diff --git a/daily/us/nyse stocks/1/abot.us.txt b/daily/us/nyse stocks/1/abot.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..99d389e4f80b7400ce5e1fa2f4de248da3742f1c
--- /dev/null
+++ b/daily/us/nyse stocks/1/abot.us.txt	
@@ -0,0 +1,1185 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ABOT.US,D,20201209,000000,24.348,24.406,23.979,23.979,10454.790667001,0
+ABOT.US,D,20201210,000000,23.8647,24.1552,23.8163,24.0971,3516021.9953484,0
+ABOT.US,D,20201211,000000,24.348,24.348,23.8744,24.1261,30402.01497368,0
+ABOT.US,D,20201214,000000,24.222,24.6094,24.222,24.3915,10677.82620123,0
+ABOT.US,D,20201215,000000,24.4544,24.6288,23.2856,24.6278,36640.814500596,0
+ABOT.US,D,20201216,000000,24.744,24.9474,24.4254,24.7731,15267.608375534,0
+ABOT.US,D,20201217,000000,24.5417,25.0346,24.5417,24.992,11898.326207985,0
+ABOT.US,D,20201218,000000,25.2176,25.2176,25.0249,25.1411,17352.371077427,0
+ABOT.US,D,20201221,000000,24.8797,25.0443,24.7344,24.9939,11630.890081294,0
+ABOT.US,D,20201222,000000,25.1702,25.266,25.1314,25.2331,7541.9052870889,0
+ABOT.US,D,20201223,000000,25.1788,25.3532,25.1702,25.2651,10209.038550582,0
+ABOT.US,D,20201224,000000,25.1702,25.2951,25.1702,25.1914,488.40651708558,0
+ABOT.US,D,20201228,000000,25.1218,25.1218,24.9959,25.051,7453.1041021643,0
+ABOT.US,D,20201229,000000,24.991,24.991,24.6763,24.9648,18987.964995109,0
+ABOT.US,D,20201230,000000,25.083,25.1983,24.7247,25.0781,16878.42056719,0
+ABOT.US,D,20201231,000000,24.9813,25.113,24.9184,25.113,4892.3257461976,0
+ABOT.US,D,20210104,000000,25.0927,25.0927,24.4544,24.7121,1897.867184785,0
+ABOT.US,D,20210105,000000,24.805,24.9794,24.7344,24.9794,19161.437077288,0
+ABOT.US,D,20210106,000000,24.899,25.1788,24.8409,24.8893,6837.6912391981,0
+ABOT.US,D,20210107,000000,25.3241,25.5991,23.5849,25.5991,4100.3430852999,0
+ABOT.US,D,20210108,000000,25.7202,25.7978,25.5275,25.7424,17951.26278971,0
+ABOT.US,D,20210111,000000,25.8123,25.8684,25.6718,25.7813,12377.439577811,0
+ABOT.US,D,20210112,000000,25.8462,25.972,25.701,25.9431,11882.83762922,0
+ABOT.US,D,20210113,000000,25.7589,25.9914,25.4791,25.8268,157026.30924473,0
+ABOT.US,D,20210114,000000,26.0205,26.0689,25.8791,25.8791,5226.8790475417,0
+ABOT.US,D,20210115,000000,25.8557,25.8557,25.694,25.694,1223.5977225083,0
+ABOT.US,D,20210119,000000,25.8123,25.9818,25.7978,25.9643,9403.6324547534,0
+ABOT.US,D,20210120,000000,26.2035,26.3584,26.098,26.311,23459.001398874,0
+ABOT.US,D,20210121,000000,26.3391,26.4456,26.2713,26.3769,10902.926879295,0
+ABOT.US,D,20210122,000000,26.3391,26.3488,26.1842,26.2819,4179.851122965,0
+ABOT.US,D,20210125,000000,26.0302,26.3256,26.0302,26.3256,7122.6810884912,0
+ABOT.US,D,20210126,000000,25.1314,26.3391,25.1314,26.1386,8943.1053794465,0
+ABOT.US,D,20210127,000000,25.7202,25.9139,25.4404,25.4975,6079.7834515854,0
+ABOT.US,D,20210128,000000,25.7299,25.9623,25.1314,25.6718,17589.862618505,0
+ABOT.US,D,20210129,000000,25.663,25.7397,25.3338,25.4858,16407.567772706,0
+ABOT.US,D,20210201,000000,25.6341,26.0011,25.6244,25.9798,6282.1675474602,0
+ABOT.US,D,20210202,000000,25.3435,26.3197,25.237,26.3168,9905.4624067695,0
+ABOT.US,D,20210203,000000,26.006,26.1842,25.9818,26.0786,11477.036865552,0
+ABOT.US,D,20210204,000000,26.3004,26.4495,26.252,26.4495,11140.418420373,0
+ABOT.US,D,20210205,000000,26.5764,26.6558,26.5328,26.6432,11868.381622371,0
+ABOT.US,D,20210208,000000,26.9483,27.0092,26.8707,27.0092,6472.1607803222,0
+ABOT.US,D,20210209,000000,27.0064,27.0741,26.987,27.0315,12692.374012719,0
+ABOT.US,D,20210210,000000,27.1758,27.1758,26.8707,26.9773,42401.533229603,0
+ABOT.US,D,20210211,000000,27.1516,27.2766,27.0548,27.2281,8227.5330404607,0
+ABOT.US,D,20210212,000000,27.2281,27.48,27.2184,27.48,34534.36778843,0
+ABOT.US,D,20210216,000000,27.5575,27.5575,27.2281,27.2804,13945.916320841,0
+ABOT.US,D,20210217,000000,27.016,27.016,26.7352,26.986,6254.2881056815,0
+ABOT.US,D,20210218,000000,26.6151,26.6578,26.5929,26.5929,7803.1459822743,0
+ABOT.US,D,20210219,000000,26.8902,27.3347,26.832,27.0102,8682.8972561789,0
+ABOT.US,D,20210222,000000,26.677,26.677,26.3372,26.3372,2899.4619449816,0
+ABOT.US,D,20210223,000000,25.605,26.1047,25.5857,26.1047,5612.0283728544,0
+ABOT.US,D,20210224,000000,25.8462,26.3429,25.8462,26.3429,4750.8633934688,0
+ABOT.US,D,20210225,000000,25.9062,26.0882,25.3435,25.3532,4909.879468799,0
+ABOT.US,D,20210226,000000,25.266,25.8839,25.2563,25.4597,7579.0778761272,0
+ABOT.US,D,20210301,000000,25.9236,26.2277,25.8752,26.2277,1705.8088080875,0
+ABOT.US,D,20210302,000000,26.281,26.281,25.9042,25.9169,16507.727248725,0
+ABOT.US,D,20210303,000000,25.3474,25.4985,24.3673,25.0152,5827.8359036596,0
+ABOT.US,D,20210304,000000,24.7624,24.8602,24.1562,24.2085,6794.3232186535,0
+ABOT.US,D,20210305,000000,23.7823,24.6268,23.7823,24.6268,9702.045738977,0
+ABOT.US,D,20210308,000000,24.7102,24.7634,24.0971,24.0971,8522.848608931,0
+ABOT.US,D,20210309,000000,24.7344,24.8844,24.7247,24.835,4080.724218863,0
+ABOT.US,D,20210310,000000,25.605,25.605,24.7731,24.7828,3943.3921538051,0
+ABOT.US,D,20210311,000000,25.4132,25.483,25.4132,25.4219,1534.4018697445,0
+ABOT.US,D,20210312,000000,25.0878,25.3629,25.0636,25.3629,8744.8515712426,0
+ABOT.US,D,20210315,000000,25.4424,25.6718,25.4424,25.5944,8618.8777972798,0
+ABOT.US,D,20210316,000000,25.8655,25.8655,25.701,25.7754,7419.0292288793,0
+ABOT.US,D,20210317,000000,25.5372,25.8994,25.3145,25.7831,9638.0262800778,0
+ABOT.US,D,20210318,000000,25.388,25.5537,25.0539,25.0636,5061.6675407051,0
+ABOT.US,D,20210319,000000,25.1788,25.4113,25.0046,25.3271,5147.3710098766,0
+ABOT.US,D,20210322,000000,25.6146,25.698,25.6146,25.666,2994.4585614126,0
+ABOT.US,D,20210323,000000,25.6136,25.6136,25.2941,25.2941,2468.8794552888,0
+ABOT.US,D,20210324,000000,25.1702,25.2612,24.8012,24.8012,8505.2948863296,0
+ABOT.US,D,20210325,000000,24.6288,24.899,24.6104,24.8767,9589.4953999446,0
+ABOT.US,D,20210326,000000,24.9377,25.4345,24.9377,25.4345,5444.7517221824,0
+ABOT.US,D,20210329,000000,25.2176,25.2467,25.0636,25.1944,10657.174762876,0
+ABOT.US,D,20210330,000000,24.8602,25.0927,24.8602,25.0229,9086.6328760108,0
+ABOT.US,D,20210331,000000,25.4404,25.4424,25.3725,25.3784,1924.7140546459,0
+ABOT.US,D,20210401,000000,25.605,25.7803,25.5954,25.7803,1576.7373183714,0
+ABOT.US,D,20210405,000000,25.9623,26.0882,25.9623,26.0689,16898.039433627,0
+ABOT.US,D,20210406,000000,26.1367,26.2907,26.0882,26.1318,8593.0634993366,0
+ABOT.US,D,20210407,000000,25.9865,26.0457,25.9236,25.9333,5235.1396228835,0
+ABOT.US,D,20210408,000000,26.2239,26.2713,26.2132,26.2674,3843.2326777855,0
+ABOT.US,D,20210409,000000,26.2528,26.4282,26.2132,26.4282,8010.6929377377,0
+ABOT.US,D,20210412,000000,26.2713,26.4098,26.2713,26.3788,5882.5622152992,0
+ABOT.US,D,20210413,000000,26.4746,26.68,26.4746,26.68,1195.7182807296,0
+ABOT.US,D,20210414,000000,26.8031,26.8031,26.5425,26.5425,4667.2250681328,0
+ABOT.US,D,20210415,000000,26.7739,26.9086,26.7739,26.8737,4392.560938017,0
+ABOT.US,D,20210416,000000,26.8999,26.9976,26.8999,26.9976,1002.6273321144,0
+ABOT.US,D,20210419,000000,26.6296,26.6693,26.6199,26.6693,13163.226807203,0
+ABOT.US,D,20210420,000000,26.7062,26.7062,26.3691,26.4534,2081.6649861406,0
+ABOT.US,D,20210421,000000,26.6199,26.7382,26.6199,26.7382,8093.298691156,0
+ABOT.US,D,20210422,000000,26.8929,26.9773,26.6393,26.6491,4106.5385168062,0
+ABOT.US,D,20210423,000000,26.9967,27.0684,26.9967,27.0684,2901.5270888171,0
+ABOT.US,D,20210426,000000,27.1991,27.3347,27.1991,27.3347,5783.4353111973,0
+ABOT.US,D,20210427,000000,27.2475,27.2475,27.2291,27.2379,1200.8811403182,0
+ABOT.US,D,20210428,000000,27.0257,27.0634,26.9967,27.0277,5515.9991845056,0
+ABOT.US,D,20210429,000000,26.8223,26.8233,26.7933,26.8233,2207.6387601035,0
+ABOT.US,D,20210430,000000,26.6103,26.6518,26.4456,26.4988,2401.7622806365,0
+ABOT.US,D,20210503,000000,26.5038,26.5134,26.3575,26.3575,2228.2901984581,0
+ABOT.US,D,20210504,000000,25.9682,25.9682,25.663,25.8557,6247.0601022574,0
+ABOT.US,D,20210505,000000,25.821,25.821,25.821,25.821,131.13663355152,0
+ABOT.US,D,20210506,000000,25.7494,25.8238,25.5372,25.8238,8514.5880335892,0
+ABOT.US,D,20210507,000000,26.2568,26.2568,26.098,26.098,1623.2030546692,0
+ABOT.US,D,20210510,000000,25.8557,25.8557,25.6612,25.6612,1678.9619382265,0
+ABOT.US,D,20210511,000000,25.4985,25.666,25.4985,25.666,3448.7902052132,0
+ABOT.US,D,20210512,000000,25.4017,25.4017,24.6288,24.9997,9972.5795814218,0
+ABOT.US,D,20210513,000000,25.266,25.266,24.9184,25.1692,3118.3671915401,0
+ABOT.US,D,20210514,000000,25.6438,25.6718,25.5954,25.6718,2238.6159176354,0
+ABOT.US,D,20210517,000000,24.3867,25.5557,24.3867,25.547,5029.6578112555,0
+ABOT.US,D,20210518,000000,25.8258,25.8258,25.5315,25.5315,1028.4416300576,0
+ABOT.US,D,20210519,000000,25.1788,25.5053,25.1788,25.5053,4337.8346263774,0
+ABOT.US,D,20210520,000000,25.9431,26.0786,25.9431,26.0699,2491.5960374789,0
+ABOT.US,D,20210521,000000,26.1173,26.1173,25.9788,25.9788,3775.0829312154,0
+ABOT.US,D,20210524,000000,26.2713,26.2713,26.2074,26.2074,1790.4797053412,0
+ABOT.US,D,20210525,000000,26.1842,26.1842,26.1609,26.1609,5178.3481674084,0
+ABOT.US,D,20210526,000000,26.2713,26.3478,26.2713,26.3313,4340.9323421306,0
+ABOT.US,D,20210527,000000,26.4359,26.4359,26.3488,26.4011,16813.368536373,0
+ABOT.US,D,20210528,000000,26.5318,26.5318,26.4398,26.4398,322.16243833129,0
+ABOT.US,D,20210601,000000,26.373,26.3875,26.31,26.3275,4421.4729517134,0
+ABOT.US,D,20210602,000000,26.3401,26.4214,26.3401,26.3856,3976.4344551724,0
+ABOT.US,D,20210603,000000,26.2355,26.2355,26.2355,26.2355,308.73900340082,0
+ABOT.US,D,20210604,000000,26.5328,26.6171,26.5328,26.6171,9065.9814376562,0
+ABOT.US,D,20210607,000000,26.6393,26.6868,26.6103,26.6713,13334.633745546,0
+ABOT.US,D,20210608,000000,26.6491,26.8108,26.6296,26.8108,3797.7995134054,0
+ABOT.US,D,20210609,000000,26.8814,26.9094,26.7642,26.7642,2762.1298799237,0
+ABOT.US,D,20210610,000000,27.0064,27.1226,27.0064,27.1168,2182.857034078,0
+ABOT.US,D,20210611,000000,27.0974,27.2059,27.0354,27.2059,6008.5359892621,0
+ABOT.US,D,20210614,000000,27.2088,27.2988,27.17,27.2988,3342.4352976871,0
+ABOT.US,D,20210615,000000,27.1681,27.1681,27.0064,27.0664,2715.6641436259,0
+ABOT.US,D,20210616,000000,26.9094,27.1613,26.9094,26.9985,9852.8012389653,0
+ABOT.US,D,20210617,000000,27.17,27.2281,26.9967,27.172,8673.6041089194,0
+ABOT.US,D,20210618,000000,27.0548,27.0548,26.9289,26.983,2519.4754792575,0
+ABOT.US,D,20210621,000000,27.1323,27.2088,27.1323,27.17,9773.2932013002,0
+ABOT.US,D,20210622,000000,27.142,27.3937,27.142,27.3937,1653.1476402833,0
+ABOT.US,D,20210623,000000,27.3879,27.3879,27.3531,27.3531,622.64086639028,0
+ABOT.US,D,20210624,000000,27.6059,27.6242,27.5768,27.6242,764.10321911909,0
+ABOT.US,D,20210625,000000,27.6475,27.7357,27.6251,27.7357,1921.6163388927,0
+ABOT.US,D,20210628,000000,27.4605,27.9778,27.4605,27.9593,8084.0055438964,0
+ABOT.US,D,20210629,000000,28.0262,28.1094,28.0262,28.1094,2007.3198080642,0
+ABOT.US,D,20210630,000000,27.9641,28.0068,27.9051,27.9399,3727.5846229999,0
+ABOT.US,D,20210701,000000,27.8567,27.9399,27.8276,27.9399,10354.631190981,0
+ABOT.US,D,20210702,000000,27.9341,28.0212,27.9341,28.0068,5188.6738865857,0
+ABOT.US,D,20210706,000000,28.0407,28.185,27.8954,28.0891,2122.9678628498,0
+ABOT.US,D,20210707,000000,27.9536,28.155,27.9051,28.1327,1830.7500101326,0
+ABOT.US,D,20210708,000000,27.8179,27.9546,27.8179,27.9546,565.84941091522,0
+ABOT.US,D,20210709,000000,28.2139,28.2189,28.1569,28.2159,3839.1023901146,0
+ABOT.US,D,20210712,000000,28.1752,28.1752,28.1181,28.1181,1939.1700614941,0
+ABOT.US,D,20210713,000000,28.1423,28.1994,27.9148,27.969,5432.3608591696,0
+ABOT.US,D,20210714,000000,28.0794,28.0794,27.8383,27.8383,2543.2246333653,0
+ABOT.US,D,20210715,000000,27.5962,27.7017,27.538,27.6814,4369.844355827,0
+ABOT.US,D,20210716,000000,27.6823,27.8276,27.6106,27.6106,3142.1163456478,0
+ABOT.US,D,20210719,000000,27.3637,27.4412,27.327,27.4315,2275.7885066736,0
+ABOT.US,D,20210720,000000,27.538,28.0649,27.538,27.9709,9647.3194273373,0
+ABOT.US,D,20210721,000000,27.9438,28.1288,27.9216,28.1288,1791.5122772589,0
+ABOT.US,D,20210722,000000,28.1278,28.2721,28.1278,28.2479,4554.6747291004,0
+ABOT.US,D,20210723,000000,28.4173,28.6208,28.4173,28.5888,8348.3439548349,0
+ABOT.US,D,20210726,000000,28.6014,28.6014,28.3884,28.4629,3062.6083079827,0
+ABOT.US,D,20210727,000000,28.3786,28.3786,27.9438,28.2324,9000.9294068393,0
+ABOT.US,D,20210728,000000,28.4397,28.5239,28.4271,28.4812,10901.894307377,0
+ABOT.US,D,20210729,000000,28.6208,28.6731,28.553,28.583,5924.8976639261,0
+ABOT.US,D,20210730,000000,28.6401,28.6924,28.6169,28.6169,1852.4340204049,0
+ABOT.US,D,20210802,000000,28.7844,28.8425,28.6198,28.6198,4430.766098973,0
+ABOT.US,D,20210803,000000,28.7312,28.7921,28.7312,28.7921,691.82318487809,0
+ABOT.US,D,20210804,000000,28.8474,28.9181,28.7844,28.9181,2102.3164244952,0
+ABOT.US,D,20210805,000000,28.9636,29.0557,28.9394,29.01,4105.5059448885,0
+ABOT.US,D,20210806,000000,28.862,28.8677,28.862,28.8677,833.2855376069,0
+ABOT.US,D,20210809,000000,28.8136,28.9007,28.8038,28.8474,5746.2627221591,0
+ABOT.US,D,20210810,000000,28.6875,28.8425,28.6875,28.7031,7050.4010542502,0
+ABOT.US,D,20210811,000000,28.6596,28.6596,28.5046,28.6576,4617.6616160818,0
+ABOT.US,D,20210812,000000,28.7941,28.8425,28.7748,28.8338,1678.9619382265,0
+ABOT.US,D,20210813,000000,28.8038,28.8242,28.8038,28.8242,1069.7445067667,0
+ABOT.US,D,20210816,000000,28.553,28.7554,28.553,28.7322,3810.1903764182,0
+ABOT.US,D,20210817,000000,28.5723,28.6352,28.4368,28.6082,101763.0602079,0
+ABOT.US,D,20210818,000000,28.398,28.5868,28.031,28.031,7499.5698384621,0
+ABOT.US,D,20210819,000000,28.2818,28.4755,28.2818,28.3652,5965.1679687175,0
+ABOT.US,D,20210820,000000,28.6014,28.6721,28.5597,28.6721,2679.5241265054,0
+ABOT.US,D,20210823,000000,28.9491,29.014,28.9491,28.9995,2521.540623093,0
+ABOT.US,D,20210824,000000,29.1805,29.2192,29.1805,29.2192,1437.3401094781,0
+ABOT.US,D,20210825,000000,29.2968,29.3442,29.2871,29.3442,2491.5960374789,0
+ABOT.US,D,20210826,000000,29.2706,29.3839,29.1902,29.2511,4982.15950304,0
+ABOT.US,D,20210827,000000,29.5534,29.5921,29.5389,29.5611,2202.4759005149,0
+ABOT.US,D,20210830,000000,29.7219,29.7509,29.7219,29.7491,3217.494095642,0
+ABOT.US,D,20210831,000000,29.5969,29.6357,29.5969,29.626,1736.7859656193,0
+ABOT.US,D,20210901,000000,29.6163,29.7219,29.6008,29.6008,7268.2737288909,0
+ABOT.US,D,20210902,000000,29.7413,29.7635,29.6454,29.7635,13847.821988657,0
+ABOT.US,D,20210903,000000,29.8284,29.9059,29.8284,29.8769,4133.3853866672,0
+ABOT.US,D,20210907,000000,29.688,29.688,29.6163,29.629,2112.6421436725,0
+ABOT.US,D,20210908,000000,29.4905,29.5098,29.3402,29.472,6860.4078213881,0
+ABOT.US,D,20210909,000000,29.5194,29.5194,29.3984,29.3984,6873.8312563186,0
+ABOT.US,D,20210910,000000,29.4323,29.4837,29.2009,29.2009,11683.551249098,0
+ABOT.US,D,20210913,000000,28.9394,29.0169,28.9394,29.016,1336.1480615407,0
+ABOT.US,D,20210914,000000,29.0169,29.0169,28.9296,28.9849,1097.6239485454,0
+ABOT.US,D,20210915,000000,28.9394,29.1989,28.92,29.1989,6078.7508796677,0
+ABOT.US,D,20210916,000000,29.0265,29.3065,29.0265,29.3065,5637.8426707976,0
+ABOT.US,D,20210917,000000,28.9684,29.0557,28.9296,29.0352,7353.9771980624,0
+ABOT.US,D,20210920,000000,28.4948,28.5821,28.4368,28.5821,2122.9678628498,0
+ABOT.US,D,20210921,000000,28.646,28.7457,28.611,28.6614,361448.70208511,0
+ABOT.US,D,20210922,000000,28.6498,28.9442,28.6498,28.8909,5623.3866639494,0
+ABOT.US,D,20210923,000000,29.2192,29.3646,29.1999,29.291,8719.0372732994,0
+ABOT.US,D,20210924,000000,29.1708,29.2736,29.1708,29.2736,5857.7804892738,0
+ABOT.US,D,20210927,000000,28.92,28.92,28.7748,28.8812,3790.5715099813,0
+ABOT.US,D,20210928,000000,28.3447,28.3447,28.1443,28.1443,4587.7170304677,0
+ABOT.US,D,20210929,000000,28.2044,28.2915,28.0911,28.0911,3350.695873029,0
+ABOT.US,D,20210930,000000,28.0697,28.2721,28.031,28.0427,5778.2724516087,0
+ABOT.US,D,20211001,000000,27.7889,28.1598,27.7889,28.1598,7065.8896330161,0
+ABOT.US,D,20211004,000000,27.5042,27.5042,27.3347,27.4692,4480.3295510239,0
+ABOT.US,D,20211005,000000,27.8373,27.8615,27.7297,27.7297,1817.3265752022,0
+ABOT.US,D,20211006,000000,27.6727,27.7211,27.4993,27.7211,6774.7043522167,0
+ABOT.US,D,20211007,000000,28.1947,28.2818,28.0474,28.0474,8039.6049514341,0
+ABOT.US,D,20211008,000000,27.876,27.876,27.8083,27.8325,2910.8202360766,0
+ABOT.US,D,20211011,000000,27.9244,27.9438,27.6629,27.6629,141486.10188291,0
+ABOT.US,D,20211012,000000,27.6543,27.8373,27.6543,27.691,5198.999605763,0
+ABOT.US,D,20211013,000000,27.9661,27.9923,27.8567,27.9883,15339.888409775,0
+ABOT.US,D,20211014,000000,28.5481,28.5481,28.4987,28.4987,393.40990065456,0
+ABOT.US,D,20211015,000000,28.5626,28.5849,28.553,28.5849,1549.8904485105,0
+ABOT.US,D,20211018,000000,28.6208,28.7457,28.6208,28.7457,896.27242458834,0
+ABOT.US,D,20211019,000000,29.0459,29.0459,28.9781,29.012,905.56557184789,0
+ABOT.US,D,20211020,000000,28.9781,29.0653,28.9588,29.0246,9232.2255164105,0
+ABOT.US,D,20211021,000000,28.9975,29.2309,28.9975,29.2309,456.396787636,0
+ABOT.US,D,20211022,000000,29.1428,29.2097,29.1428,29.2097,5647.1358180571,0
+ABOT.US,D,20211025,000000,29.2871,29.3694,29.2783,29.2832,1762.6002635625,0
+ABOT.US,D,20211026,000000,29.4468,29.4468,29.2531,29.2531,1593.2584690551,0
+ABOT.US,D,20211027,000000,28.9927,29.0653,28.8775,28.8775,2775.5533148542,0
+ABOT.US,D,20211028,000000,29.0362,29.2339,29.0362,29.2339,5700.829557779,0
+ABOT.US,D,20211029,000000,29.2192,29.3558,29.2192,29.3558,1022.2461985512,0
+ABOT.US,D,20211101,000000,29.3258,29.47,29.316,29.47,1484.8384176936,0
+ABOT.US,D,20211102,000000,29.4033,29.7383,29.4033,29.7383,3833.9395305259,0
+ABOT.US,D,20211103,000000,29.6163,29.8769,29.5873,29.8769,31407.740021548,0
+ABOT.US,D,20211104,000000,29.9641,30.0415,29.9641,30.024,4618.6941879996,0
+ABOT.US,D,20211105,000000,30.0028,30.027,29.7994,29.9456,1221.5325786728,0
+ABOT.US,D,20211108,000000,30.1383,30.2245,30.1383,30.1857,6564.0596810001,0
+ABOT.US,D,20211109,000000,30.2342,30.2409,30.1326,30.2409,4657.9319208733,0
+ABOT.US,D,20211110,000000,30.1093,30.1093,29.626,29.6551,7488.2115473671,0
+ABOT.US,D,20211111,000000,29.8478,29.9108,29.8148,29.8148,3203.0380887938,0
+ABOT.US,D,20211112,000000,29.9349,30.1248,29.9224,30.1248,1117.2428149822,0
+ABOT.US,D,20211115,000000,30.0899,30.119,29.9543,29.9737,6722.0431844125,0
+ABOT.US,D,20211116,000000,30.148,30.3118,30.148,30.2953,2727.022434721,0
+ABOT.US,D,20211117,000000,30.2245,30.2245,30.1578,30.2012,3945.4572976406,0
+ABOT.US,D,20211118,000000,29.9883,30.1578,29.9883,30.1093,5865.0084926979,0
+ABOT.US,D,20211119,000000,30.0512,30.2729,30.0125,30.0125,3775.0829312154,0
+ABOT.US,D,20211122,000000,29.993,29.993,29.4614,29.4614,4202.567705155,0
+ABOT.US,D,20211123,000000,29.2676,29.2676,28.9781,29.2396,1542.6624450864,0
+ABOT.US,D,20211124,000000,29.2289,29.4633,29.1902,29.4633,2038.2969655961,0
+ABOT.US,D,20211126,000000,29.3065,29.3355,29.0963,29.0963,1474.5126985163,0
+ABOT.US,D,20211129,000000,29.2676,29.6734,29.2676,29.596,8309.1062219612,0
+ABOT.US,D,20211130,000000,29.0934,29.1612,28.9927,28.9927,2684.6869860941,0
+ABOT.US,D,20211201,000000,29.1525,29.2222,28.4029,28.4029,1324.7897704457,0
+ABOT.US,D,20211202,000000,28.736,28.736,28.6875,28.6905,2360.4594039273,0
+ABOT.US,D,20211203,000000,27.9148,28.1802,27.9148,28.1802,1687.2225135684,0
+ABOT.US,D,20211206,000000,28.0115,28.2818,28.0115,28.2189,11185.851584753,0
+ABOT.US,D,20211207,000000,29.1999,29.2097,29.1215,29.1215,2579.3646504858,0
+ABOT.US,D,20211208,000000,29.0846,29.3452,29.0846,29.316,3405.4221846686,0
+ABOT.US,D,20211209,000000,29.3549,29.3549,28.8425,28.8425,7192.8959788967,0
+ABOT.US,D,20211210,000000,28.8048,28.92,28.8048,28.92,3226.7872429016,0
+ABOT.US,D,20211213,000000,28.9491,28.9781,28.8232,28.9104,4229.4145750159,0
+ABOT.US,D,20211214,000000,28.3689,28.5094,28.1375,28.3951,2678.4915545877,0
+ABOT.US,D,20211215,000000,28.2625,29.1438,28.2625,29.1438,3531.3959586315,0
+ABOT.US,D,20211216,000000,29.1331,29.1331,28.553,28.6992,6714.8151809884,0
+ABOT.US,D,20211217,000000,28.4513,29.0846,28.4464,28.9491,50697.216016634,0
+ABOT.US,D,20211220,000000,28.6973,28.7263,28.4735,28.6566,5723.5461399691,0
+ABOT.US,D,20211221,000000,28.7263,29.3006,28.7263,29.3006,9843.5080917058,0
+ABOT.US,D,20211222,000000,29.3742,29.5292,29.3742,29.5204,13231.376553773,0
+ABOT.US,D,20211223,000000,29.7025,29.7355,29.6551,29.7355,885.94670541105,0
+ABOT.US,D,20211227,000000,29.9543,30.0705,29.9263,30.0705,1072.8422225199,0
+ABOT.US,D,20211228,000000,30.0802,30.0802,29.7607,29.8614,1655.2127841188,0
+ABOT.US,D,20211229,000000,29.78,29.9088,29.78,29.9088,575.14255817477,0
+ABOT.US,D,20211230,000000,28.7729,28.7729,28.6262,28.6262,3377.5427428899,0
+ABOT.US,D,20211231,000000,28.4683,28.4683,28.4683,28.4683,138.36463697562,0
+ABOT.US,D,20220103,000000,28.5404,28.6275,28.0949,28.2997,25983.63973772,0
+ABOT.US,D,20220104,000000,28.2112,28.2499,27.5526,27.8651,48158.121670939,0
+ABOT.US,D,20220105,000000,27.7075,27.7075,26.9491,26.9491,13496.747536629,0
+ABOT.US,D,20220106,000000,26.7487,27.1264,26.7197,26.8993,10833.744560807,0
+ABOT.US,D,20220107,000000,26.9715,26.9715,26.5865,26.5865,1988.7335135451,0
+ABOT.US,D,20220110,000000,26.2355,26.7656,26.1108,26.7656,3512.8096641123,0
+ABOT.US,D,20220111,000000,26.9618,27.0861,26.9618,27.0861,2889.1362258043,0
+ABOT.US,D,20220112,000000,27.0392,27.0392,26.9037,26.9876,5272.3122119217,0
+ABOT.US,D,20220113,000000,26.6616,26.71,26.2326,26.2326,1947.4306368359,0
+ABOT.US,D,20220114,000000,26.0514,26.2195,25.9498,26.2195,6691.0660268807,0
+ABOT.US,D,20220118,000000,25.8288,25.848,25.6453,25.6453,4828.3062872985,0
+ABOT.US,D,20220119,000000,25.6206,25.8384,25.5271,25.5271,3642.9137257461,0
+ABOT.US,D,20220120,000000,25.8868,26.0418,25.2399,25.2399,39986.347514036,0
+ABOT.US,D,20220121,000000,25.1218,25.2961,24.7143,24.7143,101366.55259149,0
+ABOT.US,D,20220124,000000,24.0661,24.9497,23.9693,24.9497,3146.2466333187,0
+ABOT.US,D,20220125,000000,24.4017,24.6665,24.192,24.3593,9893.0715437567,0
+ABOT.US,D,20220126,000000,24.6473,24.8167,24.0468,24.1745,2151.8798765462,0
+ABOT.US,D,20220127,000000,24.5891,24.6473,24.008,24.0375,5232.0419071303,0
+ABOT.US,D,20220128,000000,23.8434,24.7556,23.8434,24.7556,6532.0499515505,0
+ABOT.US,D,20220131,000000,24.9959,25.5681,24.9959,25.5681,4408.049516783,0
+ABOT.US,D,20220201,000000,25.4461,25.8174,25.4461,25.8174,2117.8050032611,0
+ABOT.US,D,20220202,000000,25.7027,25.824,25.664,25.824,1742.9813971257,0
+ABOT.US,D,20220203,000000,25.3348,25.393,25.1012,25.1012,2539.0943456944,0
+ABOT.US,D,20220204,000000,25.2186,25.5624,25.2186,25.4263,9289.0169718856,0
+ABOT.US,D,20220207,000000,25.5236,25.6351,25.3612,25.3612,2723.9247189678,0
+ABOT.US,D,20220208,000000,25.4994,25.7022,25.4994,25.7022,1666.5710752138,0
+ABOT.US,D,20220209,000000,26.003,26.3066,25.9448,26.3066,700451.35582263,0
+ABOT.US,D,20220210,000000,26.4098,26.4098,25.8616,25.8616,9136.1963280617,0
+ABOT.US,D,20220211,000000,25.8675,25.9643,25.1996,25.2583,1647.9847806947,0
+ABOT.US,D,20220214,000000,25.2767,25.2767,25.1037,25.1037,9041.1997116307,0
+ABOT.US,D,20220215,000000,25.5091,25.7378,25.5091,25.7378,9785.684064313,0
+ABOT.US,D,20220216,000000,25.5964,25.787,25.451,25.787,123202.35093569,0
+ABOT.US,D,20220217,000000,25.3154,25.3251,25.0152,25.0367,5188.6738865857,0
+ABOT.US,D,20220218,000000,24.6376,24.7588,24.6376,24.7588,354.17216778087,0
+ABOT.US,D,20220222,000000,24.6956,24.8215,24.4051,24.4567,3082.2271744196,0
+ABOT.US,D,20220223,000000,24.008,24.0468,24.0078,24.0078,9063.9162938207,0
+ABOT.US,D,20220224,000000,24.0468,24.8893,23.8627,24.8893,17386.445950712,0
+ABOT.US,D,20220225,000000,25.0443,25.1829,25.0201,25.1829,4601.1404653982,0
+ABOT.US,D,20220228,000000,25.2477,25.3445,24.9493,25.2235,4214.9585681677,0
+ABOT.US,D,20220301,000000,25.3638,25.3638,24.9055,24.9055,8642.6269513875,0
+ABOT.US,D,20220302,000000,25.1218,25.4801,24.9668,25.414,7965.2597733576,0
+ABOT.US,D,20220303,000000,25.0636,25.1992,24.9678,24.9678,2669.1984073282,0
+ABOT.US,D,20220304,000000,24.6084,24.652,24.3857,24.5115,4023.932763388,0
+ABOT.US,D,20220307,000000,24.2018,24.2018,23.6681,23.6681,7959.0643418513,0
+ABOT.US,D,20220308,000000,23.2816,23.8337,23.2816,23.5335,7150.5605302698,0
+ABOT.US,D,20220309,000000,24.2114,24.4631,24.2114,24.3299,4262.4568763832,0
+ABOT.US,D,20220310,000000,23.9983,24.1533,23.7853,24.0783,45495.118695118,0
+ABOT.US,D,20220311,000000,23.9402,23.9402,23.5488,23.5488,9126.9031808022,0
+ABOT.US,D,20220314,000000,23.6109,23.6109,23.0686,23.1219,5540.7809105311,0
+ABOT.US,D,20220315,000000,23.5624,23.7707,23.4278,23.7417,7979.7157802058,0
+ABOT.US,D,20220316,000000,24.4244,24.4923,23.7949,24.4908,4730.2119551142,0
+ABOT.US,D,20220317,000000,24.7828,24.9776,24.5697,24.9776,1419.7863868767,0
+ABOT.US,D,20220318,000000,24.8118,25.6194,24.8118,25.6194,3600.5782771193,0
+ABOT.US,D,20220321,000000,25.6156,25.6156,25.146,25.3938,1825.587150544,0
+ABOT.US,D,20220322,000000,25.7609,25.8868,25.7609,25.7923,3991.9230339384,0
+ABOT.US,D,20220323,000000,25.6448,25.6448,25.3562,25.3562,809.53638349914,0
+ABOT.US,D,20220324,000000,25.3445,25.8072,25.3445,25.8072,2358.3942600919,0
+ABOT.US,D,20220325,000000,25.6253,25.665,25.3832,25.6515,1184.3599896346,0
+ABOT.US,D,20220328,000000,25.8675,25.9834,25.5672,25.9834,7695.7585028305,0
+ABOT.US,D,20220329,000000,26.3323,26.5335,26.2355,26.5335,2211.7690477744,0
+ABOT.US,D,20220330,000000,26.3614,26.4098,26.0418,26.1626,7676.1396363936,0
+ABOT.US,D,20220331,000000,26.2646,26.2742,25.9064,25.9064,2624.7978148658,0
+ABOT.US,D,20220401,000000,25.9594,26.0127,25.7901,25.9538,4305.8248969278,0
+ABOT.US,D,20220404,000000,26.2015,26.3517,26.1967,26.3183,1132.7313937482,0
+ABOT.US,D,20220405,000000,26.0902,26.0902,25.7803,25.7803,1899.9323286204,0
+ABOT.US,D,20220406,000000,25.1605,25.393,25.1605,25.3445,4180.8836948827,0
+ABOT.US,D,20220407,000000,25.2089,25.5043,25.1992,25.5043,3254.6666846802,0
+ABOT.US,D,20220408,000000,25.238,25.4994,25.2025,25.2025,3825.6789551841,0
+ABOT.US,D,20220411,000000,24.87,25.0152,24.7828,24.8089,4540.2187222522,0
+ABOT.US,D,20220412,000000,25.1217,25.1217,24.6377,24.6704,57701.151334586,0
+ABOT.US,D,20220413,000000,24.9765,25.0636,24.9765,25.0636,3221.6243833129,0
+ABOT.US,D,20220414,000000,24.8942,24.8942,24.6618,24.6618,1922.6489108105,0
+ABOT.US,D,20220418,000000,24.5304,24.5504,24.3825,24.3825,4039.4213421539,0
+ABOT.US,D,20220419,000000,24.7536,24.9281,24.7536,24.9133,6094.2394584336,0
+ABOT.US,D,20220420,000000,24.9086,24.9861,24.7376,24.7376,7604.8921740704,0
+ABOT.US,D,20220421,000000,24.3954,24.4051,24.1049,24.1444,4583.5867427968,0
+ABOT.US,D,20220422,000000,23.6649,23.6649,23.5623,23.5623,275.69670203351,0
+ABOT.US,D,20220425,000000,23.5722,23.9411,23.5722,23.9411,2581.4297943212,0
+ABOT.US,D,20220426,000000,23.5045,23.5045,23.2507,23.2507,7480.983543943,0
+ABOT.US,D,20220427,000000,23.0977,23.3688,23.088,23.0967,5468.5008762901,0
+ABOT.US,D,20220428,000000,23.2429,23.8045,23.2429,23.8045,2394.5342772124,0
+ABOT.US,D,20220429,000000,23.5045,23.5335,22.9648,22.9648,1632.4962019288,0
+ABOT.US,D,20220502,000000,23.1751,23.3258,22.7974,23.3258,7609.0224617413,0
+ABOT.US,D,20220503,000000,23.3688,23.4077,23.1461,23.3065,18158.809745173,0
+ABOT.US,D,20220504,000000,23.1461,23.9529,22.9185,23.9529,6515.5288008668,0
+ABOT.US,D,20220505,000000,23.2332,23.2332,22.7199,22.8003,2659.9052600686,0
+ABOT.US,D,20220506,000000,22.1486,22.6279,22.1486,22.3907,4549.5118695118,0
+ABOT.US,D,20220509,000000,21.7515,21.8678,21.3835,21.4639,7490.2766912025,0
+ABOT.US,D,20220510,000000,21.5966,21.829,21.2769,21.6062,4798.3617016843,0
+ABOT.US,D,20220511,000000,21.7031,21.7031,21.0337,21.0337,5612.0283728544,0
+ABOT.US,D,20220512,000000,21.2379,21.4319,20.9527,21.2558,16097.796197387,0
+ABOT.US,D,20220513,000000,21.9936,22.1128,21.9936,22.0615,1728.5253902775,0
+ABOT.US,D,20220516,000000,22.0227,22.0608,21.7902,21.8302,18736.017447184,0
+ABOT.US,D,20220517,000000,21.921,22.2726,21.921,22.2552,3852.525825045,0
+ABOT.US,D,20220518,000000,21.9258,21.9258,21.461,21.4875,15359.507276211,0
+ABOT.US,D,20220519,000000,21.5385,21.8678,21.5385,21.6552,8449.5360027723,0
+ABOT.US,D,20220520,000000,21.7225,21.7607,21.2866,21.7607,4342.9974859661,0
+ABOT.US,D,20220523,000000,21.8386,22.0027,21.8386,21.9549,833.2855376069,0
+ABOT.US,D,20220524,000000,21.49,21.6159,21.49,21.5481,3430.2039106941,0
+ABOT.US,D,20220525,000000,21.7999,21.9551,21.7138,21.9551,6877.9615439895,0
+ABOT.US,D,20220526,000000,22.352,22.4572,22.3133,22.4572,7433.4852357274,0
+ABOT.US,D,20220527,000000,22.8749,23.1112,22.8749,23.1112,15596.998817289,0
+ABOT.US,D,20220531,000000,22.8507,22.9427,22.8258,22.8258,22751.68963523,0
+ABOT.US,D,20220601,000000,22.536,22.8023,22.536,22.659,4763.2542564816,0
+ABOT.US,D,20220602,000000,22.8846,23.3656,22.8846,23.3656,3643.9462976639,0
+ABOT.US,D,20220603,000000,22.9524,22.9524,22.9185,22.9472,890.07699308196,0
+ABOT.US,D,20220606,000000,23.0686,23.2332,22.9331,22.9794,10202.843119075,0
+ABOT.US,D,20220607,000000,22.9621,23.2876,22.8653,23.2876,6525.8545200441,0
+ABOT.US,D,20220608,000000,23.2769,23.2769,23.0395,23.0846,1827.6522943794,0
+ABOT.US,D,20220609,000000,22.9089,22.9314,22.5045,22.5045,3852.525825045,0
+ABOT.US,D,20220610,000000,21.8289,21.8774,21.7225,21.7904,7160.8862494471,0
+ABOT.US,D,20220613,000000,20.8605,21.1221,20.7847,20.7847,2443.0651573456,0
+ABOT.US,D,20220614,000000,20.8315,20.8315,20.6862,20.7898,9152.7174787454,0
+ABOT.US,D,20220615,000000,21.03,21.3641,20.9967,21.18,13884.994577695,0
+ABOT.US,D,20220616,000000,20.3859,20.5022,20.3666,20.3681,3385.8033182317,0
+ABOT.US,D,20220617,000000,20.3473,20.8605,20.3473,20.7302,10795.539399851,0
+ABOT.US,D,20220621,000000,21.2576,21.3061,21.1019,21.1019,7393.214930936,0
+ABOT.US,D,20220622,000000,21.3104,21.3932,21.2169,21.2169,1471.4149827631,0
+ABOT.US,D,20220623,000000,21.3157,21.6837,21.3157,21.674,4647.606201696,0
+ABOT.US,D,20220624,000000,22.1486,22.4419,22.1486,22.4419,2380.0782703642,0
+ABOT.US,D,20220627,000000,22.2552,22.4682,22.2407,22.2939,3132.8231983883,0
+ABOT.US,D,20220628,000000,21.6315,21.6315,21.6315,21.6315,121.84348629196,0
+ABOT.US,D,20220629,000000,21.6111,21.6408,21.5385,21.6408,1746.0791128789,0
+ABOT.US,D,20220630,000000,21.2431,21.6062,21.2431,21.365,2032.1015340897,0
+ABOT.US,D,20220701,000000,21.5094,21.626,21.3254,21.6183,1755.3722601384,0
+ABOT.US,D,20220705,000000,21.4999,21.9565,21.4319,21.9565,2644.4166813027,0
+ABOT.US,D,20220706,000000,21.9549,22.0904,21.8968,21.9863,3066.7385956536,0
+ABOT.US,D,20220707,000000,21.9646,22.4004,21.9646,22.3712,2880.8756504625,0
+ABOT.US,D,20220708,000000,22.4488,22.4488,22.2745,22.4033,1502.392140295,0
+ABOT.US,D,20220711,000000,22.0904,22.0904,22.013,22.0142,2656.8075443154,0
+ABOT.US,D,20220712,000000,21.7515,21.8673,21.6289,21.6289,1225.6628663437,0
+ABOT.US,D,20220713,000000,21.6645,21.6645,20.8024,21.5523,3707.965756563,0
+ABOT.US,D,20220714,000000,21.1705,21.3545,21.0737,21.3545,9289.0169718856,0
+ABOT.US,D,20220715,000000,21.6256,21.8134,21.6256,21.8134,1598.4213286437,0
+ABOT.US,D,20220718,000000,21.9258,21.9404,21.588,21.588,1867.9225991709,0
+ABOT.US,D,20220719,000000,21.7612,22.168,21.7612,22.1291,76223.4263948,0
+ABOT.US,D,20220720,000000,22.4197,22.5226,22.4197,22.5226,4987.3223626286,0
+ABOT.US,D,20220721,000000,22.5942,22.8284,22.5942,22.8284,2090.9581334002,0
+ABOT.US,D,20220722,000000,22.7152,22.7152,22.3762,22.4556,1714.0693834293,0
+ABOT.US,D,20220725,000000,22.3423,22.4482,22.2357,22.3954,5675.0152598358,0
+ABOT.US,D,20220726,000000,22.1506,22.153,22.0994,22.0994,4135.4505305026,0
+ABOT.US,D,20220727,000000,22.4778,22.7937,22.4778,22.7937,1347.5063526357,0
+ABOT.US,D,20220728,000000,22.8749,23.056,22.8749,23.056,1651.0824964479,0
+ABOT.US,D,20220729,000000,22.9621,23.2275,22.9524,23.2275,6672.4797323615,0
+ABOT.US,D,20220801,000000,23.3108,23.3688,23.1364,23.1945,2909.7876641589,0
+ABOT.US,D,20220802,000000,22.9911,23.3592,22.9911,23.2332,2544.257205283,0
+ABOT.US,D,20220803,000000,23.5335,23.7756,23.5335,23.7746,5260.9539208267,0
+ABOT.US,D,20220804,000000,23.4851,23.6653,23.4851,23.6653,5233.074479048,0
+ABOT.US,D,20220805,000000,23.7164,23.7164,23.5528,23.7148,1313.4314793506,0
+ABOT.US,D,20220808,000000,23.8724,23.8724,23.7272,23.7834,1013.9856232094,0
+ABOT.US,D,20220809,000000,23.4761,23.4761,23.4077,23.445,762.03807528363,0
+ABOT.US,D,20220810,000000,24.0661,24.1483,24.0661,24.1483,2237.5833457177,0
+ABOT.US,D,20220811,000000,24.2307,24.2307,23.8822,23.9292,46317.045941629,0
+ABOT.US,D,20220812,000000,23.9402,24.3663,23.9402,24.3644,7712.2796535141,0
+ABOT.US,D,20220815,000000,24.3905,24.5115,24.2986,24.5068,5038.9509585151,0
+ABOT.US,D,20220816,000000,24.3663,24.4389,24.2307,24.4143,8496.0017390701,0
+ABOT.US,D,20220817,000000,24.0468,24.2598,23.979,24.0758,21582.818224361,0
+ABOT.US,D,20220818,000000,24.0565,24.1823,24.0565,24.1353,4227.3494311805,0
+ABOT.US,D,20220819,000000,23.669,23.7901,23.669,23.7339,4291.3688900796,0
+ABOT.US,D,20220822,000000,23.2816,23.2816,23.1751,23.1816,4586.68445855,0
+ABOT.US,D,20220823,000000,23.1558,23.1654,23.0686,23.0686,11312.857930633,0
+ABOT.US,D,20220824,000000,23.1267,23.2816,23.1267,23.1461,3290.8067018007,0
+ABOT.US,D,20220825,000000,23.4464,23.5593,23.3455,23.5593,2163.2381676412,0
+ABOT.US,D,20220826,000000,23.025,23.088,22.7849,22.7849,2818.9213353988,0
+ABOT.US,D,20220829,000000,22.6715,22.691,22.5322,22.5322,1348.5389245534,0
+ABOT.US,D,20220830,000000,22.3375,22.3784,22.3375,22.3784,615.41286296618,0
+ABOT.US,D,20220831,000000,22.5069,22.5069,22.2649,22.3113,5093.6772701547,0
+ABOT.US,D,20220901,000000,21.8096,22.1783,21.8096,22.1783,6011.6337050153,0
+ABOT.US,D,20220902,000000,22.4294,22.4439,21.9612,21.9612,2879.8430785448,0
+ABOT.US,D,20220906,000000,21.9163,21.9258,21.8696,21.8696,21347.391827119,0
+ABOT.US,D,20220907,000000,21.9065,22.1196,21.9065,22.1196,483407.83643186,0
+ABOT.US,D,20220908,000000,22.1583,22.2664,22.1583,22.2664,11230.252177215,0
+ABOT.US,D,20220909,000000,22.4782,22.5504,22.4782,22.5373,8823.32703699,0
+ABOT.US,D,20220912,000000,22.6328,22.6425,22.6037,22.6352,7775.2665404956,0
+ABOT.US,D,20220913,000000,22.2357,22.2357,22.0615,22.0977,5982.7216913189,0
+ABOT.US,D,20220914,000000,22.0807,22.1363,22.0615,22.1363,4102.4082291353,0
+ABOT.US,D,20220915,000000,22.0323,22.1196,21.9452,21.9813,9210.5415061382,0
+ABOT.US,D,20220916,000000,21.7806,21.863,21.1511,21.863,466842.28515574,0
+ABOT.US,D,20220919,000000,21.8096,21.8583,21.7612,21.8583,1602.5516163146,0
+ABOT.US,D,20220920,000000,21.7128,21.7128,21.6644,21.7086,2701.2081367777,0
+ABOT.US,D,20220921,000000,21.7515,21.7999,21.5607,21.5607,11403.724259394,0
+ABOT.US,D,20220922,000000,21.335,21.4416,21.335,21.3869,938.6078732152,0
+ABOT.US,D,20220923,000000,21.2283,21.2283,21.064,21.2118,6925.459852205,0
+ABOT.US,D,20220926,000000,21.3254,21.3254,21.0929,21.1334,2892.2339415575,0
+ABOT.US,D,20220927,000000,21.1511,21.2673,21.064,21.1124,14484.918861895,0
+ABOT.US,D,20220928,000000,21.3254,21.4824,21.3254,21.4824,18559.447649252,0
+ABOT.US,D,20220929,000000,21.185,21.2334,21.1027,21.1898,15955.301272741,0
+ABOT.US,D,20220930,000000,21.2963,21.3448,21.0737,21.1188,4228.3820030982,0
+ABOT.US,D,20221003,000000,21.2479,21.3932,21.2479,21.3641,7913.6311774712,0
+ABOT.US,D,20221004,000000,21.7515,21.7515,21.6644,21.6958,10168.76824579,0
+ABOT.US,D,20221005,000000,21.4998,21.7515,21.4998,21.6837,6732.3689035898,0
+ABOT.US,D,20221006,000000,21.7225,21.7225,21.6256,21.645,24504.996751533,0
+ABOT.US,D,20221007,000000,21.3739,21.4174,21.2479,21.3024,2267.5279313318,0
+ABOT.US,D,20221010,000000,21.0654,21.1316,21.0445,21.0929,18426.245871865,0
+ABOT.US,D,20221011,000000,20.9574,21.0832,20.9574,21.0079,4956.3452050968,0
+ABOT.US,D,20221012,000000,20.9768,21.0253,20.9574,21.0014,15854.109224803,0
+ABOT.US,D,20221013,000000,20.7192,21.2941,20.7056,21.0832,10390.771208102,0
+ABOT.US,D,20221014,000000,20.9961,20.9961,20.8315,20.8785,18436.571591042,0
+ABOT.US,D,20221017,000000,21.1221,21.18,21.0737,21.1608,12208.097783304,0
+ABOT.US,D,20221018,000000,21.335,21.335,21.2769,21.2944,4006.3790407866,0
+ABOT.US,D,20221019,000000,21.1995,21.1995,21.0979,21.1346,3105.9763285273,0
+ABOT.US,D,20221020,000000,21.3061,21.3152,21.1027,21.1221,6548.5711022341,0
+ABOT.US,D,20221021,000000,21.0929,21.3843,21.0929,21.3843,15107.559728286,0
+ABOT.US,D,20221024,000000,21.2769,21.5045,21.2769,21.4513,10275.123153316,0
+ABOT.US,D,20221025,000000,21.7273,21.742,21.6353,21.742,4158.1671126927,0
+ABOT.US,D,20221026,000000,21.8581,21.8678,21.674,21.683,5734.9044310641,0
+ABOT.US,D,20221027,000000,21.7419,21.7419,21.638,21.638,2068.2415512102,0
+ABOT.US,D,20221028,000000,21.7321,21.8699,21.7321,21.8699,3080.1620305841,0
+ABOT.US,D,20221031,000000,21.7128,21.7951,21.7031,21.7423,7738.0939514574,0
+ABOT.US,D,20221101,000000,21.887,21.9936,21.7225,21.7225,1404.2978081108,0
+ABOT.US,D,20221102,000000,21.645,21.6546,21.3984,21.3984,8501.1645986587,0
+ABOT.US,D,20221103,000000,21.1995,21.3357,21.1995,21.2459,20085.588943655,0
+ABOT.US,D,20221104,000000,21.2963,21.2963,21.0348,21.1995,11024.770365587,0
+ABOT.US,D,20221107,000000,21.1898,21.2868,21.18,21.2868,6889.3198350845,0
+ABOT.US,D,20221108,000000,21.4125,21.5578,21.4125,21.4241,2994.4585614126,0
+ABOT.US,D,20221109,000000,21.2866,21.3399,21.1995,21.2384,8634.3663760457,0
+ABOT.US,D,20221110,000000,21.8096,21.9877,21.7902,21.9877,1170.9365547041,0
+ABOT.US,D,20221111,000000,21.8678,22.1002,21.6402,21.6402,28431.867754654,0
+ABOT.US,D,20221114,000000,21.9162,22.1728,21.9162,22.03,13269.581714729,0
+ABOT.US,D,20221115,000000,22.2939,22.2939,22.1438,22.2079,6904.8084138505,0
+ABOT.US,D,20221116,000000,22.0857,22.1196,22.013,22.013,20429.435392258,0
+ABOT.US,D,20221117,000000,21.887,21.9985,21.8532,21.935,8151.1227185488,0
+ABOT.US,D,20221118,000000,22.0121,22.0121,21.9162,21.9535,9252.8769547651,0
+ABOT.US,D,20221121,000000,21.8851,21.8968,21.8678,21.8793,15161.253468008,0
+ABOT.US,D,20221122,000000,21.9162,22.0033,21.9065,22.0033,5364.2111125995,0
+ABOT.US,D,20221123,000000,22.042,22.1583,22.042,22.1072,1924.7140546459,0
+ABOT.US,D,20221125,000000,22.0807,22.1158,22.0807,22.1101,1632.4962019288,0
+ABOT.US,D,20221128,000000,22.0517,22.0904,21.9452,21.9697,6716.8803248239,0
+ABOT.US,D,20221129,000000,21.9646,21.9742,21.8968,21.9101,3940.2944380519,0
+ABOT.US,D,20221130,000000,21.9355,22.328,21.9065,22.328,7280.6645919036,0
+ABOT.US,D,20221201,000000,22.3326,22.4682,22.3228,22.4682,11397.528827887,0
+ABOT.US,D,20221202,000000,22.2841,22.4129,22.2841,22.4129,2735.2830100628,0
+ABOT.US,D,20221205,000000,22.226,22.2407,22.0904,22.1301,8374.1582527781,0
+ABOT.US,D,20221206,000000,21.9258,22.0807,21.8968,21.929,2368.7199792692,0
+ABOT.US,D,20221207,000000,21.8483,21.9355,21.8483,21.93,16362.134608326,0
+ABOT.US,D,20221208,000000,22.1147,22.1154,22.0517,22.0778,2339.8079655728,0
+ABOT.US,D,20221209,000000,22.1486,22.1486,21.9839,21.9947,11760.994142928,0
+ABOT.US,D,20221212,000000,22.0275,22.1462,21.2866,22.1462,13733.206505789,0
+ABOT.US,D,20221213,000000,22.6231,22.6231,21.9404,22.3197,25737.887621301,0
+ABOT.US,D,20221214,000000,22.4488,22.4488,22.1583,22.3036,7161.9188213649,0
+ABOT.US,D,20221215,000000,22.042,22.042,21.8678,21.911,6838.7238111158,0
+ABOT.US,D,20221216,000000,21.8968,21.8968,21.7806,21.8525,1135.8291095013,0
+ABOT.US,D,20221219,000000,21.7515,21.7999,21.6528,21.6537,3902.089277096,0
+ABOT.US,D,20221220,000000,21.3061,21.7612,21.3061,21.6959,5546.9763420375,0
+ABOT.US,D,20221221,000000,21.6934,21.8774,21.6934,21.8258,486547.88763367,0
+ABOT.US,D,20221222,000000,21.5771,21.625,21.4998,21.625,13486.421817452,0
+ABOT.US,D,20221223,000000,21.5966,21.6159,21.5771,21.6159,2551.4852087071,0
+ABOT.US,D,20221227,000000,21.5482,21.5675,21.49,21.49,3246.4061093384,0
+ABOT.US,D,20221228,000000,21.3971,21.4265,21.3775,21.4022,4422.7067656644,0
+ABOT.US,D,20221229,000000,21.652,21.6812,21.647,21.6598,1708.8890040341,0
+ABOT.US,D,20221230,000000,21.5441,21.7647,21.4853,21.6225,16584.895313181,0
+ABOT.US,D,20230103,000000,21.5833,21.5945,21.5049,21.5945,9377.9747612427,0
+ABOT.US,D,20230104,000000,21.6813,21.7466,21.6813,21.6987,2819.9219147166,0
+ABOT.US,D,20230105,000000,21.4853,21.5246,21.4657,21.4821,2189.4183896461,0
+ABOT.US,D,20230106,000000,21.5784,21.7205,21.5784,21.6979,7049.8047867915,0
+ABOT.US,D,20230109,000000,21.8578,21.8937,21.7225,21.7225,2027.201463293,0
+ABOT.US,D,20230110,000000,21.6862,21.7979,21.652,21.7979,2662.8061495696,0
+ABOT.US,D,20230111,000000,21.8871,21.9558,21.8871,21.9558,1149.8017358486,0
+ABOT.US,D,20230112,000000,21.9607,22.0263,21.9509,22.0263,1253.8654244525,0
+ABOT.US,D,20230113,000000,21.995,22.0687,21.995,22.0687,1344.6660939206,0
+ABOT.US,D,20230117,000000,22.1126,22.1713,22.1126,22.1237,2780.1328573092,0
+ABOT.US,D,20230118,000000,22.1224,22.1322,21.9852,22.0107,7929.2449787183,0
+ABOT.US,D,20230119,000000,21.9558,21.9558,21.8774,21.9273,1484.4379109669,0
+ABOT.US,D,20230120,000000,21.993,22.1596,21.993,22.1596,1823.1550150501,0
+ABOT.US,D,20230123,000000,22.2891,22.3478,22.2891,22.3437,7209.9812486621,0
+ABOT.US,D,20230124,000000,22.2793,22.3086,22.2401,22.2791,4067.6659457218,0
+ABOT.US,D,20230125,000000,22.0734,22.2777,22.0734,22.2777,2600.5719828555,0
+ABOT.US,D,20230126,000000,22.387,22.4469,22.2891,22.4469,2338.3722968634,0
+ABOT.US,D,20230127,000000,22.5537,22.5538,22.5231,22.5231,2237.3693049832,0
+ABOT.US,D,20230130,000000,22.3773,22.3773,22.3083,22.3083,14358.748562851,0
+ABOT.US,D,20230131,000000,22.3773,22.4991,22.3773,22.4991,1583.4004383647,0
+ABOT.US,D,20230201,000000,22.4262,22.7987,22.4262,22.7562,3477.9717102999,0
+ABOT.US,D,20230202,000000,23.0732,23.1516,23.0128,23.0822,3343.3010544596,0
+ABOT.US,D,20230203,000000,22.985,23.0341,22.8786,22.8786,2012.918211916,0
+ABOT.US,D,20230206,000000,22.7693,22.7693,22.7005,22.7005,1293.6544818599,0
+ABOT.US,D,20230207,000000,22.7301,22.9346,22.7301,22.9346,1806.8312991907,0
+ABOT.US,D,20230208,000000,22.8576,22.8577,22.7203,22.7356,4618.5913559776,0
+ABOT.US,D,20230209,000000,22.8576,22.8577,22.6427,22.6427,4581.8629952938,0
+ABOT.US,D,20230210,000000,22.5243,22.5495,22.5243,22.5495,2299.6034716972,0
+ABOT.US,D,20230213,000000,22.6125,22.7007,22.6125,22.6809,7900.6784759643,0
+ABOT.US,D,20230214,000000,22.8085,22.833,22.6321,22.7866,848.83322469038,0
+ABOT.US,D,20230215,000000,22.8576,22.95,22.8576,22.95,3004.5839503764,0
+ABOT.US,D,20230216,000000,22.4851,22.8674,22.4851,22.7195,2053.7275015646,0
+ABOT.US,D,20230217,000000,22.6125,22.6615,22.5145,22.6273,8521.9999108638,0
+ABOT.US,D,20230221,000000,22.4359,22.4359,22.3853,22.3853,520.31844301934,0
+ABOT.US,D,20230222,000000,22.4067,22.4851,22.387,22.4047,11760.217044478,0
+ABOT.US,D,20230223,000000,22.4067,22.5145,22.3478,22.4889,2668.9275430169,0
+ABOT.US,D,20230224,000000,22.2106,22.2402,22.2106,22.2361,1870.085698146,0
+ABOT.US,D,20230227,000000,22.2988,22.338,22.2694,22.286,7747.6436397821,0
+ABOT.US,D,20230228,000000,22.3086,22.3478,22.2891,22.3031,3358.6045380778,0
+ABOT.US,D,20230301,000000,22.2401,22.2498,22.2087,22.222,3068.8585815729,0
+ABOT.US,D,20230302,000000,22.1714,22.3142,22.1714,22.3142,3696.3014099197,0
+ABOT.US,D,20230303,000000,22.4949,22.5324,22.4949,22.5324,4421.6865334232,0
+ABOT.US,D,20230306,000000,22.6027,22.6224,22.5243,22.5243,2259.8144142899,0
+ABOT.US,D,20230307,000000,22.4772,22.4772,22.353,22.353,793.7406836648,0
+ABOT.US,D,20230308,000000,22.3478,22.3968,22.2988,22.3283,5070.5542388355,0
+ABOT.US,D,20230309,000000,22.3773,22.3773,22.1638,22.1638,1406.9002606346,0
+ABOT.US,D,20230310,000000,22.0881,22.0881,21.9361,21.9671,1961.9065998553,0
+ABOT.US,D,20230313,000000,22.0637,22.2007,22.0637,22.1318,926.37087502267,0
+ABOT.US,D,20230314,000000,22.2106,22.2618,22.2106,22.2618,1774.1838674718,0
+ABOT.US,D,20230315,000000,22.24,22.2825,22.2206,22.2825,2727.0807807661,0
+ABOT.US,D,20230316,000000,22.4067,22.4531,22.3968,22.4531,1700.7271461044,0
+ABOT.US,D,20230317,000000,22.4066,22.4143,22.338,22.4143,4514.5276673737,0
+ABOT.US,D,20230320,000000,22.387,22.5098,22.387,22.5098,4377.816547051,0
+ABOT.US,D,20230321,000000,22.5634,22.6631,22.5537,22.6631,2670.9680074993,0
+ABOT.US,D,20230322,000000,22.6223,22.6615,22.4916,22.4916,11080.74237183,0
+ABOT.US,D,20230323,000000,22.4851,22.6227,22.4851,22.6227,4407.4032820462,0
+ABOT.US,D,20230324,000000,22.4949,22.6339,22.4949,22.6339,3858.5183362728,0
+ABOT.US,D,20230327,000000,22.6517,22.6713,22.5634,22.5994,5613.3177911616,0
+ABOT.US,D,20230328,000000,22.5537,22.5733,22.4752,22.5496,4970.5714791965,0
+ABOT.US,D,20230329,000000,22.6517,22.7068,22.6508,22.7068,1172.2468451553,0
+ABOT.US,D,20230330,000000,22.7792,22.7792,22.7301,22.7669,2660.7656850871,0
+ABOT.US,D,20230331,000000,22.8379,23.0126,22.8379,23.0126,6394.8156879318,0
+ABOT.US,D,20230403,000000,22.9359,22.985,22.9164,22.985,4605.3283368418,0
+ABOT.US,D,20230404,000000,22.985,23.0418,22.9458,22.9653,12863.088097231,0
+ABOT.US,D,20230405,000000,22.9387,22.9387,22.8379,22.8771,2590.3696604433,0
+ABOT.US,D,20230406,000000,22.8379,22.9213,22.8379,22.8967,2431.2134308139,0
+ABOT.US,D,20230410,000000,22.5733,22.8741,22.5733,22.8741,9569.778422591,0
+ABOT.US,D,20230411,000000,22.8576,22.8674,22.8085,22.856,1862.9440724575,0
+ABOT.US,D,20230412,000000,22.9359,22.9359,22.7792,22.7883,11156.239557679,0
+ABOT.US,D,20230413,000000,22.9261,23.0242,22.9261,23.0046,11844.896320499,0
+ABOT.US,D,20230414,000000,22.9751,23.0143,22.8869,22.9503,3683.038390784,0
+ABOT.US,D,20230417,000000,22.9653,22.9767,22.9066,22.9767,3728.9488416386,0
+ABOT.US,D,20230418,000000,22.9359,22.9653,22.8771,22.9482,249867.1186603,0
+ABOT.US,D,20230419,000000,22.8674,22.8674,22.8379,22.8409,2942.3497836623,0
+ABOT.US,D,20230420,000000,22.7595,22.8477,22.6874,22.6874,1691.5450559335,0
+ABOT.US,D,20230421,000000,22.7693,22.7792,22.7484,22.7484,772.3158065993,0
+ABOT.US,D,20230424,000000,22.6419,22.6877,22.6321,22.6877,673.3532792015,0
+ABOT.US,D,20230425,000000,22.3185,22.3763,22.1324,22.1324,9355.529651936,0
+ABOT.US,D,20230426,000000,21.9986,21.9986,21.9986,21.9986,17.343948100645,0
+ABOT.US,D,20230427,000000,22.2008,22.2412,22.2008,22.2412,1676.2415723152,0
+ABOT.US,D,20230428,000000,22.3577,22.3577,22.2891,22.3478,1388.5360802928,0
+ABOT.US,D,20230501,000000,22.4359,22.4359,22.4012,22.4012,614.17980921107,0
+ABOT.US,D,20230502,000000,22.0637,22.1322,22.0637,22.1086,3809.5471886945,0
+ABOT.US,D,20230503,000000,22.1126,22.1714,21.9551,21.9551,7074.2903605806,0
+ABOT.US,D,20230504,000000,22.0244,22.0293,21.9016,21.9016,2836.245630576,0
+ABOT.US,D,20230505,000000,22.1746,22.1746,22.1746,22.1746,191.80366134831,0
+ABOT.US,D,20230508,000000,22.1911,22.2838,22.1911,22.2838,1255.9058889349,0
+ABOT.US,D,20230509,000000,22.2988,22.2988,22.2436,22.2436,12169.330173205,0
+ABOT.US,D,20230510,000000,22.4459,22.5145,22.2793,22.4883,11843.876088258,0
+ABOT.US,D,20230511,000000,22.3577,22.4338,22.3577,22.4338,44270.937643016,0
+ABOT.US,D,20230512,000000,22.4655,22.4655,22.3636,22.3636,272.40200840424,0
+ABOT.US,D,20230515,000000,22.4018,22.5656,22.4018,22.5656,2457.7394690855,0
+ABOT.US,D,20230516,000000,22.4655,22.4949,22.387,22.387,4037.0589784854,0
+ABOT.US,D,20230517,000000,22.436,22.7007,22.3578,22.6829,10574.707180187,0
+ABOT.US,D,20230518,000000,23.0503,23.0503,23.0503,23.0503,95.901830674153,0
+ABOT.US,D,20230519,000000,23.034,23.0357,23.034,23.0357,610.09888024621,0
+ABOT.US,D,20230522,000000,23.1908,23.2017,23.1321,23.2017,795.78114814723,0
+ABOT.US,D,20230523,000000,23.132,23.1908,22.9287,22.9287,3226.9945789611,0
+ABOT.US,D,20230524,000000,22.7301,22.7889,22.7007,22.7837,1349.7672551266,0
+ABOT.US,D,20230525,000000,22.9222,22.9222,22.9222,22.9222,118.34693998087,0
+ABOT.US,D,20230526,000000,22.7693,23.3367,22.7693,23.3367,2460.8001658091,0
+ABOT.US,D,20230530,000000,23.5142,23.5142,23.3966,23.432,2215.9444279177,0
+ABOT.US,D,20230531,000000,23.3084,23.5132,23.3084,23.5132,17234.783250835,0
+ABOT.US,D,20230601,000000,23.5632,23.7495,23.5632,23.6926,7037.5619998969,0
+ABOT.US,D,20230602,000000,23.7789,24.0187,23.7789,23.9865,2154.7304934448,0
+ABOT.US,D,20230605,000000,23.9357,24.0961,23.9357,24.0961,6376.45150759,0
+ABOT.US,D,20230606,000000,24.1023,24.1807,24.073,24.1545,6808.0097456237,0
+ABOT.US,D,20230607,000000,23.7397,23.7397,23.6711,23.7078,993.70620294282,0
+ABOT.US,D,20230608,000000,23.9161,23.9346,23.9161,23.9346,1939.4614905486,0
+ABOT.US,D,20230609,000000,24.1807,24.1807,23.9259,23.9827,3794.2437050763,0
+ABOT.US,D,20230612,000000,24.171,24.3379,24.0925,24.3379,885.56158537409,0
+ABOT.US,D,20230613,000000,24.5245,24.5245,24.5245,24.5245,186.70250014223,0
+ABOT.US,D,20230614,000000,24.5338,24.563,24.3278,24.5238,8484.2513179389,0
+ABOT.US,D,20230615,000000,24.6806,24.9943,24.6758,24.9257,35540.810354945,0
+ABOT.US,D,20230616,000000,24.9159,24.9355,24.7885,24.7885,6152.0004145228,0
+ABOT.US,D,20230620,000000,24.5092,24.6512,24.5092,24.6121,8062.8954023174,0
+ABOT.US,D,20230621,000000,24.4258,24.4258,24.2494,24.2494,5109.3230640017,0
+ABOT.US,D,20230622,000000,24.073,24.3474,24.073,24.3474,554431.94846883,0
+ABOT.US,D,20230623,000000,24.1023,24.1925,24.1023,24.1259,3060.6967236432,0
+ABOT.US,D,20230626,000000,24.0925,24.1023,24.0201,24.0201,2532.2164226941,0
+ABOT.US,D,20230627,000000,24.1905,24.3866,24.1905,24.3627,2560.7829254481,0
+ABOT.US,D,20230628,000000,24.0533,24.514,24.0533,24.476,7297.7212214066,0
+ABOT.US,D,20230629,000000,24.5042,24.5131,24.465,24.496,542.76355232606,0
+ABOT.US,D,20230630,000000,24.7983,24.8375,24.7787,24.7885,7695.6117954802,0
+ABOT.US,D,20230703,000000,24.764,24.8013,24.764,24.8013,404.0119675209,0
+ABOT.US,D,20230705,000000,24.6611,24.7493,24.6512,24.7416,4096.2324484758,0
+ABOT.US,D,20230706,000000,24.2592,24.4356,24.22,24.4258,2876.0346879834,0
+ABOT.US,D,20230707,000000,24.4557,24.5239,24.4114,24.4114,1318.140055649,0
+ABOT.US,D,20230710,000000,24.6806,24.8356,24.6806,24.8356,1480.3569820021,0
+ABOT.US,D,20230711,000000,24.857,25.161,24.857,25.1481,2306.7450973857,0
+ABOT.US,D,20230712,000000,25.2804,25.2804,25.2002,25.2153,3367.7866282487,0
+ABOT.US,D,20230713,000000,25.5138,25.6305,25.5138,25.6305,1589.521831812,0
+ABOT.US,D,20230714,000000,25.6804,25.7098,25.5432,25.5612,13512.976034885,0
+ABOT.US,D,20230717,000000,25.6118,25.9097,25.5922,25.9097,36751.826025266,0
+ABOT.US,D,20230718,000000,25.9255,26.1068,25.9255,26.0719,3369.8270927311,0
+ABOT.US,D,20230719,000000,26.2,26.2174,26.0725,26.0928,3788.122311629,0
+ABOT.US,D,20230720,000000,25.6902,25.9842,25.6902,25.7949,2255.733485325,0
+ABOT.US,D,20230721,000000,25.8373,25.945,25.7883,25.8342,17356.190887539,0
+ABOT.US,D,20230724,000000,25.7098,25.7098,25.651,25.6706,4221.7210141452,0
+ABOT.US,D,20230725,000000,25.7981,25.896,25.7981,25.8477,1416.0823508056,0
+ABOT.US,D,20230726,000000,25.7784,25.8667,25.7294,25.7816,1935.3805615837,0
+ABOT.US,D,20230727,000000,26.1803,26.1803,25.6405,25.7038,6802.9085844176,0
+ABOT.US,D,20230728,000000,26.0333,26.0529,25.8863,26.0419,15390.203358719,0
+ABOT.US,D,20230731,000000,26.1901,26.1901,26.1117,26.1723,6418.2810294798,0
+ABOT.US,D,20230801,000000,25.896,26.0676,25.896,26.0634,2669.9477752581,0
+ABOT.US,D,20230802,000000,25.602,25.602,25.4799,25.4886,378.50616149054,0
+ABOT.US,D,20230803,000000,25.3177,25.3324,25.2394,25.2394,13081.417796851,0
+ABOT.US,D,20230804,000000,25.0041,25.2492,24.9372,24.9372,5967.338378863,0
+ABOT.US,D,20230807,000000,25.0531,25.1418,25.0394,25.1418,1354.8684163327,0
+ABOT.US,D,20230808,000000,24.6904,24.8456,24.6904,24.8456,1372.2123644334,0
+ABOT.US,D,20230809,000000,24.4944,24.6611,24.4944,24.5804,2138.4067775854,0
+ABOT.US,D,20230810,000000,24.8473,24.9355,24.6856,24.6904,2073.1119141476,0
+ABOT.US,D,20230811,000000,24.6709,24.7198,24.5827,24.6338,2322.048581004,0
+ABOT.US,D,20230814,000000,24.6806,24.8416,24.6806,24.8416,4460.4553585893,0
+ABOT.US,D,20230815,000000,24.7003,24.7003,24.5727,24.5727,1241.6226375579,0
+ABOT.US,D,20230816,000000,24.5532,24.5532,24.3324,24.3324,2783.1935540329,0
+ABOT.US,D,20230817,000000,24.2542,24.2542,24.0583,24.0803,2175.1351382691,0
+ABOT.US,D,20230818,000000,23.9456,24.055,23.9456,24.055,914.1280881281,0
+ABOT.US,D,20230821,000000,24.1905,24.3105,24.171,24.3105,738.64814263922,0
+ABOT.US,D,20230822,000000,24.465,24.465,24.3082,24.3376,2764.829373691,0
+ABOT.US,D,20230823,000000,24.6316,24.7493,24.6316,24.671,2736.262870937,0
+ABOT.US,D,20230824,000000,24.4062,24.4503,24.2661,24.2661,3087.2227619148,0
+ABOT.US,D,20230825,000000,24.367,24.5347,24.3033,24.5347,1318.140055649,0
+ABOT.US,D,20230828,000000,24.6571,24.6571,24.6022,24.6504,490.73170802412,0
+ABOT.US,D,20230829,000000,24.367,25.0923,24.367,25.0644,3248.4194560266,0
+ABOT.US,D,20230830,000000,25.1805,25.3209,25.1805,25.2941,17834.679808669,0
+ABOT.US,D,20230831,000000,25.1021,25.5229,25.1021,25.446,1596.6634575005,0
+ABOT.US,D,20230901,000000,25.5138,25.5649,25.5138,25.5363,666.211653513,0
+ABOT.US,D,20230905,000000,25.4395,25.5818,25.4354,25.4929,2126.1639906908,0
+ABOT.US,D,20230906,000000,25.3766,25.3766,25.3763,25.3763,177.5204099713,0
+ABOT.US,D,20230907,000000,25.2394,25.2786,25.2394,25.2558,4939.9645119601,0
+ABOT.US,D,20230908,000000,25.2594,25.2594,25.2594,25.2594,84.679276020795,0
+ABOT.US,D,20230911,000000,25.3961,25.4353,25.3864,25.3916,1298.7556430659,0
+ABOT.US,D,20230912,000000,25.2002,25.2145,25.0728,25.1023,1992.5135670917,0
+ABOT.US,D,20230913,000000,25.0728,25.159,25.0237,25.0494,4306.400290166,0
+ABOT.US,D,20230914,000000,25.21,25.2615,25.21,25.2615,345.85872977168,0
+ABOT.US,D,20230915,000000,24.9943,25.0335,24.8277,24.8473,1926.1984714128,0
+ABOT.US,D,20230918,000000,24.8816,24.9551,24.8816,24.8963,1933.3400971013,0
+ABOT.US,D,20230919,000000,24.7735,24.8898,24.7735,24.8898,848.83322469038,0
+ABOT.US,D,20230920,000000,24.9746,24.9746,24.6806,24.6822,4573.7011373641,0
+ABOT.US,D,20230921,000000,24.4062,24.4161,24.2805,24.2805,1602.7848509478,0
+ABOT.US,D,20230922,000000,24.4258,24.4846,24.328,24.328,1277.3307660004,0
+ABOT.US,D,20230925,000000,24.2592,24.4062,24.2592,24.367,3762.6165055987,0
+ABOT.US,D,20230926,000000,24.1128,24.1128,24.1128,24.1128,301.98874339946,0
+ABOT.US,D,20230927,000000,24.1905,24.1905,24.1872,24.1872,257.09852478603,0
+ABOT.US,D,20230928,000000,24.3866,24.3964,24.3768,24.3961,3483.0728715059,0
+ABOT.US,D,20230929,000000,24.563,24.563,24.3604,24.3604,3285.1478167103,0
+ABOT.US,D,20231002,000000,24.4503,24.4503,24.3474,24.4485,1636.4525149079,0
+ABOT.US,D,20231003,000000,24.2004,24.2004,24.0638,24.0638,1344.6660939206,0
+ABOT.US,D,20231004,000000,24.1905,24.314,24.1905,24.314,4888.9528998994,0
+ABOT.US,D,20231005,000000,24.2963,24.2963,24.2963,24.2963,215.26900289624,0
+ABOT.US,D,20231006,000000,24.4405,24.8024,24.4405,24.7564,2502.6296876989,0
+ABOT.US,D,20231009,000000,24.857,24.9061,24.857,24.8736,1121.2352330946,0
+ABOT.US,D,20231010,000000,25.1218,25.1218,25.04,25.04,1951.7042774431,0
+ABOT.US,D,20231011,000000,25.21,25.21,25.0336,25.1959,1843.5596598744,0
+ABOT.US,D,20231012,000000,25.0893,25.0893,25.0893,25.0893,84.679276020795,0
+ABOT.US,D,20231013,000000,24.7787,24.7992,24.7787,24.7992,245.87597013267,0
+ABOT.US,D,20231016,000000,25.0825,25.1034,25.0577,25.1034,698.85908523186,0
+ABOT.US,D,20231017,000000,24.8081,25.0531,24.7787,25.0531,1202.8538123918,0
+ABOT.US,D,20231018,000000,24.8325,24.8325,24.7064,24.7064,790.67998694116,0
+ABOT.US,D,20231019,000000,24.4366,24.4366,24.4366,24.4366,72.436489126222,0
+ABOT.US,D,20231020,000000,24.1024,24.1268,24.0596,24.0596,543.78378456727,0
+ABOT.US,D,20231023,000000,24.1005,24.1612,24.0264,24.0264,1339.5649327145,0
+ABOT.US,D,20231024,000000,24.2592,24.2821,24.2494,24.2821,662.13072454814,0
+ABOT.US,D,20231025,000000,24.073,24.073,23.5731,23.5767,5881.638870601,0
+ABOT.US,D,20231026,000000,23.302,23.302,23.302,23.302,105.08392084508,0
+ABOT.US,D,20231027,000000,23.2594,23.2594,23.083,23.1309,2204.7218732643,0
+ABOT.US,D,20231030,000000,23.2496,23.4358,23.2496,23.3767,1330.3828425436,0
+ABOT.US,D,20231031,000000,23.2888,23.5846,23.2888,23.5846,2748.5056578316,0
+ABOT.US,D,20231101,000000,23.5045,23.7006,23.4947,23.7006,4755.3024763003,0
+ABOT.US,D,20231102,000000,24.0239,24.055,24.0239,24.055,622.34166714078,0
+ABOT.US,D,20231103,000000,24.2789,24.4062,24.2789,24.3946,1112.0531429237,0
+ABOT.US,D,20231106,000000,24.3935,24.3935,24.3935,24.3935,259.13898926846,0
+ABOT.US,D,20231107,000000,24.5729,24.7787,24.5729,24.7101,390652.0263222,0
+ABOT.US,D,20231108,000000,24.7885,24.7885,24.6709,24.7688,8520.9796786226,0
+ABOT.US,D,20231109,000000,24.6904,24.6904,24.4661,24.4661,3772.8188280108,0
+ABOT.US,D,20231110,000000,24.7469,24.8972,24.7469,24.8972,664.17118903057,0
+ABOT.US,D,20231113,000000,24.8374,24.8963,24.8374,24.8749,1889.4701107291,0
+ABOT.US,D,20231114,000000,25.2197,25.4746,25.2197,25.4481,9149.4427392107,0
+ABOT.US,D,20231115,000000,25.4746,25.6609,25.455,25.4698,4025.836423832,0
+ABOT.US,D,20231116,000000,25.2737,25.3544,25.21,25.3544,3947.2785412585,0
+ABOT.US,D,20231117,000000,25.4158,25.4648,25.3961,25.4483,2139.4270098266,0
+ABOT.US,D,20231120,000000,25.5432,25.7294,25.5432,25.7164,15111.679956868,0
+ABOT.US,D,20231121,000000,25.6003,25.651,25.5616,25.5616,1686.4438947274,0
+ABOT.US,D,20231122,000000,25.6314,25.7294,25.6314,25.6509,2112.900971555,0
+ABOT.US,D,20231124,000000,25.5824,25.6324,25.5824,25.6324,1003.908525355,0
+ABOT.US,D,20231127,000000,25.5825,25.6901,25.5825,25.5846,1500.7616268264,0
+ABOT.US,D,20231128,000000,25.4843,25.6343,25.4843,25.6206,4149.2845250189,0
+ABOT.US,D,20231129,000000,25.9662,25.9662,25.8178,25.8178,1160.0040582608,0
+ABOT.US,D,20231130,000000,25.6883,25.8271,25.651,25.8271,2282.2595235966,0
+ABOT.US,D,20231201,000000,25.8176,26.0801,25.8176,26.0801,2903.5809584962,0
+ABOT.US,D,20231204,000000,25.7686,25.9241,25.7491,25.9241,3725.888144915,0
+ABOT.US,D,20231205,000000,25.9571,25.9571,25.847,25.938,1362.0100420212,0
+ABOT.US,D,20231206,000000,25.9842,25.9842,25.7294,25.7294,4816.5164107732,0
+ABOT.US,D,20231207,000000,25.9842,26.0479,25.9842,26.0254,1832.3371052211,0
+ABOT.US,D,20231208,000000,26.1411,26.1803,26.1215,26.1803,1069.2033887927,0
+ABOT.US,D,20231211,000000,26.3469,26.4156,26.3468,26.4042,2106.7795781077,0
+ABOT.US,D,20231212,000000,26.3861,26.6606,26.3861,26.6559,4219.6805496627,0
+ABOT.US,D,20231213,000000,26.69,27.0541,26.69,27.0541,1545.6518454398,0
+ABOT.US,D,20231214,000000,27.0264,27.0974,26.9645,27.0974,977.38248708339,0
+ABOT.US,D,20231215,000000,27.234,27.234,27.1506,27.2213,3561.6307540794,0
+ABOT.US,D,20231218,000000,27.1801,27.3467,27.1801,27.3225,2250.632324119,0
+ABOT.US,D,20231219,000000,27.4741,27.5428,27.4366,27.5126,46508.306947999,0
+ABOT.US,D,20231220,000000,27.533,27.5758,27.1306,27.1306,1734.3948100645,0
+ABOT.US,D,20231221,000000,27.3272,27.3993,27.1703,27.3993,422489.39364153,0
+ABOT.US,D,20231222,000000,27.4055,27.4447,27.4055,27.4447,1280.3914627241,0
+ABOT.US,D,20231226,000000,27.5623,27.631,27.5623,27.5665,3538.1654125315,0
+ABOT.US,D,20231227,000000,27.5378,27.5675,27.5181,27.5378,6540.267390842,0
+ABOT.US,D,20231228,000000,27.5776,27.6169,27.5675,27.5749,1351.5877657545,0
+ABOT.US,D,20231229,000000,27.5971,27.607,27.36,27.4427,3308.6058565436,0
+ABOT.US,D,20240102,000000,26.9748,26.9857,26.8563,26.9857,1191.6245695079,0
+ABOT.US,D,20240103,000000,26.718,26.7822,26.696,26.696,4087.1609066299,0
+ABOT.US,D,20240104,000000,26.8184,26.8184,26.6508,26.6508,1433.5942144632,0
+ABOT.US,D,20240105,000000,26.6983,26.6983,26.5896,26.6533,708.69770489,0
+ABOT.US,D,20240108,000000,27.202,27.226,27.202,27.226,453.5665311296,0
+ABOT.US,D,20240109,000000,27.3304,27.36,27.3304,27.3504,443.4422782026,0
+ABOT.US,D,20240110,000000,27.5813,27.5813,27.4687,27.5308,3929.2225609687,0
+ABOT.US,D,20240111,000000,27.4687,27.6487,27.4094,27.6487,2127.1055399627,0
+ABOT.US,D,20240112,000000,27.7453,27.7453,27.7057,27.7381,2473.3549900661,0
+ABOT.US,D,20240116,000000,27.607,27.7265,27.5181,27.679,2007.6393554241,0
+ABOT.US,D,20240117,000000,27.3699,27.5675,27.3205,27.5675,5451.9102011895,0
+ABOT.US,D,20240118,000000,27.7848,27.9498,27.7848,27.9498,385.7340365187,0
+ABOT.US,D,20240119,000000,28.17,28.4471,28.17,28.4471,1172.3884889466,0
+ABOT.US,D,20240122,000000,28.7527,28.7527,28.6342,28.6484,2604.9702781171,0
+ABOT.US,D,20240123,000000,28.6145,28.7167,28.5947,28.7167,8494.248205753,0
+ABOT.US,D,20240124,000000,28.9799,29.0392,28.7725,28.775,1295.904374656,0
+ABOT.US,D,20240125,000000,28.9898,29.0392,28.7824,28.8782,13949.195682821,0
+ABOT.US,D,20240126,000000,28.812,28.9009,28.754,28.754,1138.9784542875,0
+ABOT.US,D,20240129,000000,28.8515,29.1083,28.8318,29.1083,3090.9344186131,0
+ABOT.US,D,20240130,000000,29.0491,29.0698,28.891,28.9132,3684.2156401353,0
+ABOT.US,D,20240131,000000,28.4964,28.4964,28.3695,28.3695,5522.7799716785,0
+ABOT.US,D,20240201,000000,28.5651,28.6836,28.5552,28.6836,3940.3592391884,0
+ABOT.US,D,20240202,000000,28.891,29.0984,28.8811,29.0984,2946.157601757,0
+ABOT.US,D,20240205,000000,29.0688,29.1182,28.8565,29.0491,6914.864749141,0
+ABOT.US,D,20240206,000000,28.9503,29.0438,28.9503,29.0438,2050.1612177175,0
+ABOT.US,D,20240207,000000,29.2466,29.4343,29.2466,29.4046,2039.0245394978,0
+ABOT.US,D,20240208,000000,29.3948,29.5627,29.3948,29.5627,11591.257176122,0
+ABOT.US,D,20240209,000000,29.7108,29.8689,29.7108,29.7997,262516.81627065,0
+ABOT.US,D,20240212,000000,29.78,29.9084,29.6614,29.6713,6082.6511585416,0
+ABOT.US,D,20240213,000000,29.0589,29.375,29.0095,29.1888,1999.5399530825,0
+ABOT.US,D,20240214,000000,29.4639,29.6428,29.4243,29.6428,1856.7879868118,0
+ABOT.US,D,20240215,000000,29.6417,29.8001,29.6417,29.8001,1620.8928936127,0
+ABOT.US,D,20240216,000000,29.533,29.7503,29.4817,29.4817,6685.0442076981,0
+ABOT.US,D,20240220,000000,29.1083,29.1351,29.0101,29.1351,3207.3633272736,0
+ABOT.US,D,20240221,000000,28.733,28.7725,28.6194,28.7725,867.6484758439,0
+ABOT.US,D,20240222,000000,29.4738,29.6452,29.4738,29.6452,691.4864749141,0
+ABOT.US,D,20240223,000000,29.8096,29.8096,29.6416,29.7216,808.9278088673,0
+ABOT.US,D,20240226,000000,29.7503,29.8491,29.7371,29.7371,2406.5349207479,0
+ABOT.US,D,20240227,000000,29.8096,29.8096,29.7207,29.8093,654.0267390842,0
+ABOT.US,D,20240228,000000,29.6417,29.6911,29.6279,29.6279,1165.3015118977,0
+ABOT.US,D,20240229,000000,29.8491,29.8491,29.7592,29.8491,1633.0419971251,0
+ABOT.US,D,20240301,000000,30.0072,30.2343,29.9874,30.2208,6252.7386077152,0
+ABOT.US,D,20240304,000000,30.1356,30.2541,30.1059,30.1158,8561.0682750712,0
+ABOT.US,D,20240305,000000,29.7701,29.7701,29.5232,29.5627,2189.8759081101,0
+ABOT.US,D,20240306,000000,29.8304,30.0476,29.8097,29.8772,859.5490735023,0
+ABOT.US,D,20240307,000000,29.9479,30.2837,29.9479,30.2465,33481.916854882,0
+ABOT.US,D,20240308,000000,30.4121,30.4121,29.9973,29.9973,2432.8579783581,0
+ABOT.US,D,20240311,000000,29.7652,29.9479,29.7652,29.8958,2662.678519801,0
+ABOT.US,D,20240312,000000,30.017,30.2047,30.0169,30.1969,3404.7862593501,0
+ABOT.US,D,20240313,000000,30.0664,30.1158,29.9874,30.0097,3295.4443277385,0
+ABOT.US,D,20240314,000000,29.9183,29.9183,29.701,29.8099,3241.7857872254,0
+ABOT.US,D,20240315,000000,29.454,29.454,29.3813,29.3813,938.5182463329,0
+ABOT.US,D,20240318,000000,29.6516,29.7108,29.6064,29.6064,4504.2801272223,0
+ABOT.US,D,20240319,000000,29.4441,29.8294,29.4441,29.8294,999.2637638949,0
+ABOT.US,D,20240320,000000,29.8294,30.1079,29.7602,30.1079,1347.5380645837,0
+ABOT.US,D,20240321,000000,30.422,30.422,30.2491,30.2491,2220.2486668911,0
+ABOT.US,D,20240322,000000,30.2146,30.2146,30.1257,30.1931,2590.7963240193,0
+ABOT.US,D,20240325,000000,30.1059,30.1257,30.0565,30.0685,4069.949676654,0
+ABOT.US,D,20240326,000000,30.1652,30.1751,30.0039,30.0039,1497.3770079033,0
+ABOT.US,D,20240327,000000,29.9973,30.1207,29.9775,30.1207,2563.4608411164,0
+ABOT.US,D,20240328,000000,30.1401,30.1466,30.0867,30.1059,3845.1912616746,0
+ABOT.US,D,20240401,000000,29.9874,30.0702,29.9873,30.0702,1000.2761891876,0
+ABOT.US,D,20240402,000000,29.6614,29.8491,29.6269,29.8392,4806.9952897396,0
+ABOT.US,D,20240403,000000,29.9546,29.9546,29.9546,29.9546,35.4348852445,0
+ABOT.US,D,20240404,000000,30.2936,30.307,29.6019,29.6019,2479.4295418223,0
+ABOT.US,D,20240405,000000,29.8294,30.017,29.8244,29.9281,8413.254182337,0
+ABOT.US,D,20240408,000000,29.938,29.938,29.8897,29.8897,369.5352318355,0
+ABOT.US,D,20240409,000000,29.7454,29.994,29.7454,29.994,227.7956908575,0
+ABOT.US,D,20240410,000000,29.7701,29.7701,29.5726,29.6998,4665.2557487616,0
+ABOT.US,D,20240411,000000,29.7405,30.0321,29.7405,30.0321,6609.1123107456,0
+ABOT.US,D,20240412,000000,29.7207,29.7207,29.5133,29.5133,1738.3342275659,0
+ABOT.US,D,20240415,000000,29.4441,29.4441,28.9849,29.0013,1717.0732964192,0
+ABOT.US,D,20240416,000000,29.0056,29.0293,29.0056,29.0089,1305.0162022903,0
+ABOT.US,D,20240417,000000,28.8021,28.8614,28.7244,28.7244,3117.2574762233,0
+ABOT.US,D,20240418,000000,28.8367,28.8367,28.5849,28.5849,524.4363016186,0
+ABOT.US,D,20240419,000000,28.3527,28.3527,28.1601,28.1601,1692.7750893944,0
+ABOT.US,D,20240422,000000,28.3478,28.3911,28.3478,28.3911,453.5665311296,0
+ABOT.US,D,20240423,000000,28.5749,28.9896,28.5651,28.8989,964.8413039431,0
+ABOT.US,D,20240424,000000,28.8219,28.9207,28.8219,28.891,1403.2214556822,0
+ABOT.US,D,20240425,000000,28.3873,28.6737,28.3873,28.66,3133.4562809065,0
+ABOT.US,D,20240426,000000,28.8713,28.901,28.8588,28.8588,1125.8169254824,0
+ABOT.US,D,20240429,000000,28.8713,28.8954,28.7922,28.8954,2222.2735174765,0
+ABOT.US,D,20240430,000000,28.4361,28.4361,28.4361,28.4361,203.4974838327,0
+ABOT.US,D,20240501,000000,28.3377,28.7824,28.3377,28.3987,2333.6402996735,0
+ABOT.US,D,20240502,000000,28.4867,28.6046,28.4856,28.5891,738.0580383783,0
+ABOT.US,D,20240503,000000,29.0491,29.1577,29.0095,29.016,22122.505070788,0
+ABOT.US,D,20240506,000000,29.2268,29.3415,29.212,29.3415,2385.2739896012,0
+ABOT.US,D,20240507,000000,29.3698,29.4046,29.3052,29.3052,10600.092814569,0
+ABOT.US,D,20240508,000000,29.0491,29.2455,29.0491,29.2455,1107.5932702138,0
+ABOT.US,D,20240509,000000,29.3256,29.3454,29.3256,29.3347,815.0023606235,0
+ABOT.US,D,20240510,000000,29.399,29.399,29.399,29.399,109.3419316116,0
+ABOT.US,D,20240513,000000,29.4917,29.4917,29.4568,29.4568,1048.8726032372,0
+ABOT.US,D,20240514,000000,29.5428,29.6512,29.494,29.6512,3868.4770434067,0
+ABOT.US,D,20240515,000000,29.8985,30.2442,29.8985,30.2442,9953.1530525337,0
+ABOT.US,D,20240516,000000,30.2837,30.2837,30.0863,30.0863,1573.3089048558,0
+ABOT.US,D,20240517,000000,30.1161,30.1161,30.0467,30.0907,815.0023606235,0
+ABOT.US,D,20240520,000000,30.1109,30.2501,30.1109,30.2322,1152.1399830926,0
+ABOT.US,D,20240521,000000,30.0862,30.1132,30.0565,30.1132,1345.5132139983,0
+ABOT.US,D,20240522,000000,30.0763,30.0763,30.0266,30.0391,1332.3516851932,0
+ABOT.US,D,20240523,000000,30.0368,30.0368,29.7306,29.7306,1077.2205114328,0
+ABOT.US,D,20240524,000000,29.8392,29.8393,29.8313,29.8313,516.336899277,0
+ABOT.US,D,20240528,000000,29.7849,29.7849,29.6533,29.6533,904.0957863811,0
+ABOT.US,D,20240529,000000,29.4244,29.538,29.4244,29.5004,2913.7599923906,0
+ABOT.US,D,20240530,000000,29.1478,29.1478,29.0323,29.0323,541.6475315945,0
+ABOT.US,D,20240531,000000,28.761,29.0654,28.7132,29.0654,723.8840842805,0
+ABOT.US,D,20240603,000000,29.057,29.0909,29.0194,29.0909,4245.0992522911,0
+ABOT.US,D,20240604,000000,29.0392,29.217,29.0392,29.1583,4468.8452419778,0
+ABOT.US,D,20240605,000000,29.4837,29.7089,29.4837,29.7089,5942.936468149,0
+ABOT.US,D,20240606,000000,29.7899,29.8025,29.78,29.8025,706.6728543046,0
+ABOT.US,D,20240607,000000,29.859,29.859,29.7899,29.8309,4563.0007941989,0
+ABOT.US,D,20240610,000000,29.6812,30.0073,29.6713,30.0043,1277.6807193874,0
+ABOT.US,D,20240611,000000,30.2295,30.2295,30.2295,30.2295,122.5034604167,0
+ABOT.US,D,20240612,000000,30.7073,30.7073,30.7073,30.7073,314.8642660297,0
+ABOT.US,D,20240613,000000,30.6245,30.6245,30.5702,30.5899,1877.0364926658,0
+ABOT.US,D,20240614,000000,30.6492,30.6788,30.6492,30.6788,607.45517562,0
+ABOT.US,D,20240617,000000,30.6689,31.0245,30.6492,30.9554,2969.4433834891,0
+ABOT.US,D,20240618,000000,30.9949,30.9949,30.9257,30.9356,5414.4504653596,0
+ABOT.US,D,20240620,000000,30.7479,30.7976,30.7479,30.7976,2653.5666921667,0
+ABOT.US,D,20240621,000000,30.7578,30.8785,30.7381,30.8785,861.5739240877,0
+ABOT.US,D,20240624,000000,30.8171,30.8171,30.6856,30.6856,1451.8178697318,0
+ABOT.US,D,20240625,000000,30.8263,30.8467,30.7184,30.8467,7175.0580493649,0
+ABOT.US,D,20240626,000000,30.827,30.9355,30.827,30.8665,1363.7368692669,0
+ABOT.US,D,20240627,000000,31.1035,31.1727,31.1035,31.1332,2014.726332473,0
+ABOT.US,D,20240628,000000,31.1811,31.1811,31.1811,31.1811,87.0685751722,0
+ABOT.US,D,20240701,000000,31.1529,31.3364,31.1529,31.3364,3679.1535136718,0
+ABOT.US,D,20240702,000000,31.4098,31.4295,31.4097,31.4295,954.7170510161,0
+ABOT.US,D,20240703,000000,31.4196,31.5283,31.4196,31.4887,1509.5261114157,0
+ABOT.US,D,20240705,000000,31.5974,31.7851,31.5974,31.7851,4826.2313703009,0
+ABOT.US,D,20240708,000000,31.6863,31.7752,31.6863,31.7456,5646.2958573879,0
+ABOT.US,D,20240709,000000,31.6863,31.6863,31.5579,31.6085,5351.6800972122,0
+ABOT.US,D,20240710,000000,31.5579,31.7851,31.4492,31.7554,7509.1583959559,0
+ABOT.US,D,20240711,000000,31.5925,31.5991,31.5184,31.5991,1230.0967306305,0
+ABOT.US,D,20240712,000000,31.874,31.9036,31.706,31.706,4846.4798761549,0
+ABOT.US,D,20240715,000000,31.8443,32.0617,31.8048,31.8542,3878.6012963337,0
+ABOT.US,D,20240716,000000,32.0122,32.1011,32.0122,32.0616,1705.9366181995,0
+ABOT.US,D,20240717,000000,31.5402,31.5402,31.2418,31.2418,3057.524383954,0
+ABOT.US,D,20240718,000000,30.8961,30.8962,30.8862,30.8862,1043.8104767737,0
+ABOT.US,D,20240719,000000,30.7924,30.8049,30.7924,30.8049,211.5968861743,0
+ABOT.US,D,20240722,000000,30.8072,31.0146,30.8072,30.985,2670.7779221426,0
+ABOT.US,D,20240723,000000,31.3208,31.3603,31.1628,31.1727,13060.28627583,0
+ABOT.US,D,20240724,000000,30.7379,30.7379,30.3367,30.3367,1399.1717545114,0
+ABOT.US,D,20240725,000000,30.906,30.9061,30.4851,30.4851,1653.2905029791,0
+ABOT.US,D,20240726,000000,31.0443,31.0443,30.8762,30.8762,716.7971072316,0
+ABOT.US,D,20240729,000000,31.0937,31.0937,30.8555,30.8555,2194.9380345736,0
+ABOT.US,D,20240730,000000,30.5455,30.6393,30.4022,30.5504,1990.4281254482,0
+ABOT.US,D,20240731,000000,30.9653,31.143,30.9653,31.1305,1137.9660289948,0
+ABOT.US,D,20240801,000000,30.7383,30.7628,30.3233,30.495,539.6226810091,0
+ABOT.US,D,20240802,000000,29.5136,29.7602,29.5133,29.739,2711.2749338506,0
+ABOT.US,D,20240805,000000,27.9132,29.1231,27.9132,28.9429,957.7543268942,0
+ABOT.US,D,20240806,000000,29.1676,29.6812,29.1002,29.3157,12378.924053843,0
+ABOT.US,D,20240807,000000,29.9084,30.0157,29.2247,29.2247,4255.2235052181,0
+ABOT.US,D,20240808,000000,29.8985,30.1158,29.8985,30.1003,2357.9385066983,0
+ABOT.US,D,20240809,000000,30.343,30.4164,30.343,30.4164,1153.1524083853,0
+ABOT.US,D,20240812,000000,30.3331,30.3606,30.2442,30.2559,4576.162323004,0
+ABOT.US,D,20240813,000000,30.6393,30.8961,30.6393,30.8961,1698.8496411506,0
+ABOT.US,D,20240814,000000,30.8566,30.9949,30.8566,30.9949,504.1877957646,0
+ABOT.US,D,20240815,000000,31.4394,31.627,31.4394,31.6171,8407.1796305808,0
+ABOT.US,D,20240816,000000,31.5974,31.5974,31.5974,31.5974,280.4418060779,0
+ABOT.US,D,20240819,000000,31.706,31.9036,31.706,31.9036,1111.6429713846,0
+ABOT.US,D,20240820,000000,31.9036,31.9136,31.8937,31.9066,1973.2168954723,0
+ABOT.US,D,20240821,000000,31.9727,32.1649,31.9727,32.1649,2577.6347952142,0
+ABOT.US,D,20240822,000000,32.1802,32.1802,31.7159,31.7159,3551.5879267916,0
+ABOT.US,D,20240823,000000,32.1146,32.1146,32.1146,32.1146,50.621264635,0
+ABOT.US,D,20240826,000000,32.1205,32.1205,31.914,31.914,1494.3397320252,0
+ABOT.US,D,20240827,000000,31.7851,31.9989,31.7851,31.9989,236.9075184918,0
+ABOT.US,D,20240828,000000,31.8937,31.8937,31.6665,31.7486,1927.6577573008,0
+ABOT.US,D,20240829,000000,32.111,32.2789,31.9925,31.9925,1859.8252626899,0
+ABOT.US,D,20240830,000000,32.1011,32.3389,32.1011,32.3389,308.7897142735,0
+ABOT.US,D,20240903,000000,31.9545,31.9545,31.5307,31.5307,2080.5339764985,0
+ABOT.US,D,20240904,000000,31.39,31.4288,31.39,31.4288,586.1942444733,0
+ABOT.US,D,20240905,000000,31.4789,31.4789,31.2912,31.3842,6793.373714017,0
+ABOT.US,D,20240906,000000,30.9454,30.9454,30.7967,30.7967,775.5177742082,0
+ABOT.US,D,20240909,000000,31.0937,31.1529,31.0937,31.1529,399.9079906165,0
+ABOT.US,D,20240910,000000,31.2122,31.3366,31.1233,31.3366,3762.1723876732,0
+ABOT.US,D,20240911,000000,31.7633,31.7633,31.7633,31.7633,106.3046557335,0
+ABOT.US,D,20240912,000000,31.79,31.9245,31.79,31.9245,915.2324646008,0
+ABOT.US,D,20240913,000000,32.0438,32.2099,32.0438,32.1856,1286.7925470217,0
+ABOT.US,D,20240916,000000,32.1703,32.2019,32.032,32.1924,2629.2684851419,0
+ABOT.US,D,20240917,000000,32.111,32.1308,32.111,32.1308,1295.904374656,0
+ABOT.US,D,20240918,000000,32.2592,32.4765,32.1821,32.1821,941.555522211,0
+ABOT.US,D,20240919,000000,32.9209,32.9308,32.8024,32.8024,1437.643915634,0
+ABOT.US,D,20240920,000000,32.6641,32.8952,32.6425,32.8952,693.5113254995,0
+ABOT.US,D,20240923,000000,32.9805,32.9805,32.9805,32.9805,180.2117021006,0
+ABOT.US,D,20240924,000000,33.1262,33.1262,33.1262,33.1262,266.2678519801,0
+ABOT.US,D,20240925,000000,33.1185,33.1185,32.8913,32.9401,6531.1555632077,0
+ABOT.US,D,20240926,000000,33.0395,33.1368,33.0395,33.1368,972.9407062847,0
+ABOT.US,D,20240927,000000,33.1188,33.1188,33.04,33.04,395.8582894457,0
+ABOT.US,D,20240930,000000,33.0691,33.1977,32.9901,33.1977,1908.4216767395,0
+ABOT.US,D,20241001,000000,32.8222,32.8222,32.6148,32.6641,24403.499255241,0
+ABOT.US,D,20241002,000000,32.9506,32.9506,32.8913,32.8913,678.324946109,0
+ABOT.US,D,20241003,000000,32.8222,33.0098,32.6641,32.8814,891770.52086777,0
+ABOT.US,D,20241004,000000,33.0494,33.3267,33.0494,33.3267,2712.2873591433,0
+ABOT.US,D,20241007,000000,33.0939,33.1086,32.9308,32.9805,11621.629934903,0
+ABOT.US,D,20241008,000000,33.2271,33.4642,33.2271,33.4312,11833.226821078,0
+ABOT.US,D,20241009,000000,33.5136,33.9284,33.484,33.9284,4456.6961384654,0
+ABOT.US,D,20241010,000000,33.7704,33.9976,33.7704,33.9976,925.3567175278,0
+ABOT.US,D,20241011,000000,33.9877,34.205,33.9877,34.1946,876.7603034782,0
+ABOT.US,D,20241014,000000,34.2966,34.3732,34.2741,34.3732,653.0143137915,0
+ABOT.US,D,20241015,000000,34.3433,34.3433,34.1144,34.1144,487.9889910814,0
+ABOT.US,D,20241016,000000,34.0963,34.0963,34.0963,34.0963,342.1997489326,0
+ABOT.US,D,20241017,000000,34.1852,34.274,34.0963,34.148,2504.7401741398,0
+ABOT.US,D,20241018,000000,34.1655,34.2643,34.1655,34.2141,657.0640149623,0
+ABOT.US,D,20241021,000000,34.2643,34.2643,34.0074,34.1655,3985.9183773599,0
+ABOT.US,D,20241022,000000,34.0074,34.126,33.9877,34.1212,3301.5188794947,0
+ABOT.US,D,20241023,000000,33.8593,33.8593,33.4938,33.5966,1478.140927342,0
+ABOT.US,D,20241024,000000,33.7605,33.7605,33.5728,33.6813,931.431269284,0
+ABOT.US,D,20241025,000000,33.9778,33.9778,33.7533,33.7533,578.0948421317,0
+ABOT.US,D,20241028,000000,33.9679,34.0124,33.8889,33.9083,4102.3472860204,0
+ABOT.US,D,20241029,000000,33.879,34.2449,33.879,34.2449,2476.3922659442,0
+ABOT.US,D,20241030,000000,33.9976,34.2198,33.9968,33.9968,5222.0896597466,0
+ABOT.US,D,20241031,000000,33.8593,33.8593,33.558,33.6055,925.3567175278,0
+ABOT.US,D,20241101,000000,33.6321,33.8705,33.6321,33.7309,1028.6240973832,0
+ABOT.US,D,20241104,000000,33.6815,33.8,33.6583,33.6583,1082.2826378963,0
+ABOT.US,D,20241105,000000,33.9284,34.1951,33.9284,34.1951,1581.4083071974,0
+ABOT.US,D,20241106,000000,34.9147,35.0841,34.9147,35.0841,762.3562454031,0
+ABOT.US,D,20241107,000000,35.6174,35.7656,35.6174,35.7521,2178.7392298904,0
+ABOT.US,D,20241108,000000,35.7755,36.0224,35.7755,35.9829,1797.0548945425,0
+ABOT.US,D,20241111,000000,36.0224,36.2545,36.0224,36.22,4138.7945965576,0
+ABOT.US,D,20241112,000000,36.2002,36.2002,36.0422,36.0422,3329.8667876903,0
+ABOT.US,D,20241113,000000,36.22,36.2496,35.9928,35.9928,1821.3531015673,0
+ABOT.US,D,20241114,000000,35.8693,35.9424,35.7076,35.7076,2549.2868870186,0
+ABOT.US,D,20241115,000000,35.3112,35.3112,34.9853,35.0767,822.0893376724,0
+ABOT.US,D,20241118,000000,34.9458,35.1927,34.9458,35.0149,19969.076473215,0
+ABOT.US,D,20241119,000000,34.8766,35.3508,34.8766,35.331,2559.4111399456,0
+ABOT.US,D,20241120,000000,35.252,35.4298,35.2125,35.4298,2336.6775755516,0
+ABOT.US,D,20241121,000000,36.0806,36.1903,36.0727,36.0727,870.685751722,0
+ABOT.US,D,20241122,000000,36.4224,36.5362,36.4224,36.5362,829.1763147213,0
+ABOT.US,D,20241125,000000,37.1075,37.1075,36.7138,36.7138,3581.9606855726,0
+ABOT.US,D,20241126,000000,36.7435,36.8576,36.7435,36.8576,465.715634642,0
+ABOT.US,D,20241127,000000,36.5854,36.5855,36.3187,36.4541,1892.2228720563,0
+ABOT.US,D,20241129,000000,36.5953,36.5953,36.5953,36.5953,636.8155091083,0
+ABOT.US,D,20241202,000000,36.5459,36.8422,36.5459,36.8027,3327.8419371049,0
+ABOT.US,D,20241203,000000,36.8817,37.0299,36.8817,37.0299,705.6604290119,0
+ABOT.US,D,20241204,000000,37.6522,37.7659,37.6127,37.7659,1756.5578828345,0
+ABOT.US,D,20241205,000000,37.6522,37.7184,37.5033,37.5033,1938.7944355205,0
+ABOT.US,D,20241206,000000,37.9386,37.9386,37.909,37.909,1300.9665011195,0
+ABOT.US,D,20241209,000000,37.6522,37.7015,37.5238,37.5238,1735.2969516878,0
+ABOT.US,D,20241210,000000,37.483,37.483,37.0966,37.0966,2401.4727942844,0
+ABOT.US,D,20241211,000000,37.3262,37.5238,37.1089,37.4506,2839.8529460235,0
+ABOT.US,D,20241212,000000,37.3065,37.3855,36.9904,37.2571,9162.448898935,0
+ABOT.US,D,20241213,000000,37.4744,37.4744,36.299,37.4263,431596.90227801,0
+ABOT.US,D,20241216,000000,37.4892,38.0275,37.4892,37.9485,259990.81516536,0
+ABOT.US,D,20241217,000000,37.7707,37.7707,37.7015,37.7633,2328.57817321,0
+ABOT.US,D,20241218,000000,37.3855,37.7015,36.3951,36.3951,3341.00346591,0
+ABOT.US,D,20241219,000000,36.299,36.4471,36.299,36.3079,13465.25639291,0
+ABOT.US,D,20241220,000000,36.3089,37.0826,36.3089,36.9212,3037.2758781,0
+ABOT.US,D,20241223,000000,36.6775,36.9865,36.6775,36.9865,3341.00346591,0
+ABOT.US,D,20241224,000000,37.1287,37.2876,37.1287,37.2876,1923.60805613,0
+ABOT.US,D,20241226,000000,37.2373,37.4208,37.2373,37.4208,2733.54829029,0
+ABOT.US,D,20241227,000000,36.6792,36.872,36.6792,36.8719,5669.58163912,0
+ABOT.US,D,20241230,000000,36.31,36.6,36.14,36.465,5192,0
+ABOT.US,D,20241231,000000,36.46,36.46,36.2002,36.2002,767,0
+ABOT.US,D,20250102,000000,36.5499,36.5499,36.208,36.208,1953,0
+ABOT.US,D,20250103,000000,36.68,36.740592,36.45,36.702,1622,0
+ABOT.US,D,20250106,000000,37.08,37.0902,36.87,36.9129,6726,0
+ABOT.US,D,20250107,000000,36.91,36.91,36.32,36.3884,1895,0
+ABOT.US,D,20250108,000000,36.16,36.3533,36.03,36.3533,1526,0
+ABOT.US,D,20250110,000000,35.62,35.8732,35.62,35.753,3503,0
+ABOT.US,D,20250114,000000,35.9497,36,35.7894,35.7894,352,0
+ABOT.US,D,20250116,000000,36.47,36.47,36.4279,36.4279,226,0
+ABOT.US,D,20250117,000000,36.7,36.74,36.6877,36.6877,460,0
+ABOT.US,D,20250121,000000,36.84,36.9979,36.84,36.9979,825,0
+ABOT.US,D,20250122,000000,37.26,37.26,37.2494,37.2494,158,0
+ABOT.US,D,20250123,000000,37.04,37.37,37.04,37.37,1873,0
+ABOT.US,D,20250124,000000,37.47,37.47,37.34,37.343,342,0
+ABOT.US,D,20250127,000000,36.85,37.1,36.71,36.8099,7923,0
+ABOT.US,D,20250129,000000,37.18,37.41,37.11,37.3326,722,0
+ABOT.US,D,20250131,000000,38.12,38.21,37.6674,37.6674,2019,0
+ABOT.US,D,20250203,000000,37.55,37.55,37.4852,37.4852,267,0
+ABOT.US,D,20250204,000000,37.86,37.9798,37.86,37.9798,671,0
+ABOT.US,D,20250205,000000,37.85,38.3083,37.85,38.3083,101,0
+ABOT.US,D,20250210,000000,38.44,38.44,38.37,38.3869,2170,0
+ABOT.US,D,20250213,000000,38.5875,38.6608,38.5875,38.6608,1920,0
+ABOT.US,D,20250214,000000,38.7,38.7,38.6713,38.6713,313,0
+ABOT.US,D,20250218,000000,38.7332,38.9275,38.7332,38.9275,2996,0
+ABOT.US,D,20250219,000000,38.66,38.6798,38.65,38.6798,4748,0
+ABOT.US,D,20250221,000000,37.89,37.915,37.3864,37.3864,331,0
+ABOT.US,D,20250224,000000,36.9016,37.14,36.84,37.14,1641,0
+ABOT.US,D,20250225,000000,36.61,36.6166,36.61,36.6166,520,0
+ABOT.US,D,20250226,000000,37.0399,37.06,36.7,36.7454,27383,0
+ABOT.US,D,20250228,000000,35.77,36.2997,35.77,36.2997,663,0
+ABOT.US,D,20250303,000000,36.33,36.33,35.6616,35.6616,622,0
+ABOT.US,D,20250304,000000,35,35.98,35,35.5725,4863,0
+ABOT.US,D,20250305,000000,35.52,35.95,35.5199,35.9396,1190,0
+ABOT.US,D,20250307,000000,34.85,35.3183,34.85,35.3183,592,0
+ABOT.US,D,20250310,000000,34.68,34.68,33.99,34.1302,2338,0
+ABOT.US,D,20250311,000000,34.33,34.33,34.0683,34.0683,1767,0
+ABOT.US,D,20250312,000000,34.625,34.625,34.22,34.3424,441,0
+ABOT.US,D,20250313,000000,33.7,33.7,33.6093,33.6093,722,0
+ABOT.US,D,20250314,000000,34.44,34.4843,34.44,34.4843,399,0
+ABOT.US,D,20250317,000000,34.6664,35.004,34.6664,34.8993,793,0
+ABOT.US,D,20250318,000000,34.49,34.49,34.4594,34.4594,587,0
+ABOT.US,D,20250319,000000,34.744,34.8963,34.744,34.8963,296,0
+ABOT.US,D,20250320,000000,34.78,34.9794,34.7541,34.7541,639,0
+ABOT.US,D,20250321,000000,34.7,34.8676,34.7,34.8676,879,0
+ABOT.US,D,20250324,000000,35.33,35.4996,35.33,35.4996,377,0
+ABOT.US,D,20250325,000000,35.68,35.68,35.495,35.5621,1069,0
+ABOT.US,D,20250326,000000,35.24,35.24,34.9793,34.9793,1082,0
+ABOT.US,D,20250327,000000,34.13,34.95,33.37,34.7601,2163,0
+ABOT.US,D,20250328,000000,34.26,34.26,34.0343,34.0343,265,0
+ABOT.US,D,20250331,000000,33.37,34.0201,33.37,34.0201,1041,0
+ABOT.US,D,20250401,000000,33.63,34.0979,33.63,34.0979,348,0
+ABOT.US,D,20250402,000000,34.44,34.4782,34.44,34.4782,344,0
+ABOT.US,D,20250404,000000,31.35,31.35,30.683,30.683,1750,0
+ABOT.US,D,20250407,000000,30.12,30.6589,29.57,30.6589,441,0
+ABOT.US,D,20250408,000000,30.86,30.86,30.0538,30.0538,2633,0
+ABOT.US,D,20250409,000000,32.42,33.23,32.42,33.0669,2204,0
+ABOT.US,D,20250410,000000,31.6,31.83,31.6,31.83,676,0
+ABOT.US,D,20250411,000000,31.77,32.35,31.77,32.35,873,0
+ABOT.US,D,20250414,000000,32.85,32.91,32.6687,32.6687,1018,0
+ABOT.US,D,20250415,000000,33.01,33.01,32.83,32.8812,1073,0
+ABOT.US,D,20250416,000000,32.54,32.54,32.2039,32.2039,259,0
+ABOT.US,D,20250417,000000,32.29,32.48,32.1843,32.1843,3228,0
+ABOT.US,D,20250421,000000,31.58,31.58,31.4457,31.4457,724,0
+ABOT.US,D,20250422,000000,31.99,32.2324,31.99,32.192,471,0
+ABOT.US,D,20250423,000000,33.4663,33.4663,32.9944,32.9944,1432,0
+ABOT.US,D,20250430,000000,33.986,34.778,33.986,34.778,210,0
+ABOT.US,D,20250501,000000,35.08,35.1,34.936,34.936,919,0
+ABOT.US,D,20250505,000000,35.67,35.68,35.5318,35.5318,1287,0
+ABOT.US,D,20250508,000000,35.34,35.4741,35.34,35.4741,626,0
+ABOT.US,D,20250509,000000,35.36,35.36,35.31,35.31,1543,0
+ABOT.US,D,20250512,000000,36.07,36.5511,36.07,36.5511,1159,0
+ABOT.US,D,20250513,000000,36.88,36.9361,36.87,36.9361,798,0
+ABOT.US,D,20250514,000000,37.11,37.11,36.9106,36.9106,1088,0
+ABOT.US,D,20250515,000000,36.86,37.09,36.78,37.07,975,0
+ABOT.US,D,20250519,000000,37.35,37.5013,37.34,37.5013,5438,0
+ABOT.US,D,20250520,000000,37.33,37.36,37.165,37.3491,2869,0
+ABOT.US,D,20250521,000000,37.07,37.07,36.61,36.6464,686,0
+ABOT.US,D,20250522,000000,36.74,36.85,36.65,36.6695,696,0
+ABOT.US,D,20250523,000000,36.46,36.605,36.46,36.4923,587,0
+ABOT.US,D,20250527,000000,36.93,37.03,36.92,36.9487,3193,0
+ABOT.US,D,20250528,000000,37.02,37.06,36.882,36.882,1111,0
+ABOT.US,D,20250530,000000,36.72,37.0279,36.72,37.0279,614,0
+ABOT.US,D,20250602,000000,36.96,37.1838,36.96,37.1838,753,0
+ABOT.US,D,20250603,000000,37.21,37.483,37.21,37.483,946,0
+ABOT.US,D,20250604,000000,37.72,37.72,37.5891,37.5891,496,0
+ABOT.US,D,20250605,000000,37.75,37.75,37.7167,37.7167,544,0
+ABOT.US,D,20250606,000000,38.07,38.1045,38.0584,38.1045,579,0
+ABOT.US,D,20250609,000000,38.01,38.02,37.9336,37.9336,6291,0
+ABOT.US,D,20250611,000000,37.98,38.01,37.6946,37.6946,1155,0
+ABOT.US,D,20250613,000000,37.38,37.5,37.2784,37.2784,1060,0
+ABOT.US,D,20250616,000000,37.65,37.6967,37.65,37.6967,5796,0
+ABOT.US,D,20250617,000000,37.65,37.68,37.4892,37.4892,274,0
+ABOT.US,D,20250618,000000,37.44,37.44,37.3318,37.3318,616,0
+ABOT.US,D,20250623,000000,37.29,37.5453,37.29,37.5453,823,0
+ABOT.US,D,20250624,000000,37.78,38.01,37.78,37.9969,295,0
+ABOT.US,D,20250625,000000,38.08,38.08,37.925,37.925,278,0
+ABOT.US,D,20250626,000000,38,38.1971,37.9,38.1971,935,0
+ABOT.US,D,20250701,000000,38.66,38.66,38.4964,38.4964,210,0
+ABOT.US,D,20250702,000000,38.5192,38.588,38.48,38.588,608,0
+ABOT.US,D,20250707,000000,39.12,39.12,39.0078,39.0078,144,0
+ABOT.US,D,20250709,000000,38.78,38.93,38.78,38.93,1508,0
+ABOT.US,D,20250710,000000,38.4,38.4443,38.4,38.4443,287,0
+ABOT.US,D,20250714,000000,38.22,38.28,38.2094,38.2094,990,0
+ABOT.US,D,20250716,000000,38.12,38.2511,38.12,38.2511,243,0
+ABOT.US,D,20250717,000000,38.41,38.6225,38.41,38.6225,342,0
+ABOT.US,D,20250718,000000,38.69,38.7239,38.69,38.7239,106,0
+ABOT.US,D,20250721,000000,38.76,38.82,38.7404,38.7404,440,0
+ABOT.US,D,20250722,000000,38.76,38.813,38.76,38.813,1477,0
+ABOT.US,D,20250723,000000,38.07,39.1498,38.07,39.124,503,0
+ABOT.US,D,20250724,000000,39.27,39.27,39.176,39.21,811,0
+ABOT.US,D,20250725,000000,39.4,39.4,39.4,39.4,303,0
+ABOT.US,D,20250728,000000,39.4,39.4615,39.4,39.4615,341,0
+ABOT.US,D,20250730,000000,39.23,39.23,39.0835,39.0835,205,0
+ABOT.US,D,20250731,000000,38.9914,39.0568,38.5354,38.5354,807,0
+ABOT.US,D,20250801,000000,37.8104,37.8308,37.8104,37.8308,481,0
+ABOT.US,D,20250804,000000,38.34,38.5004,38.34,38.5004,229,0
+ABOT.US,D,20250806,000000,38.27,38.5493,38.2699,38.5493,814,0
+ABOT.US,D,20250808,000000,38.1468,38.2364,38.1468,38.2364,108,0
+ABOT.US,D,20250815,000000,38.29,38.3193,38.29,38.3193,3833,0
+ABOT.US,D,20250822,000000,38.58,38.65,38.5699,38.5699,1242,0
+ABOT.US,D,20250827,000000,38.63,38.7353,38.63,38.7353,125,0
+ABOT.US,D,20250828,000000,39.13,39.19,39.13,39.1871,329,0
+ABOT.US,D,20250829,000000,38.95,39.0412,38.95,39.0412,238,0
+ABOT.US,D,20250902,000000,38.62,38.7405,38.61,38.7405,33738,0
+ABOT.US,D,20250904,000000,38.96,39.0232,38.96,39.0232,241,0
+ABOT.US,D,20250905,000000,39.2,39.3556,39.2,39.3556,1206,0
+ABOT.US,D,20250908,000000,39.68,39.8279,39.68,39.8279,158,0
+ABOT.US,D,20250910,000000,39.88,39.88,39.83,39.8686,369,0
+ABOT.US,D,20250912,000000,40.1732,40.1732,40.0283,40.0283,898,0
+ABOT.US,D,20250917,000000,40.29,40.29,40.2322,40.2322,308,0
+ABOT.US,D,20250918,000000,40.62,40.7215,40.62,40.7215,306,0
+ABOT.US,D,20251003,000000,40.8599,40.8599,40.6787,40.6787,1541,0
+ABOT.US,D,20251008,000000,40.49,40.6315,40.49,40.6315,771,0
+ABOT.US,D,20251009,000000,40.41,40.4101,40.3149,40.3149,386,0
+ABOT.US,D,20251015,000000,40.08,40.1185,39.66,39.8758,1121,0
+ABOT.US,D,20251017,000000,39.72,39.8361,39.72,39.8361,275,0
+ABOT.US,D,20251024,000000,40.61,40.61,40.5607,40.5607,175,0
+ABOT.US,D,20251031,000000,40.63,40.65,40.6118,40.6118,1064,0
+ABOT.US,D,20251117,000000,39.25,39.3339,39.25,39.3339,1219,0
+ABOT.US,D,20251118,000000,39.15,39.2388,39.12,39.2388,348,0
+ABOT.US,D,20251120,000000,39.47,39.47,38.3685,38.3685,498,0
+ABOT.US,D,20251125,000000,39.65,39.7472,39.65,39.7472,408,0
+ABOT.US,D,20251202,000000,39.672,39.7792,39.672,39.7792,1009,0
+ABOT.US,D,20251205,000000,40.36,40.36,40.2914,40.2914,199,0
+ABOT.US,D,20251208,000000,40.14,40.14,40.0926,40.0926,118,0
+ABOT.US,D,20251222,000000,39.87,39.9396,39.87,39.9396,177,0
+ABOT.US,D,20251223,000000,39.85,39.8715,39.85,39.8715,111,0
+ABOT.US,D,20251224,000000,39.82,39.927,39.82,39.927,2502,0
+ABOT.US,D,20251226,000000,39.97,40.0173,39.6,40.0173,2971,0
+ABOT.US,D,20251229,000000,39.8,39.8146,39.8,39.8146,141,0
+ABOT.US,D,20251231,000000,39.27,39.27,39.0959,39.0959,550,0
+ABOT.US,D,20260102,000000,39.03,39.03,38.57,38.57,744,0
+ABOT.US,D,20260105,000000,38.67,38.78,38.648,38.648,562,0
+ABOT.US,D,20260113,000000,38.85,38.85,38.5515,38.5515,112,0
+ABOT.US,D,20260114,000000,38.175,38.175,37.9,38.0159,547,0
+ABOT.US,D,20260116,000000,37.6,37.6,37.2887,37.2887,212,0
+ABOT.US,D,20260121,000000,36.75,36.75,36.6763,36.6763,508,0
+ABOT.US,D,20260123,000000,37.14,37.14,37.14,37.14,111,0
+ABOT.US,D,20260204,000000,34.65,34.7713,34.65,34.7713,2675,0
+ABOT.US,D,20260206,000000,34.575,34.7613,34.575,34.7613,1258,0
+ABOT.US,D,20260210,000000,35.49,35.49,35.2415,35.2415,489,0
+ABOT.US,D,20260211,000000,34.67,34.82,34.67,34.7543,4527,0
+ABOT.US,D,20260212,000000,33.9699,33.9832,33.86,33.9832,614,0
+ABOT.US,D,20260213,000000,34.54,34.5401,34.3422,34.3422,893,0
diff --git a/daily/us/nyse stocks/1/abr_f.us.txt b/daily/us/nyse stocks/1/abr_f.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d3007e278efa02387f96c8832a790bcec0a351c2
--- /dev/null
+++ b/daily/us/nyse stocks/1/abr_f.us.txt	
@@ -0,0 +1,1087 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ABR_F.US,D,20211019,000000,25.13,25.17,25,25.06,75519,0
+ABR_F.US,D,20211020,000000,25.1,25.14,25,25.12,87241,0
+ABR_F.US,D,20211021,000000,25.12,25.14,25.11,25.12,22948,0
+ABR_F.US,D,20211022,000000,25.16,25.25,25.15,25.19,61623,0
+ABR_F.US,D,20211025,000000,25.24,25.3,25.19,25.28,283113,0
+ABR_F.US,D,20211026,000000,25.2894,25.3,25.2,25.24,268264,0
+ABR_F.US,D,20211027,000000,25.26,25.35,25.15,25.2,158329,0
+ABR_F.US,D,20211028,000000,25.25,25.3,25.205,25.22,148221,0
+ABR_F.US,D,20211029,000000,25.27,25.3,25.17,25.21,908663,0
+ABR_F.US,D,20211101,000000,25.2999,25.2999,25.06,25.13,176622,0
+ABR_F.US,D,20211102,000000,25.25,25.29,25.2,25.27,49401,0
+ABR_F.US,D,20211103,000000,25.2999,25.3,25.259,25.275,18072,0
+ABR_F.US,D,20211104,000000,25.3,25.3,25.25,25.27,15602,0
+ABR_F.US,D,20211105,000000,25.3,25.3,25.28,25.3,18041,0
+ABR_F.US,D,20211108,000000,25.3,25.3,25.11,25.15,47666,0
+ABR_F.US,D,20211109,000000,25.15,25.2,25.1,25.16,37908,0
+ABR_F.US,D,20211110,000000,25.08,25.16,25.06,25.126,45905,0
+ABR_F.US,D,20211111,000000,25.2,25.245,25.2,25.215,4642,0
+ABR_F.US,D,20211112,000000,25.14,25.28,25.14,25.2,2573,0
+ABR_F.US,D,20211115,000000,25.22,25.26,25.18,25.22,6611,0
+ABR_F.US,D,20211116,000000,25.205,25.26,25.205,25.23,9831,0
+ABR_F.US,D,20211117,000000,25.25,25.27,25.155,25.23,10171,0
+ABR_F.US,D,20211118,000000,25.23,25.3,25.205,25.205,2543,0
+ABR_F.US,D,20211119,000000,25.15,25.28,25.1101,25.23,10645,0
+ABR_F.US,D,20211122,000000,25.2999,25.32,25.2,25.2,20062,0
+ABR_F.US,D,20211123,000000,25.1935,25.25,25.1501,25.18,13773,0
+ABR_F.US,D,20211124,000000,25.215,25.29,25.215,25.29,2593,0
+ABR_F.US,D,20211126,000000,25.2,25.32,25.2,25.32,1799,0
+ABR_F.US,D,20211129,000000,25.275,25.275,25.2,25.2,1469,0
+ABR_F.US,D,20211130,000000,25.1001,25.33,25.1001,25.11,116774,0
+ABR_F.US,D,20211201,000000,25.15,25.2783,25.1001,25.1001,15426,0
+ABR_F.US,D,20211202,000000,25.1803,25.2,25.13,25.2,21758,0
+ABR_F.US,D,20211203,000000,25.11,25.23,25.11,25.21,225894,0
+ABR_F.US,D,20211206,000000,25.28,25.28,25.195,25.25,11396,0
+ABR_F.US,D,20211207,000000,25.29,25.3,25.1825,25.29,13157,0
+ABR_F.US,D,20211208,000000,25.29,25.29,25.21,25.21,2162,0
+ABR_F.US,D,20211209,000000,25.1601,25.28,25.1601,25.28,1085,0
+ABR_F.US,D,20211210,000000,25.22,25.28,25.205,25.25,24804,0
+ABR_F.US,D,20211213,000000,25.3199,25.32,25.27,25.29,4584,0
+ABR_F.US,D,20211214,000000,25.3014,25.3014,25.24,25.26,21421,0
+ABR_F.US,D,20211215,000000,25.2109,25.28,25.2109,25.28,1695,0
+ABR_F.US,D,20211216,000000,25.31,25.31,25.29,25.29,2546,0
+ABR_F.US,D,20211217,000000,25.33,25.33,25.2684,25.29,8987,0
+ABR_F.US,D,20211220,000000,25.3,25.32,25.3,25.31,5724,0
+ABR_F.US,D,20211221,000000,25.29,25.35,25.29,25.3,10806,0
+ABR_F.US,D,20211222,000000,25.39,25.5,25.34,25.37,23505,0
+ABR_F.US,D,20211223,000000,25.404,25.404,25.355,25.355,1775,0
+ABR_F.US,D,20211227,000000,25.4175,25.4175,25.32,25.38,2342,0
+ABR_F.US,D,20211228,000000,25.3386,25.35,25.3,25.35,5459,0
+ABR_F.US,D,20211229,000000,25.4,25.4,25.35,25.35,1032,0
+ABR_F.US,D,20211230,000000,25.335,25.42,25.3344,25.4,3816,0
+ABR_F.US,D,20211231,000000,25.39,25.45,25.37,25.45,9211,0
+ABR_F.US,D,20220103,000000,25.45,25.58,25.45,25.4999,10343,0
+ABR_F.US,D,20220104,000000,25.44,25.5,25.4,25.4,9614,0
+ABR_F.US,D,20220105,000000,25.47,25.47,25.1,25.27,28537,0
+ABR_F.US,D,20220106,000000,25.3332,25.39,25.27,25.36,6235,0
+ABR_F.US,D,20220107,000000,25.42,25.42,25.38,25.38,2177,0
+ABR_F.US,D,20220110,000000,25.44,25.45,25.36,25.4,16029,0
+ABR_F.US,D,20220111,000000,25.44,25.47,25.44,25.4477,5254,0
+ABR_F.US,D,20220112,000000,25.34,25.48,25.33,25.45,15625,0
+ABR_F.US,D,20220113,000000,25.15,25.31,25.12,25.265,16204,0
+ABR_F.US,D,20220114,000000,25.2322,25.26,25.23,25.24,2816,0
+ABR_F.US,D,20220118,000000,25.21,25.29,25.2,25.24,11960,0
+ABR_F.US,D,20220119,000000,25.28,25.28,25.15,25.26,7237,0
+ABR_F.US,D,20220120,000000,25.27,25.2975,25.26,25.26,19557,0
+ABR_F.US,D,20220121,000000,25.29,25.3,25,25,22388,0
+ABR_F.US,D,20220124,000000,25.03,25.15,24.96,25.06,29277,0
+ABR_F.US,D,20220125,000000,25,25.05,24.95,24.98,86996,0
+ABR_F.US,D,20220126,000000,25.02,25.24,24.95,25.18,21001,0
+ABR_F.US,D,20220127,000000,25.2,25.2,24.88,24.88,44072,0
+ABR_F.US,D,20220128,000000,24.81,25.03,24.675,24.745,20335,0
+ABR_F.US,D,20220131,000000,24.39,24.39,24,24.28,114368,0
+ABR_F.US,D,20220201,000000,24.2,24.25,23.95,24.2,220067,0
+ABR_F.US,D,20220202,000000,24.25,24.25,24.05,24.1,20751,0
+ABR_F.US,D,20220203,000000,24.1,24.1,23.95,24,297107,0
+ABR_F.US,D,20220204,000000,24.1,24.1,23.75,23.8,95081,0
+ABR_F.US,D,20220207,000000,24.1,24.1,23.8,23.835,40837,0
+ABR_F.US,D,20220208,000000,23.76,23.89,23.6575,23.77,112739,0
+ABR_F.US,D,20220209,000000,24.04,24.04,23.55,23.9,74859,0
+ABR_F.US,D,20220210,000000,23.73,24,23.7,24,49350,0
+ABR_F.US,D,20220211,000000,23.96,24.2,23.9,24.2,45639,0
+ABR_F.US,D,20220214,000000,24.44,24.44,24,24.2,27816,0
+ABR_F.US,D,20220215,000000,24.2,24.2269,24.15,24.21,17172,0
+ABR_F.US,D,20220216,000000,24.165,24.25,24.15,24.2,25649,0
+ABR_F.US,D,20220217,000000,24.17,24.2399,24,24.15,61573,0
+ABR_F.US,D,20220218,000000,24.24,24.24,24.17,24.2,21329,0
+ABR_F.US,D,20220222,000000,24.24,24.24,24.1,24.2,213311,0
+ABR_F.US,D,20220223,000000,24.24,24.34,24.2,24.29,192298,0
+ABR_F.US,D,20220224,000000,24.15,24.45,24.04,24.38,83321,0
+ABR_F.US,D,20220225,000000,24.42,24.58,24.4,24.42,167506,0
+ABR_F.US,D,20220228,000000,24.4,24.74,24.19,24.47,512257,0
+ABR_F.US,D,20220301,000000,24.42,24.6,24.38,24.45,71447,0
+ABR_F.US,D,20220302,000000,24.49,24.5499,24.46,24.48,8183,0
+ABR_F.US,D,20220303,000000,24.4801,24.525,24.47,24.47,4521,0
+ABR_F.US,D,20220304,000000,24.45,24.4999,24.36,24.36,5943,0
+ABR_F.US,D,20220307,000000,24.3799,24.4307,24.15,24.15,33479,0
+ABR_F.US,D,20220308,000000,24.11,24.21,24.05,24.06,10479,0
+ABR_F.US,D,20220309,000000,24.26,24.3422,24.15,24.15,4110,0
+ABR_F.US,D,20220310,000000,24.16,24.27,24.05,24.18,6202,0
+ABR_F.US,D,20220311,000000,24.11,24.3039,24.1001,24.16,8615,0
+ABR_F.US,D,20220314,000000,24.25,24.25,23.65,23.77,54492,0
+ABR_F.US,D,20220315,000000,23.78,23.9077,23.71,23.75,119131,0
+ABR_F.US,D,20220316,000000,23.85,23.87,23.72,23.8,10372,0
+ABR_F.US,D,20220317,000000,23.88,24.02,23.77,23.82,27785,0
+ABR_F.US,D,20220318,000000,23.82,24.055,23.7501,23.8,31562,0
+ABR_F.US,D,20220321,000000,23.98,23.98,23.7,23.8,16233,0
+ABR_F.US,D,20220322,000000,23.85,23.8873,23.775,23.805,8078,0
+ABR_F.US,D,20220323,000000,23.81,23.8499,23.7001,23.82,3623,0
+ABR_F.US,D,20220324,000000,23.85,23.88,23.78,23.82,9451,0
+ABR_F.US,D,20220325,000000,23.7,23.9194,23.6501,23.83,17860,0
+ABR_F.US,D,20220328,000000,23.7,23.92,23.7,23.82,16210,0
+ABR_F.US,D,20220329,000000,23.73,24.19,23.73,24.115,9585,0
+ABR_F.US,D,20220330,000000,24.23,24.29,23.99,24.27,7299,0
+ABR_F.US,D,20220331,000000,24,24.7,23.86,24.69,76839,0
+ABR_F.US,D,20220401,000000,24.45,24.66,24.375,24.53,20073,0
+ABR_F.US,D,20220404,000000,24.55,24.68,24.46,24.63,14101,0
+ABR_F.US,D,20220405,000000,24.51,24.555,24.35,24.39,17700,0
+ABR_F.US,D,20220406,000000,24.3,24.49,24.1,24.32,13207,0
+ABR_F.US,D,20220407,000000,24.2201,24.5687,24.2201,24.44,7698,0
+ABR_F.US,D,20220408,000000,24.415,24.47,24.34,24.41,3395,0
+ABR_F.US,D,20220411,000000,24.3,24.37,24.11,24.11,4162,0
+ABR_F.US,D,20220412,000000,24.4799,24.4799,24,24.19,16355,0
+ABR_F.US,D,20220413,000000,24.18,24.18,23.82,23.82,1352,0
+ABR_F.US,D,20220414,000000,23.94,24.1001,23.781,23.93,1241,0
+ABR_F.US,D,20220418,000000,23.8922,24.0302,23.76,23.77,9155,0
+ABR_F.US,D,20220419,000000,23.72,23.91,23.72,23.91,2085,0
+ABR_F.US,D,20220420,000000,23.89,24.34,23.89,24.11,11855,0
+ABR_F.US,D,20220421,000000,24.0404,24.3266,23.73,23.84,16155,0
+ABR_F.US,D,20220422,000000,24.0498,24.0498,23.7201,23.8,8296,0
+ABR_F.US,D,20220425,000000,23.98,24.125,23.77,23.946,2520,0
+ABR_F.US,D,20220426,000000,23.95,24.015,23.7732,23.83,7935,0
+ABR_F.US,D,20220427,000000,23.95,23.95,23.83,23.875,1680,0
+ABR_F.US,D,20220428,000000,23.97,23.99,23.73,23.88,6469,0
+ABR_F.US,D,20220429,000000,23.8129,24.24,23.81,24.24,52205,0
+ABR_F.US,D,20220502,000000,23.7501,24.1975,23.655,23.76,17542,0
+ABR_F.US,D,20220503,000000,23.732,24.047,23.6,23.6,7927,0
+ABR_F.US,D,20220504,000000,23.72,23.72,23.63,23.63,3646,0
+ABR_F.US,D,20220505,000000,23.62,23.65,23.28,23.28,10769,0
+ABR_F.US,D,20220506,000000,23.29,23.29,23.05,23.05,28369,0
+ABR_F.US,D,20220509,000000,23.29,23.5573,22.95,22.95,4497,0
+ABR_F.US,D,20220510,000000,23.19,23.44,22.33,22.33,21315,0
+ABR_F.US,D,20220511,000000,22.37,22.37,21.6,21.61,28244,0
+ABR_F.US,D,20220512,000000,21.845,21.8564,21.148,21.22,14057,0
+ABR_F.US,D,20220513,000000,21.9264,21.9264,21.2,21.29,8125,0
+ABR_F.US,D,20220516,000000,21.63,21.63,21.32,21.4,4759,0
+ABR_F.US,D,20220517,000000,21.5,21.66,21.2,21.2,16221,0
+ABR_F.US,D,20220518,000000,21.2,21.2,20.9,20.9,12316,0
+ABR_F.US,D,20220519,000000,20.85,21.15,20.85,21.03,7890,0
+ABR_F.US,D,20220520,000000,20.9,20.99,20.7605,20.82,13769,0
+ABR_F.US,D,20220523,000000,20.887,21,20.6,20.6,22326,0
+ABR_F.US,D,20220524,000000,20.6,20.6,20.36,20.36,45128,0
+ABR_F.US,D,20220525,000000,20.53,20.7165,20.3604,20.49,10091,0
+ABR_F.US,D,20220526,000000,20.68,21.0276,20.63,20.84,12730,0
+ABR_F.US,D,20220527,000000,21.01,21.49,21.01,21.47,11328,0
+ABR_F.US,D,20220531,000000,21.24,21.92,21.02,21.63,52670,0
+ABR_F.US,D,20220601,000000,21.51,21.8,21.5,21.74,11865,0
+ABR_F.US,D,20220602,000000,21.7,21.75,21.545,21.75,7398,0
+ABR_F.US,D,20220603,000000,21.75,21.7613,21.5958,21.72,9569,0
+ABR_F.US,D,20220606,000000,21.75,22.085,21.7,21.86,115063,0
+ABR_F.US,D,20220607,000000,21.75,22.06,21.75,21.98,7044,0
+ABR_F.US,D,20220608,000000,21.83,22.13,21.8001,22.12,10122,0
+ABR_F.US,D,20220609,000000,21.91,21.93,21.65,21.655,63320,0
+ABR_F.US,D,20220610,000000,21.56,21.56,21.25,21.45,6589,0
+ABR_F.US,D,20220613,000000,21.27,21.27,20.7,20.7,18586,0
+ABR_F.US,D,20220614,000000,20.8,20.86,20.65,20.86,15172,0
+ABR_F.US,D,20220615,000000,20.8332,20.99,20.8051,20.86,16137,0
+ABR_F.US,D,20220616,000000,20.61,20.63,20.3501,20.4414,12536,0
+ABR_F.US,D,20220617,000000,20.56,20.56,20.24,20.25,10116,0
+ABR_F.US,D,20220621,000000,20.425,20.93,20.4,20.865,24730,0
+ABR_F.US,D,20220622,000000,20.675,20.7,20.61,20.7,3345,0
+ABR_F.US,D,20220623,000000,20.84,20.99,20.84,20.92,4775,0
+ABR_F.US,D,20220624,000000,20.84,21.04,20.7,21.04,4219,0
+ABR_F.US,D,20220627,000000,21.31,21.31,20.9604,21.22,7840,0
+ABR_F.US,D,20220628,000000,21.21,21.21,20.92,21.04,10910,0
+ABR_F.US,D,20220629,000000,21.12,21.12,20.4197,20.5717,3323,0
+ABR_F.US,D,20220630,000000,20.89,20.89,20.4,20.4,15846,0
+ABR_F.US,D,20220701,000000,20.66,20.77,20.66,20.77,1914,0
+ABR_F.US,D,20220705,000000,20.846,20.95,20.846,20.95,667,0
+ABR_F.US,D,20220706,000000,20.93,20.93,20.41,20.455,7095,0
+ABR_F.US,D,20220707,000000,20.51,20.535,20.41,20.49,1866,0
+ABR_F.US,D,20220708,000000,20.39,20.58,20.205,20.47,14883,0
+ABR_F.US,D,20220711,000000,20.47,20.54,20.44,20.5,6544,0
+ABR_F.US,D,20220712,000000,20.505,20.51,20.46,20.46,6272,0
+ABR_F.US,D,20220713,000000,20.48,20.49,20.37,20.37,4630,0
+ABR_F.US,D,20220714,000000,19.92,20.05,19.9,19.9,3258,0
+ABR_F.US,D,20220715,000000,19.92,20.08,19.92,20,4053,0
+ABR_F.US,D,20220718,000000,20.1084,20.1084,19.92,19.92,6247,0
+ABR_F.US,D,20220719,000000,20.0501,20.2499,20.01,20.055,6467,0
+ABR_F.US,D,20220720,000000,20.05,20.1,20.05,20.07,3492,0
+ABR_F.US,D,20220721,000000,20.13,20.13,20.02,20.13,1290,0
+ABR_F.US,D,20220722,000000,20.23,20.23,19.92,20.04,19212,0
+ABR_F.US,D,20220725,000000,19.93,19.9899,19.75,19.91,11646,0
+ABR_F.US,D,20220726,000000,19.9747,19.9747,19.88,19.9,3554,0
+ABR_F.US,D,20220727,000000,20.01,20.19,19.86,20.17,15793,0
+ABR_F.US,D,20220728,000000,20.32,20.61,20.28,20.4,11601,0
+ABR_F.US,D,20220729,000000,20.29,20.72,20.25,20.46,71747,0
+ABR_F.US,D,20220801,000000,20.48,20.79,20.48,20.54,62926,0
+ABR_F.US,D,20220802,000000,20.6,21.14,20.55,20.79,81365,0
+ABR_F.US,D,20220803,000000,20.94,20.99,20.785,20.88,16579,0
+ABR_F.US,D,20220804,000000,20.94,20.94,20.72,20.88,12411,0
+ABR_F.US,D,20220805,000000,20.69,20.73,20.35,20.63,8978,0
+ABR_F.US,D,20220808,000000,20.72,20.7719,20.58,20.66,6924,0
+ABR_F.US,D,20220809,000000,20.52,20.52,20.3,20.41,9014,0
+ABR_F.US,D,20220810,000000,20.575,20.8699,20.536,20.61,20874,0
+ABR_F.US,D,20220811,000000,20.62,20.71,20.49,20.57,22976,0
+ABR_F.US,D,20220812,000000,20.58,20.9725,20.38,20.9,22467,0
+ABR_F.US,D,20220815,000000,20.86,21.44,20.82,21.44,57712,0
+ABR_F.US,D,20220816,000000,21.44,21.5,21.2,21.5,26870,0
+ABR_F.US,D,20220817,000000,21.6,21.6,20.7,21.22,22469,0
+ABR_F.US,D,20220818,000000,21.24,21.275,21.15,21.25,8055,0
+ABR_F.US,D,20220819,000000,21.1,21.2899,21.0001,21.17,8203,0
+ABR_F.US,D,20220822,000000,21.1,21.13,20.94,20.94,3292,0
+ABR_F.US,D,20220823,000000,21.05,21.06,20.62,20.62,7450,0
+ABR_F.US,D,20220824,000000,20.7,21,20.7,20.7753,4579,0
+ABR_F.US,D,20220825,000000,20.99,21.0899,20.99,21,1652,0
+ABR_F.US,D,20220826,000000,20.854,21,20.854,20.97,5983,0
+ABR_F.US,D,20220829,000000,20.8013,20.95,20.7,20.92,2340,0
+ABR_F.US,D,20220830,000000,20.685,20.83,20.4,20.7968,16147,0
+ABR_F.US,D,20220831,000000,20.59,21.26,20.54,21.05,24709,0
+ABR_F.US,D,20220901,000000,20.31,20.825,20.31,20.6,7021,0
+ABR_F.US,D,20220902,000000,20.76,20.9546,20.6114,20.86,5295,0
+ABR_F.US,D,20220906,000000,20.9,20.9,20.7,20.7,2505,0
+ABR_F.US,D,20220907,000000,20.7,20.8,20.56,20.56,2526,0
+ABR_F.US,D,20220909,000000,20.74,20.74,20.7,20.7,783,0
+ABR_F.US,D,20220912,000000,20.736,20.7899,20.45,20.67,10003,0
+ABR_F.US,D,20220913,000000,20.5,20.75,20.5,20.73,4906,0
+ABR_F.US,D,20220914,000000,20.8,20.8,20.5215,20.8,7250,0
+ABR_F.US,D,20220915,000000,20.8242,20.8242,20.5,20.5,2074,0
+ABR_F.US,D,20220916,000000,20.45,20.6,20.33,20.5,5748,0
+ABR_F.US,D,20220919,000000,20.4,20.74,20.3,20.3,12856,0
+ABR_F.US,D,20220920,000000,20.25,20.46,20.16,20.175,7973,0
+ABR_F.US,D,20220921,000000,20.25,20.2935,20.2293,20.2293,1982,0
+ABR_F.US,D,20220922,000000,20.37,20.47,19.5,19.7084,15057,0
+ABR_F.US,D,20220923,000000,19.745,19.745,19.2,19.49,10123,0
+ABR_F.US,D,20220926,000000,19.4,19.4,18.51,19.05,14565,0
+ABR_F.US,D,20220927,000000,19.3,19.68,19.1007,19.26,7123,0
+ABR_F.US,D,20220928,000000,19.445,19.98,19.1,19.81,10408,0
+ABR_F.US,D,20220929,000000,19.81,20.98,19.2853,20.02,84301,0
+ABR_F.US,D,20220930,000000,20.05,21.08,20.05,20.91,73077,0
+ABR_F.US,D,20221003,000000,21.29,21.345,20.68,21.05,22753,0
+ABR_F.US,D,20221004,000000,21.36,21.91,21.05,21.05,24430,0
+ABR_F.US,D,20221005,000000,20.95,21.24,20.76,21.03,39545,0
+ABR_F.US,D,20221006,000000,21.09,21.1,20.44,20.51,17512,0
+ABR_F.US,D,20221007,000000,20.4,20.59,19.82,19.89,29708,0
+ABR_F.US,D,20221010,000000,20.09,20.1604,19.6,19.62,16207,0
+ABR_F.US,D,20221011,000000,19.62,20.2007,19.16,19.3,26180,0
+ABR_F.US,D,20221012,000000,19.35,19.47,18.87,19.04,14810,0
+ABR_F.US,D,20221013,000000,18.5,18.76,18.5,18.6766,17132,0
+ABR_F.US,D,20221014,000000,18.955,18.96,18.625,18.77,6122,0
+ABR_F.US,D,20221017,000000,19.055,19.17,18.11,18.48,20473,0
+ABR_F.US,D,20221018,000000,18.65,18.65,18.23,18.39,7672,0
+ABR_F.US,D,20221019,000000,18.1,18.2,17.81,17.88,33507,0
+ABR_F.US,D,20221020,000000,17.75,18,17.56,17.56,8991,0
+ABR_F.US,D,20221021,000000,17.5,17.6086,17.13,17.3,8587,0
+ABR_F.US,D,20221024,000000,17.49,17.674,17.1869,17.45,11484,0
+ABR_F.US,D,20221025,000000,18.18,18.3454,17.56,17.87,10970,0
+ABR_F.US,D,20221026,000000,18.73,18.76,18,18.3,21115,0
+ABR_F.US,D,20221027,000000,18.45,18.55,18.32,18.39,11520,0
+ABR_F.US,D,20221028,000000,18.1555,18.99,18.1555,18.79,8077,0
+ABR_F.US,D,20221031,000000,19.01,19.01,18.6525,18.7,29066,0
+ABR_F.US,D,20221101,000000,19.0421,19.0421,18.5,18.51,7624,0
+ABR_F.US,D,20221102,000000,18.5,18.91,18.355,18.55,6707,0
+ABR_F.US,D,20221103,000000,18.68,18.7345,18.06,18.34,7119,0
+ABR_F.US,D,20221104,000000,18.71,18.97,18.6306,18.75,9956,0
+ABR_F.US,D,20221107,000000,18.95,19.02,18.6795,19,6336,0
+ABR_F.US,D,20221108,000000,19.12,19.12,18.9,18.9,16600,0
+ABR_F.US,D,20221109,000000,19.07,19.27,18.72,19.08,24031,0
+ABR_F.US,D,20221110,000000,19.27,19.4,19.1,19.35,25438,0
+ABR_F.US,D,20221111,000000,19.42,19.57,19.38,19.55,22057,0
+ABR_F.US,D,20221114,000000,19.63,19.63,19.1,19.45,13036,0
+ABR_F.US,D,20221115,000000,19.6,19.64,19.4435,19.61,4464,0
+ABR_F.US,D,20221116,000000,19.67,19.73,19.235,19.5,19829,0
+ABR_F.US,D,20221117,000000,19.47,19.47,18.795,18.9099,8656,0
+ABR_F.US,D,20221118,000000,18.84,18.98,18.64,18.65,6425,0
+ABR_F.US,D,20221121,000000,18.72,18.995,18.72,18.855,5201,0
+ABR_F.US,D,20221122,000000,19,19.1834,18.89,19.0704,4075,0
+ABR_F.US,D,20221123,000000,19.2,19.2,19.1238,19.1354,2690,0
+ABR_F.US,D,20221125,000000,19.23,19.25,19.15,19.25,3971,0
+ABR_F.US,D,20221128,000000,19.51,19.61,19.27,19.6,12141,0
+ABR_F.US,D,20221129,000000,19.55,19.55,19,19.25,21993,0
+ABR_F.US,D,20221130,000000,19.49,20.07,19.205,19.9,67885,0
+ABR_F.US,D,20221201,000000,19.62,19.93,19.495,19.87,22540,0
+ABR_F.US,D,20221202,000000,19.7629,19.85,19.49,19.8,5295,0
+ABR_F.US,D,20221205,000000,19.89,20.2,19.5,19.51,9355,0
+ABR_F.US,D,20221206,000000,19.5,19.5,19.18,19.24,2164,0
+ABR_F.US,D,20221207,000000,19.35,19.35,19.1,19.1,2971,0
+ABR_F.US,D,20221208,000000,19.4091,19.4091,18.252,18.77,22557,0
+ABR_F.US,D,20221209,000000,18.75,18.75,18.11,18.17,23275,0
+ABR_F.US,D,20221212,000000,18.25,18.25,17.8,17.97,26708,0
+ABR_F.US,D,20221213,000000,18,18.45,17.9,17.93,21615,0
+ABR_F.US,D,20221214,000000,17.98,18.1295,17.9,18,15457,0
+ABR_F.US,D,20221215,000000,18.01,18.155,17.95,17.95,33434,0
+ABR_F.US,D,20221216,000000,17.9,18.1,17.9,17.95,21378,0
+ABR_F.US,D,20221219,000000,18,18.12,17.95,17.95,29365,0
+ABR_F.US,D,20221220,000000,17.94,18.1334,17.94,18,21475,0
+ABR_F.US,D,20221221,000000,18,18.17,17.95,17.99,23848,0
+ABR_F.US,D,20221222,000000,18.15,18.16,17.7,17.7,23575,0
+ABR_F.US,D,20221223,000000,17.8,17.93,17.52,17.93,7173,0
+ABR_F.US,D,20221227,000000,17.94,17.968,17.8,17.93,20029,0
+ABR_F.US,D,20221228,000000,17.81,18.05,17.75,17.99,20936,0
+ABR_F.US,D,20221229,000000,18.0747,18.22,18,18.14,4697,0
+ABR_F.US,D,20221230,000000,17.98,18.15,17.95,18.11,57675,0
+ABR_F.US,D,20230103,000000,18.3,18.37,18.21,18.37,1728,0
+ABR_F.US,D,20230104,000000,18.49,19.4,18.49,19.4,8779,0
+ABR_F.US,D,20230105,000000,19.28,19.43,19.07,19.34,2700,0
+ABR_F.US,D,20230106,000000,19.63,19.84,19.5,19.79,7786,0
+ABR_F.US,D,20230109,000000,19.9,19.95,19.835,19.95,17434,0
+ABR_F.US,D,20230110,000000,19.92,19.94,19.7,19.7,4750,0
+ABR_F.US,D,20230111,000000,19.91,20,19.865,20,13595,0
+ABR_F.US,D,20230112,000000,19.7,19.78,19.55,19.74,6598,0
+ABR_F.US,D,20230113,000000,19.75,19.9,19.7,19.82,8409,0
+ABR_F.US,D,20230117,000000,19.84,19.95,19.78,19.95,40074,0
+ABR_F.US,D,20230118,000000,20,20.33,20,20.1,21447,0
+ABR_F.US,D,20230119,000000,20.11,20.4,20.1,20.34,14010,0
+ABR_F.US,D,20230120,000000,20.4,20.44,20.27,20.27,13878,0
+ABR_F.US,D,20230123,000000,20.5,20.56,20.3868,20.56,17097,0
+ABR_F.US,D,20230124,000000,20.6,20.6,20.59,20.59,1053,0
+ABR_F.US,D,20230125,000000,20.4,20.52,20.2801,20.47,4041,0
+ABR_F.US,D,20230126,000000,20.58,20.62,20.52,20.52,2766,0
+ABR_F.US,D,20230127,000000,20.5399,20.5399,20.39,20.5,7618,0
+ABR_F.US,D,20230130,000000,20.53,20.53,20.22,20.3,5660,0
+ABR_F.US,D,20230131,000000,20.4,20.4,20.18,20.26,25118,0
+ABR_F.US,D,20230201,000000,20.23,21.02,20.1837,20.7,29400,0
+ABR_F.US,D,20230202,000000,20.73,21.21,20.64,21.21,31397,0
+ABR_F.US,D,20230203,000000,21,21,20.66,20.85,24667,0
+ABR_F.US,D,20230206,000000,20.85,21.01,20.61,20.61,8516,0
+ABR_F.US,D,20230207,000000,20.89,20.89,20.57,20.65,4647,0
+ABR_F.US,D,20230208,000000,20.88,21,20.77,20.94,5986,0
+ABR_F.US,D,20230209,000000,21,21,20.75,20.8485,5743,0
+ABR_F.US,D,20230210,000000,20.75,20.795,20.55,20.66,8386,0
+ABR_F.US,D,20230213,000000,20.84,21.145,20.7764,20.98,21022,0
+ABR_F.US,D,20230214,000000,21.13,21.15,20.8154,20.96,5653,0
+ABR_F.US,D,20230215,000000,21.15,21.15,20.9,20.96,5782,0
+ABR_F.US,D,20230216,000000,20.98,20.99,20.89,20.99,3626,0
+ABR_F.US,D,20230217,000000,21.04,21.2,21.01,21.2,4757,0
+ABR_F.US,D,20230221,000000,21.24,21.24,20.71,20.72,14347,0
+ABR_F.US,D,20230222,000000,20.9,21.19,20.71,20.96,7419,0
+ABR_F.US,D,20230223,000000,21.18,21.18,21.0181,21.11,3290,0
+ABR_F.US,D,20230224,000000,21.09,21.17,20.7228,21.11,10943,0
+ABR_F.US,D,20230227,000000,21.11,21.11,20.9,21.04,7675,0
+ABR_F.US,D,20230228,000000,21.04,21.41,20.92,21.34,35353,0
+ABR_F.US,D,20230301,000000,21.29,21.29,20.8,20.91,7213,0
+ABR_F.US,D,20230302,000000,20.72,20.73,20.37,20.5,19295,0
+ABR_F.US,D,20230303,000000,20.59,20.59,20.24,20.3632,23861,0
+ABR_F.US,D,20230306,000000,20.44,20.44,19.967,20,32871,0
+ABR_F.US,D,20230307,000000,20.01,20.28,19.6,19.6,14012,0
+ABR_F.US,D,20230308,000000,19.81,19.91,19.52,19.6,17374,0
+ABR_F.US,D,20230309,000000,19.83,19.83,18.9,18.92,17170,0
+ABR_F.US,D,20230310,000000,19.01,19.05,18.5406,18.91,8939,0
+ABR_F.US,D,20230313,000000,18.58,18.7492,18.11,18.4,38921,0
+ABR_F.US,D,20230314,000000,19.45,19.45,17.45,17.68,42835,0
+ABR_F.US,D,20230315,000000,17.45,18,17.275,17.56,22474,0
+ABR_F.US,D,20230316,000000,18.065,18.12,17.64,17.772,7441,0
+ABR_F.US,D,20230317,000000,18.33,18.46,17.6,17.67,10556,0
+ABR_F.US,D,20230320,000000,17.86,17.9628,17.65,17.65,29692,0
+ABR_F.US,D,20230321,000000,18,18.1998,17.65,17.65,11714,0
+ABR_F.US,D,20230322,000000,18,18.0899,17.64,17.64,9152,0
+ABR_F.US,D,20230323,000000,17.6651,18.11,17.05,17.05,8738,0
+ABR_F.US,D,20230324,000000,17.18,17.3,17,17.025,26428,0
+ABR_F.US,D,20230327,000000,17.21,17.535,17,17.02,21292,0
+ABR_F.US,D,20230328,000000,17.1221,17.45,17,17.08,16106,0
+ABR_F.US,D,20230329,000000,17.2,17.96,17.15,17.2,32120,0
+ABR_F.US,D,20230330,000000,17.34,17.5961,17.09,17.16,16816,0
+ABR_F.US,D,20230331,000000,17.2,17.76,17,17,172999,0
+ABR_F.US,D,20230403,000000,17.2,18.0937,17.1,17.88,49021,0
+ABR_F.US,D,20230404,000000,17.99,18,17.65,17.74,38044,0
+ABR_F.US,D,20230405,000000,17.89,17.94,17.75,17.75,39583,0
+ABR_F.US,D,20230406,000000,17.84,17.9299,17.79,17.85,19725,0
+ABR_F.US,D,20230410,000000,18.05,18.2777,17.92,17.96,60965,0
+ABR_F.US,D,20230411,000000,18.21,18.275,18.08,18.13,26094,0
+ABR_F.US,D,20230412,000000,18.15,18.47,18.12,18.34,24041,0
+ABR_F.US,D,20230413,000000,18.14,18.14,17.6862,17.86,43268,0
+ABR_F.US,D,20230414,000000,17.8,17.8,17.52,17.52,31432,0
+ABR_F.US,D,20230417,000000,17.59,17.59,17.48,17.5,28349,0
+ABR_F.US,D,20230418,000000,17.5,17.55,17.39,17.3999,30385,0
+ABR_F.US,D,20230419,000000,17.44,17.75,17.41,17.6843,15335,0
+ABR_F.US,D,20230420,000000,17.74,17.74,17.5,17.61,15003,0
+ABR_F.US,D,20230421,000000,17.7,17.79,17.52,17.58,24564,0
+ABR_F.US,D,20230424,000000,17.67,17.8899,17.4698,17.65,71336,0
+ABR_F.US,D,20230425,000000,17.83,18.5,17.76,18.18,104996,0
+ABR_F.US,D,20230426,000000,18.25,18.35,18.151,18.18,52704,0
+ABR_F.US,D,20230427,000000,18.25,18.375,18,18.05,40802,0
+ABR_F.US,D,20230428,000000,18.21,18.3,17.96,18.22,43495,0
+ABR_F.US,D,20230501,000000,18.33,18.33,18.1,18.19,21224,0
+ABR_F.US,D,20230502,000000,18.2135,18.3347,17.99,18.15,24354,0
+ABR_F.US,D,20230503,000000,18.22,18.22,17.75,17.75,24749,0
+ABR_F.US,D,20230504,000000,17.87,17.87,17.49,17.49,23823,0
+ABR_F.US,D,20230505,000000,17.7,18.01,17.36,17.66,36501,0
+ABR_F.US,D,20230508,000000,17.75,18.43,17.55,18.42,95402,0
+ABR_F.US,D,20230509,000000,18.47,18.52,18.29,18.41,30128,0
+ABR_F.US,D,20230510,000000,18.45,18.58,18.168,18.25,27426,0
+ABR_F.US,D,20230511,000000,18.27,18.3,18.11,18.13,8386,0
+ABR_F.US,D,20230512,000000,18.11,18.16,17.9,17.9,12886,0
+ABR_F.US,D,20230515,000000,17.9,18.0999,17.9,18.01,4375,0
+ABR_F.US,D,20230516,000000,18.01,18.22,17.55,17.55,27655,0
+ABR_F.US,D,20230517,000000,17.61,18.2075,17.61,17.95,9659,0
+ABR_F.US,D,20230518,000000,17.95,18.0909,17.95,18.08,12231,0
+ABR_F.US,D,20230519,000000,18.16,18.18,17.7,17.93,12465,0
+ABR_F.US,D,20230522,000000,18,18.12,17.9,18.08,12023,0
+ABR_F.US,D,20230523,000000,18.0657,18.1,17.95,18,7521,0
+ABR_F.US,D,20230524,000000,18.1,18.25,17.8,17.98,21076,0
+ABR_F.US,D,20230525,000000,18.03,18.03,17.84,17.91,4901,0
+ABR_F.US,D,20230526,000000,17.9,17.9435,17.84,17.865,8757,0
+ABR_F.US,D,20230530,000000,17.95,18.09,17.9485,18.0491,31433,0
+ABR_F.US,D,20230531,000000,18.31,18.74,18.16,18.74,103477,0
+ABR_F.US,D,20230601,000000,18.61,18.82,18.42,18.64,40920,0
+ABR_F.US,D,20230602,000000,18.65,18.99,18.65,18.9,34155,0
+ABR_F.US,D,20230605,000000,18.84,19.08,18.72,18.72,27630,0
+ABR_F.US,D,20230606,000000,18.89,19,18.87,18.87,31227,0
+ABR_F.US,D,20230607,000000,18.99,19.07,18.69,18.76,28315,0
+ABR_F.US,D,20230608,000000,18.8,19.05,18.66,18.75,56716,0
+ABR_F.US,D,20230609,000000,18.66,19.0673,18.66,18.8,6553,0
+ABR_F.US,D,20230612,000000,18.93,18.96,18.785,18.85,8443,0
+ABR_F.US,D,20230613,000000,18.8,18.94,18.71,18.9,7734,0
+ABR_F.US,D,20230614,000000,18.99,19.0699,18.78,18.96,16278,0
+ABR_F.US,D,20230615,000000,19,19.07,18.8701,19.04,13877,0
+ABR_F.US,D,20230616,000000,19.12,19.12,18.995,19.12,4348,0
+ABR_F.US,D,20230620,000000,19.12,19.15,19,19.06,12353,0
+ABR_F.US,D,20230621,000000,19.1471,19.41,19.11,19.31,35199,0
+ABR_F.US,D,20230622,000000,19.23,19.25,19.1,19.24,12590,0
+ABR_F.US,D,20230623,000000,19.28,19.3,19.15,19.24,7710,0
+ABR_F.US,D,20230626,000000,19.16,19.24,19.14,19.21,10217,0
+ABR_F.US,D,20230627,000000,19.24,19.6253,19.15,19.43,28222,0
+ABR_F.US,D,20230628,000000,19.43,20.4143,19.2301,19.66,14990,0
+ABR_F.US,D,20230629,000000,19.6,19.75,19.4601,19.75,10397,0
+ABR_F.US,D,20230630,000000,19.84,21,19.8,20.95,172620,0
+ABR_F.US,D,20230703,000000,20.6,20.62,20.1142,20.41,15592,0
+ABR_F.US,D,20230705,000000,20.43,20.53,20.34,20.34,21857,0
+ABR_F.US,D,20230706,000000,20.24,20.24,19.74,19.91,14338,0
+ABR_F.US,D,20230707,000000,19.9,20.12,19.9,19.94,12598,0
+ABR_F.US,D,20230710,000000,20.06,20.14,19.8,20,27916,0
+ABR_F.US,D,20230711,000000,20.105,20.3,19.9,20.18,20815,0
+ABR_F.US,D,20230712,000000,20.25,20.59,20.2049,20.34,59362,0
+ABR_F.US,D,20230713,000000,20.15,20.3,20.15,20.25,41779,0
+ABR_F.US,D,20230714,000000,20.27,20.4,20.11,20.34,39188,0
+ABR_F.US,D,20230717,000000,20.34,20.35,20.17,20.22,16365,0
+ABR_F.US,D,20230718,000000,20.3,20.46,20.11,20.46,15342,0
+ABR_F.US,D,20230719,000000,20.35,20.4,20.22,20.35,18426,0
+ABR_F.US,D,20230720,000000,20.17,20.41,20.17,20.3,11641,0
+ABR_F.US,D,20230721,000000,20.4,20.4,20.1,20.16,15358,0
+ABR_F.US,D,20230724,000000,20.16,20.3992,20.11,20.24,9280,0
+ABR_F.US,D,20230725,000000,20.25,20.2876,20.12,20.12,7822,0
+ABR_F.US,D,20230726,000000,20.1,20.3824,20.1,20.11,13253,0
+ABR_F.US,D,20230727,000000,20.11,20.44,20.11,20.28,11718,0
+ABR_F.US,D,20230728,000000,20.4,20.5,20.2851,20.435,20762,0
+ABR_F.US,D,20230731,000000,20.5,20.52,20.33,20.37,31755,0
+ABR_F.US,D,20230801,000000,20.28,20.5,20.23,20.23,11993,0
+ABR_F.US,D,20230802,000000,20.23,20.4502,20.1001,20.15,8301,0
+ABR_F.US,D,20230803,000000,20.32,20.35,20.1601,20.2,4596,0
+ABR_F.US,D,20230804,000000,20.1953,20.5,20.1953,20.46,7142,0
+ABR_F.US,D,20230807,000000,20.36,20.5,20.21,20.26,9866,0
+ABR_F.US,D,20230808,000000,20.13,20.375,20.13,20.25,3867,0
+ABR_F.US,D,20230809,000000,20.42,20.47,20.35,20.35,3703,0
+ABR_F.US,D,20230810,000000,20.4,20.5,20.35,20.36,3572,0
+ABR_F.US,D,20230811,000000,20.3501,20.445,20.25,20.27,4746,0
+ABR_F.US,D,20230814,000000,20.25,20.41,20.25,20.28,4294,0
+ABR_F.US,D,20230815,000000,20.15,20.33,20,20,16292,0
+ABR_F.US,D,20230816,000000,20,20.08,19.7,19.7,9543,0
+ABR_F.US,D,20230817,000000,19.7,19.795,19.6,19.65,15097,0
+ABR_F.US,D,20230818,000000,19.56,19.6499,19.32,19.33,18080,0
+ABR_F.US,D,20230821,000000,19.35,19.44,19.26,19.35,14971,0
+ABR_F.US,D,20230822,000000,19.415,19.85,19.315,19.85,8374,0
+ABR_F.US,D,20230823,000000,19.95,20.13,19.7,19.7,2381,0
+ABR_F.US,D,20230824,000000,20.1005,20.15,19.9028,19.98,5367,0
+ABR_F.US,D,20230825,000000,20.2076,20.3,20.1,20.27,15525,0
+ABR_F.US,D,20230828,000000,20.3,20.34,20.21,20.25,6284,0
+ABR_F.US,D,20230829,000000,20.2587,20.4,20.255,20.4,4602,0
+ABR_F.US,D,20230830,000000,20.23,20.5,20.23,20.47,3340,0
+ABR_F.US,D,20230831,000000,20.55,20.8,20.5106,20.72,63655,0
+ABR_F.US,D,20230901,000000,20.54,20.64,20.07,20.63,6512,0
+ABR_F.US,D,20230905,000000,20.63,20.63,20.4857,20.59,8984,0
+ABR_F.US,D,20230906,000000,20.59,20.59,20.26,20.59,6181,0
+ABR_F.US,D,20230907,000000,20.63,20.63,20.2,20.2,10637,0
+ABR_F.US,D,20230908,000000,20.43,20.58,20.2876,20.58,2110,0
+ABR_F.US,D,20230911,000000,20.58,20.58,20.23,20.3,9128,0
+ABR_F.US,D,20230912,000000,20.35,20.4,20.3,20.33,1412,0
+ABR_F.US,D,20230913,000000,20.34,20.38,20.33,20.33,11878,0
+ABR_F.US,D,20230914,000000,20.33,20.6499,20.33,20.6499,1191,0
+ABR_F.US,D,20230915,000000,20.6,20.6499,20.31,20.31,5978,0
+ABR_F.US,D,20230918,000000,20.65,20.65,20.35,20.35,4463,0
+ABR_F.US,D,20230919,000000,20.58,20.58,20.215,20.34,6209,0
+ABR_F.US,D,20230920,000000,20.445,20.445,20.15,20.15,9663,0
+ABR_F.US,D,20230921,000000,20.15,20.15,19.7999,19.89,8965,0
+ABR_F.US,D,20230922,000000,19.89,20.1781,19.89,20,9966,0
+ABR_F.US,D,20230925,000000,19.73,20.2497,19.73,19.75,11728,0
+ABR_F.US,D,20230926,000000,19.75,19.8,19.3677,19.5,11658,0
+ABR_F.US,D,20230927,000000,19.86,19.86,19.28,19.32,10123,0
+ABR_F.US,D,20230928,000000,19.27,19.86,19.11,19.11,24499,0
+ABR_F.US,D,20230929,000000,19.225,19.3,18.05,18.45,79163,0
+ABR_F.US,D,20231002,000000,18.59,18.84,18.13,18.2,22370,0
+ABR_F.US,D,20231003,000000,18.2,18.35,17.7,18.11,40447,0
+ABR_F.US,D,20231004,000000,18.4,18.4,17.95,18.15,10068,0
+ABR_F.US,D,20231005,000000,17.95,18.41,17.95,18.34,16962,0
+ABR_F.US,D,20231006,000000,18,18.349,17.96,18.265,13407,0
+ABR_F.US,D,20231009,000000,18.37,18.3805,18.15,18.3,8714,0
+ABR_F.US,D,20231010,000000,18.28,18.3,18.19,18.28,16540,0
+ABR_F.US,D,20231011,000000,18.34,18.5699,18.13,18.35,49658,0
+ABR_F.US,D,20231012,000000,18.06,18.08,17.78,17.82,34752,0
+ABR_F.US,D,20231013,000000,18.05,18.05,17.8,17.9,12666,0
+ABR_F.US,D,20231016,000000,17.99,18.27,17.85,17.9334,11788,0
+ABR_F.US,D,20231017,000000,17.98,17.98,17.65,17.82,37177,0
+ABR_F.US,D,20231018,000000,17.64,17.83,17.64,17.78,12984,0
+ABR_F.US,D,20231019,000000,17.89,17.89,17.65,17.84,7264,0
+ABR_F.US,D,20231020,000000,17.76,17.9033,17.61,17.67,6885,0
+ABR_F.US,D,20231023,000000,17.75,17.75,17.57,17.57,11708,0
+ABR_F.US,D,20231024,000000,17.73,17.7499,17.58,17.625,10917,0
+ABR_F.US,D,20231025,000000,17.56,17.72,17.56,17.56,6544,0
+ABR_F.US,D,20231026,000000,17.75,17.7543,17.5625,17.6,1888,0
+ABR_F.US,D,20231027,000000,17.74,17.75,17.38,17.38,20445,0
+ABR_F.US,D,20231030,000000,17.6,17.6,17.389,17.46,6282,0
+ABR_F.US,D,20231031,000000,17.75,17.75,17.32,17.47,23315,0
+ABR_F.US,D,20231101,000000,17.47,17.71,17.3,17.3,10585,0
+ABR_F.US,D,20231102,000000,17.9453,17.95,17.72,17.73,16188,0
+ABR_F.US,D,20231103,000000,17.92,18.03,17.62,17.62,13266,0
+ABR_F.US,D,20231106,000000,17.98,17.98,17.6,17.6,7490,0
+ABR_F.US,D,20231107,000000,17.8,18,17.6,17.6,4809,0
+ABR_F.US,D,20231108,000000,17.71,17.93,17.69,17.69,13583,0
+ABR_F.US,D,20231109,000000,17.73,17.7864,17.51,17.68,16008,0
+ABR_F.US,D,20231110,000000,17.91,17.91,17.66,17.66,6861,0
+ABR_F.US,D,20231113,000000,17.71,17.8882,17.7,17.75,6373,0
+ABR_F.US,D,20231114,000000,18.03,18.03,17.66,17.71,12060,0
+ABR_F.US,D,20231115,000000,17.85,18.05,17.7101,18,14630,0
+ABR_F.US,D,20231116,000000,18.06,18.2,17.37,17.48,38030,0
+ABR_F.US,D,20231117,000000,17.6749,17.817,17.27,17.27,32624,0
+ABR_F.US,D,20231120,000000,17.32,17.58,17.15,17.15,40473,0
+ABR_F.US,D,20231121,000000,17.2499,17.5,17.2001,17.3,20677,0
+ABR_F.US,D,20231122,000000,17.41,17.59,17.375,17.5,11216,0
+ABR_F.US,D,20231124,000000,17.64,18.73,17.49,18.3536,26484,0
+ABR_F.US,D,20231127,000000,18.5,18.6,18.35,18.6,32134,0
+ABR_F.US,D,20231128,000000,18.6,18.66,18.5,18.61,12337,0
+ABR_F.US,D,20231129,000000,18.61,18.79,18.5,18.5,10137,0
+ABR_F.US,D,20231130,000000,18.55,19,18.5489,19,24394,0
+ABR_F.US,D,20231201,000000,19,19.22,19,19.22,26518,0
+ABR_F.US,D,20231204,000000,19.23,19.35,19.2,19.26,33294,0
+ABR_F.US,D,20231205,000000,19.3,19.3,19.21,19.24,31935,0
+ABR_F.US,D,20231206,000000,19.3045,19.36,19.21,19.21,19724,0
+ABR_F.US,D,20231207,000000,19.28,19.3299,18.8,18.8,28018,0
+ABR_F.US,D,20231208,000000,19.01,19.045,18.8809,18.92,7455,0
+ABR_F.US,D,20231211,000000,18.93,18.998,18.7,18.7,14347,0
+ABR_F.US,D,20231212,000000,18.79,18.8,18.595,18.6,16451,0
+ABR_F.US,D,20231213,000000,18.75,19.26,18.585,18.8,33822,0
+ABR_F.US,D,20231214,000000,19.06,19.08,18.7901,18.85,50049,0
+ABR_F.US,D,20231215,000000,18.84,18.84,18.6,18.64,22241,0
+ABR_F.US,D,20231218,000000,18.64,18.7965,18.515,18.6,33622,0
+ABR_F.US,D,20231219,000000,18.69,18.74,18.55,18.72,39563,0
+ABR_F.US,D,20231220,000000,18.71,18.88,18.45,18.47,54283,0
+ABR_F.US,D,20231221,000000,18.56,18.635,18.3,18.5,34269,0
+ABR_F.US,D,20231222,000000,18.63,18.78,18.41,18.78,31663,0
+ABR_F.US,D,20231226,000000,18.8,18.89,18.7,18.7,40050,0
+ABR_F.US,D,20231227,000000,18.78,18.9426,18.71,18.81,13910,0
+ABR_F.US,D,20231228,000000,18.81,18.96,18.74,18.96,21394,0
+ABR_F.US,D,20231229,000000,18.96,19.057,18.74,18.8,25370,0
+ABR_F.US,D,20240102,000000,18.81,19.25,18.8,18.96,25353,0
+ABR_F.US,D,20240103,000000,18.97,19,18.8113,18.92,13579,0
+ABR_F.US,D,20240104,000000,18.9,19.135,18.85,18.85,25241,0
+ABR_F.US,D,20240105,000000,18.85,19.0999,18.7,18.84,32057,0
+ABR_F.US,D,20240108,000000,18.84,18.9,18.78,18.87,20659,0
+ABR_F.US,D,20240109,000000,18.87,19.15,18.87,18.95,23910,0
+ABR_F.US,D,20240110,000000,18.95,19.08,18.74,18.81,39741,0
+ABR_F.US,D,20240111,000000,18.54,18.675,18.3,18.65,19278,0
+ABR_F.US,D,20240112,000000,18.63,18.75,18.5828,18.71,24197,0
+ABR_F.US,D,20240116,000000,18.61,18.73,18.46,18.57,28174,0
+ABR_F.US,D,20240117,000000,18.6,18.77,18.55,18.67,22750,0
+ABR_F.US,D,20240118,000000,18.67,18.875,18.31,18.6,14966,0
+ABR_F.US,D,20240119,000000,18.6499,18.65,18.48,18.65,16327,0
+ABR_F.US,D,20240122,000000,18.7,18.75,18.55,18.67,26960,0
+ABR_F.US,D,20240123,000000,18.64,18.72,18.6115,18.69,8622,0
+ABR_F.US,D,20240124,000000,18.72,18.72,18.58,18.64,17454,0
+ABR_F.US,D,20240125,000000,18.7,18.99,18.6,18.77,53706,0
+ABR_F.US,D,20240126,000000,18.8,18.95,18.67,18.7,53188,0
+ABR_F.US,D,20240129,000000,18.71,18.97,18.68,18.78,39754,0
+ABR_F.US,D,20240130,000000,18.8,18.8733,18.67,18.77,45912,0
+ABR_F.US,D,20240131,000000,18.7,18.87,18.5,18.5,36905,0
+ABR_F.US,D,20240201,000000,18.6,18.68,18.3,18.48,30171,0
+ABR_F.US,D,20240202,000000,18.4,18.655,17.97,17.98,112733,0
+ABR_F.US,D,20240205,000000,18.05,18.305,17.67,18,119299,0
+ABR_F.US,D,20240206,000000,18.16,18.49,18.0901,18.33,46055,0
+ABR_F.US,D,20240207,000000,18.49,18.49,18.15,18.15,26380,0
+ABR_F.US,D,20240208,000000,18.29,18.35,18.08,18.08,32066,0
+ABR_F.US,D,20240209,000000,18.15,18.3762,17.97,18,64002,0
+ABR_F.US,D,20240212,000000,18.1,18.33,18.08,18.15,35391,0
+ABR_F.US,D,20240213,000000,18.03,18.41,18.03,18.15,49161,0
+ABR_F.US,D,20240214,000000,18.33,18.33,18.095,18.2,33142,0
+ABR_F.US,D,20240215,000000,18.14,18.4,18.07,18.38,60631,0
+ABR_F.US,D,20240216,000000,18.4,18.67,18.24,18.67,81545,0
+ABR_F.US,D,20240220,000000,18.67,18.84,18.5667,18.68,91250,0
+ABR_F.US,D,20240221,000000,18.63,18.835,18.5601,18.77,16101,0
+ABR_F.US,D,20240222,000000,18.8,18.85,18.6701,18.82,11861,0
+ABR_F.US,D,20240223,000000,18.93,19,18.77,18.91,16255,0
+ABR_F.US,D,20240226,000000,18.98,19.25,18.75,18.95,28092,0
+ABR_F.US,D,20240227,000000,18.86,18.98,18.8,18.9,16684,0
+ABR_F.US,D,20240228,000000,18.82,18.99,18.8,18.96,27904,0
+ABR_F.US,D,20240229,000000,19,19.045,18.89,18.98,35932,0
+ABR_F.US,D,20240301,000000,19,19.0382,18.9305,18.98,8624,0
+ABR_F.US,D,20240304,000000,18.98,19.05,18.8431,19.03,14235,0
+ABR_F.US,D,20240305,000000,18.8,18.8,18.43,18.6,62398,0
+ABR_F.US,D,20240306,000000,18.71,18.73,18.6,18.6,28590,0
+ABR_F.US,D,20240307,000000,18.66,18.92,18.6235,18.8,20289,0
+ABR_F.US,D,20240308,000000,18.8,19,18.8,18.99,21828,0
+ABR_F.US,D,20240311,000000,18.85,19.05,18.8101,19.04,21712,0
+ABR_F.US,D,20240312,000000,19.0995,19.16,19.0172,19.16,10917,0
+ABR_F.US,D,20240313,000000,19.05,19.16,19.0305,19.06,13252,0
+ABR_F.US,D,20240314,000000,19.1,19.1,19.01,19.08,16072,0
+ABR_F.US,D,20240315,000000,19.01,19.1,18.8201,19,13738,0
+ABR_F.US,D,20240318,000000,19,19.18,19,19.18,19286,0
+ABR_F.US,D,20240319,000000,19.15,19.24,18.93,19.24,12911,0
+ABR_F.US,D,20240320,000000,19.2243,19.4,19.1201,19.3,22848,0
+ABR_F.US,D,20240321,000000,19.1158,19.36,19.06,19.2,31594,0
+ABR_F.US,D,20240322,000000,19.26,19.325,19.125,19.31,26426,0
+ABR_F.US,D,20240325,000000,19.3,19.33,19.1797,19.33,15289,0
+ABR_F.US,D,20240326,000000,19.35,19.4899,19.3,19.48,29538,0
+ABR_F.US,D,20240327,000000,19.39,19.725,19.39,19.68,47443,0
+ABR_F.US,D,20240328,000000,19.73,20.36,19.73,20.26,252213,0
+ABR_F.US,D,20240401,000000,20.17,20.3,20.02,20.23,52953,0
+ABR_F.US,D,20240402,000000,20.18,20.2478,19.93,19.99,13191,0
+ABR_F.US,D,20240403,000000,20.145,20.23,19.7201,20.07,19241,0
+ABR_F.US,D,20240404,000000,20.02,20.26,20.02,20.22,17117,0
+ABR_F.US,D,20240405,000000,20.1,20.2899,20.08,20.09,9632,0
+ABR_F.US,D,20240408,000000,20.23,20.23,19.78,19.9,13111,0
+ABR_F.US,D,20240409,000000,19.95,19.9997,19.85,19.95,5008,0
+ABR_F.US,D,20240410,000000,19.95,19.95,19.67,19.76,10582,0
+ABR_F.US,D,20240411,000000,19.9,19.9,19.525,19.67,19036,0
+ABR_F.US,D,20240412,000000,19.4,19.4,19.2,19.21,29674,0
+ABR_F.US,D,20240415,000000,19.66,19.66,18.8201,18.875,26888,0
+ABR_F.US,D,20240416,000000,18.85,18.8853,18.75,18.8686,20419,0
+ABR_F.US,D,20240417,000000,18.9,19.205,18.9,19.02,21796,0
+ABR_F.US,D,20240418,000000,18.97,19.0299,18.69,18.71,19945,0
+ABR_F.US,D,20240419,000000,18.87,18.89,18.55,18.55,16476,0
+ABR_F.US,D,20240422,000000,18.64,18.64,18.42,18.43,32673,0
+ABR_F.US,D,20240423,000000,18.99,18.99,18.55,18.84,12757,0
+ABR_F.US,D,20240424,000000,18.85,18.89,18.62,18.89,19014,0
+ABR_F.US,D,20240425,000000,18.71,18.74,18.59,18.6,6091,0
+ABR_F.US,D,20240426,000000,18.67,18.77,18.51,18.56,9766,0
+ABR_F.US,D,20240429,000000,18.77,18.9399,18.47,18.9,26594,0
+ABR_F.US,D,20240430,000000,18.97,19.175,18.89,19.07,48493,0
+ABR_F.US,D,20240501,000000,19.115,19.505,19.02,19.09,8830,0
+ABR_F.US,D,20240502,000000,19.0645,19.35,19.0645,19.15,12701,0
+ABR_F.US,D,20240503,000000,19.57,19.57,19.3,19.5,13641,0
+ABR_F.US,D,20240506,000000,19.5,19.57,19.44,19.55,13768,0
+ABR_F.US,D,20240507,000000,19.8,19.8,19.5653,19.75,12010,0
+ABR_F.US,D,20240508,000000,19.5,19.74,19.46,19.5479,13147,0
+ABR_F.US,D,20240509,000000,19.5263,19.5263,18.805,18.925,26103,0
+ABR_F.US,D,20240510,000000,19.02,19.41,18.9501,19.34,11811,0
+ABR_F.US,D,20240513,000000,19.42,19.66,19.34,19.4,19873,0
+ABR_F.US,D,20240514,000000,19.5,19.65,19.25,19.29,17736,0
+ABR_F.US,D,20240515,000000,19.59,20,19.4,20,10403,0
+ABR_F.US,D,20240516,000000,19.95,19.95,19.6169,19.88,5835,0
+ABR_F.US,D,20240517,000000,19.93,19.9499,19.7,19.79,3688,0
+ABR_F.US,D,20240520,000000,19.96,19.97,19.86,19.97,10670,0
+ABR_F.US,D,20240521,000000,19.87,19.97,19.78,19.9,14349,0
+ABR_F.US,D,20240522,000000,19.8,19.97,19.8,19.97,15407,0
+ABR_F.US,D,20240523,000000,20,20,19.52,19.61,5921,0
+ABR_F.US,D,20240524,000000,19.77,19.83,19.61,19.65,7748,0
+ABR_F.US,D,20240528,000000,19.7,19.88,19.7,19.88,7463,0
+ABR_F.US,D,20240529,000000,19.76,19.7799,19.62,19.77,6925,0
+ABR_F.US,D,20240530,000000,19.78,19.96,19.78,19.96,2382,0
+ABR_F.US,D,20240531,000000,19.92,20.4,19.8004,20.4,45871,0
+ABR_F.US,D,20240603,000000,20.18,20.18,19.8201,19.91,19733,0
+ABR_F.US,D,20240604,000000,20.1,20.2,19.95,19.95,14688,0
+ABR_F.US,D,20240605,000000,20.05,20.1223,19.71,19.71,13986,0
+ABR_F.US,D,20240606,000000,19.71,20.1,19.71,19.78,17422,0
+ABR_F.US,D,20240607,000000,19.75,20,19.75,19.83,11375,0
+ABR_F.US,D,20240610,000000,19.97,19.97,19.75,19.75,12035,0
+ABR_F.US,D,20240611,000000,19.77,19.8001,19.77,19.8,1807,0
+ABR_F.US,D,20240612,000000,19.96,20.33,19.87,19.87,9863,0
+ABR_F.US,D,20240613,000000,20,20.1599,19.8901,19.91,5343,0
+ABR_F.US,D,20240614,000000,19.95,20.07,19.87,19.87,4876,0
+ABR_F.US,D,20240617,000000,19.86,19.965,19.78,19.78,16445,0
+ABR_F.US,D,20240618,000000,19.98,20.06,19.92,19.93,12304,0
+ABR_F.US,D,20240620,000000,20.03,20.07,19.9,19.99,16207,0
+ABR_F.US,D,20240621,000000,20.06,20.08,19.94,19.94,15712,0
+ABR_F.US,D,20240624,000000,19.94,20.0599,19.9,19.95,9631,0
+ABR_F.US,D,20240625,000000,20.11,20.3799,20.092,20.22,5855,0
+ABR_F.US,D,20240626,000000,20.3,20.3,19.75,19.76,19315,0
+ABR_F.US,D,20240627,000000,19.83,19.83,19.39,19.39,42691,0
+ABR_F.US,D,20240628,000000,19.4001,20.32,19,19.53,184385,0
+ABR_F.US,D,20240701,000000,19.75,19.89,19.575,19.89,13759,0
+ABR_F.US,D,20240702,000000,19.99,20.1099,19.86,19.86,8293,0
+ABR_F.US,D,20240703,000000,20.05,20.11,19.9931,20.1,5572,0
+ABR_F.US,D,20240705,000000,20.0975,20.2,20.05,20.1712,6229,0
+ABR_F.US,D,20240708,000000,20.2,20.3499,20.1,20.25,12885,0
+ABR_F.US,D,20240709,000000,20.06,20.35,20,20,10658,0
+ABR_F.US,D,20240710,000000,20.27,20.4999,20.27,20.3,34284,0
+ABR_F.US,D,20240711,000000,20.3998,20.4,20.28,20.32,13226,0
+ABR_F.US,D,20240712,000000,20.45,20.45,18.27,18.73,236811,0
+ABR_F.US,D,20240715,000000,18.55,19,18.3,18.63,134890,0
+ABR_F.US,D,20240716,000000,18.74,18.92,18.6301,18.79,47846,0
+ABR_F.US,D,20240717,000000,18.89,19.09,18.51,18.77,59263,0
+ABR_F.US,D,20240718,000000,18.91,18.91,18.1657,18.56,33089,0
+ABR_F.US,D,20240719,000000,18.45,18.67,18.45,18.56,9369,0
+ABR_F.US,D,20240722,000000,18.73,18.73,18.51,18.6,20671,0
+ABR_F.US,D,20240723,000000,18.57,18.7399,18.56,18.6,19918,0
+ABR_F.US,D,20240724,000000,18.6,18.69,18.5,18.5,14017,0
+ABR_F.US,D,20240725,000000,18.72,18.81,18.5,18.6,14312,0
+ABR_F.US,D,20240726,000000,18.8399,18.95,18.685,18.7,16612,0
+ABR_F.US,D,20240729,000000,18.75,18.97,18.59,18.8,24694,0
+ABR_F.US,D,20240730,000000,18.9,18.9,18.75,18.85,7428,0
+ABR_F.US,D,20240731,000000,18.75,19.38,18.62,19.02,161733,0
+ABR_F.US,D,20240801,000000,19,19.01,18.82,18.82,24671,0
+ABR_F.US,D,20240802,000000,18.61,18.76,18,18.5,43350,0
+ABR_F.US,D,20240805,000000,17.86,18.68,17.86,18.46,23803,0
+ABR_F.US,D,20240806,000000,18.26,18.84,18.26,18.74,12471,0
+ABR_F.US,D,20240807,000000,18.62,18.94,18.52,18.94,17788,0
+ABR_F.US,D,20240808,000000,18.83,18.93,18.58,18.9,21794,0
+ABR_F.US,D,20240809,000000,18.73,18.9499,18.66,18.8,22397,0
+ABR_F.US,D,20240812,000000,18.7,18.7,18.55,18.55,12302,0
+ABR_F.US,D,20240813,000000,18.75,18.75,18.45,18.505,20824,0
+ABR_F.US,D,20240814,000000,18.64,18.64,18.385,18.48,19435,0
+ABR_F.US,D,20240815,000000,18.5,18.59,18.4001,18.5,17459,0
+ABR_F.US,D,20240816,000000,18.48,18.6,18.25,18.43,77889,0
+ABR_F.US,D,20240819,000000,18.36,18.46,18.19,18.19,40562,0
+ABR_F.US,D,20240820,000000,18.19,18.28,18,18.07,35210,0
+ABR_F.US,D,20240821,000000,17.95,18.2,17.95,18.13,35946,0
+ABR_F.US,D,20240822,000000,18.2,18.2,18.09,18.12,15418,0
+ABR_F.US,D,20240823,000000,18.12,18.18,18.1,18.1,38333,0
+ABR_F.US,D,20240826,000000,18.28,18.34,18.1101,18.19,31289,0
+ABR_F.US,D,20240827,000000,18.2,18.47,18.14,18.47,24942,0
+ABR_F.US,D,20240828,000000,18.4,18.5,18.355,18.46,11437,0
+ABR_F.US,D,20240829,000000,18.5,18.6101,18.4,18.5,25636,0
+ABR_F.US,D,20240830,000000,18.5,18.71,18.43,18.52,22432,0
+ABR_F.US,D,20240903,000000,18.54,18.6103,18.4,18.4,39845,0
+ABR_F.US,D,20240904,000000,18.5213,18.72,18.5213,18.66,16492,0
+ABR_F.US,D,20240905,000000,18.72,18.72,18.6,18.67,10062,0
+ABR_F.US,D,20240906,000000,18.68,18.7584,18.6,18.61,24292,0
+ABR_F.US,D,20240909,000000,18.68,18.83,18.64,18.79,6177,0
+ABR_F.US,D,20240910,000000,18.77,18.8,18.65,18.8,10070,0
+ABR_F.US,D,20240911,000000,18.7,18.98,18.6101,18.93,27085,0
+ABR_F.US,D,20240912,000000,19.05,19.19,18.8,18.9,43216,0
+ABR_F.US,D,20240913,000000,19.1,19.33,19.0496,19.33,47344,0
+ABR_F.US,D,20240916,000000,19.42,19.45,19.16,19.28,31706,0
+ABR_F.US,D,20240917,000000,19.39,19.4499,19.21,19.4,18789,0
+ABR_F.US,D,20240918,000000,19.4,19.51,19.27,19.27,20053,0
+ABR_F.US,D,20240919,000000,19.5,19.66,19.405,19.56,21320,0
+ABR_F.US,D,20240920,000000,19.68,19.68,19.03,19.12,104872,0
+ABR_F.US,D,20240923,000000,19.05,19.23,18.94,18.95,62898,0
+ABR_F.US,D,20240924,000000,18.98,19.1,18.82,19.05,60432,0
+ABR_F.US,D,20240925,000000,19.09,19.25,19.0632,19.19,44765,0
+ABR_F.US,D,20240926,000000,19.25,19.43,19.2486,19.37,33867,0
+ABR_F.US,D,20240927,000000,19.34,19.4,19.12,19.36,62213,0
+ABR_F.US,D,20240930,000000,19.3,19.79,19.28,19.46,163679,0
+ABR_F.US,D,20241001,000000,19.46,19.59,19.2552,19.48,35937,0
+ABR_F.US,D,20241002,000000,19.6,19.63,19.34,19.4,45279,0
+ABR_F.US,D,20241003,000000,19.4,19.6,19.4,19.4,18484,0
+ABR_F.US,D,20241004,000000,19.5,19.64,19.5,19.56,23692,0
+ABR_F.US,D,20241007,000000,19.46,19.6,19.3683,19.49,64464,0
+ABR_F.US,D,20241008,000000,19.43,19.7,19.1972,19.7,26231,0
+ABR_F.US,D,20241009,000000,19.7,19.8,19.62,19.6628,9346,0
+ABR_F.US,D,20241010,000000,19.73,19.7799,19.5512,19.75,40029,0
+ABR_F.US,D,20241011,000000,19.8,20.04,19.78,19.99,81168,0
+ABR_F.US,D,20241014,000000,20,20.165,19.88,20.02,34191,0
+ABR_F.US,D,20241015,000000,19.515,19.63,19.4,19.55,21125,0
+ABR_F.US,D,20241016,000000,19.61,19.87,19.4,19.61,31176,0
+ABR_F.US,D,20241017,000000,19.71,19.92,19.6,19.8,19322,0
+ABR_F.US,D,20241018,000000,19.8,20.3,19.65,20.03,34740,0
+ABR_F.US,D,20241021,000000,20.13,20.18,19.889,20.04,21659,0
+ABR_F.US,D,20241022,000000,20.18,20.47,20.07,20.2,39095,0
+ABR_F.US,D,20241023,000000,20.2,20.37,19.95,20.29,17008,0
+ABR_F.US,D,20241024,000000,20.2,20.3,20.02,20.04,15950,0
+ABR_F.US,D,20241025,000000,20.05,20.3699,20.04,20.3,15699,0
+ABR_F.US,D,20241028,000000,20.39,20.4,20.15,20.36,18049,0
+ABR_F.US,D,20241029,000000,20.36,20.49,20.2,20.49,15877,0
+ABR_F.US,D,20241030,000000,20.49,20.54,20.2862,20.4836,17682,0
+ABR_F.US,D,20241031,000000,20.47,20.9,20.22,20.69,33325,0
+ABR_F.US,D,20241101,000000,20.64,20.9999,20.04,20.52,20739,0
+ABR_F.US,D,20241104,000000,20.5,20.7,20.22,20.22,28369,0
+ABR_F.US,D,20241105,000000,20.55,20.9494,20.55,20.87,20367,0
+ABR_F.US,D,20241106,000000,20.67,20.8,20.2755,20.55,23956,0
+ABR_F.US,D,20241107,000000,20.485,20.9015,20.45,20.45,12055,0
+ABR_F.US,D,20241108,000000,20.75,20.95,20.63,20.63,13935,0
+ABR_F.US,D,20241111,000000,20.81,20.9499,20.47,20.47,16158,0
+ABR_F.US,D,20241112,000000,20.6,20.8,20.135,20.4,24866,0
+ABR_F.US,D,20241113,000000,20.8499,20.8499,20.15,20.15,22104,0
+ABR_F.US,D,20241114,000000,20.85,21,20.15,20.15,38427,0
+ABR_F.US,D,20241115,000000,20.05,20.39,20,20.21,22015,0
+ABR_F.US,D,20241118,000000,20.39,20.5959,20.25,20.3128,37022,0
+ABR_F.US,D,20241119,000000,20.4,20.53,20.31,20.35,31027,0
+ABR_F.US,D,20241120,000000,20.4,20.5,20.34,20.43,20843,0
+ABR_F.US,D,20241121,000000,20.5,20.7,20.5,20.61,35596,0
+ABR_F.US,D,20241122,000000,20.7,20.94,20.4,20.4,21385,0
+ABR_F.US,D,20241125,000000,20.7,21.1,20.51,20.84,37827,0
+ABR_F.US,D,20241126,000000,20.85,21.2,20.81,21.2,31008,0
+ABR_F.US,D,20241127,000000,21.21,21.4,21.1,21.25,25769,0
+ABR_F.US,D,20241129,000000,21.26,21.44,20.64,20.64,115856,0
+ABR_F.US,D,20241202,000000,20.8,21.2,20.8,21.1,26230,0
+ABR_F.US,D,20241203,000000,21.19,21.33,20.8701,21.06,21353,0
+ABR_F.US,D,20241204,000000,21.1,21.44,21.1,21.34,29889,0
+ABR_F.US,D,20241205,000000,21.36,21.6,21.35,21.35,27205,0
+ABR_F.US,D,20241206,000000,21.49,21.6599,21.21,21.21,27437,0
+ABR_F.US,D,20241209,000000,21.32,21.78,21.31,21.78,20933,0
+ABR_F.US,D,20241210,000000,21.71,22.23,21.68,22.03,25376,0
+ABR_F.US,D,20241211,000000,21.9836,22.25,21.93,22.25,15674,0
+ABR_F.US,D,20241212,000000,22.218,22.71,22.1848,22.38,17420,0
+ABR_F.US,D,20241213,000000,22.38,22.5299,21.82,22.34,25808,0
+ABR_F.US,D,20241216,000000,22.34,22.79,22.3,22.79,19105,0
+ABR_F.US,D,20241217,000000,22.7799,22.94,22.5,22.94,18327,0
+ABR_F.US,D,20241218,000000,22.8858,22.9821,22.42,22.75,27386,0
+ABR_F.US,D,20241219,000000,22.56,23.04,22.41,23.04,31904,0
+ABR_F.US,D,20241220,000000,22.87,23.04,22.68,22.93,19088,0
+ABR_F.US,D,20241223,000000,22.97,23.0999,22.851,23,20449,0
+ABR_F.US,D,20241224,000000,23.04,23.09,22.958,23,27508,0
+ABR_F.US,D,20241226,000000,22.8427,23.1,22.7001,23.01,34903,0
+ABR_F.US,D,20241227,000000,22.952,23.048,22.78,23,24880,0
+ABR_F.US,D,20241230,000000,22.833,23.08,22.7,23.08,42670,0
+ABR_F.US,D,20241231,000000,22.91,23.1399,22.5,22.84,136677,0
+ABR_F.US,D,20250102,000000,22.84,23.12,22.84,23.12,23913,0
+ABR_F.US,D,20250103,000000,22.9475,23.2899,22.89,22.97,22572,0
+ABR_F.US,D,20250106,000000,23.08,23.2644,22.95,23.15,33094,0
+ABR_F.US,D,20250107,000000,23.2,23.22,22.97,23.2,20103,0
+ABR_F.US,D,20250108,000000,23.19,23.3,23.1824,23.1824,14571,0
+ABR_F.US,D,20250110,000000,23.1876,23.1876,22.54,22.8,19857,0
+ABR_F.US,D,20250113,000000,22.7,22.75,22.31,22.32,28520,0
+ABR_F.US,D,20250114,000000,22.4341,22.58,22.31,22.49,32144,0
+ABR_F.US,D,20250115,000000,22.3,22.3402,22,22.18,19873,0
+ABR_F.US,D,20250116,000000,22.3986,22.6,22.03,22.1905,20102,0
+ABR_F.US,D,20250117,000000,22.5699,22.5699,22.12,22.12,20795,0
+ABR_F.US,D,20250121,000000,22.12,22.2,22.1072,22.2,72493,0
+ABR_F.US,D,20250122,000000,22.25,22.2999,22.0701,22.2399,6687,0
+ABR_F.US,D,20250123,000000,22.3,22.33,22.2,22.25,13515,0
+ABR_F.US,D,20250124,000000,22.345,22.345,22.26,22.32,5360,0
+ABR_F.US,D,20250127,000000,22.125,22.46,22.125,22.46,28387,0
+ABR_F.US,D,20250128,000000,22.31,22.75,22.2801,22.6499,12384,0
+ABR_F.US,D,20250129,000000,22.5,22.7,22.395,22.55,24459,0
+ABR_F.US,D,20250130,000000,22.6,22.9896,22.5501,22.8,11764,0
+ABR_F.US,D,20250131,000000,22.815,22.85,22.32,22.36,25278,0
+ABR_F.US,D,20250203,000000,22.5999,22.8,22.12,22.17,23980,0
+ABR_F.US,D,20250204,000000,22.515,22.515,22.13,22.2,34751,0
+ABR_F.US,D,20250205,000000,22.29,22.2999,22.14,22.22,141608,0
+ABR_F.US,D,20250206,000000,22.26,22.3799,22.18,22.36,22372,0
+ABR_F.US,D,20250207,000000,22.38,22.46,22.23,22.3599,5884,0
+ABR_F.US,D,20250210,000000,22.37,22.5299,22.25,22.28,9025,0
+ABR_F.US,D,20250211,000000,22.5,22.52,22.31,22.47,20291,0
+ABR_F.US,D,20250212,000000,22.22,22.59,22.22,22.53,16737,0
+ABR_F.US,D,20250213,000000,22.3854,22.51,22.2301,22.45,3788,0
+ABR_F.US,D,20250214,000000,22.5899,22.83,22.4846,22.83,5674,0
+ABR_F.US,D,20250218,000000,22.71,22.79,22.34,22.375,13851,0
+ABR_F.US,D,20250219,000000,22.5,22.8,22.3,22.475,11881,0
+ABR_F.US,D,20250220,000000,22.48,22.7,22.2727,22.63,16101,0
+ABR_F.US,D,20250221,000000,22.6,22.6482,21.85,22.17,158203,0
+ABR_F.US,D,20250224,000000,22.06,22.4999,21.94,22.17,36027,0
+ABR_F.US,D,20250225,000000,22.2504,22.4999,22.21,22.32,17545,0
+ABR_F.US,D,20250226,000000,22.45,22.61,22.4,22.48,10416,0
+ABR_F.US,D,20250227,000000,22.5322,22.6199,22.42,22.42,2720,0
+ABR_F.US,D,20250228,000000,22.4,22.7499,22.4,22.47,25582,0
+ABR_F.US,D,20250303,000000,22.6,22.8,22.475,22.63,17909,0
+ABR_F.US,D,20250304,000000,22.51,22.75,22.51,22.66,14186,0
+ABR_F.US,D,20250305,000000,22.7899,22.7899,22.5,22.56,33554,0
+ABR_F.US,D,20250306,000000,22.61,22.6499,22.33,22.33,15567,0
+ABR_F.US,D,20250307,000000,22.5829,22.5829,22.28,22.29,7001,0
+ABR_F.US,D,20250310,000000,22.17,22.215,22.09,22.09,10614,0
+ABR_F.US,D,20250311,000000,22.12,22.2,21.7961,21.86,24825,0
+ABR_F.US,D,20250312,000000,21.81,22.3,21.75,22.03,14380,0
+ABR_F.US,D,20250313,000000,22.03,22.39,22,22,16764,0
+ABR_F.US,D,20250314,000000,22.01,22.234,21.9,21.99,12407,0
+ABR_F.US,D,20250317,000000,21.99,22,21.85,21.9899,7732,0
+ABR_F.US,D,20250318,000000,21.865,21.98,21.7545,21.9453,31906,0
+ABR_F.US,D,20250319,000000,21.95,22.15,21.9035,22,21200,0
+ABR_F.US,D,20250320,000000,21.97,22.031,21.9032,21.94,9618,0
+ABR_F.US,D,20250321,000000,21.9999,22.1899,21.9699,22.05,6397,0
+ABR_F.US,D,20250324,000000,22.05,22.19,21.835,22,28440,0
+ABR_F.US,D,20250325,000000,21.9,22.05,21.8072,21.8499,20351,0
+ABR_F.US,D,20250326,000000,22.1499,22.1499,21.57,21.61,31531,0
+ABR_F.US,D,20250327,000000,21.64,21.9999,21.59,21.6,10926,0
+ABR_F.US,D,20250328,000000,21.56,21.6,21.3336,21.45,30834,0
+ABR_F.US,D,20250331,000000,21.35,21.35,20.86,20.98,140756,0
+ABR_F.US,D,20250401,000000,21.02,21.3,21.01,21.01,12910,0
+ABR_F.US,D,20250402,000000,21.2699,21.7399,20.95,21.44,22812,0
+ABR_F.US,D,20250403,000000,21.15,21.5144,21.08,21.24,6771,0
+ABR_F.US,D,20250404,000000,20.88,21.465,20.76,21.02,33991,0
+ABR_F.US,D,20250407,000000,20.75,20.949,20.62,20.62,24903,0
+ABR_F.US,D,20250408,000000,20.6,20.74,20.42,20.63,26185,0
+ABR_F.US,D,20250409,000000,20.43,20.75,20.26,20.75,21700,0
+ABR_F.US,D,20250410,000000,20.7699,21.07,20.45,20.85,16346,0
+ABR_F.US,D,20250411,000000,21.3355,21.3355,20.2942,20.8813,13813,0
+ABR_F.US,D,20250414,000000,20.5847,21.3899,20.5847,21.136,5931,0
+ABR_F.US,D,20250415,000000,21.1401,21.1401,20.49,20.67,9993,0
+ABR_F.US,D,20250416,000000,20.87,21.12,20.67,20.85,7875,0
+ABR_F.US,D,20250417,000000,21.1791,21.1791,20.1494,20.4,7066,0
+ABR_F.US,D,20250421,000000,20.26,20.6599,20.16,20.16,9849,0
+ABR_F.US,D,20250422,000000,20.23,20.4099,20.23,20.2771,2390,0
+ABR_F.US,D,20250423,000000,22.0599,22.0599,20.37,20.57,7694,0
+ABR_F.US,D,20250424,000000,21.0999,21.1,20.66,20.95,11610,0
+ABR_F.US,D,20250425,000000,21.02,21.1999,20.93,21.01,3678,0
+ABR_F.US,D,20250428,000000,21.11,21.31,21.04,21.3,4633,0
+ABR_F.US,D,20250429,000000,21.3284,21.4,21.15,21.1583,12049,0
+ABR_F.US,D,20250430,000000,21.4259,21.48,21.19,21.48,9017,0
+ABR_F.US,D,20250501,000000,21.46,21.47,21.155,21.163,2542,0
+ABR_F.US,D,20250502,000000,21.28,21.34,21.25,21.25,4736,0
+ABR_F.US,D,20250505,000000,21.2,21.25,20.94,20.99,11665,0
+ABR_F.US,D,20250506,000000,20.9,20.9,20.75,20.89,6631,0
+ABR_F.US,D,20250507,000000,20.88,21.2399,20.8207,20.8207,3996,0
+ABR_F.US,D,20250508,000000,20.84,21.1132,20.8184,20.88,13383,0
+ABR_F.US,D,20250509,000000,20.88,21.21,20.88,21.1632,8699,0
+ABR_F.US,D,20250512,000000,21.135,21.33,20.931,21,49060,0
+ABR_F.US,D,20250513,000000,20.95,21.35,20.7,20.93,14907,0
+ABR_F.US,D,20250514,000000,20.901,20.9599,20.7,20.7,31532,0
+ABR_F.US,D,20250515,000000,20.72,21.0788,20.5284,20.8,24429,0
+ABR_F.US,D,20250516,000000,20.6851,20.9044,20.6851,20.75,17926,0
+ABR_F.US,D,20250519,000000,20,20.785,20,20.6,16170,0
+ABR_F.US,D,20250520,000000,20.78,20.805,20.58,20.63,15733,0
+ABR_F.US,D,20250521,000000,20.63,20.65,20.3,20.31,27626,0
+ABR_F.US,D,20250522,000000,20.1001,20.5532,19.9,20.13,131883,0
+ABR_F.US,D,20250523,000000,20.1,20.51,20.08,20.37,12230,0
+ABR_F.US,D,20250527,000000,20.4,20.4,20.01,20.25,15949,0
+ABR_F.US,D,20250528,000000,20.25,20.3999,20.05,20.22,10760,0
+ABR_F.US,D,20250529,000000,20.0961,20.31,20,20.02,11051,0
+ABR_F.US,D,20250530,000000,20.289,20.5,20,20.42,57267,0
+ABR_F.US,D,20250602,000000,20.27,20.42,20.09,20.42,6609,0
+ABR_F.US,D,20250603,000000,20.4599,20.4599,20.1,20.24,11999,0
+ABR_F.US,D,20250604,000000,20.3775,20.4599,20.3,20.3187,2096,0
+ABR_F.US,D,20250605,000000,20.38,20.41,20.31,20.36,6293,0
+ABR_F.US,D,20250606,000000,20.23,20.41,20.23,20.38,7502,0
+ABR_F.US,D,20250609,000000,20.42,20.4499,20.3101,20.39,19539,0
+ABR_F.US,D,20250610,000000,20.4,20.52,20.3801,20.48,11913,0
+ABR_F.US,D,20250611,000000,20.535,20.7918,20.5,20.64,20014,0
+ABR_F.US,D,20250612,000000,20.6601,20.77,20.63,20.63,15137,0
+ABR_F.US,D,20250613,000000,20.6,20.6,20.4,20.45,27257,0
+ABR_F.US,D,20250616,000000,20.67,20.67,20.49,20.5,3685,0
+ABR_F.US,D,20250617,000000,20.6751,20.6751,20.238,20.4099,9740,0
+ABR_F.US,D,20250618,000000,20.56,20.68,20.42,20.42,13545,0
+ABR_F.US,D,20250620,000000,20.2106,20.45,20.2106,20.33,32323,0
+ABR_F.US,D,20250623,000000,20.34,20.3799,20.11,20.3,21161,0
+ABR_F.US,D,20250624,000000,20.29,20.42,20.2,20.38,11609,0
+ABR_F.US,D,20250625,000000,20.4,20.4,20.3,20.33,36952,0
+ABR_F.US,D,20250626,000000,20.35,20.42,20.35,20.4,14741,0
+ABR_F.US,D,20250627,000000,20.41,20.42,20.3,20.355,87662,0
+ABR_F.US,D,20250630,000000,20.35,20.4568,20.24,20.31,276507,0
+ABR_F.US,D,20250701,000000,20.5,20.7939,20.45,20.72,10062,0
+ABR_F.US,D,20250702,000000,20.8,21.14,20.6201,21.12,6646,0
+ABR_F.US,D,20250703,000000,21.25,21.31,21.06,21.17,9146,0
+ABR_F.US,D,20250707,000000,21.0437,21.0437,20.95,21,4535,0
+ABR_F.US,D,20250708,000000,20.9931,21.18,20.9892,21.11,8579,0
+ABR_F.US,D,20250709,000000,21.234,21.24,21.1677,21.1726,1692,0
+ABR_F.US,D,20250710,000000,21.2254,21.28,21.2008,21.27,5633,0
+ABR_F.US,D,20250711,000000,21.39,21.4199,21,21,15972,0
+ABR_F.US,D,20250714,000000,21.11,21.4767,20.93,21.2,9054,0
+ABR_F.US,D,20250715,000000,20.9,20.99,20.8183,20.83,8236,0
+ABR_F.US,D,20250716,000000,20.8317,20.9,20.67,20.81,6303,0
+ABR_F.US,D,20250717,000000,20.56,21.47,20.56,21.22,17301,0
+ABR_F.US,D,20250718,000000,21.21,21.31,21.21,21.2878,2742,0
+ABR_F.US,D,20250721,000000,21.1416,21.3,21.1416,21.3,6914,0
+ABR_F.US,D,20250722,000000,21.2,21.3099,21.02,21.2,6330,0
+ABR_F.US,D,20250723,000000,21.15,21.3,21.15,21.2,4145,0
+ABR_F.US,D,20250724,000000,21.16,21.26,21.16,21.2319,2828,0
+ABR_F.US,D,20250725,000000,21.27,21.28,21.21,21.22,7322,0
+ABR_F.US,D,20250728,000000,21.06,21.3,21.04,21.2679,4330,0
+ABR_F.US,D,20250729,000000,21.1085,21.3,21.1085,21.3,3141,0
+ABR_F.US,D,20250730,000000,21.34,21.68,21.195,21.5865,16056,0
+ABR_F.US,D,20250731,000000,21.69,21.925,21.395,21.5,36139,0
+ABR_F.US,D,20250801,000000,21.4706,21.5499,21.395,21.42,4422,0
+ABR_F.US,D,20250804,000000,21.4965,21.83,21.47,21.83,8054,0
+ABR_F.US,D,20250805,000000,21.94,22.0999,21.9,22.0899,8456,0
+ABR_F.US,D,20250806,000000,22.4499,22.45,22.275,22.4,16960,0
+ABR_F.US,D,20250807,000000,22.1,22.28,21.8,22,4262,0
+ABR_F.US,D,20250808,000000,21.77,22,21.5505,22,7966,0
+ABR_F.US,D,20250811,000000,21.65,22,21.65,21.85,3882,0
+ABR_F.US,D,20250812,000000,21.805,21.825,21.6101,21.67,14669,0
+ABR_F.US,D,20250813,000000,21.67,21.78,21.67,21.77,4329,0
+ABR_F.US,D,20250814,000000,21.67,21.9,21.65,21.725,6107,0
+ABR_F.US,D,20250815,000000,21.89,21.9999,21.5501,21.756,9918,0
+ABR_F.US,D,20250818,000000,21.8,21.8,21.75,21.7556,4481,0
+ABR_F.US,D,20250819,000000,21.825,21.97,21.785,21.96,5501,0
+ABR_F.US,D,20250820,000000,22,22.29,22,22.225,5214,0
+ABR_F.US,D,20250821,000000,22.31,22.5,22.225,22.4,13321,0
+ABR_F.US,D,20250822,000000,22.355,22.706,22.35,22.64,13269,0
+ABR_F.US,D,20250825,000000,22.6865,22.7899,22.5701,22.7354,8533,0
+ABR_F.US,D,20250826,000000,22.6401,22.7899,22.52,22.66,11341,0
+ABR_F.US,D,20250827,000000,22.51,22.7399,22.42,22.43,2598,0
+ABR_F.US,D,20250828,000000,22.63,22.6499,22.45,22.58,3951,0
+ABR_F.US,D,20250829,000000,22.51,22.6399,22.12,22.2,84218,0
+ABR_F.US,D,20250902,000000,22.17,22.6299,22.17,22.28,3861,0
+ABR_F.US,D,20250903,000000,22.2041,22.6099,22.2041,22.5447,3696,0
+ABR_F.US,D,20250904,000000,22.57,22.57,22.35,22.49,6673,0
+ABR_F.US,D,20250905,000000,22.55,22.74,22.5,22.5001,6579,0
+ABR_F.US,D,20250908,000000,22.49,22.92,22.49,22.92,8030,0
+ABR_F.US,D,20250909,000000,22.8699,22.98,22.8001,22.86,5938,0
+ABR_F.US,D,20250910,000000,22.87,22.9,22.8,22.89,4468,0
+ABR_F.US,D,20250911,000000,22.7836,22.9,22.38,22.85,11644,0
+ABR_F.US,D,20250912,000000,22.8794,22.9,22.7336,22.875,1674,0
+ABR_F.US,D,20250915,000000,22.85,22.9,22.3901,22.86,7539,0
+ABR_F.US,D,20250916,000000,22.75,22.83,22.72,22.8155,8497,0
+ABR_F.US,D,20250917,000000,22.7057,22.85,22.7,22.85,3244,0
+ABR_F.US,D,20250918,000000,22.75,22.85,22.72,22.85,4265,0
+ABR_F.US,D,20250919,000000,22.77,22.85,22.7,22.76,3551,0
+ABR_F.US,D,20250922,000000,22.745,22.9,22.71,22.9,5167,0
+ABR_F.US,D,20250923,000000,22.7795,22.85,22.73,22.85,2276,0
+ABR_F.US,D,20250924,000000,22.76,22.87,22.75,22.87,5312,0
+ABR_F.US,D,20250925,000000,22.92,22.92,22.8,22.85,13166,0
+ABR_F.US,D,20250926,000000,22.7375,22.78,22.7,22.76,5287,0
+ABR_F.US,D,20250929,000000,22.79,22.9186,22.76,22.8,8460,0
+ABR_F.US,D,20250930,000000,22.9799,22.9799,22.6,22.6,16270,0
+ABR_F.US,D,20251001,000000,22.8,23.0206,22.6,23.0206,17004,0
+ABR_F.US,D,20251002,000000,22.9025,23.0599,22.8,22.92,6588,0
+ABR_F.US,D,20251003,000000,22.92,22.92,22.75,22.9,2182,0
+ABR_F.US,D,20251006,000000,22.825,22.8762,22.7022,22.73,5157,0
+ABR_F.US,D,20251007,000000,22.73,22.85,22.66,22.68,6496,0
+ABR_F.US,D,20251008,000000,22.8485,22.94,22.67,22.68,8611,0
+ABR_F.US,D,20251009,000000,22.9171,22.9171,22.5,22.5,7818,0
+ABR_F.US,D,20251010,000000,22.66,22.71,22.3,22.3,7975,0
+ABR_F.US,D,20251013,000000,22.42,22.65,22.26,22.26,5476,0
+ABR_F.US,D,20251014,000000,22.5275,22.7,22.35,22.56,6099,0
+ABR_F.US,D,20251015,000000,22.26,22.4068,22,22.21,11262,0
+ABR_F.US,D,20251016,000000,22.23,22.2512,22.15,22.16,16286,0
+ABR_F.US,D,20251017,000000,22.16,22.74,22.16,22.65,38793,0
+ABR_F.US,D,20251020,000000,22.65,22.915,22.5631,22.86,8989,0
+ABR_F.US,D,20251021,000000,22.77,22.85,22.315,22.792,23280,0
+ABR_F.US,D,20251022,000000,22.5846,22.68,22.57,22.62,4610,0
+ABR_F.US,D,20251023,000000,22.65,22.6715,22.57,22.57,3348,0
+ABR_F.US,D,20251024,000000,22.69,22.69,22.51,22.57,5710,0
+ABR_F.US,D,20251027,000000,22.2,22.67,22.15,22.34,5755,0
+ABR_F.US,D,20251028,000000,22.35,22.5,22.3,22.5,6425,0
+ABR_F.US,D,20251029,000000,22.67,22.69,22.28,22.36,7890,0
+ABR_F.US,D,20251030,000000,22.3428,22.41,22.2,22.2,3522,0
+ABR_F.US,D,20251031,000000,22.2,22.2,21.8,22.06,91151,0
+ABR_F.US,D,20251103,000000,22.03,22.27,21.8,22.1,42963,0
+ABR_F.US,D,20251104,000000,22.11,22.26,22.05,22.2,10241,0
+ABR_F.US,D,20251105,000000,22.16,22.45,22.1001,22.29,27731,0
+ABR_F.US,D,20251106,000000,22.25,22.39,22.1001,22.16,11334,0
+ABR_F.US,D,20251107,000000,22.1,22.16,21.87,22.14,22821,0
+ABR_F.US,D,20251110,000000,22.285,22.35,22.15,22.25,13255,0
+ABR_F.US,D,20251111,000000,22.28,22.45,22.24,22.3,10636,0
+ABR_F.US,D,20251112,000000,22.2125,22.4,22.13,22.3,9633,0
+ABR_F.US,D,20251113,000000,22.11,22.51,22.0501,22.38,8673,0
+ABR_F.US,D,20251114,000000,22.3,22.37,22.0846,22.21,6924,0
+ABR_F.US,D,20251117,000000,22.16,22.26,22.05,22.1,12165,0
+ABR_F.US,D,20251118,000000,22,22.335,22,22.0501,9054,0
+ABR_F.US,D,20251119,000000,22.09,22.2799,22.045,22.07,8383,0
+ABR_F.US,D,20251120,000000,22.1,22.17,21.985,22.09,30778,0
+ABR_F.US,D,20251121,000000,22.05,22.28,22,22.18,33733,0
+ABR_F.US,D,20251124,000000,22.18,22.25,22.15,22.21,8169,0
+ABR_F.US,D,20251125,000000,22.19,22.39,22.16,22.28,8200,0
+ABR_F.US,D,20251126,000000,22.5,22.5,22.305,22.35,11436,0
+ABR_F.US,D,20251128,000000,22.35,22.45,22.05,22.19,33738,0
+ABR_F.US,D,20251201,000000,22.4499,22.4499,22.0201,22.15,2588,0
+ABR_F.US,D,20251202,000000,22.15,22.27,22.05,22.16,4608,0
+ABR_F.US,D,20251203,000000,22.08,22.2109,22.08,22.15,6107,0
+ABR_F.US,D,20251204,000000,22.2999,22.2999,22.16,22.23,2205,0
+ABR_F.US,D,20251205,000000,22.2405,22.2405,22.1,22.15,6916,0
+ABR_F.US,D,20251208,000000,22.11,22.22,22.1,22.1,9113,0
+ABR_F.US,D,20251209,000000,22.25,22.3,22.1,22.29,7764,0
+ABR_F.US,D,20251210,000000,22.216,22.24,22.1,22.24,4356,0
+ABR_F.US,D,20251211,000000,22.15,22.3,22.15,22.3,6670,0
+ABR_F.US,D,20251212,000000,22.3,22.3,22.1001,22.1499,3658,0
+ABR_F.US,D,20251215,000000,22.1367,22.2,22.12,22.175,11534,0
+ABR_F.US,D,20251216,000000,22.2,22.25,22.172,22.25,13083,0
+ABR_F.US,D,20251217,000000,22.15,22.2,22.1,22.1,6206,0
+ABR_F.US,D,20251218,000000,22.225,22.3,22.15,22.17,10738,0
+ABR_F.US,D,20251219,000000,22.09,22.37,22.09,22.15,6522,0
+ABR_F.US,D,20251222,000000,22.05,22.4599,22.05,22.17,19400,0
+ABR_F.US,D,20251223,000000,22.08,22.2,22.05,22.17,18357,0
+ABR_F.US,D,20251224,000000,22.197,22.26,20.85,21.74,66842,0
+ABR_F.US,D,20251226,000000,21.77,21.91,21.7,21.89,15451,0
+ABR_F.US,D,20251229,000000,21.75,22.2,21.75,22.15,13655,0
+ABR_F.US,D,20251230,000000,21.9044,22.44,21.9,22.23,4749,0
+ABR_F.US,D,20251231,000000,22.15,22.32,21.75,21.76,42062,0
+ABR_F.US,D,20260102,000000,22.1798,22.1798,21.76,21.88,7219,0
+ABR_F.US,D,20260105,000000,22.1634,22.1634,21.83,22.04,7322,0
+ABR_F.US,D,20260106,000000,22,22.1,21.87,22.005,8581,0
+ABR_F.US,D,20260107,000000,22.008,22.09,21.9,22.01,6675,0
+ABR_F.US,D,20260108,000000,22.09,22.09,21.95,22.02,7951,0
+ABR_F.US,D,20260109,000000,21.9862,22.1,21.9,22.08,11069,0
+ABR_F.US,D,20260112,000000,21.99,22.1,21.93,22.02,10215,0
+ABR_F.US,D,20260113,000000,22.02,22.4,21.9751,22.36,27993,0
+ABR_F.US,D,20260114,000000,22.16,22.4359,22.0501,22.43,12316,0
+ABR_F.US,D,20260115,000000,21.96,22.05,21.8521,22.04,12441,0
+ABR_F.US,D,20260116,000000,21.9,22.23,21.9,22.18,26296,0
+ABR_F.US,D,20260120,000000,22.17,22.19,22.0192,22.1,6508,0
+ABR_F.US,D,20260121,000000,22.1,22.1,22.002,22.0466,3051,0
+ABR_F.US,D,20260122,000000,22.23,22.3,22,22.2,20880,0
+ABR_F.US,D,20260123,000000,22.3,22.51,22.13,22.51,35256,0
+ABR_F.US,D,20260126,000000,22.285,22.51,22.23,22.37,6434,0
+ABR_F.US,D,20260127,000000,22.39,22.46,22.1701,22.26,11597,0
+ABR_F.US,D,20260128,000000,22.3,22.37,22.3,22.37,6201,0
+ABR_F.US,D,20260129,000000,22.37,22.37,22.37,22.37,5785,0
+ABR_F.US,D,20260130,000000,22.37,22.37,22.2,22.37,9078,0
+ABR_F.US,D,20260202,000000,22.37,22.37,22.15,22.3,11374,0
+ABR_F.US,D,20260203,000000,22.2552,22.3499,22.1939,22.33,4732,0
+ABR_F.US,D,20260204,000000,22.2,22.24,22.15,22.24,13071,0
+ABR_F.US,D,20260205,000000,22.24,22.3288,22.18,22.27,28952,0
+ABR_F.US,D,20260206,000000,22.32,22.34,22.2417,22.33,6120,0
+ABR_F.US,D,20260209,000000,22.32,22.34,22.24,22.27,4158,0
+ABR_F.US,D,20260210,000000,22.273,22.3,22.19,22.25,39780,0
+ABR_F.US,D,20260211,000000,22.25,22.33,22.2,22.3,41185,0
+ABR_F.US,D,20260212,000000,22.26,22.26,22.14,22.18,116135,0
+ABR_F.US,D,20260213,000000,22.1355,22.3,22.1355,22.3,3787,0
+ABR_F.US,D,20260217,000000,22.16,22.3,22.1,22.15,38632,0
+ABR_F.US,D,20260218,000000,22.235,22.25,22.21,22.21,1355,0
diff --git a/daily/us/nyse stocks/1/afge.us.txt b/daily/us/nyse stocks/1/afge.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..83a5e98222749f6d2a4c31969460e164301b5191
--- /dev/null
+++ b/daily/us/nyse stocks/1/afge.us.txt	
@@ -0,0 +1,1329 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AFGE.US,D,20200921,000000,26.7,26.87,26.45,26.74,78915,0
+AFGE.US,D,20200922,000000,26.78,27.16,26.62,27,50967,0
+AFGE.US,D,20200923,000000,27,27.57,27,27.28,123845,0
+AFGE.US,D,20200924,000000,26.88,27.73,26.88,27.55,108498,0
+AFGE.US,D,20200925,000000,27.59,27.79,27.59,27.6,35523,0
+AFGE.US,D,20200928,000000,27.67,27.69,27.36,27.4,191715,0
+AFGE.US,D,20200929,000000,27.36,27.5,27.16,27.16,254249,0
+AFGE.US,D,20200930,000000,27.23,27.35,27.1,27.23,754090,0
+AFGE.US,D,20201001,000000,27.11,27.19,26.94,27.16,51797,0
+AFGE.US,D,20201002,000000,26.95,27.22,26.91,27.12,13801,0
+AFGE.US,D,20201005,000000,27.12,27.335,27.12,27.17,41088,0
+AFGE.US,D,20201006,000000,27.17,27.33,27.08,27.16,31209,0
+AFGE.US,D,20201007,000000,27.25,27.3,27.16,27.25,5062,0
+AFGE.US,D,20201008,000000,27.25,27.31,27.22,27.24,10253,0
+AFGE.US,D,20201009,000000,27.12,27.25,27.12,27.23,7172,0
+AFGE.US,D,20201012,000000,27.14,27.285,27.14,27.175,7398,0
+AFGE.US,D,20201013,000000,27.17,27.316,27.1,27.17,5968,0
+AFGE.US,D,20201014,000000,27.19,27.19,27.05,27.12,7959,0
+AFGE.US,D,20201015,000000,26.93,27.25,26.93,27.12,11518,0
+AFGE.US,D,20201016,000000,27.1754,27.3,27.04,27.04,4044,0
+AFGE.US,D,20201019,000000,27.02,27.17,26.95,26.96,7274,0
+AFGE.US,D,20201020,000000,26.93,27.05,26.93,26.94,1752,0
+AFGE.US,D,20201021,000000,27.03,27.03,26.71,26.71,229275,0
+AFGE.US,D,20201022,000000,26.72,27.03,26.72,26.96,4015,0
+AFGE.US,D,20201023,000000,26.78,27.08,26.78,27,11249,0
+AFGE.US,D,20201026,000000,26.93,26.95,26.82,26.86,5613,0
+AFGE.US,D,20201027,000000,26.86,26.96,26.86,26.88,4212,0
+AFGE.US,D,20201028,000000,26.77,26.89,26.54,26.6,7506,0
+AFGE.US,D,20201029,000000,26.72,26.84,26.65,26.65,2417,0
+AFGE.US,D,20201030,000000,26.7488,26.83,26.63,26.83,18259,0
+AFGE.US,D,20201102,000000,26.87,26.95,26.76,26.82,3441,0
+AFGE.US,D,20201103,000000,26.94,27.03,26.83,27.01,4233,0
+AFGE.US,D,20201104,000000,26.98,27.3,26.98,27.19,46872,0
+AFGE.US,D,20201105,000000,27.36,27.36,27.21,27.25,1413,0
+AFGE.US,D,20201106,000000,27.21,27.21,27.1,27.12,2352,0
+AFGE.US,D,20201109,000000,27.48,27.5,27.27,27.27,9077,0
+AFGE.US,D,20201110,000000,27.28,27.39,27.28,27.32,7908,0
+AFGE.US,D,20201111,000000,27.35,27.43,27.21,27.21,1558,0
+AFGE.US,D,20201112,000000,27.295,27.35,27.23,27.23,1826,0
+AFGE.US,D,20201113,000000,27.38,27.45,27.23,27.23,1491,0
+AFGE.US,D,20201116,000000,27.44,27.58,27.13,27.49,7336,0
+AFGE.US,D,20201117,000000,27.58,27.63,27.34,27.34,4541,0
+AFGE.US,D,20201118,000000,27.52,27.57,27.2667,27.3705,3174,0
+AFGE.US,D,20201119,000000,27.58,27.59,27.38,27.45,4231,0
+AFGE.US,D,20201120,000000,27.47,27.47,27.45,27.45,8346,0
+AFGE.US,D,20201123,000000,27.42,27.61,27.4,27.5,79252,0
+AFGE.US,D,20201124,000000,27.6,27.6,27.5,27.52,4042,0
+AFGE.US,D,20201125,000000,27.51,27.5827,27.51,27.51,4374,0
+AFGE.US,D,20201127,000000,27.565,27.6,27.51,27.51,1641,0
+AFGE.US,D,20201130,000000,27.35,27.35,27.15,27.2,10689,0
+AFGE.US,D,20201201,000000,27.27,27.28,26.71,27.2,13612,0
+AFGE.US,D,20201202,000000,27.19,27.24,27.07,27.24,1696,0
+AFGE.US,D,20201203,000000,27.14,27.21,27.14,27.21,1413,0
+AFGE.US,D,20201204,000000,27.29,27.32,27.22,27.23,10899,0
+AFGE.US,D,20201207,000000,27.23,27.26,27.16,27.16,3625,0
+AFGE.US,D,20201208,000000,27.19,27.33,27.18,27.32,4822,0
+AFGE.US,D,20201209,000000,27.2767,27.38,27.25,27.26,2836,0
+AFGE.US,D,20201210,000000,27.25,27.325,27.21,27.23,3933,0
+AFGE.US,D,20201211,000000,27.3799,27.3799,27.22,27.27,12306,0
+AFGE.US,D,20201214,000000,27.51,27.51,27.33,27.33,1470,0
+AFGE.US,D,20201215,000000,27.4191,27.64,27.4,27.54,4289,0
+AFGE.US,D,20201216,000000,27.5,27.7,27.39,27.64,9910,0
+AFGE.US,D,20201217,000000,27.53,27.65,27.53,27.6,8256,0
+AFGE.US,D,20201218,000000,27.52,27.59,27.38,27.41,11859,0
+AFGE.US,D,20201221,000000,27.34,27.58,27.34,27.42,6657,0
+AFGE.US,D,20201222,000000,27.525,27.65,27.25,27.25,8976,0
+AFGE.US,D,20201223,000000,27.2,27.49,27.2,27.24,3509,0
+AFGE.US,D,20201224,000000,27.43,27.54,27.3,27.3,2954,0
+AFGE.US,D,20201228,000000,27.54,27.54,27.34,27.34,2930,0
+AFGE.US,D,20201229,000000,27.41,27.52,27.4,27.4,1746,0
+AFGE.US,D,20201230,000000,27.4401,27.63,27.4401,27.45,3755,0
+AFGE.US,D,20201231,000000,27.66,27.87,27.47,27.87,35709,0
+AFGE.US,D,20210104,000000,27.77,27.85,27.59,27.6,11512,0
+AFGE.US,D,20210105,000000,27.6,27.75,27.54,27.61,13864,0
+AFGE.US,D,20210106,000000,27.48,27.48,26.91,26.91,14186,0
+AFGE.US,D,20210107,000000,26.87,26.92,26.584,26.584,9191,0
+AFGE.US,D,20210108,000000,26.4124,26.89,26.4124,26.7,11147,0
+AFGE.US,D,20210111,000000,26.61,26.81,26.6,26.6,5558,0
+AFGE.US,D,20210112,000000,26.6,26.63,26.41,26.5,17011,0
+AFGE.US,D,20210113,000000,26.88,27.26,26.66,27,8056,0
+AFGE.US,D,20210114,000000,26.93,27.09,26.89,26.95,2805,0
+AFGE.US,D,20210115,000000,27.075,27.24,27.075,27.24,2673,0
+AFGE.US,D,20210119,000000,27.01,27.0908,26.97,26.97,2339,0
+AFGE.US,D,20210120,000000,27.16,27.18,27,27,5691,0
+AFGE.US,D,20210121,000000,27.2033,27.2289,26.97,27.01,3915,0
+AFGE.US,D,20210125,000000,27.11,27.11,27.01,27.01,522,0
+AFGE.US,D,20210126,000000,27.16,27.16,27.02,27.02,3619,0
+AFGE.US,D,20210127,000000,26.92,27.09,26.75,26.75,10733,0
+AFGE.US,D,20210128,000000,26.86,27,26.76,26.85,7326,0
+AFGE.US,D,20210129,000000,26.76,27.12,26.72,27.11,21183,0
+AFGE.US,D,20210201,000000,27.05,27.12,26.82,26.8628,4985,0
+AFGE.US,D,20210202,000000,27.07,27.22,26.96,26.99,3411,0
+AFGE.US,D,20210203,000000,26.99,27.1,26.81,26.81,28290,0
+AFGE.US,D,20210204,000000,26.97,27,26.76,26.84,2418,0
+AFGE.US,D,20210205,000000,26.9,27.12,26.9,26.9,7454,0
+AFGE.US,D,20210208,000000,26.93,26.93,26.85,26.85,13791,0
+AFGE.US,D,20210209,000000,27.0455,27.09,26.91,26.93,3493,0
+AFGE.US,D,20210210,000000,26.93,26.94,26.79,26.79,2744,0
+AFGE.US,D,20210211,000000,26.82,26.82,26.65,26.65,13608,0
+AFGE.US,D,20210212,000000,26.75,26.75,26.48,26.52,5548,0
+AFGE.US,D,20210216,000000,26.4,26.42,26.3,26.32,9164,0
+AFGE.US,D,20210217,000000,26.24,26.33,26.24,26.26,3899,0
+AFGE.US,D,20210218,000000,26.26,26.33,26.07,26.11,11478,0
+AFGE.US,D,20210219,000000,26.08,26.2618,26.07,26.07,2678,0
+AFGE.US,D,20210222,000000,26.04,26.29,25.89,26.12,11547,0
+AFGE.US,D,20210223,000000,25.97,25.97,25.95,25.95,2020,0
+AFGE.US,D,20210224,000000,25.85,25.86,25.65,25.65,7138,0
+AFGE.US,D,20210225,000000,25.65,25.66,25.16,25.16,8230,0
+AFGE.US,D,20210226,000000,25.02,25.16,25.01,25.16,6649,0
+AFGE.US,D,20210301,000000,25.18,25.32,25.18,25.23,2714,0
+AFGE.US,D,20210302,000000,25.275,25.42,25.275,25.29,5308,0
+AFGE.US,D,20210303,000000,25.24,25.4874,25.24,25.44,2395,0
+AFGE.US,D,20210304,000000,25.528,25.6599,25.45,25.52,29882,0
+AFGE.US,D,20210305,000000,25.54,25.72,25.52,25.72,11525,0
+AFGE.US,D,20210308,000000,25.71,25.77,25.71,25.77,14556,0
+AFGE.US,D,20210309,000000,25.78,25.94,25.78,25.92,3480,0
+AFGE.US,D,20210310,000000,25.93,26.04,25.8905,26.04,6631,0
+AFGE.US,D,20210311,000000,26.12,26.3,26.12,26.3,4555,0
+AFGE.US,D,20210312,000000,26.02,26.0827,26.01,26.0205,1329,0
+AFGE.US,D,20210315,000000,26,26.21,25.97,26.21,130925,0
+AFGE.US,D,20210316,000000,26.3028,26.34,26.301,26.34,2278,0
+AFGE.US,D,20210317,000000,26.0629,26.26,26.0629,26.26,1200,0
+AFGE.US,D,20210318,000000,26.15,26.15,25.87,25.87,3782,0
+AFGE.US,D,20210319,000000,25.87,26.01,25.8,25.84,7668,0
+AFGE.US,D,20210322,000000,25.91,26.1699,25.91,26.09,3883,0
+AFGE.US,D,20210323,000000,26.16,26.17,26.13,26.13,1353,0
+AFGE.US,D,20210324,000000,26.184,26.31,26.184,26.28,2982,0
+AFGE.US,D,20210325,000000,26.21,26.21,26.21,26.21,844,0
+AFGE.US,D,20210326,000000,26.08,26.14,26.05,26.14,1050,0
+AFGE.US,D,20210330,000000,26.19,26.22,26.19,26.22,1053,0
+AFGE.US,D,20210331,000000,26.32,26.51,26.32,26.51,4036,0
+AFGE.US,D,20210401,000000,26.5,26.7508,26.5,26.65,7141,0
+AFGE.US,D,20210405,000000,26.73,26.76,26.73,26.76,3265,0
+AFGE.US,D,20210406,000000,26.72,26.92,26.64,26.92,7300,0
+AFGE.US,D,20210407,000000,26.94,26.96,26.855,26.855,3755,0
+AFGE.US,D,20210408,000000,26.851,26.871,26.74,26.85,2357,0
+AFGE.US,D,20210409,000000,26.91,26.99,26.71,26.99,723,0
+AFGE.US,D,20210412,000000,26.87,26.87,26.82,26.82,569,0
+AFGE.US,D,20210413,000000,26.8,26.93,26.8,26.93,1474,0
+AFGE.US,D,20210414,000000,26.97,26.98,26.945,26.98,1047,0
+AFGE.US,D,20210415,000000,26.96,26.96,26.9,26.91,1661,0
+AFGE.US,D,20210416,000000,27.0437,27.06,27.0437,27.06,1812,0
+AFGE.US,D,20210419,000000,27.06,27.06,27.03,27.03,951,0
+AFGE.US,D,20210421,000000,27.01,27.0389,27.01,27.0389,1074,0
+AFGE.US,D,20210422,000000,26.87,27.005,26.87,26.95,1819,0
+AFGE.US,D,20210423,000000,27.0106,27.15,27.0106,27.14,1695,0
+AFGE.US,D,20210426,000000,27.14,27.15,26.94,27.06,5911,0
+AFGE.US,D,20210427,000000,26.9831,27.075,26.9831,27.075,2126,0
+AFGE.US,D,20210429,000000,27.0888,27.1081,27.0888,27.0982,737,0
+AFGE.US,D,20210430,000000,27.0435,27.0435,26.84,26.84,25763,0
+AFGE.US,D,20210503,000000,27.0099,27.11,27.0099,27.11,1611,0
+AFGE.US,D,20210504,000000,27.055,27.15,27.01,27.15,3223,0
+AFGE.US,D,20210505,000000,27.1787,27.1787,27.06,27.0601,2183,0
+AFGE.US,D,20210507,000000,27.06,27.06,27.06,27.06,683,0
+AFGE.US,D,20210510,000000,27.05,27.07,27.05,27.06,394,0
+AFGE.US,D,20210511,000000,26.81,26.82,26.77,26.77,4230,0
+AFGE.US,D,20210512,000000,26.72,26.72,26.34,26.35,8606,0
+AFGE.US,D,20210513,000000,26.74,26.74,26.3373,26.6042,946,0
+AFGE.US,D,20210514,000000,26.54,26.54,26.42,26.4307,1102,0
+AFGE.US,D,20210517,000000,26.4,26.5183,26.34,26.5183,5439,0
+AFGE.US,D,20210518,000000,26.6,26.83,26.6,26.83,520,0
+AFGE.US,D,20210520,000000,26.84,26.96,26.84,26.8897,6159,0
+AFGE.US,D,20210521,000000,27.02,27.05,26.91,26.95,1738,0
+AFGE.US,D,20210524,000000,26.99,27.1,26.98,27.07,10940,0
+AFGE.US,D,20210525,000000,26.95,27.018,26.9023,27,1162,0
+AFGE.US,D,20210526,000000,27.02,27.02,26.9,26.908,1516,0
+AFGE.US,D,20210527,000000,26.95,27.1,26.93,27.1,793,0
+AFGE.US,D,20210528,000000,26.92,27.01,26.92,27.01,3605,0
+AFGE.US,D,20210601,000000,26.94,27.06,26.92,27.06,4559,0
+AFGE.US,D,20210602,000000,27.02,27.13,27.02,27.05,4105,0
+AFGE.US,D,20210603,000000,27.0101,27.13,27.01,27.13,1932,0
+AFGE.US,D,20210604,000000,27.18,27.3,27.17,27.25,3020,0
+AFGE.US,D,20210607,000000,27.26,27.26,27.19,27.19,2372,0
+AFGE.US,D,20210608,000000,27.16,27.2027,26.9927,27.08,4787,0
+AFGE.US,D,20210609,000000,27.21,27.33,27.21,27.27,6551,0
+AFGE.US,D,20210610,000000,27.0603,27.33,27.03,27.17,2746,0
+AFGE.US,D,20210611,000000,27.06,27.43,27.06,27.21,2029,0
+AFGE.US,D,20210614,000000,27.21,27.39,27.1225,27.39,3905,0
+AFGE.US,D,20210615,000000,27.3451,27.3451,27.3451,27.3451,167,0
+AFGE.US,D,20210616,000000,27.3375,27.3375,27.16,27.32,4802,0
+AFGE.US,D,20210617,000000,27.33,27.57,27.2487,27.33,2950,0
+AFGE.US,D,20210618,000000,27.26,27.58,27.26,27.38,13024,0
+AFGE.US,D,20210621,000000,27.39,27.58,27.3709,27.58,1888,0
+AFGE.US,D,20210622,000000,27.56,27.67,27.56,27.67,4899,0
+AFGE.US,D,20210623,000000,27.68,27.7,27.68,27.7,1015,0
+AFGE.US,D,20210624,000000,27.7385,27.76,27.655,27.76,708,0
+AFGE.US,D,20210625,000000,27.56,27.5647,27.55,27.55,791,0
+AFGE.US,D,20210628,000000,27.56,27.73,27.55,27.73,5439,0
+AFGE.US,D,20210629,000000,27.61,27.72,27.52,27.52,5335,0
+AFGE.US,D,20210630,000000,27.55,27.86,27.55,27.71,62200,0
+AFGE.US,D,20210701,000000,27.74,27.8,27.67,27.67,291301,0
+AFGE.US,D,20210702,000000,27.71,27.72,27.59,27.59,7227,0
+AFGE.US,D,20210706,000000,27.621,27.73,27.6091,27.73,4216,0
+AFGE.US,D,20210707,000000,27.75,27.82,27.73,27.81,6257,0
+AFGE.US,D,20210708,000000,27.6903,27.71,27.6903,27.71,1482,0
+AFGE.US,D,20210709,000000,27.77,27.77,27.7,27.7,910,0
+AFGE.US,D,20210712,000000,27.66,27.66,27.66,27.66,462,0
+AFGE.US,D,20210713,000000,27.7329,27.7329,27.45,27.46,5967,0
+AFGE.US,D,20210714,000000,27.54,27.73,27.54,27.73,2945,0
+AFGE.US,D,20210715,000000,27.5,27.5,27.5,27.5,1185,0
+AFGE.US,D,20210716,000000,27.581,27.581,27.581,27.581,691,0
+AFGE.US,D,20210719,000000,27.43,27.481,27.41,27.42,2171,0
+AFGE.US,D,20210720,000000,27.41,27.63,27.41,27.49,2566,0
+AFGE.US,D,20210721,000000,27.6908,27.6908,27.68,27.68,555,0
+AFGE.US,D,20210723,000000,27.64,27.64,27.64,27.64,349,0
+AFGE.US,D,20210726,000000,27.5278,27.6052,27.48,27.48,3884,0
+AFGE.US,D,20210727,000000,27.3398,27.57,27.3398,27.57,1054,0
+AFGE.US,D,20210728,000000,27.45,27.45,27.45,27.45,449,0
+AFGE.US,D,20210729,000000,27.55,27.71,27.55,27.71,1058,0
+AFGE.US,D,20210730,000000,27.71,27.79,27.59,27.75,2891,0
+AFGE.US,D,20210802,000000,27.7,27.75,27.6701,27.75,4882,0
+AFGE.US,D,20210803,000000,27.76,27.91,27.76,27.9,2612,0
+AFGE.US,D,20210804,000000,27.8116,27.93,27.8116,27.93,1559,0
+AFGE.US,D,20210805,000000,27.94,28.01,27.83,27.88,6022,0
+AFGE.US,D,20210806,000000,27.94,28.07,27.9091,28.07,7279,0
+AFGE.US,D,20210809,000000,27.93,28.07,27.71,27.89,11679,0
+AFGE.US,D,20210810,000000,27.75,27.75,27.67,27.69,1019,0
+AFGE.US,D,20210811,000000,27.64,27.64,27.55,27.6,41052,0
+AFGE.US,D,20210812,000000,27.6,27.65,27.53,27.59,56180,0
+AFGE.US,D,20210813,000000,27.57,27.88,27.56,27.88,2255,0
+AFGE.US,D,20210816,000000,27.85,27.87,27.85,27.86,952,0
+AFGE.US,D,20210817,000000,27.82,27.82,27.82,27.82,421,0
+AFGE.US,D,20210818,000000,27.702,27.76,27.6501,27.6501,1756,0
+AFGE.US,D,20210819,000000,27.689,27.689,27.53,27.61,2252,0
+AFGE.US,D,20210820,000000,27.75,27.79,27.7,27.7,3525,0
+AFGE.US,D,20210823,000000,27.8104,27.8104,27.74,27.74,1169,0
+AFGE.US,D,20210824,000000,27.73,27.73,27.67,27.67,19870,0
+AFGE.US,D,20210825,000000,27.7,27.7,27.6423,27.67,2843,0
+AFGE.US,D,20210826,000000,27.61,27.61,27.61,27.61,218,0
+AFGE.US,D,20210827,000000,27.6085,27.88,27.6085,27.88,1919,0
+AFGE.US,D,20210830,000000,27.7,27.91,27.68,27.68,11950,0
+AFGE.US,D,20210831,000000,27.65,27.65,27.19,27.19,21968,0
+AFGE.US,D,20210901,000000,27.4,27.47,27.4,27.47,2384,0
+AFGE.US,D,20210902,000000,27.57,27.6,27.55,27.6,1772,0
+AFGE.US,D,20210903,000000,27.4904,27.62,27.4904,27.62,979,0
+AFGE.US,D,20210907,000000,27.6,27.61,27.2,27.2654,2562,0
+AFGE.US,D,20210908,000000,27.22,27.22,27.1,27.1,1309,0
+AFGE.US,D,20210909,000000,27.1,27.6047,27.1,27.6047,2344,0
+AFGE.US,D,20210910,000000,27.48,27.5,27.35,27.5,1832,0
+AFGE.US,D,20210913,000000,27.49,27.5712,27.42,27.51,1838,0
+AFGE.US,D,20210914,000000,27.2904,27.2904,27.2904,27.2904,340,0
+AFGE.US,D,20210915,000000,27.21,27.43,27.21,27.21,1523,0
+AFGE.US,D,20210916,000000,27.35,27.41,27.35,27.41,811,0
+AFGE.US,D,20210917,000000,27.46,27.46,27.4543,27.4543,1221,0
+AFGE.US,D,20210920,000000,27.26,27.26,27.26,27.26,491,0
+AFGE.US,D,20210921,000000,27.15,27.3,27.11,27.2999,1332,0
+AFGE.US,D,20210922,000000,27.5908,27.62,27.58,27.62,5692,0
+AFGE.US,D,20210923,000000,27.56,27.62,27.56,27.62,332,0
+AFGE.US,D,20210927,000000,27.54,27.54,27.16,27.31,6666,0
+AFGE.US,D,20210928,000000,27.221,27.221,26.81,26.89,6280,0
+AFGE.US,D,20210929,000000,27.1,27.1,27.095,27.1,1939,0
+AFGE.US,D,20210930,000000,26.8967,27.29,26.8967,27.29,4677,0
+AFGE.US,D,20211004,000000,27.1,27.29,27.08,27.08,4002,0
+AFGE.US,D,20211005,000000,27.22,27.23,26.7,26.74,4463,0
+AFGE.US,D,20211006,000000,26.74,26.74,26.74,26.74,1223,0
+AFGE.US,D,20211007,000000,26.61,26.63,26.61,26.63,1090,0
+AFGE.US,D,20211008,000000,25.58,26.59,25.58,26.58,5690,0
+AFGE.US,D,20211011,000000,26.55,26.59,26.53,26.59,3034,0
+AFGE.US,D,20211012,000000,26.59,26.6915,26.59,26.6915,608,0
+AFGE.US,D,20211014,000000,27.01,27.19,27.01,27.06,4388,0
+AFGE.US,D,20211015,000000,27.135,27.135,27.06,27.06,738,0
+AFGE.US,D,20211018,000000,26.8,27.04,26.76,26.95,3656,0
+AFGE.US,D,20211019,000000,26.82,26.93,26.78,26.78,3239,0
+AFGE.US,D,20211020,000000,26.905,26.93,26.83,26.93,2533,0
+AFGE.US,D,20211021,000000,27.0099,27.07,27.0076,27.01,1475,0
+AFGE.US,D,20211022,000000,27.04,27.04,26.94,26.94,2440,0
+AFGE.US,D,20211025,000000,26.8251,27.122,26.8251,27.03,879,0
+AFGE.US,D,20211026,000000,26.8145,26.8145,26.8145,26.8145,355,0
+AFGE.US,D,20211027,000000,26.97,27.19,26.97,27.03,2102,0
+AFGE.US,D,20211028,000000,26.95,27.14,26.95,27.12,1513,0
+AFGE.US,D,20211029,000000,27.1499,27.28,27.074,27.28,10896,0
+AFGE.US,D,20211101,000000,27.19,27.41,27.19,27.32,4632,0
+AFGE.US,D,20211102,000000,27.41,27.47,27.34,27.45,5748,0
+AFGE.US,D,20211103,000000,27.3,27.46,27.3,27.34,1730,0
+AFGE.US,D,20211104,000000,27.48,27.62,27.47,27.62,5168,0
+AFGE.US,D,20211105,000000,27.72,27.78,27.62,27.69,6212,0
+AFGE.US,D,20211108,000000,27.77,27.79,27.54,27.54,832,0
+AFGE.US,D,20211109,000000,27.679,27.679,27.57,27.57,1242,0
+AFGE.US,D,20211110,000000,27.62,27.62,27.22,27.25,6475,0
+AFGE.US,D,20211111,000000,27.18,27.2,27.1,27.1,2412,0
+AFGE.US,D,20211112,000000,27.0838,27.0838,27.05,27.05,635,0
+AFGE.US,D,20211115,000000,27.03,27.1,26.98,26.98,1434,0
+AFGE.US,D,20211116,000000,27.0402,27.0402,26.87,26.97,1596,0
+AFGE.US,D,20211117,000000,26.83,26.9,26.83,26.89,2937,0
+AFGE.US,D,20211118,000000,27.01,28.9,26.7406,26.91,6096,0
+AFGE.US,D,20211119,000000,26.93,26.93,26.76,26.76,4868,0
+AFGE.US,D,20211122,000000,26.87,26.94,26.79,26.805,4180,0
+AFGE.US,D,20211123,000000,26.6325,26.67,26.6325,26.67,1405,0
+AFGE.US,D,20211124,000000,26.7,26.87,26.7,26.8,670,0
+AFGE.US,D,20211126,000000,26.38,26.581,26.38,26.58,1991,0
+AFGE.US,D,20211129,000000,27.04,27.04,26.82,26.88,1438,0
+AFGE.US,D,20211130,000000,26.61,26.61,26.08,26.08,34842,0
+AFGE.US,D,20211201,000000,26.28,26.38,26.16,26.16,2334,0
+AFGE.US,D,20211202,000000,26.45,26.45,26.45,26.45,496,0
+AFGE.US,D,20211203,000000,26.31,26.31,26.248,26.248,1125,0
+AFGE.US,D,20211206,000000,26.35,26.35,26.35,26.35,413,0
+AFGE.US,D,20211207,000000,26.6481,26.6481,26.6481,26.6481,767,0
+AFGE.US,D,20211208,000000,26.5911,26.5911,26.58,26.59,1703,0
+AFGE.US,D,20211210,000000,26.5684,26.5684,26.5684,26.5684,178,0
+AFGE.US,D,20211213,000000,26.64,26.65,26.55,26.55,1275,0
+AFGE.US,D,20211215,000000,26.47,26.509,26.47,26.509,591,0
+AFGE.US,D,20211216,000000,26.6908,26.86,26.69,26.86,2959,0
+AFGE.US,D,20211217,000000,26.67,26.81,26.67,26.81,667,0
+AFGE.US,D,20211220,000000,26.6819,26.7325,26.51,26.51,7962,0
+AFGE.US,D,20211221,000000,26.65,26.65,26.51,26.56,7791,0
+AFGE.US,D,20211222,000000,26.7203,26.7203,26.72,26.72,611,0
+AFGE.US,D,20211223,000000,26.5421,26.5421,26.5421,26.5421,894,0
+AFGE.US,D,20211227,000000,26.5403,26.67,26.5403,26.67,1272,0
+AFGE.US,D,20211230,000000,26.6643,26.7,26.6643,26.7,1207,0
+AFGE.US,D,20211231,000000,26.84,26.99,26.84,26.99,8285,0
+AFGE.US,D,20220103,000000,26.99,26.99,26.98,26.98,2119,0
+AFGE.US,D,20220105,000000,26.62,26.755,26.24,26.29,6339,0
+AFGE.US,D,20220106,000000,26.29,26.29,26.24,26.24,1621,0
+AFGE.US,D,20220107,000000,26.15,26.15,26.15,26.15,483,0
+AFGE.US,D,20220110,000000,26.1,26.112,26.03,26.05,2163,0
+AFGE.US,D,20220111,000000,26.08,26.27,26.08,26.19,907,0
+AFGE.US,D,20220112,000000,26.2217,26.2735,26.1695,26.181,878,0
+AFGE.US,D,20220113,000000,26.26,26.345,26.26,26.345,1376,0
+AFGE.US,D,20220118,000000,26.07,26.201,26.03,26.03,1952,0
+AFGE.US,D,20220119,000000,26.01,26.09,25.97,25.98,4902,0
+AFGE.US,D,20220120,000000,26.1,26.12,25.79,25.79,5206,0
+AFGE.US,D,20220121,000000,25.79,26.08,25.7827,25.79,2462,0
+AFGE.US,D,20220124,000000,25.6,25.6,25.44,25.59,2998,0
+AFGE.US,D,20220125,000000,25.62,25.6258,25.52,25.52,1593,0
+AFGE.US,D,20220126,000000,25.581,25.581,25.15,25.15,3170,0
+AFGE.US,D,20220127,000000,25.39,25.3999,24.38,24.38,13826,0
+AFGE.US,D,20220128,000000,24.38,24.534,24,24,6460,0
+AFGE.US,D,20220131,000000,24,24.39,24,24.35,6704,0
+AFGE.US,D,20220201,000000,24.62,24.66,24.4626,24.53,7343,0
+AFGE.US,D,20220202,000000,24.65,24.68,24.47,24.55,32151,0
+AFGE.US,D,20220203,000000,24.43,24.511,24.17,24.37,26156,0
+AFGE.US,D,20220204,000000,24.25,24.421,23.84,23.84,6666,0
+AFGE.US,D,20220207,000000,23.86,24.16,23.84,24.08,2483,0
+AFGE.US,D,20220208,000000,24.07,24.07,23.5173,23.67,6927,0
+AFGE.US,D,20220209,000000,23.9346,23.9346,23.75,23.79,1792,0
+AFGE.US,D,20220210,000000,23.63,23.63,22.7,22.7,5660,0
+AFGE.US,D,20220211,000000,22.89,22.89,22.33,22.37,6985,0
+AFGE.US,D,20220214,000000,22.41,22.41,21.7,21.9,12279,0
+AFGE.US,D,20220215,000000,21.92,22.5,21.6501,22.5,13685,0
+AFGE.US,D,20220216,000000,22.48,22.6,22.2569,22.6,6149,0
+AFGE.US,D,20220217,000000,22.96,23.21,22.91,22.96,4145,0
+AFGE.US,D,20220218,000000,22.735,22.81,22.5738,22.81,2033,0
+AFGE.US,D,20220222,000000,22.85,22.92,22.75,22.87,9473,0
+AFGE.US,D,20220223,000000,22.87,22.9032,22.64,22.64,4537,0
+AFGE.US,D,20220224,000000,22.48,22.69,22.31,22.68,4758,0
+AFGE.US,D,20220225,000000,23.0983,23.1,22.9302,22.9302,1670,0
+AFGE.US,D,20220228,000000,22.79,23.0188,22.79,22.87,2840,0
+AFGE.US,D,20220301,000000,23.0103,23.1303,22.8336,22.85,2256,0
+AFGE.US,D,20220302,000000,22.86,23.03,22.86,22.93,4409,0
+AFGE.US,D,20220303,000000,23.226,23.226,22.99,22.99,2478,0
+AFGE.US,D,20220304,000000,22.93,22.93,22.61,22.61,1771,0
+AFGE.US,D,20220307,000000,22.5708,22.5708,22.44,22.48,3989,0
+AFGE.US,D,20220308,000000,22.8199,22.8199,22.3606,22.4,3673,0
+AFGE.US,D,20220309,000000,22.44,22.7999,22.4,22.7999,1258,0
+AFGE.US,D,20220310,000000,22.5,22.5,22.28,22.3544,2970,0
+AFGE.US,D,20220311,000000,22.3709,22.51,22.26,22.47,8921,0
+AFGE.US,D,20220314,000000,22.25,22.25,21.73,21.86,5023,0
+AFGE.US,D,20220315,000000,22.0175,22.0175,21.7,21.7,1970,0
+AFGE.US,D,20220316,000000,22.08,22.1001,21.91,21.91,1844,0
+AFGE.US,D,20220317,000000,22.34,22.34,22.28,22.28,3248,0
+AFGE.US,D,20220318,000000,22.33,22.6,22.33,22.6,3668,0
+AFGE.US,D,20220321,000000,22.47,22.5,22.3,22.3,2236,0
+AFGE.US,D,20220322,000000,22.29,22.406,22.21,22.406,1816,0
+AFGE.US,D,20220323,000000,22.13,22.2,22.13,22.17,3580,0
+AFGE.US,D,20220324,000000,22.13,22.1672,22.13,22.1672,1387,0
+AFGE.US,D,20220325,000000,22.02,22.03,21.79,21.8,5978,0
+AFGE.US,D,20220328,000000,22.15,22.15,21.89,21.9,1458,0
+AFGE.US,D,20220329,000000,22.32,22.33,22.27,22.27,785,0
+AFGE.US,D,20220330,000000,22.44,22.44,22.44,22.44,165,0
+AFGE.US,D,20220331,000000,22.66,22.76,22.63,22.76,5864,0
+AFGE.US,D,20220401,000000,22.59,22.62,22.35,22.35,3482,0
+AFGE.US,D,20220404,000000,22.47,22.4909,22.31,22.453,4717,0
+AFGE.US,D,20220405,000000,22.26,22.26,21.91,22.02,11872,0
+AFGE.US,D,20220406,000000,21.66,21.73,21.65,21.73,5051,0
+AFGE.US,D,20220407,000000,21.84,21.84,21.7616,21.7616,505,0
+AFGE.US,D,20220408,000000,21.7,21.7,21.24,21.24,4678,0
+AFGE.US,D,20220411,000000,21.25,21.26,20.87,20.95,5925,0
+AFGE.US,D,20220412,000000,21.0659,21.0659,20.98,20.98,3394,0
+AFGE.US,D,20220413,000000,21.05,21.05,20.67,20.68,1945,0
+AFGE.US,D,20220414,000000,20.4464,20.4464,20.4464,20.4464,1422,0
+AFGE.US,D,20220418,000000,20.285,20.56,20.285,20.4899,6985,0
+AFGE.US,D,20220419,000000,20.33,20.59,20.15,20.21,4589,0
+AFGE.US,D,20220420,000000,20.305,20.305,20.2,20.21,934,0
+AFGE.US,D,20220421,000000,20.17,20.2,19.82,19.83,7788,0
+AFGE.US,D,20220422,000000,19.73,19.73,19.33,19.33,10108,0
+AFGE.US,D,20220425,000000,19.35,19.69,19.35,19.6146,5085,0
+AFGE.US,D,20220426,000000,19.68,19.7,19.54,19.54,1720,0
+AFGE.US,D,20220427,000000,19.5,19.5,19.34,19.34,1272,0
+AFGE.US,D,20220428,000000,19.4,19.79,19.35,19.79,13431,0
+AFGE.US,D,20220429,000000,19.53,20.1,19.53,20.1,24939,0
+AFGE.US,D,20220502,000000,20.06,20.06,19.35,19.65,12020,0
+AFGE.US,D,20220503,000000,20.0309,20.0309,19.5,19.5,2623,0
+AFGE.US,D,20220504,000000,19.47,20.48,19.47,20.32,2054,0
+AFGE.US,D,20220505,000000,19.57,20.04,19.57,19.93,5403,0
+AFGE.US,D,20220506,000000,19.825,19.83,19.43,19.49,2181,0
+AFGE.US,D,20220509,000000,19.477,19.5,19.05,19.05,7363,0
+AFGE.US,D,20220510,000000,19.3,19.9,19.1601,19.2767,4676,0
+AFGE.US,D,20220511,000000,19.2109,19.55,19.2109,19.28,1352,0
+AFGE.US,D,20220512,000000,19.23,19.23,19.23,19.23,770,0
+AFGE.US,D,20220513,000000,19.49,19.76,19.26,19.71,2061,0
+AFGE.US,D,20220516,000000,19.53,19.845,19.4567,19.75,2862,0
+AFGE.US,D,20220517,000000,19.75,19.76,19.52,19.52,2774,0
+AFGE.US,D,20220518,000000,19.4,19.59,19.22,19.45,5586,0
+AFGE.US,D,20220519,000000,19.47,19.71,19.19,19.43,9629,0
+AFGE.US,D,20220520,000000,19.7864,19.7864,19.4,19.44,2036,0
+AFGE.US,D,20220523,000000,19.7199,19.7199,19.35,19.35,1024,0
+AFGE.US,D,20220524,000000,19.1535,19.1535,19.1535,19.1535,830,0
+AFGE.US,D,20220525,000000,19.45,20.22,19.45,20.04,7847,0
+AFGE.US,D,20220526,000000,20.04,20.74,20.04,20.55,2758,0
+AFGE.US,D,20220527,000000,20.92,21.58,20.665,21.4,5425,0
+AFGE.US,D,20220531,000000,21.11,21.34,20.627,21.34,21772,0
+AFGE.US,D,20220601,000000,21.08,21.46,21.08,21.24,4768,0
+AFGE.US,D,20220602,000000,21.0862,21.16,21.0862,21.16,1630,0
+AFGE.US,D,20220603,000000,20.96,21,20.96,20.96,1764,0
+AFGE.US,D,20220606,000000,21.07,21.07,20.91,20.91,705,0
+AFGE.US,D,20220607,000000,21.05,21.12,21.05,21.12,1120,0
+AFGE.US,D,20220608,000000,21.05,21.09,21.05,21.09,1769,0
+AFGE.US,D,20220609,000000,21,21,20.97,20.97,677,0
+AFGE.US,D,20220610,000000,20.07,20.38,19.86,20.21,8339,0
+AFGE.US,D,20220613,000000,19.53,19.7,19.21,19.2537,8083,0
+AFGE.US,D,20220614,000000,19.9,19.94,19.165,19.17,2446,0
+AFGE.US,D,20220615,000000,19.53,19.53,19.3,19.46,1699,0
+AFGE.US,D,20220616,000000,20.0154,20.0154,19.36,19.36,1910,0
+AFGE.US,D,20220621,000000,19.01,19.05,19.01,19.01,5623,0
+AFGE.US,D,20220622,000000,19.21,19.47,19.2,19.47,914,0
+AFGE.US,D,20220623,000000,19.7065,19.7065,19.3565,19.52,1478,0
+AFGE.US,D,20220624,000000,19.615,19.77,19.615,19.77,888,0
+AFGE.US,D,20220627,000000,19.57,19.57,19.26,19.26,547,0
+AFGE.US,D,20220628,000000,19.705,19.72,19.4,19.72,623,0
+AFGE.US,D,20220630,000000,19.75,19.75,19.3,19.32,2003,0
+AFGE.US,D,20220701,000000,19.52,19.56,19.5102,19.56,1836,0
+AFGE.US,D,20220705,000000,19.55,19.72,19.45,19.72,1733,0
+AFGE.US,D,20220706,000000,19.95,19.95,19.8013,19.8013,2240,0
+AFGE.US,D,20220707,000000,20.05,20.05,19.57,19.57,1835,0
+AFGE.US,D,20220708,000000,20.13,20.13,19.88,19.88,537,0
+AFGE.US,D,20220711,000000,20.0082,20.0082,19.95,19.95,362,0
+AFGE.US,D,20220713,000000,19.48,19.48,19.48,19.48,547,0
+AFGE.US,D,20220714,000000,19.53,19.68,19.48,19.6,2287,0
+AFGE.US,D,20220718,000000,19.79,19.95,19.75,19.95,2961,0
+AFGE.US,D,20220719,000000,20.06,20.0999,20.025,20.0999,1215,0
+AFGE.US,D,20220721,000000,20.1,20.29,20.1,20.29,1544,0
+AFGE.US,D,20220722,000000,20.435,20.48,20.435,20.48,470,0
+AFGE.US,D,20220725,000000,20.49,20.49,20.25,20.49,1925,0
+AFGE.US,D,20220729,000000,20.49,21.07,20.49,21.07,4645,0
+AFGE.US,D,20220801,000000,21.33,21.33,21.0016,21.06,1311,0
+AFGE.US,D,20220802,000000,21.4,21.8605,21.4,21.85,4605,0
+AFGE.US,D,20220803,000000,21.85,22.1,21.85,22.04,3978,0
+AFGE.US,D,20220804,000000,22.04,22.31,22.02,22.31,4372,0
+AFGE.US,D,20220805,000000,22.3,22.34,21.735,21.75,19411,0
+AFGE.US,D,20220808,000000,22.2,22.2,21.96,22.03,5006,0
+AFGE.US,D,20220809,000000,22.0549,22.0549,21.77,21.77,1683,0
+AFGE.US,D,20220810,000000,22.0068,22.0068,21.85,21.9,2500,0
+AFGE.US,D,20220811,000000,22.33,22.33,21.86,21.86,2556,0
+AFGE.US,D,20220812,000000,22.19,22.19,22,22,630,0
+AFGE.US,D,20220815,000000,22.17,22.21,22.0254,22.07,5263,0
+AFGE.US,D,20220816,000000,22.07,22.07,21.92,21.92,2134,0
+AFGE.US,D,20220817,000000,21.77,21.77,21.6042,21.64,2630,0
+AFGE.US,D,20220818,000000,21.55,21.76,21.38,21.68,3175,0
+AFGE.US,D,20220819,000000,21.6,21.6,21.175,21.36,3224,0
+AFGE.US,D,20220822,000000,21.2945,21.65,21.115,21.26,18958,0
+AFGE.US,D,20220823,000000,21.26,21.34,20.84,21.08,8654,0
+AFGE.US,D,20220824,000000,21.04,21.1378,20.98,21.02,830,0
+AFGE.US,D,20220825,000000,21.35,21.42,21.16,21.4,3241,0
+AFGE.US,D,20220826,000000,21.1181,21.25,21.03,21.0919,7576,0
+AFGE.US,D,20220829,000000,21,21,20.9,20.9,2262,0
+AFGE.US,D,20220830,000000,20.93,20.93,20.9,20.9,1156,0
+AFGE.US,D,20220831,000000,20.62,20.62,20.15,20.15,4587,0
+AFGE.US,D,20220901,000000,20.13,20.13,20.13,20.13,720,0
+AFGE.US,D,20220902,000000,19.8744,20.3,19.8744,20.14,975,0
+AFGE.US,D,20220906,000000,19.99,19.99,19.74,19.74,4460,0
+AFGE.US,D,20220907,000000,20.13,20.13,19.81,19.81,1277,0
+AFGE.US,D,20220908,000000,19.98,20,19.52,19.52,6050,0
+AFGE.US,D,20220909,000000,19.7,19.7,19.59,19.59,1492,0
+AFGE.US,D,20220912,000000,19.8,19.99,19.8,19.95,452,0
+AFGE.US,D,20220913,000000,19.8,19.88,19.8,19.88,252,0
+AFGE.US,D,20220915,000000,19.88,19.88,19.88,19.88,804,0
+AFGE.US,D,20220916,000000,19.7204,19.7204,19.71,19.71,498,0
+AFGE.US,D,20220920,000000,19.52,19.52,19.52,19.52,482,0
+AFGE.US,D,20220921,000000,19.54,19.56,19.51,19.5101,3561,0
+AFGE.US,D,20220922,000000,19.62,19.65,19.26,19.34,4033,0
+AFGE.US,D,20220923,000000,19.38,19.38,19.1,19.21,3785,0
+AFGE.US,D,20220926,000000,19.3058,19.3058,19.1,19.1,3291,0
+AFGE.US,D,20220928,000000,19.4018,19.59,19.23,19.51,4515,0
+AFGE.US,D,20220929,000000,19.345,19.44,19.345,19.44,2398,0
+AFGE.US,D,20220930,000000,19.49,19.87,19.49,19.79,34782,0
+AFGE.US,D,20221003,000000,19.98,19.98,19.82,19.82,6699,0
+AFGE.US,D,20221004,000000,19.46,19.83,19.46,19.72,3609,0
+AFGE.US,D,20221005,000000,19.76,19.76,19.6178,19.63,1431,0
+AFGE.US,D,20221007,000000,19.2802,19.37,19.2802,19.33,2198,0
+AFGE.US,D,20221010,000000,19.571,19.571,19.1,19.1,2222,0
+AFGE.US,D,20221011,000000,19.1,19.25,18.89,18.89,6964,0
+AFGE.US,D,20221012,000000,18.96,18.96,18.645,18.79,6967,0
+AFGE.US,D,20221013,000000,18.36,18.8,18.3,18.8,2904,0
+AFGE.US,D,20221014,000000,18.7834,18.7834,18.38,18.4916,4845,0
+AFGE.US,D,20221017,000000,18.57,18.785,18.57,18.785,572,0
+AFGE.US,D,20221018,000000,18.84,18.84,18.84,18.84,157,0
+AFGE.US,D,20221019,000000,18.81,18.81,18.5578,18.5578,881,0
+AFGE.US,D,20221020,000000,18.4,18.4,18.32,18.33,1850,0
+AFGE.US,D,20221021,000000,18.4,18.4,18.1648,18.1655,1232,0
+AFGE.US,D,20221024,000000,17.99,18.05,17.8,18.03,1254,0
+AFGE.US,D,20221025,000000,18.15,18.15,18.15,18.15,283,0
+AFGE.US,D,20221026,000000,18.4198,18.4198,18.31,18.31,652,0
+AFGE.US,D,20221027,000000,18.09,18.52,18.09,18.5,2189,0
+AFGE.US,D,20221028,000000,18.3,18.4983,18.3,18.45,1862,0
+AFGE.US,D,20221031,000000,18.45,18.475,18.01,18.11,20123,0
+AFGE.US,D,20221101,000000,18.11,18.1988,17.86,17.86,5855,0
+AFGE.US,D,20221102,000000,17.86,18.23,17.75,17.95,4678,0
+AFGE.US,D,20221103,000000,17.75,17.82,17.7082,17.82,1819,0
+AFGE.US,D,20221104,000000,17.66,17.66,17.66,17.66,1961,0
+AFGE.US,D,20221107,000000,17.6725,17.69,17.54,17.54,797,0
+AFGE.US,D,20221108,000000,17.58,17.9,17.55,17.9,3464,0
+AFGE.US,D,20221109,000000,17.58,17.97,17.58,17.85,2407,0
+AFGE.US,D,20221110,000000,18.58,18.85,18.57,18.71,4305,0
+AFGE.US,D,20221111,000000,18.79,19.21,18.54,19.07,4194,0
+AFGE.US,D,20221114,000000,18.45,18.9525,18.26,18.9,9306,0
+AFGE.US,D,20221115,000000,18.82,19.095,18.82,19.095,1418,0
+AFGE.US,D,20221116,000000,19.09,19.19,19.09,19.09,2930,0
+AFGE.US,D,20221117,000000,19.09,19.09,18.89,19.01,2184,0
+AFGE.US,D,20221118,000000,19,19,18.87,18.87,1074,0
+AFGE.US,D,20221121,000000,19.1299,19.1299,18.87,18.9816,1255,0
+AFGE.US,D,20221122,000000,18.8569,19.0495,18.7,18.7,17225,0
+AFGE.US,D,20221128,000000,18.92,19.0299,18.791,18.8953,2880,0
+AFGE.US,D,20221129,000000,18.9,18.9091,18.74,18.83,5554,0
+AFGE.US,D,20221130,000000,18.53,19.19,18.51,19.19,23852,0
+AFGE.US,D,20221201,000000,18.98,19.36,18.98,19.36,5233,0
+AFGE.US,D,20221202,000000,19.36,19.59,19.34,19.4,3754,0
+AFGE.US,D,20221205,000000,19.46,19.46,19.31,19.31,11030,0
+AFGE.US,D,20221206,000000,19.41,19.49,19.19,19.3,3787,0
+AFGE.US,D,20221207,000000,19.3,19.3,19.2763,19.2763,3186,0
+AFGE.US,D,20221208,000000,19.43,19.44,19.28,19.4299,3076,0
+AFGE.US,D,20221209,000000,19.2912,19.2912,19.24,19.29,6774,0
+AFGE.US,D,20221212,000000,19.2977,19.2977,19.1,19.1,4925,0
+AFGE.US,D,20221213,000000,19.4458,19.64,19.4458,19.51,1450,0
+AFGE.US,D,20221214,000000,19.3931,19.3931,19.11,19.16,1681,0
+AFGE.US,D,20221215,000000,19.04,19.04,18.79,18.79,13975,0
+AFGE.US,D,20221216,000000,19.43,19.43,18.63,19.42,3280,0
+AFGE.US,D,20221219,000000,19.16,19.39,19.14,19.36,1580,0
+AFGE.US,D,20221220,000000,19.38,19.4,19.08,19.4,7541,0
+AFGE.US,D,20221221,000000,19.404,19.404,19.17,19.17,4700,0
+AFGE.US,D,20221222,000000,19.1875,19.27,18.9743,19.27,4523,0
+AFGE.US,D,20221223,000000,18.953,19.2599,18.81,19.2599,5539,0
+AFGE.US,D,20221227,000000,19.1245,19.1245,18.77,18.92,3421,0
+AFGE.US,D,20221228,000000,18.41,18.41,18.41,18.41,1567,0
+AFGE.US,D,20221229,000000,18.53,18.98,18.3,18.31,5348,0
+AFGE.US,D,20221230,000000,18.59,18.59,18.59,18.59,648,0
+AFGE.US,D,20230103,000000,18.6416,18.96,18.6416,18.96,564,0
+AFGE.US,D,20230104,000000,18.98,18.98,18.7,18.79,5557,0
+AFGE.US,D,20230105,000000,18.68,19.04,18.65,18.87,5243,0
+AFGE.US,D,20230106,000000,19.08,19.28,19.06,19.28,2182,0
+AFGE.US,D,20230109,000000,19.2639,19.85,19.2639,19.85,5042,0
+AFGE.US,D,20230110,000000,19.6,19.6,19.6,19.6,333,0
+AFGE.US,D,20230111,000000,19.61,19.61,19.61,19.61,279,0
+AFGE.US,D,20230112,000000,19.61,20.19,19.61,20.19,2541,0
+AFGE.US,D,20230113,000000,20.155,20.31,19.75,19.75,85109,0
+AFGE.US,D,20230117,000000,20,20.2625,20,20.03,10766,0
+AFGE.US,D,20230118,000000,20.09,20.34,19.85,19.85,51566,0
+AFGE.US,D,20230119,000000,19.85,20.009,19.85,19.96,1816,0
+AFGE.US,D,20230120,000000,19.95,20.35,19.95,20.05,8221,0
+AFGE.US,D,20230123,000000,20.14,20.31,20.01,20.1,83898,0
+AFGE.US,D,20230124,000000,20.26,20.29,20.05,20.05,21752,0
+AFGE.US,D,20230125,000000,19.99,20.38,19.99,20.07,1665,0
+AFGE.US,D,20230126,000000,20.09,20.2,20.01,20.07,8253,0
+AFGE.US,D,20230127,000000,20.1,20.3125,20.1,20.15,12214,0
+AFGE.US,D,20230130,000000,20.093,20.3599,20.0202,20.11,12031,0
+AFGE.US,D,20230131,000000,20.295,20.295,20.05,20.15,15440,0
+AFGE.US,D,20230201,000000,20.13,20.22,20.13,20.19,41137,0
+AFGE.US,D,20230202,000000,20.21,20.33,20.13,20.13,58829,0
+AFGE.US,D,20230203,000000,20.01,20.05,19.72,19.72,13526,0
+AFGE.US,D,20230206,000000,19.73,19.73,19.46,19.56,2275,0
+AFGE.US,D,20230207,000000,19.6677,19.6677,19.42,19.5,2450,0
+AFGE.US,D,20230208,000000,19.51,19.72,19.5,19.54,8092,0
+AFGE.US,D,20230209,000000,19.7184,19.87,19.6,19.64,4967,0
+AFGE.US,D,20230210,000000,19.55,19.6299,19.45,19.6299,2122,0
+AFGE.US,D,20230213,000000,19.63,19.82,19.63,19.82,1174,0
+AFGE.US,D,20230214,000000,19.755,19.93,19.755,19.85,4670,0
+AFGE.US,D,20230215,000000,19.82,19.879,19.745,19.879,5491,0
+AFGE.US,D,20230216,000000,19.8,19.8,19.66,19.67,3856,0
+AFGE.US,D,20230217,000000,19.41,19.54,19.41,19.528,1384,0
+AFGE.US,D,20230221,000000,19.475,19.62,19.1,19.21,23211,0
+AFGE.US,D,20230222,000000,19.23,19.45,19.21,19.44,7712,0
+AFGE.US,D,20230223,000000,19.51,19.76,19.51,19.76,2978,0
+AFGE.US,D,20230224,000000,19.6058,19.68,19.6058,19.68,2825,0
+AFGE.US,D,20230227,000000,19.73,19.85,19.539,19.84,3921,0
+AFGE.US,D,20230228,000000,19.43,19.54,19.3,19.35,18639,0
+AFGE.US,D,20230301,000000,19.35,19.35,19.15,19.26,2199,0
+AFGE.US,D,20230302,000000,19.12,19.25,19.12,19.25,765,0
+AFGE.US,D,20230303,000000,19.14,19.39,19.1001,19.39,2840,0
+AFGE.US,D,20230306,000000,19.4213,19.485,19.42,19.42,2093,0
+AFGE.US,D,20230307,000000,19.4,19.4,19.07,19.16,3784,0
+AFGE.US,D,20230308,000000,19.125,19.125,19.125,19.125,485,0
+AFGE.US,D,20230309,000000,19.19,19.19,18.64,18.65,7787,0
+AFGE.US,D,20230310,000000,18.36,18.68,18.1426,18.29,3000,0
+AFGE.US,D,20230313,000000,18.11,18.11,16.7977,17.64,11567,0
+AFGE.US,D,20230314,000000,17.7,18.13,17.52,18.04,8251,0
+AFGE.US,D,20230315,000000,17.3365,17.67,17.3365,17.67,2738,0
+AFGE.US,D,20230316,000000,18,18.3,17.61,18.12,7800,0
+AFGE.US,D,20230317,000000,18.2,18.2,17.5,17.75,5296,0
+AFGE.US,D,20230320,000000,17.87,18.1,17.445,17.54,5076,0
+AFGE.US,D,20230321,000000,17.58,17.85,17.5464,17.84,2085,0
+AFGE.US,D,20230322,000000,17.905,18.18,17.8,17.94,2670,0
+AFGE.US,D,20230323,000000,18.13,18.18,17.33,17.33,2621,0
+AFGE.US,D,20230324,000000,17.54,17.85,17.54,17.85,833,0
+AFGE.US,D,20230327,000000,18.3843,18.45,18.3843,18.45,783,0
+AFGE.US,D,20230328,000000,18.3,18.3,17.7299,18.15,2163,0
+AFGE.US,D,20230329,000000,18.25,18.41,18.25,18.38,2677,0
+AFGE.US,D,20230330,000000,18.48,18.56,18.06,18.39,2546,0
+AFGE.US,D,20230331,000000,18.37,18.64,18.26,18.51,3534,0
+AFGE.US,D,20230403,000000,18.51,18.6,18.02,18.6,4532,0
+AFGE.US,D,20230404,000000,18.58,18.61,18.3273,18.52,3859,0
+AFGE.US,D,20230405,000000,18.52,18.55,18.16,18.37,5208,0
+AFGE.US,D,20230406,000000,18.54,18.66,18.51,18.6,1624,0
+AFGE.US,D,20230410,000000,18.15,18.67,18.15,18.64,9073,0
+AFGE.US,D,20230411,000000,18.69,18.855,18.67,18.67,12818,0
+AFGE.US,D,20230412,000000,18.7,18.85,18.7,18.84,5680,0
+AFGE.US,D,20230413,000000,18.84,19.14,18.84,19.14,1010050,0
+AFGE.US,D,20230414,000000,19.1,19.18,19.045,19.09,43340,0
+AFGE.US,D,20230417,000000,19.09,19.2,18.96,19.07,72109,0
+AFGE.US,D,20230418,000000,19.18,19.51,19.12,19.18,168320,0
+AFGE.US,D,20230419,000000,19.14,19.42,18.94,19.18,56548,0
+AFGE.US,D,20230420,000000,19.29,19.35,19.23,19.34,26662,0
+AFGE.US,D,20230421,000000,19.37,19.37,19.0126,19.3,23340,0
+AFGE.US,D,20230424,000000,19.29,19.62,19.1,19.1,22959,0
+AFGE.US,D,20230425,000000,19.22,19.42,19.175,19.32,6270,0
+AFGE.US,D,20230426,000000,19.345,19.67,19.15,19.28,3392,0
+AFGE.US,D,20230427,000000,19.41,19.41,19.3786,19.3786,886,0
+AFGE.US,D,20230428,000000,19.31,19.55,19.28,19.38,103708,0
+AFGE.US,D,20230501,000000,19.2702,19.7,18.81,19.09,11678,0
+AFGE.US,D,20230502,000000,18.825,18.92,18.8,18.92,1801,0
+AFGE.US,D,20230503,000000,18.49,18.89,18.49,18.57,2450,0
+AFGE.US,D,20230504,000000,17.6518,17.7673,17.03,17.7,16534,0
+AFGE.US,D,20230505,000000,17.94,18.66,17.94,18.3,5019,0
+AFGE.US,D,20230508,000000,18.92,18.92,18.48,18.58,3903,0
+AFGE.US,D,20230509,000000,18,18.57,18,18.5,19649,0
+AFGE.US,D,20230510,000000,18.66,18.72,18.5,18.52,7042,0
+AFGE.US,D,20230511,000000,18.25,18.37,18.22,18.25,3743,0
+AFGE.US,D,20230512,000000,18.375,18.375,18.11,18.29,1983,0
+AFGE.US,D,20230515,000000,18.07,18.44,18.07,18.44,1557,0
+AFGE.US,D,20230516,000000,18.44,18.44,18.26,18.26,1457,0
+AFGE.US,D,20230517,000000,18.38,18.72,18.05,18.46,3384,0
+AFGE.US,D,20230518,000000,18.1794,18.5,18.1794,18.4,3953,0
+AFGE.US,D,20230519,000000,18.48,18.48,18.255,18.255,1262,0
+AFGE.US,D,20230522,000000,18.32,18.47,18.09,18.36,8750,0
+AFGE.US,D,20230523,000000,18.4,18.45,18.348,18.4,8490,0
+AFGE.US,D,20230524,000000,18.4,18.7,18.12,18.29,17810,0
+AFGE.US,D,20230525,000000,18.2,18.32,18.15,18.32,1230,0
+AFGE.US,D,20230526,000000,18.35,18.35,18.3,18.315,1363,0
+AFGE.US,D,20230530,000000,18.32,18.5552,18.19,18.26,3327,0
+AFGE.US,D,20230531,000000,18.14,18.25,17.84,18.15,83305,0
+AFGE.US,D,20230601,000000,18.22,18.22,18.01,18.1,27103,0
+AFGE.US,D,20230602,000000,18.16,18.3266,17.922,18.1,62948,0
+AFGE.US,D,20230605,000000,18.18,18.2728,18,18.09,24262,0
+AFGE.US,D,20230606,000000,18.11,18.18,18.03,18.1,48520,0
+AFGE.US,D,20230607,000000,18.15,18.3392,17.94,18.08,29927,0
+AFGE.US,D,20230608,000000,18.0388,18.15,17.9,17.98,40328,0
+AFGE.US,D,20230609,000000,18.07,18.25,18.04,18.2,35126,0
+AFGE.US,D,20230612,000000,18.22,18.27,17.91,18.08,176598,0
+AFGE.US,D,20230613,000000,18.19,18.37,18.075,18.1,108267,0
+AFGE.US,D,20230614,000000,18.18,18.195,17.95,18.01,65675,0
+AFGE.US,D,20230615,000000,18.01,18.28,18.01,18.28,13166,0
+AFGE.US,D,20230616,000000,18.24,18.39,18.01,18.08,26759,0
+AFGE.US,D,20230620,000000,18.04,18.37,18,18.1,5396,0
+AFGE.US,D,20230621,000000,18.13,18.13,17.9666,18.04,23340,0
+AFGE.US,D,20230622,000000,18.03,18.09,17.8,17.9,9646,0
+AFGE.US,D,20230623,000000,17.92,17.93,17.8016,17.86,3050,0
+AFGE.US,D,20230626,000000,17.89,18.03,17.86,17.99,6788,0
+AFGE.US,D,20230627,000000,18.04,18.14,17.91,18.08,6604,0
+AFGE.US,D,20230628,000000,18.09,18.16,17.95,18.06,10082,0
+AFGE.US,D,20230629,000000,18.11,18.2,18.05,18.1,4661,0
+AFGE.US,D,20230630,000000,18.1,18.22,18.0778,18.08,67811,0
+AFGE.US,D,20230703,000000,18.16,18.6,18.16,18.6,5966,0
+AFGE.US,D,20230705,000000,18.52,18.52,18.05,18.15,113416,0
+AFGE.US,D,20230706,000000,18.06,18.09,17.9306,18.04,16255,0
+AFGE.US,D,20230707,000000,18.03,18.145,17.99,18.05,14631,0
+AFGE.US,D,20230710,000000,18.08,18.1407,18.02,18.05,4235,0
+AFGE.US,D,20230711,000000,18.17,18.26,18.069,18.13,10267,0
+AFGE.US,D,20230712,000000,18.23,18.37,18.09,18.1,78511,0
+AFGE.US,D,20230713,000000,18.11,18.235,18.08,18.1,8761,0
+AFGE.US,D,20230714,000000,18.1,18.23,17.93,18.08,11582,0
+AFGE.US,D,20230717,000000,18.18,18.35,18.08,18.13,52825,0
+AFGE.US,D,20230718,000000,18.18,18.37,18.14,18.16,53082,0
+AFGE.US,D,20230719,000000,18.19,18.37,18.19,18.24,144223,0
+AFGE.US,D,20230720,000000,18.2,18.37,18.15,18.28,7003,0
+AFGE.US,D,20230721,000000,18.31,18.55,18.2514,18.29,37408,0
+AFGE.US,D,20230724,000000,18.33,18.471,18.2601,18.35,22157,0
+AFGE.US,D,20230725,000000,18.38,18.45,18.26,18.3,10665,0
+AFGE.US,D,20230726,000000,18.3,18.37,18.2,18.27,23848,0
+AFGE.US,D,20230727,000000,18.33,18.33,18.1,18.1,50348,0
+AFGE.US,D,20230728,000000,18.15,18.2,18.1,18.15,11172,0
+AFGE.US,D,20230731,000000,18.23,18.3184,18.21,18.24,85292,0
+AFGE.US,D,20230801,000000,18.2,18.21,18.07,18.15,10600,0
+AFGE.US,D,20230802,000000,18.07,18.13,17.93,18.04,6651,0
+AFGE.US,D,20230803,000000,17.93,17.93,17.77,17.89,9330,0
+AFGE.US,D,20230804,000000,18.01,18.01,17.69,17.8,32348,0
+AFGE.US,D,20230807,000000,17.9,17.954,17.67,17.7,17157,0
+AFGE.US,D,20230808,000000,17.65,17.9399,17.6,17.75,331978,0
+AFGE.US,D,20230809,000000,17.8,17.8,17.7,17.72,18249,0
+AFGE.US,D,20230810,000000,17.77,17.77,17.6201,17.7,3336,0
+AFGE.US,D,20230811,000000,17.69,17.69,17.5326,17.61,10562,0
+AFGE.US,D,20230814,000000,17.68,17.71,17.54,17.6,9922,0
+AFGE.US,D,20230815,000000,17.59,17.59,17.4,17.42,13851,0
+AFGE.US,D,20230816,000000,17.55,17.55,17.4,17.48,4428,0
+AFGE.US,D,20230817,000000,17.53,17.53,17.235,17.38,6209,0
+AFGE.US,D,20230818,000000,17.25,17.4164,17.25,17.34,4966,0
+AFGE.US,D,20230821,000000,17.32,17.32,17.05,17.3,8006,0
+AFGE.US,D,20230822,000000,17.34,17.44,17.08,17.35,18220,0
+AFGE.US,D,20230823,000000,17.42,17.69,17.42,17.6,72013,0
+AFGE.US,D,20230824,000000,17.6,17.81,17.54,17.64,34231,0
+AFGE.US,D,20230825,000000,17.64,17.78,17.5505,17.63,45157,0
+AFGE.US,D,20230828,000000,17.76,17.8699,17.62,17.63,367277,0
+AFGE.US,D,20230829,000000,17.73,17.75,17.6522,17.71,9236,0
+AFGE.US,D,20230830,000000,17.7,17.75,17.6733,17.75,15250,0
+AFGE.US,D,20230831,000000,17.56,17.76,17.54,17.74,44837,0
+AFGE.US,D,20230901,000000,17.74,17.88,17.65,17.86,24311,0
+AFGE.US,D,20230905,000000,17.7733,17.87,17.7,17.7,18958,0
+AFGE.US,D,20230906,000000,17.83,17.948,17.6851,17.86,7452,0
+AFGE.US,D,20230907,000000,17.86,17.93,17.75,17.93,4404,0
+AFGE.US,D,20230908,000000,17.93,17.93,17.83,17.8705,9566,0
+AFGE.US,D,20230911,000000,17.93,17.93,17.835,17.85,3538,0
+AFGE.US,D,20230912,000000,17.92,17.92,17.795,17.89,6327,0
+AFGE.US,D,20230913,000000,17.9,17.9,17.69,17.87,19767,0
+AFGE.US,D,20230914,000000,17.9,17.9,17.85,17.87,10262,0
+AFGE.US,D,20230915,000000,17.89,17.89,17.8,17.85,12374,0
+AFGE.US,D,20230918,000000,17.85,17.95,17.765,17.89,23217,0
+AFGE.US,D,20230919,000000,17.89,17.95,17.85,17.9,25934,0
+AFGE.US,D,20230920,000000,17.92,17.93,17.78,17.89,11560,0
+AFGE.US,D,20230921,000000,17.76,17.8,17.54,17.73,14010,0
+AFGE.US,D,20230922,000000,17.75,17.77,17.73,17.76,5856,0
+AFGE.US,D,20230925,000000,17.67,17.685,17.5152,17.6,8179,0
+AFGE.US,D,20230926,000000,17.64,17.71,17.2,17.48,9760,0
+AFGE.US,D,20230927,000000,17.65,17.66,17.5,17.65,13224,0
+AFGE.US,D,20230928,000000,17.65,17.74,17.555,17.74,27565,0
+AFGE.US,D,20230929,000000,17.74,18.1,17.65,17.78,225121,0
+AFGE.US,D,20231002,000000,17.69,17.69,17.25,17.25,10019,0
+AFGE.US,D,20231003,000000,17.37,17.37,16.71,16.8099,16309,0
+AFGE.US,D,20231004,000000,16.95,17.0601,16.74,16.87,13125,0
+AFGE.US,D,20231005,000000,16.94,16.94,16.73,16.94,15123,0
+AFGE.US,D,20231006,000000,16.73,16.99,16.73,16.99,10016,0
+AFGE.US,D,20231009,000000,17.04,17.17,16.9721,17.17,6637,0
+AFGE.US,D,20231010,000000,17.16,17.47,16.92,17.32,17225,0
+AFGE.US,D,20231011,000000,17.48,17.65,17.1201,17.45,16985,0
+AFGE.US,D,20231012,000000,17.59,17.65,17.31,17.51,16652,0
+AFGE.US,D,20231013,000000,17.57,17.57,17.05,17.35,10702,0
+AFGE.US,D,20231016,000000,17.33,17.34,17.15,17.15,10244,0
+AFGE.US,D,20231017,000000,17.13,17.13,16.74,16.74,4267,0
+AFGE.US,D,20231018,000000,16.86,17.0871,16.67,16.78,5937,0
+AFGE.US,D,20231019,000000,16.84,16.86,16.58,16.58,3923,0
+AFGE.US,D,20231020,000000,16.66,16.98,16.204,16.75,7350,0
+AFGE.US,D,20231023,000000,16.74,17.1,16.7305,17.1,2464,0
+AFGE.US,D,20231024,000000,17.1,17.22,17.0263,17.04,9583,0
+AFGE.US,D,20231025,000000,17.04,17.055,16.9001,17,3319,0
+AFGE.US,D,20231026,000000,17.11,17.27,16.9815,17,3860,0
+AFGE.US,D,20231027,000000,17.05,17.11,16.61,16.61,4574,0
+AFGE.US,D,20231030,000000,16.8,16.8,16.58,16.725,4883,0
+AFGE.US,D,20231031,000000,16.89,17.11,16.76,17.11,12438,0
+AFGE.US,D,20231101,000000,17.21,17.38,17.17,17.31,10852,0
+AFGE.US,D,20231102,000000,17.68,18.0999,17.68,18.02,8703,0
+AFGE.US,D,20231103,000000,17.8896,18.4,17.8896,18.35,13517,0
+AFGE.US,D,20231106,000000,18.35,18.35,17.8401,18.25,5700,0
+AFGE.US,D,20231107,000000,18.25,18.25,17.94,18,13458,0
+AFGE.US,D,20231108,000000,18.09,18.09,17.82,17.8201,9904,0
+AFGE.US,D,20231109,000000,17.98,17.98,17.44,17.61,9699,0
+AFGE.US,D,20231110,000000,17.82,17.82,17.6301,17.81,8613,0
+AFGE.US,D,20231113,000000,17.83,17.95,17.5107,17.95,11139,0
+AFGE.US,D,20231114,000000,18.13,18.44,18.065,18.27,18273,0
+AFGE.US,D,20231115,000000,18.36,18.36,18.0901,18.2,8209,0
+AFGE.US,D,20231116,000000,18.3,18.5102,18.09,18.26,7123,0
+AFGE.US,D,20231117,000000,18.44,18.517,18.23,18.43,10634,0
+AFGE.US,D,20231120,000000,18.42,18.67,18.42,18.67,4162,0
+AFGE.US,D,20231121,000000,18.58,18.58,18.17,18.2,3880,0
+AFGE.US,D,20231122,000000,18.33,18.49,17.86,17.86,7389,0
+AFGE.US,D,20231124,000000,18.03,18.2742,17.7874,17.79,1690,0
+AFGE.US,D,20231127,000000,17.89,17.895,17.7101,17.75,5302,0
+AFGE.US,D,20231128,000000,17.84,17.9,17.74,17.74,5565,0
+AFGE.US,D,20231129,000000,17.93,18.298,17.8,18.06,10194,0
+AFGE.US,D,20231130,000000,17.94,18.11,17.65,18.11,12852,0
+AFGE.US,D,20231201,000000,18.11,18.1735,18.08,18.08,15952,0
+AFGE.US,D,20231204,000000,18.18,18.2194,17.8913,18.02,4707,0
+AFGE.US,D,20231205,000000,18.11,18.11,17.9102,18.07,6217,0
+AFGE.US,D,20231206,000000,18.24,18.24,18.06,18.1,6689,0
+AFGE.US,D,20231207,000000,18.18,18.24,17.8001,17.99,3008,0
+AFGE.US,D,20231208,000000,17.8027,18.03,17.8027,17.96,4946,0
+AFGE.US,D,20231211,000000,17.96,18.1256,17.71,17.83,5836,0
+AFGE.US,D,20231212,000000,17.91,18.0316,17.85,17.94,3223,0
+AFGE.US,D,20231213,000000,18,18.35,17.82,18.31,10073,0
+AFGE.US,D,20231214,000000,18.47,18.7208,18.2,18.44,5174,0
+AFGE.US,D,20231215,000000,18.55,18.68,18.29,18.39,2591,0
+AFGE.US,D,20231218,000000,18.28,18.5584,18.21,18.26,5299,0
+AFGE.US,D,20231219,000000,18.48,18.58,18.23,18.45,6449,0
+AFGE.US,D,20231220,000000,18.5,18.72,18.48,18.61,7242,0
+AFGE.US,D,20231221,000000,18.73,18.74,18.19,18.49,10994,0
+AFGE.US,D,20231222,000000,18.66,18.68,18.44,18.68,12689,0
+AFGE.US,D,20231226,000000,18.54,18.73,18.54,18.72,6588,0
+AFGE.US,D,20231227,000000,18.76,18.91,18.48,18.86,10694,0
+AFGE.US,D,20231228,000000,18.94,18.94,18.79,18.8,7477,0
+AFGE.US,D,20231229,000000,18.94,20.09,18.7,19.5,52924,0
+AFGE.US,D,20240102,000000,19.45,19.49,19.17,19.4,15022,0
+AFGE.US,D,20240103,000000,19.36,19.36,19,19.25,8414,0
+AFGE.US,D,20240104,000000,19.3092,19.3092,19.25,19.25,4626,0
+AFGE.US,D,20240105,000000,19.32,19.32,19.05,19.195,2945,0
+AFGE.US,D,20240108,000000,19.1,19.49,19.05,19.08,3918,0
+AFGE.US,D,20240109,000000,19.18,19.21,19.1,19.14,7192,0
+AFGE.US,D,20240110,000000,19.27,19.5,18.83,18.83,36262,0
+AFGE.US,D,20240111,000000,18.9,19.09,18.9,19.09,6951,0
+AFGE.US,D,20240112,000000,19.25,19.25,19.05,19.0548,10586,0
+AFGE.US,D,20240116,000000,19,19.37,18.85,19,6772,0
+AFGE.US,D,20240117,000000,18.86,19.3477,18.78,19.06,3643,0
+AFGE.US,D,20240118,000000,19.16,19.16,18.7981,18.92,3024,0
+AFGE.US,D,20240119,000000,19.01,19.32,18.905,19.19,3398,0
+AFGE.US,D,20240122,000000,19.34,19.5,19.34,19.485,16224,0
+AFGE.US,D,20240123,000000,19.54,19.54,19.21,19.37,7370,0
+AFGE.US,D,20240124,000000,19.52,19.6293,19.2979,19.6293,4460,0
+AFGE.US,D,20240125,000000,19.87,20.23,19.56,20.07,15514,0
+AFGE.US,D,20240126,000000,19.98,20.24,19.86,20.045,6476,0
+AFGE.US,D,20240129,000000,20.19,20.45,20.19,20.43,9614,0
+AFGE.US,D,20240130,000000,20.59,20.65,20.41,20.58,6435,0
+AFGE.US,D,20240131,000000,20.68,20.68,19.76,19.83,51255,0
+AFGE.US,D,20240201,000000,19.91,19.91,19.25,19.64,11185,0
+AFGE.US,D,20240202,000000,19.57,19.8252,19.46,19.6156,6141,0
+AFGE.US,D,20240205,000000,19.61,19.78,19.31,19.31,6294,0
+AFGE.US,D,20240206,000000,19.47,19.47,18.97,18.99,8098,0
+AFGE.US,D,20240207,000000,19.14,19.16,19.01,19.16,7084,0
+AFGE.US,D,20240208,000000,19.18,19.35,19.16,19.29,9807,0
+AFGE.US,D,20240209,000000,19.41,19.73,19.3,19.64,5539,0
+AFGE.US,D,20240212,000000,19.6,19.83,19.57,19.59,4718,0
+AFGE.US,D,20240213,000000,19.28,19.5776,19.275,19.275,5260,0
+AFGE.US,D,20240214,000000,19.36,19.55,19.35,19.4999,2020,0
+AFGE.US,D,20240215,000000,19.55,19.61,19.36,19.61,3302,0
+AFGE.US,D,20240216,000000,19.61,19.61,19.34,19.34,2353,0
+AFGE.US,D,20240220,000000,19.45,19.49,19.25,19.49,1871,0
+AFGE.US,D,20240221,000000,19.36,19.55,19.325,19.55,2147,0
+AFGE.US,D,20240222,000000,19.68,19.68,19.455,19.56,13660,0
+AFGE.US,D,20240223,000000,19.73,20.09,19.73,20,21273,0
+AFGE.US,D,20240226,000000,20.1,20.21,20.035,20.0801,15621,0
+AFGE.US,D,20240227,000000,20.14,20.3,20,20.08,5381,0
+AFGE.US,D,20240228,000000,20.1,20.1,19.92,19.98,6739,0
+AFGE.US,D,20240229,000000,19.86,20.15,19.745,20.15,33194,0
+AFGE.US,D,20240301,000000,20.16,20.16,19.4966,19.98,5202,0
+AFGE.US,D,20240304,000000,19.9,20,19.82,19.9,7243,0
+AFGE.US,D,20240305,000000,20.08,20.22,19.9002,19.9876,11035,0
+AFGE.US,D,20240306,000000,20.2,20.5334,20.2,20.315,5248,0
+AFGE.US,D,20240307,000000,20.39,20.39,20.1047,20.2887,7667,0
+AFGE.US,D,20240308,000000,20.39,20.45,20.25,20.41,6016,0
+AFGE.US,D,20240311,000000,20.53,20.53,20.02,20.3,3301,0
+AFGE.US,D,20240312,000000,20.4,20.56,20.4,20.48,3695,0
+AFGE.US,D,20240313,000000,20.53,20.5694,20.4495,20.5694,3104,0
+AFGE.US,D,20240314,000000,20.57,20.57,20.15,20.33,5836,0
+AFGE.US,D,20240315,000000,20.45,20.5,20.05,20.25,4379,0
+AFGE.US,D,20240318,000000,20.36,20.48,20.135,20.28,4212,0
+AFGE.US,D,20240319,000000,20.236,20.61,20.236,20.57,5031,0
+AFGE.US,D,20240320,000000,20.4406,20.81,20.4406,20.81,16213,0
+AFGE.US,D,20240321,000000,20.9,21.44,20.9,21.37,23594,0
+AFGE.US,D,20240322,000000,21.35,21.43,21.26,21.35,14670,0
+AFGE.US,D,20240325,000000,21.31,21.42,21.2101,21.42,16518,0
+AFGE.US,D,20240326,000000,21.47,21.64,21.2301,21.59,17802,0
+AFGE.US,D,20240327,000000,21.51,21.74,21.415,21.74,18170,0
+AFGE.US,D,20240328,000000,21.77,21.78,21.605,21.65,13648,0
+AFGE.US,D,20240401,000000,21.63,21.72,21.43,21.59,14903,0
+AFGE.US,D,20240402,000000,21.42,21.5,20.18,20.23,127371,0
+AFGE.US,D,20240403,000000,20.17,20.23,20,20.17,31909,0
+AFGE.US,D,20240404,000000,20.27,20.4306,20.09,20.1,11071,0
+AFGE.US,D,20240405,000000,20.15,20.2364,20.1,20.13,2133,0
+AFGE.US,D,20240408,000000,20.16,20.16,19.75,19.86,41718,0
+AFGE.US,D,20240409,000000,19.85,19.9487,19.81,19.85,3889,0
+AFGE.US,D,20240410,000000,19.6,19.8465,19.4,19.63,11830,0
+AFGE.US,D,20240411,000000,19.72,19.72,19.1,19.34,11089,0
+AFGE.US,D,20240412,000000,19.07,19.215,18.92,19.03,7742,0
+AFGE.US,D,20240415,000000,18.83,18.9,18.22,18.29,11323,0
+AFGE.US,D,20240416,000000,18.1117,18.91,18.09,18.38,9888,0
+AFGE.US,D,20240417,000000,18.57,18.68,18.435,18.53,5632,0
+AFGE.US,D,20240418,000000,18.57,18.57,18.31,18.33,7093,0
+AFGE.US,D,20240419,000000,18.43,18.45,18.35,18.37,1619,0
+AFGE.US,D,20240422,000000,18.43,18.6,18.3601,18.6,10531,0
+AFGE.US,D,20240423,000000,18.6,18.89,18.56,18.89,8743,0
+AFGE.US,D,20240424,000000,18.85,18.89,18.85,18.89,1694,0
+AFGE.US,D,20240425,000000,18.74,18.86,18.48,18.7612,10732,0
+AFGE.US,D,20240426,000000,18.79,19.0399,18.63,18.83,18476,0
+AFGE.US,D,20240429,000000,18.96,18.99,18.5201,18.96,9890,0
+AFGE.US,D,20240430,000000,18.96,19.24,18.59,18.72,28615,0
+AFGE.US,D,20240501,000000,18.8,19.04,18.7281,19.03,7112,0
+AFGE.US,D,20240502,000000,19.02,19.02,18.98,18.98,1119,0
+AFGE.US,D,20240503,000000,19.13,19.205,19.13,19.205,2685,0
+AFGE.US,D,20240506,000000,19.29,19.39,19.1997,19.34,13092,0
+AFGE.US,D,20240507,000000,19.43,19.43,19.25,19.25,4882,0
+AFGE.US,D,20240508,000000,19.18,19.3674,19.08,19.08,4825,0
+AFGE.US,D,20240509,000000,19.13,19.13,18.74,18.9,5133,0
+AFGE.US,D,20240510,000000,19.01,19.1043,18.77,18.98,6865,0
+AFGE.US,D,20240513,000000,19.05,19.2114,18.9273,19.005,1948,0
+AFGE.US,D,20240514,000000,19.17,19.2007,18.765,18.84,4082,0
+AFGE.US,D,20240515,000000,19,19.19,18.91,19.0301,8096,0
+AFGE.US,D,20240516,000000,19.08,19.25,18.8371,18.8371,3350,0
+AFGE.US,D,20240517,000000,18.93,19.0799,18.7501,18.96,3048,0
+AFGE.US,D,20240520,000000,18.83,19.0275,18.83,18.87,1644,0
+AFGE.US,D,20240521,000000,18.97,18.98,18.72,18.79,8399,0
+AFGE.US,D,20240522,000000,18.83,18.83,18.69,18.69,4471,0
+AFGE.US,D,20240523,000000,18.77,18.77,18.35,18.49,13436,0
+AFGE.US,D,20240524,000000,18.55,18.75,18.52,18.6,2649,0
+AFGE.US,D,20240528,000000,18.69,18.7263,18.58,18.58,1945,0
+AFGE.US,D,20240529,000000,18.57,18.69,18.26,18.35,16026,0
+AFGE.US,D,20240530,000000,18.44,18.78,18.44,18.73,7387,0
+AFGE.US,D,20240531,000000,18.58,18.68,18.47,18.49,6756,0
+AFGE.US,D,20240603,000000,18.66,18.8499,18.54,18.73,3386,0
+AFGE.US,D,20240604,000000,18.81,18.9,18.7286,18.9,2836,0
+AFGE.US,D,20240605,000000,18.87,18.87,18.5701,18.755,1635,0
+AFGE.US,D,20240606,000000,18.75,18.83,18.6301,18.6301,4810,0
+AFGE.US,D,20240607,000000,18.83,18.8358,18.58,18.6116,2087,0
+AFGE.US,D,20240610,000000,18.61,18.61,18.44,18.44,4252,0
+AFGE.US,D,20240611,000000,18.44,18.44,18.27,18.27,2378,0
+AFGE.US,D,20240612,000000,18.7,18.7,18.54,18.64,6810,0
+AFGE.US,D,20240613,000000,18.74,18.74,18.49,18.64,3902,0
+AFGE.US,D,20240614,000000,18.68,18.68,18.545,18.545,1618,0
+AFGE.US,D,20240617,000000,18.54,18.54,18.4515,18.4515,2259,0
+AFGE.US,D,20240618,000000,18.51,18.67,18.4735,18.625,7023,0
+AFGE.US,D,20240620,000000,18.67,18.71,18.55,18.69,6473,0
+AFGE.US,D,20240621,000000,18.69,18.83,18.69,18.8,5330,0
+AFGE.US,D,20240624,000000,18.83,18.92,18.81,18.89,4635,0
+AFGE.US,D,20240625,000000,18.9,18.91,18.7601,18.81,2893,0
+AFGE.US,D,20240626,000000,18.89,18.89,18.85,18.85,1753,0
+AFGE.US,D,20240627,000000,18.9,19.06,18.76,18.95,10734,0
+AFGE.US,D,20240628,000000,18.95,19.04,18.663,19.04,8302,0
+AFGE.US,D,20240701,000000,19.04,19.04,18.78,19.03,12014,0
+AFGE.US,D,20240702,000000,19.06,19.1,18.8737,18.99,4499,0
+AFGE.US,D,20240703,000000,19.04,19.2078,19.04,19.09,4439,0
+AFGE.US,D,20240705,000000,19.23,19.26,19.08,19.08,5393,0
+AFGE.US,D,20240708,000000,19.23,19.23,19.09,19.145,1781,0
+AFGE.US,D,20240709,000000,19.2,19.2,19.058,19.058,1786,0
+AFGE.US,D,20240710,000000,19.13,19.22,19.07,19.12,3116,0
+AFGE.US,D,20240711,000000,19.22,19.415,19.22,19.415,3056,0
+AFGE.US,D,20240712,000000,19.5,19.6597,19.42,19.5588,6083,0
+AFGE.US,D,20240715,000000,19.65,19.65,19.4719,19.5,2150,0
+AFGE.US,D,20240716,000000,19.68,19.68,19.665,19.67,1347,0
+AFGE.US,D,20240717,000000,19.67,19.67,19.51,19.585,2068,0
+AFGE.US,D,20240718,000000,19.66,19.66,19.6,19.64,1401,0
+AFGE.US,D,20240719,000000,19.73,19.73,19.515,19.583,2199,0
+AFGE.US,D,20240722,000000,19.69,19.765,19.53,19.53,4334,0
+AFGE.US,D,20240723,000000,19.595,19.64,19.5003,19.5003,3106,0
+AFGE.US,D,20240724,000000,19.56,19.57,19.32,19.33,3470,0
+AFGE.US,D,20240725,000000,19.43,19.4399,19.28,19.29,5104,0
+AFGE.US,D,20240726,000000,19.45,19.47,19.3319,19.47,3224,0
+AFGE.US,D,20240729,000000,19.49,19.52,19.35,19.46,8542,0
+AFGE.US,D,20240730,000000,19.52,19.54,19.4542,19.47,2441,0
+AFGE.US,D,20240731,000000,19.38,19.73,19.36,19.73,7697,0
+AFGE.US,D,20240801,000000,19.73,19.91,19.73,19.91,6711,0
+AFGE.US,D,20240802,000000,19.755,20.05,19.63,20.05,2979,0
+AFGE.US,D,20240805,000000,19.72,19.868,19.72,19.84,3825,0
+AFGE.US,D,20240806,000000,19.82,19.83,19.81,19.81,2268,0
+AFGE.US,D,20240807,000000,19.9381,19.9381,19.89,19.89,1769,0
+AFGE.US,D,20240808,000000,19.81,19.81,19.7014,19.8025,2591,0
+AFGE.US,D,20240809,000000,19.88,19.965,19.88,19.965,1533,0
+AFGE.US,D,20240812,000000,19.7363,19.7363,19.71,19.71,2401,0
+AFGE.US,D,20240813,000000,19.67,19.765,19.67,19.765,3220,0
+AFGE.US,D,20240814,000000,19.915,19.915,19.915,19.915,964,0
+AFGE.US,D,20240816,000000,20.0584,20.0584,19.96,19.96,1723,0
+AFGE.US,D,20240819,000000,19.96,20.149,19.96,20.1255,2027,0
+AFGE.US,D,20240820,000000,20.2582,20.27,20.19,20.27,3540,0
+AFGE.US,D,20240821,000000,20.3,20.51,20.3,20.51,1713,0
+AFGE.US,D,20240822,000000,20.5,20.5,20.425,20.4563,2065,0
+AFGE.US,D,20240823,000000,20.56,20.89,20.5399,20.84,17086,0
+AFGE.US,D,20240826,000000,20.89,21.03,20.8899,20.97,12210,0
+AFGE.US,D,20240827,000000,20.99,21.06,20.97,21.04,9729,0
+AFGE.US,D,20240828,000000,21.04,21.12,20.97,21.1099,8827,0
+AFGE.US,D,20240829,000000,21.14,21.21,21.14,21.17,6145,0
+AFGE.US,D,20240830,000000,20.87,20.95,20.27,20.37,47762,0
+AFGE.US,D,20240903,000000,20.55,20.55,19.57,19.66,66865,0
+AFGE.US,D,20240904,000000,19.63,19.68,19.38,19.4,103191,0
+AFGE.US,D,20240905,000000,19.47,19.7002,19.47,19.59,37902,0
+AFGE.US,D,20240906,000000,19.72,19.73,19.37,19.4,60454,0
+AFGE.US,D,20240909,000000,19.45,19.64,19.45,19.58,26452,0
+AFGE.US,D,20240910,000000,19.58,19.85,19.58,19.75,28528,0
+AFGE.US,D,20240911,000000,19.83,20,19.65,19.88,24598,0
+AFGE.US,D,20240912,000000,19.98,20.01,19.81,19.92,15352,0
+AFGE.US,D,20240913,000000,20.03,20.19,19.86,20.01,21600,0
+AFGE.US,D,20240916,000000,20.16,20.28,20,20.05,16251,0
+AFGE.US,D,20240917,000000,20.1,20.27,19.87,19.98,20090,0
+AFGE.US,D,20240918,000000,19.88,20.095,19.84,19.9,18586,0
+AFGE.US,D,20240919,000000,20.02,20.21,20,20.03,15756,0
+AFGE.US,D,20240920,000000,20.04,20.1899,20,20.07,28605,0
+AFGE.US,D,20240923,000000,20.01,20.068,19.9,19.91,26639,0
+AFGE.US,D,20240924,000000,19.965,20.11,19.83,20.06,42421,0
+AFGE.US,D,20240925,000000,20.16,20.176,19.99,20,23728,0
+AFGE.US,D,20240926,000000,20.1,20.1,19.86,20.04,32236,0
+AFGE.US,D,20240927,000000,20.04,20.1882,19.91,19.96,54898,0
+AFGE.US,D,20240930,000000,19.85,19.93,19.61,19.93,190376,0
+AFGE.US,D,20241001,000000,19.93,20.15,19.775,20.13,23836,0
+AFGE.US,D,20241002,000000,20.03,20.19,20.03,20.19,9074,0
+AFGE.US,D,20241003,000000,20.21,20.3999,20.1726,20.35,32952,0
+AFGE.US,D,20241004,000000,20.225,20.3178,20.1235,20.27,14304,0
+AFGE.US,D,20241007,000000,20.22,20.22,19.92,20.15,57974,0
+AFGE.US,D,20241008,000000,20,20.26,20,20.26,7506,0
+AFGE.US,D,20241009,000000,20.27,20.36,20.24,20.33,9819,0
+AFGE.US,D,20241010,000000,20.19,20.24,20.154,20.24,2124,0
+AFGE.US,D,20241011,000000,20.29,20.46,20.29,20.46,11486,0
+AFGE.US,D,20241014,000000,20.345,20.52,20.345,20.52,5445,0
+AFGE.US,D,20241015,000000,20.53,20.77,20.49,20.65,25141,0
+AFGE.US,D,20241016,000000,20.65,20.7325,20.55,20.69,18060,0
+AFGE.US,D,20241017,000000,20.57,20.755,20.56,20.63,13183,0
+AFGE.US,D,20241018,000000,20.74,20.74,20.56,20.65,8449,0
+AFGE.US,D,20241021,000000,20.51,20.5651,20.17,20.36,9602,0
+AFGE.US,D,20241022,000000,20.35,20.53,20.23,20.52,7168,0
+AFGE.US,D,20241023,000000,20.36,20.4999,20.25,20.45,2809,0
+AFGE.US,D,20241024,000000,20.31,20.45,20.23,20.45,4100,0
+AFGE.US,D,20241025,000000,20.56,20.56,20.24,20.25,11448,0
+AFGE.US,D,20241028,000000,20.22,20.33,20.15,20.25,5830,0
+AFGE.US,D,20241029,000000,20.08,20.12,19.95,20.11,4826,0
+AFGE.US,D,20241030,000000,20.25,20.25,20.04,20.09,4241,0
+AFGE.US,D,20241031,000000,20.09,20.14,19.9,19.94,3872,0
+AFGE.US,D,20241101,000000,20.05,20.05,19.5,19.68,2775,0
+AFGE.US,D,20241104,000000,20,20.0245,19.83,19.93,2154,0
+AFGE.US,D,20241105,000000,19.98,20.13,19.93,20.13,33571,0
+AFGE.US,D,20241106,000000,19.98,20.11,19.6473,19.81,17874,0
+AFGE.US,D,20241107,000000,19.79,20.09,19.79,20.09,20712,0
+AFGE.US,D,20241108,000000,20.2691,20.46,20.2691,20.46,4611,0
+AFGE.US,D,20241111,000000,20.2801,20.39,20.03,20.37,3616,0
+AFGE.US,D,20241112,000000,20.12,20.2,19.87,20,3660,0
+AFGE.US,D,20241113,000000,20.18,20.19,19.78,19.83,11028,0
+AFGE.US,D,20241114,000000,19.82,19.83,19.6042,19.74,3893,0
+AFGE.US,D,20241115,000000,19.9059,19.9059,19.56,19.61,3434,0
+AFGE.US,D,20241118,000000,19.65,19.755,19.51,19.57,9522,0
+AFGE.US,D,20241119,000000,19.5,19.57,19.34,19.42,7203,0
+AFGE.US,D,20241120,000000,19.274,19.385,19.23,19.32,4834,0
+AFGE.US,D,20241121,000000,19.44,19.65,19.43,19.62,4571,0
+AFGE.US,D,20241122,000000,19.62,19.71,19.6199,19.69,3722,0
+AFGE.US,D,20241125,000000,19.95,19.95,19.86,19.93,1898,0
+AFGE.US,D,20241126,000000,19.83,20.1495,19.62,19.91,6833,0
+AFGE.US,D,20241127,000000,19.99,20.02,19.75,19.98,6521,0
+AFGE.US,D,20241129,000000,19.7685,19.79,19.5537,19.79,3676,0
+AFGE.US,D,20241202,000000,19.89,19.9499,19.505,19.51,5269,0
+AFGE.US,D,20241203,000000,19.44,19.4544,19.22,19.32,5147,0
+AFGE.US,D,20241204,000000,19.32,19.5404,19.18,19.48,5741,0
+AFGE.US,D,20241205,000000,19.2622,19.5,19.2622,19.5,2588,0
+AFGE.US,D,20241206,000000,19.3692,19.48,19.3692,19.48,1599,0
+AFGE.US,D,20241209,000000,19.6,19.6,19.2836,19.39,10773,0
+AFGE.US,D,20241210,000000,19.4162,19.46,19.2477,19.46,3783,0
+AFGE.US,D,20241211,000000,19.5778,19.62,19.34,19.51,2684,0
+AFGE.US,D,20241212,000000,19.2329,19.34,19.17,19.34,3344,0
+AFGE.US,D,20241213,000000,19.32,19.51,18.88,19.21,5020,0
+AFGE.US,D,20241216,000000,19.06,19.139,18.74,18.92,4870,0
+AFGE.US,D,20241217,000000,18.94,19.13,18.76,18.99,7074,0
+AFGE.US,D,20241218,000000,18.93,19.13,18.8395,18.98,8669,0
+AFGE.US,D,20241219,000000,18.8,18.9,18.44,18.56,12224,0
+AFGE.US,D,20241220,000000,18.8933,18.8933,18.48,18.66,3929,0
+AFGE.US,D,20241223,000000,18.645,18.645,18.4512,18.59,5936,0
+AFGE.US,D,20241224,000000,18.29,18.51,18.29,18.51,2612,0
+AFGE.US,D,20241226,000000,18.26,18.64,18.21,18.48,5774,0
+AFGE.US,D,20241227,000000,18.34,18.34,18.13,18.21,15738,0
+AFGE.US,D,20241230,000000,18.09,18.29,18.09,18.29,8969,0
+AFGE.US,D,20241231,000000,18.2838,18.4684,17.93,17.94,80394,0
+AFGE.US,D,20250102,000000,18.1,18.44,18.06,18.38,27082,0
+AFGE.US,D,20250103,000000,18.43,18.7499,18.3601,18.64,10924,0
+AFGE.US,D,20250106,000000,18.49,18.56,18.34,18.52,5072,0
+AFGE.US,D,20250107,000000,18.4,18.598,18.02,18.17,10472,0
+AFGE.US,D,20250108,000000,17.99,18.17,17.87,17.94,10963,0
+AFGE.US,D,20250110,000000,17.5835,17.8456,17.57,17.63,8845,0
+AFGE.US,D,20250113,000000,17.5,17.5554,17.22,17.46,7968,0
+AFGE.US,D,20250114,000000,17.5219,17.58,17.46,17.58,7494,0
+AFGE.US,D,20250115,000000,17.9,18,17.8301,18,28999,0
+AFGE.US,D,20250116,000000,17.85,18.23,17.85,17.99,14999,0
+AFGE.US,D,20250117,000000,18.1,18.14,17.81,18.03,13251,0
+AFGE.US,D,20250121,000000,17.7852,18.29,17.7852,18.29,9803,0
+AFGE.US,D,20250122,000000,18.11,18.2,18.11,18.19,7658,0
+AFGE.US,D,20250123,000000,18.1,18.2767,17.94,18.08,12407,0
+AFGE.US,D,20250124,000000,18.08,18.1896,18.01,18.03,4292,0
+AFGE.US,D,20250127,000000,18.13,18.38,17.87,18.31,32254,0
+AFGE.US,D,20250128,000000,18.2393,18.29,18.05,18.22,14019,0
+AFGE.US,D,20250129,000000,18.22,18.22,17.96,18.07,4882,0
+AFGE.US,D,20250130,000000,18.2094,18.27,18.08,18.23,5371,0
+AFGE.US,D,20250131,000000,18.29,18.32,17.86,17.87,13910,0
+AFGE.US,D,20250203,000000,17.83,17.9423,17.69,17.77,11357,0
+AFGE.US,D,20250204,000000,17.7,17.8701,17.695,17.79,8881,0
+AFGE.US,D,20250205,000000,17.92,18.07,17.8448,18.07,14286,0
+AFGE.US,D,20250206,000000,18.07,18.07,17.9254,18.03,4820,0
+AFGE.US,D,20250207,000000,17.8632,18.02,17.8632,18,12760,0
+AFGE.US,D,20250210,000000,18.09,18.0982,17.94,18.09,5834,0
+AFGE.US,D,20250211,000000,18.01,18.1,17.934,18.09,2350,0
+AFGE.US,D,20250212,000000,17.7795,17.89,17.7795,17.85,2999,0
+AFGE.US,D,20250213,000000,17.9,18.1,17.9,18.01,5649,0
+AFGE.US,D,20250214,000000,18.08,18.13,18,18.06,7824,0
+AFGE.US,D,20250218,000000,18.06,18.1,17.89,17.97,6679,0
+AFGE.US,D,20250219,000000,17.99,18,17.73,17.91,8801,0
+AFGE.US,D,20250220,000000,17.85,17.9,17.74,17.85,4793,0
+AFGE.US,D,20250221,000000,17.9517,17.9517,17.76,17.84,4528,0
+AFGE.US,D,20250224,000000,17.77,18.03,17.7616,17.93,10630,0
+AFGE.US,D,20250225,000000,18.1,18.1596,18,18.14,9869,0
+AFGE.US,D,20250226,000000,18.1866,18.1866,18.06,18.15,1713,0
+AFGE.US,D,20250227,000000,18.135,18.135,18.05,18.12,2911,0
+AFGE.US,D,20250228,000000,17.7484,17.9399,17.7484,17.83,4733,0
+AFGE.US,D,20250303,000000,17.8285,17.91,17.79,17.91,3137,0
+AFGE.US,D,20250304,000000,17.74,17.9,17.6509,17.77,4464,0
+AFGE.US,D,20250305,000000,17.6401,17.8677,17.6401,17.77,3511,0
+AFGE.US,D,20250306,000000,17.53,17.75,17.43,17.46,14241,0
+AFGE.US,D,20250307,000000,17.43,17.6,17.23,17.46,7905,0
+AFGE.US,D,20250310,000000,17.3015,17.4,17.2177,17.28,3941,0
+AFGE.US,D,20250311,000000,17.295,17.4199,17.06,17.19,4917,0
+AFGE.US,D,20250312,000000,17.1017,17.33,17.06,17.32,17070,0
+AFGE.US,D,20250313,000000,17.23,17.32,17.14,17.31,8870,0
+AFGE.US,D,20250314,000000,17.39,17.51,17.33,17.38,13161,0
+AFGE.US,D,20250317,000000,17.3514,17.55,17.3514,17.51,8175,0
+AFGE.US,D,20250318,000000,17.44005,17.44005,17.2884,17.4,7100,0
+AFGE.US,D,20250319,000000,17.36,17.5282,17.32,17.47,4862,0
+AFGE.US,D,20250320,000000,17.2972,17.5,17.29,17.4,6764,0
+AFGE.US,D,20250321,000000,17.3304,17.4604,17.28,17.46,4630,0
+AFGE.US,D,20250324,000000,17.49,17.54,17.382,17.4376,7516,0
+AFGE.US,D,20250325,000000,17.365,17.44,17.3001,17.41,4613,0
+AFGE.US,D,20250326,000000,17.29,17.395,17.1049,17.22,24679,0
+AFGE.US,D,20250327,000000,17.09,17.18,17.05,17.13,4843,0
+AFGE.US,D,20250328,000000,17.15,17.17,17.08,17.11,22276,0
+AFGE.US,D,20250331,000000,17.11,17.23,16.985,17.23,17782,0
+AFGE.US,D,20250401,000000,17.1042,17.55,17.1042,17.41,11410,0
+AFGE.US,D,20250402,000000,17.65,17.7731,17.4465,17.69,23406,0
+AFGE.US,D,20250403,000000,17.4086,17.54,17.15,17.39,17749,0
+AFGE.US,D,20250404,000000,16.9746,17.49,16.86,17.43,18510,0
+AFGE.US,D,20250407,000000,16.92,17.73,16.545,17,16236,0
+AFGE.US,D,20250408,000000,17.09,17.1091,16.7,16.71,9675,0
+AFGE.US,D,20250409,000000,16.6507,17.085,16.44,17.04,10644,0
+AFGE.US,D,20250410,000000,17.25,17.25,16.42,16.79,5709,0
+AFGE.US,D,20250411,000000,16.47,16.75,16.26,16.5,11562,0
+AFGE.US,D,20250414,000000,16.62,17.02,16.62,16.99,34239,0
+AFGE.US,D,20250415,000000,16.84,16.915,16.56,16.66,9878,0
+AFGE.US,D,20250416,000000,16.73,16.93,16.59,16.64,3262,0
+AFGE.US,D,20250417,000000,16.81,16.9324,16.59,16.83,4446,0
+AFGE.US,D,20250421,000000,16.71,16.84,16.69,16.69,7822,0
+AFGE.US,D,20250422,000000,16.84,16.89,16.74,16.81,3224,0
+AFGE.US,D,20250423,000000,17.03,17.04,16.83,16.94,7665,0
+AFGE.US,D,20250424,000000,17.28,17.28,16.93,17.22,7020,0
+AFGE.US,D,20250425,000000,17.381,17.381,16.75,17.17,6139,0
+AFGE.US,D,20250428,000000,17.1813,17.4,17.0115,17.14,10705,0
+AFGE.US,D,20250429,000000,17.09,17.09,16.97,16.99,4039,0
+AFGE.US,D,20250430,000000,16.985,17.02,16.52,16.75,20663,0
+AFGE.US,D,20250501,000000,16.8095,16.8095,16.62,16.75,8669,0
+AFGE.US,D,20250502,000000,16.915,17.06,16.66,16.7,8309,0
+AFGE.US,D,20250505,000000,17,17,16.6172,16.69,7220,0
+AFGE.US,D,20250506,000000,16.5,16.72,16.5,16.72,6203,0
+AFGE.US,D,20250507,000000,16.79,16.9079,16.65,16.7,2523,0
+AFGE.US,D,20250508,000000,16.75,16.78,16.66,16.78,2823,0
+AFGE.US,D,20250509,000000,16.7658,16.8,16.61,16.8,3516,0
+AFGE.US,D,20250512,000000,16.9922,16.9922,16.63,16.8,7008,0
+AFGE.US,D,20250513,000000,16.725,16.8,16.61,16.75,6305,0
+AFGE.US,D,20250514,000000,16.7015,16.8378,16.57,16.63,8121,0
+AFGE.US,D,20250515,000000,16.46,16.96,16.46,16.7,11602,0
+AFGE.US,D,20250516,000000,16.7,16.79,16.55,16.79,14778,0
+AFGE.US,D,20250519,000000,16.4012,16.75,16.36,16.68,21362,0
+AFGE.US,D,20250520,000000,16.6,16.83,16.6,16.69,10636,0
+AFGE.US,D,20250521,000000,16.6103,16.63,16.235,16.36,19471,0
+AFGE.US,D,20250522,000000,16.36,16.47,16.3,16.33,5366,0
+AFGE.US,D,20250523,000000,16.3986,16.4,16.26,16.39,15411,0
+AFGE.US,D,20250527,000000,16.5424,16.62,16.4001,16.62,14550,0
+AFGE.US,D,20250528,000000,16.5379,16.6645,16.5379,16.6,7201,0
+AFGE.US,D,20250529,000000,16.64,16.66,16.56,16.66,3357,0
+AFGE.US,D,20250530,000000,16.335,16.42,16.11,16.11,52470,0
+AFGE.US,D,20250602,000000,16.155,16.2,16.12,16.2,22944,0
+AFGE.US,D,20250603,000000,16.2208,16.39,16.1976,16.39,19161,0
+AFGE.US,D,20250604,000000,16.44,16.4808,16.3925,16.46,4140,0
+AFGE.US,D,20250605,000000,16.425,16.6899,16.425,16.53,14230,0
+AFGE.US,D,20250606,000000,16.44,16.6199,16.34,16.4,7718,0
+AFGE.US,D,20250609,000000,16.47,16.61,16.35,16.46,6416,0
+AFGE.US,D,20250610,000000,16.575,16.605,16.5,16.55,3036,0
+AFGE.US,D,20250611,000000,16.5,16.6883,16.36,16.51,6442,0
+AFGE.US,D,20250612,000000,16.5,16.54,16.45,16.53,9209,0
+AFGE.US,D,20250613,000000,16.51,16.53,16.38,16.49,13961,0
+AFGE.US,D,20250616,000000,16.45,16.585,16.35,16.42,19754,0
+AFGE.US,D,20250617,000000,16.38,16.66,16.37,16.49,10136,0
+AFGE.US,D,20250618,000000,16.4671,16.59,16.377,16.5899,10546,0
+AFGE.US,D,20250620,000000,16.5299,16.7,16.46,16.67,9416,0
+AFGE.US,D,20250623,000000,16.4201,16.71,16.4201,16.6,6745,0
+AFGE.US,D,20250624,000000,16.76,16.9499,16.7206,16.8,20197,0
+AFGE.US,D,20250625,000000,16.7982,16.88,16.75,16.75,1743,0
+AFGE.US,D,20250626,000000,16.76,16.91,16.6573,16.91,4907,0
+AFGE.US,D,20250627,000000,16.93,17.015,16.79,16.84,8718,0
+AFGE.US,D,20250630,000000,16.5841,16.98,16.5841,16.98,5362,0
+AFGE.US,D,20250701,000000,16.88,17.12,16.87,17.12,12103,0
+AFGE.US,D,20250702,000000,17.15,17.26,17.15,17.26,7140,0
+AFGE.US,D,20250703,000000,17.28,17.28,17.06,17.22,2703,0
+AFGE.US,D,20250707,000000,17.2571,17.29,16.97,17.06,8934,0
+AFGE.US,D,20250708,000000,17.18,17.18,16.95,17.07,4346,0
+AFGE.US,D,20250709,000000,17.16,17.24,17.04,17.22,7891,0
+AFGE.US,D,20250710,000000,17.24,17.44,17.07,17.44,20467,0
+AFGE.US,D,20250711,000000,17.249,17.4299,17.2436,17.36,15784,0
+AFGE.US,D,20250714,000000,17.3368,17.4225,17.18,17.25,7812,0
+AFGE.US,D,20250715,000000,17.2024,17.25,16.96,17.07,7652,0
+AFGE.US,D,20250716,000000,17.145,17.145,16.74,16.87,7920,0
+AFGE.US,D,20250717,000000,16.92,17.04,16.81,17.04,7820,0
+AFGE.US,D,20250718,000000,17.12,17.12,16.9121,17.06,5072,0
+AFGE.US,D,20250721,000000,17.071,17.29,16.98,17.19,19014,0
+AFGE.US,D,20250722,000000,17.161,17.161,17.01,17.12,3021,0
+AFGE.US,D,20250723,000000,17.1,17.11,17.02,17.09,4081,0
+AFGE.US,D,20250724,000000,17.04,17.13,16.965,17.05,6239,0
+AFGE.US,D,20250725,000000,17.06,17.1381,17.04,17.09,7055,0
+AFGE.US,D,20250728,000000,17.08,17.09,16.9,16.98,8517,0
+AFGE.US,D,20250729,000000,16.9162,17.085,16.9157,17.06,11572,0
+AFGE.US,D,20250730,000000,16.96,17.0799,16.91,17.01,7939,0
+AFGE.US,D,20250731,000000,16.925,17.02,16.92,16.94,9613,0
+AFGE.US,D,20250801,000000,16.95,17.01,16.87,17.01,10788,0
+AFGE.US,D,20250804,000000,16.95,17.195,16.9332,17.11,12766,0
+AFGE.US,D,20250805,000000,17.17,17.34,17.07,17.09,6839,0
+AFGE.US,D,20250806,000000,17.05,17.12,16.92,17.09,15930,0
+AFGE.US,D,20250807,000000,17.085,17.085,16.94,16.94,9413,0
+AFGE.US,D,20250808,000000,16.9893,17.09,16.95,17.09,15602,0
+AFGE.US,D,20250811,000000,17.0237,17.09,16.97,17.09,13885,0
+AFGE.US,D,20250812,000000,17,17.125,16.98,17.1,20699,0
+AFGE.US,D,20250813,000000,17.24,17.26,17.14,17.26,11203,0
+AFGE.US,D,20250814,000000,17.055,17.175,17.01,17.17,19636,0
+AFGE.US,D,20250815,000000,17.18,17.23,17.15,17.23,10454,0
+AFGE.US,D,20250818,000000,17.25,17.31,17.2,17.3,11243,0
+AFGE.US,D,20250819,000000,17.34,17.42,17.34,17.4,7139,0
+AFGE.US,D,20250820,000000,17.4,17.9,17.38,17.72,51065,0
+AFGE.US,D,20250821,000000,17.755,17.8385,17.6354,17.76,11771,0
+AFGE.US,D,20250822,000000,17.77,17.99,17.68,17.8373,18549,0
+AFGE.US,D,20250825,000000,17.8,17.93,17.66,17.9,14971,0
+AFGE.US,D,20250826,000000,17.82,17.87,17.67,17.84,11986,0
+AFGE.US,D,20250827,000000,17.74,17.8714,17.74,17.81,13843,0
+AFGE.US,D,20250828,000000,17.9024,18,17.9024,17.99899,19148,0
+AFGE.US,D,20250829,000000,17.6664,17.73,17.47,17.47,20720,0
+AFGE.US,D,20250902,000000,17.5,17.5999,17.24,17.31,17860,0
+AFGE.US,D,20250903,000000,17.64,17.67,17.35,17.53,8038,0
+AFGE.US,D,20250904,000000,17.59,17.785,17.43,17.76,13069,0
+AFGE.US,D,20250905,000000,17.92,18.11,17.852,18.11,41813,0
+AFGE.US,D,20250908,000000,18.15,18.4519,18.1499,18.29,9451,0
+AFGE.US,D,20250909,000000,18.2272,18.36,18.2,18.35,2441,0
+AFGE.US,D,20250910,000000,18.36,18.8,18.35,18.52,5011,0
+AFGE.US,D,20250911,000000,18.43,18.7788,18.43,18.76,8563,0
+AFGE.US,D,20250912,000000,18.94,18.94,18.505,18.89,6757,0
+AFGE.US,D,20250915,000000,18.84,18.99,18.7885,18.915,3630,0
+AFGE.US,D,20250916,000000,18.97,19.08,18.97,19.08,2493,0
+AFGE.US,D,20250917,000000,19.09,19.24,18.8825,19.175,5438,0
+AFGE.US,D,20250918,000000,19.07,19.33,19.07,19.15,14110,0
+AFGE.US,D,20250919,000000,19.15,19.26,19.07,19.26,50285,0
+AFGE.US,D,20250922,000000,19.15,19.15,19,19.13,1706,0
+AFGE.US,D,20250923,000000,19.1379,19.185,18.85,19.12,1974,0
+AFGE.US,D,20250924,000000,18.985,19.12,18.91,19.1,6784,0
+AFGE.US,D,20250925,000000,18.93,18.93,18.905,18.905,1918,0
+AFGE.US,D,20250926,000000,19.17,19.17,18.97,18.9787,1965,0
+AFGE.US,D,20250929,000000,18.79,18.92,18.782,18.92,2656,0
+AFGE.US,D,20250930,000000,19.4099,19.4099,18.42,18.86,4566,0
+AFGE.US,D,20251001,000000,18.664,19.04,18.41,19.03,8873,0
+AFGE.US,D,20251002,000000,18.677,19.173,18.677,19.02,7400,0
+AFGE.US,D,20251003,000000,19.15,19.15,18.98,19.05,1473,0
+AFGE.US,D,20251006,000000,19.17,19.18,19.14,19.18,3024,0
+AFGE.US,D,20251007,000000,19.239,19.239,18.91,18.97,3475,0
+AFGE.US,D,20251008,000000,18.9886,19.2195,18.98,19.0244,16711,0
+AFGE.US,D,20251009,000000,18.9018,19.04,17.96,18.45,18671,0
+AFGE.US,D,20251010,000000,18.47,18.47,18.17,18.17,2707,0
+AFGE.US,D,20251013,000000,18.2456,18.31,18.16,18.3,8547,0
+AFGE.US,D,20251014,000000,18.31,18.5,18.31,18.5,1312,0
+AFGE.US,D,20251015,000000,18.4689,18.4689,18.42,18.46,2149,0
+AFGE.US,D,20251016,000000,18.5,18.5084,18,18.01,2824,0
+AFGE.US,D,20251017,000000,18.05,18.05,17.9,18.04,3297,0
+AFGE.US,D,20251020,000000,17.9047,18.13,17.9047,18.13,3531,0
+AFGE.US,D,20251021,000000,18.23,18.235,18.15,18.18,3839,0
+AFGE.US,D,20251022,000000,18.1652,18.1652,18.0979,18.0979,1735,0
+AFGE.US,D,20251023,000000,18.1593,18.18,18.14,18.18,2482,0
+AFGE.US,D,20251024,000000,18.1144,18.29,18.06,18.18,3467,0
+AFGE.US,D,20251027,000000,18.06,18.2468,18.04,18.16,2004,0
+AFGE.US,D,20251028,000000,18.2051,18.2051,18.12,18.12,1398,0
+AFGE.US,D,20251029,000000,18.11,18.15,18.0938,18.11,3064,0
+AFGE.US,D,20251030,000000,18.0497,18.0497,17.85,17.88,4003,0
+AFGE.US,D,20251031,000000,18.1399,18.1399,17.77,17.84,5330,0
+AFGE.US,D,20251103,000000,17.76,17.98,17.66,17.79,4601,0
+AFGE.US,D,20251104,000000,17.75,17.7699,17.515,17.54,11186,0
+AFGE.US,D,20251105,000000,17.58,17.79,17.56,17.7,6521,0
+AFGE.US,D,20251106,000000,17.59,17.64,17.59,17.64,3096,0
+AFGE.US,D,20251107,000000,17.94,17.94,17.5401,17.93,11137,0
+AFGE.US,D,20251110,000000,18.02,18.048,17.71,17.87,2279,0
+AFGE.US,D,20251111,000000,17.83,17.9236,17.83,17.915,2897,0
+AFGE.US,D,20251112,000000,17.856,17.9899,17.82,17.91,2985,0
+AFGE.US,D,20251113,000000,17.74,17.829,17.55,17.69,5134,0
+AFGE.US,D,20251114,000000,17.53,17.72,17.53,17.7,2921,0
+AFGE.US,D,20251117,000000,17.63,17.64,17.5,17.5,8411,0
+AFGE.US,D,20251118,000000,17.5311,17.55,17.41,17.41,7032,0
+AFGE.US,D,20251119,000000,17.41,17.5,17.4,17.4,3300,0
+AFGE.US,D,20251120,000000,17.43,17.4301,17.2,17.27,6516,0
+AFGE.US,D,20251121,000000,17.279613,17.34,17.23,17.3,3115,0
+AFGE.US,D,20251124,000000,17.3,17.44,17.3,17.36,2294,0
+AFGE.US,D,20251125,000000,17.4,17.5389,17.4,17.48,2939,0
+AFGE.US,D,20251126,000000,17.45,17.53,17.44,17.46,5116,0
+AFGE.US,D,20251128,000000,17.45,17.5,17.35,17.36,10449,0
+AFGE.US,D,20251201,000000,17.1557,17.1557,16.91,17,6363,0
+AFGE.US,D,20251202,000000,16.9208,17,16.9,16.985,7753,0
+AFGE.US,D,20251203,000000,16.87,17,16.87,16.94,7253,0
+AFGE.US,D,20251204,000000,16.915,16.915,16.9,16.9,2334,0
+AFGE.US,D,20251205,000000,16.869,16.9538,16.82,16.83,7210,0
+AFGE.US,D,20251208,000000,16.82,16.9145,16.82,16.89,5896,0
+AFGE.US,D,20251209,000000,16.9,16.99,16.7858,16.93,8009,0
+AFGE.US,D,20251210,000000,16.93,16.99,16.88,16.99,4949,0
+AFGE.US,D,20251211,000000,17,17.2,17,17.13,4444,0
+AFGE.US,D,20251212,000000,17.035,17.16,16.94,17,6890,0
+AFGE.US,D,20251215,000000,17.1424,17.1424,16.95,17.035,7988,0
+AFGE.US,D,20251216,000000,17.075,17.19,16.97,17.1,15014,0
+AFGE.US,D,20251217,000000,17.02,17.1,16.96,16.96,12268,0
+AFGE.US,D,20251218,000000,17.01,17.2399,16.96,17.09,9125,0
+AFGE.US,D,20251219,000000,17.01,17.168,16.99,17,5338,0
+AFGE.US,D,20251222,000000,16.9794,17.1,16.97,17.06,12020,0
+AFGE.US,D,20251223,000000,16.9701,17.06,16.9701,16.98,7440,0
+AFGE.US,D,20251224,000000,16.97,17.04,16.97,16.97,2935,0
+AFGE.US,D,20251226,000000,16.97,17.1,16.85,16.88,14368,0
+AFGE.US,D,20251229,000000,17.0199,17.0199,16.88,16.94,3518,0
+AFGE.US,D,20251230,000000,16.9036,16.9499,16.89,16.9,5601,0
+AFGE.US,D,20251231,000000,16.89,16.915,16.885,16.91,5625,0
+AFGE.US,D,20260102,000000,16.98,17.14,16.98,17.07,5986,0
+AFGE.US,D,20260105,000000,17.2,17.28,17.1105,17.17,14043,0
+AFGE.US,D,20260106,000000,17.146,17.24,17.146,17.17,7239,0
+AFGE.US,D,20260107,000000,17.18,17.195,17.13,17.17,3946,0
+AFGE.US,D,20260108,000000,17.18,17.2435,17.11,17.11,3034,0
+AFGE.US,D,20260109,000000,17.2636,17.2636,17.05,17.18,11371,0
+AFGE.US,D,20260112,000000,17.04,17.18,16.9972,17.14,11858,0
+AFGE.US,D,20260113,000000,17.23,17.38,17.18,17.36,33200,0
+AFGE.US,D,20260114,000000,17.152,17.38,17.152,17.35,5706,0
+AFGE.US,D,20260115,000000,17.42,17.43,17.345,17.43,6863,0
+AFGE.US,D,20260116,000000,17.355,17.49,17.2405,17.42,9801,0
+AFGE.US,D,20260120,000000,17.3452,17.41,17.21,17.35,18583,0
+AFGE.US,D,20260121,000000,17.39,17.44,17.36,17.41,6966,0
+AFGE.US,D,20260122,000000,17.44,17.465,17.36,17.45,6390,0
+AFGE.US,D,20260123,000000,17.46,17.5481,17.36,17.41,9221,0
+AFGE.US,D,20260126,000000,17.455,17.5498,17.38,17.53,8552,0
+AFGE.US,D,20260127,000000,17.455,17.53,17.441,17.46,2677,0
+AFGE.US,D,20260128,000000,17.47,17.4753,17.39,17.45,3011,0
+AFGE.US,D,20260129,000000,17.47,17.48,17.36,17.4502,13428,0
+AFGE.US,D,20260130,000000,17.37,17.52,17.37,17.43,14280,0
+AFGE.US,D,20260202,000000,17.455,17.62,17.4127,17.49,6981,0
+AFGE.US,D,20260203,000000,17.53,17.55,17.36,17.36,4780,0
+AFGE.US,D,20260204,000000,17.37,17.37,17.25,17.25,4052,0
+AFGE.US,D,20260205,000000,17.2506,17.371032,17.2115,17.2115,4340,0
+AFGE.US,D,20260206,000000,17.30037,17.30037,17.255,17.255,2131,0
+AFGE.US,D,20260209,000000,17.2972,17.49,17.23,17.38,17033,0
+AFGE.US,D,20260210,000000,17.38,17.46,17.38,17.46,4858,0
+AFGE.US,D,20260211,000000,17.47,17.5,17.35,17.4501,5152,0
+AFGE.US,D,20260212,000000,17.35,17.4833,17.33,17.35,2593,0
+AFGE.US,D,20260213,000000,17.4121,17.4994,17.3609,17.425,1820,0
+AFGE.US,D,20260217,000000,17.36,17.62,17.36,17.61,6428,0
+AFGE.US,D,20260218,000000,17.62,17.66,17.52,17.53,6686,0
diff --git a/daily/us/nyse stocks/1/ally.us.txt b/daily/us/nyse stocks/1/ally.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..37227a806b9fe84f1e525f92c64b6bb4de437101
--- /dev/null
+++ b/daily/us/nyse stocks/1/ally.us.txt	
@@ -0,0 +1,2983 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ALLY.US,D,20140410,000000,20.7714,21.236,20.3537,20.5439,74152335.165646,0
+ALLY.US,D,20140411,000000,20.5155,21.4165,20.3871,20.7302,13227917.265581,0
+ALLY.US,D,20140414,000000,20.9292,21.0566,20.3871,20.6008,5893728.3837247,0
+ALLY.US,D,20140415,000000,20.5587,20.7067,20.3449,20.5008,5539321.2600115,0
+ALLY.US,D,20140416,000000,20.5008,20.7557,20.4841,20.6812,6573853.1815846,0
+ALLY.US,D,20140417,000000,20.7714,20.7714,20.3617,20.4577,3730863.7915192,0
+ALLY.US,D,20140421,000000,20.4577,20.592,20.4292,20.5439,1410382.6848588,0
+ALLY.US,D,20140422,000000,20.492,20.9292,20.492,20.592,8378734.1598842,0
+ALLY.US,D,20140423,000000,20.7626,20.8419,20.6008,20.7998,1753247.31384,0
+ALLY.US,D,20140424,000000,20.8419,21.1175,20.7126,20.8851,4966847.1847838,0
+ALLY.US,D,20140425,000000,20.8419,20.9861,20.6723,20.8948,1496349.0229997,0
+ALLY.US,D,20140428,000000,20.8948,20.8948,20.4763,20.5832,2910865.1757025,0
+ALLY.US,D,20140429,000000,20.6008,20.7067,20.5439,20.5587,7822691.9454736,0
+ALLY.US,D,20140430,000000,20.5665,20.7224,20.4478,20.69,4950065.42775,0
+ALLY.US,D,20140501,000000,20.9292,21.0302,20.5439,20.5665,6516631.3787121,0
+ALLY.US,D,20140502,000000,20.5753,20.6459,20.439,20.6008,1778141.9706179,0
+ALLY.US,D,20140505,000000,20.5155,20.69,20.4763,20.69,1922123.753779,0
+ALLY.US,D,20140506,000000,20.6812,20.7478,20.5665,20.7067,2098751.9760837,0
+ALLY.US,D,20140507,000000,20.7126,20.9547,20.5832,20.9292,7207441.7826099,0
+ALLY.US,D,20140508,000000,20.9763,21.6125,20.7714,21.5958,12204488.173231,0
+ALLY.US,D,20140509,000000,21.5184,21.6223,21.2723,21.5791,3088812.394533,0
+ALLY.US,D,20140512,000000,21.5615,21.6723,21.236,21.4007,3614305.5068896,0
+ALLY.US,D,20140513,000000,21.3312,21.4331,21.0998,21.2527,807686.96147097,0
+ALLY.US,D,20140514,000000,21.3929,21.3929,21.1253,21.2184,506930.25096546,0
+ALLY.US,D,20140515,000000,21.1674,21.3468,20.6283,20.8145,3412077.7348454,0
+ALLY.US,D,20140516,000000,20.9018,20.938,20.6459,20.74,1205248.6319934,0
+ALLY.US,D,20140519,000000,20.6979,20.9939,20.5341,20.9469,705669.26189758,0
+ALLY.US,D,20140520,000000,20.8851,21.0762,20.6547,20.7626,1737199.0127242,0
+ALLY.US,D,20140521,000000,20.6979,20.8851,20.6979,20.8145,937933.02288499,0
+ALLY.US,D,20140522,000000,20.9292,20.9292,20.6979,20.7626,1012093.679052,0
+ALLY.US,D,20140523,000000,20.7067,20.8792,20.5832,20.6283,1925962.4111079,0
+ALLY.US,D,20140527,000000,20.6459,20.8077,20.5665,20.6008,1621496.5966831,0
+ALLY.US,D,20140528,000000,20.5587,20.7126,20.242,20.3204,1756346.3946174,0
+ALLY.US,D,20140529,000000,20.3361,20.5439,20.242,20.2862,1936820.4149902,0
+ALLY.US,D,20140530,000000,20.3283,20.3283,20.1312,20.1842,1591538.1357648,0
+ALLY.US,D,20140602,000000,20.1568,20.3449,20.0891,20.148,4447977.6180124,0
+ALLY.US,D,20140603,000000,20.1979,20.3028,19.9087,20.0969,4398852.3931946,0
+ALLY.US,D,20140604,000000,20.0969,20.2057,20.0273,20.139,6276994.2945322,0
+ALLY.US,D,20140605,000000,19.9087,20.2606,19.9087,20.139,2863950.5196947,0
+ALLY.US,D,20140606,000000,20.2234,20.2862,20.0617,20.2135,1469655.9200695,0
+ALLY.US,D,20140609,000000,20.2322,21.0214,20.2322,20.938,6348830.1300633,0
+ALLY.US,D,20140610,000000,20.8518,21.1086,20.7714,21.0566,4730905.9431504,0
+ALLY.US,D,20140611,000000,20.9861,21.2459,20.6723,21.0998,3798102.0111637,0
+ALLY.US,D,20140612,000000,21.0998,21.484,21.038,21.3752,4893726.0162114,0
+ALLY.US,D,20140613,000000,21.3468,21.4595,21.0664,21.3841,2387021.5740824,0
+ALLY.US,D,20140616,000000,21.3752,21.5184,21.1175,21.185,4401200.6762589,0
+ALLY.US,D,20140617,000000,21.1253,21.4007,20.8694,21.1409,4075687.02323,0
+ALLY.US,D,20140618,000000,21.1253,21.2184,20.9694,21.1086,2496076.9821097,0
+ALLY.US,D,20140619,000000,21.1586,21.2184,20.9763,21.0909,2686639.8467513,0
+ALLY.US,D,20140620,000000,20.9939,21.537,20.9939,21.4007,14313282.068727,0
+ALLY.US,D,20140623,000000,21.2851,21.5282,21.2106,21.4409,5079024.1159115,0
+ALLY.US,D,20140624,000000,21.4497,21.484,21.0027,21.0909,2640190.3588917,0
+ALLY.US,D,20140625,000000,21.0125,21.2184,20.7812,21.1409,3532589.9487354,0
+ALLY.US,D,20140626,000000,21.0851,21.2106,20.9547,21.1488,2862215.3200888,0
+ALLY.US,D,20140627,000000,21.1674,21.3017,20.7224,20.7224,18988314.788592,0
+ALLY.US,D,20140630,000000,20.8518,20.9694,20.4136,20.4841,4776247.5963412,0
+ALLY.US,D,20140701,000000,20.7126,20.7714,20.3871,20.5008,3448869.8831001,0
+ALLY.US,D,20140702,000000,20.5341,20.69,20.3871,20.5498,1966278.0040648,0
+ALLY.US,D,20140703,000000,20.5587,20.592,20.4038,20.5832,1870660.4469526,0
+ALLY.US,D,20140707,000000,20.5243,20.5341,20.3537,20.4292,1700484.3924941,0
+ALLY.US,D,20140708,000000,20.4292,20.4292,20.1312,20.2606,2234496.4066189,0
+ALLY.US,D,20140709,000000,20.2606,20.3959,19.9685,20.0969,1809055.2503671,0
+ALLY.US,D,20140710,000000,19.9774,20.0617,19.8068,19.9597,2121697.2110823,0
+ALLY.US,D,20140711,000000,19.9597,20.139,19.7783,19.8312,1768863.0901863,0
+ALLY.US,D,20140714,000000,19.8754,20.0891,19.8568,20.044,1010931.7787868,0
+ALLY.US,D,20140715,000000,19.9862,20.0715,19.7783,19.9175,2568390.2270562,0
+ALLY.US,D,20140716,000000,20.0097,20.3204,19.797,20.1656,1956381.9597523,0
+ALLY.US,D,20140717,000000,20.139,20.3617,20.0538,20.0813,1750667.4668071,0
+ALLY.US,D,20140718,000000,20.1244,20.5587,20.0891,20.5155,1496812.1509368,0
+ALLY.US,D,20140721,000000,20.4665,20.5587,20.3204,20.4763,816358.87907747,0
+ALLY.US,D,20140722,000000,20.5155,20.69,20.4292,20.4478,962225.81736578,0
+ALLY.US,D,20140723,000000,20.4577,20.5753,20.3449,20.4841,1041189.1306427,0
+ALLY.US,D,20140724,000000,20.4478,20.6459,20.4478,20.5498,1349737.4076319,0
+ALLY.US,D,20140725,000000,20.5587,20.6283,20.492,20.5665,835355.28534359,0
+ALLY.US,D,20140728,000000,20.5341,20.6625,20.5341,20.5753,2763509.9033608,0
+ALLY.US,D,20140729,000000,20.9018,21.0027,20.1656,20.1842,5626516.8253863,0
+ALLY.US,D,20140730,000000,20.2606,20.3793,19.7018,19.7549,4676200.7407644,0
+ALLY.US,D,20140731,000000,19.6784,19.8244,19.6343,19.6715,2011809.3968949,0
+ALLY.US,D,20140801,000000,19.6245,19.8068,19.5833,19.6157,1541155.1207564,0
+ALLY.US,D,20140804,000000,19.6715,19.9087,19.5314,19.6784,2164039.7538433,0
+ALLY.US,D,20140805,000000,19.6343,19.6431,19.2137,19.3608,3085293.0302532,0
+ALLY.US,D,20140806,000000,19.3255,19.694,19.2833,19.5833,1539396.4587221,0
+ALLY.US,D,20140807,000000,19.6157,19.746,19.4715,19.549,2329998.6917996,0
+ALLY.US,D,20140808,000000,19.5911,19.746,19.5744,19.6627,1988505.0847291,0
+ALLY.US,D,20140811,000000,19.7549,19.8244,19.6529,19.6784,1252234.6953925,0
+ALLY.US,D,20140812,000000,19.9254,19.9254,19.5314,19.694,1364802.3269605,0
+ALLY.US,D,20140813,000000,19.7372,20.139,19.6715,20.0891,2465640.0916703,0
+ALLY.US,D,20140814,000000,20.1312,20.7626,19.995,20.74,11626820.740454,0
+ALLY.US,D,20140815,000000,20.9763,21.0027,20.3116,20.69,5772123.6367495,0
+ALLY.US,D,20140818,000000,20.9615,21.0664,20.7714,20.9547,5645054.1841376,0
+ALLY.US,D,20140819,000000,21.1175,21.2527,20.9694,21.1086,8007859.4716584,0
+ALLY.US,D,20140820,000000,21.1488,21.2018,20.7714,21.0762,7661578.5090619,0
+ALLY.US,D,20140821,000000,21.1175,21.4007,21.0566,21.2723,8589900.0970935,0
+ALLY.US,D,20140822,000000,21.2527,21.4085,21.1175,21.2018,6483827.8433077,0
+ALLY.US,D,20140825,000000,21.185,21.3213,21.1586,21.1762,2263114.4487943,0
+ALLY.US,D,20140826,000000,21.2184,21.4085,21.1586,21.3115,3634049.6505519,0
+ALLY.US,D,20140827,000000,21.3312,21.4165,21.3115,21.3752,3568522.1479792,0
+ALLY.US,D,20140828,000000,21.3115,21.3841,21.1938,21.2851,3961984.0141421,0
+ALLY.US,D,20140829,000000,21.3752,21.4165,21.0762,21.0762,13337654.104141,0
+ALLY.US,D,20140902,000000,21.2527,21.4253,21.2527,21.3566,5843572.8522627,0
+ALLY.US,D,20140903,000000,21.4165,21.4165,21.0851,21.2851,4427755.0448291,0
+ALLY.US,D,20140904,000000,21.3468,21.3929,21.1321,21.2851,3770503.0544711,0
+ALLY.US,D,20140905,000000,21.2949,21.4165,21.2459,21.3752,3279104.9311937,0
+ALLY.US,D,20140908,000000,21.3213,21.4085,21.2625,21.2625,4385096.2693358,0
+ALLY.US,D,20140909,000000,21.2949,21.3654,21.038,21.1674,4317162.3376801,0
+ALLY.US,D,20140910,000000,21.1586,21.236,20.7714,20.9204,3268406.0637832,0
+ALLY.US,D,20140911,000000,20.9204,21.1488,20.8321,21.1253,2267315.2436071,0
+ALLY.US,D,20140912,000000,21.1409,21.1586,20.7067,20.9547,2774093.4988399,0
+ALLY.US,D,20140915,000000,20.9018,20.9116,20.439,20.592,2597792.730429,0
+ALLY.US,D,20140916,000000,20.5498,20.6979,20.3537,20.5243,2777750.5773741,0
+ALLY.US,D,20140917,000000,20.8145,20.8145,20.4292,20.492,1912251.1718949,0
+ALLY.US,D,20140918,000000,20.5665,20.6283,20.2234,20.2606,3048892.6025444,0
+ALLY.US,D,20140919,000000,20.3715,20.6283,20.2704,20.2704,6672657.5485547,0
+ALLY.US,D,20140922,000000,20.3449,20.6283,20.1156,20.3361,2344392.3816511,0
+ALLY.US,D,20140923,000000,20.3028,20.3028,20.044,20.044,2345704.2374377,0
+ALLY.US,D,20140924,000000,20.0891,20.3361,19.9087,20.2322,2901779.0952272,0
+ALLY.US,D,20140925,000000,20.1911,20.1911,19.7549,19.8568,1883506.6366267,0
+ALLY.US,D,20140926,000000,19.9087,20.1979,19.8754,20.148,2646335.4749559,0
+ALLY.US,D,20140929,000000,20.0538,20.1979,19.797,20.0715,2769706.0247044,0
+ALLY.US,D,20140930,000000,20.044,20.044,19.797,19.8244,2200152.5117762,0
+ALLY.US,D,20141001,000000,19.7695,19.8312,19.2656,19.4108,5411613.2213013,0
+ALLY.US,D,20141002,000000,19.394,19.394,18.6588,19.1471,16149674.10865,0
+ALLY.US,D,20141003,000000,19.2137,19.549,19.1471,19.4882,8839398.5419959,0
+ALLY.US,D,20141006,000000,19.5666,19.7018,19.3539,19.3764,4440513.5054225,0
+ALLY.US,D,20141007,000000,19.3608,19.5058,18.7324,18.803,6582060.9511485,0
+ALLY.US,D,20141008,000000,18.7686,18.9657,18.5726,18.9314,5493709.2788399,0
+ALLY.US,D,20141009,000000,18.9314,18.9735,18.1628,18.1864,5693400.048286,0
+ALLY.US,D,20141010,000000,18.1628,18.1628,17.6561,17.8776,11560023.206423,0
+ALLY.US,D,20141013,000000,17.9569,17.9981,17.1845,17.2365,9549092.1204395,0
+ALLY.US,D,20141014,000000,17.3374,17.5952,16.9953,17.3129,15247583.515717,0
+ALLY.US,D,20141015,000000,17.0493,17.9981,16.6355,17.6119,13669887.192681,0
+ALLY.US,D,20141016,000000,17.3903,18.3148,17.2277,18.0304,5091884.5870637,0
+ALLY.US,D,20141017,000000,18.2118,18.9137,18.1785,18.5128,4727596.7206219,0
+ALLY.US,D,20141020,000000,18.504,18.6069,18.1785,18.4432,2284115.3625415,0
+ALLY.US,D,20141021,000000,18.6304,19.2058,18.6246,18.946,4355626.4389941,0
+ALLY.US,D,20141022,000000,19.0019,19.0686,18.4099,18.4255,2860988.1330661,0
+ALLY.US,D,20141023,000000,18.6667,18.8725,18.5206,18.5549,2918914.8289002,0
+ALLY.US,D,20141024,000000,18.6304,18.6912,18.5363,18.5824,1807911.7120026,0
+ALLY.US,D,20141027,000000,18.5726,18.7862,18.5647,18.6667,2028848.2205369,0
+ALLY.US,D,20141028,000000,18.8206,19.1108,18.7001,19.0285,4866802.3694183,0
+ALLY.US,D,20141029,000000,19.9175,19.9175,19.0019,19.549,5760770.8816569,0
+ALLY.US,D,20141030,000000,19.7018,19.746,19.2137,19.5314,4256658.8551299,0
+ALLY.US,D,20141031,000000,19.4108,19.6627,19.394,19.4451,4205685.198986,0
+ALLY.US,D,20141103,000000,19.4284,19.4451,18.946,19.101,3549799.1300108,0
+ALLY.US,D,20141104,000000,18.649,19.0686,18.5128,18.9657,7121619.279357,0
+ALLY.US,D,20141105,000000,19.0441,19.2314,18.8392,19.2137,4131499.0401794,0
+ALLY.US,D,20141106,000000,19.1803,19.3441,19.051,19.2225,2919524.852042,0
+ALLY.US,D,20141107,000000,19.2058,19.5146,19.2058,19.4362,2549483.5900818,0
+ALLY.US,D,20141110,000000,19.4549,19.694,19.3608,19.5146,2380035.8910134,0
+ALLY.US,D,20141111,000000,19.4803,19.6343,19.3539,19.5588,2785394.2285475,0
+ALLY.US,D,20141112,000000,19.5146,19.8156,19.3608,19.7783,3483600.3979608,0
+ALLY.US,D,20141113,000000,19.7695,20.0715,19.6157,19.8754,4215340.4983797,0
+ALLY.US,D,20141114,000000,19.9175,20.2518,19.841,20.0969,3981883.2138539,0
+ALLY.US,D,20141117,000000,20.0097,20.2322,20.0097,20.1067,3861381.2010197,0
+ALLY.US,D,20141118,000000,20.1156,20.3715,20.0715,20.2234,2423103.7288476,0
+ALLY.US,D,20141119,000000,20.2135,20.2606,19.8999,20.044,2201909.1335993,0
+ALLY.US,D,20141120,000000,20.0185,20.242,19.8999,20.0617,1892142.8505375,0
+ALLY.US,D,20141121,000000,20.3204,20.3959,20.0715,20.0969,2575861.4803852,0
+ALLY.US,D,20141124,000000,20.1067,20.3204,19.8813,20.2518,3793859.3920218,0
+ALLY.US,D,20141125,000000,20.2862,20.5243,20.1979,20.5243,4762931.1379909,0
+ALLY.US,D,20141126,000000,20.4665,20.5439,20.2234,20.2518,1655092.7541296,0
+ALLY.US,D,20141128,000000,20.242,20.3793,20.0715,20.3715,944979.91228925,0
+ALLY.US,D,20141201,000000,20.242,20.439,19.7881,19.8754,2282383.2232526,0
+ALLY.US,D,20141202,000000,19.8656,19.9685,19.5744,19.6245,2448118.758085,0
+ALLY.US,D,20141203,000000,19.6245,19.7372,19.4284,19.4451,3932119.4029377,0
+ALLY.US,D,20141204,000000,19.4362,19.6529,19.3764,19.5666,2594331.5121677,0
+ALLY.US,D,20141205,000000,19.6157,20.1067,19.6157,19.7695,3138288.5356733,0
+ALLY.US,D,20141208,000000,19.8156,20.2057,19.6842,19.797,2729656.6793061,0
+ALLY.US,D,20141209,000000,19.7018,20.2862,19.7018,19.9597,3264474.5768456,0
+ALLY.US,D,20141210,000000,19.9254,19.995,19.2392,19.5666,4465393.8807222,0
+ALLY.US,D,20141211,000000,19.7695,20.2606,19.249,19.394,3674146.9409129,0
+ALLY.US,D,20141212,000000,19.249,19.3686,18.5726,19.0107,4371584.9708182,0
+ALLY.US,D,20141215,000000,19.0764,19.101,18.3589,18.5304,5335088.9804862,0
+ALLY.US,D,20141216,000000,18.504,19.0686,18.3941,18.5363,3946105.050554,0
+ALLY.US,D,20141217,000000,18.5726,19.0598,18.5461,18.9833,3446173.7440301,0
+ALLY.US,D,20141218,000000,19.3608,19.7186,19.1206,19.4882,4555226.4190429,0
+ALLY.US,D,20141219,000000,20.4665,20.4841,19.8754,19.9254,43355807.521199,0
+ALLY.US,D,20141222,000000,19.9421,20.3283,19.8244,20.2322,8377674.2701779,0
+ALLY.US,D,20141223,000000,20.3449,20.6812,20.1656,20.4665,4999019.2748289,0
+ALLY.US,D,20141224,000000,20.4136,20.6008,20.3116,20.4478,1654848.9488941,0
+ALLY.US,D,20141226,000000,20.4665,20.6194,20.4214,20.5498,1574178.9989679,0
+ALLY.US,D,20141229,000000,20.5587,20.6459,20.3204,20.4763,2171207.0157069,0
+ALLY.US,D,20141230,000000,20.4214,20.5439,20.3116,20.3617,2322908.9579606,0
+ALLY.US,D,20141231,000000,20.439,20.4841,20.2234,20.2322,2683664.1987501,0
+ALLY.US,D,20150102,000000,20.3537,20.4577,20.0891,20.2606,2359430.7782344,0
+ALLY.US,D,20150105,000000,20.0969,20.2704,19.8754,20.0891,5003662.7954671,0
+ALLY.US,D,20150106,000000,20.148,20.2606,19.3764,19.7549,8059710.4186082,0
+ALLY.US,D,20150107,000000,19.9597,20.0969,19.6627,19.7695,6948759.3270956,0
+ALLY.US,D,20150108,000000,19.9862,20.2792,19.8312,20.148,9248982.1568771,0
+ALLY.US,D,20150109,000000,20.5587,20.5587,19.7274,20.4577,17628830.272064,0
+ALLY.US,D,20150112,000000,20.0715,20.2135,19.2225,19.3353,9702176.3057654,0
+ALLY.US,D,20150113,000000,19.5979,19.6157,17.9109,18.5549,16662008.879023,0
+ALLY.US,D,20150114,000000,18.2873,18.3412,17.7148,18.007,12255465.909797,0
+ALLY.US,D,20150115,000000,18.0482,18.4099,17.4414,17.4414,6517678.0070457,0
+ALLY.US,D,20150116,000000,17.4658,17.6649,17.1326,17.4756,7670079.0489295,0
+ALLY.US,D,20150120,000000,17.5708,17.5708,17.1845,17.3208,6630094.6629867,0
+ALLY.US,D,20150121,000000,17.2698,17.3649,17.0413,17.2521,7254553.3189963,0
+ALLY.US,D,20150122,000000,17.3208,17.7835,17.1326,17.6737,3738323.8236868,0
+ALLY.US,D,20150123,000000,17.5952,17.7236,17.4237,17.5266,2574453.7346733,0
+ALLY.US,D,20150126,000000,17.5187,17.8001,17.3903,17.8001,3256765.6389145,0
+ALLY.US,D,20150127,000000,17.6276,17.854,17.4756,17.7148,3300083.402618,0
+ALLY.US,D,20150128,000000,17.902,17.902,17.1149,17.1394,7918498.2221195,0
+ALLY.US,D,20150129,000000,17.3903,17.6737,16.5081,16.7737,12783999.956913,0
+ALLY.US,D,20150130,000000,16.6277,16.6277,15.9601,16.0267,9432747.0378778,0
+ALLY.US,D,20150202,000000,16.1072,16.361,16.0267,16.3444,4637110.2946191,0
+ALLY.US,D,20150203,000000,16.2777,16.8434,16.2062,16.8061,5688324.0028784,0
+ALLY.US,D,20150204,000000,16.7973,17.0727,16.7032,16.9021,3954806.5512225,0
+ALLY.US,D,20150205,000000,17.6197,17.9569,17.0884,17.1394,6510962.6519576,0
+ALLY.US,D,20150206,000000,17.2365,17.305,16.7659,16.8434,7267988.1095947,0
+ALLY.US,D,20150209,000000,16.66,17.1482,16.5865,17.0884,5625058.0743949,0
+ALLY.US,D,20150210,000000,17.0982,17.5796,16.9678,17.5355,6747569.0024347,0
+ALLY.US,D,20150211,000000,17.5187,18.1011,17.4913,18.0854,10452565.97655,0
+ALLY.US,D,20150212,000000,18.4677,18.7862,18.254,18.7089,8188945.5553842,0
+ALLY.US,D,20150213,000000,18.9382,19.0852,18.6833,18.8873,6453228.7560798,0
+ALLY.US,D,20150217,000000,18.8481,18.8814,18.6402,18.7001,4943278.6652707,0
+ALLY.US,D,20150218,000000,18.6304,18.6745,18.35,18.4432,5615719.0077337,0
+ALLY.US,D,20150219,000000,18.35,18.8206,18.3148,18.6912,1957135.817782,0
+ALLY.US,D,20150220,000000,18.4255,18.752,18.35,18.6912,3740679.2474903,0
+ALLY.US,D,20150223,000000,18.5824,18.6745,18.0394,18.2383,6130268.4273384,0
+ALLY.US,D,20150224,000000,18.2785,18.4099,18.0756,18.1785,4154480.9989791,0
+ALLY.US,D,20150225,000000,18.1452,18.4255,18.1452,18.2118,2297517.5097611,0
+ALLY.US,D,20150226,000000,18.1628,18.2207,17.8942,17.9569,4124962.2035693,0
+ALLY.US,D,20150227,000000,18.0394,18.0923,17.7492,17.8001,3512290.867633,0
+ALLY.US,D,20150302,000000,17.7324,17.7324,17.1326,17.2796,6862129.9203224,0
+ALLY.US,D,20150303,000000,17.305,18.0482,17.158,17.9981,6521035.174537,0
+ALLY.US,D,20150304,000000,17.8776,18.0756,17.8099,17.8776,4223225.9145775,0
+ALLY.US,D,20150305,000000,17.8776,18.007,17.6119,17.8864,4253694.4282902,0
+ALLY.US,D,20150306,000000,17.8099,18.3226,17.7148,18.058,3094051.6568348,0
+ALLY.US,D,20150309,000000,18.1187,18.204,17.9569,18.1864,1633937.8044386,0
+ALLY.US,D,20150310,000000,17.9746,18.058,17.5355,17.7766,2882178.7864528,0
+ALLY.US,D,20150311,000000,17.8187,17.9569,17.6972,17.8452,2184572.4391255,0
+ALLY.US,D,20150312,000000,18.7774,18.8392,18.0482,18.1452,6932408.05462,0
+ALLY.US,D,20150313,000000,18.1962,18.4167,17.9197,18.0138,2700190.9293868,0
+ALLY.US,D,20150316,000000,18.0756,18.1452,17.8609,18.0482,3006619.4269635,0
+ALLY.US,D,20150317,000000,18.0394,18.254,17.902,18.0394,3937810.5720151,0
+ALLY.US,D,20150318,000000,18.1089,18.4021,17.6649,18.1187,5060914.1814017,0
+ALLY.US,D,20150319,000000,18.1011,18.3775,17.8864,18.2785,3766677.6585148,0
+ALLY.US,D,20150320,000000,18.3589,18.4677,18.1864,18.1864,8159520.6096884,0
+ALLY.US,D,20150323,000000,18.1011,18.4501,18.0923,18.1628,2285432.3188561,0
+ALLY.US,D,20150324,000000,18.1265,18.2873,17.854,17.9746,3236354.3461974,0
+ALLY.US,D,20150325,000000,17.9471,18.2637,17.8275,17.8864,4158322.7166249,0
+ALLY.US,D,20150326,000000,17.9197,17.9913,17.604,17.6972,3264133.8615792,0
+ALLY.US,D,20150327,000000,17.6825,17.7324,17.4913,17.6119,1909194.9355523,0
+ALLY.US,D,20150330,000000,17.6737,17.9109,17.6374,17.706,2257300.8670463,0
+ALLY.US,D,20150331,000000,17.5629,17.9981,17.4835,17.9746,3970144.8588488,0
+ALLY.US,D,20150401,000000,17.9913,18.1089,17.5796,17.6893,9371692.69831,0
+ALLY.US,D,20150402,000000,17.6972,17.9913,17.5874,17.6197,6194643.2105965,0
+ALLY.US,D,20150406,000000,17.5443,17.6737,17.4158,17.5629,4548099.9614026,0
+ALLY.US,D,20150407,000000,17.6472,17.7913,17.5541,17.604,5785689.0008634,0
+ALLY.US,D,20150408,000000,17.6893,17.6893,17.3982,17.5099,4933790.6631936,0
+ALLY.US,D,20150409,000000,17.5099,17.5629,17.4158,17.4658,2853630.1114573,0
+ALLY.US,D,20150410,000000,17.5099,17.8364,17.4502,17.7766,2109745.6540093,0
+ALLY.US,D,20150413,000000,17.6825,17.9197,17.5443,17.8609,1756506.5511948,0
+ALLY.US,D,20150414,000000,17.854,17.9835,17.6472,17.8688,6478775.2603287,0
+ALLY.US,D,20150415,000000,17.8864,18.254,17.8776,18.1785,2560023.3210206,0
+ALLY.US,D,20150416,000000,18.1687,18.1864,17.9109,18.0658,2768445.1741972,0
+ALLY.US,D,20150417,000000,17.9746,18.0394,17.7236,17.759,2621509.1652523,0
+ALLY.US,D,20150420,000000,17.8001,17.8609,17.5187,17.6893,3217216.1452545,0
+ALLY.US,D,20150421,000000,17.706,17.7678,17.4835,17.604,2381384.4706011,0
+ALLY.US,D,20150422,000000,17.6893,17.7324,17.3473,17.5541,6253983.772776,0
+ALLY.US,D,20150423,000000,17.5874,17.7236,17.4158,17.4658,4433114.6795902,0
+ALLY.US,D,20150424,000000,17.5443,17.6737,17.0806,17.0884,5613770.60606,0
+ALLY.US,D,20150427,000000,17.1326,17.408,17.0493,17.3982,6693916.5490158,0
+ALLY.US,D,20150428,000000,17.8275,18.3412,17.7324,18.2207,11781566.677783,0
+ALLY.US,D,20150429,000000,18.1628,18.5206,17.9835,18.4677,4913712.9450038,0
+ALLY.US,D,20150430,000000,18.4021,18.7686,18.3069,18.752,4186925.4572164,0
+ALLY.US,D,20150501,000000,18.7422,18.9921,18.6745,18.8481,4646856.3834101,0
+ALLY.US,D,20150504,000000,18.8873,19.1902,18.8481,19.0187,4642188.3802378,0
+ALLY.US,D,20150505,000000,18.9735,19.1471,18.7089,18.8304,3939560.0530992,0
+ALLY.US,D,20150506,000000,18.9314,19.1471,18.7001,19.0932,5314842.9448743,0
+ALLY.US,D,20150507,000000,19.0852,19.4715,19.0019,19.3167,7284002.7472262,0
+ALLY.US,D,20150508,000000,19.394,19.6077,19.3167,19.5058,4480980.0740064,0
+ALLY.US,D,20150511,000000,19.394,19.5833,19.2225,19.3353,3071523.6450218,0
+ALLY.US,D,20150512,000000,19.2314,19.3608,19.051,19.101,2637358.5457784,0
+ALLY.US,D,20150513,000000,19.1725,19.1725,18.8971,18.9921,2585669.7956171,0
+ALLY.US,D,20150514,000000,19.1294,19.1803,18.803,18.8873,2911246.6951926,0
+ALLY.US,D,20150515,000000,18.8814,18.9833,18.6402,18.8304,3189170.3823142,0
+ALLY.US,D,20150518,000000,18.7862,19.197,18.6912,19.1392,2222689.7045395,0
+ALLY.US,D,20150519,000000,19.1392,19.3608,18.946,19.0598,4530004.308371,0
+ALLY.US,D,20150520,000000,19.101,19.4617,18.9833,19.3764,4477010.8431622,0
+ALLY.US,D,20150521,000000,19.4038,19.5588,19.2735,19.4284,3572896.360742,0
+ALLY.US,D,20150522,000000,19.4617,19.4882,19.2656,19.3852,3995244.55685,0
+ALLY.US,D,20150526,000000,19.2833,19.3539,19.0852,19.2392,3959462.3131277,0
+ALLY.US,D,20150527,000000,19.2656,19.5666,19.2225,19.4284,3522585.7732306,0
+ALLY.US,D,20150528,000000,19.3686,19.5146,19.2314,19.4882,3524095.5295013,0
+ALLY.US,D,20150529,000000,19.549,19.6157,19.3764,19.4205,4756705.4335852,0
+ALLY.US,D,20150601,000000,19.4284,19.5744,19.2921,19.497,2792293.2026416,0
+ALLY.US,D,20150602,000000,19.4549,19.5979,19.2735,19.3852,2796703.1191,0
+ALLY.US,D,20150603,000000,19.394,19.6529,19.3764,19.4284,3417874.9949039,0
+ALLY.US,D,20150604,000000,19.2833,19.3686,19.1549,19.2921,2611705.9505483,0
+ALLY.US,D,20150605,000000,19.3255,19.4617,19.2058,19.4617,1877445.1692208,0
+ALLY.US,D,20150608,000000,19.4549,19.5314,19.249,19.3255,4595142.1306091,0
+ALLY.US,D,20150609,000000,19.1725,19.497,18.9921,19.3686,6287414.6731171,0
+ALLY.US,D,20150610,000000,19.4715,19.5058,19.3087,19.4715,4480033.4160205,0
+ALLY.US,D,20150611,000000,19.4803,19.6842,19.4617,19.5744,4296422.5709635,0
+ALLY.US,D,20150612,000000,19.549,19.6077,19.4617,19.5402,2169629.9324674,0
+ALLY.US,D,20150615,000000,19.4715,19.6715,19.3087,19.5744,3710529.0067212,0
+ALLY.US,D,20150616,000000,19.797,19.9175,19.5058,19.7186,5119047.9586702,0
+ALLY.US,D,20150617,000000,19.7274,19.9597,19.6343,19.8568,4969979.9290456,0
+ALLY.US,D,20150618,000000,19.8568,20.0891,19.7695,19.9597,2995996.0473665,0
+ALLY.US,D,20150619,000000,19.9509,20.1156,19.8312,20.0813,4245173.4863108,0
+ALLY.US,D,20150622,000000,20.139,20.3028,20.0969,20.2704,2900510.0838753,0
+ALLY.US,D,20150623,000000,20.3116,20.4136,20.139,20.1979,4291426.0937918,0
+ALLY.US,D,20150624,000000,20.1744,20.3871,20.0891,20.0891,3891464.11482,0
+ALLY.US,D,20150625,000000,20.1156,20.1568,19.9087,20.1244,3947963.6829359,0
+ALLY.US,D,20150626,000000,20.1744,20.2606,19.9421,19.995,18007493.466456,0
+ALLY.US,D,20150629,000000,19.7881,19.8068,19.2137,19.2833,5817006.2424255,0
+ALLY.US,D,20150630,000000,19.4803,19.5225,19.1725,19.2137,5593925.4719443,0
+ALLY.US,D,20150701,000000,19.3686,19.6431,19.2735,19.5979,6956804.8998709,0
+ALLY.US,D,20150702,000000,19.5911,19.6715,19.4108,19.4715,2820077.8185512,0
+ALLY.US,D,20150706,000000,19.2833,19.3167,19.101,19.2392,3786170.8562024,0
+ALLY.US,D,20150707,000000,19.2656,19.4882,18.946,19.4617,5292516.9139679,0
+ALLY.US,D,20150708,000000,19.2568,19.3608,18.7618,18.8971,5303840.0859984,0
+ALLY.US,D,20150709,000000,19.1206,19.1471,18.7422,18.7422,5951717.3059996,0
+ALLY.US,D,20150710,000000,18.9314,19.1294,18.7774,19.0019,5298234.6057905,0
+ALLY.US,D,20150713,000000,19.0932,19.2735,19.0019,19.2314,7541878.2992201,0
+ALLY.US,D,20150714,000000,19.2058,19.4108,19.197,19.2735,2497644.884399,0
+ALLY.US,D,20150715,000000,19.2999,19.4284,19.101,19.2225,2962755.9067704,0
+ALLY.US,D,20150716,000000,19.3255,19.4715,19.0852,19.1902,2851473.6082436,0
+ALLY.US,D,20150717,000000,19.2058,19.249,19.0764,19.2058,2012270.4846208,0
+ALLY.US,D,20150720,000000,19.249,19.3441,19.0852,19.1803,2752133.6858396,0
+ALLY.US,D,20150721,000000,19.1206,19.3852,19.1206,19.2735,1709576.5936031,0
+ALLY.US,D,20150722,000000,19.1902,19.5402,19.1206,19.4205,4061317.8159126,0
+ALLY.US,D,20150723,000000,19.4205,19.5588,19.0932,19.1725,2225196.10397,0
+ALLY.US,D,20150724,000000,18.9657,19.1647,18.7167,18.7167,3102924.5352421,0
+ALLY.US,D,20150727,000000,18.5647,18.7089,18.3069,18.4598,4392607.3067827,0
+ALLY.US,D,20150728,000000,18.6745,19.4284,18.6745,19.249,11437549.329486,0
+ALLY.US,D,20150729,000000,19.394,19.848,19.3087,19.6842,8264349.7202633,0
+ALLY.US,D,20150730,000000,19.6157,19.7881,19.4803,19.694,3599631.2880013,0
+ALLY.US,D,20150731,000000,19.6842,19.7107,19.4451,19.5058,4199064.7137176,0
+ALLY.US,D,20150803,000000,19.5058,19.7018,19.3255,19.5833,5415572.2510897,0
+ALLY.US,D,20150804,000000,19.7549,19.9087,19.549,19.6842,4493937.4551896,0
+ALLY.US,D,20150805,000000,19.8568,19.8901,19.1206,19.1471,4456348.6044704,0
+ALLY.US,D,20150806,000000,19.2656,19.3852,18.9382,19.0107,3082790.7112451,0
+ALLY.US,D,20150807,000000,18.9657,19.0285,18.5363,18.8304,4531754.8095606,0
+ALLY.US,D,20150810,000000,18.9314,19.5314,18.9314,19.394,3064869.4962691,0
+ALLY.US,D,20150811,000000,19.1902,19.2225,18.7422,18.7774,2932237.4078839,0
+ALLY.US,D,20150812,000000,18.6246,18.7686,18.4353,18.6833,4004348.9992259,0
+ALLY.US,D,20150813,000000,18.6912,18.8481,18.5647,18.5883,2148851.4017384,0
+ALLY.US,D,20150814,000000,18.5883,18.6588,18.35,18.5981,2476293.0543294,0
+ALLY.US,D,20150817,000000,18.6246,18.8304,18.5304,18.6745,2857899.2533446,0
+ALLY.US,D,20150818,000000,18.6402,18.8304,18.5128,18.6246,1888647.9687919,0
+ALLY.US,D,20150819,000000,18.5883,18.752,18.1785,18.6833,2580770.2284763,0
+ALLY.US,D,20150820,000000,18.4854,18.6745,18.3314,18.3775,3472041.5815393,0
+ALLY.US,D,20150821,000000,18.1452,18.5363,18.1187,18.3226,5484079.482086,0
+ALLY.US,D,20150824,000000,17.4835,18.204,16.9953,17.854,9365847.4932887,0
+ALLY.US,D,20150825,000000,18.3941,18.3941,17.7404,17.8099,6537142.6417769,0
+ALLY.US,D,20150826,000000,18.0923,18.1354,17.6649,18.058,4926788.6584352,0
+ALLY.US,D,20150827,000000,18.2707,18.8304,18.2207,18.6667,4204085.6734235,0
+ALLY.US,D,20150828,000000,18.5883,18.8481,18.504,18.7942,3033351.293906,0
+ALLY.US,D,20150831,000000,18.7686,18.8725,18.5647,18.7255,3148568.139687,0
+ALLY.US,D,20150901,000000,18.4854,18.5549,17.7835,17.9197,5116946.5411581,0
+ALLY.US,D,20150902,000000,18.1187,18.1187,17.5796,18.058,4211203.9702189,0
+ALLY.US,D,20150903,000000,18.154,18.35,17.9835,18.154,2658747.0996492,0
+ALLY.US,D,20150904,000000,17.9667,18.0304,17.5355,17.6276,2879842.7446554,0
+ALLY.US,D,20150908,000000,17.9197,18.1011,17.6649,17.9569,3710058.738045,0
+ALLY.US,D,20150909,000000,18.1628,18.35,17.9746,18.0138,3331490.4134718,0
+ALLY.US,D,20150910,000000,17.9913,18.1354,17.854,17.9981,2908468.9476755,0
+ALLY.US,D,20150911,000000,17.9383,18.0394,17.7678,17.8776,1578838.8412954,0
+ALLY.US,D,20150914,000000,17.8688,17.9471,17.759,17.8609,1947718.2029905,0
+ALLY.US,D,20150915,000000,17.9295,18.0923,17.8452,18.0304,3231566.9906713,0
+ALLY.US,D,20150916,000000,18.2785,18.4021,18.1864,18.3314,3542079.9910238,0
+ALLY.US,D,20150917,000000,18.3148,18.6304,18.2118,18.3677,4429847.2813908,0
+ALLY.US,D,20150918,000000,18.1962,18.2637,17.9835,18.058,5160958.9967673,0
+ALLY.US,D,20150921,000000,18.1628,18.4598,18.1187,18.2971,3028562.9182743,0
+ALLY.US,D,20150922,000000,18.0854,18.0923,17.7236,17.8688,2691785.2593389,0
+ALLY.US,D,20150923,000000,17.854,17.9471,17.7324,17.902,2144415.9826403,0
+ALLY.US,D,20150924,000000,17.8099,17.8609,17.5355,17.8001,2185772.0832973,0
+ALLY.US,D,20150925,000000,18.007,18.0658,17.7148,17.8001,3179850.6976591,0
+ALLY.US,D,20150928,000000,17.6893,17.8187,17.1247,17.1757,4170942.4428582,0
+ALLY.US,D,20150929,000000,17.1923,17.3374,16.9345,17.0727,3242073.0581257,0
+ALLY.US,D,20150930,000000,17.2011,17.4658,17.0325,17.457,3838468.6093999,0
+ALLY.US,D,20151001,000000,17.4835,17.7766,17.3374,17.3903,4190773.2954956,0
+ALLY.US,D,20151002,000000,17.0139,17.3903,16.7737,17.3815,3301374.8562928,0
+ALLY.US,D,20151005,000000,17.4835,17.7236,17.4414,17.5266,3306909.9492151,0
+ALLY.US,D,20151006,000000,17.5443,17.8001,17.457,17.6737,4889081.4754677,0
+ALLY.US,D,20151007,000000,17.7236,17.8688,17.5629,17.8187,3628814.4686726,0
+ALLY.US,D,20151008,000000,17.8001,18.0756,17.706,18.007,4395059.6406171,0
+ALLY.US,D,20151009,000000,18.0138,18.1687,17.5708,17.706,2987825.0016039,0
+ALLY.US,D,20151012,000000,17.7324,17.7678,17.4658,17.5629,1891405.3141972,0
+ALLY.US,D,20151013,000000,17.4756,17.7324,17.3374,17.6737,3396395.6516358,0
+ALLY.US,D,20151014,000000,17.6649,17.902,17.5541,17.5952,2584740.4794261,0
+ALLY.US,D,20151015,000000,17.6737,17.7236,17.457,17.7236,2423412.8208409,0
+ALLY.US,D,20151016,000000,17.7766,17.8688,17.5001,17.5629,6388770.3241636,0
+ALLY.US,D,20151019,000000,17.4913,17.6893,17.3276,17.3815,3813840.2001806,0
+ALLY.US,D,20151020,000000,17.3737,17.5541,17.2962,17.3903,1940565.2226051,0
+ALLY.US,D,20151021,000000,17.4502,17.5796,17.2197,17.3129,1808454.4081755,0
+ALLY.US,D,20151022,000000,17.3815,17.5952,17.0139,17.0727,3250594.000105,0
+ALLY.US,D,20151023,000000,17.2197,17.3276,16.8855,17.1247,6781000.9228814,0
+ALLY.US,D,20151026,000000,17.1247,17.457,17.0493,17.408,2723884.9218872,0
+ALLY.US,D,20151027,000000,17.3374,17.3815,16.9522,17.0806,4085130.1406612,0
+ALLY.US,D,20151028,000000,17.0806,17.759,17.0139,17.7324,6825010.3181737,0
+ALLY.US,D,20151029,000000,17.6561,18.0138,16.5943,17.0041,10649121.961524,0
+ALLY.US,D,20151030,000000,17.0413,17.2109,16.7032,17.0639,7789706.8312744,0
+ALLY.US,D,20151102,000000,17.0493,17.2109,16.8767,17.0884,4167409.8172058,0
+ALLY.US,D,20151103,000000,17.0139,17.4502,16.9953,17.3473,5381235.496986,0
+ALLY.US,D,20151104,000000,17.3903,17.706,17.305,17.457,6433970.1826775,0
+ALLY.US,D,20151105,000000,17.4237,17.5443,16.8688,17.0413,4980836.9128224,0
+ALLY.US,D,20151106,000000,17.1326,17.2521,17.0581,17.2197,4072173.7795837,0
+ALLY.US,D,20151109,000000,17.1845,17.2698,16.7816,16.959,4560347.3490963,0
+ALLY.US,D,20151110,000000,16.9021,17.0727,16.7404,17.0581,4269337.7474874,0
+ALLY.US,D,20151111,000000,17.0806,17.2874,16.9119,16.959,3741228.0642968,0
+ALLY.US,D,20151112,000000,17.2698,17.6561,17.0806,17.3649,11343576.182583,0
+ALLY.US,D,20151113,000000,17.2874,17.5099,17.1326,17.1326,4212023.1150064,0
+ALLY.US,D,20151116,000000,17.108,17.3815,17.0325,17.3649,3755471.7986268,0
+ALLY.US,D,20151117,000000,17.3737,17.7148,16.7571,16.7816,5686496.9937697,0
+ALLY.US,D,20151118,000000,16.8238,17.158,16.361,16.7816,6284292.1299111,0
+ALLY.US,D,20151119,000000,16.7885,17.0581,16.3856,16.5865,4604131.3010535,0
+ALLY.US,D,20151120,000000,16.6355,17.2197,16.6355,17.1923,7429696.2675644,0
+ALLY.US,D,20151123,000000,17.1482,17.2277,16.959,17.0237,7397242.6283769,0
+ALLY.US,D,20151124,000000,16.959,17.1247,16.8767,16.959,3740763.9162541,0
+ALLY.US,D,20151125,000000,16.9766,17.2011,16.9119,17.1482,1787091.3569444,0
+ALLY.US,D,20151127,000000,17.0982,17.0982,16.8522,16.9267,1123923.7742795,0
+ALLY.US,D,20151130,000000,16.9021,17.1757,16.8767,17.0982,3621927.7358457,0
+ALLY.US,D,20151201,000000,17.2011,17.4237,17.0139,17.2796,3516977.2327058,0
+ALLY.US,D,20151202,000000,17.2521,17.305,16.9021,16.9953,4378991.9574951,0
+ALLY.US,D,20151203,000000,17.0982,17.1845,16.8923,17.1149,5269946.0577202,0
+ALLY.US,D,20151204,000000,17.108,17.1247,16.8923,16.9766,5079945.2712579,0
+ALLY.US,D,20151207,000000,16.9021,17.0325,16.8061,16.8688,5283994.9518829,0
+ALLY.US,D,20151208,000000,16.6944,17.2011,16.5228,16.8522,5403831.8558734,0
+ALLY.US,D,20151209,000000,16.8336,17.108,16.7973,16.8688,4681645.0442894,0
+ALLY.US,D,20151210,000000,17.1394,17.1394,16.7659,16.859,4091319.1212657,0
+ALLY.US,D,20151211,000000,16.7032,16.7737,16.2865,16.4738,9260446.1034788,0
+ALLY.US,D,20151214,000000,16.4738,16.516,15.5837,15.8219,7194672.1008551,0
+ALLY.US,D,20151215,000000,15.8993,16.1072,15.7366,15.9601,7150465.8251841,0
+ALLY.US,D,20151216,000000,16.0101,16.0974,15.7366,15.8993,5092900.6122297,0
+ALLY.US,D,20151217,000000,15.9434,15.9601,15.6592,15.7896,7911926.7019194,0
+ALLY.US,D,20151218,000000,15.7896,15.9336,15.6945,15.7621,6091681.9133538,0
+ALLY.US,D,20151221,000000,15.9522,16.2512,15.6592,15.7013,2943115.813878,0
+ALLY.US,D,20151222,000000,15.7464,16.0444,15.6592,15.9336,2677416.0520215,0
+ALLY.US,D,20151223,000000,16.0101,16.4914,15.8993,16.4738,3797495.0483386,0
+ALLY.US,D,20151224,000000,16.4738,16.5326,16.3768,16.4914,766887.83846521,0
+ALLY.US,D,20151228,000000,16.4042,16.4738,15.8219,16.0532,5171297.766905,0
+ALLY.US,D,20151229,000000,16.1395,16.3023,16.0836,16.1581,2557694.4199624,0
+ALLY.US,D,20151230,000000,16.0974,16.2199,15.9336,15.9689,1924032.3713348,0
+ALLY.US,D,20151231,000000,15.9248,16.1659,15.9032,15.9689,2724215.4360978,0
+ALLY.US,D,20160104,000000,15.7287,16.0532,15.7013,15.9768,4171530.0236771,0
+ALLY.US,D,20160105,000000,16.0013,16.2699,15.7091,15.9522,6421964.5600083,0
+ALLY.US,D,20160106,000000,15.6945,15.8827,15.5925,15.6945,7002020.0599686,0
+ALLY.US,D,20160107,000000,15.4376,15.5043,14.8534,14.9132,8037688.3791671,0
+ALLY.US,D,20160108,000000,15.017,15.0779,14.3907,14.4612,6205676.6726399,0
+ALLY.US,D,20160111,000000,14.4877,14.5583,14.2035,14.3907,5637669.6397837,0
+ALLY.US,D,20160112,000000,14.5103,14.624,13.6712,13.9456,7848994.3479633,0
+ALLY.US,D,20160113,000000,14.174,14.4514,13.478,13.6241,9788309.9412227,0
+ALLY.US,D,20160114,000000,13.6437,14.0339,13.4064,13.978,5144528.1560558,0
+ALLY.US,D,20160115,000000,13.5506,13.7682,13.3624,13.6956,7713568.1903718,0
+ALLY.US,D,20160119,000000,13.8515,13.8613,13.279,13.4427,5385787.2081212,0
+ALLY.US,D,20160120,000000,13.1663,13.533,12.4644,13.4329,7815698.1015599,0
+ALLY.US,D,20160121,000000,13.4133,13.6633,13.3966,13.5074,5034566.894266,0
+ALLY.US,D,20160122,000000,13.7849,13.978,13.2721,13.478,6088927.6282653,0
+ALLY.US,D,20160125,000000,13.3457,13.3966,13.0938,13.1339,5275931.017207,0
+ALLY.US,D,20160126,000000,13.1908,13.4064,13.1497,13.4064,2626150.6456793,0
+ALLY.US,D,20160127,000000,13.3123,13.8613,13.0976,13.6388,8882490.8623643,0
+ALLY.US,D,20160128,000000,13.7319,13.8348,12.8085,13.1497,10545360.901499,0
+ALLY.US,D,20160129,000000,13.2153,13.578,13.1585,13.578,4897710.5486395,0
+ALLY.US,D,20160201,000000,13.5594,13.8515,13.2839,13.7495,6873798.9081473,0
+ALLY.US,D,20160202,000000,13.8613,14.2808,13.3369,13.7849,11242052.214114,0
+ALLY.US,D,20160203,000000,13.8084,14.7338,13.5859,14.6318,10320470.463704,0
+ALLY.US,D,20160204,000000,14.5877,15.0504,14.425,14.7073,7422090.3602978,0
+ALLY.US,D,20160205,000000,14.6318,14.7897,14.3475,14.571,5660826.0366391,0
+ALLY.US,D,20160208,000000,14.3819,14.4044,13.9623,14.0927,8563718.0670631,0
+ALLY.US,D,20160209,000000,13.9388,14.1838,13.5957,13.877,8816546.1366059,0
+ALLY.US,D,20160210,000000,13.9525,14.6397,13.8348,14.3475,7350222.9014934,0
+ALLY.US,D,20160211,000000,13.5957,13.9388,13.3123,13.6241,7690808.6145903,0
+ALLY.US,D,20160212,000000,13.8348,14.0142,13.6319,13.9966,6773275.6632609,0
+ALLY.US,D,20160216,000000,14.1937,14.624,14.0819,14.571,4216982.8683769,0
+ALLY.US,D,20160217,000000,14.7073,14.9406,14.5622,14.624,8445191.9987535,0
+ALLY.US,D,20160218,000000,14.6407,14.8299,14.2554,14.6985,4920561.9339239,0
+ALLY.US,D,20160219,000000,14.5544,14.624,14.2035,14.4779,2989734.6392653,0
+ALLY.US,D,20160222,000000,14.6495,15.0504,14.6495,15.0268,3609959.8570832,0
+ALLY.US,D,20160223,000000,14.9739,15.1798,14.5798,14.6583,2800001.120467,0
+ALLY.US,D,20160224,000000,14.5025,14.8023,14.0927,14.7162,4087408.03644,0
+ALLY.US,D,20160225,000000,14.7759,14.9916,14.5544,14.8798,2773513.0587601,0
+ALLY.US,D,20160226,000000,14.9837,15.2386,14.822,15.0416,3791826.3215842,0
+ALLY.US,D,20160229,000000,15.068,15.2916,14.8798,15.0592,4760437.999933,0
+ALLY.US,D,20160301,000000,15.1288,15.3248,14.9406,15.3072,2592067.8978672,0
+ALLY.US,D,20160302,000000,15.3338,15.5111,15.2386,15.5111,4429283.1630004,0
+ALLY.US,D,20160303,000000,15.5209,15.915,15.4023,15.8993,5028855.3230768,0
+ALLY.US,D,20160304,000000,15.9827,16.1483,15.7974,15.9827,4126481.1407903,0
+ALLY.US,D,20160307,000000,15.9062,16.1797,15.7954,16.1729,4499383.7989258,0
+ALLY.US,D,20160308,000000,16.0718,16.0718,15.4023,15.4111,5219277.4131472,0
+ALLY.US,D,20160309,000000,15.5043,15.6366,15.0504,15.4199,6061868.3074289,0
+ALLY.US,D,20160310,000000,15.4954,15.6318,15.0455,15.4199,4012034.4747286,0
+ALLY.US,D,20160311,000000,15.6082,16.2601,15.5925,15.6416,5580824.2558732,0
+ALLY.US,D,20160314,000000,15.6416,15.8219,15.3338,15.5209,2916387.0072522,0
+ALLY.US,D,20160315,000000,15.3769,15.3935,15.0004,15.1798,4999808.8365543,0
+ALLY.US,D,20160316,000000,15.0504,15.316,14.7338,15.2386,5073367.6304241,0
+ALLY.US,D,20160317,000000,15.2573,15.9062,15.2053,15.6778,4297958.8499796,0
+ALLY.US,D,20160318,000000,15.771,16.0267,15.6238,15.8307,4920806.7592652,0
+ALLY.US,D,20160321,000000,15.7954,16.0169,15.7091,15.8651,2149001.3572599,0
+ALLY.US,D,20160322,000000,15.7954,16.1483,15.6778,15.7366,3638110.6908991,0
+ALLY.US,D,20160323,000000,15.7091,15.8993,15.3553,15.5573,3446177.8244525,0
+ALLY.US,D,20160324,000000,15.4111,15.7366,15.4111,15.7091,1664319.6091762,0
+ALLY.US,D,20160328,000000,15.7189,15.7366,15.5484,15.6004,2158864.7581936,0
+ALLY.US,D,20160329,000000,15.5043,15.5837,15.2916,15.4876,4151137.0928605,0
+ALLY.US,D,20160330,000000,15.5925,15.7043,15.4729,15.617,2436146.7989002,0
+ALLY.US,D,20160331,000000,15.6238,16.062,15.5749,16.0356,6206932.4226192,0
+ALLY.US,D,20160401,000000,15.9062,16.0718,15.6857,15.9827,2076905.3948038,0
+ALLY.US,D,20160404,000000,15.9522,15.9689,15.4023,15.5837,2829992.2247643,0
+ALLY.US,D,20160405,000000,15.4798,15.5209,14.9916,14.9916,4753266.6576469,0
+ALLY.US,D,20160406,000000,14.9739,15.171,14.7847,14.9406,4724418.0716086,0
+ALLY.US,D,20160407,000000,14.87,15.0935,14.7691,14.8387,5992615.3792475,0
+ALLY.US,D,20160408,000000,14.7338,14.8023,14.5025,14.5299,4764114.4604734,0
+ALLY.US,D,20160411,000000,14.6583,15.0779,14.6044,14.7338,4169724.4367857,0
+ALLY.US,D,20160412,000000,14.7162,14.7945,14.5465,14.7426,4520710.1263557,0
+ALLY.US,D,20160413,000000,14.7945,15.3248,14.7426,15.1974,3189655.9525743,0
+ALLY.US,D,20160414,000000,15.12,15.2475,14.9171,14.9916,2401047.0058165,0
+ALLY.US,D,20160415,000000,15.0102,15.2053,14.9308,15.0004,2754930.8153629,0
+ALLY.US,D,20160418,000000,14.8798,15.1533,14.822,15.1121,2066951.2044728,0
+ALLY.US,D,20160419,000000,15.12,15.4111,15.0857,15.4111,3773325.686634,0
+ALLY.US,D,20160420,000000,15.4376,15.767,15.3935,15.7189,3490342.2757941,0
+ALLY.US,D,20160421,000000,15.7798,15.9827,15.6238,15.669,2810623.4799585,0
+ALLY.US,D,20160422,000000,15.6416,15.9062,15.5307,15.8581,3799885.1557321,0
+ALLY.US,D,20160425,000000,15.7091,15.9062,15.5573,15.8307,3535202.4391471,0
+ALLY.US,D,20160426,000000,15.6945,16.0532,15.4455,15.8219,4958089.5783079,0
+ALLY.US,D,20160427,000000,15.6945,15.7464,15.2053,15.2994,6531786.0673326,0
+ALLY.US,D,20160428,000000,15.221,15.4798,15.12,15.2386,6618483.8211802,0
+ALLY.US,D,20160429,000000,15.2661,15.3504,15.1288,15.2573,4135901.8158986,0
+ALLY.US,D,20160502,000000,15.3248,15.4455,15.1288,15.2573,2977162.8579946,0
+ALLY.US,D,20160503,000000,14.9573,14.9661,14.5877,14.6318,12662172.826919,0
+ALLY.US,D,20160504,000000,14.5622,14.7386,14.1593,14.4877,7708179.9926541,0
+ALLY.US,D,20160505,000000,14.6142,14.7524,14.4093,14.5387,4389879.5444395,0
+ALLY.US,D,20160506,000000,14.425,14.7338,14.425,14.6985,3267940.8956349,0
+ALLY.US,D,20160509,000000,14.6318,14.7847,14.4945,14.5622,4560220.8560034,0
+ALLY.US,D,20160510,000000,14.6142,14.8387,14.5299,14.8299,3453604.1931356,0
+ALLY.US,D,20160511,000000,14.6651,14.7759,14.4338,14.5798,4295681.9743063,0
+ALLY.US,D,20160512,000000,14.6828,14.7475,14.3455,14.4338,4205293.47844,0
+ALLY.US,D,20160513,000000,14.4436,14.6318,14.3377,14.3407,2833964.5159253,0
+ALLY.US,D,20160516,000000,14.3907,14.576,14.3553,14.3907,5053232.7863215,0
+ALLY.US,D,20160517,000000,14.3907,14.726,14.3475,14.4779,3674864.0751416,0
+ALLY.US,D,20160518,000000,14.4338,14.7759,14.3681,14.4877,4228185.6679481,0
+ALLY.US,D,20160519,000000,14.3907,14.5877,14.1524,14.2808,2954282.9097535,0
+ALLY.US,D,20160520,000000,14.2897,14.4779,14.2035,14.3407,2172281.1868915,0
+ALLY.US,D,20160523,000000,14.2966,14.4172,14.1838,14.2456,3010477.4662986,0
+ALLY.US,D,20160524,000000,14.325,14.6583,14.1524,14.6407,3068912.1747156,0
+ALLY.US,D,20160525,000000,14.7338,15.0416,14.6985,15.0004,5964135.0513266,0
+ALLY.US,D,20160526,000000,15.0416,15.4199,14.9916,15.171,4896576.1912252,0
+ALLY.US,D,20160527,000000,15.1886,15.3426,15.1121,15.2288,2640519.8529967,0
+ALLY.US,D,20160531,000000,15.2661,15.4111,15.2141,15.368,4111060.2046114,0
+ALLY.US,D,20160601,000000,15.2141,15.6318,15.1455,15.5749,4578810.2401397,0
+ALLY.US,D,20160602,000000,15.4543,15.9062,15.4199,15.8581,5118210.4519822,0
+ALLY.US,D,20160603,000000,15.6494,15.6494,14.8955,15.1533,5365956.3554839,0
+ALLY.US,D,20160606,000000,15.2661,15.5749,15.2053,15.5395,4225581.3383811,0
+ALLY.US,D,20160607,000000,15.5749,15.8258,15.4954,15.6416,3787880.5531685,0
+ALLY.US,D,20160608,000000,15.6592,15.669,15.2288,15.5307,4536011.7101808,0
+ALLY.US,D,20160609,000000,15.3847,15.3935,15.022,15.2661,3423979.3067445,0
+ALLY.US,D,20160610,000000,15.0779,15.2475,14.9837,15.0268,3398855.1262093,0
+ALLY.US,D,20160613,000000,14.9495,14.9495,14.5299,14.5877,4964309.1620801,0
+ALLY.US,D,20160614,000000,14.5025,14.6651,13.6055,13.776,9281345.0066672,0
+ALLY.US,D,20160615,000000,13.7937,14.3407,13.6388,14.0603,10706459.036328,0
+ALLY.US,D,20160616,000000,13.9878,14.0858,13.6712,14.0603,5031561.6632027,0
+ALLY.US,D,20160617,000000,14.0986,14.3152,13.978,14.0339,5361650.4897954,0
+ALLY.US,D,20160620,000000,14.2897,14.5151,14.174,14.2456,4037192.3187483,0
+ALLY.US,D,20160621,000000,14.2456,14.2808,13.7937,14.0142,3900483.8884321,0
+ALLY.US,D,20160622,000000,13.9702,14.0515,13.8427,13.9289,2186879.9179663,0
+ALLY.US,D,20160623,000000,14.0681,14.4093,14.0289,14.4093,3656961.2220661,0
+ALLY.US,D,20160624,000000,13.524,13.9702,13.5006,13.5594,7487419.9623864,0
+ALLY.US,D,20160627,000000,13.3868,13.3868,12.7143,12.7634,11381440.461811,0
+ALLY.US,D,20160628,000000,13.0291,13.1663,12.7546,13.0898,6851151.5439806,0
+ALLY.US,D,20160629,000000,13.1585,13.6633,13.082,13.6535,6019252.3763703,0
+ALLY.US,D,20160630,000000,14.1524,14.6543,13.8868,14.624,15172013.073627,0
+ALLY.US,D,20160701,000000,14.6044,14.7691,14.2966,14.3054,3853296.8642321,0
+ALLY.US,D,20160705,000000,14.174,14.174,13.3123,13.5074,6235423.9717016,0
+ALLY.US,D,20160706,000000,13.4064,13.578,13.1663,13.478,3481672.3983988,0
+ALLY.US,D,20160707,000000,13.5006,13.8701,13.5006,13.6319,5319415.0581213,0
+ALLY.US,D,20160708,000000,13.8427,14.3475,13.776,14.2456,6574194.9169567,0
+ALLY.US,D,20160711,000000,14.3475,14.6357,14.2035,14.3407,3285473.4503817,0
+ALLY.US,D,20160712,000000,14.5201,14.7524,14.5201,14.7073,3178890.7783005,0
+ALLY.US,D,20160713,000000,14.7338,14.7642,14.4338,14.6651,2305150.9598788,0
+ALLY.US,D,20160714,000000,14.8955,14.9661,14.6318,14.7162,2958318.4474611,0
+ALLY.US,D,20160715,000000,14.8299,14.9044,14.5956,14.8023,1948616.9160138,0
+ALLY.US,D,20160718,000000,14.8798,14.9916,14.7847,14.9661,1632261.7709569,0
+ALLY.US,D,20160719,000000,15.017,15.0416,14.822,14.8798,2076061.7674822,0
+ALLY.US,D,20160720,000000,14.9132,15.0318,14.7338,14.9132,2190003.4812778,0
+ALLY.US,D,20160721,000000,14.9573,15.068,14.9044,15.0102,2451467.7647315,0
+ALLY.US,D,20160722,000000,15.0004,15.12,14.8612,14.9308,3989186.1497608,0
+ALLY.US,D,20160725,000000,14.7524,15.171,14.6318,15.1033,4139819.0213579,0
+ALLY.US,D,20160726,000000,14.6985,15.6004,14.6749,15.2916,7522005.6222536,0
+ALLY.US,D,20160727,000000,15.4298,15.4631,14.9573,15.1288,5783038.7665448,0
+ALLY.US,D,20160728,000000,15.0416,15.4033,14.8367,15.3857,4815337.0223809,0
+ALLY.US,D,20160729,000000,15.3602,15.5503,15.2925,15.5229,4312830.969352,0
+ALLY.US,D,20160801,000000,15.5503,15.568,15.171,15.1798,2979502.9802142,0
+ALLY.US,D,20160802,000000,15.2298,15.369,15.0259,15.1886,3675902.5426304,0
+ALLY.US,D,20160803,000000,15.1533,15.4886,15.1367,15.4886,2824916.1793567,0
+ALLY.US,D,20160804,000000,15.5052,15.7728,15.4376,15.7484,3683083.0658668,0
+ALLY.US,D,20160805,000000,15.9552,16.067,15.8611,16.0483,3195878.5966632,0
+ALLY.US,D,20160808,000000,16.1533,16.3081,15.9963,16.015,3483764.6349605,0
+ALLY.US,D,20160809,000000,16.0405,16.1199,15.7826,16.0572,3381221.5810091,0
+ALLY.US,D,20160810,000000,16.0572,16.216,15.9552,16.0483,2975576.5938046,0
+ALLY.US,D,20160811,000000,16.0836,16.3914,16.0483,16.2474,3332672.7158487,0
+ALLY.US,D,20160812,000000,16.1533,16.4189,16.1356,16.3267,3983331.7637894,0
+ALLY.US,D,20160815,000000,16.3503,16.659,16.3415,16.5924,4271015.8211802,0
+ALLY.US,D,20160816,000000,16.5757,16.809,16.4453,16.7806,4735704.519838,0
+ALLY.US,D,20160817,000000,16.7297,16.9189,16.5845,16.6924,3991505.8698688,0
+ALLY.US,D,20160818,000000,16.6924,16.7483,16.6257,16.7297,2146668.3757794,0
+ALLY.US,D,20160819,000000,16.6767,16.7649,16.5757,16.7483,1743503.2652601,0
+ALLY.US,D,20160822,000000,16.7012,16.7806,16.6091,16.7806,3027262.2836492,0
+ALLY.US,D,20160823,000000,16.8914,17.0002,16.814,16.8424,2945088.6980858,0
+ALLY.US,D,20160824,000000,16.8914,16.9522,16.814,16.858,3539705.1852141,0
+ALLY.US,D,20160825,000000,16.858,17.0139,16.8051,16.9854,2466850.9570037,0
+ALLY.US,D,20160826,000000,17.0727,17.1767,16.9012,16.959,3223221.5068531,0
+ALLY.US,D,20160829,000000,16.959,17.1306,16.959,17.0581,3096997.7217739,0
+ALLY.US,D,20160830,000000,17.0806,17.2021,17.0139,17.2021,4060912.833994,0
+ALLY.US,D,20160831,000000,17.2021,17.2972,16.9806,17.2443,3646170.5451527,0
+ALLY.US,D,20160901,000000,17.262,17.3296,16.7297,16.8512,4370459.7943542,0
+ALLY.US,D,20160902,000000,16.959,17.0982,16.8228,17.0581,2399941.2113587,0
+ALLY.US,D,20160906,000000,17.0727,17.0727,16.8914,17.0325,2198964.0887657,0
+ALLY.US,D,20160907,000000,17.0041,17.2708,16.9345,17.2277,2819710.5805394,0
+ALLY.US,D,20160908,000000,17.262,17.306,17.0806,17.1159,3355745.4640459,0
+ALLY.US,D,20160909,000000,17.0982,17.1933,16.6091,16.6257,3959004.2857186,0
+ALLY.US,D,20160912,000000,16.5061,17.0493,16.4189,16.9766,3513397.6821963,0
+ALLY.US,D,20160913,000000,16.7963,16.9109,16.5522,16.6434,4894112.6362294,0
+ALLY.US,D,20160914,000000,16.6767,16.7649,16.4973,16.6924,3815860.0092456,0
+ALLY.US,D,20160915,000000,16.6924,16.9109,16.6679,16.7806,4196901.0697648,0
+ALLY.US,D,20160916,000000,16.6679,16.7649,16.4365,16.5198,7390318.1516433,0
+ALLY.US,D,20160919,000000,16.5924,16.6345,16.367,16.5061,3580882.7673932,0
+ALLY.US,D,20160920,000000,16.6022,16.6512,16.2895,16.463,4554794.914379,0
+ALLY.US,D,20160921,000000,16.5659,16.5757,16.2562,16.5198,5822223.0624042,0
+ALLY.US,D,20160922,000000,16.6345,16.6718,16.5022,16.6434,5468289.267684,0
+ALLY.US,D,20160923,000000,16.6179,16.8512,16.4091,16.4189,4016029.2082125,0
+ALLY.US,D,20160926,000000,16.2983,16.3336,16.1199,16.211,2218308.3510375,0
+ALLY.US,D,20160927,000000,16.1533,16.4885,16.1454,16.4797,2825511.9210204,0
+ALLY.US,D,20160928,000000,16.6022,16.7012,16.4532,16.6767,2186358.6440107,0
+ALLY.US,D,20160929,000000,16.6924,16.858,16.4287,16.5561,4185951.2563795,0
+ALLY.US,D,20160930,000000,16.7561,16.7963,16.4709,16.7561,3656780.663377,0
+ALLY.US,D,20161003,000000,16.6924,16.9728,16.5924,16.9267,3679979.9046671,0
+ALLY.US,D,20161004,000000,17.0139,17.1806,16.9345,16.9953,3810320.8359008,0
+ALLY.US,D,20161005,000000,17.0982,17.2796,17.0689,17.1933,7602410.3447268,0
+ALLY.US,D,20161006,000000,17.1492,17.1855,16.9766,17.0806,2782539.9731113,0
+ALLY.US,D,20161007,000000,17.108,17.2197,16.9306,17.0041,2117118.9772019,0
+ALLY.US,D,20161010,000000,17.0982,17.2021,17.0727,17.1256,1704759.6550149,0
+ALLY.US,D,20161011,000000,17.0493,17.0806,16.8424,16.9109,2907922.1710802,0
+ALLY.US,D,20161012,000000,16.8845,17.0139,16.7649,16.8228,4192245.3078596,0
+ALLY.US,D,20161013,000000,16.659,16.7297,16.463,16.5473,2386919.5635235,0
+ALLY.US,D,20161014,000000,16.8228,16.9189,16.5561,16.6091,2441481.9511272,0
+ALLY.US,D,20161017,000000,16.5845,16.7483,16.5845,16.6345,1961320.2909055,0
+ALLY.US,D,20161018,000000,16.814,16.8228,16.6257,16.6767,2397031.8702208,0
+ALLY.US,D,20161019,000000,16.6866,16.8757,16.6866,16.7561,4180205.0016004,0
+ALLY.US,D,20161020,000000,16.7561,17.0325,16.6767,16.6767,4102050.6320551,0
+ALLY.US,D,20161021,000000,16.5375,16.7875,16.4924,16.659,6378981.3909379,0
+ALLY.US,D,20161024,000000,16.7483,16.9237,16.7198,16.7727,3031645.6773623,0
+ALLY.US,D,20161025,000000,16.7483,16.8679,16.6434,16.8228,5543320.0739178,0
+ALLY.US,D,20161026,000000,16.266,16.4532,15.8895,16.1836,15313116.118818,0
+ALLY.US,D,20161027,000000,16.1758,16.2288,16.0061,16.0768,6510706.605455,0
+ALLY.US,D,20161028,000000,16.1199,16.1689,15.7542,15.8768,5412599.6634052,0
+ALLY.US,D,20161031,000000,15.9552,15.9621,15.52,15.617,7040458.6586429,0
+ALLY.US,D,20161101,000000,15.7376,15.8248,14.868,15.3484,15741067.754922,0
+ALLY.US,D,20161102,000000,15.2896,15.4288,15.167,15.2445,7038469.4527456,0
+ALLY.US,D,20161103,000000,15.2896,15.4091,15.021,15.0553,7447262.4857957,0
+ALLY.US,D,20161104,000000,15.0288,15.167,14.77,14.8318,11253666.116238,0
+ALLY.US,D,20161107,000000,15.1327,15.218,15.021,15.1161,7149856.8221479,0
+ALLY.US,D,20161108,000000,14.7348,15.0632,14.4416,14.5534,14856778.004506,0
+ALLY.US,D,20161109,000000,14.6838,15.167,14.4152,14.9867,13722154.342711,0
+ALLY.US,D,20161110,000000,15.2827,15.816,15.2543,15.6602,12963578.324579,0
+ALLY.US,D,20161111,000000,15.5474,15.9023,15.4091,15.8679,4368485.8900408,0
+ALLY.US,D,20161114,000000,16.0219,16.4816,15.9621,16.4473,8615021.217312,0
+ALLY.US,D,20161115,000000,16.7042,16.7042,16.2483,16.6051,7967727.4977073,0
+ALLY.US,D,20161116,000000,16.4551,16.5679,16.3552,16.3846,4036583.315712,0
+ALLY.US,D,20161117,000000,16.2993,16.6698,16.1836,16.6542,5980743.3904104,0
+ALLY.US,D,20161118,000000,16.661,16.8364,16.515,16.7757,6451054.9110711,0
+ALLY.US,D,20161121,000000,16.8532,16.9473,16.7591,16.8267,9646851.8992872,0
+ALLY.US,D,20161122,000000,16.8796,17.0689,16.8267,16.9806,4226714.6756897,0
+ALLY.US,D,20161123,000000,17.0531,17.259,16.962,17.2423,3743672.2372865,0
+ALLY.US,D,20161125,000000,17.2257,17.2766,17.0689,17.0933,2262773.7335278,0
+ALLY.US,D,20161128,000000,17.0277,17.1541,16.808,16.8463,3569919.6926352,0
+ALLY.US,D,20161129,000000,16.8364,16.9473,16.6365,16.6542,4700897.4970582,0
+ALLY.US,D,20161130,000000,16.8463,17.0757,16.6874,16.7826,5708638.3855646,0
+ALLY.US,D,20161201,000000,16.9149,17.3031,16.8463,17.0277,4490859.7966295,0
+ALLY.US,D,20161202,000000,17.0188,17.1031,16.8364,16.9149,3715582.6098058,0
+ALLY.US,D,20161205,000000,17.0933,17.2169,17.0277,17.0365,4704102.6688168,0
+ALLY.US,D,20161206,000000,17.0757,17.1424,16.8708,16.962,9827188.2054056,0
+ALLY.US,D,20161207,000000,16.9385,17.2031,16.6051,17.1541,11955584.449887,0
+ALLY.US,D,20161208,000000,17.2257,17.6119,17.1541,17.5629,8065732.1018962,0
+ALLY.US,D,20161209,000000,17.5962,17.8031,17.5099,17.6286,6459129.0468028,0
+ALLY.US,D,20161212,000000,17.5355,17.6158,17.108,17.3188,5989146.0001416,0
+ALLY.US,D,20161213,000000,17.4148,17.4648,17.0855,17.1983,4538498.7276052,0
+ALLY.US,D,20161214,000000,17.1306,17.2081,16.9051,17.0002,5284007.1931499,0
+ALLY.US,D,20161215,000000,17.0757,17.3355,17.0277,17.1904,4922149.2182194,0
+ALLY.US,D,20161216,000000,17.2335,17.3541,17.112,17.2081,7689752.8053063,0
+ALLY.US,D,20161219,000000,17.1904,17.2806,16.9071,17.0002,6128114.9844415,0
+ALLY.US,D,20161220,000000,17.0855,17.1904,16.9385,17.112,7681635.8251399,0
+ALLY.US,D,20161221,000000,17.0689,17.1208,16.9953,17.0609,3442743.1289365,0
+ALLY.US,D,20161222,000000,16.9904,16.9904,16.8364,16.8875,4232850.6108036,0
+ALLY.US,D,20161223,000000,16.9227,17.0365,16.808,17.0365,2765634.7833013,0
+ALLY.US,D,20161227,000000,17.0609,17.1983,16.9718,17.1541,3146041.3381447,0
+ALLY.US,D,20161228,000000,17.1983,17.1983,16.7757,16.8002,4098034.4763538,0
+ALLY.US,D,20161229,000000,16.808,16.8904,16.5777,16.5953,3012477.8933574,0
+ALLY.US,D,20161230,000000,16.6051,16.6914,16.3552,16.4385,5117876.8774548,0
+ALLY.US,D,20170103,000000,16.5679,16.7855,16.4649,16.6189,6165723.2171669,0
+ALLY.US,D,20170104,000000,16.6954,17.0757,16.6698,17.0277,5926293.2144214,0
+ALLY.US,D,20170105,000000,16.9385,17.1541,16.8316,17.0463,6029740.0819241,0
+ALLY.US,D,20170106,000000,17.0609,17.2933,16.9757,17.1904,3413040.7145207,0
+ALLY.US,D,20170109,000000,17.1815,17.2335,16.8708,17.0689,2708748.5951674,0
+ALLY.US,D,20170110,000000,17.112,17.4913,17.0982,17.3188,5666705.9252502,0
+ALLY.US,D,20170111,000000,17.407,17.4306,17.1727,17.3972,3462132.2758541,0
+ALLY.US,D,20170112,000000,17.2502,17.4404,17.0855,17.4148,4461610.309095,0
+ALLY.US,D,20170113,000000,17.4913,17.708,17.2257,17.2257,4867188.9894363,0
+ALLY.US,D,20170117,000000,17.1364,17.1983,16.6453,16.7326,6797402.1805309,0
+ALLY.US,D,20170118,000000,16.7757,16.8364,16.6189,16.8002,4487026.2398286,0
+ALLY.US,D,20170119,000000,16.8532,16.9101,16.6111,16.6954,3445242.3876279,0
+ALLY.US,D,20170120,000000,16.7503,16.8364,16.6287,16.6542,5194901.9901137,0
+ALLY.US,D,20170123,000000,16.6051,16.7669,16.5032,16.5316,4161079.0419245,0
+ALLY.US,D,20170124,000000,16.6111,16.8708,16.5394,16.7042,7026190.4417787,0
+ALLY.US,D,20170125,000000,16.8532,17.0002,16.6874,16.9473,6996565.5553877,0
+ALLY.US,D,20170126,000000,16.9551,17.1443,16.9227,17.1208,6691282.6363867,0
+ALLY.US,D,20170127,000000,17.0855,17.1208,16.9296,17.0365,3551799.5570695,0
+ALLY.US,D,20170130,000000,16.9041,17.1208,16.7316,17.0855,5255281.0197822,0
+ALLY.US,D,20170131,000000,17.7971,18.3452,17.4756,18.3256,18952296.900479,0
+ALLY.US,D,20170201,000000,18.5275,18.8863,18.3893,18.7422,14266270.502688,0
+ALLY.US,D,20170202,000000,18.5795,19.2725,18.552,19.2118,10468607.136927,0
+ALLY.US,D,20170203,000000,19.299,19.7146,19.1353,19.7058,9893986.7595415,0
+ALLY.US,D,20170206,000000,19.551,19.8038,19.3343,19.6568,7988145.9311636,0
+ALLY.US,D,20170207,000000,19.7421,19.794,19.647,19.7843,8542898.7321106,0
+ALLY.US,D,20170208,000000,19.698,19.7499,19.498,19.5676,7054373.9189735,0
+ALLY.US,D,20170209,000000,19.5774,19.846,19.5332,19.7323,6294059.6409195,0
+ALLY.US,D,20170210,000000,19.8126,19.8538,19.6813,19.7745,5678040.3184423,0
+ALLY.US,D,20170213,000000,19.8038,20.0028,19.7665,19.9155,5399466.8240609,0
+ALLY.US,D,20170214,000000,19.8724,20.3106,19.8224,20.2351,4622605.4132585,0
+ALLY.US,D,20170215,000000,20.3224,20.4626,20.245,20.3753,4936577.5916609,0
+ALLY.US,D,20170216,000000,20.3665,20.4969,20.0891,20.1498,2623771.7594473,0
+ALLY.US,D,20170217,000000,20.0273,20.1587,19.8969,20.141,2927885.637444,0
+ALLY.US,D,20170221,000000,20.1999,20.3058,20.0538,20.1156,2610206.3953336,0
+ALLY.US,D,20170222,000000,20.0273,20.1626,19.8724,20.0969,5254629.1723112,0
+ALLY.US,D,20170223,000000,20.1587,20.193,19.9401,20.0617,2512034.4938282,0
+ALLY.US,D,20170224,000000,19.7843,19.945,19.6813,19.7597,4083230.7040558,0
+ALLY.US,D,20170227,000000,19.6381,20.0058,19.6185,19.995,4363098.7124288,0
+ALLY.US,D,20170228,000000,19.7058,19.7421,19.3431,19.5166,6273537.1566933,0
+ALLY.US,D,20170301,000000,19.846,19.9107,19.7107,19.846,6270927.7265982,0
+ALLY.US,D,20170302,000000,19.8038,19.8538,19.5068,19.5244,2425403.0468437,0
+ALLY.US,D,20170303,000000,19.4901,19.5774,19.395,19.5068,4074928.0646723,0
+ALLY.US,D,20170306,000000,19.4294,19.4294,19.0559,19.1607,3483014.8573531,0
+ALLY.US,D,20170307,000000,19.2039,19.247,18.949,18.9588,4040554.5867674,0
+ALLY.US,D,20170308,000000,19.0892,19.1765,18.851,18.8687,4446440.3188908,0
+ALLY.US,D,20170309,000000,18.8902,19.1284,18.7686,18.9088,3928455.1836644,0
+ALLY.US,D,20170310,000000,19.0412,19.1519,18.9372,19.0726,2417878.7480242,0
+ALLY.US,D,20170313,000000,19.0559,19.1441,18.9588,19.0726,2946572.9517169,0
+ALLY.US,D,20170314,000000,18.9245,18.9637,18.5432,18.8226,6476641.1994379,0
+ALLY.US,D,20170315,000000,18.949,19.0441,18.7736,18.8128,4816835.5574901,0
+ALLY.US,D,20170316,000000,18.9334,18.9814,18.649,18.7324,9018791.2504452,0
+ALLY.US,D,20170317,000000,18.7422,18.7422,17.8423,18.354,15899800.264891,0
+ALLY.US,D,20170320,000000,18.3628,18.4167,18.0482,18.3256,12196278.363456,0
+ALLY.US,D,20170321,000000,18.4658,18.6148,17.7021,17.7971,12932721.150638,0
+ALLY.US,D,20170322,000000,17.5824,17.8756,17.4668,17.6933,5732732.2594557,0
+ALLY.US,D,20170323,000000,17.6315,17.7109,17.458,17.4845,12053468.681616,0
+ALLY.US,D,20170324,000000,17.5119,17.6315,17.2345,17.3198,9107538.3964198,0
+ALLY.US,D,20170327,000000,16.9904,17.1551,16.8532,16.9296,8862712.0351119,0
+ALLY.US,D,20170328,000000,16.861,17.3825,16.7904,17.2179,9629092.8810997,0
+ALLY.US,D,20170329,000000,17.2345,17.5736,17.2179,17.4512,6286657.7547705,0
+ALLY.US,D,20170330,000000,17.4512,17.8844,17.3992,17.7971,5567913.7995472,0
+ALLY.US,D,20170331,000000,17.7021,17.7629,17.6413,17.6413,4874716.3485726,0
+ALLY.US,D,20170403,000000,17.7374,17.7629,17.1208,17.3365,8775532.7914265,0
+ALLY.US,D,20170404,000000,17.2179,17.4168,16.8257,16.9217,9656922.3816553,0
+ALLY.US,D,20170405,000000,17.0757,17.1551,16.4973,16.5561,8221468.5617517,0
+ALLY.US,D,20170406,000000,16.5473,17.1031,16.4277,17.009,6812929.2076909,0
+ALLY.US,D,20170407,000000,16.8356,17.1031,16.7904,16.9904,5076188.2223759,0
+ALLY.US,D,20170410,000000,16.8875,17.1551,16.8159,16.9904,3780702.0701433,0
+ALLY.US,D,20170411,000000,16.9041,17.1031,16.8453,17.0933,4578259.383122,0
+ALLY.US,D,20170412,000000,17.0757,17.112,16.8257,16.9904,4973162.6584812,0
+ALLY.US,D,20170413,000000,16.9041,17.1452,16.6101,16.6345,6046168.8824243,0
+ALLY.US,D,20170417,000000,16.6444,16.8698,16.6179,16.8356,6845179.8458664,0
+ALLY.US,D,20170418,000000,16.7659,16.8943,16.4885,16.6934,5406463.7282913,0
+ALLY.US,D,20170419,000000,16.8698,17.0002,16.7414,16.8159,3973209.2560362,0
+ALLY.US,D,20170420,000000,16.9718,17.4462,16.9718,17.3365,6965361.5455458,0
+ALLY.US,D,20170421,000000,17.2776,17.4512,17.2217,17.2943,6194446.3302179,0
+ALLY.US,D,20170424,000000,17.6589,17.8805,17.5824,17.7629,5743704.5151639,0
+ALLY.US,D,20170425,000000,17.8756,17.9727,17.7805,17.9649,4749887.0478327,0
+ALLY.US,D,20170426,000000,17.8423,18.4481,17.7374,18.3354,10203995.827733,0
+ALLY.US,D,20170427,000000,18.0756,18.4403,17.4815,17.5629,8613690.9996248,0
+ALLY.US,D,20170428,000000,17.3874,17.5884,17.16,17.2463,5849267.0816568,0
+ALLY.US,D,20170501,000000,17.2639,17.3659,16.9944,17.2129,3507116.8920888,0
+ALLY.US,D,20170502,000000,17.1865,17.3962,16.9944,17.3707,8282726.9224372,0
+ALLY.US,D,20170503,000000,17.2551,17.3237,16.9414,17.108,5168580.2056178,0
+ALLY.US,D,20170504,000000,17.1953,17.2129,16.8551,17.0483,4129406.8036177,0
+ALLY.US,D,20170505,000000,17.1404,17.1904,16.9287,17.1688,3198966.4562791,0
+ALLY.US,D,20170508,000000,17.1953,17.3609,17.0982,17.3423,4725108.6830919,0
+ALLY.US,D,20170509,000000,17.3521,17.4139,17.1306,17.2041,3865992.0782791,0
+ALLY.US,D,20170510,000000,17.1404,17.2041,16.9846,16.9846,3249710.5886656,0
+ALLY.US,D,20170511,000000,16.9257,16.9257,16.3924,16.4022,7747583.611215,0
+ALLY.US,D,20170512,000000,16.3405,16.515,16.1072,16.2973,5538936.6802047,0
+ALLY.US,D,20170515,000000,16.3493,16.7689,16.2885,16.662,4142778.3476697,0
+ALLY.US,D,20170516,000000,16.6963,16.8737,16.4895,16.5218,4059345.9518103,0
+ALLY.US,D,20170517,000000,16.117,16.2503,15.8591,15.8719,7811693.1670201,0
+ALLY.US,D,20170518,000000,15.7924,16.067,15.7748,15.9316,6672788.12207,0
+ALLY.US,D,20170519,000000,15.967,16.5316,15.967,16.366,5966133.4381741,0
+ALLY.US,D,20170522,000000,16.4639,16.5316,16.3257,16.4375,4403280.6715536,0
+ALLY.US,D,20170523,000000,16.4541,16.6375,16.2454,16.5218,5506476.9203837,0
+ALLY.US,D,20170524,000000,16.5492,16.6708,16.5394,16.6051,2914129.5135852,0
+ALLY.US,D,20170525,000000,16.6708,16.71,16.4895,16.6463,4939391.0428736,0
+ALLY.US,D,20170526,000000,16.5953,16.6884,16.5071,16.6463,3132272.9730188,0
+ALLY.US,D,20170530,000000,16.5394,16.6297,16.2366,16.3071,4909412.1798433,0
+ALLY.US,D,20170531,000000,16.3169,16.3924,15.9042,16.1493,9425223.7591638,0
+ALLY.US,D,20170601,000000,16.1827,16.4541,16.0984,16.4297,4615392.2466432,0
+ALLY.US,D,20170602,000000,16.3257,16.6179,16.1669,16.4719,5714645.7873744,0
+ALLY.US,D,20170605,000000,16.4297,16.6041,16.4022,16.4639,3982931.8823987,0
+ALLY.US,D,20170606,000000,16.3493,16.6963,16.2503,16.5777,3182257.126742,0
+ALLY.US,D,20170607,000000,16.6806,16.86,16.6051,16.6199,5161400.702487,0
+ALLY.US,D,20170608,000000,16.6375,16.7345,16.5316,16.5581,4101587.504118,0
+ALLY.US,D,20170609,000000,16.7689,17.2463,16.7052,17.1502,7162898.8720949,0
+ALLY.US,D,20170612,000000,17.2129,17.5962,16.9227,16.9748,8866134.4893608,0
+ALLY.US,D,20170613,000000,17.0316,17.4727,16.4297,17.3609,8322958.8667359,0
+ALLY.US,D,20170614,000000,17.2816,17.4893,16.9659,17.4139,5273943.8515208,0
+ALLY.US,D,20170615,000000,17.3786,17.9667,17.3237,17.8638,10081913.671343,0
+ALLY.US,D,20170616,000000,17.907,17.907,17.4296,17.7422,7258654.1434615,0
+ALLY.US,D,20170619,000000,17.8325,17.858,17.5531,17.5962,3221681.1474147,0
+ALLY.US,D,20170620,000000,17.6119,17.6119,17.3609,17.4727,3692628.1938569,0
+ALLY.US,D,20170621,000000,17.6286,17.708,17.3158,17.4629,4216106.5976766,0
+ALLY.US,D,20170622,000000,17.4893,17.9629,17.4218,17.7609,5216554.7513319,0
+ALLY.US,D,20170623,000000,17.8736,18.057,17.6747,17.8912,5978397.1475572,0
+ALLY.US,D,20170626,000000,17.9256,18.1628,17.854,18.0854,2665692.9986003,0
+ALLY.US,D,20170627,000000,18.1628,18.4403,18.0923,18.2824,5656363.07469,0
+ALLY.US,D,20170628,000000,18.3814,18.5108,18.3177,18.4579,4710682.3498615,0
+ALLY.US,D,20170629,000000,18.8245,18.9432,18.2736,18.4746,4507361.0246266,0
+ALLY.US,D,20170630,000000,18.5883,18.5883,18.0128,18.205,7063162.1286171,0
+ALLY.US,D,20170703,000000,18.2413,18.6452,18.205,18.5805,3402103.1424025,0
+ALLY.US,D,20170705,000000,18.6314,18.7187,18.4579,18.5627,3621809.4035974,0
+ALLY.US,D,20170706,000000,18.5707,18.5971,18.1011,18.1089,5078345.7456953,0
+ALLY.US,D,20170707,000000,18.1265,18.2138,17.9844,18.1354,6376251.5883835,0
+ALLY.US,D,20170710,000000,18.1011,18.1962,18.006,18.1187,6024196.828157,0
+ALLY.US,D,20170711,000000,18.1452,18.2707,18.0707,18.205,3450755.0382274,0
+ALLY.US,D,20170712,000000,18.1874,18.65,18.1736,18.6236,4656294.4003135,0
+ALLY.US,D,20170713,000000,18.6598,18.8049,18.5883,18.7343,3981165.0595197,0
+ALLY.US,D,20170714,000000,18.5627,18.8383,18.5529,18.6931,4287375.2545005,0
+ALLY.US,D,20170717,000000,18.4137,18.5971,18.2265,18.2579,5334711.5414185,0
+ALLY.US,D,20170718,000000,18.1628,18.2501,18.0207,18.1962,4864149.074783,0
+ALLY.US,D,20170719,000000,18.2913,18.7099,18.2913,18.6755,3718194.080112,0
+ALLY.US,D,20170720,000000,18.65,18.8147,18.5627,18.7539,2398875.2010189,0
+ALLY.US,D,20170721,000000,18.7187,19.2068,18.7187,19.1,6013124.6021011,0
+ALLY.US,D,20170724,000000,19.0353,19.199,18.8245,19.049,5791088.4197424,0
+ALLY.US,D,20170725,000000,19.2951,19.4411,19.1725,19.1902,5722009.9296166,0
+ALLY.US,D,20170726,000000,19.1803,19.1853,18.7069,18.9098,6451333.3998967,0
+ALLY.US,D,20170727,000000,19.4264,19.8774,19.4166,19.844,8547487.167047,0
+ALLY.US,D,20170728,000000,19.9225,19.9568,19.5402,19.8695,5846820.8684559,0
+ALLY.US,D,20170731,000000,19.9313,19.9656,19.6774,19.8264,3670391.9322422,0
+ALLY.US,D,20170801,000000,19.9381,20.1999,19.8842,19.9381,4244429.8293368,0
+ALLY.US,D,20170802,000000,19.8842,19.9744,19.7803,19.9479,2603262.5365936,0
+ALLY.US,D,20170803,000000,19.8352,20.0705,19.7627,19.8352,3021702.7081928,0
+ALLY.US,D,20170804,000000,19.9882,20.0469,19.8518,19.894,2374674.2160411,0
+ALLY.US,D,20170807,000000,19.8842,20.1322,19.8842,19.9832,2367467.1700594,0
+ALLY.US,D,20170808,000000,19.9744,20.2832,19.9744,20.0254,3054748.0086215,0
+ALLY.US,D,20170809,000000,19.8518,20.0381,19.7999,19.9313,2389598.3607985,0
+ALLY.US,D,20170810,000000,19.7901,19.9039,19.3608,19.3696,3842345.0106357,0
+ALLY.US,D,20170811,000000,19.2833,19.3608,19.1607,19.2735,4465675.4298646,0
+ALLY.US,D,20170814,000000,19.4755,19.8774,19.4343,19.7901,2977549.4780125,0
+ALLY.US,D,20170815,000000,19.9039,19.9656,19.7803,19.8264,2369996.0118129,0
+ALLY.US,D,20170816,000000,19.9568,20.0469,19.7225,19.7803,1872432.3703596,0
+ALLY.US,D,20170817,000000,19.693,19.8989,19.3872,19.397,2687595.6856876,0
+ALLY.US,D,20170818,000000,19.3167,19.4921,19.247,19.2921,2384218.3239256,0
+ALLY.US,D,20170821,000000,19.2999,19.3167,19.1343,19.2039,1752590.3658411,0
+ALLY.US,D,20170822,000000,19.2833,19.3539,19.1725,19.3167,2456861.0629771,0
+ALLY.US,D,20170823,000000,19.2735,19.8607,19.2118,19.7274,4130486.0753302,0
+ALLY.US,D,20170824,000000,19.7627,19.8842,19.6882,19.7627,2335906.1232617,0
+ALLY.US,D,20170825,000000,19.8264,20.0421,19.8264,19.9225,3265245.7766705,0
+ALLY.US,D,20170828,000000,20.0254,20.0969,19.247,19.4391,4890974.7914396,0
+ALLY.US,D,20170829,000000,19.1686,19.4068,19.097,19.3441,2707333.7087164,0
+ALLY.US,D,20170830,000000,19.3872,19.6068,19.3353,19.5793,1898508.3094088,0
+ALLY.US,D,20170831,000000,19.545,19.894,19.545,19.7901,3438815.7224214,0
+ALLY.US,D,20170901,000000,19.7803,20.1362,19.7715,19.9127,2593265.5018279,0
+ALLY.US,D,20170905,000000,19.7274,19.844,19.3823,19.6333,2918055.8999948,0
+ALLY.US,D,20170906,000000,19.6774,19.8048,19.4921,19.7549,3978398.5331642,0
+ALLY.US,D,20170907,000000,19.7018,19.8136,19.247,19.3255,3799767.8435894,0
+ALLY.US,D,20170908,000000,19.2833,19.7803,19.2833,19.5882,3871612.8600708,0
+ALLY.US,D,20170911,000000,19.7999,19.9127,19.6774,19.7018,2524716.4465025,0
+ALLY.US,D,20170912,000000,19.8097,20.0607,19.8097,20.0254,3611869.4947446,0
+ALLY.US,D,20170913,000000,20.0087,20.0567,19.795,19.8352,3199485.6900235,0
+ALLY.US,D,20170914,000000,19.8097,19.8186,19.4607,19.4755,3499325.3256051,0
+ALLY.US,D,20170915,000000,19.4489,19.7803,19.4489,19.7715,4478895.9982895,0
+ALLY.US,D,20170918,000000,19.844,20.093,19.844,20.0519,2337451.583228,0
+ALLY.US,D,20170919,000000,20.0519,20.1812,19.9656,20.1156,2390404.2442133,0
+ALLY.US,D,20170920,000000,20.1156,20.3165,19.8607,20.1156,3184919.6023276,0
+ALLY.US,D,20170921,000000,20.1254,20.2744,19.993,20.2165,2923448.1781347,0
+ALLY.US,D,20170922,000000,20.1763,20.4518,20.1116,20.4204,4265334.8531588,0
+ALLY.US,D,20170925,000000,20.3509,20.5489,20.2744,20.3763,3102552.1967025,0
+ALLY.US,D,20170926,000000,20.3165,20.492,20.2979,20.438,5635529.4582592,0
+ALLY.US,D,20170927,000000,20.7096,21.0508,20.7018,20.8684,4692539.7719729,0
+ALLY.US,D,20170928,000000,20.9792,20.9792,20.7743,20.9204,5120288.4070656,0
+ALLY.US,D,20170929,000000,20.894,21.2958,20.7174,21.2449,4927190.580037,0
+ALLY.US,D,20171002,000000,21.2625,21.3939,21.0116,21.385,5495085.4012786,0
+ALLY.US,D,20171003,000000,21.385,21.5144,21.2449,21.4449,3565522.0174439,0
+ALLY.US,D,20171004,000000,21.4723,21.4968,21.2008,21.2449,2714963.0784116,0
+ALLY.US,D,20171005,000000,21.2527,21.4449,21.1331,21.2272,3705427.4586739,0
+ALLY.US,D,20171006,000000,21.2958,21.438,21.191,21.3664,3667545.8376508,0
+ALLY.US,D,20171009,000000,21.438,21.5537,21.3223,21.3312,2448753.2637609,0
+ALLY.US,D,20171010,000000,21.4811,21.5439,21.3478,21.438,3437275.362983,0
+ALLY.US,D,20171011,000000,21.3664,21.4243,21.2449,21.3223,4131539.8444029,0
+ALLY.US,D,20171012,000000,21.2958,21.3027,20.9557,20.9792,4857793.8169677,0
+ALLY.US,D,20171013,000000,20.988,21.2449,20.9302,21.1547,2298707.9729827,0
+ALLY.US,D,20171016,000000,21.1371,21.6566,21.1223,21.4968,5071222.3483719,0
+ALLY.US,D,20171017,000000,21.586,21.586,21.339,21.3762,2737715.513454,0
+ALLY.US,D,20171018,000000,21.4115,21.6478,21.3478,21.438,2550747.5009058,0
+ALLY.US,D,20171019,000000,21.3312,21.5144,21.2723,21.4723,2652327.5751817,0
+ALLY.US,D,20171020,000000,21.7163,21.8222,21.5762,21.7948,2755730.5781441,0
+ALLY.US,D,20171023,000000,21.7772,21.8419,21.538,21.5575,2790308.0771666,0
+ALLY.US,D,20171024,000000,21.5673,21.6664,21.4497,21.5673,3684790.7226218,0
+ALLY.US,D,20171025,000000,21.7684,22.6359,21.7163,22.4781,7250297.4384818,0
+ALLY.US,D,20171026,000000,22.683,23.0124,22.528,22.7849,5481473.1123077,0
+ALLY.US,D,20171027,000000,22.83,23.0741,22.683,23.0124,5021769.6696602,0
+ALLY.US,D,20171030,000000,22.8908,23.2505,22.8231,22.9712,3645673.7537312,0
+ALLY.US,D,20171031,000000,22.881,23.2584,22.8123,22.9878,4241910.1685336,0
+ALLY.US,D,20171101,000000,23.1015,23.3476,23.0162,23.1809,6971910.623423,0
+ALLY.US,D,20171102,000000,23.1623,23.5485,22.9956,23.3476,4710066.2060862,0
+ALLY.US,D,20171103,000000,23.2584,23.6731,23.2074,23.4711,3633977.2230552,0
+ALLY.US,D,20171106,000000,23.3839,23.6897,23.3024,23.6201,2616990.097496,0
+ALLY.US,D,20171107,000000,23.6024,23.6897,23.0565,23.276,2881608.5474288,0
+ALLY.US,D,20171108,000000,23.1358,23.276,22.5388,22.6261,4378232.9989374,0
+ALLY.US,D,20171109,000000,22.4761,22.6437,22.2556,22.433,3016247.1835063,0
+ALLY.US,D,20171110,000000,22.4761,22.6525,22.4673,22.4918,2501859.96069,0
+ALLY.US,D,20171113,000000,22.3261,22.5732,22.2644,22.5653,2577241.6832463,0
+ALLY.US,D,20171114,000000,22.4144,22.7477,22.2987,22.73,3135667.8844169,0
+ALLY.US,D,20171115,000000,22.5016,23.2025,22.4673,23.0751,5082132.3776393,0
+ALLY.US,D,20171116,000000,23.2289,23.5064,23.1809,23.2427,5052119.8511246,0
+ALLY.US,D,20171117,000000,23.2584,23.5143,23.1721,23.4632,2871672.7189984,0
+ALLY.US,D,20171120,000000,23.4534,23.6475,23.4172,23.4436,3055967.0347996,0
+ALLY.US,D,20171121,000000,23.5662,23.5662,23.0339,23.2163,2477444.7535386,0
+ALLY.US,D,20171122,000000,23.1986,23.4035,23.0829,23.1986,2284061.2969453,0
+ALLY.US,D,20171124,000000,23.2848,23.426,23.2251,23.329,1312406.6436265,0
+ALLY.US,D,20171127,000000,23.2848,23.329,23.0202,23.0751,2037902.6777391,0
+ALLY.US,D,20171128,000000,23.1436,23.4436,23.0751,23.3202,2757702.4422464,0
+ALLY.US,D,20171129,000000,23.5299,23.8357,23.2848,23.4534,3104071.1339235,0
+ALLY.US,D,20171130,000000,23.7436,23.9887,23.5936,23.6299,7055181.8425994,0
+ALLY.US,D,20171201,000000,23.6377,24.1201,23.4221,23.9711,4887560.4980355,0
+ALLY.US,D,20171204,000000,24.4475,24.5769,24.1563,24.2445,4140770.7798718,0
+ALLY.US,D,20171205,000000,24.2514,24.8425,24.175,24.5857,4926598.9187958,0
+ALLY.US,D,20171206,000000,24.5259,24.6935,24.3318,24.5347,2843988.0734363,0
+ALLY.US,D,20171207,000000,24.7621,25.0916,24.5857,24.9562,5097712.45029,0
+ALLY.US,D,20171208,000000,25.0739,25.3621,25.0445,25.2023,3542048.3677505,0
+ALLY.US,D,20171211,000000,25.3689,25.5787,25.1866,25.3081,4142242.7922358,0
+ALLY.US,D,20171212,000000,25.3689,25.7885,25.3267,25.6532,3835852.0385658,0
+ALLY.US,D,20171213,000000,25.7747,25.8101,25.1866,25.2317,4025138.7511164,0
+ALLY.US,D,20171214,000000,25.3974,25.4591,25.0347,25.0641,7305392.3212026,0
+ALLY.US,D,20171215,000000,25.0994,25.3267,25.0171,25.2484,7565490.6832735,0
+ALLY.US,D,20171218,000000,25.3876,25.4591,25.1689,25.3356,6341502.7116222,0
+ALLY.US,D,20171219,000000,25.5718,25.7228,25.3493,25.3778,5980651.5809074,0
+ALLY.US,D,20171220,000000,25.5209,25.6267,25.3229,25.5386,2937151.2565029,0
+ALLY.US,D,20171221,000000,25.5983,25.9375,25.5532,25.6611,4274059.8162559,0
+ALLY.US,D,20171222,000000,25.8366,25.9503,25.5934,25.7297,2503795.1009911,0
+ALLY.US,D,20171226,000000,25.7473,25.8993,25.6787,25.7473,1443430.0254988,0
+ALLY.US,D,20171227,000000,25.7836,25.8277,25.6169,25.7062,4067067.1310084,0
+ALLY.US,D,20171228,000000,25.715,25.8914,25.6346,25.8738,2337822.9016622,0
+ALLY.US,D,20171229,000000,25.9071,25.9237,25.5934,25.6532,3571919.0995883,0
+ALLY.US,D,20180102,000000,25.9415,25.9415,25.6532,25.8914,2240508.9089566,0
+ALLY.US,D,20180103,000000,25.9071,25.9689,24.8779,25.7649,4203601.123269,0
+ALLY.US,D,20180104,000000,25.9415,26.3512,25.7836,26.1454,3615841.7859056,0
+ALLY.US,D,20180105,000000,26.311,26.6022,26.0983,26.5845,6039429.0448022,0
+ALLY.US,D,20180108,000000,26.6022,26.611,26.0983,26.2424,3506434.4414503,0
+ALLY.US,D,20180109,000000,26.3375,26.7874,26.26,26.7266,4185737.0342059,0
+ALLY.US,D,20180110,000000,26.7776,26.9629,26.3375,26.4453,5950739.0247405,0
+ALLY.US,D,20180111,000000,26.5227,26.8835,26.5227,26.8305,2790880.3564017,0
+ALLY.US,D,20180112,000000,26.7168,26.8923,26.4796,26.858,4239479.2569166,0
+ALLY.US,D,20180116,000000,27.0178,27.2246,26.6286,26.6629,3237888.5850023,0
+ALLY.US,D,20180117,000000,26.8668,27.0139,26.5669,26.9354,4163620.1249451,0
+ALLY.US,D,20180118,000000,26.9178,27.0512,26.6541,26.7168,3629402.0494914,0
+ALLY.US,D,20180119,000000,26.6472,26.8305,26.4267,26.7874,3667958.980414,0
+ALLY.US,D,20180122,000000,26.7266,26.9629,26.6767,26.9629,2788114.8501517,0
+ALLY.US,D,20180123,000000,26.8207,26.8305,26.5041,26.6973,3869392.090205,0
+ALLY.US,D,20180124,000000,26.7443,26.8962,26.4355,26.6022,3099754.0470737,0
+ALLY.US,D,20180125,000000,26.7364,26.7404,26.3208,26.4708,3362418.9948048,0
+ALLY.US,D,20180126,000000,26.4953,26.7688,26.3904,26.7168,3303998.567866,0
+ALLY.US,D,20180129,000000,26.6805,26.9453,26.558,26.6472,5969642.601398,0
+ALLY.US,D,20180130,000000,26.2071,27.5246,26.1169,27.1207,6820398.4208088,0
+ALLY.US,D,20180131,000000,27.0923,27.1834,26.0865,26.2982,12141762.900709,0
+ALLY.US,D,20180201,000000,26.2297,26.8119,26.1796,26.6266,4905929.5393648,0
+ALLY.US,D,20180202,000000,26.5473,26.5639,25.3366,25.5219,4604802.5305307,0
+ALLY.US,D,20180205,000000,25.267,25.7415,24.5328,24.5328,4294501.7121407,0
+ALLY.US,D,20180206,000000,23.8887,25.1052,23.8524,24.9229,5705462.7968681,0
+ALLY.US,D,20180207,000000,24.8249,25.5307,24.8249,25.0916,3345701.504423,0
+ALLY.US,D,20180208,000000,25.2033,25.267,24.022,24.0406,5631268.4772168,0
+ALLY.US,D,20180209,000000,24.32,24.6446,23.7426,24.3572,5037487.4565654,0
+ALLY.US,D,20180212,000000,24.5328,25.0249,24.4269,24.7984,2918645.5210248,0
+ALLY.US,D,20180213,000000,24.7367,25.1945,24.6749,25.0091,2475804.4237526,0
+ALLY.US,D,20180214,000000,24.7886,25.2406,24.7612,25.1699,4609011.4861882,0
+ALLY.US,D,20180215,000000,25.4709,25.4885,25.0641,25.3797,2460103.9786424,0
+ALLY.US,D,20180216,000000,25.3003,25.6375,25.2582,25.3277,1778777.4963995,0
+ALLY.US,D,20180220,000000,25.3552,25.565,25.3552,25.3552,2527219.7856162,0
+ALLY.US,D,20180221,000000,25.3091,25.6013,25.0994,25.0994,2534261.5744925,0
+ALLY.US,D,20180222,000000,25.2131,25.2327,24.6073,24.6396,2139833.6683375,0
+ALLY.US,D,20180223,000000,24.8327,24.9229,24.6572,24.7886,3801387.7712638,0
+ALLY.US,D,20180226,000000,24.7092,25.1651,24.7092,24.8601,3703931.9838814,0
+ALLY.US,D,20180227,000000,24.8769,25.114,24.6396,24.6396,3740568.0559811,0
+ALLY.US,D,20180228,000000,24.7013,25.1327,24.6023,24.6474,3398873.4881098,0
+ALLY.US,D,20180301,000000,24.5837,24.8415,24.1024,24.2064,3748112.7569125,0
+ALLY.US,D,20180302,000000,24.072,24.5151,23.6074,24.47,3102005.4201071,0
+ALLY.US,D,20180305,000000,24.3298,24.8249,24.2445,24.6749,2609119.9828819,0
+ALLY.US,D,20180306,000000,24.7808,25.0641,24.667,24.8415,3192001.1753219,0
+ALLY.US,D,20180307,000000,24.6122,25.1239,24.5593,25.0543,2874910.5341358,0
+ALLY.US,D,20180308,000000,25.1327,25.1866,24.6818,24.8769,1826932.6008028,0
+ALLY.US,D,20180309,000000,25.0994,25.4523,25.0171,25.267,3317523.1277562,0
+ALLY.US,D,20180312,000000,25.3277,25.5464,25.1327,25.3552,3125452.5470551,0
+ALLY.US,D,20180313,000000,25.4327,25.5111,25.2131,25.2406,2739394.6072525,0
+ALLY.US,D,20180314,000000,25.2033,25.267,24.4641,24.6023,3517719.8695741,0
+ALLY.US,D,20180315,000000,24.667,24.7181,24.0073,24.2661,5687575.2453766,0
+ALLY.US,D,20180316,000000,24.2495,24.5681,24.072,24.4641,4507341.6426205,0
+ALLY.US,D,20180319,000000,24.3838,24.5014,23.8427,24.1161,3334738.4296651,0
+ALLY.US,D,20180320,000000,24.1357,24.2759,24.0642,24.2161,3288463.3798611,0
+ALLY.US,D,20180321,000000,24.225,24.4798,24.1161,24.2661,1879683.2808815,0
+ALLY.US,D,20180322,000000,23.9847,24.1211,23.3858,23.3937,2860719.8452964,0
+ALLY.US,D,20180323,000000,23.4829,23.5682,22.9153,22.9153,3760066.3541967,0
+ALLY.US,D,20180326,000000,23.1907,23.6407,23.1907,23.5682,2845482.5281233,0
+ALLY.US,D,20180327,000000,23.623,23.7544,22.9956,23.1633,3107395.6580359,0
+ALLY.US,D,20180328,000000,23.2261,23.5544,23.1446,23.4897,3496868.9113484,0
+ALLY.US,D,20180329,000000,23.5613,24.0554,23.4789,23.9847,3148701.773519,0
+ALLY.US,D,20180402,000000,23.8524,23.9308,23.029,23.3397,2747240.2393323,0
+ALLY.US,D,20180403,000000,23.474,23.7897,23.2682,23.6152,2924395.8562263,0
+ALLY.US,D,20180404,000000,23.1907,23.6623,23.1123,23.623,2926016.8040062,0
+ALLY.US,D,20180405,000000,23.8808,24.1759,23.7897,24.0406,2739694.5182954,0
+ALLY.US,D,20180406,000000,23.8171,23.9397,23.3132,23.5171,1711628.0259413,0
+ALLY.US,D,20180409,000000,23.8073,24.1848,23.6583,23.6583,2867517.8289371,0
+ALLY.US,D,20180410,000000,23.8887,24.3298,23.8348,24.2837,3020062.3784067,0
+ALLY.US,D,20180411,000000,24.0406,24.3838,23.9671,24.0406,2342689.8254242,0
+ALLY.US,D,20180412,000000,24.225,24.5563,24.1259,24.3838,2075418.080856,0
+ALLY.US,D,20180413,000000,24.5681,24.6396,23.9054,24.072,2199037.5363681,0
+ALLY.US,D,20180416,000000,24.1798,24.3386,24.0602,24.1896,2168858.7326426,0
+ALLY.US,D,20180417,000000,24.4073,24.5249,24.2161,24.32,2109355.9736746,0
+ALLY.US,D,20180418,000000,24.3995,24.4964,24.1798,24.3298,2663293.7102564,0
+ALLY.US,D,20180419,000000,24.3474,24.5249,24.1211,24.3995,3658630.1148087,0
+ALLY.US,D,20180420,000000,24.47,24.4964,24.2524,24.4357,2386399.3096735,0
+ALLY.US,D,20180423,000000,24.47,24.4964,24.2837,24.3838,1870456.425835,0
+ALLY.US,D,20180424,000000,24.6474,25.6199,24.4964,24.8504,6920594.2118014,0
+ALLY.US,D,20180425,000000,24.8062,24.9278,24.4964,24.667,5395699.5741231,0
+ALLY.US,D,20180426,000000,24.1161,24.4543,23.4456,24.0122,5715850.5320742,0
+ALLY.US,D,20180427,000000,24.0642,24.1357,23.5251,23.5682,3541647.4662543,0
+ALLY.US,D,20180430,000000,23.5956,23.6769,23.1711,23.1711,4488148.3559757,0
+ALLY.US,D,20180501,000000,23.0731,23.4897,23.0094,23.3663,3920696.2605595,0
+ALLY.US,D,20180502,000000,23.3485,23.7838,23.3485,23.5093,2963482.2219493,0
+ALLY.US,D,20180503,000000,23.427,23.4368,22.7898,23.0829,4488073.8882679,0
+ALLY.US,D,20180504,000000,22.977,23.578,22.9594,23.4005,2171202.9352846,0
+ALLY.US,D,20180507,000000,23.4544,23.6583,23.3956,23.5613,2200106.6070247,0
+ALLY.US,D,20180508,000000,23.5171,24.0044,23.5171,23.5878,3660534.6519421,0
+ALLY.US,D,20180509,000000,23.6583,24.1563,23.6505,24.0338,2552711.2041634,0
+ALLY.US,D,20180510,000000,24.0583,24.4033,23.9681,24.2701,2184141.9545671,0
+ALLY.US,D,20180511,000000,24.324,24.3328,23.6505,23.6505,4950371.4594265,0
+ALLY.US,D,20180514,000000,23.7122,24.0867,23.7122,23.7456,3410388.439991,0
+ALLY.US,D,20180515,000000,23.7456,24.1387,23.5466,23.6152,3993398.1657352,0
+ALLY.US,D,20180516,000000,23.6152,23.8906,23.5613,23.6407,4221453.9911706,0
+ALLY.US,D,20180517,000000,23.6583,24.1877,23.6328,23.9603,4138773.4131299,0
+ALLY.US,D,20180518,000000,23.9867,24.1387,23.7907,23.9162,2510302.3545391,0
+ALLY.US,D,20180521,000000,24.075,24.174,24.0044,24.0583,1526784.8933335,0
+ALLY.US,D,20180522,000000,24.1005,24.4121,24.1005,24.3788,3382153.9575169,0
+ALLY.US,D,20180523,000000,24.2445,24.4033,23.9867,24.075,2965661.167486,0
+ALLY.US,D,20180524,000000,24.024,24.1397,23.6809,24.0142,2611789.5992066,0
+ALLY.US,D,20180525,000000,23.9603,24.024,23.7838,23.874,1502211.5698159,0
+ALLY.US,D,20180529,000000,23.5878,23.6407,22.977,23.1348,3824485.001995,0
+ALLY.US,D,20180530,000000,23.2936,23.5279,22.4428,22.8594,8336419.1599741,0
+ALLY.US,D,20180531,000000,22.8339,23.1614,22.5761,22.7701,5974679.8827932,0
+ALLY.US,D,20180601,000000,23.0447,23.1516,22.6379,23.1094,4419904.3122212,0
+ALLY.US,D,20180604,000000,23.1516,23.3927,22.9594,23.2936,4904909.4337764,0
+ALLY.US,D,20180605,000000,23.18,23.3074,23.0545,23.1436,4390206.9983334,0
+ALLY.US,D,20180606,000000,23.1348,23.7318,23.1094,23.5329,4322507.690963,0
+ALLY.US,D,20180607,000000,23.6054,23.9024,23.4084,23.6152,3772143.3842571,0
+ALLY.US,D,20180608,000000,23.5878,23.6407,23.3564,23.6407,2340891.3792719,0
+ALLY.US,D,20180611,000000,23.722,23.925,23.5367,23.7122,2454452.593683,0
+ALLY.US,D,20180612,000000,23.7318,23.874,23.6681,23.7652,2477293.7779115,0
+ALLY.US,D,20180613,000000,23.8083,23.8181,23.3849,23.4182,2898220.966935,0
+ALLY.US,D,20180614,000000,23.473,23.623,23.3211,23.3849,1959000.5707975,0
+ALLY.US,D,20180615,000000,23.2662,23.473,23.1094,23.4446,4422360.7264779,0
+ALLY.US,D,20180618,000000,23.3211,23.5093,23.276,23.4182,3744442.4170056,0
+ALLY.US,D,20180619,000000,23.125,23.2505,22.826,23.1976,4752486.2768718,0
+ALLY.US,D,20180620,000000,23.3299,23.3927,23.0731,23.1976,3112779.7753311,0
+ALLY.US,D,20180621,000000,23.0829,23.3564,22.8937,23.2662,3651196.6053864,0
+ALLY.US,D,20180622,000000,23.5515,24.024,23.4084,23.4544,5062696.3058645,0
+ALLY.US,D,20180625,000000,23.3927,23.3927,22.6193,22.7701,9745230.882227,0
+ALLY.US,D,20180626,000000,22.7418,23.0682,22.5957,22.877,6813341.3303486,0
+ALLY.US,D,20180627,000000,22.9682,23.0545,22.4153,22.4153,2031704.5161843,0
+ALLY.US,D,20180628,000000,22.4153,22.9299,22.382,22.826,2557930.0643533,0
+ALLY.US,D,20180629,000000,23.9162,23.9328,23.2848,23.3211,5535507.0852167,0
+ALLY.US,D,20180702,000000,23.0633,23.7122,23.0359,23.6769,4506914.2183789,0
+ALLY.US,D,20180703,000000,23.6769,23.8544,23.5329,23.5878,1287634.3995192,0
+ALLY.US,D,20180705,000000,23.775,23.8642,23.623,23.7907,3304133.2218037,0
+ALLY.US,D,20180706,000000,23.7456,24.0504,23.7034,23.925,2306394.4685909,0
+ALLY.US,D,20180709,000000,24.0504,24.668,24.0044,24.6082,3497881.8761976,0
+ALLY.US,D,20180710,000000,24.6357,24.7337,24.3514,24.4317,2119818.1765886,0
+ALLY.US,D,20180711,000000,24.3788,24.5014,24.2975,24.3063,2933666.5758131,0
+ALLY.US,D,20180712,000000,24.5288,24.5465,24.2102,24.2701,3556598.1337571,0
+ALLY.US,D,20180713,000000,24.1828,24.3063,23.9955,24.2514,1822101.3807364,0
+ALLY.US,D,20180716,000000,24.2975,24.4445,24.1387,24.1926,2210105.6820016,0
+ALLY.US,D,20180717,000000,24.2514,24.6082,24.219,24.4592,2697391.7596524,0
+ALLY.US,D,20180718,000000,24.4592,24.8915,24.4121,24.8386,2637573.7880575,0
+ALLY.US,D,20180719,000000,24.7778,24.9729,24.6632,24.7415,2440780.1184824,0
+ALLY.US,D,20180720,000000,24.7856,24.969,24.5994,24.6259,2130957.7296133,0
+ALLY.US,D,20180723,000000,24.6259,24.9464,24.5651,24.822,2190814.4652205,0
+ALLY.US,D,20180724,000000,24.9641,25.0121,24.5416,24.7415,2913599.0586793,0
+ALLY.US,D,20180725,000000,24.7141,24.8915,24.5288,24.822,4213777.6966183,0
+ALLY.US,D,20180726,000000,24.8386,24.8661,23.8544,24.324,6857923.004876,0
+ALLY.US,D,20180727,000000,24.52,24.7592,24.0044,24.1926,4277683.2313057,0
+ALLY.US,D,20180730,000000,24.8043,24.9298,23.9995,24.2975,7369811.9891064,0
+ALLY.US,D,20180731,000000,24.4131,24.4131,23.7524,23.8878,6636843.6815592,0
+ALLY.US,D,20180801,000000,23.9308,24.2328,23.6819,23.7809,5409896.3835961,0
+ALLY.US,D,20180802,000000,23.6201,23.6554,23.3074,23.5279,5923239.0182898,0
+ALLY.US,D,20180803,000000,23.574,23.772,23.423,23.7622,4295295.3542884,0
+ALLY.US,D,20180806,000000,23.7622,24.0024,23.7622,23.923,1837251.9889345,0
+ALLY.US,D,20180807,000000,24.0652,24.3788,24.0122,24.2799,4652864.8053255,0
+ALLY.US,D,20180808,000000,24.2289,24.5485,24.1181,24.4504,2957090.2403327,0
+ALLY.US,D,20180809,000000,24.4416,24.8327,24.4229,24.7357,2899382.8672001,0
+ALLY.US,D,20180810,000000,24.521,24.521,23.9847,24.0318,3691986.5474419,0
+ALLY.US,D,20180813,000000,24.022,24.2289,23.8878,23.9936,2269640.0642429,0
+ALLY.US,D,20180814,000000,23.9936,24.4131,23.9936,24.3151,1816273.5175101,0
+ALLY.US,D,20180815,000000,24.1465,24.1553,23.6112,23.8966,4314576.3700137,0
+ALLY.US,D,20180816,000000,24.0574,24.3024,24.022,24.1916,2381167.1881109,0
+ALLY.US,D,20180817,000000,24.1181,24.2357,24.0494,24.0574,3196516.1626558,0
+ALLY.US,D,20180820,000000,24.1083,24.4848,24.1005,24.4327,2545513.339132,0
+ALLY.US,D,20180821,000000,24.369,24.7269,24.2603,24.5563,4396782.5989558,0
+ALLY.US,D,20180822,000000,24.5485,24.6239,24.3426,24.4043,2395002.8802055,0
+ALLY.US,D,20180823,000000,24.4131,24.4602,24.2289,24.2445,2567179.3617228,0
+ALLY.US,D,20180824,000000,24.369,24.4229,24.2357,24.2975,2009124.4789863,0
+ALLY.US,D,20180827,000000,24.4602,24.5867,24.2445,24.2701,6151775.3134575,0
+ALLY.US,D,20180828,000000,24.2603,24.369,24.1916,24.2701,2638666.3211427,0
+ALLY.US,D,20180829,000000,24.324,24.324,24.0024,24.1553,2440366.9757191,0
+ALLY.US,D,20180830,000000,24.1181,24.1465,23.9485,24.074,2367861.9509221,0
+ALLY.US,D,20180831,000000,23.9671,24.0906,23.8613,23.9936,2301423.4940589,0
+ALLY.US,D,20180904,000000,24.0318,24.2975,23.923,24.1642,3158437.6612542,0
+ALLY.US,D,20180905,000000,24.2603,24.4671,24.1642,24.2603,2670902.6778399,0
+ALLY.US,D,20180906,000000,24.2357,24.2975,23.871,23.8966,2108851.0214084,0
+ALLY.US,D,20180907,000000,23.9308,23.9847,23.772,23.7809,2816877.7473206,0
+ALLY.US,D,20180910,000000,23.8417,23.9054,23.728,23.8515,2761599.2455939,0
+ALLY.US,D,20180911,000000,23.7877,23.9446,23.6201,23.9152,2738767.2423156,0
+ALLY.US,D,20180912,000000,23.923,23.9397,23.5926,23.6907,2049380.9058191,0
+ALLY.US,D,20180913,000000,23.7083,23.8966,23.6858,23.6995,2670397.7255737,0
+ALLY.US,D,20180914,000000,23.7083,24.3151,23.7083,24.2092,4104248.959598,0
+ALLY.US,D,20180917,000000,24.3063,24.3063,24.0073,24.0574,2552819.3353557,0
+ALLY.US,D,20180918,000000,24.0416,24.2142,23.923,24.022,3250085.9875221,0
+ALLY.US,D,20180919,000000,24.1553,24.4416,24.0828,24.2975,4552863.8545002,0
+ALLY.US,D,20180920,000000,24.4504,24.7612,24.4504,24.62,5148658.563583,0
+ALLY.US,D,20180921,000000,24.6464,24.7171,24.521,24.5817,6881890.3856741,0
+ALLY.US,D,20180924,000000,24.5485,24.62,24.1553,24.369,4127211.5363916,0
+ALLY.US,D,20180925,000000,24.4602,24.5112,24.2357,24.324,3673546.0987214,0
+ALLY.US,D,20180926,000000,24.324,24.324,23.871,23.8808,2849827.157824,0
+ALLY.US,D,20180927,000000,23.871,24.0368,23.7083,23.8241,3779936.990952,0
+ALLY.US,D,20180928,000000,23.6731,23.7877,23.5838,23.6112,3267358.4153439,0
+ALLY.US,D,20181001,000000,23.7524,23.8515,23.4897,23.5133,3860534.5133814,0
+ALLY.US,D,20181002,000000,23.5279,23.728,23.478,23.5564,2312676.2788039,0
+ALLY.US,D,20181003,000000,23.6554,24.1279,23.5466,23.9671,3443449.0420036,0
+ALLY.US,D,20181004,000000,24.3151,24.4327,24.0024,24.1377,3227853.8063297,0
+ALLY.US,D,20181005,000000,24.1465,24.3151,23.871,23.8966,2375338.304779,0
+ALLY.US,D,20181008,000000,23.8878,24.0955,23.7436,23.9671,1899821.185301,0
+ALLY.US,D,20181009,000000,23.9152,24.0416,23.728,23.8613,2071391.7240988,0
+ALLY.US,D,20181010,000000,23.8966,24.0318,23.4594,23.4594,4720643.6809317,0
+ALLY.US,D,20181011,000000,23.3799,23.8515,23.1642,23.1741,5857068.8491965,0
+ALLY.US,D,20181012,000000,23.5211,23.6819,22.878,23.325,3434515.9773666,0
+ALLY.US,D,20181015,000000,23.3427,23.4868,23.1378,23.28,2033676.3802866,0
+ALLY.US,D,20181016,000000,23.3515,23.5133,22.979,23.2976,3574972.2756143,0
+ALLY.US,D,20181017,000000,23.2976,23.5211,23.0565,23.3339,3100725.1875937,0
+ALLY.US,D,20181018,000000,23.3074,23.5211,22.8418,22.8947,2550649.5707693,0
+ALLY.US,D,20181019,000000,22.9035,23.2397,22.8604,23.1544,2158165.9858656,0
+ALLY.US,D,20181022,000000,23.2447,23.3339,22.5839,22.5996,3168527.5256285,0
+ALLY.US,D,20181023,000000,22.2262,22.8506,22.033,22.7898,4406111.4645612,0
+ALLY.US,D,20181024,000000,22.7339,22.9221,21.7978,21.8262,10515849.246829,0
+ALLY.US,D,20181025,000000,22.0908,22.5398,21.1459,22.3241,6877749.777091,0
+ALLY.US,D,20181026,000000,22.1006,22.2977,21.4243,21.7458,4687155.6546776,0
+ALLY.US,D,20181029,000000,21.9585,22.4497,21.4772,21.6742,7577563.6329115,0
+ALLY.US,D,20181030,000000,21.736,22.4134,21.736,22.3722,4233973.7470563,0
+ALLY.US,D,20181031,000000,22.631,23.1192,22.631,22.8212,7051890.9819714,0
+ALLY.US,D,20181101,000000,22.9163,23.2279,22.7114,23.1241,3962331.8701477,0
+ALLY.US,D,20181102,000000,23.3034,23.429,22.6016,22.6584,2776349.9724013,0
+ALLY.US,D,20181105,000000,22.6849,23.1418,22.6849,22.9457,4013266.7622792,0
+ALLY.US,D,20181106,000000,22.9359,23.276,22.8712,23.2662,2832896.4653743,0
+ALLY.US,D,20181107,000000,23.4466,23.627,23.2143,23.5269,2825214.0501885,0
+ALLY.US,D,20181108,000000,23.429,23.6544,23.3937,23.6094,2389557.5565749,0
+ALLY.US,D,20181109,000000,23.5349,23.7172,23.0751,23.1329,3679605.5259161,0
+ALLY.US,D,20181112,000000,23.0231,23.2055,22.7271,22.7741,2584403.844582,0
+ALLY.US,D,20181113,000000,22.7447,23.1966,22.7447,22.9555,2810097.1054749,0
+ALLY.US,D,20181114,000000,23.1878,23.3535,22.6113,22.8114,2876771.206729,0
+ALLY.US,D,20181115,000000,22.631,22.7927,22.4605,22.7829,3903769.6485321,0
+ALLY.US,D,20181116,000000,22.6211,22.8446,22.5967,22.7359,3094960.570914,0
+ALLY.US,D,20181119,000000,22.6928,22.9261,22.3634,22.433,2779066.513583,0
+ALLY.US,D,20181120,000000,22.1643,22.2016,21.6693,21.7762,4376081.5962516,0
+ALLY.US,D,20181121,000000,21.9036,22.4506,21.8595,22.0556,3535463.5861778,0
+ALLY.US,D,20181123,000000,21.8663,22.5712,21.8321,22.3722,1646892.1253049,0
+ALLY.US,D,20181126,000000,22.6849,23.2055,22.5408,23.1506,3741247.446303,0
+ALLY.US,D,20181127,000000,23.1074,23.3299,23.0515,23.2319,3032075.141815,0
+ALLY.US,D,20181128,000000,23.3034,23.7799,23.1418,23.7612,4289029.8657647,0
+ALLY.US,D,20181129,000000,23.5269,23.9358,23.4015,23.7799,3095834.8014032,0
+ALLY.US,D,20181130,000000,23.6721,24.0504,23.6456,23.9593,4841432.3434362,0
+ALLY.US,D,20181203,000000,24.3093,24.4661,23.8241,23.871,3633002.0021127,0
+ALLY.US,D,20181204,000000,23.8613,23.871,22.5232,22.5496,4080616.1734328,0
+ALLY.US,D,20181206,000000,22.1643,22.7271,21.784,22.677,5415957.8510021,0
+ALLY.US,D,20181207,000000,22.6211,22.982,22.1643,22.234,3741027.1034959,0
+ALLY.US,D,20181210,000000,22.1545,22.3241,21.535,21.9036,5227576.9922139,0
+ALLY.US,D,20181211,000000,22.1918,22.4605,21.535,21.7223,3820600.4399146,0
+ALLY.US,D,20181212,000000,22.0986,22.135,21.7674,21.784,4853900.073937,0
+ALLY.US,D,20181213,000000,21.7674,21.9115,20.8842,21.0047,5695723.8488163,0
+ALLY.US,D,20181214,000000,20.7086,21.488,20.5812,20.6557,4492741.8914401,0
+ALLY.US,D,20181217,000000,20.5097,20.7332,20.3204,20.4292,5000007.757144,0
+ALLY.US,D,20181218,000000,20.6008,20.8567,20.3204,20.591,4979709.6961473,0
+ALLY.US,D,20181219,000000,20.591,20.887,20.1508,20.2862,4195167.9103702,0
+ALLY.US,D,20181220,000000,20.3038,20.4577,19.7921,19.945,5401192.8427164,0
+ALLY.US,D,20181221,000000,19.8891,20.2508,19.1186,19.1284,6881729.2089911,0
+ALLY.US,D,20181224,000000,18.9294,19.1471,18.6079,18.6256,2538916.3162922,0
+ALLY.US,D,20181226,000000,18.6971,19.8382,18.5,19.8117,4554827.5577578,0
+ALLY.US,D,20181227,000000,19.4774,20.0813,19.2529,20.0813,3599301.7938962,0
+ALLY.US,D,20181228,000000,20.2411,20.439,19.99,20.2038,3582989.285433,0
+ALLY.US,D,20181231,000000,20.2038,20.4028,19.8931,20.3489,3532602.1900024,0
+ALLY.US,D,20190102,000000,20.0244,20.7332,19.8294,20.5469,3673376.7611937,0
+ALLY.US,D,20190103,000000,20.4478,20.8165,20.294,20.3489,4427764.2257794,0
+ALLY.US,D,20190104,000000,20.7704,21.2331,20.743,21.0312,3507063.8465983,0
+ALLY.US,D,20190107,000000,21.0586,21.5154,20.9723,21.437,4010224.8074148,0
+ALLY.US,D,20190108,000000,21.6958,21.982,21.4978,21.634,3463392.1062558,0
+ALLY.US,D,20190109,000000,21.7507,21.9732,21.634,21.7576,2855753.9712924,0
+ALLY.US,D,20190110,000000,21.6428,21.8713,21.488,21.7938,4515242.3604021,0
+ALLY.US,D,20190111,000000,21.784,22.2428,21.687,22.2016,3657741.6028412,0
+ALLY.US,D,20190114,000000,22.0213,22.4046,21.9066,22.1918,2920834.6676175,0
+ALLY.US,D,20190115,000000,22.2104,22.6163,22.0722,22.5761,3042490.419872,0
+ALLY.US,D,20190116,000000,22.6928,23.1456,22.6398,23.0231,3188478.7507253,0
+ALLY.US,D,20190117,000000,22.8986,23.5191,22.8986,23.2936,3406262.1128862,0
+ALLY.US,D,20190118,000000,23.4015,23.6985,23.3034,23.475,3789095.4989242,0
+ALLY.US,D,20190122,000000,23.3034,23.3397,22.8712,23.0417,3455177.1959528,0
+ALLY.US,D,20190123,000000,23.178,23.2662,22.8398,22.881,3871872.9869958,0
+ALLY.US,D,20190124,000000,22.9075,23.1692,22.7829,22.8212,3974282.4071152,0
+ALLY.US,D,20190125,000000,22.9261,23.3074,22.881,23.1418,4806740.5925879,0
+ALLY.US,D,20190128,000000,22.9457,23.2143,22.8016,23.2055,5352223.6940536,0
+ALLY.US,D,20190129,000000,23.1152,23.2055,22.7271,22.7271,5722589.3495908,0
+ALLY.US,D,20190130,000000,23.3211,24.1936,23.1241,24.0328,9968083.1490563,0
+ALLY.US,D,20190131,000000,24.0838,24.1485,23.4113,23.5515,6716238.4994999,0
+ALLY.US,D,20190201,000000,23.5888,23.9044,23.4064,23.7152,3667737.6175014,0
+ALLY.US,D,20190204,000000,23.725,24.1211,23.6064,23.9583,4001858.9214848,0
+ALLY.US,D,20190205,000000,23.9946,24.3288,23.9946,24.0662,3526525.4210127,0
+ALLY.US,D,20190206,000000,24.1024,24.2308,23.9397,24.0132,3408051.3780881,0
+ALLY.US,D,20190207,000000,23.9044,24.023,23.6064,23.8231,4570770.787998,0
+ALLY.US,D,20190208,000000,23.6162,23.8799,23.4574,23.8799,4723100.0951885,0
+ALLY.US,D,20190211,000000,23.9044,24.023,23.8034,23.8701,2836542.322747,0
+ALLY.US,D,20190212,000000,24.0034,24.3985,24.0034,24.2308,3018552.6221359,0
+ALLY.US,D,20190213,000000,24.2651,24.4475,24.1407,24.2308,3554502.8368786,0
+ALLY.US,D,20190214,000000,24.1946,24.2485,24.023,24.0328,3580215.6183384,0
+ALLY.US,D,20190215,000000,24.2308,24.5426,24.1407,24.4102,3746265.345692,0
+ALLY.US,D,20190219,000000,24.2749,24.673,24.2397,24.5729,2968120.6420595,0
+ALLY.US,D,20190220,000000,24.5994,24.6366,24.4573,24.5563,2640600.4413382,0
+ALLY.US,D,20190221,000000,24.5475,24.5994,24.3642,24.4102,3878226.2046001,0
+ALLY.US,D,20190222,000000,24.473,24.5377,24.3024,24.3563,2502342.4706333,0
+ALLY.US,D,20190225,000000,24.4299,24.5082,23.8701,23.8956,5239720.3291375,0
+ALLY.US,D,20190226,000000,24.0926,24.3642,24.023,24.1485,5555379.7621832,0
+ALLY.US,D,20190227,000000,24.1211,24.2171,23.9857,24.0662,2827552.132197,0
+ALLY.US,D,20190228,000000,24.0838,24.4818,24.0034,24.4818,4622977.7517982,0
+ALLY.US,D,20190301,000000,24.6268,24.7808,24.3102,24.4299,3001936.1222074,0
+ALLY.US,D,20190304,000000,24.3935,24.619,24.0975,24.3465,2584575.2223208,0
+ALLY.US,D,20190305,000000,24.2651,24.3465,24.0328,24.1309,3141430.4608853,0
+ALLY.US,D,20190306,000000,24.0838,24.3102,23.923,23.923,1755120.2277002,0
+ALLY.US,D,20190307,000000,23.8956,23.8956,23.5162,23.6162,3602005.0737053,0
+ALLY.US,D,20190308,000000,23.3721,23.6427,23.3172,23.4524,3307481.2083446,0
+ALLY.US,D,20190311,000000,23.6064,23.9671,23.6064,23.8868,2878691.0454462,0
+ALLY.US,D,20190312,000000,23.9142,24.1024,23.8868,24.0034,3115266.7927556,0
+ALLY.US,D,20190313,000000,24.1485,24.3642,24.0926,24.2651,2531408.339162,0
+ALLY.US,D,20190314,000000,24.2024,24.3063,24.1113,24.1573,2116230.4652344,0
+ALLY.US,D,20190315,000000,24.1211,24.5377,24.1211,24.4102,3886923.6248463,0
+ALLY.US,D,20190318,000000,24.4994,24.9072,24.4387,24.6906,2685526.9115543,0
+ALLY.US,D,20190319,000000,24.772,24.772,24.2397,24.2749,2864123.9376447,0
+ALLY.US,D,20190320,000000,24.2485,24.2485,23.8868,23.9485,3238459.8441317,0
+ALLY.US,D,20190321,000000,23.7593,24.0838,23.5083,24.023,3090705.710505,0
+ALLY.US,D,20190322,000000,23.8603,23.9946,23.326,23.5613,6084798.2408437,0
+ALLY.US,D,20190325,000000,23.579,23.8231,23.4064,23.6064,4155470.5013998,0
+ALLY.US,D,20190326,000000,23.8231,24.0328,23.6554,23.9946,4037660.5472133,0
+ALLY.US,D,20190327,000000,24.023,24.4622,24.023,24.3465,4633779.6498732,0
+ALLY.US,D,20190328,000000,24.4024,24.673,24.3838,24.6544,3052692.495861,0
+ALLY.US,D,20190329,000000,24.8533,24.9219,24.7004,24.8435,3498534.7437741,0
+ALLY.US,D,20190401,000000,25.0327,25.6219,25.0327,25.5934,5493097.2154869,0
+ALLY.US,D,20190402,000000,25.9365,25.9503,25.6219,25.7747,3921042.076354,0
+ALLY.US,D,20190403,000000,25.8199,26.0817,25.8199,25.9826,5311230.750986,0
+ALLY.US,D,20190404,000000,25.9738,26.0571,25.7934,26.0208,3551711.8279888,0
+ALLY.US,D,20190405,000000,26.0571,26.1816,25.964,26.0747,2557795.4104156,0
+ALLY.US,D,20190408,000000,25.9463,26.2012,25.8944,26.1914,2666449.9169468,0
+ALLY.US,D,20190409,000000,26.1718,26.1718,25.867,25.9463,2239978.4540507,0
+ALLY.US,D,20190410,000000,26.0208,26.3904,26.0208,26.3522,3012387.10396,0
+ALLY.US,D,20190411,000000,26.4355,26.4532,26.1365,26.1914,3319408.2828835,0
+ALLY.US,D,20190412,000000,26.5071,26.7051,26.1571,26.6707,6395019.4909978,0
+ALLY.US,D,20190415,000000,26.6865,26.8061,26.4453,26.6247,2942333.3928917,0
+ALLY.US,D,20190416,000000,26.7051,26.7051,26.3208,26.4532,5391473.2766706,0
+ALLY.US,D,20190417,000000,26.5806,26.86,26.5257,26.8139,4755079.3852775,0
+ALLY.US,D,20190418,000000,27.1854,27.2943,26.6521,26.8688,3660268.4043836,0
+ALLY.US,D,20190422,000000,26.9492,27.1403,26.7874,27.0668,4682365.2388347,0
+ALLY.US,D,20190423,000000,27.0668,27.1021,26.86,26.8942,4807103.7501773,0
+ALLY.US,D,20190424,000000,26.9413,27.1207,26.904,27.0325,2678687.1035845,0
+ALLY.US,D,20190425,000000,26.9217,27.2198,26.86,26.9129,4060674.1292863,0
+ALLY.US,D,20190426,000000,26.9315,27.2296,26.9315,27.2198,4502821.5547585,0
+ALLY.US,D,20190429,000000,27.204,27.357,27.0364,27.0923,3962023.79826,0
+ALLY.US,D,20190430,000000,27.0325,27.2158,26.7806,27.0051,5536581.2564012,0
+ALLY.US,D,20190501,000000,27.0825,27.2501,27.0237,27.0237,3326807.1087158,0
+ALLY.US,D,20190502,000000,27.0051,27.205,26.8933,26.9482,3566090.2162566,0
+ALLY.US,D,20190503,000000,26.9678,27.2501,26.9354,27.1864,3656927.5585817,0
+ALLY.US,D,20190506,000000,26.7756,27.1815,26.6042,27.1021,3962417.5590171,0
+ALLY.US,D,20190507,000000,26.912,27.1599,26.7668,26.8403,4336619.8316721,0
+ALLY.US,D,20190508,000000,26.7855,26.9678,26.6042,26.6316,4228774.2688726,0
+ALLY.US,D,20190509,000000,26.3571,26.7129,26.1953,26.7129,2951106.3009515,0
+ALLY.US,D,20190510,000000,26.5678,27.2727,26.5315,27.1776,3022438.2043219,0
+ALLY.US,D,20190513,000000,26.6933,26.6933,26.0855,26.1208,3569922.7529519,0
+ALLY.US,D,20190514,000000,26.3306,26.8551,26.2698,26.6767,2293284.0715696,0
+ALLY.US,D,20190515,000000,26.4845,26.6042,26.2698,26.4933,1922048.2659655,0
+ALLY.US,D,20190516,000000,26.5217,27.0325,26.4933,27.0051,2966812.8666952,0
+ALLY.US,D,20190517,000000,26.7129,27.0325,26.6316,26.7325,1919825.4558885,0
+ALLY.US,D,20190520,000000,26.6316,26.9717,26.5952,26.9031,2016222.37367,0
+ALLY.US,D,20190521,000000,27.0756,27.1599,26.8501,27.0502,3589046.6724166,0
+ALLY.US,D,20190522,000000,26.8766,27.2012,26.8403,27.0825,3390989.0920175,0
+ALLY.US,D,20190523,000000,26.8501,26.8766,26.2237,26.3669,6099658.1189491,0
+ALLY.US,D,20190524,000000,26.5404,26.7756,26.4845,26.7512,3308102.4526479,0
+ALLY.US,D,20190528,000000,26.7512,27.0668,26.5855,26.6404,3732434.7541253,0
+ALLY.US,D,20190529,000000,26.5119,26.6355,26.2051,26.5678,2242354.2799659,0
+ALLY.US,D,20190530,000000,26.6767,26.8217,26.3483,26.5315,2236573.3415968,0
+ALLY.US,D,20190531,000000,26.2846,26.4041,26.1356,26.2424,3486932.0628123,0
+ALLY.US,D,20190603,000000,26.1757,26.5217,26.0404,26.2698,3277539.0691156,0
+ALLY.US,D,20190604,000000,26.6933,27.1599,26.5031,27.1207,4466086.5324167,0
+ALLY.US,D,20190605,000000,27.1776,27.2501,26.9482,27.1207,2913161.4333819,0
+ALLY.US,D,20190606,000000,27.205,27.2501,26.9678,27.1119,2376620.5775036,0
+ALLY.US,D,20190607,000000,27.1501,27.2305,26.9404,27.1305,3200338.4982954,0
+ALLY.US,D,20190610,000000,27.2677,27.3668,26.908,26.9306,3461144.8136446,0
+ALLY.US,D,20190611,000000,27.0825,27.2354,26.8933,27.0237,2528029.7494533,0
+ALLY.US,D,20190612,000000,26.958,26.958,26.5952,26.6492,2055225.0907348,0
+ALLY.US,D,20190613,000000,26.7855,26.9404,26.6629,26.758,2321796.0227637,0
+ALLY.US,D,20190614,000000,26.7129,26.7129,26.3443,26.5502,3711319.5885521,0
+ALLY.US,D,20190617,000000,26.613,26.8129,26.5502,26.7129,3055232.558776,0
+ALLY.US,D,20190618,000000,26.7668,27.1119,26.7227,27.1119,2857434.0851963,0
+ALLY.US,D,20190619,000000,27.1688,27.205,26.9306,27.0414,2871628.8544581,0
+ALLY.US,D,20190620,000000,27.2579,27.3119,26.9687,27.2579,3058090.8946345,0
+ALLY.US,D,20190621,000000,27.2403,27.3618,27.1305,27.1776,4218908.8277277,0
+ALLY.US,D,20190624,000000,27.1776,27.3854,26.8639,26.8933,3095577.7347949,0
+ALLY.US,D,20190625,000000,26.9767,27.3315,26.9031,27.1207,6097556.7014371,0
+ALLY.US,D,20190626,000000,27.2207,27.4942,27.1207,27.3119,4634320.305835,0
+ALLY.US,D,20190627,000000,27.4491,27.6805,27.3413,27.5755,6342702.3557941,0
+ALLY.US,D,20190628,000000,27.7393,28.1725,27.7217,28.1667,6398652.086998,0
+ALLY.US,D,20190701,000000,28.448,28.8117,28.2598,28.5039,3421765.6776179,0
+ALLY.US,D,20190702,000000,28.5127,28.6303,28.3118,28.3765,3674730.4413095,0
+ALLY.US,D,20190703,000000,28.5039,28.7549,28.5039,28.6039,3091349.3971312,0
+ALLY.US,D,20190705,000000,28.6117,28.7216,28.1294,28.6401,5407544.0201094,0
+ALLY.US,D,20190708,000000,28.5304,28.648,28.3481,28.448,3385213.2541764,0
+ALLY.US,D,20190709,000000,28.2657,28.5862,28.2069,28.5392,3707568.6603038,0
+ALLY.US,D,20190710,000000,28.6303,28.6401,28.4049,28.5392,3048244.8354959,0
+ALLY.US,D,20190711,000000,28.6764,28.85,28.5676,28.7941,7121338.7503202,0
+ALLY.US,D,20190712,000000,28.9391,29.4029,28.9391,29.2852,3797609.3001645,0
+ALLY.US,D,20190715,000000,29.3391,29.3675,28.8754,29.0833,3847160.9291182,0
+ALLY.US,D,20190716,000000,29.1401,29.2029,28.75,28.8117,3652665.5574336,0
+ALLY.US,D,20190717,000000,28.7676,28.8842,28.5039,28.5862,3602790.5550084,0
+ALLY.US,D,20190718,000000,30.4399,30.4949,28.8313,30.4399,9675118.0050346,0
+ALLY.US,D,20190719,000000,30.6047,30.8302,30.04,30.04,4454883.7328455,0
+ALLY.US,D,20190722,000000,30.1293,30.3978,30.0596,30.1753,4596953.838134,0
+ALLY.US,D,20190723,000000,30.3125,30.7291,30.24,30.638,3174933.7887233,0
+ALLY.US,D,20190724,000000,30.5567,31.1076,30.5046,30.983,4054572.8777625,0
+ALLY.US,D,20190725,000000,30.9311,30.9929,30.5419,30.6576,4438104.0160228,0
+ALLY.US,D,20190726,000000,30.7586,30.8214,30.638,30.6576,2360484.5473072,0
+ALLY.US,D,20190729,000000,30.6939,30.7586,30.3576,30.3753,2562861.2547674,0
+ALLY.US,D,20190730,000000,30.1391,30.6939,29.9577,30.6939,2895107.6046794,0
+ALLY.US,D,20190731,000000,30.7037,30.7674,30.0087,30.0656,3925716.2001597,0
+ALLY.US,D,20190801,000000,30.0459,30.3458,29.5724,29.6146,3756593.9147739,0
+ALLY.US,D,20190802,000000,29.5253,29.5538,29.0539,29.2784,3308170.7997223,0
+ALLY.US,D,20190805,000000,28.7118,28.8215,27.7079,28.1,6417819.8710029,0
+ALLY.US,D,20190806,000000,28.3461,28.8166,28.247,28.7304,3284164.6549119,0
+ALLY.US,D,20190807,000000,28.2284,29.0048,28.0912,28.8215,3995061.9579497,0
+ALLY.US,D,20190808,000000,29.0234,29.4656,28.8402,29.2784,2905940.105922,0
+ALLY.US,D,20190809,000000,29.1608,29.297,28.8676,29.0941,1944019.3001272,0
+ALLY.US,D,20190812,000000,28.7765,28.9293,28.1725,28.402,2639639.501874,0
+ALLY.US,D,20190813,000000,28.2382,28.9862,28.2245,28.6196,2997740.4279226,0
+ALLY.US,D,20190814,000000,28.0353,28.2284,27.3227,27.4148,4356121.1902045,0
+ALLY.US,D,20190815,000000,27.4707,27.6981,27.2118,27.4785,5284805.9358256,0
+ALLY.US,D,20190816,000000,27.6795,28.1579,27.6795,28.1,5049967.4283332,0
+ALLY.US,D,20190819,000000,28.4549,28.7588,28.1627,28.3,2806574.6808784,0
+ALLY.US,D,20190820,000000,28.2568,28.3177,28.0353,28.0638,2773930.2819457,0
+ALLY.US,D,20190821,000000,28.3549,28.4833,28.2568,28.4363,2572904.1942846,0
+ALLY.US,D,20190822,000000,28.5568,28.6569,28.2814,28.5568,2460747.6652687,0
+ALLY.US,D,20190823,000000,28.3647,28.5568,27.405,27.4962,3344003.0286184,0
+ALLY.US,D,20190826,000000,27.7902,27.9638,27.7432,27.9442,3556509.3845708,0
+ALLY.US,D,20190827,000000,28.1176,28.2382,27.7432,27.852,4339955.576946,0
+ALLY.US,D,20190828,000000,27.6883,28.1344,27.6795,28.1255,3253835.8956648,0
+ALLY.US,D,20190829,000000,28.4196,28.8716,28.3882,28.702,3576247.4075997,0
+ALLY.US,D,20190830,000000,28.8588,28.9293,28.4833,28.6392,2574876.0583869,0
+ALLY.US,D,20190903,000000,28.4461,28.5284,27.904,28.2108,4404102.8766578,0
+ALLY.US,D,20190904,000000,28.5284,29.1127,28.5245,29.0333,3304132.2016981,0
+ALLY.US,D,20190905,000000,29.3705,30.0165,29.3627,29.7165,3443271.5436313,0
+ALLY.US,D,20190906,000000,29.7802,29.8988,29.6989,29.7538,4523568.4622142,0
+ALLY.US,D,20190909,000000,30.5949,31.3242,30.5459,31.2438,12205487.876708,0
+ALLY.US,D,20190910,000000,31.3242,31.8516,31.2604,31.6722,10496334.626924,0
+ALLY.US,D,20190911,000000,32.0653,32.0741,31.2958,31.7712,4870278.8892633,0
+ALLY.US,D,20190912,000000,31.8369,32.3349,31.6634,32.0192,4694840.1100746,0
+ALLY.US,D,20190913,000000,32.1751,32.3565,31.8369,31.9535,3359109.7722762,0
+ALLY.US,D,20190916,000000,31.6977,31.8654,31.4967,31.7634,2983933.2987843,0
+ALLY.US,D,20190917,000000,31.6536,31.9869,31.3467,31.8977,3332417.6894517,0
+ALLY.US,D,20190918,000000,31.8369,32.0006,31.5055,31.8467,2873975.0973113,0
+ALLY.US,D,20190919,000000,31.7536,31.8879,31.4164,31.4967,3622553.0605714,0
+ALLY.US,D,20190920,000000,31.4703,31.4967,30.786,30.8027,8016548.7310598,0
+ALLY.US,D,20190923,000000,30.5753,31.0193,30.4391,30.8497,3724626.8659521,0
+ALLY.US,D,20190924,000000,31.0693,31.3644,30.6302,30.8223,4396186.8572922,0
+ALLY.US,D,20190925,000000,30.7125,31.1056,30.6125,30.9478,2271958.7642452,0
+ALLY.US,D,20190926,000000,30.84,30.9772,30.5557,30.6037,2208034.8676574,0
+ALLY.US,D,20190927,000000,30.8497,30.8772,30.4194,30.6478,2931768.1593133,0
+ALLY.US,D,20190930,000000,30.6125,30.7389,30.2567,30.2919,3503761.7648088,0
+ALLY.US,D,20191001,000000,30.537,30.8124,29.5155,29.6626,3901897.7547775,0
+ALLY.US,D,20191002,000000,29.3607,29.3607,28.4108,28.7304,6839963.0258876,0
+ALLY.US,D,20191003,000000,28.6755,28.8402,28.247,28.7931,4569928.1807821,0
+ALLY.US,D,20191004,000000,28.7931,29.0676,28.6196,29.0499,3494720.5689793,0
+ALLY.US,D,20191007,000000,28.9039,28.9862,28.6019,28.6931,6652707.3435635,0
+ALLY.US,D,20191008,000000,28.2568,28.2912,27.5148,27.5148,5993213.1611222,0
+ALLY.US,D,20191009,000000,27.753,27.9354,27.5569,27.8168,4162430.6818291,0
+ALLY.US,D,20191010,000000,27.8795,28.2726,27.8707,28.2108,5130469.0608372,0
+ALLY.US,D,20191011,000000,28.6107,29.0725,28.6019,28.6107,4878850.8365222,0
+ALLY.US,D,20191014,000000,28.5019,28.7206,28.402,28.6293,2489856.378232,0
+ALLY.US,D,20191015,000000,28.7118,29.5058,28.6471,29.2509,6504606.3740367,0
+ALLY.US,D,20191016,000000,29.2245,29.2245,27.6432,27.9814,11347035.360633,0
+ALLY.US,D,20191017,000000,28.1255,28.3647,27.5883,27.8893,7628034.3770004,0
+ALLY.US,D,20191018,000000,27.7255,27.8893,27.5737,27.6706,4031546.0343167,0
+ALLY.US,D,20191021,000000,27.753,28.247,27.753,28.0353,5144076.2492801,0
+ALLY.US,D,20191022,000000,28.1088,28.4156,27.9089,28.1813,3627984.1027237,0
+ALLY.US,D,20191023,000000,28.0079,28.1961,27.9588,28.1432,3680103.3374433,0
+ALLY.US,D,20191024,000000,28.1344,28.3,27.7902,27.8991,3705671.2639095,0
+ALLY.US,D,20191025,000000,27.753,28.3137,27.753,28.153,2323244.5726992,0
+ALLY.US,D,20191028,000000,28.3177,28.6293,28.3089,28.5941,2846524.055929,0
+ALLY.US,D,20191029,000000,28.5019,28.8716,28.4068,28.5019,2270603.0439184,0
+ALLY.US,D,20191030,000000,28.5666,28.5666,28.1255,28.5108,2524714.4062913,0
+ALLY.US,D,20191031,000000,28.3539,28.4833,27.9177,28.1324,2432248.9754471,0
+ALLY.US,D,20191101,000000,28.3824,28.7686,28.3824,28.703,1917716.8976373,0
+ALLY.US,D,20191104,000000,28.9607,29.3186,28.9323,29.292,5021691.1215299,0
+ALLY.US,D,20191105,000000,29.3735,30.0744,29.3735,29.8695,5969381.4543674,0
+ALLY.US,D,20191106,000000,29.8429,29.8429,29.2273,29.3018,3160034.1264999,0
+ALLY.US,D,20191107,000000,29.4832,29.8253,29.1724,29.2087,4386834.5292583,0
+ALLY.US,D,20191108,000000,29.0176,29.1264,28.6764,28.9882,2429737.4754886,0
+ALLY.US,D,20191111,000000,28.7128,29.046,28.703,28.851,1697223.1149282,0
+ALLY.US,D,20191112,000000,28.8421,29.0078,28.5843,28.6107,3128071.1581005,0
+ALLY.US,D,20191113,000000,28.3167,28.4461,28.1608,28.1795,2512903.6237895,0
+ALLY.US,D,20191114,000000,28.1068,28.4647,28.0706,28.3265,3073842.3450242,0
+ALLY.US,D,20191115,000000,28.5108,28.7411,28.2451,28.3539,2946149.6078977,0
+ALLY.US,D,20191118,000000,28.2804,28.3353,27.7912,28.1795,3539636.8381396,0
+ALLY.US,D,20191119,000000,28.2265,28.4284,28.0235,28.2265,3529003.2574867,0
+ALLY.US,D,20191120,000000,28.255,28.4931,28.151,28.299,4489615.2678118,0
+ALLY.US,D,20191121,000000,28.3637,28.4745,28.1412,28.1991,3881934.2884137,0
+ALLY.US,D,20191122,000000,28.3265,29.6597,28.2804,29.6018,10964136.687838,0
+ALLY.US,D,20191125,000000,29.5313,29.7694,28.9607,29.6861,6852298.1426619,0
+ALLY.US,D,20191126,000000,29.5597,29.7293,28.947,29.1362,4164451.5109996,0
+ALLY.US,D,20191127,000000,29.1813,29.6214,29.1068,29.5773,3863258.1953023,0
+ALLY.US,D,20191129,000000,29.4009,29.5852,29.2185,29.245,2151702.5968579,0
+ALLY.US,D,20191202,000000,29.3833,29.4489,28.8774,28.9421,2648077.8153008,0
+ALLY.US,D,20191203,000000,28.6303,28.703,27.9324,28.4363,3568345.6697124,0
+ALLY.US,D,20191204,000000,28.5372,28.851,28.4745,28.5372,3554451.8315992,0
+ALLY.US,D,20191205,000000,28.6401,28.8862,28.5206,28.648,2327988.063685,0
+ALLY.US,D,20191206,000000,29.0529,29.2784,28.9882,29.0773,2183646.1832512,0
+ALLY.US,D,20191209,000000,29.0773,29.2185,28.9695,29.0264,2174951.8233218,0
+ALLY.US,D,20191210,000000,28.8421,29.0568,28.8039,28.8225,1878403.0483682,0
+ALLY.US,D,20191211,000000,28.851,29.0176,28.7873,28.9519,1973838.00658,0
+ALLY.US,D,20191212,000000,28.8421,29.5019,28.8421,29.3186,3308151.4177161,0
+ALLY.US,D,20191213,000000,29.3186,29.6194,28.8813,28.896,2399317.9268442,0
+ALLY.US,D,20191216,000000,29.1362,29.3411,28.7686,28.7775,4191409.8413828,0
+ALLY.US,D,20191217,000000,28.847,29.3509,28.8137,29.1646,4813977.2216316,0
+ALLY.US,D,20191218,000000,29.1989,29.2597,28.7597,28.7873,3704776.6313085,0
+ALLY.US,D,20191219,000000,28.8323,29.0823,28.7686,28.8039,3062696.6713659,0
+ALLY.US,D,20191220,000000,28.998,29.1166,28.255,28.299,8697748.7202099,0
+ALLY.US,D,20191223,000000,28.3353,28.5245,28.2314,28.2902,4004481.6129525,0
+ALLY.US,D,20191224,000000,28.4461,28.5666,28.1412,28.1893,1913822.134501,0
+ALLY.US,D,20191226,000000,28.2177,28.3824,28.0049,28.2177,3631389.2151776,0
+ALLY.US,D,20191227,000000,28.2089,28.3265,28.0794,28.098,1933752.957486,0
+ALLY.US,D,20191230,000000,28.1412,28.2451,27.8138,27.8853,2442105.2356417,0
+ALLY.US,D,20191231,000000,27.8138,28.1893,27.8138,28.0706,1995095.9869355,0
+ALLY.US,D,20200102,000000,28.1991,28.2804,27.9412,28.2177,3363468.6834552,0
+ALLY.US,D,20200103,000000,27.7864,28.0323,27.6658,27.9128,2100776.8856766,0
+ALLY.US,D,20200106,000000,27.7383,27.806,27.4275,27.5471,5052116.7908079,0
+ALLY.US,D,20200107,000000,27.3815,27.5648,27.1325,27.2971,4578512.3693079,0
+ALLY.US,D,20200108,000000,27.3618,28.098,27.3618,27.8138,4403117.4546594,0
+ALLY.US,D,20200109,000000,27.9971,28.098,27.5825,27.7667,4556573.978525,0
+ALLY.US,D,20200110,000000,27.7109,27.8383,27.4315,27.5099,3312556.2336466,0
+ALLY.US,D,20200113,000000,27.5099,27.5727,27.2855,27.5648,3600400.4476149,0
+ALLY.US,D,20200114,000000,27.4461,28.052,27.3716,27.7864,3399171.3589416,0
+ALLY.US,D,20200115,000000,27.7864,28.0147,27.5276,27.8579,2938036.7081536,0
+ALLY.US,D,20200116,000000,28.0422,28.2638,27.9785,28.255,4256737.4032602,0
+ALLY.US,D,20200117,000000,28.401,28.401,27.9412,27.9686,4372435.7388788,0
+ALLY.US,D,20200121,000000,27.7383,28.3265,27.6834,27.7962,9979475.6882669,0
+ALLY.US,D,20200122,000000,29.2273,29.7322,28.7686,29.6773,8214571.627869,0
+ALLY.US,D,20200123,000000,29.6401,30.0646,29.2353,30.0351,7119806.5517265,0
+ALLY.US,D,20200124,000000,30.0253,30.0351,29.292,29.5215,5122070.5315284,0
+ALLY.US,D,20200127,000000,28.8774,28.9842,28.6892,28.8039,4500132.5564277,0
+ALLY.US,D,20200128,000000,29.0871,29.4783,28.9607,29.1646,3905997.559137,0
+ALLY.US,D,20200129,000000,29.3274,29.8351,29.3018,29.6214,3002477.7982748,0
+ALLY.US,D,20200130,000000,29.3254,30.0234,29.2803,29.9821,4696059.1362526,0
+ALLY.US,D,20200131,000000,29.7518,29.8665,29.4283,29.593,4295120.9162328,0
+ALLY.US,D,20200203,000000,29.7234,30.1204,29.496,29.5401,4160047.7151747,0
+ALLY.US,D,20200204,000000,29.8988,29.9645,29.5626,29.7332,4561758.155125,0
+ALLY.US,D,20200205,000000,30.1293,30.4449,30.0851,30.3616,3549537.9829801,0
+ALLY.US,D,20200206,000000,30.5351,30.5831,30.1028,30.1479,3707350.3577079,0
+ALLY.US,D,20200207,000000,29.9184,30.1479,29.7283,30.0939,2882483.7980237,0
+ALLY.US,D,20200210,000000,30.0283,30.2136,29.8714,30.1391,2932486.3136475,0
+ALLY.US,D,20200211,000000,30.3351,30.5949,30.2871,30.3155,2975048.1791099,0
+ALLY.US,D,20200212,000000,30.5635,30.8046,30.3155,30.4449,2747756.41276,0
+ALLY.US,D,20200213,000000,30.4351,30.5929,30.2871,30.5439,2169961.4667836,0
+ALLY.US,D,20200214,000000,30.5635,30.5831,30.2272,30.3518,1913731.3451036,0
+ALLY.US,D,20200218,000000,30.2136,30.3518,29.5107,29.593,3063535.1981595,0
+ALLY.US,D,20200219,000000,26.1482,26.6482,25.9257,26.1748,20258960.349644,0
+ALLY.US,D,20200220,000000,26.3326,27.202,26.2227,27.1648,11863964.686575,0
+ALLY.US,D,20200221,000000,27.0452,27.3442,26.2796,26.3042,7912575.4890735,0
+ALLY.US,D,20200224,000000,25.3807,25.7973,25.0866,25.3259,6392088.7276425,0
+ALLY.US,D,20200225,000000,25.3347,25.4464,23.9907,24.1249,8329297.8028619,0
+ALLY.US,D,20200226,000000,24.3456,24.6426,23.8387,23.9955,6000531.398613,0
+ALLY.US,D,20200227,000000,23.4035,24.0436,22.5947,23.4594,7244618.5106715,0
+ALLY.US,D,20200228,000000,22.5987,23.4084,22.5663,23.1633,8999382.7215213,0
+ALLY.US,D,20200302,000000,23.3016,23.6819,22.8536,23.6721,5290005.4140094,0
+ALLY.US,D,20200303,000000,23.5701,23.6995,22.6878,22.7565,6475171.2272851,0
+ALLY.US,D,20200304,000000,23.0907,24.072,22.9614,23.877,4586705.8573935,0
+ALLY.US,D,20200305,000000,23.0231,23.1172,22.6183,22.8486,4777762.4531398,0
+ALLY.US,D,20200306,000000,22.0644,23.028,21.9624,22.4428,5373608.1675019,0
+ALLY.US,D,20200309,000000,20.8449,21.1488,19.0794,19.4587,5714392.8011885,0
+ALLY.US,D,20200310,000000,20.244,20.8351,19.551,20.7057,5123245.6931662,0
+ALLY.US,D,20200311,000000,20.1146,20.3175,18.8108,19.1461,6681801.7750487,0
+ALLY.US,D,20200312,000000,17.8688,18.552,17.1718,18.0923,7296684.6999005,0
+ALLY.US,D,20200313,000000,19.1068,19.4499,17.5178,19.0059,7179980.5401717,0
+ALLY.US,D,20200316,000000,17.2041,17.4541,14.8406,14.8661,6447451.8981331,0
+ALLY.US,D,20200317,000000,15.171,16.0209,13.1389,14.8494,12916205.641161,0
+ALLY.US,D,20200318,000000,14.0545,14.2299,9.44314,11.4008,14264911.722044,0
+ALLY.US,D,20200319,000000,11.1891,12.8751,10.395,11.8998,16318826.997203,0
+ALLY.US,D,20200320,000000,12.2154,12.7594,10.7744,10.8096,13220187.925538,0
+ALLY.US,D,20200323,000000,10.7273,11.4008,9.80291,11.2087,12219550.032243,0
+ALLY.US,D,20200324,000000,12.2252,13.2114,11.9635,13.1859,12824766.436539,0
+ALLY.US,D,20200325,000000,14.5053,15.6857,13.8966,15.1239,12922473.169897,0
+ALLY.US,D,20200326,000000,15.6513,17.1306,15.2916,15.866,12065454.922279,0
+ALLY.US,D,20200327,000000,14.9122,15.1053,14.2662,14.57,5958259.2431377,0
+ALLY.US,D,20200330,000000,14.5348,14.6631,13.8594,14.1544,6402493.8046436,0
+ALLY.US,D,20200331,000000,14.0907,14.3221,13.1859,13.3329,9277939.8942133,0
+ALLY.US,D,20200401,000000,12.3624,12.6114,11.6645,11.9459,7374555.4800921,0
+ALLY.US,D,20200402,000000,11.7821,12.4007,11.6429,11.9645,4602175.7586407,0
+ALLY.US,D,20200403,000000,11.937,11.9645,10.9998,11.0704,6860607.9227845,0
+ALLY.US,D,20200406,000000,12.1782,12.93,11.6949,12.7879,10078663.614938,0
+ALLY.US,D,20200407,000000,13.8594,14.7563,13.2162,13.2957,10377749.39249,0
+ALLY.US,D,20200408,000000,13.7485,14.4603,13.4339,14.0643,6180144.4498693,0
+ALLY.US,D,20200409,000000,15.071,16.2758,14.922,15.5513,11411132.67517,0
+ALLY.US,D,20200413,000000,15.7063,16.0121,14.2299,14.5524,5385625.0113327,0
+ALLY.US,D,20200414,000000,14.875,15.0151,13.7025,14.0074,8887366.9670765,0
+ALLY.US,D,20200415,000000,12.9741,13.3868,12.6859,13.084,7505651.2894613,0
+ALLY.US,D,20200416,000000,13.084,13.1477,12.4007,12.5291,8952990.3595747,0
+ALLY.US,D,20200417,000000,13.378,14.2564,13.3143,14.2015,9250181.8010489,0
+ALLY.US,D,20200420,000000,13.3614,14.7181,12.7496,13.9055,12132348.346234,0
+ALLY.US,D,20200421,000000,13.2408,13.831,12.9791,13.1006,8010213.8753562,0
+ALLY.US,D,20200422,000000,13.6005,13.628,12.6673,12.9546,8868198.162966,0
+ALLY.US,D,20200423,000000,12.9829,13.4575,12.8967,13.2114,7880032.0805943,0
+ALLY.US,D,20200424,000000,13.4064,13.5456,12.8427,13.2114,6945098.168139,0
+ALLY.US,D,20200427,000000,13.2957,14.1456,13.1192,14.0447,7764540.82641,0
+ALLY.US,D,20200428,000000,14.6818,15.3043,14.4514,14.9867,9311598.2781007,0
+ALLY.US,D,20200429,000000,15.966,16.8855,15.7278,16.6502,8297768.3793374,0
+ALLY.US,D,20200430,000000,16.0239,16.2855,15.22,15.3043,6122475.8407491,0
+ALLY.US,D,20200501,000000,14.6887,14.8113,14.279,14.5407,6722975.2768053,0
+ALLY.US,D,20200504,000000,14.1084,14.4828,13.6898,14.1838,6274827.5902625,0
+ALLY.US,D,20200505,000000,14.6613,15.0161,13.9045,13.9505,7441993.6404319,0
+ALLY.US,D,20200506,000000,14.0348,14.2888,13.2026,13.232,7300997.706328,0
+ALLY.US,D,20200507,000000,13.4859,14.3152,13.4761,14.0838,5816960.337674,0
+ALLY.US,D,20200508,000000,14.5113,14.8396,14.375,14.7348,4353380.1664887,0
+ALLY.US,D,20200511,000000,14.3054,14.4554,13.8113,14.128,5005417.377079,0
+ALLY.US,D,20200512,000000,14.2035,14.4917,13.6103,13.6986,4718541.2433141,0
+ALLY.US,D,20200513,000000,13.5408,13.5731,12.8399,13.0546,9345711.6290804,0
+ALLY.US,D,20200514,000000,12.6811,14.1132,12.4115,14.1084,7067256.8324486,0
+ALLY.US,D,20200515,000000,14.0917,14.6044,13.8015,14.2319,5576036.9003471,0
+ALLY.US,D,20200518,000000,14.9691,15.568,14.9505,15.4738,7038020.6062868,0
+ALLY.US,D,20200519,000000,15.2965,15.5719,14.7063,14.9024,3854366.9549943,0
+ALLY.US,D,20200520,000000,15.3612,15.771,15.2396,15.37,5607512.2582755,0
+ALLY.US,D,20200521,000000,15.3612,15.6308,15.0298,15.0632,5414991.8110098,0
+ALLY.US,D,20200522,000000,15.1367,15.1641,14.6044,14.8396,3724433.0458903,0
+ALLY.US,D,20200526,000000,15.6974,16.0856,15.3043,15.8004,7218928.1715347,0
+ALLY.US,D,20200527,000000,16.7619,17.4021,16.3974,17.3697,6811733.6439414,0
+ALLY.US,D,20200528,000000,18.5637,18.5735,17.0972,17.1541,10168974.58278,0
+ALLY.US,D,20200529,000000,16.714,17.0149,16.211,16.2855,11806910.181019,0
+ALLY.US,D,20200601,000000,16.4257,17.3217,16.2483,17.2099,8225353.1238321,0
+ALLY.US,D,20200602,000000,17.461,17.9187,17.3737,17.4796,6503118.0399833,0
+ALLY.US,D,20200603,000000,18.1706,19.0225,17.9629,18.8922,10271040.227316,0
+ALLY.US,D,20200604,000000,18.7039,19.8166,18.5343,19.8068,9387323.7762402,0
+ALLY.US,D,20200605,000000,22.1507,22.7663,20.9537,21.1409,11340650.519755,0
+ALLY.US,D,20200608,000000,22.0301,22.528,21.7105,22.0565,10625248.43044,0
+ALLY.US,D,20200609,000000,21.2439,21.8693,20.9263,21.4037,6981576.1238725,0
+ALLY.US,D,20200610,000000,20.9449,21.1694,19.3852,19.395,10285378.831465,0
+ALLY.US,D,20200611,000000,17.9285,18.8833,17.5472,17.6021,8613997.0313013,0
+ALLY.US,D,20200612,000000,19.0127,19.1147,17.9629,19.0862,7538687.4089398,0
+ALLY.US,D,20200615,000000,18.0599,19.8166,17.8266,19.5636,6836911.8900729,0
+ALLY.US,D,20200616,000000,20.5243,20.59,19.1715,19.5911,7293210.2202666,0
+ALLY.US,D,20200617,000000,19.4695,19.6293,18.7039,18.7608,5742254.9451229,0
+ALLY.US,D,20200618,000000,18.4422,19.1441,18.303,18.602,3999602.4479234,0
+ALLY.US,D,20200619,000000,19.1441,19.1441,17.7609,17.9383,9127453.9178209,0
+ALLY.US,D,20200622,000000,17.7903,18.4942,17.7756,18.1167,4570418.85157,0
+ALLY.US,D,20200623,000000,18.499,18.6118,18.0118,18.1167,4694810.5270126,0
+ALLY.US,D,20200624,000000,17.7805,17.9383,16.9953,17.0972,6763466.3279234,0
+ALLY.US,D,20200625,000000,18.8637,19.4146,18.3402,19.1441,16080203.897978,0
+ALLY.US,D,20200626,000000,18.6118,18.6853,17.5079,17.6021,9519147.9409993,0
+ALLY.US,D,20200629,000000,17.7903,18.303,17.3884,18.2745,7812088.9679883,0
+ALLY.US,D,20200630,000000,18.0697,18.648,17.8167,18.5177,5241302.5129051,0
+ALLY.US,D,20200701,000000,18.5922,19.095,17.8726,18.0207,5861321.6693942,0
+ALLY.US,D,20200702,000000,18.6755,18.9147,18.0795,18.1706,3959984.607189,0
+ALLY.US,D,20200706,000000,18.8637,18.9931,18.5216,18.9186,5437260.7160034,0
+ALLY.US,D,20200707,000000,18.6853,18.7696,18.1912,18.3118,6121802.5710609,0
+ALLY.US,D,20200708,000000,18.3118,18.6667,17.9629,18.3687,4711304.6142704,0
+ALLY.US,D,20200709,000000,18.3304,18.4226,17.4796,17.7903,4788818.3575063,0
+ALLY.US,D,20200710,000000,17.6864,18.8441,17.5079,18.7872,5099926.0794166,0
+ALLY.US,D,20200713,000000,19.05,19.7362,18.5441,19.1627,6148594.624233,0
+ALLY.US,D,20200714,000000,19.05,19.5068,18.7314,19.4421,4419743.1355383,0
+ALLY.US,D,20200715,000000,19.946,20.5577,19.6754,20.4596,5736045.5624066,0
+ALLY.US,D,20200716,000000,20.4881,21.8977,20.2646,20.9263,11024441.249797,0
+ALLY.US,D,20200717,000000,20.9351,21.337,19.6195,19.8813,12493272.924552,0
+ALLY.US,D,20200720,000000,19.9744,20.1048,19.5166,19.8332,6070097.49921,0
+ALLY.US,D,20200721,000000,20.1048,20.3067,19.7871,19.9185,6894609.0621495,0
+ALLY.US,D,20200722,000000,19.7117,20.3185,19.5304,20.0685,4809890.6786446,0
+ALLY.US,D,20200723,000000,19.8724,20.245,19.7587,19.9744,6185670.3618414,0
+ALLY.US,D,20200724,000000,20.1048,20.1763,19.7411,19.7773,3126054.4093523,0
+ALLY.US,D,20200727,000000,19.6107,19.6107,19.095,19.497,3106966.1935832,0
+ALLY.US,D,20200728,000000,19.4048,19.7871,19.3303,19.4519,3128962.7303846,0
+ALLY.US,D,20200729,000000,19.4783,19.843,19.3401,19.8244,3525862.3523803,0
+ALLY.US,D,20200730,000000,19.3539,19.3912,18.8157,19.3353,3981300.733563,0
+ALLY.US,D,20200731,000000,19.401,19.401,18.7127,18.9382,4183948.7891096,0
+ALLY.US,D,20200803,000000,18.9853,19.7303,18.8059,19.3627,6496784.2043853,0
+ALLY.US,D,20200804,000000,19.3539,19.7479,19.1569,19.3716,3507684.070796,0
+ALLY.US,D,20200805,000000,19.6372,20.0509,19.4294,20.0509,3947743.3401289,0
+ALLY.US,D,20200806,000000,19.8528,20.2135,19.8048,19.8724,3201662.5953491,0
+ALLY.US,D,20200807,000000,19.6744,20.2587,19.4568,20.2293,3408365.5706094,0
+ALLY.US,D,20200810,000000,20.2587,20.9831,20.2489,20.7194,3467153.2355599,0
+ALLY.US,D,20200811,000000,21.483,21.8321,21.0596,21.1341,4380390.5222567,0
+ALLY.US,D,20200812,000000,21.634,21.634,20.5684,20.8978,3525822.5682623,0
+ALLY.US,D,20200813,000000,20.6645,21.1439,20.5508,21.0125,3928393.9773292,0
+ALLY.US,D,20200814,000000,20.7282,21.5527,20.5822,21.3312,2553609.9171867,0
+ALLY.US,D,20200817,000000,21.2194,21.2841,20.6743,20.6743,3684192.9407469,0
+ALLY.US,D,20200818,000000,20.7851,21.0302,20.4979,20.6645,3014042.7353299,0
+ALLY.US,D,20200819,000000,20.692,21.04,20.541,20.9831,3444745.5962064,0
+ALLY.US,D,20200820,000000,20.5684,20.8331,20.4048,20.587,3911575.4964942,0
+ALLY.US,D,20200821,000000,20.587,20.587,20.1264,20.3617,5016885.4041033,0
+ALLY.US,D,20200824,000000,20.343,21.6713,20.3234,21.587,8137497.5501417,0
+ALLY.US,D,20200825,000000,21.8419,22.0673,21.2008,21.2096,2987518.9699274,0
+ALLY.US,D,20200826,000000,21.3508,21.3508,20.8812,21.0125,2460364.1055674,0
+ALLY.US,D,20200827,000000,21.0027,21.9674,20.9929,21.8036,3805171.3428909,0
+ALLY.US,D,20200828,000000,22.0487,22.3026,21.7037,22.1909,3268044.9464049,0
+ALLY.US,D,20200831,000000,22.2095,22.2742,21.5575,21.5575,4767518.5528216,0
+ALLY.US,D,20200901,000000,21.3606,21.8605,21.2096,21.587,2906766.3914485,0
+ALLY.US,D,20200902,000000,21.6536,22.3115,21.4085,22.1909,3599653.7303242,0
+ALLY.US,D,20200903,000000,22.3213,22.831,22.0673,22.3976,7852856.4677208,0
+ALLY.US,D,20200904,000000,22.9349,24.0377,22.7829,23.7828,7530207.2711839,0
+ALLY.US,D,20200908,000000,23.227,23.5652,22.7741,22.8123,5539594.6483092,0
+ALLY.US,D,20200909,000000,23.0172,23.0761,22.7084,22.7172,4009738.2170492,0
+ALLY.US,D,20200910,000000,22.831,23.2731,22.2594,22.2644,5331891.9695723,0
+ALLY.US,D,20200911,000000,22.3115,22.5859,21.9634,22.529,5018229.9032686,0
+ALLY.US,D,20200914,000000,22.6231,23.4476,22.5378,22.9986,4459698.6312225,0
+ALLY.US,D,20200915,000000,23.4338,24.0377,22.8025,23.3681,7842002.5442609,0
+ALLY.US,D,20200916,000000,23.5358,24.5553,23.1231,24.2152,11679228.665054,0
+ALLY.US,D,20200917,000000,23.8289,24.7249,23.6515,24.5827,5725420.1425985,0
+ALLY.US,D,20200918,000000,24.5553,24.818,24.0681,24.2054,6773017.576547,0
+ALLY.US,D,20200921,000000,23.2633,23.4819,22.5673,23.1319,7793644.4388455,0
+ALLY.US,D,20200922,000000,23.179,23.5456,22.5987,22.7927,8076355.4814932,0
+ALLY.US,D,20200923,000000,23.0368,23.5143,21.9967,22.0487,7312830.9311528,0
+ALLY.US,D,20200924,000000,22.085,22.7084,21.491,22.2095,6739309.2074859,0
+ALLY.US,D,20200925,000000,22.0017,23.1642,21.9536,23.0849,5153393.8937241,0
+ALLY.US,D,20200928,000000,23.7534,23.923,23.3956,23.4995,4919831.5383227,0
+ALLY.US,D,20200929,000000,23.3202,23.5652,22.9986,23.0368,4114242.934047,0
+ALLY.US,D,20200930,000000,23.1319,24.073,23.1319,23.622,5367767.0429032,0
+ALLY.US,D,20201001,000000,23.8583,24.0965,23.4897,24.0279,3091951.2594284,0
+ALLY.US,D,20201002,000000,23.5358,25.0641,23.227,24.9602,5077899.9595532,0
+ALLY.US,D,20201005,000000,25.3464,25.8464,25.1955,25.561,6128034.3961,0
+ALLY.US,D,20201006,000000,25.9111,26.2227,24.9033,25.12,5594300.8708009,0
+ALLY.US,D,20201007,000000,25.9297,26.2718,25.4601,26.0062,5973616.9327702,0
+ALLY.US,D,20201008,000000,26.1473,26.3727,25.6581,26.2963,3378371.4059953,0
+ALLY.US,D,20201009,000000,26.5237,26.7119,26.0905,26.2424,4387281.335506,0
+ALLY.US,D,20201012,000000,26.7414,26.7414,26.0022,26.1277,3285562.1995679,0
+ALLY.US,D,20201013,000000,26.2806,26.6276,25.9327,26.0062,4232187.5421712,0
+ALLY.US,D,20201014,000000,26.0532,26.4306,25.7983,25.8081,4855053.8133574,0
+ALLY.US,D,20201015,000000,25.3738,26.2836,25.1857,26.262,5507874.4650397,0
+ALLY.US,D,20201016,000000,26.609,27.4942,26.2963,26.9767,8994310.7565361,0
+ALLY.US,D,20201019,000000,27.3815,28.2951,26.7512,26.807,9466190.1794861,0
+ALLY.US,D,20201020,000000,27.1168,27.5226,26.7884,26.7884,5234973.7778351,0
+ALLY.US,D,20201021,000000,27.0335,27.4197,26.2325,26.2522,5945493.6418052,0
+ALLY.US,D,20201022,000000,26.4208,27.2785,26.315,27.1844,5533688.2369527,0
+ALLY.US,D,20201023,000000,27.2403,27.5471,27.0158,27.4001,3804607.2245006,0
+ALLY.US,D,20201026,000000,26.957,26.9717,26.3825,26.8257,4217238.9148796,0
+ALLY.US,D,20201027,000000,26.6825,26.7404,25.7042,25.713,4023014.8912815,0
+ALLY.US,D,20201028,000000,25.0249,25.517,24.3652,25.0347,5860561.6907309,0
+ALLY.US,D,20201029,000000,25.1014,25.6728,24.969,25.264,4610716.0826263,0
+ALLY.US,D,20201030,000000,25.1964,25.4483,24.6366,25.3199,4537760.1711592,0
+ALLY.US,D,20201102,000000,25.7268,26.3531,25.663,26.1934,4394487.3613821,0
+ALLY.US,D,20201103,000000,26.7443,27.3266,26.7443,27.1031,5511594.7901203,0
+ALLY.US,D,20201104,000000,26.858,27.1904,26.0042,26.1836,6308843.0111058,0
+ALLY.US,D,20201105,000000,26.4865,27.1805,26.4865,26.858,3920983.9303354,0
+ALLY.US,D,20201106,000000,26.9717,27.2893,26.3629,26.4786,3557725.3504321,0
+ALLY.US,D,20201109,000000,28.4715,30.1223,27.9961,28.3471,9943663.8614826,0
+ALLY.US,D,20201110,000000,28.4617,28.6607,27.6167,27.6364,6273759.5397115,0
+ALLY.US,D,20201111,000000,27.853,27.9961,26.9129,27.3021,5164742.5683944,0
+ALLY.US,D,20201112,000000,27.0472,27.8108,26.9521,27.2757,3598304.1306309,0
+ALLY.US,D,20201113,000000,27.5118,28.5176,27.455,28.3853,3407465.8374805,0
+ALLY.US,D,20201116,000000,29.3068,29.9234,28.897,29.145,6072825.2615533,0
+ALLY.US,D,20201117,000000,28.6882,29.1058,28.0589,28.9549,3378078.6356914,0
+ALLY.US,D,20201118,000000,28.9451,29.4626,28.4422,28.547,5283248.2345922,0
+ALLY.US,D,20201119,000000,28.1275,28.4901,27.7207,28.3667,4031190.0174665,0
+ALLY.US,D,20201120,000000,28.1863,28.2784,27.356,27.503,4291340.4049224,0
+ALLY.US,D,20201123,000000,27.8726,28.5745,27.6824,28.3373,3493194.4910192,0
+ALLY.US,D,20201124,000000,28.9451,29.4852,28.7078,29.4852,5064124.4536882,0
+ALLY.US,D,20201125,000000,29.2009,29.2587,28.4803,29.1352,3184141.2617637,0
+ALLY.US,D,20201127,000000,28.9451,29.2009,28.7941,29.1058,1599633.6937138,0
+ALLY.US,D,20201130,000000,29.1058,29.3627,28.0441,28.1373,7307353.9842489,0
+ALLY.US,D,20201201,000000,29.0126,29.6851,28.7559,29.4578,7292108.5062311,0
+ALLY.US,D,20201202,000000,29.3166,29.5675,28.746,29.4676,5284502.9644659,0
+ALLY.US,D,20201203,000000,29.4764,29.942,29.4058,29.5822,8827080.7670167,0
+ALLY.US,D,20201204,000000,29.942,30.488,29.9273,30.4645,8345525.6425613,0
+ALLY.US,D,20201207,000000,30.2361,30.5478,29.8087,30.4057,7224102.1470787,0
+ALLY.US,D,20201208,000000,29.9891,30.9095,29.9322,30.8154,7321817.0412805,0
+ALLY.US,D,20201209,000000,31.1076,32.3144,31.0145,31.8212,7548073.4004582,0
+ALLY.US,D,20201210,000000,31.8947,32.9495,31.4134,32.7319,9164055.3063308,0
+ALLY.US,D,20201211,000000,32.3144,32.7319,31.8124,32.1898,6616120.236532,0
+ALLY.US,D,20201214,000000,32.9024,33.027,31.6163,31.9535,5682141.1429075,0
+ALLY.US,D,20201215,000000,32.3045,32.8927,31.7212,32.7604,3780443.9834294,0
+ALLY.US,D,20201216,000000,32.7604,32.8878,32.1624,32.5996,3136612.5021917,0
+ALLY.US,D,20201217,000000,32.5898,32.7025,31.9928,32.2849,3636558.0901937,0
+ALLY.US,D,20201218,000000,32.2487,32.428,31.7536,31.8506,5091802.9786167,0
+ALLY.US,D,20201221,000000,32.2673,33.1485,31.6967,32.9583,8674208.7636532,0
+ALLY.US,D,20201222,000000,32.9583,33.1103,32.182,32.4564,4887706.3731346,0
+ALLY.US,D,20201223,000000,32.8368,33.3201,32.5603,33.1015,3394673.7134026,0
+ALLY.US,D,20201224,000000,33.2819,33.3299,32.5035,32.78,872620.76259135,0
+ALLY.US,D,20201228,000000,33.1583,33.519,32.8182,33.1976,2156981.6432776,0
+ALLY.US,D,20201229,000000,33.1779,33.2907,32.6653,32.9877,1598668.6738272,0
+ALLY.US,D,20201230,000000,32.9309,33.6249,32.9309,33.4534,1976058.7764458,0
+ALLY.US,D,20201231,000000,33.473,34.0886,33.2632,33.8426,2797312.1221362,0
+ALLY.US,D,20210104,000000,34.5454,34.8199,33.4994,33.6249,5704903.7790057,0
+ALLY.US,D,20210105,000000,33.7857,34.2455,33.671,33.9857,2909624.7273071,0
+ALLY.US,D,20210106,000000,34.9239,35.6699,34.6199,35.0855,5903960.0427758,0
+ALLY.US,D,20210107,000000,35.5689,36.2188,34.9611,35.314,6333790.7133743,0
+ALLY.US,D,20210108,000000,35.5395,35.5395,34.7533,35.466,2966350.7588637,0
+ALLY.US,D,20210111,000000,34.9611,35.608,34.7807,35.5689,2087606.3024255,0
+ALLY.US,D,20210112,000000,35.7492,36.5756,35.5208,36.4149,3529435.7822562,0
+ALLY.US,D,20210113,000000,39.8498,39.8498,37.4108,37.5422,12015803.322978,0
+ALLY.US,D,20210114,000000,37.7049,38.9724,37.5147,38.797,6672785.0617533,0
+ALLY.US,D,20210115,000000,38.35,39.0518,37.9607,38.797,6199057.2074772,0
+ALLY.US,D,20210119,000000,39.1381,39.5919,38.9587,39.1763,4825598.264494,0
+ALLY.US,D,20210120,000000,39.3469,39.7723,39.0704,39.242,3780584.7580007,0
+ALLY.US,D,20210121,000000,39.2332,39.5174,37.8137,37.9039,6784002.0735224,0
+ALLY.US,D,20210122,000000,37.6491,39.5077,37.6393,38.5391,8234786.0402075,0
+ALLY.US,D,20210125,000000,38.3412,38.3412,36.4237,37.3529,6599791.4063794,0
+ALLY.US,D,20210126,000000,37.5814,37.8568,36.6227,36.708,6964729.0800811,0
+ALLY.US,D,20210127,000000,36.0159,36.3139,34.4817,34.5915,7868906.8090478,0
+ALLY.US,D,20210128,000000,35.2081,36.8785,35.1238,36.5953,5279911.4692127,0
+ALLY.US,D,20210129,000000,36.3178,36.8334,35.6865,36.0884,4183061.2972477,0
+ALLY.US,D,20210201,000000,36.4511,36.8893,35.8413,36.8138,2945920.0841404,0
+ALLY.US,D,20210202,000000,37.5471,38.5833,37.3471,37.9108,4779934.2579374,0
+ALLY.US,D,20210203,000000,38.301,38.7401,37.7765,38.7401,3471806.957254,0
+ALLY.US,D,20210204,000000,38.7401,40.0949,38.7117,39.9704,5151661.754435,0
+ALLY.US,D,20210205,000000,40.1801,40.3899,39.493,39.7135,4574687.9934573,0
+ALLY.US,D,20210208,000000,39.7321,40.137,39.2734,39.837,2529479.3194945,0
+ALLY.US,D,20210209,000000,39.6753,39.7135,38.9214,39.0165,2756890.438198,0
+ALLY.US,D,20210210,000000,39.3508,39.6567,38.598,39.3704,3353917.4348315,0
+ALLY.US,D,20210211,000000,39.4743,39.8566,38.5195,39.1597,3229597.1667803,0
+ALLY.US,D,20210212,000000,39.045,40.0851,39.0067,40.0665,3330430.5237656,0
+ALLY.US,D,20210216,000000,40.5321,41.178,40.2291,40.6203,4913815.9756683,0
+ALLY.US,D,20210217,000000,40.439,40.6948,39.7135,39.8086,3021112.0670571,0
+ALLY.US,D,20210218,000000,39.5322,39.9518,38.8832,39.4263,2889424.5964467,0
+ALLY.US,D,20210219,000000,40.0371,40.9281,39.8665,40.8193,3123825.4786417,0
+ALLY.US,D,20210222,000000,40.6663,41.4967,40.5517,40.6575,3679145.4582958,0
+ALLY.US,D,20210223,000000,40.6575,40.6948,38.9018,40.3321,4125409.009817,0
+ALLY.US,D,20210224,000000,40.581,41.1732,39.9135,40.7144,4226951.3401862,0
+ALLY.US,D,20210225,000000,40.9625,41.0114,38.7588,39.0832,4749660.5843921,0
+ALLY.US,D,20210226,000000,39.0165,40.1282,38.8352,39.5783,5770334.3715476,0
+ALLY.US,D,20210301,000000,40.6291,41.5251,40.4997,40.9242,4261873.6348975,0
+ALLY.US,D,20210302,000000,40.9242,41.8585,40.9242,41.477,3259535.2255869,0
+ALLY.US,D,20210303,000000,41.6104,42.1731,41.1918,41.1918,4739829.8268373,0
+ALLY.US,D,20210304,000000,40.9144,41.9162,39.8939,41.0849,4424043.9006987,0
+ALLY.US,D,20210305,000000,41.6692,42.0682,39.789,41.9456,3612439.7337685,0
+ALLY.US,D,20210308,000000,42.1437,43.1171,41.6251,41.8212,4729057.5118244,0
+ALLY.US,D,20210309,000000,41.4868,42.7848,40.7046,42.2417,4945280.1124351,0
+ALLY.US,D,20210310,000000,42.6123,43.7955,42.4985,43.3651,6173264.8577816,0
+ALLY.US,D,20210311,000000,43.424,43.7867,43.2033,43.5279,4134750.1166894,0
+ALLY.US,D,20210312,000000,43.7867,44.2533,43.3279,43.4798,2950441.1921079,0
+ALLY.US,D,20210315,000000,43.6043,44.5395,43.3553,44.463,6899382.1361975,0
+ALLY.US,D,20210316,000000,44.3768,44.516,43.4622,43.9288,2760853.5484088,0
+ALLY.US,D,20210317,000000,44.167,44.6444,43.4632,44.6052,4451047.1157277,0
+ALLY.US,D,20210318,000000,44.9198,45.11,42.9357,43.2229,6470318.5850014,0
+ALLY.US,D,20210319,000000,42.9269,43.5377,41.9643,43.1171,7175547.1612847,0
+ALLY.US,D,20210322,000000,42.6888,42.975,42.2025,42.822,4644983.46955,0
+ALLY.US,D,20210323,000000,42.4887,43.0465,41.2339,41.6104,3076566.026945,0
+ALLY.US,D,20210324,000000,42.1437,42.4789,41.4584,41.4584,3224139.6018826,0
+ALLY.US,D,20210325,000000,41.2301,43.4896,40.7438,43.3651,5185132.4388942,0
+ALLY.US,D,20210326,000000,43.8896,44.4532,42.8612,43.6994,5547130.1682903,0
+ALLY.US,D,20210329,000000,42.9946,43.3367,42.2515,42.6888,4205436.2932224,0
+ALLY.US,D,20210330,000000,43.0338,43.9955,42.8887,43.871,4708344.267853,0
+ALLY.US,D,20210331,000000,43.871,44.2052,43.1171,43.1171,5391705.8607448,0
+ALLY.US,D,20210401,000000,43.4985,44.6826,43.3945,44.5659,5050850.8397727,0
+ALLY.US,D,20210405,000000,45.1679,45.407,44.5473,44.7483,4006371.8686076,0
+ALLY.US,D,20210406,000000,44.7101,44.9248,44.1091,44.615,2905541.244637,0
+ALLY.US,D,20210407,000000,44.8169,45.1198,44.3768,44.8444,2846667.8908169,0
+ALLY.US,D,20210408,000000,44.6444,45.1198,43.919,44.8914,3559201.4432185,0
+ALLY.US,D,20210409,000000,45.2071,45.2454,44.615,44.9679,2631613.3111049,0
+ALLY.US,D,20210412,000000,45.1875,46.1021,45.1296,45.8276,5802369.7674439,0
+ALLY.US,D,20210413,000000,45.7022,45.7022,44.7532,44.7876,3862065.6918695,0
+ALLY.US,D,20210414,000000,44.664,46.0893,44.5757,45.5404,4884802.1325246,0
+ALLY.US,D,20210415,000000,45.7786,45.8629,44.8532,45.4365,4101546.6998945,0
+ALLY.US,D,20210416,000000,45.4365,47.2,44.7101,45.5012,6620832.1042445,0
+ALLY.US,D,20210419,000000,45.2826,45.8933,44.6915,45.8648,5612938.1998999,0
+ALLY.US,D,20210420,000000,45.5884,45.5884,44.1386,44.6248,5343144.7543173,0
+ALLY.US,D,20210421,000000,44.3386,46.2167,44.0434,46.1893,4210418.488916,0
+ALLY.US,D,20210422,000000,45.9796,46.4462,45.1581,45.5404,4307608.0287397,0
+ALLY.US,D,20210423,000000,45.5796,46.7608,44.9777,46.6373,2523444.3748338,0
+ALLY.US,D,20210426,000000,46.9893,47.7568,46.952,47.2755,3599245.6880889,0
+ALLY.US,D,20210427,000000,47.3137,47.997,47.2392,47.8951,3505426.577129,0
+ALLY.US,D,20210428,000000,47.7912,48.5548,47.7912,48.249,4475693.8868477,0
+ALLY.US,D,20210429,000000,49.0635,49.6478,48.7841,49.4841,4056594.7270385,0
+ALLY.US,D,20210430,000000,49.1969,49.5175,48.8478,49.2547,3697585.9070163,0
+ALLY.US,D,20210503,000000,49.8095,49.9625,48.9283,49.1969,3492710.9609703,0
+ALLY.US,D,20210504,000000,48.8332,49.5743,48.5606,49.1772,4174673.9891004,0
+ALLY.US,D,20210505,000000,49.5135,50.6369,49.5135,50.3644,4074880.1197096,0
+ALLY.US,D,20210506,000000,50.6134,50.8535,49.7811,50.6702,3436259.337817,0
+ALLY.US,D,20210507,000000,50.1439,51.829,49.9723,51.7907,3424511.8018616,0
+ALLY.US,D,20210510,000000,52.174,52.7867,51.3692,51.379,2777710.7932562,0
+ALLY.US,D,20210511,000000,50.3742,51.0624,49.7321,50.2114,3552856.386459,0
+ALLY.US,D,20210512,000000,50.3938,50.8997,48.843,49.0341,4111714.0922934,0
+ALLY.US,D,20210513,000000,48.9665,50.834,48.9665,50.4978,3837477.0667681,0
+ALLY.US,D,20210514,000000,50.8242,51.7859,50.7477,51.6946,1807530.1925125,0
+ALLY.US,D,20210517,000000,51.4466,51.9819,51.2212,51.8672,2838559.0714953,0
+ALLY.US,D,20210518,000000,52.1838,52.625,51.3604,51.4182,2672248.1971109,0
+ALLY.US,D,20210519,000000,50.0105,51.082,49.2635,51.082,3092412.3471543,0
+ALLY.US,D,20210520,000000,51.0251,51.3123,50.086,50.4693,4462376.4083918,0
+ALLY.US,D,20210521,000000,50.7761,51.5996,50.5849,50.8624,3571688.5557254,0
+ALLY.US,D,20210524,000000,51.1212,51.6289,50.7281,51.2261,3274118.6550779,0
+ALLY.US,D,20210525,000000,51.2839,52.0877,50.7663,50.8144,3955966.4112764,0
+ALLY.US,D,20210526,000000,50.7379,51.3407,50.7379,51.1693,3959223.6084201,0
+ALLY.US,D,20210527,000000,52.0603,52.5367,51.6643,52.4328,7385105.4120868,0
+ALLY.US,D,20210528,000000,52.423,52.6524,51.6289,52.3749,3820455.584921,0
+ALLY.US,D,20210601,000000,52.9298,53.8307,52.821,53.7533,3985245.4818731,0
+ALLY.US,D,20210602,000000,53.9836,54.1944,52.5858,53.2847,4340200.4022872,0
+ALLY.US,D,20210603,000000,53.1219,53.1405,52.3749,52.7867,5446317.2134167,0
+ALLY.US,D,20210604,000000,52.8916,53.0974,52.3465,52.9298,2124275.0179041,0
+ALLY.US,D,20210607,000000,53.0828,53.2366,52.4798,52.6809,2116149.876893,0
+ALLY.US,D,20210608,000000,52.3661,53.1023,51.9721,52.9014,3370788.9611572,0
+ALLY.US,D,20210609,000000,52.625,52.8622,51.9819,52.3563,2947903.1694041,0
+ALLY.US,D,20210610,000000,53.0073,53.2268,51.5652,51.6662,3663011.4683106,0
+ALLY.US,D,20210611,000000,52.0965,52.4798,51.9819,52.4524,3672435.2037357,0
+ALLY.US,D,20210614,000000,52.1936,52.4132,50.9879,51.131,4248375.5977525,0
+ALLY.US,D,20210615,000000,51.1408,51.6809,50.7958,51.5329,3752522.6733709,0
+ALLY.US,D,20210616,000000,51.1506,51.2114,50.1928,50.6899,3633384.5417084,0
+ALLY.US,D,20210617,000000,50.8242,50.9682,47.651,48.144,5170704.0654527,0
+ALLY.US,D,20210618,000000,47.2157,47.7127,46.6511,47.3971,8940732.7708251,0
+ALLY.US,D,20210621,000000,47.848,48.2009,47.4932,48.0852,3488505.0656295,0
+ALLY.US,D,20210622,000000,47.8382,47.9715,47.1089,47.2441,4557935.8194854,0
+ALLY.US,D,20210623,000000,47.3686,48.2872,47.2912,48.048,2838466.2418867,0
+ALLY.US,D,20210624,000000,48.4597,48.7567,47.8843,48.594,2440257.8244212,0
+ALLY.US,D,20210625,000000,48.7469,49.1772,48.4871,48.5852,6000365.1214021,0
+ALLY.US,D,20210628,000000,48.4773,48.4773,47.7215,48.0754,2758531.7880897,0
+ALLY.US,D,20210629,000000,48.3734,48.6411,47.301,47.3686,3618565.4678265,0
+ALLY.US,D,20210630,000000,47.2353,48.048,47.1089,47.7127,1838972.907062,0
+ALLY.US,D,20210701,000000,47.8647,48.4871,47.6646,48.2205,2319504.8656123,0
+ALLY.US,D,20210702,000000,48.6313,48.8038,48.3067,48.393,2047926.2352502,0
+ALLY.US,D,20210706,000000,48.5362,48.5754,47.1089,47.4834,3741350.4769674,0
+ALLY.US,D,20210707,000000,47.1765,48.0852,47.0814,47.9137,2520750.2759749,0
+ALLY.US,D,20210708,000000,46.8696,47.5304,45.8462,46.851,3984863.9623831,0
+ALLY.US,D,20210709,000000,47.9225,49.1724,47.8843,49.091,2823665.5299054,0
+ALLY.US,D,20210712,000000,48.7185,50.2458,48.3175,49.6478,2940029.9944733,0
+ALLY.US,D,20210713,000000,49.5311,49.7616,49.1008,49.2165,3003518.3059749,0
+ALLY.US,D,20210714,000000,50.1536,50.4507,48.8528,48.9479,4110639.9211089,0
+ALLY.US,D,20210715,000000,48.344,49.091,48.0656,48.843,4667551.2654808,0
+ALLY.US,D,20210716,000000,49.2724,49.292,47.8421,47.9519,2646951.6187312,0
+ALLY.US,D,20210719,000000,46.3629,46.4492,44.9071,45.9315,7347613.4713985,0
+ALLY.US,D,20210720,000000,45.1855,48.9283,45.0522,48.7273,7634032.5978599,0
+ALLY.US,D,20210721,000000,49.5135,50.7045,49.2547,50.2771,3751158.7921993,0
+ALLY.US,D,20210722,000000,50.1928,50.3164,49.4586,49.886,3065514.2030008,0
+ALLY.US,D,20210723,000000,50.2967,50.7908,49.4458,49.5792,2237843.3730542,0
+ALLY.US,D,20210726,000000,49.7321,50.635,49.5037,49.7027,3361309.1199247,0
+ALLY.US,D,20210727,000000,49.0812,49.7616,48.8704,49.1576,2397270.5749285,0
+ALLY.US,D,20210728,000000,49.3596,49.5175,48.249,48.8802,2620704.3019431,0
+ALLY.US,D,20210729,000000,49.5223,50.3693,49.4017,49.9625,2450656.7807887,0
+ALLY.US,D,20210730,000000,49.6066,50.5781,49.145,49.4037,2500701.1207416,0
+ALLY.US,D,20210802,000000,49.837,50.4526,48.9429,49.1734,2414596.0482409,0
+ALLY.US,D,20210803,000000,49.2027,49.3567,47.5667,49.0292,2858243.0289279,0
+ALLY.US,D,20210804,000000,48.4705,49.1929,48.2019,48.4617,2907825.2610493,0
+ALLY.US,D,20210805,000000,48.7979,49.5017,48.7312,49.2027,2359274.7020794,0
+ALLY.US,D,20210806,000000,49.8948,50.486,49.5478,50.087,2368830.0311254,0
+ALLY.US,D,20210809,000000,49.7508,50.2036,49.289,49.8183,2674733.1743241,0
+ALLY.US,D,20210810,000000,49.9527,51.8045,49.8183,51.6172,3711583.7958996,0
+ALLY.US,D,20210811,000000,51.7319,52.2515,51.0487,52.1456,2419814.9084308,0
+ALLY.US,D,20210812,000000,52.2417,52.4975,51.7319,52.224,1884716.4818544,0
+ALLY.US,D,20210813,000000,52.2994,52.7328,52.1162,52.4152,2102109.143575,0
+ALLY.US,D,20210816,000000,51.8966,52.1358,51.3663,51.6936,1833365.3866428,0
+ALLY.US,D,20210817,000000,51.1653,51.4633,50.0644,50.3958,3344186.6476244,0
+ALLY.US,D,20210818,000000,50.184,51.5211,49.9429,50.3183,2764962.5337186,0
+ALLY.US,D,20210819,000000,49.4626,50.184,48.4999,49.2606,3430862.9792546,0
+ALLY.US,D,20210820,000000,49.4528,49.6459,48.6107,49.3086,3510791.3124181,0
+ALLY.US,D,20210823,000000,49.7017,50.5006,49.5291,49.587,3174197.2724885,0
+ALLY.US,D,20210824,000000,49.8468,50.5006,49.6066,50.1742,3002293.1591634,0
+ALLY.US,D,20210825,000000,50.3085,51.7613,50.2036,51.5211,2740925.7857405,0
+ALLY.US,D,20210826,000000,51.7231,51.8574,50.0056,50.2605,3669508.5208028,0
+ALLY.US,D,20210827,000000,50.3762,51.5162,50.2605,51.5015,2197908.2794818,0
+ALLY.US,D,20210830,000000,51.7809,51.9251,49.886,49.9242,2823956.2599981,0
+ALLY.US,D,20210831,000000,49.7899,51.0878,49.741,50.8849,3836671.1833533,0
+ALLY.US,D,20210901,000000,50.8084,51.0878,50.1546,50.4908,3016556.2754995,0
+ALLY.US,D,20210902,000000,50.6546,50.7036,49.7017,49.9144,2775398.2138874,0
+ALLY.US,D,20210903,000000,49.6733,49.7704,48.6243,49.1165,3839170.4420447,0
+ALLY.US,D,20210907,000000,48.9233,49.3469,48.2303,48.2597,2894195.6302834,0
+ALLY.US,D,20210908,000000,48.1735,48.2303,47.2314,47.9421,2777141.5743378,0
+ALLY.US,D,20210909,000000,48.0862,49.587,47.9323,48.8077,3208584.011766,0
+ALLY.US,D,20210910,000000,49.2694,49.6733,49.0096,49.0871,2444474.9409234,0
+ALLY.US,D,20210913,000000,50.1644,50.9192,49.7312,50.8182,4385777.6998688,0
+ALLY.US,D,20210914,000000,50.8084,51.5584,49.6262,49.7704,2936062.8038402,0
+ALLY.US,D,20210915,000000,49.9429,50.6938,49.7606,50.4722,2729501.6232566,0
+ALLY.US,D,20210916,000000,50.7996,51.3094,50.5497,50.5595,2496638.0401833,0
+ALLY.US,D,20210917,000000,50.9634,51.2516,50.0694,50.4722,5814231.5552252,0
+ALLY.US,D,20210920,000000,48.9047,49.4723,48.3656,49.3949,3383096.5350805,0
+ALLY.US,D,20210921,000000,49.6262,50.0105,48.9528,49.5772,2330824.9773262,0
+ALLY.US,D,20210922,000000,50.2703,50.983,50.0968,50.1938,2372111.7108031,0
+ALLY.US,D,20210923,000000,50.7231,51.5682,50.6644,51.0291,1882161.1173557,0
+ALLY.US,D,20210924,000000,50.7133,51.2418,50.3085,50.3762,4026801.5232254,0
+ALLY.US,D,20210927,000000,50.7506,51.578,50.434,51.578,2799801.1797717,0
+ALLY.US,D,20210928,000000,51.5682,52.3769,49.8948,50.04,2872654.0605744,0
+ALLY.US,D,20210929,000000,50.3468,50.3468,49.2027,49.6557,2277094.9958825,0
+ALLY.US,D,20210930,000000,49.7899,49.986,49.0194,49.1067,2623539.1753732,0
+ALLY.US,D,20211001,000000,49.4528,50.1742,48.8753,49.9429,2353706.9657782,0
+ALLY.US,D,20211004,000000,50.087,51.232,50.0007,51.1369,2826505.5038634,0
+ALLY.US,D,20211005,000000,51.675,51.8868,50.9732,51.5584,1945941.1790556,0
+ALLY.US,D,20211006,000000,50.983,51.9064,50.4908,51.6457,2349130.772109,0
+ALLY.US,D,20211007,000000,51.4339,52.3671,50.7604,50.9438,3172570.2040752,0
+ALLY.US,D,20211008,000000,51.1172,51.8191,50.684,50.983,1875695.6881367,0
+ALLY.US,D,20211011,000000,51.2564,52.2583,50.338,50.4428,2190877.711767,0
+ALLY.US,D,20211012,000000,50.4624,51.0584,50.232,50.9045,2081007.2393745,0
+ALLY.US,D,20211013,000000,51.2025,51.232,50.1546,50.4251,3072264.241679,0
+ALLY.US,D,20211014,000000,51.078,51.281,50.2987,51.1927,3317213.0156574,0
+ALLY.US,D,20211015,000000,51.8191,53.3582,51.7319,52.8102,3056437.3034759,0
+ALLY.US,D,20211018,000000,52.7328,53.5787,52.5113,52.771,2018652.2651815,0
+ALLY.US,D,20211019,000000,52.8475,53.1279,52.3092,52.5789,1881387.8773197,0
+ALLY.US,D,20211020,000000,52.4828,53.7905,52.2808,53.6856,2426959.7279715,0
+ALLY.US,D,20211021,000000,53.3003,54.1366,50.5467,50.9536,5917793.6946594,0
+ALLY.US,D,20211022,000000,50.8947,51.281,48.6538,48.7695,6211748.3411018,0
+ALLY.US,D,20211025,000000,49.1067,50.3281,48.8175,49.4037,3544926.0856152,0
+ALLY.US,D,20211026,000000,49.5291,49.8271,48.3558,48.443,3889806.4432389,0
+ALLY.US,D,20211027,000000,48.096,48.25,45.4325,45.4982,8392767.7524629,0
+ALLY.US,D,20211028,000000,45.6247,46.4324,45.46,46.105,3571181.563248,0
+ALLY.US,D,20211029,000000,45.96,46.5109,45.7571,46.1638,3124068.2637717,0
+ALLY.US,D,20211101,000000,46.5109,47.9421,46.4923,47.6039,3202254.2565903,0
+ALLY.US,D,20211102,000000,47.4588,47.6588,46.9657,47.4784,2592067.8978672,0
+ALLY.US,D,20211103,000000,47.5559,48.697,47.3578,48.4068,4186454.1684346,0
+ALLY.US,D,20211104,000000,48.2029,48.8753,47.2559,47.5363,2887915.8602816,0
+ALLY.US,D,20211105,000000,48.1264,48.8802,47.8166,47.8166,2777578.1795296,0
+ALLY.US,D,20211108,000000,48.3872,48.9479,47.4196,47.6911,3422725.5969764,0
+ALLY.US,D,20211109,000000,47.3726,47.6716,46.8207,47.4588,4206425.7956432,0
+ALLY.US,D,20211110,000000,47.652,48.6381,47.5166,47.8264,2565039.1801984,0
+ALLY.US,D,20211111,000000,48.0774,49.0449,48.0774,48.8224,2255321.862205,0
+ALLY.US,D,20211112,000000,48.9381,49.2537,48.6283,48.9097,2755393.9432999,0
+ALLY.US,D,20211115,000000,48.8322,49.1312,48.2616,48.2813,2719993.2190678,0
+ALLY.US,D,20211116,000000,48.1558,48.3774,46.9373,47.1099,4338754.9126686,0
+ALLY.US,D,20211117,000000,46.8785,47.0726,46.2894,46.4148,3471693.7255337,0
+ALLY.US,D,20211118,000000,46.356,47.102,45.9894,46.9079,4162626.542102,0
+ALLY.US,D,20211119,000000,46.3854,46.705,45.6119,46.3471,3527731.1858181,0
+ALLY.US,D,20211122,000000,46.9471,47.9813,46.6755,47.3912,4473271.1360753,0
+ALLY.US,D,20211123,000000,47.4784,48.542,47.2941,48.397,2895562.5717718,0
+ALLY.US,D,20211124,000000,47.9813,48.89,47.9715,48.2813,2345207.4460162,0
+ALLY.US,D,20211126,000000,46.405,47.3432,45.8737,46.7824,2038379.0670488,0
+ALLY.US,D,20211129,000000,47.2078,47.5617,45.7953,46.1344,3015430.07893,0
+ALLY.US,D,20211130,000000,45.4571,46.0472,44.2102,44.316,7109578.9730978,0
+ALLY.US,D,20211201,000000,45.1287,45.7571,43.4749,43.4847,3375977.2181795,0
+ALLY.US,D,20211202,000000,44.4513,45.9061,44.065,45.6698,3712026.5217248,0
+ALLY.US,D,20211203,000000,45.66,45.8432,44.4033,44.7806,3444486.489387,0
+ALLY.US,D,20211206,000000,45.4865,46.3462,45.0894,45.4767,4605685.9419702,0
+ALLY.US,D,20211207,000000,46.2109,47.1393,45.9403,46.7432,2910637.6921564,0
+ALLY.US,D,20211208,000000,46.5305,47.0971,45.9021,46.8393,2559312.3074255,0
+ALLY.US,D,20211209,000000,46.5599,47.2373,46.4628,46.7138,1933707.0527346,0
+ALLY.US,D,20211210,000000,47.2078,47.3432,46.2452,47.0236,2460817.0324486,0
+ALLY.US,D,20211213,000000,46.8109,46.8687,45.5444,45.6217,2331896.0881939,0
+ALLY.US,D,20211214,000000,45.4669,46.9843,45.3512,46.4923,3475354.8844903,0
+ALLY.US,D,20211215,000000,46.2109,46.453,45.2444,46.2599,3052008.0050113,0
+ALLY.US,D,20211216,000000,47.004,47.2275,45.7188,45.7953,3008479.079451,0
+ALLY.US,D,20211217,000000,45.264,45.3463,44.016,44.7121,6460385.8168876,0
+ALLY.US,D,20211220,000000,43.7749,43.9052,42.7162,43.5425,3668385.38455,0
+ALLY.US,D,20211221,000000,44.1033,45.1483,44.0356,44.9258,2620748.1664834,0
+ALLY.US,D,20211222,000000,44.8002,46.1825,44.7219,45.6796,3189317.277519,0
+ALLY.US,D,20211223,000000,46.0472,46.5011,45.8737,46.009,2117116.9369907,0
+ALLY.US,D,20211227,000000,46.0757,46.4726,45.8149,46.0561,1060404.8596103,0
+ALLY.US,D,20211228,000000,45.8737,46.8882,45.8246,46.3178,1383946.648537,0
+ALLY.US,D,20211229,000000,46.3952,46.898,46.2746,46.3657,1381972.7442235,0
+ALLY.US,D,20211230,000000,46.356,46.802,45.9698,46.0188,1277801.6017532,0
+ALLY.US,D,20211231,000000,45.9403,46.453,45.8344,46.0374,1318729.2580631,0
+ALLY.US,D,20220103,000000,46.4148,47.2461,46.1148,46.9745,1771855.059877,0
+ALLY.US,D,20220104,000000,47.6432,48.3009,47.4588,48.097,2335948.9676964,0
+ALLY.US,D,20220105,000000,48.2616,48.4735,46.9177,47.0334,1932684.906935,0
+ALLY.US,D,20220106,000000,47.7009,47.9911,46.8491,47.8264,1989187.5353678,0
+ALLY.US,D,20220107,000000,47.6618,48.7166,47.4196,48.2616,2182335.3475702,0
+ALLY.US,D,20220110,000000,49.0155,49.138,47.6039,48.5028,1990259.6663411,0
+ALLY.US,D,20220111,000000,48.5028,49.1027,48.097,48.8704,2028362.6502769,0
+ALLY.US,D,20220112,000000,51.1721,51.2878,49.5958,50.3213,5374027.4308988,0
+ALLY.US,D,20220113,000000,50.5732,52.0525,50.5732,51.0183,4129478.2110089,0
+ALLY.US,D,20220114,000000,50.1183,50.93,49.5664,50.9006,3015707.54765,0
+ALLY.US,D,20220118,000000,50.8633,51.1673,48.8518,49.1312,5006074.325078,0
+ALLY.US,D,20220119,000000,48.7068,49.1312,47.3726,47.3726,4035940.6491914,0
+ALLY.US,D,20220120,000000,47.4784,48.6577,47.1049,47.3628,4068022.9699447,0
+ALLY.US,D,20220121,000000,45.854,46.8393,45.0806,45.5051,7285445.1765281,0
+ALLY.US,D,20220124,000000,44.6258,45.3796,42.972,45.1385,8734080.8008442,0
+ALLY.US,D,20220125,000000,44.2777,47.3676,44.2777,46.8109,6388440.8300586,0
+ALLY.US,D,20220126,000000,47.3814,47.7784,46.1246,46.6373,5700153.1472808,0
+ALLY.US,D,20220127,000000,47.449,47.7195,45.1522,45.5639,4719719.4652687,0
+ALLY.US,D,20220128,000000,45.2738,45.6502,44.1513,45.2248,3928972.3771977,0
+ALLY.US,D,20220131,000000,44.9914,46.4608,44.7679,46.4412,4605517.6245482,0
+ALLY.US,D,20220201,000000,46.5001,47.7706,46.2668,47.7167,4330424.7304341,0
+ALLY.US,D,20220202,000000,47.5314,47.8038,46.5393,47.6578,3639943.8206414,0
+ALLY.US,D,20220203,000000,47.5509,47.9794,46.9334,47.0354,2869060.2285867,0
+ALLY.US,D,20220204,000000,47.055,47.5607,46.2962,47.2687,3400331.2189955,0
+ALLY.US,D,20220207,000000,47.2491,47.6,46.7726,46.8892,2814330.5436665,0
+ALLY.US,D,20220208,000000,47.1618,47.8823,46.904,47.8137,4034614.5119265,0
+ALLY.US,D,20220209,000000,48.1254,48.8744,47.8921,48.6411,4126084.3197165,0
+ALLY.US,D,20220210,000000,48.6117,49.5557,47.794,47.9598,3038855.7836607,0
+ALLY.US,D,20220211,000000,47.6872,48.5832,46.899,47.201,3373505.5023389,0
+ALLY.US,D,20220214,000000,47.4343,48.0087,46.5776,47.0452,3120563.1809702,0
+ALLY.US,D,20220215,000000,47.6578,48.6313,47.5216,48.5048,2843299.5021643,0
+ALLY.US,D,20220216,000000,48.4753,49.6821,48.4753,49.0891,2330259.8388302,0
+ALLY.US,D,20220217,000000,48.6606,49.1086,47.7167,48.0185,2712076.1795966,0
+ALLY.US,D,20220218,000000,47.697,49.0058,47.697,48.4274,2943704.4148024,0
+ALLY.US,D,20220222,000000,47.9205,49.0793,47.6294,47.9598,5247718.9770558,0
+ALLY.US,D,20220223,000000,48.2029,48.6313,46.6853,46.8217,3071369.609078,0
+ALLY.US,D,20220224,000000,45.2492,47.2687,44.7091,46.9863,5012523.4326075,0
+ALLY.US,D,20220225,000000,47.3568,49.2733,47.3568,49.1184,2601044.8270446,0
+ALLY.US,D,20220228,000000,47.8725,49.1518,47.8725,48.5636,4275621.5979116,0
+ALLY.US,D,20220301,000000,47.8921,48.2715,44.9816,45.0698,5138809.4441275,0
+ALLY.US,D,20220302,000000,45.4689,46.2766,45.06,45.8776,3686495.3190598,0
+ALLY.US,D,20220303,000000,45.858,46.3148,44.0092,45.361,3869360.4669317,0
+ALLY.US,D,20220304,000000,44.3298,44.3689,42.8799,43.5906,4317275.5694005,0
+ALLY.US,D,20220307,000000,43.0455,43.172,39.639,39.7165,7294759.7606552,0
+ALLY.US,D,20220308,000000,39.7165,41.8673,38.7822,40.0968,5905511.6233756,0
+ALLY.US,D,20220309,000000,41.7211,42.8799,41.4878,41.7408,3239766.5993905,0
+ALLY.US,D,20220310,000000,40.836,41.3222,40.0282,40.8556,4346042.5469917,0
+ALLY.US,D,20220311,000000,41.4584,41.7848,40.2419,40.2714,3933755.6523015,0
+ALLY.US,D,20220314,000000,40.388,41.2349,39.9017,40.5341,7631484.3741002,0
+ALLY.US,D,20220315,000000,40.7771,41.6927,39.9067,40.3301,5967418.7712154,0
+ALLY.US,D,20220316,000000,41.031,42.9043,40.885,42.2084,4926818.2414973,0
+ALLY.US,D,20220317,000000,41.0595,42.9868,40.885,42.9671,3798300.9317534,0
+ALLY.US,D,20220318,000000,42.4711,43.7749,42.0133,43.7552,12062139.579117,0
+ALLY.US,D,20220321,000000,43.8239,44.2425,42.2662,42.6269,3198917.4912108,0
+ALLY.US,D,20220322,000000,43.1622,44.3689,43.1073,44.1259,3632915.2931377,0
+ALLY.US,D,20220323,000000,43.7454,43.8729,42.6466,42.9966,3752390.0596444,0
+ALLY.US,D,20220324,000000,43.2201,43.6092,42.9475,43.571,3241242.6921768,0
+ALLY.US,D,20220325,000000,43.7268,44.0278,43.3955,43.6288,2994118.0329783,0
+ALLY.US,D,20220328,000000,42.7926,43.0259,41.78,42.6367,3564461.1076319,0
+ALLY.US,D,20220329,000000,43.3367,44.018,43.1818,43.9405,5451490.1688552,0
+ALLY.US,D,20220330,000000,43.9601,44.4267,43.0691,43.3661,3380550.351532,0
+ALLY.US,D,20220331,000000,43.3955,43.5856,42.3153,42.3153,4286285.7817321,0
+ALLY.US,D,20220401,000000,42.8995,43.4446,42.5584,42.8014,3310644.555774,0
+ALLY.US,D,20220404,000000,42.821,43.1328,42.1888,42.276,4367780.9970793,0
+ALLY.US,D,20220405,000000,42.228,42.9093,41.5761,41.8094,4931594.3758619,0
+ALLY.US,D,20220406,000000,41.5947,41.9554,41.1772,41.634,4424655.9640517,0
+ALLY.US,D,20220407,000000,41.6143,41.8094,40.291,41.0791,3706440.4235231,0
+ALLY.US,D,20220408,000000,41.1085,42.3055,40.8948,41.7408,4542415.9330644,0
+ALLY.US,D,20220411,000000,41.3134,42.5877,41.3134,41.4682,4301046.7095955,0
+ALLY.US,D,20220412,000000,41.6143,42.724,41.4203,41.8192,3411681.9338771,0
+ALLY.US,D,20220413,000000,41.3134,42.3544,41.2643,42.2084,3553958.1004944,0
+ALLY.US,D,20220414,000000,41.3614,41.8192,39.7067,40.1154,7518161.8643967,0
+ALLY.US,D,20220418,000000,39.9017,43.0553,39.8047,42.5877,5352096.180855,0
+ALLY.US,D,20220419,000000,42.6073,44.0043,42.6073,43.6092,5073680.8028398,0
+ALLY.US,D,20220420,000000,43.619,43.8631,42.7535,43.0651,10023828.859142,0
+ALLY.US,D,20220421,000000,43.7454,44.2032,41.5791,41.9554,5147214.0940699,0
+ALLY.US,D,20220422,000000,41.8525,41.9702,40.4272,40.4762,4237797.1028014,0
+ALLY.US,D,20220425,000000,40.1056,41.0212,39.8244,40.9134,3373990.0524934,0
+ALLY.US,D,20220426,000000,40.388,40.8163,39.4635,39.5028,4381291.2754912,0
+ALLY.US,D,20220427,000000,39.1234,39.8332,38.6951,39.1332,4221711.0577789,0
+ALLY.US,D,20220428,000000,39.493,40.588,39.1185,40.437,3650081.6299783,0
+ALLY.US,D,20220429,000000,40.2311,40.9761,39.0744,39.1724,4262186.8073132,0
+ALLY.US,D,20220502,000000,39.2116,39.9077,38.8391,39.7998,3451082.4921212,0
+ALLY.US,D,20220503,000000,39.9762,41.1133,39.79,40.5252,4738483.2874606,0
+ALLY.US,D,20220504,000000,40.6625,42.8681,40.3487,42.7309,4286744.8292469,0
+ALLY.US,D,20220505,000000,42.1525,42.7407,41.3094,42.3289,4143672.9802706,0
+ALLY.US,D,20220506,000000,42.3191,42.4221,40.6527,40.9958,3230869.2384489,0
+ALLY.US,D,20220509,000000,40.3585,41.0154,39.5254,39.7998,3269531.240247,0
+ALLY.US,D,20220510,000000,39.986,40.5155,38.3588,39.3979,4539835.0659259,0
+ALLY.US,D,20220511,000000,39.3979,40.4174,37.9078,37.9569,5210483.0828701,0
+ALLY.US,D,20220512,000000,37.4471,38.197,36.3197,37.3981,6061107.30866,0
+ALLY.US,D,20220513,000000,38.1137,39.4861,37.9765,38.7999,3080131.2959763,0
+ALLY.US,D,20220516,000000,38.5842,38.6627,37.3981,37.9667,2472731.8657205,0
+ALLY.US,D,20220517,000000,39.8096,40.4566,39.4175,40.3291,4010131.9778062,0
+ALLY.US,D,20220518,000000,39.5155,39.9468,38.0843,38.2313,3130925.4135366,0
+ALLY.US,D,20220519,000000,37.6431,38.6676,37.6138,37.898,3939249.9410003,0
+ALLY.US,D,20220520,000000,38.3098,38.7215,36.4766,37.9078,3597642.082104,0
+ALLY.US,D,20220523,000000,38.7999,40.0841,38.6627,39.5939,3776834.8498579,0
+ALLY.US,D,20220524,000000,39.241,39.2728,37.9667,38.4862,2938800.7672393,0
+ALLY.US,D,20220525,000000,38.2215,39.7802,38.0058,39.5057,2905192.3685258,0
+ALLY.US,D,20220526,000000,40.0351,41.2321,40.0351,40.9958,3229738.961457,0
+ALLY.US,D,20220527,000000,41.2212,42.3191,40.9467,42.3093,3290753.516907,0
+ALLY.US,D,20220531,000000,41.9466,43.3975,41.6917,43.172,6945934.6547215,0
+ALLY.US,D,20220601,000000,43.4073,43.4563,40.9026,41.4957,3466522.8103063,0
+ALLY.US,D,20220602,000000,41.5349,42.3289,41.329,42.3093,1880258.6204333,0
+ALLY.US,D,20220603,000000,41.7211,42.0643,41.2605,41.5153,1623178.7507983,0
+ALLY.US,D,20220606,000000,41.829,42.378,41.4761,41.731,2253277.5706059,0
+ALLY.US,D,20220607,000000,41.2409,42.2073,41.2409,42.0349,2495156.8468691,0
+ALLY.US,D,20220608,000000,41.5349,41.9711,40.6625,40.888,1862018.1124082,0
+ALLY.US,D,20220609,000000,40.7605,40.9075,39.6037,39.6626,2148853.4419496,0
+ALLY.US,D,20220610,000000,38.2803,38.8881,36.7707,36.8099,6458006.9306556,0
+ALLY.US,D,20220613,000000,35.4473,35.7904,33.5162,33.7024,6410037.4854694,0
+ALLY.US,D,20220614,000000,33.7906,34.2906,33.1828,33.4083,5905785.0116733,0
+ALLY.US,D,20220615,000000,33.9181,34.6729,33.4083,34.1435,4793853.5986903,0
+ALLY.US,D,20220616,000000,33.1044,33.1633,31.4184,31.6046,5973346.6047893,0
+ALLY.US,D,20220617,000000,31.3399,32.6437,31.0361,32.1732,8875408.2692644,0
+ALLY.US,D,20220621,000000,33.624,33.7367,32.3054,32.5457,4010032.0074586,0
+ALLY.US,D,20220622,000000,31.9379,32.7515,31.8496,32.4574,3543890.678443,0
+ALLY.US,D,20220623,000000,32.4966,32.8643,31.879,32.8299,3206593.7857631,0
+ALLY.US,D,20220624,000000,33.369,35.0797,33.2318,34.4572,5066502.3198147,0
+ALLY.US,D,20220627,000000,34.7121,35.0258,34.0357,34.1142,3340973.3150211,0
+ALLY.US,D,20220628,000000,34.7023,35.3198,33.722,33.82,2998974.7556845,0
+ALLY.US,D,20220629,000000,33.6338,33.7514,32.8691,33.4083,3282218.2934493,0
+ALLY.US,D,20220630,000000,32.624,33.3299,32.1536,32.8495,3432306.4286622,0
+ALLY.US,D,20220701,000000,32.5261,33.8691,32.5261,33.526,2351068.9727268,0
+ALLY.US,D,20220705,000000,32.5359,33.8887,32.1732,33.8691,3085450.1265139,0
+ALLY.US,D,20220706,000000,33.8592,34.4621,33.1633,33.4671,4240228.0144185,0
+ALLY.US,D,20220707,000000,33.9474,34.3592,33.624,34.3004,2452829.6056919,0
+ALLY.US,D,20220708,000000,34.271,34.5454,33.7171,34.0553,2365402.4763486,0
+ALLY.US,D,20220711,000000,33.4671,33.9965,33.369,33.4377,2598930.14816,0
+ALLY.US,D,20220712,000000,33.026,34.2905,32.9525,33.3887,3494371.6928682,0
+ALLY.US,D,20220713,000000,32.6437,33.2318,32.3986,32.9769,3430100.9603801,0
+ALLY.US,D,20220714,000000,32.0359,32.5113,31.4477,32.4868,4313246.1523264,0
+ALLY.US,D,20220715,000000,33.3789,33.8543,32.6044,33.7514,3114117.1337575,0
+ALLY.US,D,20220718,000000,34.3886,34.7807,33.6926,33.8887,4699540.7566256,0
+ALLY.US,D,20220719,000000,32.3496,33.4966,31.7909,32.6633,8661579.8564696,0
+ALLY.US,D,20220720,000000,32.3496,33.2515,32.3006,33.2122,4594391.3328961,0
+ALLY.US,D,20220721,000000,32.9378,33.3593,32.428,33.3397,3849846.8671323,0
+ALLY.US,D,20220722,000000,33.4966,33.9572,32.5457,32.8201,3233762.2578974,0
+ALLY.US,D,20220725,000000,32.33,32.7025,31.4379,32.428,5043985.5291631,0
+ALLY.US,D,20220726,000000,32.0849,32.2417,31.0556,31.1635,3382979.2229379,0
+ALLY.US,D,20220727,000000,31.3791,32.4182,31.3301,32.281,2852484.5328817,0
+ALLY.US,D,20220728,000000,32.3006,32.4084,31.3301,31.9575,3409028.6392418,0
+ALLY.US,D,20220729,000000,32.1554,33.0062,32.0069,32.7193,3278955.5326513,0
+ALLY.US,D,20220801,000000,32.5907,33.5108,32.3137,33.0755,3635668.2764842,0
+ALLY.US,D,20220802,000000,32.7985,32.8875,31.7992,31.7992,2974558.5690965,0
+ALLY.US,D,20220803,000000,32.3631,32.8331,32.2147,32.6501,3307132.3322222,0
+ALLY.US,D,20220804,000000,32.4522,32.7193,32.1751,32.4126,2486235.1661012,0
+ALLY.US,D,20220805,000000,32.2543,32.7688,32.0663,32.2345,2794445.5690986,0
+ALLY.US,D,20220808,000000,32.6204,34.2826,32.6105,33.1151,5055613.0149453,0
+ALLY.US,D,20220809,000000,33.125,33.2338,32.2246,32.6105,2568578.3708162,0
+ALLY.US,D,20220810,000000,33.491,34.9356,33.491,34.4903,3530629.3965283,0
+ALLY.US,D,20220811,000000,35.084,35.8861,35.084,35.3115,3975408.0310353,0
+ALLY.US,D,20220812,000000,35.6182,35.7271,34.9405,35.4303,2170505.0203386,0
+ALLY.US,D,20220815,000000,34.8861,35.4491,34.5299,35.2917,3009391.9581636,0
+ALLY.US,D,20220816,000000,37.3695,37.4783,35.173,36.5087,10002500.050256,0
+ALLY.US,D,20220817,000000,35.7666,36.0338,35.1533,35.5688,5767013.0235114,0
+ALLY.US,D,20220818,000000,35.6182,36.0041,35.361,35.9151,3819108.560512,0
+ALLY.US,D,20220819,000000,35.4204,35.737,34.7278,34.7871,4333003.1317813,0
+ALLY.US,D,20220822,000000,34.3617,34.4508,33.7582,33.8571,4071347.4158145,0
+ALLY.US,D,20220823,000000,33.9462,34.7278,33.8967,33.9956,3300128.055695,0
+ALLY.US,D,20220824,000000,33.9561,34.6288,33.7582,34.3914,3178176.8295442,0
+ALLY.US,D,20220825,000000,34.6288,35.5589,34.5002,35.5292,3727691.1285731,0
+ALLY.US,D,20220826,000000,35.5391,35.8161,33.9462,34.0253,3852687.6484001,0
+ALLY.US,D,20220829,000000,33.6394,33.778,32.7985,32.838,4934981.7866509,0
+ALLY.US,D,20220830,000000,33.1052,33.3426,32.6599,33.0062,3382900.8156083,0
+ALLY.US,D,20220831,000000,33.1744,33.4713,32.7193,32.8479,4829692.2486029,0
+ALLY.US,D,20220901,000000,32.6501,32.7292,31.8387,32.4423,4353432.7770115,0
+ALLY.US,D,20220902,000000,33.1151,33.3426,32.0713,32.3433,4132798.0664032,0
+ALLY.US,D,20220906,000000,32.5808,32.7193,31.4974,31.7992,3667113.7384345,0
+ALLY.US,D,20220907,000000,31.6508,32.5956,31.6211,32.5016,2602263.5841063,0
+ALLY.US,D,20220908,000000,32.1554,33.1299,31.8387,33.0953,3256723.7770246,0
+ALLY.US,D,20220909,000000,33.4416,33.6791,33.1744,33.5108,3065974.9903173,0
+ALLY.US,D,20220912,000000,33.8373,34.4606,33.7879,34.0352,3012258.3547338,0
+ALLY.US,D,20220913,000000,32.9864,32.9864,31.6161,31.6508,5172838.1231969,0
+ALLY.US,D,20220914,000000,31.8091,31.8585,30.8395,31.443,5256333.5465614,0
+ALLY.US,D,20220915,000000,31.5716,32.8084,31.5716,32.3038,4606784.4329571,0
+ALLY.US,D,20220916,000000,31.7101,32.2691,31.2649,32.1356,7260691.6697959,0
+ALLY.US,D,20220919,000000,31.7497,32.9172,31.7398,32.6698,3807467.1092795,0
+ALLY.US,D,20220920,000000,32.2246,32.3038,31.4727,31.819,4542528.028885,0
+ALLY.US,D,20220921,000000,32.1751,32.4027,31.166,31.1956,3018406.5530188,0
+ALLY.US,D,20220922,000000,31.166,31.4034,30.1221,30.3547,3720297.7255721,0
+ALLY.US,D,20220923,000000,29.6819,29.9391,28.8508,29.5335,6062800.6901745,0
+ALLY.US,D,20220926,000000,29.108,29.7313,28.0939,28.2077,5985874.9345484,0
+ALLY.US,D,20220927,000000,28.7024,28.9002,27.708,27.802,5644305.7802116,0
+ALLY.US,D,20220928,000000,27.9306,29.0981,27.7031,28.9794,5000200.3943672,0
+ALLY.US,D,20220929,000000,28.3759,28.6133,27.6684,28.2275,4717202.3547135,0
+ALLY.US,D,20220930,000000,28.1384,28.455,27.4755,27.5349,5268663.2968292,0
+ALLY.US,D,20221003,000000,28.1186,29.108,27.6635,28.92,4345856.434032,0
+ALLY.US,D,20221004,000000,29.6027,30.4932,29.6027,30.4932,5201632.4715352,0
+ALLY.US,D,20221005,000000,29.7808,30.5822,29.6621,30.3645,3619647.3836655,0
+ALLY.US,D,20221006,000000,29.86,30.3547,29.5532,29.9787,3528944.5294329,0
+ALLY.US,D,20221007,000000,29.5532,29.6621,28.6727,28.8013,4665897.2925491,0
+ALLY.US,D,20221010,000000,29.0487,29.3158,28.1681,28.4451,3778859.7437922,0
+ALLY.US,D,20221011,000000,28.2472,29.6027,28.178,28.4847,4737521.8316693,0
+ALLY.US,D,20221012,000000,28.4253,29.1278,28.1285,28.7419,3298577.6141087,0
+ALLY.US,D,20221013,000000,28.079,30.038,27.5448,29.8501,4416419.719133,0
+ALLY.US,D,20221014,000000,30.1271,30.3744,28.8903,28.9398,3969225.4683344,0
+ALLY.US,D,20221017,000000,29.9787,30.1865,29.6522,29.7907,3820367.9152815,0
+ALLY.US,D,20221018,000000,27.8119,28.7419,27.614,28.4055,14411307.040558,0
+ALLY.US,D,20221019,000000,25.7243,27.4063,25.3692,26.1497,17930265.675028,0
+ALLY.US,D,20221020,000000,25.5165,26.6939,25.0615,25.9815,9473101.0631244,0
+ALLY.US,D,20221021,000000,25.7935,26.1844,25.2197,25.7935,8462557.803758,0
+ALLY.US,D,20221024,000000,26.1497,26.4812,25.6352,26.2981,6093121.2228644,0
+ALLY.US,D,20221025,000000,26.308,27.3271,26.1992,26.8324,6468497.887383,0
+ALLY.US,D,20221026,000000,26.5059,27.2974,26.3278,26.8918,3806197.6473289,0
+ALLY.US,D,20221027,000000,27.337,27.6239,26.496,26.9017,5062643.5701435,0
+ALLY.US,D,20221028,000000,27.2084,28.0296,26.9412,27.99,3249144.4018907,0
+ALLY.US,D,20221031,000000,27.93,28.09,27.51,27.56,3788151,0
+ALLY.US,D,20221101,000000,28.06,28.22,27.4,27.67,3522154,0
+ALLY.US,D,20221102,000000,27.34,28.06,26.66,26.66,6039000,0
+ALLY.US,D,20221103,000000,26.12,26.23,25.13,25.19,5191507,0
+ALLY.US,D,20221104,000000,25.69,26.17,25.27,25.68,4484213,0
+ALLY.US,D,20221107,000000,26.02,26.18,25.25,25.82,3807788,0
+ALLY.US,D,20221108,000000,25.8,26.365,25.43,25.8,3633018,0
+ALLY.US,D,20221109,000000,25.39,25.57,24.83,24.84,6664140,0
+ALLY.US,D,20221110,000000,26.24,29.0787,26.24,28.68,9013011,0
+ALLY.US,D,20221111,000000,28.9,29.88,28.79,29.5,5493529,0
+ALLY.US,D,20221114,000000,29.1,29.34,28.01,28.02,4689020,0
+ALLY.US,D,20221115,000000,28.7,28.865,27.21,27.29,5172400,0
+ALLY.US,D,20221116,000000,27.2,27.58,26.6,27.05,5560799,0
+ALLY.US,D,20221117,000000,26.48,26.515,25.5,26.22,5355698,0
+ALLY.US,D,20221118,000000,26.86,26.95,25.585,26.01,3682254,0
+ALLY.US,D,20221121,000000,25.83,26.141,25.81,25.89,3369205,0
+ALLY.US,D,20221122,000000,26.17,26.5,25.95,26.24,2492046,0
+ALLY.US,D,20221123,000000,26.16,26.665,25.95,26.53,2423656,0
+ALLY.US,D,20221125,000000,26.4,26.785,26.4,26.67,982365,0
+ALLY.US,D,20221128,000000,26.2,26.3938,25.915,26.08,3004071,0
+ALLY.US,D,20221129,000000,26.16,26.695,26.01,26.51,3944981,0
+ALLY.US,D,20221130,000000,26.45,27.01,25.485,27.01,7014406,0
+ALLY.US,D,20221201,000000,26.05,26.5,25.35,25.92,7530938,0
+ALLY.US,D,20221202,000000,25.6,26.25,25.58,26.12,4900464,0
+ALLY.US,D,20221205,000000,25.7,25.8621,24.94,25.1,5506389,0
+ALLY.US,D,20221206,000000,24.99,25.39,24.57,25.36,6197503,0
+ALLY.US,D,20221207,000000,25.12,25.51,24.92,25,4218404,0
+ALLY.US,D,20221208,000000,25.21,25.29,24.6496,24.83,3833151,0
+ALLY.US,D,20221209,000000,24.65,25.08,24.45,25.01,3927429,0
+ALLY.US,D,20221212,000000,24.92,25.8,24.75,25.73,6334465,0
+ALLY.US,D,20221213,000000,26.8,27.845,25.745,25.94,6051507,0
+ALLY.US,D,20221214,000000,25.8,26.09,25.14,25.48,5671278,0
+ALLY.US,D,20221215,000000,24.97,25.115,24.5,24.93,6404769,0
+ALLY.US,D,20221216,000000,24.58,24.99,24.06,24.55,9447565,0
+ALLY.US,D,20221219,000000,24.47,24.66,23.32,23.47,6723995,0
+ALLY.US,D,20221220,000000,23.36,23.97,23.21,23.48,6068716,0
+ALLY.US,D,20221221,000000,23.79,24.335,23.768,24.03,4262199,0
+ALLY.US,D,20221222,000000,23.3,23.505,22.34,23.48,6117481,0
+ALLY.US,D,20221223,000000,23.48,23.98,23.2701,23.93,3060763,0
+ALLY.US,D,20221227,000000,23.93,23.959,23.53,23.68,2712223,0
+ALLY.US,D,20221228,000000,23.75,23.875,23.17,23.52,3040668,0
+ALLY.US,D,20221229,000000,23.65,24.47,23.645,24.36,3780644,0
+ALLY.US,D,20221230,000000,24,24.54,23.99,24.45,3154518,0
+ALLY.US,D,20230103,000000,24.25,24.83,23.98,24.42,5278653,0
+ALLY.US,D,20230104,000000,24.94,25.55,24.61,25.24,6177227,0
+ALLY.US,D,20230105,000000,24.32,25.14,24.21,25.11,5281172,0
+ALLY.US,D,20230106,000000,25.25,26.1591,25.07,26.07,6249647,0
+ALLY.US,D,20230109,000000,26.54,26.69,26.16,26.2,8136045,0
+ALLY.US,D,20230110,000000,25.8,26.71,25.75,26.71,5002013,0
+ALLY.US,D,20230111,000000,26.94,27.63,26.875,27.23,7420718,0
+ALLY.US,D,20230112,000000,27.44,27.58,26.43,27.04,7257364,0
+ALLY.US,D,20230113,000000,26.59,27.185,26.395,27.06,4446398,0
+ALLY.US,D,20230117,000000,27.06,27.615,26.94,27.04,4467665,0
+ALLY.US,D,20230118,000000,27,27.405,26.79,27.01,4656004,0
+ALLY.US,D,20230119,000000,26.12,26.445,25.23,26.19,12431634,0
+ALLY.US,D,20230120,000000,28.81,31.61,28.8,31.43,33633333,0
+ALLY.US,D,20230123,000000,31.64,32.64,31.4,32.3,12039313,0
+ALLY.US,D,20230124,000000,32.5,32.83,31.3,31.36,6832212,0
+ALLY.US,D,20230125,000000,30.86,32.92,30.8,32.67,8352449,0
+ALLY.US,D,20230126,000000,32.79,32.95,31.64,32.28,6191767,0
+ALLY.US,D,20230127,000000,32.5,32.83,32.1,32.33,4868250,0
+ALLY.US,D,20230130,000000,31.89,32.2179,31.57,31.6,4744454,0
+ALLY.US,D,20230131,000000,31.42,32.525,31.12,32.49,5112288,0
+ALLY.US,D,20230201,000000,31.88,34.325,31.59,33.84,8290156,0
+ALLY.US,D,20230202,000000,34.18,35.78,34.18,35.2,10466729,0
+ALLY.US,D,20230203,000000,34.29,35.238,33.9797,34.76,4617791,0
+ALLY.US,D,20230206,000000,34.1,34.38,33.23,33.44,7026931,0
+ALLY.US,D,20230207,000000,33.28,34.75,33.28,34.56,5161287,0
+ALLY.US,D,20230208,000000,34.02,34.28,33.21,33.64,4962869,0
+ALLY.US,D,20230209,000000,33.56,33.71,32.6,32.69,5138114,0
+ALLY.US,D,20230210,000000,32.48,32.8185,32.22,32.54,2919943,0
+ALLY.US,D,20230213,000000,32.31,33.37,32.22,33.21,4625489,0
+ALLY.US,D,20230214,000000,32.94,33.3,31.8625,32.61,6565423,0
+ALLY.US,D,20230215,000000,32.37,32.55,31.95,32.24,4573756,0
+ALLY.US,D,20230216,000000,31.58,31.9,31.17,31.29,5062417,0
+ALLY.US,D,20230217,000000,31.2,31.26,30.48,31.05,4377240,0
+ALLY.US,D,20230221,000000,30.49,30.5999,29.76,29.8,4792936,0
+ALLY.US,D,20230222,000000,29.86,30.325,29.53,30.06,4799947,0
+ALLY.US,D,20230223,000000,30.34,30.57,29.785,30.49,3533301,0
+ALLY.US,D,20230224,000000,29.87,30.25,29.55,30.22,3449103,0
+ALLY.US,D,20230227,000000,30.72,30.8,29.565,29.61,3640688,0
+ALLY.US,D,20230228,000000,29.69,30.26,29.61,30.05,5544581,0
+ALLY.US,D,20230301,000000,30.12,30.44,29.95,30.07,4028253,0
+ALLY.US,D,20230302,000000,29.64,30.35,29.43,30.2,3308335,0
+ALLY.US,D,20230303,000000,30.52,30.68,30.12,30.53,3316936,0
+ALLY.US,D,20230306,000000,30.57,30.8,29.8969,30.06,3706497,0
+ALLY.US,D,20230307,000000,30.01,30.325,29.35,29.42,3309820,0
+ALLY.US,D,20230308,000000,29.44,29.755,29.18,29.44,2745012,0
+ALLY.US,D,20230309,000000,29.31,29.455,27.34,27.38,8593356,0
+ALLY.US,D,20230310,000000,26.72,26.85,25.13,25.82,13768875,0
+ALLY.US,D,20230313,000000,24.58,24.64,22.02,23.05,27704474,0
+ALLY.US,D,20230314,000000,24.99,26.13,22.68,23.05,18570982,0
+ALLY.US,D,20230315,000000,22.25,23.57,21.585,23.53,15155836,0
+ALLY.US,D,20230316,000000,22.88,24.12,22.31,23.44,10791414,0
+ALLY.US,D,20230317,000000,22.9,22.9701,22.015,22.29,10479547,0
+ALLY.US,D,20230320,000000,22.72,24.73,22.7,23.5,19236403,0
+ALLY.US,D,20230321,000000,24.5,25.795,24.5,25.3,12690295,0
+ALLY.US,D,20230322,000000,25.21,26,24.47,24.55,9199981,0
+ALLY.US,D,20230323,000000,24.55,25.24,23.49,24.01,7406010,0
+ALLY.US,D,20230324,000000,23.67,24.275,23.295,24.22,6692374,0
+ALLY.US,D,20230327,000000,25.175,25.325,24.125,24.22,6610815,0
+ALLY.US,D,20230328,000000,24.235,24.47,23.975,24.23,5787457,0
+ALLY.US,D,20230329,000000,24.56,24.995,24.45,24.94,3045300,0
+ALLY.US,D,20230330,000000,25.27,25.55,24.715,25.14,5577589,0
+ALLY.US,D,20230331,000000,25.325,25.54,25.03,25.49,3093392,0
+ALLY.US,D,20230403,000000,25.61,25.865,24.9721,25.36,4125325,0
+ALLY.US,D,20230404,000000,25.85,25.93,25.175,25.86,7406444,0
+ALLY.US,D,20230405,000000,25.32,25.712,25.13,25.55,4561789,0
+ALLY.US,D,20230406,000000,25.79,26.39,25.56,26.06,4970812,0
+ALLY.US,D,20230410,000000,25.93,26.495,25.68,26.3,4189605,0
+ALLY.US,D,20230411,000000,26.67,27.295,26.43,27.19,4967647,0
+ALLY.US,D,20230412,000000,27.41,27.56,26.03,26.37,6792715,0
+ALLY.US,D,20230413,000000,26.38,26.635,26.13,26.52,4536385,0
+ALLY.US,D,20230414,000000,27.21,27.46,26.44,26.84,3866194,0
+ALLY.US,D,20230417,000000,26.43,27.1895,26.32,27.09,4965788,0
+ALLY.US,D,20230418,000000,26.98,27.135,26.615,26.85,10135016,0
+ALLY.US,D,20230419,000000,26.89,27.87,26.102,27.45,7629635,0
+ALLY.US,D,20230420,000000,26.91,26.9816,25.91,26.38,7683216,0
+ALLY.US,D,20230421,000000,26.09,26.25,25.49,25.86,7063714,0
+ALLY.US,D,20230424,000000,26.21,26.31,25.48,26.11,4278846,0
+ALLY.US,D,20230425,000000,25.73,26.22,25.55,25.58,4689698,0
+ALLY.US,D,20230426,000000,25.83,26.17,25.51,25.84,2826189,0
+ALLY.US,D,20230427,000000,26.11,26.2,25.6,26,4238440,0
+ALLY.US,D,20230428,000000,25.57,26.52,25.42,26.38,3269530,0
+ALLY.US,D,20230501,000000,26.33,26.57,26,26.03,2345959,0
+ALLY.US,D,20230502,000000,25.95,25.955,24.48,25.09,5221171,0
+ALLY.US,D,20230503,000000,25.27,25.76,24.795,24.91,4620642,0
+ALLY.US,D,20230504,000000,24.45,24.68,23.7195,24.33,6320485,0
+ALLY.US,D,20230505,000000,25.09,25.365,24.695,25.32,4806846,0
+ALLY.US,D,20230508,000000,25.5,25.54,24.91,25.06,3836009,0
+ALLY.US,D,20230509,000000,24.6,25.445,24.575,25.28,2777393,0
+ALLY.US,D,20230510,000000,25.88,26.01,25.035,25.31,4929300,0
+ALLY.US,D,20230511,000000,24.96,25.39,24.79,25.29,3176361,0
+ALLY.US,D,20230512,000000,25.49,25.5,24.775,25.07,2941840,0
+ALLY.US,D,20230515,000000,25.22,25.74,25.05,25.56,2877778,0
+ALLY.US,D,20230516,000000,25.45,25.8,25.02,25.07,3851832,0
+ALLY.US,D,20230517,000000,25.46,26.335,25.275,26.13,3580028,0
+ALLY.US,D,20230518,000000,26.17,27.3,26.1,27.28,4850937,0
+ALLY.US,D,20230519,000000,27.14,27.21,26.19,26.43,5551059,0
+ALLY.US,D,20230522,000000,26.64,26.97,26.265,26.88,2916521,0
+ALLY.US,D,20230523,000000,26.92,27.48,26.83,26.94,3667252,0
+ALLY.US,D,20230524,000000,26.63,26.93,26.25,26.49,2213333,0
+ALLY.US,D,20230525,000000,26.41,26.65,25.99,26.3,2693123,0
+ALLY.US,D,20230526,000000,26.37,26.72,26.06,26.62,2063857,0
+ALLY.US,D,20230530,000000,26.84,27.1551,26.47,27.05,4704328,0
+ALLY.US,D,20230531,000000,26.67,27.08,26.2,26.67,6735841,0
+ALLY.US,D,20230601,000000,26.91,27.42,26.36,27.12,3086764,0
+ALLY.US,D,20230602,000000,27.69,28.575,27.56,28.22,6679461,0
+ALLY.US,D,20230605,000000,28.22,28.22,27.465,27.64,3634885,0
+ALLY.US,D,20230606,000000,27.67,28.55,27.5606,28.18,3319928,0
+ALLY.US,D,20230607,000000,28.34,28.74,28.14,28.53,4430556,0
+ALLY.US,D,20230608,000000,28.5,28.715,28.24,28.4,3834504,0
+ALLY.US,D,20230609,000000,28.49,28.53,27.95,28,2960098,0
+ALLY.US,D,20230612,000000,27.7,28.29,27.6,27.96,3392439,0
+ALLY.US,D,20230613,000000,28.16,29.0694,28.06,28.92,4357843,0
+ALLY.US,D,20230614,000000,28.96,29.25,28,28.37,5023223,0
+ALLY.US,D,20230615,000000,28.08,28.88,27.83,28.68,4442485,0
+ALLY.US,D,20230616,000000,28.77,28.78,28.22,28.37,5950744,0
+ALLY.US,D,20230620,000000,28.06,28.19,27.63,27.8,6000811,0
+ALLY.US,D,20230621,000000,27.75,27.79,27.36,27.44,4869531,0
+ALLY.US,D,20230622,000000,27.22,27.28,26.49,26.88,3820799,0
+ALLY.US,D,20230623,000000,26.45,26.6987,26.225,26.37,7048786,0
+ALLY.US,D,20230626,000000,26.42,26.93,25.755,25.78,4985091,0
+ALLY.US,D,20230627,000000,25.78,26.58,25.735,26.58,3677507,0
+ALLY.US,D,20230628,000000,26.28,27.05,26.11,27.01,5362505,0
+ALLY.US,D,20230629,000000,27.25,27.28,26.745,26.92,4262079,0
+ALLY.US,D,20230630,000000,27.38,27.38,26.77,27.01,2687958,0
+ALLY.US,D,20230703,000000,27.11,27.595,27.04,27.38,1517459,0
+ALLY.US,D,20230705,000000,27.04,27.45,26.825,26.89,1982496,0
+ALLY.US,D,20230706,000000,26.45,26.51,25.85,26.29,3178295,0
+ALLY.US,D,20230707,000000,26.29,27,26.29,26.63,3371882,0
+ALLY.US,D,20230710,000000,26.6,27.155,26.57,26.89,3118598,0
+ALLY.US,D,20230711,000000,27.19,27.685,26.97,27.48,4497846,0
+ALLY.US,D,20230712,000000,28.13,28.615,27.925,28.06,3807051,0
+ALLY.US,D,20230713,000000,28,28.42,27.71,28.4,3572165,0
+ALLY.US,D,20230714,000000,28.66,28.67,27.48,27.49,2913560,0
+ALLY.US,D,20230717,000000,27.26,27.725,27.17,27.6,4756288,0
+ALLY.US,D,20230718,000000,27.8,28.675,27.74,28.14,6360432,0
+ALLY.US,D,20230719,000000,28.2,29.795,27.25,29.66,9420717,0
+ALLY.US,D,20230720,000000,29.25,29.42,28.275,28.97,7098882,0
+ALLY.US,D,20230721,000000,29.22,29.32,28.37,28.7,3667565,0
+ALLY.US,D,20230724,000000,28.87,29.61,28.695,29.61,3460435,0
+ALLY.US,D,20230725,000000,29.52,29.62,28.845,28.89,2919762,0
+ALLY.US,D,20230726,000000,28.96,29.545,28.89,29.22,3338600,0
+ALLY.US,D,20230727,000000,29.5,30.08,29.265,29.33,3635101,0
+ALLY.US,D,20230728,000000,29.86,30.23,29.47,29.95,3702831,0
+ALLY.US,D,20230731,000000,29.87,30.55,29.85,30.54,3842780,0
+ALLY.US,D,20230801,000000,30.29,30.49,29.685,30.42,3549105,0
+ALLY.US,D,20230802,000000,29.94,29.94,28.625,29.15,3872710,0
+ALLY.US,D,20230803,000000,29.02,29.1,28.46,28.63,2846089,0
+ALLY.US,D,20230804,000000,28.61,29.72,28.54,29.26,3972444,0
+ALLY.US,D,20230807,000000,29.32,29.7,29.05,29.3,2972301,0
+ALLY.US,D,20230808,000000,28.46,29.65,28.42,29.52,3585734,0
+ALLY.US,D,20230809,000000,29.39,29.47,28.9,28.9,1890641,0
+ALLY.US,D,20230810,000000,29.22,29.505,28.565,28.73,3353666,0
+ALLY.US,D,20230811,000000,28.51,28.96,28.5,28.82,1728203,0
+ALLY.US,D,20230814,000000,28.5,28.56,28.07,28.3,2427499,0
+ALLY.US,D,20230815,000000,27.79,27.831,27.32,27.37,3464756,0
+ALLY.US,D,20230816,000000,27.32,27.61,26.875,26.93,2377698,0
+ALLY.US,D,20230817,000000,27.16,27.39,26.79,26.91,2633861,0
+ALLY.US,D,20230818,000000,26.5,27.27,26.3801,27.23,2685990,0
+ALLY.US,D,20230821,000000,27.28,27.47,26.74,27.15,2069991,0
+ALLY.US,D,20230822,000000,27.15,27.36,25.99,26.01,3392272,0
+ALLY.US,D,20230823,000000,26.14,26.37,25.91,26.28,1562318,0
+ALLY.US,D,20230824,000000,25.98,26.58,25.88,26.46,3359734,0
+ALLY.US,D,20230825,000000,26.43,26.6,25.81,25.92,2288748,0
+ALLY.US,D,20230828,000000,26.18,26.63,25.9,26,2641219,0
+ALLY.US,D,20230829,000000,26.08,26.475,25.9,26.27,1923647,0
+ALLY.US,D,20230830,000000,26.25,27.26,26.155,26.95,3806247,0
+ALLY.US,D,20230831,000000,26.88,28.195,26.83,27.69,6442875,0
+ALLY.US,D,20230901,000000,28.17,29.095,28.11,28.94,5226783,0
+ALLY.US,D,20230905,000000,29.54,30.05,28.315,28.44,7260737,0
+ALLY.US,D,20230906,000000,28.19,28.76,27.635,28,4967585,0
+ALLY.US,D,20230907,000000,27.69,27.87,27.085,27.33,5296946,0
+ALLY.US,D,20230908,000000,27.43,28.37,27.15,27.98,4345336,0
+ALLY.US,D,20230911,000000,28.25,28.58,28.095,28.36,4419486,0
+ALLY.US,D,20230912,000000,28.63,29.09,28.29,28.71,5115355,0
+ALLY.US,D,20230913,000000,28.93,29.03,28.08,28.35,5471341,0
+ALLY.US,D,20230914,000000,28.83,29.04,28.345,28.5,5517927,0
+ALLY.US,D,20230915,000000,28.33,29.465,28.29,29.1,43181736,0
+ALLY.US,D,20230918,000000,28.63,28.79,28.3,28.57,4286755,0
+ALLY.US,D,20230919,000000,28.7,28.82,28.272,28.39,3103623,0
+ALLY.US,D,20230920,000000,28.63,28.6899,27.58,27.61,3325299,0
+ALLY.US,D,20230921,000000,27.37,27.465,27.0301,27.05,5331913,0
+ALLY.US,D,20230922,000000,27.04,27.23,26.68,26.86,3562262,0
+ALLY.US,D,20230925,000000,26.66,26.92,26.44,26.71,3503168,0
+ALLY.US,D,20230926,000000,26.51,26.835,26.1321,26.24,3342306,0
+ALLY.US,D,20230927,000000,26.41,26.555,25.945,26.44,3962587,0
+ALLY.US,D,20230928,000000,26.41,26.77,26.19,26.63,3539768,0
+ALLY.US,D,20230929,000000,26.79,27.16,26.6,26.68,3207585,0
+ALLY.US,D,20231002,000000,26.58,26.68,25.53,25.66,5381005,0
+ALLY.US,D,20231003,000000,25.46,25.58,24.765,24.84,4838515,0
+ALLY.US,D,20231004,000000,24.94,25.11,24.37,24.86,3564337,0
+ALLY.US,D,20231005,000000,24.64,25.25,24.54,25.13,4534316,0
+ALLY.US,D,20231006,000000,24.77,25.445,24.36,25.24,3959909,0
+ALLY.US,D,20231009,000000,24.98,25.64,24.96,25.46,2757124,0
+ALLY.US,D,20231010,000000,25.77,26.325,25.7,25.96,4318677,0
+ALLY.US,D,20231011,000000,24.99,25.64,24.5,25.41,8069967,0
+ALLY.US,D,20231012,000000,25.5,25.53,24.52,24.68,5375661,0
+ALLY.US,D,20231013,000000,24.84,25.09,24.335,24.58,3261201,0
+ALLY.US,D,20231016,000000,24.9,25.28,24.625,25.13,4036806,0
+ALLY.US,D,20231017,000000,24.82,25.745,24.82,25.4,8248034,0
+ALLY.US,D,20231018,000000,25.33,26.45,24.58,25.62,8211219,0
+ALLY.US,D,20231019,000000,25.34,25.4299,24.59,24.62,7596214,0
+ALLY.US,D,20231020,000000,24.36,24.53,23.925,24.05,5284953,0
+ALLY.US,D,20231023,000000,23.83,24.14,23.29,23.3,6588867,0
+ALLY.US,D,20231024,000000,23.41,23.68,22.76,22.76,4588893,0
+ALLY.US,D,20231025,000000,22.54,23.475,22.54,23.44,5715424,0
+ALLY.US,D,20231026,000000,23.45,23.8,23.26,23.55,4322607,0
+ALLY.US,D,20231027,000000,23.66,24.035,23.42,23.53,4267665,0
+ALLY.US,D,20231030,000000,23.76,24.065,23.465,23.89,3434006,0
+ALLY.US,D,20231031,000000,23.64,24.375,23.52,24.19,5707368,0
+ALLY.US,D,20231101,000000,24.14,24.54,23.96,24.3,5234659,0
+ALLY.US,D,20231102,000000,24.72,26.015,24.715,25.96,4964788,0
+ALLY.US,D,20231103,000000,26.58,27.47,26.56,27.14,5629334,0
+ALLY.US,D,20231106,000000,27.15,27.29,26.24,26.53,3167975,0
+ALLY.US,D,20231107,000000,26.34,26.42,26.115,26.34,3677304,0
+ALLY.US,D,20231108,000000,26.29,26.36,25.94,26.16,4742096,0
+ALLY.US,D,20231109,000000,26.23,26.28,25.605,25.67,3989409,0
+ALLY.US,D,20231110,000000,25.79,25.79,25.155,25.53,3381347,0
+ALLY.US,D,20231113,000000,25.44,25.76,25.23,25.46,3187667,0
+ALLY.US,D,20231114,000000,26.43,27.665,26.43,27.04,5619644,0
+ALLY.US,D,20231115,000000,27.1,27.935,27.06,27.69,3869869,0
+ALLY.US,D,20231116,000000,27.65,27.7925,26.985,27.16,3055949,0
+ALLY.US,D,20231117,000000,27.46,27.62,27.17,27.51,2989070,0
+ALLY.US,D,20231120,000000,27.45,27.715,27.24,27.62,1966494,0
+ALLY.US,D,20231121,000000,27.41,27.5,26.825,26.93,3571504,0
+ALLY.US,D,20231122,000000,27.13,27.345,26.905,27.1,2445480,0
+ALLY.US,D,20231124,000000,27.16,27.34,26.97,27.21,944418,0
+ALLY.US,D,20231127,000000,26.88,27,26.715,26.76,2711873,0
+ALLY.US,D,20231128,000000,26.78,27.92,26.5,27.9,5516502,0
+ALLY.US,D,20231129,000000,28.17,28.95,28,28.64,5335138,0
+ALLY.US,D,20231130,000000,29.01,29.63,28.985,29.22,6008640,0
+ALLY.US,D,20231201,000000,29.21,30.91,29.15,30.86,5271799,0
+ALLY.US,D,20231204,000000,30.53,31.23,30.36,30.78,3877653,0
+ALLY.US,D,20231205,000000,30.4,30.98,30.09,30.81,3669210,0
+ALLY.US,D,20231206,000000,31.1,31.71,29.45,29.55,8178541,0
+ALLY.US,D,20231207,000000,29.76,29.76,29.185,29.37,6813878,0
+ALLY.US,D,20231208,000000,29.4,30.195,29.05,30.08,5396000,0
+ALLY.US,D,20231211,000000,29.83,30.31,29.7,30.02,3495858,0
+ALLY.US,D,20231212,000000,29.93,30.335,29.685,30,2888283,0
+ALLY.US,D,20231213,000000,30.27,32.56,30.1,32.5,6526869,0
+ALLY.US,D,20231214,000000,33.6,34.91,33.54,34.78,8557752,0
+ALLY.US,D,20231215,000000,34.63,35.17,34.305,34.88,7438926,0
+ALLY.US,D,20231218,000000,34.93,34.93,34.01,34.04,4213188,0
+ALLY.US,D,20231219,000000,34.05,34.84,33.81,34.75,4630764,0
+ALLY.US,D,20231220,000000,34.53,35.435,33.76,33.88,6419098,0
+ALLY.US,D,20231221,000000,34.43,34.83,34.095,34.27,3730402,0
+ALLY.US,D,20231222,000000,34.39,34.63,33.985,34.32,1809908,0
+ALLY.US,D,20231226,000000,34.34,34.805,34.1556,34.69,1827210,0
+ALLY.US,D,20231227,000000,34.68,34.87,34.415,34.86,2245466,0
+ALLY.US,D,20231228,000000,34.8,35.14,34.67,35.12,1724574,0
+ALLY.US,D,20231229,000000,34.94,35.065,34.67,34.92,3631881,0
+ALLY.US,D,20240102,000000,34.7,35.505,34.6,35.36,4701247,0
+ALLY.US,D,20240103,000000,34.65,35.195,34.21,34.65,4718394,0
+ALLY.US,D,20240104,000000,34.85,35.06,34.145,34.27,3736849,0
+ALLY.US,D,20240105,000000,33.65,35.445,33.33,35.18,5646860,0
+ALLY.US,D,20240108,000000,34.9,35.34,34.63,34.72,4122029,0
+ALLY.US,D,20240109,000000,34.23,34.58,34.035,34.12,4068391,0
+ALLY.US,D,20240110,000000,34,34.175,33.62,33.96,3416808,0
+ALLY.US,D,20240111,000000,33.77,33.77,33.2101,33.58,3018334,0
+ALLY.US,D,20240112,000000,33.66,33.85,32.865,33.03,3364099,0
+ALLY.US,D,20240116,000000,32.7,33.11,32.375,33.04,3012555,0
+ALLY.US,D,20240117,000000,32.45,32.73,32.31,32.55,3791111,0
+ALLY.US,D,20240118,000000,32.57,32.61,31.775,32.13,7479402,0
+ALLY.US,D,20240119,000000,33,35.88,32.8,35.57,12418120,0
+ALLY.US,D,20240122,000000,36,36.72,35.895,36.32,9067333,0
+ALLY.US,D,20240123,000000,36.5,36.77,35.98,36.55,4594120,0
+ALLY.US,D,20240124,000000,36.95,37.105,36.25,36.48,3940388,0
+ALLY.US,D,20240125,000000,36.75,37.02,36.34,36.9,4442285,0
+ALLY.US,D,20240126,000000,37,37.89,36.97,37.62,3147652,0
+ALLY.US,D,20240129,000000,37.58,37.78,37.075,37.74,2799371,0
+ALLY.US,D,20240130,000000,37.68,38.03,37.541,37.58,2095639,0
+ALLY.US,D,20240131,000000,36.65,37.695,36.35,36.68,4303745,0
+ALLY.US,D,20240201,000000,37.28,37.44,36.435,37.09,4648861,0
+ALLY.US,D,20240202,000000,36.75,36.75,35.95,36.4,4232011,0
+ALLY.US,D,20240205,000000,35.97,35.97,35.15,35.76,3939211,0
+ALLY.US,D,20240206,000000,35.58,36.03,35.41,35.87,4761714,0
+ALLY.US,D,20240207,000000,36,36.18,34.88,35.68,4481899,0
+ALLY.US,D,20240208,000000,36.25,36.52,35.67,36.19,3041801,0
+ALLY.US,D,20240209,000000,36.18,36.435,35.745,36.09,2936175,0
+ALLY.US,D,20240212,000000,36.19,37.215,36.06,37.03,3113590,0
+ALLY.US,D,20240213,000000,35.93,35.93,34.85,35.34,4950600,0
+ALLY.US,D,20240214,000000,35.84,36.145,35.505,36.04,3121347,0
+ALLY.US,D,20240215,000000,36.44,37.17,36.395,36.81,3578696,0
+ALLY.US,D,20240216,000000,36.44,36.6,35.945,35.98,2456178,0
+ALLY.US,D,20240220,000000,35.55,37.195,35.51,36.69,6384997,0
+ALLY.US,D,20240221,000000,36.17,36.445,35.7,36.3,2892086,0
+ALLY.US,D,20240222,000000,36.32,36.66,35.73,36,3855104,0
+ALLY.US,D,20240223,000000,36.13,36.42,35.82,36.21,3047185,0
+ALLY.US,D,20240226,000000,36,37.03,35.96,36.04,3679158,0
+ALLY.US,D,20240227,000000,36.32,36.64,36.22,36.6,2282745,0
+ALLY.US,D,20240228,000000,36.29,36.73,36.16,36.23,1681707,0
+ALLY.US,D,20240229,000000,36.72,37.23,36.38,36.99,4096696,0
+ALLY.US,D,20240301,000000,37.02,37.49,36.27,37.33,3972976,0
+ALLY.US,D,20240304,000000,37.55,37.89,36.7,36.87,3349797,0
+ALLY.US,D,20240305,000000,36.57,37.34,36.1813,36.5,4582110,0
+ALLY.US,D,20240306,000000,36.1,36.3,35.36,36.06,4588813,0
+ALLY.US,D,20240307,000000,36.1,36.73,36.1,36.54,2730961,0
+ALLY.US,D,20240308,000000,36.95,37.825,36.84,37.43,4764275,0
+ALLY.US,D,20240311,000000,36.96,37.7,36.91,37.47,3203322,0
+ALLY.US,D,20240312,000000,37.51,38.31,37.38,38.12,4978749,0
+ALLY.US,D,20240313,000000,38.08,38.44,37.95,38.37,3381222,0
+ALLY.US,D,20240314,000000,38.75,38.935,37.5,37.59,4869881,0
+ALLY.US,D,20240315,000000,37.26,37.93,37.03,37.62,6807249,0
+ALLY.US,D,20240318,000000,37.62,38.018,37.325,37.98,2782430,0
+ALLY.US,D,20240319,000000,37.89,38.28,37.73,37.87,4225743,0
+ALLY.US,D,20240320,000000,37.84,39.995,37.79,39.95,3445494,0
+ALLY.US,D,20240321,000000,40.09,41.56,40.05,40.6,6351891,0
+ALLY.US,D,20240322,000000,40.3,40.57,39.23,39.29,2704718,0
+ALLY.US,D,20240325,000000,39.25,39.79,39.2167,39.43,2200735,0
+ALLY.US,D,20240326,000000,39.6,39.64,39.11,39.18,1533423,0
+ALLY.US,D,20240327,000000,39.56,39.83,39.385,39.81,2218260,0
+ALLY.US,D,20240328,000000,39.81,40.705,39.81,40.59,3562350,0
+ALLY.US,D,20240401,000000,40.52,40.545,39.415,39.59,2411695,0
+ALLY.US,D,20240402,000000,39.12,39.345,38.63,39.02,3775280,0
+ALLY.US,D,20240403,000000,38.2,39.21,38.09,39.04,2212220,0
+ALLY.US,D,20240404,000000,39.49,39.9,38.415,38.48,3167366,0
+ALLY.US,D,20240405,000000,38.25,38.87,38.06,38.38,2109388,0
+ALLY.US,D,20240408,000000,38.47,38.88,38.32,38.57,2673256,0
+ALLY.US,D,20240409,000000,39.73,39.79,38.77,39.15,3481234,0
+ALLY.US,D,20240410,000000,37.96,38.02,37.07,37.89,4304725,0
+ALLY.US,D,20240411,000000,38.01,38.51,37.08,38,3322831,0
+ALLY.US,D,20240412,000000,37.49,37.99,37.015,37.23,3156186,0
+ALLY.US,D,20240415,000000,37.72,37.88,36.435,36.59,3918246,0
+ALLY.US,D,20240416,000000,36.32,36.4,35.615,35.96,3100261,0
+ALLY.US,D,20240417,000000,36.37,36.835,36.025,36.27,4402896,0
+ALLY.US,D,20240418,000000,37.49,39.48,37.4,38.71,8370156,0
+ALLY.US,D,20240419,000000,38.97,39.335,38.75,39.08,7235930,0
+ALLY.US,D,20240422,000000,39.24,39.875,38.8,39.74,4131324,0
+ALLY.US,D,20240423,000000,39.74,40.285,39.59,39.71,3969896,0
+ALLY.US,D,20240424,000000,39.44,39.96,39.1,39.76,3367187,0
+ALLY.US,D,20240425,000000,39.3,39.575,38.36,39.14,3433326,0
+ALLY.US,D,20240426,000000,39.22,39.69,39.18,39.3,2147774,0
+ALLY.US,D,20240429,000000,39.4,39.625,38.9,39.16,2702935,0
+ALLY.US,D,20240430,000000,38.58,38.985,38.215,38.35,3898486,0
+ALLY.US,D,20240501,000000,38.29,39.36,38.25,38.56,3633473,0
+ALLY.US,D,20240502,000000,39.15,39.24,38.43,38.8,1912566,0
+ALLY.US,D,20240503,000000,39.63,39.93,39.23,39.37,2608034,0
+ALLY.US,D,20240506,000000,39.85,40.03,39.27,39.9,2848816,0
+ALLY.US,D,20240507,000000,40,40.0795,39.39,39.4,2213610,0
+ALLY.US,D,20240508,000000,39.11,39.515,38.91,39.48,1789552,0
+ALLY.US,D,20240509,000000,39.36,39.77,39.36,39.75,1326415,0
+ALLY.US,D,20240510,000000,39.87,40.0254,39.215,39.41,1334047,0
+ALLY.US,D,20240513,000000,39.75,40,39.49,39.66,2052954,0
+ALLY.US,D,20240514,000000,39.98,40.89,39.92,40.78,4653534,0
+ALLY.US,D,20240515,000000,41.27,41.77,40.62,41.1,2813247,0
+ALLY.US,D,20240516,000000,40.88,41.09,40.3,40.38,2656186,0
+ALLY.US,D,20240517,000000,40.55,40.61,40.05,40.12,1389547,0
+ALLY.US,D,20240520,000000,40.02,40.255,39.34,39.44,1857595,0
+ALLY.US,D,20240521,000000,39.28,39.61,39.13,39.36,2024665,0
+ALLY.US,D,20240522,000000,39.1,39.48,38,39.1,2253424,0
+ALLY.US,D,20240523,000000,39.2,39.2,37.88,38.36,2975863,0
+ALLY.US,D,20240524,000000,38.61,39.16,38.4782,38.8,1844638,0
+ALLY.US,D,20240528,000000,38.95,39.01,37.91,38.12,1641858,0
+ALLY.US,D,20240529,000000,37.35,38.07,37.23,37.89,1215042,0
+ALLY.US,D,20240530,000000,38.1,38.35,37.8,38.3,1153082,0
+ALLY.US,D,20240531,000000,38.41,38.98,38.26,38.97,2665298,0
+ALLY.US,D,20240603,000000,39.18,39.27,38.055,38.66,1759860,0
+ALLY.US,D,20240604,000000,38.04,38.58,37.76,37.94,2161175,0
+ALLY.US,D,20240605,000000,38.18,38.315,37.705,38.25,1416694,0
+ALLY.US,D,20240606,000000,38.35,38.67,38.1,38.46,1957950,0
+ALLY.US,D,20240607,000000,38.26,38.71,38.04,38.64,2127605,0
+ALLY.US,D,20240610,000000,38.38,38.78,38.07,38.56,2201519,0
+ALLY.US,D,20240611,000000,39.8,39.8,38.52,38.57,3567462,0
+ALLY.US,D,20240612,000000,39.91,40.73,39.73,39.94,3490923,0
+ALLY.US,D,20240613,000000,39.76,39.89,39.17,39.77,2587610,0
+ALLY.US,D,20240614,000000,39.18,39.5,38.6,38.78,1769216,0
+ALLY.US,D,20240617,000000,38.76,39.77,38.5,39.75,2019337,0
+ALLY.US,D,20240618,000000,39.77,40.25,39.66,40.05,1547707,0
+ALLY.US,D,20240620,000000,39.91,40.01,39.57,39.99,1591973,0
+ALLY.US,D,20240621,000000,40.11,40.12,39.56,39.82,2782475,0
+ALLY.US,D,20240624,000000,40.05,41.13,39.82,40.4,2721924,0
+ALLY.US,D,20240625,000000,40.39,40.39,39.645,39.69,2175792,0
+ALLY.US,D,20240626,000000,39.44,39.88,39.095,39.83,2374708,0
+ALLY.US,D,20240627,000000,39.56,39.93,39.265,39.59,1894641,0
+ALLY.US,D,20240628,000000,39.97,40.59,39.5,39.67,6201700,0
+ALLY.US,D,20240701,000000,39.71,40.055,39.2,39.26,2777774,0
+ALLY.US,D,20240702,000000,39.17,40.4,39.04,40.31,2916552,0
+ALLY.US,D,20240703,000000,40.49,41.1,40.14,40.45,1143009,0
+ALLY.US,D,20240705,000000,40.21,40.65,39.47,39.84,5184666,0
+ALLY.US,D,20240708,000000,40.53,41.02,40.38,40.5,2289575,0
+ALLY.US,D,20240709,000000,40.34,41.68,40.22,41.03,3481707,0
+ALLY.US,D,20240710,000000,41.05,41.44,40.745,41.25,2468560,0
+ALLY.US,D,20240711,000000,42.11,42.64,41.9,42.3,3183045,0
+ALLY.US,D,20240712,000000,42.43,42.925,42.165,42.88,2397507,0
+ALLY.US,D,20240715,000000,43.26,44.145,43.25,43.78,3510665,0
+ALLY.US,D,20240716,000000,43.7,44.5,43.5,44.46,3943644,0
+ALLY.US,D,20240717,000000,42.515,44.21,41.8934,43.43,6654475,0
+ALLY.US,D,20240718,000000,43.43,43.86,42.41,42.44,4861662,0
+ALLY.US,D,20240719,000000,42.43,42.66,41.77,41.86,2248684,0
+ALLY.US,D,20240722,000000,41.89,42.22,41.13,41.93,2032424,0
+ALLY.US,D,20240723,000000,41.79,42.79,41.6,42.28,2262914,0
+ALLY.US,D,20240724,000000,42.05,42.84,41.97,42.24,1956143,0
+ALLY.US,D,20240725,000000,42.34,43.96,42.17,43.35,3024020,0
+ALLY.US,D,20240726,000000,43.93,44.24,43.64,43.99,1988217,0
+ALLY.US,D,20240729,000000,44.22,44.31,43.69,44.16,1455953,0
+ALLY.US,D,20240730,000000,44.48,45.25,44.22,44.53,2053757,0
+ALLY.US,D,20240731,000000,44.88,45.46,44.49,45.01,2952532,0
+ALLY.US,D,20240801,000000,44.89,45.1,42.1,42.55,3011702,0
+ALLY.US,D,20240802,000000,41.54,41.69,40.13,40.67,4032328,0
+ALLY.US,D,20240805,000000,38.42,40.18,37.8981,39.52,3289248,0
+ALLY.US,D,20240806,000000,39.42,40.77,39.07,40.02,3299044,0
+ALLY.US,D,20240807,000000,40.83,41.33,39.55,39.56,2292583,0
+ALLY.US,D,20240808,000000,40,40.6,39.72,40.42,1602303,0
+ALLY.US,D,20240809,000000,40.57,40.8,40.19,40.55,1322743,0
+ALLY.US,D,20240812,000000,40.77,41.025,40.19,40.31,1577825,0
+ALLY.US,D,20240813,000000,40.64,41.139,40.14,40.86,1590967,0
+ALLY.US,D,20240814,000000,41.34,41.49,40.53,41.06,1535379,0
+ALLY.US,D,20240815,000000,41.84,42.33,41.06,41.61,2371733,0
+ALLY.US,D,20240816,000000,41.34,42.06,41.34,42.03,1925434,0
+ALLY.US,D,20240819,000000,42.03,43.01,42.03,42.77,2061379,0
+ALLY.US,D,20240820,000000,42.58,42.77,41.985,42.04,1663586,0
+ALLY.US,D,20240821,000000,42.25,42.39,41.41,41.77,1522198,0
+ALLY.US,D,20240822,000000,41.77,42.18,41.52,41.89,1357234,0
+ALLY.US,D,20240823,000000,42.34,43.59,42.02,43.58,2043551,0
+ALLY.US,D,20240826,000000,43.77,43.86,42.79,42.88,2483798,0
+ALLY.US,D,20240827,000000,42.68,43.18,42.5201,42.93,2303993,0
+ALLY.US,D,20240828,000000,42.63,42.95,42.21,42.5,2415876,0
+ALLY.US,D,20240829,000000,42.76,42.86,41.82,42.46,3884582,0
+ALLY.US,D,20240830,000000,42.62,43.22,42.45,43.19,3637274,0
+ALLY.US,D,20240903,000000,42.82,43.12,41.735,41.91,3342146,0
+ALLY.US,D,20240904,000000,41.86,42.41,41.365,41.58,3271999,0
+ALLY.US,D,20240905,000000,41.91,41.91,40.58,40.94,2649176,0
+ALLY.US,D,20240906,000000,40.9,41.27,39.06,39.56,6049224,0
+ALLY.US,D,20240909,000000,39.82,40.12,39.47,39.66,3676451,0
+ALLY.US,D,20240910,000000,35.41,36,31.95,32.67,27135021,0
+ALLY.US,D,20240911,000000,32.32,33.29,31.98,32.87,10088005,0
+ALLY.US,D,20240912,000000,32.69,33.195,32.285,32.85,5787588,0
+ALLY.US,D,20240913,000000,33,33.71,32.64,32.97,5233407,0
+ALLY.US,D,20240916,000000,32.51,33.58,32.51,33.03,5514058,0
+ALLY.US,D,20240917,000000,33.23,34.69,33.23,33.76,5275883,0
+ALLY.US,D,20240918,000000,33.74,34.86,33.7,34.05,6085856,0
+ALLY.US,D,20240919,000000,34.61,35.22,34.19,34.96,5480811,0
+ALLY.US,D,20240920,000000,34.92,35.05,34.24,34.48,4588622,0
+ALLY.US,D,20240923,000000,34.51,35.12,33.97,33.99,3925343,0
+ALLY.US,D,20240924,000000,34.13,34.29,33.74,34.18,3554086,0
+ALLY.US,D,20240925,000000,34.2,34.78,34.0614,34.62,3993658,0
+ALLY.US,D,20240926,000000,34.48,34.88,34.03,34.82,3265172,0
+ALLY.US,D,20240927,000000,35.24,35.475,34.86,34.97,2410167,0
+ALLY.US,D,20240930,000000,34.92,35.59,34.7019,35.59,3169787,0
+ALLY.US,D,20241001,000000,35.31,35.48,34.37,34.71,3043052,0
+ALLY.US,D,20241002,000000,34.66,35.06,34.36,34.54,1843380,0
+ALLY.US,D,20241003,000000,34.25,34.66,34.05,34.46,2139356,0
+ALLY.US,D,20241004,000000,35.28,35.5,34.825,35.12,2563522,0
+ALLY.US,D,20241007,000000,35.11,35.482,34.88,35.2,3600777,0
+ALLY.US,D,20241008,000000,35.14,35.29,34.45,34.88,2046409,0
+ALLY.US,D,20241009,000000,34.88,35.35,34.7,35.31,2782621,0
+ALLY.US,D,20241010,000000,35.08,35.74,34.87,35.11,4025311,0
+ALLY.US,D,20241011,000000,35.26,35.815,35.26,35.66,4719731,0
+ALLY.US,D,20241014,000000,35.54,36.025,35.22,35.79,4189108,0
+ALLY.US,D,20241015,000000,36,36.28,34.91,34.97,7670290,0
+ALLY.US,D,20241016,000000,35.56,36,35.2,35.94,5597096,0
+ALLY.US,D,20241017,000000,35.85,36.065,35.65,35.84,5118024,0
+ALLY.US,D,20241018,000000,32.9,35.58,32.86,35.01,9150005,0
+ALLY.US,D,20241021,000000,35.22,35.77,34.4,34.67,5848617,0
+ALLY.US,D,20241022,000000,34.52,35.08,34.52,34.72,3151943,0
+ALLY.US,D,20241023,000000,34.5,34.84,34.26,34.44,2815432,0
+ALLY.US,D,20241024,000000,34.63,34.635,34.06,34.49,2285854,0
+ALLY.US,D,20241025,000000,34.67,35.37,34.37,34.42,2541414,0
+ALLY.US,D,20241028,000000,34.59,35.21,34.46,35.12,2122945,0
+ALLY.US,D,20241029,000000,34.85,35.34,34.5996,35.1,2158028,0
+ALLY.US,D,20241030,000000,35.27,36.625,35.225,36.1,3332131,0
+ALLY.US,D,20241031,000000,36.16,36.16,35.04,35.05,2065542,0
+ALLY.US,D,20241101,000000,34.81,35.13,34.52,34.57,2380522,0
+ALLY.US,D,20241104,000000,34.57,34.71,34.21,34.25,2025549,0
+ALLY.US,D,20241105,000000,34.34,35.328853,34.315,35.22,2189355,0
+ALLY.US,D,20241106,000000,36.86,37.87,36.04,37.87,6700931,0
+ALLY.US,D,20241107,000000,37.46,38.22,37.07,38.02,3972044,0
+ALLY.US,D,20241108,000000,38.04,38.14,37.325,37.56,2714223,0
+ALLY.US,D,20241111,000000,38.1,38.32,37.49,37.55,2431774,0
+ALLY.US,D,20241112,000000,37.09,37.6641,36.63,36.66,2602087,0
+ALLY.US,D,20241113,000000,36.77,37.18,36.47,36.58,2182829,0
+ALLY.US,D,20241114,000000,36.79,36.8149,35.04,36.22,5088466,0
+ALLY.US,D,20241115,000000,36.43,36.7,35.93,36.22,2166851,0
+ALLY.US,D,20241118,000000,36.395,36.395,35.61,35.71,2958612,0
+ALLY.US,D,20241119,000000,35.18,35.71,35.18,35.57,2601262,0
+ALLY.US,D,20241120,000000,35.5,35.84,35.3,35.53,2041078,0
+ALLY.US,D,20241121,000000,35.56,37.46,35.56,37.19,3771988,0
+ALLY.US,D,20241122,000000,37.12,39.12,37.02,37.85,4469156,0
+ALLY.US,D,20241125,000000,38.3,39.41,38.21,38.98,4352439,0
+ALLY.US,D,20241126,000000,38.77,39.44,38.425,39.42,2988908,0
+ALLY.US,D,20241127,000000,39.46,39.85,38.955,39.49,2939585,0
+ALLY.US,D,20241129,000000,39.79,40.19,39.77,39.98,1866550,0
+ALLY.US,D,20241202,000000,39.73,39.91,39.0401,39.2,3772112,0
+ALLY.US,D,20241203,000000,39.35,39.5,38.77,39.11,2353707,0
+ALLY.US,D,20241204,000000,39.07,39.21,38.36,38.84,2167338,0
+ALLY.US,D,20241205,000000,38.5,39.05,38.17,38.37,2499826,0
+ALLY.US,D,20241206,000000,38.575,38.75,37.805,38.55,3375077,0
+ALLY.US,D,20241209,000000,39.305,39.64,38.25,38.37,3594956,0
+ALLY.US,D,20241210,000000,38.7,38.92,38.135,38.55,2415221,0
+ALLY.US,D,20241211,000000,38.79,38.84,37.65,38.42,6531359,0
+ALLY.US,D,20241212,000000,38.225,38.7165,37.51,37.52,3422950,0
+ALLY.US,D,20241213,000000,37.56,37.9,37.25,37.68,2415159,0
+ALLY.US,D,20241216,000000,37.52,37.83,37.37,37.59,2090169,0
+ALLY.US,D,20241217,000000,37.31,37.44,36.59,36.59,3706656,0
+ALLY.US,D,20241218,000000,36.88,37.12,34.54,34.61,3399383,0
+ALLY.US,D,20241219,000000,35.15,35.46,34.26,34.63,3700424,0
+ALLY.US,D,20241220,000000,34.42,35.36,34.25,34.86,5073697,0
+ALLY.US,D,20241223,000000,34.7,35.29,34.57,35.26,2875418,0
+ALLY.US,D,20241224,000000,35.28,35.78,35.11,35.75,905491,0
+ALLY.US,D,20241226,000000,35.585,36.09,35.47,36.01,1071422,0
+ALLY.US,D,20241227,000000,35.845,36.2566,35.5,35.65,1286795,0
+ALLY.US,D,20241230,000000,35.56,35.92,35.08,35.7,1291608,0
+ALLY.US,D,20241231,000000,35.865,36.38,35.81,36.01,1207549,0
+ALLY.US,D,20250102,000000,36.41,36.77,35.59,35.76,2466500,0
+ALLY.US,D,20250103,000000,36.12,36.12,34.93,35.85,2093567,0
+ALLY.US,D,20250106,000000,36.73,36.85,36.07,36.21,2799654,0
+ALLY.US,D,20250107,000000,36.63,36.78,35.525,35.78,3689523,0
+ALLY.US,D,20250108,000000,35.125,36.18,35.12,35.61,3967404,0
+ALLY.US,D,20250110,000000,35.2,35.2,34.115,34.19,2371301,0
+ALLY.US,D,20250113,000000,33.85,35.05,33.7,34.96,2465978,0
+ALLY.US,D,20250114,000000,35.2,35.4399,34.88,35.32,1749518,0
+ALLY.US,D,20250115,000000,36.61,37.17,36.51,37.13,2820031,0
+ALLY.US,D,20250116,000000,37.06,37.54,36.94,37.37,4392589,0
+ALLY.US,D,20250117,000000,37.39,37.74,36.89,36.93,5100603,0
+ALLY.US,D,20250121,000000,37.11,38.24,36.85,38.18,7981346,0
+ALLY.US,D,20250122,000000,41.38,41.49,39.13,39.65,11372065,0
+ALLY.US,D,20250123,000000,39.06,40.325,38.44,40.09,5700096,0
+ALLY.US,D,20250124,000000,40,40.03,38.83,39.01,6020805,0
+ALLY.US,D,20250127,000000,38.78,39.53,38.75,39.23,3095586,0
+ALLY.US,D,20250128,000000,39.835,39.9999,38.6,39.06,2923420,0
+ALLY.US,D,20250129,000000,38.92,39.59,38.66,38.91,2328464,0
+ALLY.US,D,20250130,000000,40.085,40.5,39.58,39.84,3363514,0
+ALLY.US,D,20250131,000000,39.665,39.82,38.785,38.97,3226652,0
+ALLY.US,D,20250203,000000,37.825,38.63,37.53,38.11,4720795,0
+ALLY.US,D,20250204,000000,38.11,38.54,38.02,38.18,2184154,0
+ALLY.US,D,20250205,000000,38.51,38.5418,37.8115,38.22,3527096,0
+ALLY.US,D,20250206,000000,38.38,38.5,37.93,38.25,3019415,0
+ALLY.US,D,20250207,000000,38.3888,38.89,38.25,38.3,2602138,0
+ALLY.US,D,20250210,000000,38.36,38.69,37.3,37.8,4530870,0
+ALLY.US,D,20250211,000000,37.685,38.17,37.6,38,2067844,0
+ALLY.US,D,20250212,000000,37.5505,37.67,36.75,37.23,2484042,0
+ALLY.US,D,20250213,000000,37.38,37.615,37,37.3,2869350,0
+ALLY.US,D,20250214,000000,37.275,38.52,37.275,38.38,2504036,0
+ALLY.US,D,20250218,000000,38.63,39.24,38.41,39.22,3104446,0
+ALLY.US,D,20250219,000000,38.95,39.45,38.56,39.1,2661581,0
+ALLY.US,D,20250220,000000,39.15,39.155,38.17,38.92,3633330,0
+ALLY.US,D,20250221,000000,39.01,39.13,37.49,37.49,2623099,0
+ALLY.US,D,20250224,000000,37.7,37.79,36.734,36.9,2933705,0
+ALLY.US,D,20250225,000000,36.94,37.44,36.455,36.47,3945105,0
+ALLY.US,D,20250226,000000,36.7,37.26,36.515,36.89,2977180,0
+ALLY.US,D,20250227,000000,37.005,37.31,36.4,36.71,2284694,0
+ALLY.US,D,20250228,000000,36.69,37.26,36.54,37.1,3037955,0
+ALLY.US,D,20250303,000000,37.205,37.49,34.96,35.21,3255793,0
+ALLY.US,D,20250304,000000,34.62,35.49,33.26,34.85,7153078,0
+ALLY.US,D,20250305,000000,34.9,35.7,34.5,35.5,5680401,0
+ALLY.US,D,20250306,000000,34.79,35.91,34.41,35.01,3797190,0
+ALLY.US,D,20250307,000000,34.905,34.92,33.27,34.65,4763023,0
+ALLY.US,D,20250310,000000,33.965,33.97,32.795,33.5,5374960,0
+ALLY.US,D,20250311,000000,33.36,34.055,32.97,33.45,3913240,0
+ALLY.US,D,20250312,000000,33.86,34.18,33.25,33.9,4145940,0
+ALLY.US,D,20250313,000000,33.865,34.25,32.66,32.99,2778836,0
+ALLY.US,D,20250314,000000,33.515,34.21,33.26,34.08,3095779,0
+ALLY.US,D,20250317,000000,33.895,34.66,33.74,34.45,4221774,0
+ALLY.US,D,20250318,000000,34.44,34.825,34.1,34.7,4559673,0
+ALLY.US,D,20250319,000000,34.78,35.68,34.61,35.46,3346640,0
+ALLY.US,D,20250320,000000,35.07,36.498,35.02,36.12,5225494,0
+ALLY.US,D,20250321,000000,35.935,36.75,35.55,36.44,13527665,0
+ALLY.US,D,20250324,000000,37.245,38.04,36.975,37.88,4030022,0
+ALLY.US,D,20250325,000000,37.34,37.94,37.13,37.44,5049850,0
+ALLY.US,D,20250326,000000,37.53,37.64,36.3436,36.78,4057561,0
+ALLY.US,D,20250327,000000,36.555,37.56,36.21,37.32,4132829,0
+ALLY.US,D,20250328,000000,37.155,38.18,36.81,37.45,6160371,0
+ALLY.US,D,20250331,000000,36.73,37.15,36.07,36.47,5317713,0
+ALLY.US,D,20250401,000000,36.515,37.25,36.07,36.69,3943779,0
+ALLY.US,D,20250402,000000,36.05,37.29,36.02,37.02,2749386,0
+ALLY.US,D,20250403,000000,35.2,35.22,32.8825,33,7592287,0
+ALLY.US,D,20250404,000000,31.51,32.51,30.06,32.12,9357495,0
+ALLY.US,D,20250407,000000,30.3,33.17,30.2,31.34,9190304,0
+ALLY.US,D,20250408,000000,32.88,33.29,30.12,30.57,6393611,0
+ALLY.US,D,20250409,000000,29.95,34.2,29.52,33.73,7774811,0
+ALLY.US,D,20250410,000000,32.97,33,30.98,31.99,4090360,0
+ALLY.US,D,20250411,000000,31.76,31.94,30.26,31.8,6339230,0
+ALLY.US,D,20250414,000000,32.56,32.72,31.74,32.21,2636850,0
+ALLY.US,D,20250415,000000,32.34,32.83,32.16,32.33,3098627,0
+ALLY.US,D,20250416,000000,32.13,32.815,31.77,32.18,5114067,0
+ALLY.US,D,20250417,000000,32.42,32.86,31.05,31.63,8043933,0
+ALLY.US,D,20250421,000000,31.285,31.63,29.91,30.09,5039867,0
+ALLY.US,D,20250422,000000,30.48,31.63,30.38,31.41,4123687,0
+ALLY.US,D,20250423,000000,32.73,33.76,31.89,32.06,6501805,0
+ALLY.US,D,20250424,000000,32.46,33.34,32.15,33.19,4726904,0
+ALLY.US,D,20250425,000000,33.21,33.3,32.86,32.92,4238121,0
+ALLY.US,D,20250428,000000,33.05,33.6,32.93,33.21,2917815,0
+ALLY.US,D,20250429,000000,33.08,33.19,32.41,32.9,3685343,0
+ALLY.US,D,20250430,000000,32.23,32.71,31.455,32.66,4300917,0
+ALLY.US,D,20250501,000000,32.385,32.81,32.0728,32.29,2513226,0
+ALLY.US,D,20250502,000000,32.715,33.4,32.52,33.21,2263560,0
+ALLY.US,D,20250505,000000,32.5104,33.6,32.5104,33.02,2682000,0
+ALLY.US,D,20250506,000000,32.51,32.8799,32.355,32.54,3076115,0
+ALLY.US,D,20250507,000000,32.66,33.05,32.281,32.51,2169973,0
+ALLY.US,D,20250508,000000,32.915,33.76167,32.73,33.5,2519398,0
+ALLY.US,D,20250509,000000,33.7,34.68,33.57,34.61,4654753,0
+ALLY.US,D,20250512,000000,36.6,37.19,35.92,36.4,4355210,0
+ALLY.US,D,20250513,000000,36.68,36.89,36.17,36.65,2462684,0
+ALLY.US,D,20250514,000000,36.64,36.64,35.75,35.78,3216273,0
+ALLY.US,D,20250515,000000,35.62,35.7771,35.23,35.75,2431426,0
+ALLY.US,D,20250516,000000,35.9,36.24,35.37,36.03,2399486,0
+ALLY.US,D,20250519,000000,35.5,36.24,35.41,36.09,1692623,0
+ALLY.US,D,20250520,000000,35.865,36.03,35.575,35.66,2303667,0
+ALLY.US,D,20250521,000000,35.26,35.38,33.9,33.93,3758921,0
+ALLY.US,D,20250522,000000,33.895,34.13,33.61,33.93,3219008,0
+ALLY.US,D,20250523,000000,32.5018,33.77,32.5018,33.58,2828362,0
+ALLY.US,D,20250527,000000,34,34.79,33.81,34.78,3572919,0
+ALLY.US,D,20250528,000000,34.705,35.055,34.4,34.9,3653362,0
+ALLY.US,D,20250529,000000,35.4,35.43,34.87,35.28,4042791,0
+ALLY.US,D,20250530,000000,35.06,35.53,34.62,35,23890057,0
+ALLY.US,D,20250602,000000,34.785,35.26,34.3,35.24,4122989,0
+ALLY.US,D,20250603,000000,35.135,35.79,34.71,35.67,5536455,0
+ALLY.US,D,20250604,000000,35.7,35.905,35.24,35.34,6260587,0
+ALLY.US,D,20250605,000000,35.3,35.52,34.735,35.2,2834998,0
+ALLY.US,D,20250606,000000,35.79,36.33,35.71,36.3,3036443,0
+ALLY.US,D,20250609,000000,36.635,36.98,36.3,36.6,3267292,0
+ALLY.US,D,20250610,000000,36.805,36.89,36.28,36.79,3135828,0
+ALLY.US,D,20250611,000000,37,38.05,36.95,37.4,5846640,0
+ALLY.US,D,20250612,000000,37.06,37.09,36.52,36.79,3993205,0
+ALLY.US,D,20250613,000000,36.24,36.74,35.9,36.02,2836450,0
+ALLY.US,D,20250616,000000,36.265,36.7,36.12,36.62,2318274,0
+ALLY.US,D,20250617,000000,36.24,36.575,35.935,36.13,3503437,0
+ALLY.US,D,20250618,000000,36.24,37.16,36,36.84,2865144,0
+ALLY.US,D,20250620,000000,37.17,37.29,36.88,36.94,3170118,0
+ALLY.US,D,20250623,000000,36.63,37.045,36.1,37.01,2135742,0
+ALLY.US,D,20250624,000000,37.47,37.985,37.145,37.95,4277938,0
+ALLY.US,D,20250625,000000,37.86,38.175,37.67,38.15,2152954,0
+ALLY.US,D,20250626,000000,38.38,39.04,38.12,38.78,3436207,0
+ALLY.US,D,20250627,000000,38.95,39.3198,38.605,38.91,4134151,0
+ALLY.US,D,20250630,000000,39.05,39.35,38.74,38.95,2839239,0
+ALLY.US,D,20250701,000000,38.855,40.36,38.67,40.21,4166707,0
+ALLY.US,D,20250702,000000,40.275,40.91,40.06,40.9,2679173,0
+ALLY.US,D,20250703,000000,40.98,41.265,40.975,41.21,1977599,0
+ALLY.US,D,20250707,000000,40.755,41.28,40.04,40.41,2752251,0
+ALLY.US,D,20250708,000000,40.635,41.1,40.315,40.35,2917194,0
+ALLY.US,D,20250709,000000,40.63,40.88,40.215,40.37,2594145,0
+ALLY.US,D,20250710,000000,40.42,40.76,40.285,40.52,3781400,0
+ALLY.US,D,20250711,000000,40.03,40.59,39.935,40.44,2608362,0
+ALLY.US,D,20250714,000000,40.59,40.88,40.34,40.65,2853828,0
+ALLY.US,D,20250715,000000,40.585,40.79,39.02,39.04,2982413,0
+ALLY.US,D,20250716,000000,39.205,39.48,38.71,39.33,2562098,0
+ALLY.US,D,20250717,000000,39.2,40.295,39.2,40.24,3702281,0
+ALLY.US,D,20250718,000000,40.1,40.43,38.51,39.88,5850497,0
+ALLY.US,D,20250721,000000,39.88,39.97,38.39,38.85,6676645,0
+ALLY.US,D,20250722,000000,38.69,39.35,38.5,38.84,4156816,0
+ALLY.US,D,20250723,000000,39.24,39.505,38.87,39.44,4673155,0
+ALLY.US,D,20250724,000000,39.39,39.45,38.34,38.38,3173031,0
+ALLY.US,D,20250725,000000,38.6,38.6,37.83,38.54,2691779,0
+ALLY.US,D,20250728,000000,38.6635,38.85,38.265,38.82,2743243,0
+ALLY.US,D,20250729,000000,39.18,39.18,38.35,38.51,2975969,0
+ALLY.US,D,20250730,000000,38.635,38.78,37.9,38.26,2904099,0
+ALLY.US,D,20250731,000000,38.39,38.46,37.71,37.85,2625276,0
+ALLY.US,D,20250801,000000,36.83,37.155,36.11,37.03,3526216,0
+ALLY.US,D,20250804,000000,37.19,37.45,36.89,37.44,3788706,0
+ALLY.US,D,20250805,000000,37.73,37.73,36.83,37.24,1988771,0
+ALLY.US,D,20250806,000000,37.335,37.725,37.205,37.22,2390739,0
+ALLY.US,D,20250807,000000,37.61,37.7,36.705,36.95,2333284,0
+ALLY.US,D,20250808,000000,37.32,37.535,36.7858,37.48,1813306,0
+ALLY.US,D,20250811,000000,37.44,37.725,37.22,37.22,2021511,0
+ALLY.US,D,20250812,000000,37.61,38.39,37.54,38.31,2340344,0
+ALLY.US,D,20250813,000000,38.5,38.93,38.415,38.89,3398486,0
+ALLY.US,D,20250814,000000,38.35,38.905,38.14,38.89,2252193,0
+ALLY.US,D,20250815,000000,39,39.2012,38.48,38.85,3697914,0
+ALLY.US,D,20250818,000000,38.885,38.885,38.28,38.4,2435373,0
+ALLY.US,D,20250819,000000,38.38,38.8,38.165,38.27,1775947,0
+ALLY.US,D,20250820,000000,38.24,38.3899,37.8,38.24,2047514,0
+ALLY.US,D,20250821,000000,37.81,38.5,37.62,38.45,1738000,0
+ALLY.US,D,20250822,000000,38.64,40.79,38.64,40.58,4048277,0
+ALLY.US,D,20250825,000000,40.345,40.84,40.26,40.72,3028284,0
+ALLY.US,D,20250826,000000,40.45,40.99,40.43,40.76,1934890,0
+ALLY.US,D,20250827,000000,40.56,41.26,40.56,41.06,2575726,0
+ALLY.US,D,20250828,000000,41.22,41.29,40.905,41.05,2721838,0
+ALLY.US,D,20250829,000000,41.11,41.455,40.8,41.05,2233072,0
+ALLY.US,D,20250902,000000,40.975,40.9775,40.09,40.76,2049816,0
+ALLY.US,D,20250903,000000,40.705,41.08,40.39,40.87,1967117,0
+ALLY.US,D,20250904,000000,40.9,41.59,40.38,41.57,1909494,0
+ALLY.US,D,20250905,000000,41.925,42.46,41.27,41.36,3612323,0
+ALLY.US,D,20250908,000000,41.295,41.48,40.93,41.34,2054446,0
+ALLY.US,D,20250909,000000,41.44,41.97,41.225,41.41,2533280,0
+ALLY.US,D,20250910,000000,41.315,41.78,40.83,41.11,2246644,0
+ALLY.US,D,20250911,000000,41.11,42.12,40.98,42.1,2439676,0
+ALLY.US,D,20250912,000000,41.92,42.365,41.85,42.22,3082379,0
+ALLY.US,D,20250915,000000,42.47,43.115,42.39,43.07,3061360,0
+ALLY.US,D,20250916,000000,43.28,43.425,42.77,43.3,3793562,0
+ALLY.US,D,20250917,000000,43.39,44.71,43.33,43.95,4044357,0
+ALLY.US,D,20250918,000000,44.25,44.755,43.9301,44.58,3068577,0
+ALLY.US,D,20250919,000000,44.75,44.83,44.09,44.21,5339997,0
+ALLY.US,D,20250922,000000,43.9,44.01,43.12,43.48,4897252,0
+ALLY.US,D,20250923,000000,43.655,44.06,42.52,42.68,4737177,0
+ALLY.US,D,20250924,000000,42.74,42.95,41.84,41.97,4120774,0
+ALLY.US,D,20250925,000000,39.95,41.35,39.65,40.83,5659886,0
+ALLY.US,D,20250926,000000,41.08,41.085,40.15,40.16,3245090,0
+ALLY.US,D,20250929,000000,40.34,40.555,39.5,39.86,4214272,0
+ALLY.US,D,20250930,000000,39.975,40.48,38.325,39.2,5802374,0
+ALLY.US,D,20251001,000000,38.88,39.72,38.685,38.75,4041957,0
+ALLY.US,D,20251002,000000,38.73,38.99,38.19,38.85,2958428,0
+ALLY.US,D,20251003,000000,38.965,39.63,38.77,39.63,3789634,0
+ALLY.US,D,20251006,000000,39.9,40.36,38.71,39.79,4195854,0
+ALLY.US,D,20251007,000000,39.63,40.365,39.435,39.92,4488053,0
+ALLY.US,D,20251008,000000,40.15,40.29,39.08,39.08,3291158,0
+ALLY.US,D,20251009,000000,39,39.5,38.7901,39.19,2874134,0
+ALLY.US,D,20251010,000000,39.565,39.58,36.94,36.96,3959413,0
+ALLY.US,D,20251013,000000,37.535,38.2,37.46,37.87,2851247,0
+ALLY.US,D,20251014,000000,37.545,40.42,37.51,39.94,5186468,0
+ALLY.US,D,20251015,000000,40.19,40.42,39.3,39.7,2972706,0
+ALLY.US,D,20251016,000000,39.97,39.995,38.31,38.45,5972281,0
+ALLY.US,D,20251017,000000,40,41.26,38.7,39.82,8977955,0
+ALLY.US,D,20251020,000000,40.81,40.91,39.79,40.5,4155807,0
+ALLY.US,D,20251021,000000,40.745,41.93,40.56,40.98,2995293,0
+ALLY.US,D,20251022,000000,41.03,41.15,39.97,40.6,3952888,0
+ALLY.US,D,20251023,000000,40.69,41.185,40.53,41.02,2255806,0
+ALLY.US,D,20251024,000000,41.455,42.155,41.2001,41.81,2598731,0
+ALLY.US,D,20251027,000000,42.25,42.41,41.28,41.29,2516497,0
+ALLY.US,D,20251028,000000,41.485,41.485,40.51,40.83,1879572,0
+ALLY.US,D,20251029,000000,40.375,40.83,39.71,39.97,3579415,0
+ALLY.US,D,20251030,000000,39.83,40.12,39.085,39.2,2987256,0
+ALLY.US,D,20251031,000000,38.8,39.04,38.5,38.97,2474121,0
+ALLY.US,D,20251103,000000,38.685,39.82,38.23,39.38,2965514,0
+ALLY.US,D,20251104,000000,38.88,40.25,38.6,39.62,4082098,0
+ALLY.US,D,20251105,000000,39.59,40.27,39.1501,39.95,3384834,0
+ALLY.US,D,20251106,000000,39.915,40.3218,38.56,38.63,4448640,0
+ALLY.US,D,20251107,000000,38.3219,39.29,38.06,39.27,2772316,0
+ALLY.US,D,20251110,000000,39.6,39.89,39.015,39.27,2997152,0
+ALLY.US,D,20251111,000000,39.43,39.73,38.85,39.47,1785657,0
+ALLY.US,D,20251112,000000,39.54,40.38,39.53,40.29,2582800,0
+ALLY.US,D,20251113,000000,39.895,40.225,38.959,39.21,2801741,0
+ALLY.US,D,20251114,000000,38.73,39.31,38.47,39.29,2580141,0
+ALLY.US,D,20251117,000000,39.07,39.09,37.49,37.71,2506778,0
+ALLY.US,D,20251118,000000,37.465,37.935,37.18,37.65,3652761,0
+ALLY.US,D,20251119,000000,37.75,38.525,37.66,38.4,2368738,0
+ALLY.US,D,20251120,000000,38.9,39.5,37.51,37.57,3025361,0
+ALLY.US,D,20251121,000000,37.75,39.47,37.635,38.48,3655072,0
+ALLY.US,D,20251124,000000,38.65,39.735,38.5,39.64,3295199,0
+ALLY.US,D,20251125,000000,39.7,40.93,39.7,40.74,3795659,0
+ALLY.US,D,20251126,000000,40.92,41.525,40.82,41.15,1905234,0
+ALLY.US,D,20251128,000000,41.325,41.45,41.04,41.3,824793,0
+ALLY.US,D,20251201,000000,40.98,41.765,40.975,41.44,2461649,0
+ALLY.US,D,20251202,000000,41.535,41.69,40.975,41.18,3978252,0
+ALLY.US,D,20251203,000000,41.2,41.83,41.19,41.76,2357074,0
+ALLY.US,D,20251204,000000,41.7,42.7,41.59,42.42,2582114,0
+ALLY.US,D,20251205,000000,42.23,42.735,42.16,42.39,2594582,0
+ALLY.US,D,20251208,000000,42.325,43.23,41.81,42.65,4307249,0
+ALLY.US,D,20251209,000000,42.29,42.96,42.29,42.34,2244893,0
+ALLY.US,D,20251210,000000,43.92,45.0901,43.41,44.49,9207370,0
+ALLY.US,D,20251211,000000,44.588,45.98,44.53,45.82,4141614,0
+ALLY.US,D,20251212,000000,45.98,46.24,44.86,45.19,3173271,0
+ALLY.US,D,20251215,000000,45.61,45.61,44.535,44.85,2874985,0
+ALLY.US,D,20251216,000000,45.04,45.19,44.12,44.33,2142559,0
+ALLY.US,D,20251217,000000,44.875,45.23,44.45,44.64,2606302,0
+ALLY.US,D,20251218,000000,45.01,45.91,44.9,45.44,2919505,0
+ALLY.US,D,20251219,000000,45.54,45.88,45.26,45.69,3776832,0
+ALLY.US,D,20251222,000000,45.895,46.59,45.885,46.41,2303778,0
+ALLY.US,D,20251223,000000,46.42,46.785,46.25,46.43,2623188,0
+ALLY.US,D,20251224,000000,46.45,46.69,46.26,46.29,736752,0
+ALLY.US,D,20251226,000000,46.29,46.4399,46.01,46.26,1014305,0
+ALLY.US,D,20251229,000000,46.1,46.179,45.68,45.77,1240571,0
+ALLY.US,D,20251230,000000,45.77,45.8483,45.5,45.59,2023294,0
+ALLY.US,D,20251231,000000,45.69,45.75,45.24,45.29,1368949,0
+ALLY.US,D,20260102,000000,45.36,45.83,44.96,45.76,2145898,0
+ALLY.US,D,20260105,000000,45.66,47.13,45.64,46.63,2275513,0
+ALLY.US,D,20260106,000000,46.87,47.27,46.08,47.06,3360389,0
+ALLY.US,D,20260107,000000,46.96,47,45.83,46.55,2962853,0
+ALLY.US,D,20260108,000000,46.56,46.87,45.89,45.91,3800426,0
+ALLY.US,D,20260109,000000,46.25,46.48,45.35,45.72,3076477,0
+ALLY.US,D,20260112,000000,44.71,45.05,44,44.37,4439659,0
+ALLY.US,D,20260113,000000,44.28,44.52,43.655,43.74,2680477,0
+ALLY.US,D,20260114,000000,43.63,43.91,43.08,43.87,2810618,0
+ALLY.US,D,20260115,000000,44.28,44.4035,43.595,43.65,2814707,0
+ALLY.US,D,20260116,000000,43.77,44.105,43.54,43.61,4545850,0
+ALLY.US,D,20260120,000000,42.72,43.33,42.1945,42.42,5286420,0
+ALLY.US,D,20260121,000000,40.485,43.12,39.6976,42.43,9225732,0
+ALLY.US,D,20260122,000000,42.725,43.32,41.615,41.99,5412644,0
+ALLY.US,D,20260123,000000,41.75,41.905,41.11,41.11,3801381,0
+ALLY.US,D,20260126,000000,41.82,42.3,41.36,42.21,3896266,0
+ALLY.US,D,20260127,000000,42.27,43.245,42,42.89,5782954,0
+ALLY.US,D,20260128,000000,43,43.15,41.93,42.3,5496444,0
+ALLY.US,D,20260129,000000,42.94,43.36,42.3,42.96,2995808,0
+ALLY.US,D,20260130,000000,42.6,43.14,42.06,42.28,4023129,0
+ALLY.US,D,20260202,000000,41.94,42.42,41.25,42.16,3490679,0
+ALLY.US,D,20260203,000000,42.26,42.99,41.64,42.06,3709037,0
+ALLY.US,D,20260204,000000,42.34,43.66,42.16,43.34,3922700,0
+ALLY.US,D,20260205,000000,42.8,42.9399,41.075,42.13,3851119,0
+ALLY.US,D,20260206,000000,42.56,42.89,42.255,42.31,3717917,0
+ALLY.US,D,20260209,000000,42.155,42.69,41.94,42.04,3955960,0
+ALLY.US,D,20260210,000000,42.21,42.9,41.865,42.39,3117910,0
+ALLY.US,D,20260211,000000,42.65,42.905,41.16,41.68,3192037,0
+ALLY.US,D,20260212,000000,41.83,42.235,39.6301,40.83,5578876,0
+ALLY.US,D,20260213,000000,40.65,40.99,40.1559,40.8,3047289,0
+ALLY.US,D,20260217,000000,41.3265,41.88,40.64,41.29,3807725,0
+ALLY.US,D,20260218,000000,41.42,42.385,41.37,42.1,3826300,0
diff --git a/daily/us/nyse stocks/1/aqn.us.txt b/daily/us/nyse stocks/1/aqn.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0a6a5739ba4464fa17e05e7082dd391d7a8d0f9e
--- /dev/null
+++ b/daily/us/nyse stocks/1/aqn.us.txt	
@@ -0,0 +1,2317 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AQN.US,D,20161130,000000,6.23756,6.27526,6.17712,6.26778,208365.84636375,0
+AQN.US,D,20161201,000000,6.42654,6.47959,6.26778,6.41158,72970.398473429,0
+AQN.US,D,20161202,000000,6.3356,6.38875,6.27526,6.27526,77896.227146525,0
+AQN.US,D,20161205,000000,6.32812,6.32812,6.27312,6.28284,90635.865114678,0
+AQN.US,D,20161206,000000,6.29051,6.30577,6.19967,6.24514,74592.443184837,0
+AQN.US,D,20161207,000000,6.22988,6.34327,6.22231,6.3356,122183.39969214,0
+AQN.US,D,20161208,000000,6.35833,6.41906,6.31325,6.39623,105631.54496571,0
+AQN.US,D,20161209,000000,6.40391,6.43402,6.38136,6.40391,83080.389082669,0
+AQN.US,D,20161212,000000,6.41158,6.43402,6.38136,6.43402,101078.29255246,0
+AQN.US,D,20161213,000000,6.46414,6.5171,6.43402,6.50194,114941.8345973,0
+AQN.US,D,20161214,000000,6.50203,6.55509,6.37388,6.38136,138058.03016725,0
+AQN.US,D,20161215,000000,6.3356,6.36601,6.27526,6.30577,40893.846775621,0
+AQN.US,D,20161216,000000,6.32064,6.45666,6.32064,6.44899,28679.109063063,0
+AQN.US,D,20161219,000000,6.45666,6.45666,6.39623,6.41158,42705.267265518,0
+AQN.US,D,20161220,000000,6.43402,6.50194,6.41906,6.49445,84271.192211539,0
+AQN.US,D,20161221,000000,6.46414,6.54751,6.46414,6.53245,81237.062890961,0
+AQN.US,D,20161222,000000,6.49445,6.49445,6.40391,6.41158,178207.75363935,0
+AQN.US,D,20161223,000000,6.39623,6.39934,6.3697,6.37388,112454.21907226,0
+AQN.US,D,20161227,000000,6.50194,6.73736,6.50194,6.72891,38612.074488063,0
+AQN.US,D,20161228,000000,6.42742,6.825,6.37408,6.41984,125192.82782422,0
+AQN.US,D,20161229,000000,6.39681,6.48862,6.39681,6.47318,58464.625527626,0
+AQN.US,D,20161230,000000,6.50388,6.51165,6.47318,6.48862,84851.670141256,0
+AQN.US,D,20170103,000000,6.48862,6.48862,6.37232,6.38923,176914.02889173,0
+AQN.US,D,20170104,000000,6.47318,6.48104,6.42742,6.48104,151604.57362634,0
+AQN.US,D,20170105,000000,6.4656,6.51165,6.44568,6.49067,55713.530658595,0
+AQN.US,D,20170106,000000,6.55751,6.55751,6.45773,6.48104,107564.41296572,0
+AQN.US,D,20170109,000000,6.49621,6.51165,6.4656,6.48104,112268.96015851,0
+AQN.US,D,20170110,000000,6.49621,6.50922,6.45627,6.4656,102094.12892947,0
+AQN.US,D,20170111,000000,6.4656,6.53439,6.44257,6.51953,142968.42059753,0
+AQN.US,D,20170112,000000,6.58025,6.58025,6.51953,6.54216,154089.10150283,0
+AQN.US,D,20170113,000000,6.53439,6.54216,6.51175,6.51953,71986.467798234,0
+AQN.US,D,20170117,000000,6.72589,6.72589,6.56529,6.63408,225995.29043844,0
+AQN.US,D,20170118,000000,6.64166,6.67217,6.52691,6.54994,209126.43712628,0
+AQN.US,D,20170119,000000,6.52691,6.54994,6.48104,6.51953,198619.16906869,0
+AQN.US,D,20170120,000000,6.52691,6.52691,6.4656,6.48104,183998.12390989,0
+AQN.US,D,20170123,000000,6.48862,6.53439,6.47318,6.49368,171096.89900031,0
+AQN.US,D,20170124,000000,6.51165,6.5958,6.49621,6.57287,212888.22229138,0
+AQN.US,D,20170125,000000,6.61105,6.67217,6.5958,6.64166,136024.29898085,0
+AQN.US,D,20170126,000000,6.64933,6.65002,6.58025,6.5958,153156.63163701,0
+AQN.US,D,20170127,000000,6.5958,6.5958,6.52691,6.56529,210092.87112629,0
+AQN.US,D,20170130,000000,6.58812,6.60434,6.54216,6.57287,94201.069987977,0
+AQN.US,D,20170131,000000,6.61105,6.66828,6.60347,6.6572,145365.46509808,0
+AQN.US,D,20170201,000000,6.67217,6.6951,6.63408,6.68752,180760.2097842,0
+AQN.US,D,20170202,000000,6.74115,6.82491,6.71045,6.80256,106856.31222876,0
+AQN.US,D,20170203,000000,6.84842,6.92469,6.83287,6.84842,187339.98887052,0
+AQN.US,D,20170206,000000,6.8559,6.8559,6.74766,6.80256,144613.10806506,0
+AQN.US,D,20170207,000000,6.76418,6.84064,6.76039,6.79468,299314.59319942,0
+AQN.US,D,20170208,000000,6.825,6.84842,6.79468,6.84064,86741.311061399,0
+AQN.US,D,20170209,000000,6.88651,6.91351,6.81761,6.86338,189875.97755637,0
+AQN.US,D,20170210,000000,6.87105,6.88651,6.79566,6.87873,477222.84492821,0
+AQN.US,D,20170213,000000,6.87105,6.96666,6.8559,6.94004,138325.62637598,0
+AQN.US,D,20170214,000000,6.97822,6.97822,6.8559,6.92469,184423.1901953,0
+AQN.US,D,20170215,000000,6.90186,6.95558,6.87873,6.91711,264007.33188923,0
+AQN.US,D,20170216,000000,6.94781,6.97064,6.90953,6.94004,202599.14806552,0
+AQN.US,D,20170217,000000,6.93237,6.93237,6.88651,6.90186,95563.75222015,0
+AQN.US,D,20170221,000000,6.89427,6.89427,6.84842,6.89427,161667.22029096,0
+AQN.US,D,20170222,000000,6.88651,7.07772,6.88651,7.06246,123328.91730876,0
+AQN.US,D,20170223,000000,7.1159,7.16954,7.08549,7.13135,134708.96069331,0
+AQN.US,D,20170224,000000,7.13893,7.13893,7.03973,7.07772,131809.65869329,0
+AQN.US,D,20170227,000000,7.05488,7.05488,6.94392,6.97822,132616.56418424,0
+AQN.US,D,20170228,000000,6.96306,7.02447,6.91711,6.95558,153840.03118547,0
+AQN.US,D,20170301,000000,6.96306,6.98571,6.88651,6.98571,217018.46685158,0
+AQN.US,D,20170302,000000,6.95558,7.1229,6.95558,7.09307,221304.12305609,0
+AQN.US,D,20170303,000000,7.15447,7.21549,7.07004,7.10065,192865.85058089,0
+AQN.US,D,20170306,000000,7.13135,7.13135,7.04731,7.1159,156862.83912799,0
+AQN.US,D,20170307,000000,7.12348,7.15447,7.08549,7.13893,182358.58252329,0
+AQN.US,D,20170308,000000,7.12348,7.12348,7.00902,7.04731,153517.88651881,0
+AQN.US,D,20170309,000000,7.05488,7.06246,6.93237,6.94004,210396.48990159,0
+AQN.US,D,20170310,000000,6.99347,7.06246,6.97822,7.04731,114078.32221604,0
+AQN.US,D,20170313,000000,7.04731,7.1159,7.03195,7.05488,93592.803221199,0
+AQN.US,D,20170314,000000,7.04731,7.07004,6.99347,7.05857,76402.834458547,0
+AQN.US,D,20170315,000000,7.08549,7.20781,7.07772,7.20781,136199.26573272,0
+AQN.US,D,20170316,000000,7.23084,7.23084,7.14671,7.19275,94047.716776047,0
+AQN.US,D,20170317,000000,7.20781,7.23852,7.16963,7.20781,100057.31009452,0
+AQN.US,D,20170320,000000,7.24629,7.24629,7.16205,7.20781,151504.73965617,0
+AQN.US,D,20170321,000000,7.72753,7.72753,7.22871,7.24629,223727.92717751,0
+AQN.US,D,20170322,000000,7.24629,7.26145,7.17041,7.24629,121220.0533407,0
+AQN.US,D,20170323,000000,7.24629,7.2767,7.22316,7.24629,106752.36139383,0
+AQN.US,D,20170324,000000,7.22316,7.3381,7.22316,7.30711,84593.336878209,0
+AQN.US,D,20170327,000000,7.31489,7.38416,7.29196,7.36862,144724.26341331,0
+AQN.US,D,20170328,000000,7.42196,7.42973,7.34569,7.39903,118699.50289765,0
+AQN.US,D,20170329,000000,7.3966,7.4275,7.34209,7.41195,129162.51465918,0
+AQN.US,D,20170330,000000,7.41195,7.46665,7.38096,7.3966,115050.93151317,0
+AQN.US,D,20170331,000000,7.88512,7.88512,7.37328,7.41972,121187.1184227,0
+AQN.US,D,20170403,000000,7.40418,7.40418,7.31906,7.35774,80748.185201926,0
+AQN.US,D,20170404,000000,7.34996,7.34996,7.26485,7.31906,85705.919576832,0
+AQN.US,D,20170405,000000,7.34996,7.3655,7.26485,7.29584,118308.40074642,0
+AQN.US,D,20170406,000000,7.28029,7.35774,7.26485,7.35774,108681.11252909,0
+AQN.US,D,20170407,000000,7.3655,7.42361,7.3655,7.41195,94984.303506619,0
+AQN.US,D,20170410,000000,7.40418,7.5165,7.38096,7.50503,123278.48571558,0
+AQN.US,D,20170411,000000,7.49726,7.5165,7.41972,7.44295,134712.04834187,0
+AQN.US,D,20170412,000000,7.45859,7.51261,7.43508,7.51261,66301.077578807,0
+AQN.US,D,20170413,000000,7.53584,7.53584,7.45081,7.48152,83080.389082669,0
+AQN.US,D,20170417,000000,7.50503,7.53903,7.48152,7.52874,114110.22791785,0
+AQN.US,D,20170418,000000,7.50503,7.54292,7.47374,7.54292,55645.602390223,0
+AQN.US,D,20170419,000000,7.50503,7.52038,7.40418,7.44295,122313.08093176,0
+AQN.US,D,20170420,000000,7.41972,7.45859,7.38096,7.43508,128956.67142169,0
+AQN.US,D,20170421,000000,7.45081,7.47374,7.3966,7.41972,43802.411721331,0
+AQN.US,D,20170424,000000,7.47374,7.47374,7.3966,7.43508,503756.03824047,0
+AQN.US,D,20170425,000000,7.35774,7.38096,7.28029,7.32655,199057.61516453,0
+AQN.US,D,20170426,000000,7.31148,7.3655,7.29584,7.31906,140179.24472956,0
+AQN.US,D,20170427,000000,7.31906,7.3655,7.27272,7.33441,97780.683887899,0
+AQN.US,D,20170428,000000,7.34996,7.34996,7.28817,7.32655,99478.890597178,0
+AQN.US,D,20170501,000000,7.32655,7.3655,7.31906,7.33441,62107.021614982,0
+AQN.US,D,20170502,000000,7.34209,7.41574,7.31158,7.34209,134521.64334719,0
+AQN.US,D,20170503,000000,7.34209,7.37328,7.32926,7.3655,59495.900147443,0
+AQN.US,D,20170504,000000,7.35774,7.3655,7.30362,7.34209,80058.61035634,0
+AQN.US,D,20170505,000000,7.3655,7.41195,7.34996,7.3655,48329.933729887,0
+AQN.US,D,20170508,000000,7.38096,7.43508,7.3655,7.43508,58462.56709525,0
+AQN.US,D,20170509,000000,7.41972,7.41972,7.3655,7.41972,114056.7086761,0
+AQN.US,D,20170510,000000,7.41972,7.54292,7.41972,7.53584,139112.97675937,0
+AQN.US,D,20170511,000000,7.52874,7.52874,7.41972,7.48152,174823.69081503,0
+AQN.US,D,20170512,000000,7.53584,7.53584,7.45081,7.49726,264442.69033652,0
+AQN.US,D,20170515,000000,7.50503,7.57878,7.46665,7.56673,244116.69985074,0
+AQN.US,D,20170516,000000,7.62085,7.73744,7.5985,7.70674,85919.996543821,0
+AQN.US,D,20170517,000000,7.69858,7.73832,7.62881,7.66807,114229.61699559,0
+AQN.US,D,20170518,000000,7.63601,7.68255,7.53584,7.62881,106651.49820746,0
+AQN.US,D,20170519,000000,7.64388,7.76834,7.63601,7.76834,88680.354358539,0
+AQN.US,D,20170522,000000,7.82994,7.97704,7.78428,7.93031,69719.104537301,0
+AQN.US,D,20170523,000000,7.81537,7.89252,7.78359,7.78359,106283.03881236,0
+AQN.US,D,20170524,000000,7.79913,7.91573,7.79913,7.91573,77767.575123095,0
+AQN.US,D,20170525,000000,7.91573,7.93031,7.85656,7.93031,68210.273606511,0
+AQN.US,D,20170526,000000,7.92302,7.99288,7.92302,7.94682,85352.89842454,0
+AQN.US,D,20170530,000000,7.93031,7.93866,7.84558,7.92302,80794.499930361,0
+AQN.US,D,20170531,000000,7.93866,8.02349,7.91573,8.00104,141570.74501498,0
+AQN.US,D,20170601,000000,8.01581,8.10938,7.99288,8.06312,100839.51439698,0
+AQN.US,D,20170602,000000,8.09325,8.18691,8.0707,8.1325,84196.059429856,0
+AQN.US,D,20170605,000000,8.1325,8.17156,8.10938,8.14775,97180.650850621,0
+AQN.US,D,20170606,000000,8.17156,8.26299,8.14426,8.20945,75051.473604436,0
+AQN.US,D,20170607,000000,8.20945,8.20945,7.99288,8.00104,88102.964077385,0
+AQN.US,D,20170608,000000,8.03107,8.04622,7.94682,8.00104,91202.963233959,0
+AQN.US,D,20170609,000000,8.03107,8.07819,8.00104,8.02349,63939.026428628,0
+AQN.US,D,20170612,000000,8.05468,8.07819,7.99288,8.0707,50063.13378954,0
+AQN.US,D,20170613,000000,8.12482,8.14017,8.08479,8.1325,38305.368064205,0
+AQN.US,D,20170614,000000,8.1631,8.20167,8.0707,8.12482,54764.593333773,0
+AQN.US,D,20170615,000000,8.10083,8.14017,8.03107,8.1325,110565.6073683,0
+AQN.US,D,20170616,000000,8.14775,8.27163,8.14017,8.26299,66655.127947286,0
+AQN.US,D,20170619,000000,8.27163,8.34908,8.21722,8.24919,91315.14779839,0
+AQN.US,D,20170620,000000,8.18691,8.23286,8.1631,8.22412,87193.136967686,0
+AQN.US,D,20170621,000000,8.17934,8.21722,8.15465,8.18691,94588.055274454,0
+AQN.US,D,20170622,000000,8.24919,8.33256,8.24152,8.27941,132875.92666347,0
+AQN.US,D,20170623,000000,8.27163,8.33256,8.21722,8.32478,307852.97069044,0
+AQN.US,D,20170626,000000,8.33256,8.36568,8.26299,8.29602,96358.307116854,0
+AQN.US,D,20170627,000000,8.30302,8.3412,8.26639,8.32478,76099.215683252,0
+AQN.US,D,20170628,000000,8.3859,8.3929,8.34655,8.35529,59232.420803457,0
+AQN.US,D,20170629,000000,8.36316,8.36316,7.98705,8.1357,276993.98174237,0
+AQN.US,D,20170630,000000,8.15786,8.25337,8.11181,8.25337,293496.43409181,0
+AQN.US,D,20170703,000000,8.35529,8.3789,8.26114,8.27698,35711.743271852,0
+AQN.US,D,20170705,000000,8.11181,8.12793,7.94031,8.04953,114136.98753873,0
+AQN.US,D,20170706,000000,8.04117,8.04117,7.87696,7.96208,180387.63352434,0
+AQN.US,D,20170707,000000,7.98705,7.98705,7.87133,7.96208,86704.259278651,0
+AQN.US,D,20170710,000000,7.95518,8.02494,7.90806,8.02494,141770.41295534,0
+AQN.US,D,20170711,000000,7.95518,7.95518,7.82994,7.85384,61964.989781115,0
+AQN.US,D,20170712,000000,7.85384,8.08742,7.81439,8.04953,226747.64747147,0
+AQN.US,D,20170713,000000,8.11181,8.11181,7.93944,7.9478,99611.659485357,0
+AQN.US,D,20170714,000000,7.97879,8.22412,7.95518,8.18253,83641.311904825,0
+AQN.US,D,20170717,000000,8.22849,8.22849,8.04117,8.05701,122125.76358564,0
+AQN.US,D,20170718,000000,8.1357,8.19391,8.11181,8.18253,50027.111222979,0
+AQN.US,D,20170719,000000,8.23705,8.36316,8.1906,8.35529,82527.699990013,0
+AQN.US,D,20170720,000000,8.3789,8.43351,8.30205,8.34655,144242.59023758,0
+AQN.US,D,20170721,000000,8.33858,8.43788,8.31604,8.36821,188386.70173314,0
+AQN.US,D,20170724,000000,8.40795,8.40795,8.29952,8.32993,52918.179493503,0
+AQN.US,D,20170725,000000,8.29952,8.30827,8.1906,8.21295,70615.551836563,0
+AQN.US,D,20170726,000000,8.21295,8.40795,8.21295,8.3789,181596.96254459,0
+AQN.US,D,20170727,000000,8.40795,8.41669,8.25337,8.29252,68522.126111306,0
+AQN.US,D,20170728,000000,8.35529,8.44137,8.34655,8.43351,66054.065693821,0
+AQN.US,D,20170731,000000,8.49569,8.49569,8.32993,8.40086,86808.210113583,0
+AQN.US,D,20170801,000000,8.40086,8.40795,8.32206,8.33858,66777.604673593,0
+AQN.US,D,20170802,000000,8.34655,8.36316,8.31604,8.32993,105609.93142577,0
+AQN.US,D,20170803,000000,8.36316,8.3929,8.27698,8.28378,49991.088656419,0
+AQN.US,D,20170804,000000,8.28378,8.28378,8.16631,8.21295,83369.59883134,0
+AQN.US,D,20170807,000000,8.24482,8.3789,8.06633,8.27698,70765.817399929,0
+AQN.US,D,20170808,000000,8.20528,8.24482,8.09567,8.17399,139660.51977109,0
+AQN.US,D,20170809,000000,8.14931,8.1906,8.12035,8.16631,58752.806060109,0
+AQN.US,D,20170810,000000,8.1906,8.22849,8.11181,8.18253,64457.751387098,0
+AQN.US,D,20170811,000000,8.08742,8.25337,8.08742,8.22849,78298.650675815,0
+AQN.US,D,20170814,000000,8.24482,8.24482,8.11181,8.11181,68867.942750286,0
+AQN.US,D,20170815,000000,8.08742,8.2215,8.08742,8.21295,106730.74785389,0
+AQN.US,D,20170816,000000,8.24482,8.29252,8.22247,8.26036,49949.920008921,0
+AQN.US,D,20170817,000000,8.22849,8.34655,8.22849,8.26036,101609.36810518,0
+AQN.US,D,20170818,000000,8.35529,8.41669,8.31604,8.40086,98974.574665331,0
+AQN.US,D,20170821,000000,8.42544,8.51697,8.3859,8.3859,100780.84907429,0
+AQN.US,D,20170822,000000,8.50365,8.50365,8.44137,8.47266,60580.694009006,0
+AQN.US,D,20170823,000000,8.47879,8.6288,8.40795,8.6288,146703.44614176,0
+AQN.US,D,20170824,000000,8.61257,8.61257,8.51172,8.51697,249584.92545461,0
+AQN.US,D,20170825,000000,8.52581,8.55059,8.47879,8.47879,63293.707879103,0
+AQN.US,D,20170828,000000,8.53368,8.53368,8.32556,8.33858,80083.311544839,0
+AQN.US,D,20170829,000000,8.33858,8.44837,8.31604,8.36316,77156.220707755,0
+AQN.US,D,20170830,000000,8.32206,8.34655,8.29252,8.30827,37392.453305945,0
+AQN.US,D,20170831,000000,8.37103,8.51697,8.35529,8.49569,106123.5103033,0
+AQN.US,D,20170901,000000,8.55845,8.55845,8.47266,8.51172,71915.451881301,0
+AQN.US,D,20170905,000000,8.50365,8.53368,8.44837,8.53368,114247.11367078,0
+AQN.US,D,20170906,000000,8.51697,8.66757,8.49472,8.60353,172831.12827615,0
+AQN.US,D,20170907,000000,8.65202,8.77746,8.6288,8.72304,282280.03608107,0
+AQN.US,D,20170908,000000,8.72304,8.73082,8.6288,8.63706,77832.415742903,0
+AQN.US,D,20170911,000000,8.6288,8.66757,8.57487,8.6288,84142.540188109,0
+AQN.US,D,20170912,000000,8.61257,8.61976,8.44137,8.44837,105829.15447369,0
+AQN.US,D,20170913,000000,8.46362,8.49044,8.42544,8.48773,66681.88756816,0
+AQN.US,D,20170914,000000,8.45566,8.56584,8.4475,8.51172,77798.451608718,0
+AQN.US,D,20170915,000000,8.53368,8.53368,8.29952,8.33858,328019.43266717,0
+AQN.US,D,20170918,000000,8.32993,8.40086,8.24482,8.27698,184664.02678317,0
+AQN.US,D,20170919,000000,8.28378,8.37103,8.26804,8.26804,86487.094663101,0
+AQN.US,D,20170920,000000,8.32206,8.3789,8.26036,8.32993,178471.23298332,0
+AQN.US,D,20170921,000000,8.33858,8.38337,8.29952,8.32993,84548.05136596,0
+AQN.US,D,20170922,000000,8.34655,8.34655,8.22247,8.26804,152460.8814943,0
+AQN.US,D,20170925,000000,8.28378,8.30827,8.26804,8.27698,224992.83387188,0
+AQN.US,D,20170926,000000,8.28378,8.33858,8.27698,8.31604,123911.45367085,0
+AQN.US,D,20170927,000000,8.39124,8.43953,8.36919,8.36919,110407.10807543,0
+AQN.US,D,20170928,000000,8.31264,8.38085,8.31264,8.35257,82060.435840914,0
+AQN.US,D,20170929,000000,8.34402,8.41495,8.31264,8.36919,117892.5974067,0
+AQN.US,D,20171002,000000,8.35257,8.45468,8.35257,8.43953,102291.73843745,0
+AQN.US,D,20171003,000000,8.44652,8.50268,8.43176,8.45371,56808.616682032,0
+AQN.US,D,20171004,000000,8.44652,8.51084,8.40707,8.51084,59718.210843929,0
+AQN.US,D,20171005,000000,8.44652,8.49472,8.42389,8.47879,133217.6264377,0
+AQN.US,D,20171006,000000,8.44652,8.49472,8.39124,8.47169,318994.2359195,0
+AQN.US,D,20171009,000000,8.43953,8.54175,8.40707,8.48675,30720.044762759,0
+AQN.US,D,20171010,000000,8.50268,8.57487,8.49472,8.52513,266398.20109266,0
+AQN.US,D,20171011,000000,8.56584,8.67583,8.56584,8.63793,163846.07095979,0
+AQN.US,D,20171012,000000,8.66116,8.66116,8.54175,8.59645,151345.21114712,0
+AQN.US,D,20171013,000000,8.60451,8.63793,8.56584,8.57487,77860.204579965,0
+AQN.US,D,20171016,000000,8.58936,8.70129,8.56584,8.63793,248708.03326291,0
+AQN.US,D,20171017,000000,8.61355,8.73539,8.61355,8.71664,92554.32408807,0
+AQN.US,D,20171018,000000,8.70945,8.84644,8.70945,8.81855,263940.43283705,0
+AQN.US,D,20171019,000000,8.81166,8.8751,8.79592,8.85014,73980.059553309,0
+AQN.US,D,20171020,000000,8.77211,8.86674,8.71664,8.71664,265199.16423429,0
+AQN.US,D,20171023,000000,8.79592,8.81166,8.69662,8.71664,62329.332311469,0
+AQN.US,D,20171024,000000,8.7249,8.73626,8.54175,8.57487,134383.72837807,0
+AQN.US,D,20171025,000000,8.55059,8.6288,8.40707,8.49472,94898.878563062,0
+AQN.US,D,20171026,000000,8.47879,8.52513,8.43953,8.47879,84875.342113567,0
+AQN.US,D,20171027,000000,8.47879,8.50268,8.41495,8.47169,92022.219319162,0
+AQN.US,D,20171030,000000,8.46275,8.55059,8.46275,8.53368,72351.839544776,0
+AQN.US,D,20171031,000000,8.52513,8.53368,8.46275,8.46275,322273.31869268,0
+AQN.US,D,20171101,000000,8.47879,8.51084,8.40707,8.47169,142817.12581797,0
+AQN.US,D,20171102,000000,8.08168,8.22587,8.01834,8.19488,489758.69809126,0
+AQN.US,D,20171103,000000,8.26483,8.45371,8.25006,8.35257,1535602.9022573,0
+AQN.US,D,20171106,000000,8.35257,8.43953,8.34402,8.43176,156583.9215412,0
+AQN.US,D,20171107,000000,8.36919,8.40436,8.32741,8.34402,171864.69427614,0
+AQN.US,D,20171108,000000,8.36919,8.36919,8.27339,8.31963,205723.84841059,0
+AQN.US,D,20171109,000000,8.28903,8.37608,8.26483,8.32741,213166.11066199,0
+AQN.US,D,20171110,000000,8.31963,8.33615,8.28028,8.30467,152501.02092562,0
+AQN.US,D,20171113,000000,8.30467,8.43176,8.28903,8.41495,143450.09377324,0
+AQN.US,D,20171114,000000,8.43953,8.43953,8.35257,8.41495,97097.284339438,0
+AQN.US,D,20171115,000000,8.39124,8.58936,8.39124,8.55845,208745.62713693,0
+AQN.US,D,20171116,000000,8.62073,8.73811,8.5812,8.69215,209072.91788453,0
+AQN.US,D,20171117,000000,8.70945,8.83527,8.69215,8.77211,215378.92546499,0
+AQN.US,D,20171120,000000,8.78037,8.80612,8.67583,8.70945,114021.71532573,0
+AQN.US,D,20171121,000000,8.73266,8.77211,8.70129,8.73811,108215.90681237,0
+AQN.US,D,20171122,000000,8.81166,8.92174,8.78037,8.90677,199252.13702396,0
+AQN.US,D,20171124,000000,8.96109,8.97809,8.91416,8.9302,82876.604277555,0
+AQN.US,D,20171127,000000,8.97809,8.97809,8.79592,8.8034,210175.20842128,0
+AQN.US,D,20171128,000000,8.77211,8.81855,8.7249,8.81855,148294.61436754,0
+AQN.US,D,20171129,000000,8.8034,8.8034,8.61355,8.62073,102647.84723831,0
+AQN.US,D,20171130,000000,8.63793,8.71664,8.51629,8.70129,651635.87848446,0
+AQN.US,D,20171201,000000,8.77211,8.84265,8.7249,8.81166,286062.40556992,0
+AQN.US,D,20171204,000000,8.82691,8.83527,8.69215,8.69215,132941.79649947,0
+AQN.US,D,20171205,000000,8.70129,8.73811,8.64677,8.653,94642.603732389,0
+AQN.US,D,20171206,000000,8.73266,8.78766,8.66475,8.71664,112297.77821177,0
+AQN.US,D,20171207,000000,8.73811,8.78766,8.66834,8.76288,162282.69157105,0
+AQN.US,D,20171208,000000,8.78766,8.81855,8.71664,8.77211,127072.17658249,0
+AQN.US,D,20171211,000000,8.79592,8.81166,8.73811,8.78766,110917.5993044,0
+AQN.US,D,20171212,000000,8.78037,8.78037,8.66834,8.69215,132219.28673589,0
+AQN.US,D,20171213,000000,8.7249,8.82691,8.67583,8.75559,213302.99641492,0
+AQN.US,D,20171214,000000,8.76288,8.83527,8.7249,8.78766,169455.29918134,0
+AQN.US,D,20171215,000000,8.8034,8.8034,8.55059,8.66834,366364.94016268,0
+AQN.US,D,20171218,000000,8.70129,8.73811,8.66834,8.70129,140718.55401178,0
+AQN.US,D,20171219,000000,8.7249,8.74637,8.66116,8.67583,161544.74356466,0
+AQN.US,D,20171220,000000,8.70945,8.73811,8.653,8.7249,120467.69630768,0
+AQN.US,D,20171221,000000,8.78766,8.78766,8.70945,8.73266,129358.06573479,0
+AQN.US,D,20171222,000000,8.73266,8.81855,8.70129,8.74637,139553.48128759,0
+AQN.US,D,20171226,000000,8.73266,8.85936,8.70945,8.75559,88560.965280796,0
+AQN.US,D,20171227,000000,8.8034,8.89007,8.8034,8.85014,129159.42701062,0
+AQN.US,D,20171228,000000,8.91513,8.96207,8.86674,8.93864,70658.778916435,0
+AQN.US,D,20171229,000000,8.97051,8.98655,8.91513,8.93116,78777.236202975,0
+AQN.US,D,20180102,000000,8.93116,8.9471,8.85014,8.90017,115305.14791146,0
+AQN.US,D,20180103,000000,8.91513,8.91513,8.61899,8.62705,235429.08601254,0
+AQN.US,D,20180104,000000,8.62705,8.74539,8.46722,8.53047,406571.27052509,0
+AQN.US,D,20180105,000000,8.58547,8.74539,8.57118,8.69934,236405.81217443,0
+AQN.US,D,20180108,000000,8.72304,8.74539,8.63512,8.71488,131885.82069115,0
+AQN.US,D,20180109,000000,8.69934,8.73082,8.60267,8.61083,110563.54893592,0
+AQN.US,D,20180110,000000,8.59363,8.60267,8.45838,8.53047,155055.53550284,0
+AQN.US,D,20180111,000000,8.52143,8.53941,8.45838,8.48248,203720.99370983,0
+AQN.US,D,20180112,000000,8.49938,8.49938,8.39202,8.46722,207934.60478122,0
+AQN.US,D,20180116,000000,8.51531,8.56312,8.48248,8.53047,155352.97898102,0
+AQN.US,D,20180117,000000,8.53941,8.80252,8.51531,8.72304,156171.20585003,0
+AQN.US,D,20180118,000000,8.74539,8.90765,8.68204,8.85014,154246.57157952,0
+AQN.US,D,20180119,000000,8.90765,8.90765,8.7794,8.81078,122041.36785827,0
+AQN.US,D,20180122,000000,8.85936,8.85936,8.7794,8.80252,148051.71934731,0
+AQN.US,D,20180123,000000,8.76288,8.8751,8.67388,8.83527,478757.40626369,0
+AQN.US,D,20180124,000000,8.88259,8.90017,8.80612,8.83527,106419.92456529,0
+AQN.US,D,20180125,000000,8.86674,8.86674,8.73811,8.78668,175117.01742845,0
+AQN.US,D,20180126,000000,8.7794,8.85014,8.77114,8.81078,178328.17193328,0
+AQN.US,D,20180129,000000,8.86674,8.86674,8.63512,8.6902,143873.10162629,0
+AQN.US,D,20180130,000000,8.7075,8.72304,8.57934,8.62705,164601.51564136,0
+AQN.US,D,20180131,000000,8.65833,8.71488,8.61899,8.68204,130380.07740893,0
+AQN.US,D,20180201,000000,8.68204,8.68204,8.49938,8.53047,117216.40237155,0
+AQN.US,D,20180202,000000,8.41844,8.46722,8.25172,8.34655,185666.48334973,0
+AQN.US,D,20180205,000000,8.18691,8.34655,8.04282,8.20255,264160.68510116,0
+AQN.US,D,20180206,000000,8.09014,8.27504,8.05127,8.21819,284645.17487981,0
+AQN.US,D,20180207,000000,8.26639,8.32206,8.21023,8.21819,297049.28837086,0
+AQN.US,D,20180208,000000,8.25172,8.25172,8.08168,8.08168,130055.87430989,0
+AQN.US,D,20180209,000000,8.07479,8.21023,8.04282,8.17934,278819.81125889,0
+AQN.US,D,20180212,000000,8.22587,8.2899,8.1154,8.16233,150675.19140909,0
+AQN.US,D,20180213,000000,8.18691,8.18691,7.97879,8.05127,256563.01120546,0
+AQN.US,D,20180214,000000,8.04282,8.0983,8.00298,8.07479,162379.43789268,0
+AQN.US,D,20180215,000000,8.0983,8.21023,8.05885,8.18691,128281.50560273,0
+AQN.US,D,20180216,000000,8.19585,8.26639,8.13153,8.21819,132483.79529606,0
+AQN.US,D,20180220,000000,8.08168,8.23452,8.08168,8.08168,107109.49941087,0
+AQN.US,D,20180221,000000,8.0983,8.0983,7.90651,7.94682,329734.10683545,0
+AQN.US,D,20180222,000000,7.94682,7.99112,7.89921,7.93866,164837.20614829,0
+AQN.US,D,20180223,000000,8.01085,8.16233,7.98705,8.08168,121392.96166019,0
+AQN.US,D,20180226,000000,8.13921,8.14232,8.03436,8.0983,127232.73430773,0
+AQN.US,D,20180227,000000,8.06721,8.08168,7.99463,7.99463,153413.93568387,0
+AQN.US,D,20180228,000000,8.01834,8.01834,7.89096,7.89921,251326.35924376,0
+AQN.US,D,20180301,000000,7.91485,7.91485,7.77883,7.8827,271384.75352082,0
+AQN.US,D,20180302,000000,7.81041,7.98705,7.80215,7.93031,236532.40576548,0
+AQN.US,D,20180305,000000,7.80215,7.89096,7.80215,7.80215,218519.06405288,0
+AQN.US,D,20180306,000000,7.87454,7.91485,7.82693,7.8827,364840.67098908,0
+AQN.US,D,20180307,000000,7.86628,8.05885,7.84257,8.01834,216197.15233401,0
+AQN.US,D,20180308,000000,8.03436,8.06721,7.97879,8.04282,152340.46320037,0
+AQN.US,D,20180309,000000,8.13921,8.16233,8.0983,8.13921,245280.74335873,0
+AQN.US,D,20180312,000000,8.2594,8.28203,8.08168,8.12298,841838.11757225,0
+AQN.US,D,20180313,000000,8.14688,8.17078,7.93866,7.97043,516744.74652597,0
+AQN.US,D,20180314,000000,8.01085,8.02592,7.90651,7.96208,519437.17607232,0
+AQN.US,D,20180315,000000,7.9544,7.97043,7.83529,7.86628,590490.14478855,0
+AQN.US,D,20180316,000000,7.85802,7.93866,7.81877,7.91485,3662735.4576524,0
+AQN.US,D,20180319,000000,7.92224,7.92224,7.79418,7.85802,344649.50782386,0
+AQN.US,D,20180320,000000,7.84257,7.97043,7.81877,7.9544,831001.50033468,0
+AQN.US,D,20180321,000000,8.01085,8.05127,7.9544,7.97879,250367.12975707,0
+AQN.US,D,20180322,000000,7.97879,8.08567,7.93866,8.04282,302462.9655168,0
+AQN.US,D,20180323,000000,8.10685,8.19585,7.99463,8.01085,296848.59121431,0
+AQN.US,D,20180326,000000,7.99463,8.01834,7.89096,7.93031,257877.32027683,0
+AQN.US,D,20180327,000000,7.93866,8.01834,7.92224,7.9544,213049.80923281,0
+AQN.US,D,20180328,000000,7.97043,8.05215,7.93866,8.01834,231846.38446405,0
+AQN.US,D,20180329,000000,8.03524,8.10005,8.01834,8.03524,182259.7777693,0
+AQN.US,D,20180402,000000,8.03524,8.1085,7.99531,8.0437,229728.2575503,0
+AQN.US,D,20180403,000000,8.08324,8.11705,8.03942,8.1085,173091.51997157,0
+AQN.US,D,20180404,000000,8.06041,8.13328,8.01834,8.1255,610681.30795378,0
+AQN.US,D,20180405,000000,8.14095,8.14095,8.06041,8.09169,525984.02024064,0
+AQN.US,D,20180406,000000,8.06808,8.1085,8.01581,8.02688,368249.43500189,0
+AQN.US,D,20180409,000000,8.06041,8.10005,8.01173,8.07643,221891.80549912,0
+AQN.US,D,20180410,000000,8.1255,8.13328,8.01834,8.0437,507455.04121813,0
+AQN.US,D,20180411,000000,8.0437,8.06041,7.96208,8.01173,191554.62915809,0
+AQN.US,D,20180412,000000,7.99531,8.01834,7.88173,7.89834,172622.1973901,0
+AQN.US,D,20180413,000000,7.92224,7.93866,7.83343,7.85734,180199.28696204,0
+AQN.US,D,20180416,000000,7.8653,8.01834,7.8653,7.94682,331197.65225399,0
+AQN.US,D,20180417,000000,7.93866,8.20528,7.89834,8.09169,446807.44815695,0
+AQN.US,D,20180418,000000,8.14095,8.16457,8.06312,8.1255,438190.85023568,0
+AQN.US,D,20180419,000000,8.1255,8.16719,8.01834,8.05215,191380.69162241,0
+AQN.US,D,20180420,000000,8.06041,8.06041,7.9544,7.98705,200240.18456391,0
+AQN.US,D,20180423,000000,7.97879,7.99531,7.8653,7.90553,198403.03366932,0
+AQN.US,D,20180424,000000,7.92224,7.92224,7.83343,7.89834,139091.36321944,0
+AQN.US,D,20180425,000000,7.8653,7.89008,7.76834,7.8005,107873.17782195,0
+AQN.US,D,20180426,000000,7.80875,7.84082,7.78049,7.83343,199814.0890623,0
+AQN.US,D,20180427,000000,7.84082,7.93866,7.84082,7.90553,137524.89618215,0
+AQN.US,D,20180430,000000,7.90553,7.9544,7.8653,7.89008,97677.762269155,0
+AQN.US,D,20180501,000000,7.89834,7.93866,7.83343,7.92224,146028.28032279,0
+AQN.US,D,20180502,000000,7.94682,8.03524,7.93866,7.99531,154586.21292137,0
+AQN.US,D,20180503,000000,8.00327,8.05215,7.97043,8.03524,82646.059851569,0
+AQN.US,D,20180504,000000,8.06808,8.1255,8.03524,8.06041,187028.13636572,0
+AQN.US,D,20180507,000000,8.08324,8.11705,8.06041,8.09169,168719.40960731,0
+AQN.US,D,20180508,000000,8.05215,8.07643,7.90553,8.01173,273115.89514809,0
+AQN.US,D,20180509,000000,8.01834,8.01834,7.8653,7.91389,210616.74216569,0
+AQN.US,D,20180510,000000,7.96208,8.02688,7.92224,7.99531,168818.21436131,0
+AQN.US,D,20180511,000000,8.24667,8.24667,8.00327,8.0437,243055.57796148,0
+AQN.US,D,20180514,000000,8.1085,8.1085,7.85734,7.93866,223629.12242352,0
+AQN.US,D,20180515,000000,7.89834,7.93031,7.76834,7.8653,274844.978343,0
+AQN.US,D,20180516,000000,7.89008,7.90553,7.82527,7.8653,268466.92562942,0
+AQN.US,D,20180517,000000,7.88173,7.88173,7.75192,7.79253,196038.92408678,0
+AQN.US,D,20180518,000000,7.7763,7.84908,7.71947,7.84082,212049.41109861,0
+AQN.US,D,20180521,000000,7.85734,7.93866,7.84082,7.92224,136197.20730035,0
+AQN.US,D,20180522,000000,7.92224,7.93866,7.8005,7.82527,218056.94598471,0
+AQN.US,D,20180523,000000,7.79253,7.94682,7.79253,7.91389,210676.43670457,0
+AQN.US,D,20180524,000000,7.92224,8.03524,7.88173,8.01834,198373.18639989,0
+AQN.US,D,20180525,000000,7.96208,8.0437,7.96208,8.01834,108678.02488054,0
+AQN.US,D,20180529,000000,8.00327,8.00327,7.93031,7.97879,220529.12326694,0
+AQN.US,D,20180530,000000,7.97043,8.05215,7.93866,8.02688,158133.92111948,0
+AQN.US,D,20180531,000000,8.03524,8.03524,7.88173,7.89834,186130.65985027,0
+AQN.US,D,20180601,000000,7.90553,7.94682,7.82527,7.93031,148443.85071471,0
+AQN.US,D,20180604,000000,7.93866,8.00327,7.91389,7.96208,171301.71302161,0
+AQN.US,D,20180605,000000,7.98705,7.98705,7.82527,7.85734,255187.97837904,0
+AQN.US,D,20180606,000000,7.89834,7.93866,7.75192,7.8005,177277.3422059,0
+AQN.US,D,20180607,000000,7.79253,7.8005,7.6873,7.7116,206681.01946492,0
+AQN.US,D,20180608,000000,7.71947,7.78049,7.7116,7.76018,91453.062767508,0
+AQN.US,D,20180611,000000,7.76834,7.78428,7.69546,7.76834,143151.62107889,0
+AQN.US,D,20180612,000000,7.8005,7.8005,7.73569,7.75192,95102.663368175,0
+AQN.US,D,20180613,000000,7.75192,7.7763,7.69546,7.76834,136635.65339619,0
+AQN.US,D,20180614,000000,7.78428,7.84082,7.75192,7.76834,227771.71757797,0
+AQN.US,D,20180615,000000,7.78428,7.83343,7.69546,7.79253,537461.83916299,0
+AQN.US,D,20180618,000000,7.8005,7.82527,7.69712,7.75192,164341.12394594,0
+AQN.US,D,20180619,000000,7.71947,7.8005,7.67914,7.75192,213979.19145006,0
+AQN.US,D,20180620,000000,7.79253,7.79253,7.67108,7.69546,244751.72623839,0
+AQN.US,D,20180621,000000,7.69546,7.73569,7.67914,7.73569,227453.68977606,0
+AQN.US,D,20180622,000000,7.76018,7.79253,7.72753,7.79253,222682.24353107,0
+AQN.US,D,20180625,000000,7.80875,7.84908,7.76834,7.83343,212027.79755867,0
+AQN.US,D,20180626,000000,7.83343,7.89008,7.80875,7.83343,174005.46394602,0
+AQN.US,D,20180627,000000,7.84082,7.88173,7.76834,7.80875,193821.99241903,0
+AQN.US,D,20180628,000000,7.82527,7.87454,7.8005,7.8416,119526.99271235,0
+AQN.US,D,20180629,000000,7.8827,7.97276,7.8416,7.94031,153094.87866577,0
+AQN.US,D,20180702,000000,7.93196,7.94867,7.82527,7.89921,87931.084974082,0
+AQN.US,D,20180703,000000,7.94031,7.97276,7.91573,7.92389,80704.958122053,0
+AQN.US,D,20180705,000000,7.92389,7.94867,7.84976,7.91573,183408.38303449,0
+AQN.US,D,20180706,000000,7.94031,7.98102,7.89921,7.92389,118261.0568018,0
+AQN.US,D,20180709,000000,7.94031,7.94867,7.82527,7.85802,348615.07779406,0
+AQN.US,D,20180710,000000,7.87454,7.90728,7.82527,7.87454,271588.53832593,0
+AQN.US,D,20180711,000000,7.8416,7.89921,7.7594,7.80875,213114.64985261,0
+AQN.US,D,20180712,000000,7.82527,7.94867,7.80875,7.92389,145725.69076369,0
+AQN.US,D,20180713,000000,7.92389,7.94867,7.76766,7.85802,365096.94581976,0
+AQN.US,D,20180716,000000,7.89096,7.94031,7.82877,7.8827,310877.83706532,0
+AQN.US,D,20180717,000000,7.86628,7.89921,7.82527,7.85802,120883.4996474,0
+AQN.US,D,20180718,000000,7.85802,7.89921,7.81701,7.8827,121651.29492323,0
+AQN.US,D,20180719,000000,7.85802,8.1528,7.8416,8.09567,278041.72382119,0
+AQN.US,D,20180720,000000,8.12123,8.16136,8.02164,8.07994,235013.28267281,0
+AQN.US,D,20180723,000000,8.08742,8.08742,7.99774,8.03864,95397.019197784,0
+AQN.US,D,20180724,000000,8.0639,8.09567,8.02164,8.05535,262228.84631734,0
+AQN.US,D,20180725,000000,8.10413,8.11258,8.01406,8.0639,114067.00083798,0
+AQN.US,D,20180726,000000,8.05535,8.10413,8.00571,8.08742,126794.28821188,0
+AQN.US,D,20180727,000000,8.08742,8.09567,8.02164,8.03019,87337.227233927,0
+AQN.US,D,20180730,000000,8.03019,8.07158,7.94867,8.05535,124467.23041207,0
+AQN.US,D,20180731,000000,8.047,8.1461,7.97276,8.0639,203284.60604636,0
+AQN.US,D,20180801,000000,8.05535,8.11258,7.99774,8.09567,129425.99400317,0
+AQN.US,D,20180802,000000,8.11258,8.19585,8.07158,8.16136,242369.09076446,0
+AQN.US,D,20180803,000000,8.19585,8.34305,8.14853,8.26901,117586.92019903,0
+AQN.US,D,20180806,000000,8.2934,8.30905,8.17846,8.21907,114427.22650358,0
+AQN.US,D,20180807,000000,8.26901,8.31604,8.17,8.28475,162374.29181174,0
+AQN.US,D,20180808,000000,8.26114,8.30117,8.20352,8.26901,99702.230509853,0
+AQN.US,D,20180809,000000,8.26901,8.41591,8.26901,8.40008,159733.32307477,0
+AQN.US,D,20180810,000000,8.38405,8.4816,8.16136,8.16136,301187.76666056,0
+AQN.US,D,20180813,000000,8.16136,8.22324,8.11258,8.20352,364229.31657374,0
+AQN.US,D,20180814,000000,8.21907,8.42467,8.2112,8.40795,199210.96837647,0
+AQN.US,D,20180815,000000,8.39202,8.41591,8.32556,8.35082,199668.96957987,0
+AQN.US,D,20180816,000000,8.35082,8.41591,8.34305,8.3586,110183.76816276,0
+AQN.US,D,20180817,000000,8.40008,8.57312,8.38405,8.56409,147596.80579245,0
+AQN.US,D,20180820,000000,8.58022,8.58022,8.44137,8.4575,94880.352671688,0
+AQN.US,D,20180821,000000,8.46644,8.47596,8.38405,8.39202,82346.557941023,0
+AQN.US,D,20180822,000000,8.3752,8.42467,8.3752,8.40008,63997.691751313,0
+AQN.US,D,20180823,000000,8.36734,8.41495,8.30905,8.32556,93208.905583282,0
+AQN.US,D,20180824,000000,8.36734,8.40795,8.30905,8.38405,78234.839272193,0
+AQN.US,D,20180827,000000,8.40008,8.49044,8.40008,8.4745,208655.05611243,0
+AQN.US,D,20180828,000000,8.50637,8.53135,8.4745,8.50637,85152.201267989,0
+AQN.US,D,20180829,000000,8.53135,8.53941,8.4575,8.50637,70887.264910047,0
+AQN.US,D,20180830,000000,8.49841,8.57312,8.4816,8.53135,113581.2107975,0
+AQN.US,D,20180831,000000,8.51531,8.58838,8.44137,8.49841,225268.66381012,0
+AQN.US,D,20180904,000000,8.43263,8.49841,8.32556,8.34305,122519.95338543,0
+AQN.US,D,20180905,000000,8.34305,8.49044,8.30117,8.4745,125229.87960697,0
+AQN.US,D,20180906,000000,8.46644,8.70847,8.46644,8.68748,271648.2328648,0
+AQN.US,D,20180907,000000,8.62977,8.663,8.38405,8.49841,161953.34239108,0
+AQN.US,D,20180910,000000,8.58838,8.59645,8.49841,8.56409,210972.85096655,0
+AQN.US,D,20180911,000000,8.57312,8.59645,8.49841,8.51531,138994.61689782,0
+AQN.US,D,20180912,000000,8.52241,8.70478,8.52241,8.65396,220919.19620199,0
+AQN.US,D,20180913,000000,8.69565,8.69565,8.61355,8.663,86085.700349999,0
+AQN.US,D,20180914,000000,8.663,8.663,8.53941,8.58022,112802.09414361,0
+AQN.US,D,20180917,000000,8.60451,8.69565,8.56409,8.66932,259191.62934819,0
+AQN.US,D,20180918,000000,8.66932,8.72023,8.62977,8.70478,154571.80389474,0
+AQN.US,D,20180919,000000,8.70478,8.72936,8.59645,8.663,294463.897308,0
+AQN.US,D,20180920,000000,8.663,8.68748,8.57312,8.66932,184430.39470862,0
+AQN.US,D,20180921,000000,8.58022,8.78591,8.53941,8.72936,816634.67157417,0
+AQN.US,D,20180924,000000,8.79494,8.79494,8.63861,8.663,219984.66790379,0
+AQN.US,D,20180925,000000,8.68748,8.68748,8.54835,8.58022,122385.12606488,0
+AQN.US,D,20180926,000000,8.58022,8.63861,8.49841,8.50637,173271.63280437,0
+AQN.US,D,20180927,000000,8.52241,8.5812,8.45663,8.54039,546193.70929725,0
+AQN.US,D,20180928,000000,8.557,8.64046,8.54039,8.6153,124942.72829067,0
+AQN.US,D,20181001,000000,8.64046,8.66475,8.46556,8.59742,326260.50220284,0
+AQN.US,D,20181002,000000,8.59742,8.64046,8.54913,8.60626,138939.0392237,0
+AQN.US,D,20181003,000000,8.60626,8.65561,8.49044,8.50637,101359.26857163,0
+AQN.US,D,20181004,000000,8.49044,8.49044,8.24919,8.38259,156653.90824194,0
+AQN.US,D,20181005,000000,8.26551,8.32381,8.20692,8.26551,313261.50175544,0
+AQN.US,D,20181008,000000,8.33168,8.34908,8.25784,8.31526,111046.25132783,0
+AQN.US,D,20181009,000000,8.25784,8.32381,8.20692,8.31526,276338.37103097,0
+AQN.US,D,20181010,000000,8.31526,8.31526,8.18253,8.18253,217719.36307523,0
+AQN.US,D,20181011,000000,8.11638,8.24054,8.00736,8.14095,499734.89059613,0
+AQN.US,D,20181012,000000,8.2319,8.24919,8.10782,8.16543,193983.57936045,0
+AQN.US,D,20181015,000000,8.17399,8.27416,8.1325,8.19138,154602.68038037,0
+AQN.US,D,20181016,000000,8.24919,8.33168,8.21548,8.32381,145997.40383716,0
+AQN.US,D,20181017,000000,8.32381,8.32381,8.26551,8.29855,516987.64154622,0
+AQN.US,D,20181018,000000,8.29855,8.40621,8.24919,8.39046,323856.25318897,0
+AQN.US,D,20181019,000000,8.37385,8.50637,8.34042,8.4405,347253.42477808,0
+AQN.US,D,20181022,000000,8.45663,8.46556,8.37385,8.41495,159923.72806944,0
+AQN.US,D,20181023,000000,8.38259,8.46556,8.33703,8.35694,387745.8772406,0
+AQN.US,D,20181024,000000,8.37385,8.5812,8.35694,8.54039,152423.82971156,0
+AQN.US,D,20181025,000000,8.51531,8.54039,8.4405,8.44837,214378.5273308,0
+AQN.US,D,20181026,000000,8.43176,8.54039,8.38259,8.49841,165762.47150079,0
+AQN.US,D,20181029,000000,8.54039,8.54039,8.39046,8.42389,200652.90025507,0
+AQN.US,D,20181030,000000,8.44837,8.49841,8.35694,8.38259,215544.62927116,0
+AQN.US,D,20181031,000000,8.32381,8.39833,8.26979,8.29855,276203.54371041,0
+AQN.US,D,20181101,000000,8.34908,8.42389,8.30729,8.34908,225785.33033621,0
+AQN.US,D,20181102,000000,8.37385,8.37385,8.25784,8.29077,165672.92969249,0
+AQN.US,D,20181105,000000,8.31526,8.51531,8.31526,8.4816,201092.37556711,0
+AQN.US,D,20181106,000000,8.46556,8.62336,8.46556,8.62336,153790.62880848,0
+AQN.US,D,20181107,000000,8.64046,8.7896,8.63143,8.76385,255855.9396847,0
+AQN.US,D,20181108,000000,8.77309,8.81438,8.6902,8.72304,146562.44352407,0
+AQN.US,D,20181109,000000,8.53135,8.62336,8.31526,8.5812,270869.1162109,0
+AQN.US,D,20181112,000000,8.5812,8.6902,8.53135,8.64833,196780.98895792,0
+AQN.US,D,20181113,000000,8.66475,8.80893,8.58936,8.76385,287218.21534842,0
+AQN.US,D,20181114,000000,8.79786,8.94808,8.73082,8.86403,253084.26049191,0
+AQN.US,D,20181115,000000,8.8306,8.96303,8.81438,8.87335,265494.54928009,0
+AQN.US,D,20181116,000000,8.85567,8.88909,8.73082,8.77309,171581.65982459,0
+AQN.US,D,20181119,000000,8.7896,8.79786,8.71391,8.74733,131762.31474867,0
+AQN.US,D,20181120,000000,8.73082,8.73082,8.58936,8.6153,249564.34113086,0
+AQN.US,D,20181121,000000,8.62336,8.76385,8.62336,8.73082,128648.93578165,0
+AQN.US,D,20181123,000000,8.73082,8.77211,8.6902,8.74733,63102.273668238,0
+AQN.US,D,20181126,000000,8.75657,8.75657,8.60626,8.6902,134366.23170289,0
+AQN.US,D,20181127,000000,8.68107,8.73811,8.6153,8.68107,90835.533055043,0
+AQN.US,D,20181128,000000,8.66475,8.72304,8.59742,8.6902,180207.52069154,0
+AQN.US,D,20181129,000000,8.6902,8.75657,8.68933,8.75657,117362.55107017,0
+AQN.US,D,20181130,000000,8.72304,8.82224,8.72304,8.80612,179717.61378632,0
+AQN.US,D,20181203,000000,8.87335,8.92271,8.80612,8.89843,539589.22902244,0
+AQN.US,D,20181204,000000,8.93962,9.02289,8.77309,8.80612,333293.13641162,0
+AQN.US,D,20181206,000000,8.7896,8.89843,8.72304,8.88909,551763.82730368,0
+AQN.US,D,20181207,000000,8.89843,9.04572,8.89843,9.03056,275710.54915663,0
+AQN.US,D,20181210,000000,9.03056,9.03056,8.82691,8.93116,224843.5975247,0
+AQN.US,D,20181211,000000,8.93962,9.11305,8.9095,9.0155,325481.38554894,0
+AQN.US,D,20181212,000000,9.05427,9.11305,8.75657,8.82224,410632.55760073,0
+AQN.US,D,20181213,000000,8.82224,9.03716,8.81438,9.02289,261773.93276249,0
+AQN.US,D,20181214,000000,8.77309,8.96303,8.75016,8.80612,539964.89293085,0
+AQN.US,D,20181217,000000,8.81438,8.88073,8.68107,8.71391,436379.42974578,0
+AQN.US,D,20181218,000000,8.75657,8.78135,8.66475,8.76385,567531.41929529,0
+AQN.US,D,20181219,000000,8.81438,8.81438,8.58936,8.59742,510007.49736298,0
+AQN.US,D,20181220,000000,8.62336,8.66475,8.53135,8.557,272584.81959538,0
+AQN.US,D,20181221,000000,8.5812,8.59742,8.39833,8.39833,857218.72427738,0
+AQN.US,D,20181224,000000,8.34908,8.39046,8.11638,8.17399,288399.7555316,0
+AQN.US,D,20181226,000000,8.25784,8.26551,8.04117,8.25784,267129.97380194,0
+AQN.US,D,20181227,000000,8.35694,8.36568,8.10782,8.35694,507047.4716079,0
+AQN.US,D,20181228,000000,8.34042,8.40707,8.31429,8.34908,536933.85125883,0
+AQN.US,D,20181231,000000,8.40707,8.50832,8.39921,8.46722,339933.63925299,0
+AQN.US,D,20190102,000000,8.43263,8.44934,8.34042,8.39124,319521.19460746,0
+AQN.US,D,20190103,000000,8.41591,8.50016,8.34042,8.45838,476781.31118381,0
+AQN.US,D,20190104,000000,8.50832,8.60091,8.42467,8.50832,489265.70353747,0
+AQN.US,D,20190107,000000,8.58381,8.65202,8.53368,8.64415,299584.24784053,0
+AQN.US,D,20190108,000000,8.6767,8.75268,8.65202,8.74364,490001.59311149,0
+AQN.US,D,20190109,000000,8.76094,8.79592,8.69399,8.77842,390978.64528535,0
+AQN.US,D,20190110,000000,8.79592,8.83623,8.73539,8.81253,433715.81825268,0
+AQN.US,D,20190111,000000,8.81953,8.87141,8.76483,8.79592,298591.05421965,0
+AQN.US,D,20190114,000000,8.77842,8.80418,8.64415,8.69399,354211.95542137,0
+AQN.US,D,20190115,000000,8.72839,8.9302,8.72839,8.92174,406891.35675939,0
+AQN.US,D,20190116,000000,8.92174,8.93864,8.81953,8.88715,326527.06919538,0
+AQN.US,D,20190117,000000,8.84459,8.99772,8.84459,8.91222,218078.55952464,0
+AQN.US,D,20190118,000000,8.98081,8.99772,8.90581,8.98081,199728.66411875,0
+AQN.US,D,20190122,000000,8.9302,9.00617,8.91222,8.95458,256425.09623635,0
+AQN.US,D,20190123,000000,8.97149,9.0155,8.90114,8.96207,192949.21709207,0
+AQN.US,D,20190124,000000,8.98081,9.12995,8.98081,9.11499,408775.8515986,0
+AQN.US,D,20190125,000000,9.18281,9.25073,9.12257,9.20682,346194.3613212,0
+AQN.US,D,20190128,000000,9.16649,9.21546,9.09886,9.11499,263940.43283705,0
+AQN.US,D,20190129,000000,9.10742,9.17611,9.10742,9.14919,180827.10883638,0
+AQN.US,D,20190130,000000,9.17611,9.26725,9.12257,9.24296,188449.48392058,0
+AQN.US,D,20190131,000000,9.26725,9.34984,9.20682,9.30029,245290.00630442,0
+AQN.US,D,20190201,000000,9.30029,9.38481,9.28377,9.31875,257239.20624062,0
+AQN.US,D,20190204,000000,9.34206,9.37606,9.28571,9.31875,422534.41359231,0
+AQN.US,D,20190205,000000,9.32651,9.41687,9.32651,9.39452,217752.29799323,0
+AQN.US,D,20190206,000000,9.38481,9.41687,9.32651,9.34984,178197.46147747,0
+AQN.US,D,20190207,000000,9.31875,9.41104,9.29153,9.39452,234053.02396993,0
+AQN.US,D,20190208,000000,9.33234,9.37606,9.29153,9.33234,220900.67031061,0
+AQN.US,D,20190211,000000,9.34206,9.34206,9.19914,9.20682,196791.28111979,0
+AQN.US,D,20190212,000000,9.27405,9.27405,9.15881,9.19914,213106.41612311,0
+AQN.US,D,20190213,000000,9.20682,9.20682,9.08274,9.10742,362189.41009024,0
+AQN.US,D,20190214,000000,9.09886,9.12995,8.97149,9.09886,373733.09884858,0
+AQN.US,D,20190215,000000,9.12257,9.12995,9.0155,9.05524,270814.56775297,0
+AQN.US,D,20190219,000000,9.05524,9.21546,9.03814,9.20682,296819.77316106,0
+AQN.US,D,20190220,000000,9.2241,9.2241,9.13957,9.15881,299264.16160623,0
+AQN.US,D,20190221,000000,9.13957,9.28377,9.12995,9.26725,360227.72403697,0
+AQN.US,D,20190222,000000,9.26725,9.35955,9.21546,9.31875,287857.35860082,0
+AQN.US,D,20190225,000000,9.3683,9.3683,9.19914,9.24296,172909.34870639,0
+AQN.US,D,20190226,000000,9.23422,9.39452,9.23422,9.3683,334779.32458628,0
+AQN.US,D,20190227,000000,9.30029,9.34595,9.21546,9.29153,815082.61356352,0
+AQN.US,D,20190228,000000,9.27405,9.39452,9.25073,9.34206,345718.8634426,0
+AQN.US,D,20190301,000000,9.3683,9.44408,9.27405,9.30029,376805.30916809,0
+AQN.US,D,20190304,000000,9.34984,9.5189,9.34984,9.46934,349229.51985797,0
+AQN.US,D,20190305,000000,9.46059,9.53832,9.41104,9.46059,351149.00804755,0
+AQN.US,D,20190306,000000,9.46059,9.5461,9.41687,9.41687,544038.53060075,0
+AQN.US,D,20190307,000000,9.42562,9.46934,9.34984,9.42562,331359.23919541,0
+AQN.US,D,20190308,000000,9.45379,9.45477,9.34984,9.38481,347631.14711887,0
+AQN.US,D,20190311,000000,9.42562,9.44408,9.34984,9.40424,486143.06162478,0
+AQN.US,D,20190312,000000,9.43437,9.52862,9.41104,9.5189,632808.4267676,0
+AQN.US,D,20190313,000000,9.5014,9.5529,9.41687,9.47809,533424.22405966,0
+AQN.US,D,20190314,000000,9.47809,9.54707,9.43437,9.45379,304879.56512492,0
+AQN.US,D,20190315,000000,9.44408,9.5189,9.42562,9.46059,400110.88051652,0
+AQN.US,D,20190318,000000,9.48683,9.48683,9.41104,9.45379,600213.15011131,0
+AQN.US,D,20190319,000000,9.46934,9.46934,9.32651,9.33234,428378.30310461,0
+AQN.US,D,20190320,000000,9.34984,9.46934,9.2964,9.42562,335318.63386851,0
+AQN.US,D,20190321,000000,9.44408,9.51015,9.40619,9.42562,321659.90584497,0
+AQN.US,D,20190322,000000,9.42562,9.54707,9.37606,9.5014,257863.94046639,0
+AQN.US,D,20190325,000000,9.51015,9.53832,9.44408,9.51015,273565.662622,0
+AQN.US,D,20190326,000000,9.52862,9.61314,9.5189,9.57817,288445.04104384,0
+AQN.US,D,20190327,000000,9.60439,9.60439,9.50529,9.58691,220456.04891764,0
+AQN.US,D,20190328,000000,9.61314,9.63743,9.50918,9.50918,297174.85274573,0
+AQN.US,D,20190329,000000,9.5461,9.65394,9.50044,9.60439,324151.63823476,0
+AQN.US,D,20190401,000000,9.62189,9.63743,9.45963,9.56165,286037.70438143,0
+AQN.US,D,20190402,000000,9.56165,9.62189,9.48586,9.62189,607118.16151286,0
+AQN.US,D,20190403,000000,9.67144,9.72293,9.56941,9.66366,388878.01504679,0
+AQN.US,D,20190404,000000,9.67144,9.73168,9.57817,9.63743,458963.52054682,0
+AQN.US,D,20190405,000000,9.66366,9.70642,9.57817,9.69962,237556.47587198,0
+AQN.US,D,20190408,000000,9.71419,9.73945,9.66366,9.71419,375222.37467181,0
+AQN.US,D,20190409,000000,9.70642,9.79191,9.6899,9.73945,413148.99117903,0
+AQN.US,D,20190410,000000,9.74917,9.88524,9.73945,9.78317,346331.24707413,0
+AQN.US,D,20190411,000000,9.80067,9.80067,9.70642,9.76569,234039.64415949,0
+AQN.US,D,20190412,000000,9.80067,9.82495,9.74917,9.78317,339969.66181955,0
+AQN.US,D,20190415,000000,9.81621,9.8337,9.75694,9.76569,200125.94156711,0
+AQN.US,D,20190416,000000,9.78317,9.8337,9.71419,9.71419,255641.86271771,0
+AQN.US,D,20190417,000000,9.76569,9.78317,9.68018,9.7754,261736.88097973,0
+AQN.US,D,20190418,000000,9.79191,9.81913,9.73168,9.76569,228554.95109661,0
+AQN.US,D,20190422,000000,9.79191,9.84244,9.73945,9.79191,282433.389293,0
+AQN.US,D,20190423,000000,9.73945,9.80843,9.6899,9.73168,401878.04471036,0
+AQN.US,D,20190424,000000,9.73945,9.73945,9.63743,9.68018,257149.66443231,0
+AQN.US,D,20190425,000000,9.6899,9.75694,9.63452,9.71419,420843.41139635,0
+AQN.US,D,20190426,000000,9.71419,9.74917,9.68018,9.6899,179504.56603552,0
+AQN.US,D,20190429,000000,9.6899,9.6899,9.59468,9.62189,229699.43949705,0
+AQN.US,D,20190430,000000,9.59468,9.73168,9.56553,9.71419,219557.543186,0
+AQN.US,D,20190501,000000,9.71419,9.71419,9.57817,9.61314,388163.7390127,0
+AQN.US,D,20190502,000000,9.62189,9.66366,9.59468,9.62189,299241.51885012,0
+AQN.US,D,20190503,000000,9.66366,9.69962,9.62189,9.6452,178604.0018715,0
+AQN.US,D,20190506,000000,9.61314,9.72293,9.56941,9.63743,1081196.7509884,0
+AQN.US,D,20190507,000000,9.61314,9.65394,9.56165,9.58691,303522.02897368,0
+AQN.US,D,20190508,000000,9.59468,9.63743,9.49266,9.62189,692119.0680013,0
+AQN.US,D,20190509,000000,9.62189,9.6899,9.56165,9.66366,437384.97396091,0
+AQN.US,D,20190510,000000,9.75694,9.75694,9.56165,9.69962,891561.61001993,0
+AQN.US,D,20190513,000000,9.6452,9.70642,9.58691,9.69962,510755.73753125,0
+AQN.US,D,20190514,000000,9.70642,9.79191,9.65394,9.66366,691327.60075315,0
+AQN.US,D,20190515,000000,9.70642,9.84244,9.65394,9.81621,1008217.0895693,0
+AQN.US,D,20190516,000000,9.84244,9.97945,9.83855,9.87746,451043.70198445,0
+AQN.US,D,20190517,000000,9.8687,9.96193,9.84244,9.93574,318100.87626879,0
+AQN.US,D,20190520,000000,9.9445,9.97069,9.89488,9.96193,142340.59872319,0
+AQN.US,D,20190521,000000,9.99688,10.0649,9.9192,9.92698,406837.83751764,0
+AQN.US,D,20190522,000000,9.9445,9.97945,9.91044,9.93574,282485.87931856,0
+AQN.US,D,20190523,000000,9.92698,10.0116,9.89488,9.9892,248430.1448923,0
+AQN.US,D,20190524,000000,10.0116,10.0805,9.9892,10.0116,238533.20203387,0
+AQN.US,D,20190528,000000,10.0387,10.1145,10.0212,10.0465,448726.93634652,0
+AQN.US,D,20190529,000000,10.03,10.0727,9.9445,9.97945,285252.4124304,0
+AQN.US,D,20190530,000000,9.9892,10.0387,9.92698,9.96193,193192.11211231,0
+AQN.US,D,20190531,000000,9.93574,9.97945,9.89488,9.92698,341716.24168965,0
+AQN.US,D,20190603,000000,9.97069,10.0561,9.91044,10.0116,336028.79303784,0
+AQN.US,D,20190604,000000,10.0902,10.1145,9.9892,10.0561,321249.24858617,0
+AQN.US,D,20190605,000000,10.1068,10.2525,10.0902,10.1844,308450.94529534,0
+AQN.US,D,20190606,000000,10.2097,10.3943,10.1844,10.3642,385227.38522993,0
+AQN.US,D,20190607,000000,10.4235,10.5167,10.4235,10.4574,207977.8318611,0
+AQN.US,D,20190610,000000,10.508,10.508,10.2874,10.3185,304772.52664142,0
+AQN.US,D,20190611,000000,10.3379,10.3866,10.2612,10.3379,346733.67060343,0
+AQN.US,D,20190612,000000,10.3379,10.4895,10.3379,10.3642,357527.06076112,0
+AQN.US,D,20190613,000000,10.373,10.4137,10.3379,10.3642,189233.74665541,0
+AQN.US,D,20190614,000000,10.4041,10.4137,10.3379,10.3788,786129.7329946,0
+AQN.US,D,20190617,000000,10.3642,10.4235,10.3379,10.4137,339996.42144043,0
+AQN.US,D,20190618,000000,10.4235,10.4488,10.3788,10.4235,253340.53532259,0
+AQN.US,D,20190619,000000,10.4574,10.5663,10.4137,10.5332,285027.01408535,0
+AQN.US,D,20190620,000000,10.6343,10.6781,10.5498,10.6518,345002.52897614,0
+AQN.US,D,20190621,000000,10.6343,10.6693,10.5498,10.6284,820588.92016633,0
+AQN.US,D,20190624,000000,10.6867,10.7043,10.5245,10.6023,500354.47874097,0
+AQN.US,D,20190625,000000,10.6188,10.6343,10.5381,10.5566,333436.19746167,0
+AQN.US,D,20190626,000000,10.543,10.5566,10.4137,10.4895,252046.81057497,0
+AQN.US,D,20190627,000000,10.5498,10.577,10.336,10.4225,447329.26076397,0
+AQN.US,D,20190628,000000,10.4574,10.508,10.4127,10.439,319322.55588329,0
+AQN.US,D,20190701,000000,10.4808,10.4857,10.3535,10.3788,216041.7406897,0
+AQN.US,D,20190702,000000,10.4711,10.5498,10.3817,10.4993,283154.8698404,0
+AQN.US,D,20190703,000000,10.5245,10.714,10.5245,10.6615,311944.10503552,0
+AQN.US,D,20190705,000000,10.6713,10.6713,10.4993,10.6207,245110.9226878,0
+AQN.US,D,20190708,000000,10.644,10.644,10.577,10.6362,258813.9070074,0
+AQN.US,D,20190709,000000,10.6207,10.6809,10.5673,10.644,413253.97123015,0
+AQN.US,D,20190710,000000,10.6809,10.748,10.6362,10.6975,331272.78503567,0
+AQN.US,D,20190711,000000,10.7072,10.748,10.6713,10.7305,419330.46360081,0
+AQN.US,D,20190712,000000,10.714,10.7577,10.6713,10.7382,371638.64390714,0
+AQN.US,D,20190715,000000,10.748,10.7771,10.6528,10.6897,365263.67884213,0
+AQN.US,D,20190716,000000,10.6809,10.7305,10.611,10.714,1208938.947309,0
+AQN.US,D,20190717,000000,10.7577,10.8491,10.748,10.8082,312245.66537843,0
+AQN.US,D,20190718,000000,10.7771,10.9209,10.7675,10.8938,261939.63656866,0
+AQN.US,D,20190719,000000,10.8714,10.917,10.7771,10.8082,241038.3142341,0
+AQN.US,D,20190722,000000,10.816,10.8442,10.748,10.7771,337942.1059303,0
+AQN.US,D,20190723,000000,10.7771,10.7927,10.6849,10.7771,222655.4839102,0
+AQN.US,D,20190724,000000,10.7675,10.7675,10.6207,10.714,314614.92104193,0
+AQN.US,D,20190725,000000,10.7305,10.816,10.7228,10.7382,308931.58925488,0
+AQN.US,D,20190726,000000,10.7771,10.8345,10.7382,10.7839,342915.27854801,0
+AQN.US,D,20190729,000000,10.7839,10.885,10.7771,10.8442,364298.2740583,0
+AQN.US,D,20190730,000000,10.8345,10.885,10.7839,10.8082,199027.7678951,0
+AQN.US,D,20190731,000000,10.8442,10.8636,10.6615,10.7305,304915.58769148,0
+AQN.US,D,20190801,000000,10.7305,10.9122,10.714,10.885,528011.5761299,0
+AQN.US,D,20190802,000000,10.9024,11.0259,10.8442,10.9986,466652.79468319,0
+AQN.US,D,20190805,000000,10.989,10.9986,10.8442,10.8714,293739.32911204,0
+AQN.US,D,20190806,000000,10.9559,11.0501,10.9403,11.0347,670063.99432061,0
+AQN.US,D,20190807,000000,10.9986,11.1317,10.9307,11.1026,351980.614727,0
+AQN.US,D,20190808,000000,11.0423,11.1978,10.9715,11.1541,440100.04626338,0
+AQN.US,D,20190809,000000,11.1201,11.2133,11.0939,11.1804,328898.38329125,0
+AQN.US,D,20190812,000000,11.2056,11.258,11.0939,11.1201,327420.42884607,0
+AQN.US,D,20190813,000000,11.1444,11.2678,11.1026,11.1901,274071.00777004,0
+AQN.US,D,20190814,000000,11.258,11.258,11.0852,11.1289,316211.23534865,0
+AQN.US,D,20190815,000000,11.1026,11.1444,11.0171,11.1201,810589.05568915,0
+AQN.US,D,20190816,000000,11.0754,11.1444,11.0676,11.1026,493869.3875439,0
+AQN.US,D,20190819,000000,11.1201,11.2133,11.0852,11.1444,317947.52305687,0
+AQN.US,D,20190820,000000,11.1289,11.1852,11.1201,11.1541,326586.76373425,0
+AQN.US,D,20190821,000000,11.1347,11.1978,11.1347,11.1901,338310.5653254,0
+AQN.US,D,20190822,000000,11.1706,11.2056,11.1289,11.1347,255241.49762079,0
+AQN.US,D,20190823,000000,11.1123,11.1628,11.0347,11.0423,239625.20040874,0
+AQN.US,D,20190826,000000,11.0676,11.1201,11.0347,11.0852,251285.19059627,0
+AQN.US,D,20190827,000000,11.1026,11.1852,11.0939,11.1289,406945.90521732,0
+AQN.US,D,20190828,000000,11.1289,11.2211,11.0852,11.1901,347262.68772376,0
+AQN.US,D,20190829,000000,11.2211,11.2494,11.0988,11.2133,445014.55355841,0
+AQN.US,D,20190830,000000,11.258,11.2911,11.2133,11.2678,215992.3383127,0
+AQN.US,D,20190903,000000,11.2494,11.365,11.2396,11.3542,361710.82456308,0
+AQN.US,D,20190904,000000,11.3853,11.5505,11.3853,11.5252,470747.01667683,0
+AQN.US,D,20190905,000000,11.5952,11.6292,11.3698,11.4641,371902.12325113,0
+AQN.US,D,20190906,000000,11.4641,11.5204,11.4262,11.4641,147884.98632494,0
+AQN.US,D,20190909,000000,11.4641,11.4641,11.3542,11.431,258395.01601912,0
+AQN.US,D,20190910,000000,11.4223,11.4223,11.2494,11.363,268118.02134187,0
+AQN.US,D,20190911,000000,11.3941,11.3941,11.2678,11.3358,239189.84196145,0
+AQN.US,D,20190912,000000,11.3542,11.637,11.3542,11.5952,391497.37024382,0
+AQN.US,D,20190913,000000,11.5855,11.6098,11.4476,11.4991,290795.77081597,0
+AQN.US,D,20190916,000000,11.533,11.6457,11.4942,11.6292,405172.56572636,0
+AQN.US,D,20190917,000000,11.6885,11.7419,11.6196,11.672,614487.34941494,0
+AQN.US,D,20190918,000000,11.6788,11.705,11.4893,11.6011,291717.94851992,0
+AQN.US,D,20190919,000000,11.6196,11.7497,11.6011,11.6545,421713.09907474,0
+AQN.US,D,20190920,000000,11.706,11.7274,11.5952,11.7225,831695.19204501,0
+AQN.US,D,20190923,000000,11.7497,11.809,11.6885,11.706,365128.85152157,0
+AQN.US,D,20190924,000000,11.7322,11.9644,11.7225,11.9042,492573.60436391,0
+AQN.US,D,20190925,000000,11.9042,11.9295,11.8012,11.8605,548308.74856244,0
+AQN.US,D,20190926,000000,11.9129,12.0081,11.9042,11.9295,676462.63135793,0
+AQN.US,D,20190927,000000,12.0159,12.0596,11.8168,11.8868,491290.17177817,0
+AQN.US,D,20190930,000000,11.9042,12.0869,11.8683,11.9295,560383.5128735,0
+AQN.US,D,20191001,000000,11.9217,11.9907,11.8469,11.8868,2901183.4072139,0
+AQN.US,D,20191002,000000,11.8517,11.8517,11.6603,11.7808,505119.74968883,0
+AQN.US,D,20191003,000000,11.7721,11.9994,11.7555,11.9644,2909863.8165388,0
+AQN.US,D,20191004,000000,11.982,12.1909,11.9752,12.1393,671702.50649102,0
+AQN.US,D,20191007,000000,12.1909,12.2967,12.1646,12.2424,559933.7453996,0
+AQN.US,D,20191008,000000,12.0596,12.5824,11.9042,12.2171,1057821.1929393,0
+AQN.US,D,20191009,000000,12.2258,12.2258,11.9732,12.0257,618669.05478451,0
+AQN.US,D,20191010,000000,12.0257,12.1743,11.8868,12.0869,1018571.004415,0
+AQN.US,D,20191011,000000,11.9732,12.0596,11.6934,11.8683,9630652.7250464,0
+AQN.US,D,20191014,000000,11.8683,11.8683,11.3378,11.6069,3490936.6332122,0
+AQN.US,D,20191015,000000,11.6069,11.8168,11.6069,11.7721,3229966.5182921,0
+AQN.US,D,20191016,000000,11.7633,11.8168,11.6759,11.7477,1529529.4975351,0
+AQN.US,D,20191017,000000,11.7721,11.8517,11.7166,11.7992,881530.86905712,0
+AQN.US,D,20191018,000000,11.7992,11.9217,11.7721,11.9042,842085.12945724,0
+AQN.US,D,20191021,000000,11.8868,12.1121,11.8547,12.0869,995960.15399308,0
+AQN.US,D,20191022,000000,12.0966,12.1995,12.0431,12.0684,1044200.5459147,0
+AQN.US,D,20191023,000000,12.0431,12.1743,12.0431,12.1121,911374.02162818,0
+AQN.US,D,20191024,000000,12.1462,12.2171,12.1219,12.2093,2161306.649683,0
+AQN.US,D,20191025,000000,12.1909,12.1995,11.8945,11.9295,1880965.656899,0
+AQN.US,D,20191028,000000,11.8421,11.9479,11.6934,11.7633,1507404.4371537,0
+AQN.US,D,20191029,000000,11.7633,11.7808,11.6108,11.7128,862832.06936369,0
+AQN.US,D,20191030,000000,11.6934,11.8868,11.6934,11.8343,668457.38785201,0
+AQN.US,D,20191031,000000,11.8343,12.0509,11.8343,11.9479,894325.05548321,0
+AQN.US,D,20191101,000000,11.9479,12.0509,11.8868,11.9557,529030.50015547,0
+AQN.US,D,20191104,000000,11.9732,11.9732,11.8216,11.8517,565141.57930805,0
+AQN.US,D,20191105,000000,11.8265,11.8868,11.6156,11.6691,827699.77480537,0
+AQN.US,D,20191106,000000,11.6516,11.8945,11.6516,11.7906,448045.59523043,0
+AQN.US,D,20191107,000000,11.7808,11.8421,11.6603,11.7303,658659.24974757,0
+AQN.US,D,20191108,000000,11.703,11.8517,11.5913,11.7216,1322842.3027731,0
+AQN.US,D,20191111,000000,11.7555,11.9217,11.74,11.7992,781613.5323641,0
+AQN.US,D,20191112,000000,11.7992,11.8517,11.7128,11.7555,1019233.8196397,0
+AQN.US,D,20191113,000000,11.7906,11.9732,11.7633,11.8343,1348614.9053229,0
+AQN.US,D,20191114,000000,11.8421,12.0732,11.8421,11.9907,1360421.044209,0
+AQN.US,D,20191115,000000,12.0091,12.0772,11.982,12.0257,418042.91415032,0
+AQN.US,D,20191118,000000,11.9557,12.1909,11.9479,12.1219,762752.11651304,0
+AQN.US,D,20191119,000000,12.1043,12.1558,12.0354,12.0509,838905.88065423,0
+AQN.US,D,20191120,000000,12.0354,12.1219,12.0091,12.0684,1429435.1356579,0
+AQN.US,D,20191121,000000,12.0966,12.1219,11.9129,12.0966,1210679.3518819,0
+AQN.US,D,20191122,000000,12.0869,12.1909,12.0509,12.1219,1355015.6007925,0
+AQN.US,D,20191125,000000,12.1043,12.1646,11.8683,11.9479,1359910.5529801,0
+AQN.US,D,20191126,000000,11.9479,12.1646,11.9479,11.9994,4482185.0354993,0
+AQN.US,D,20191127,000000,12.0431,12.1345,11.9732,12.1219,1038328.8675653,0
+AQN.US,D,20191129,000000,12.1219,12.2258,12.0431,12.1558,758522.03798266,0
+AQN.US,D,20191202,000000,12.1558,12.2424,12.1121,12.2258,896378.34177716,0
+AQN.US,D,20191203,000000,12.252,12.3978,12.252,12.3657,1281597.4932775,0
+AQN.US,D,20191204,000000,12.4357,12.7184,12.4075,12.4619,1529782.6847173,0
+AQN.US,D,20191205,000000,12.4357,12.5037,12.3978,12.4852,1410650.9110209,0
+AQN.US,D,20191206,000000,12.4357,12.495,12.321,12.3823,669026.54440367,0
+AQN.US,D,20191209,000000,12.3978,12.495,12.3755,12.4357,357777.16029467,0
+AQN.US,D,20191210,000000,12.4075,12.495,12.3978,12.4444,454343.36908139,0
+AQN.US,D,20191211,000000,12.4172,12.495,12.3657,12.426,601001.5297109,0
+AQN.US,D,20191212,000000,12.4075,12.4745,12.1462,12.2258,715247.61416548,0
+AQN.US,D,20191213,000000,12.2258,12.2879,12.1073,12.252,619233.06525523,0
+AQN.US,D,20191216,000000,12.3394,12.4075,12.2783,12.4075,908295.63601155,0
+AQN.US,D,20191217,000000,12.426,12.4444,12.2647,12.2879,465883.97019117,0
+AQN.US,D,20191218,000000,12.2879,12.391,12.1995,12.252,793493.77481574,0
+AQN.US,D,20191219,000000,12.2598,12.3035,12.1909,12.2598,425500.61464453,0
+AQN.US,D,20191220,000000,12.2783,12.3394,12.2093,12.3035,626618.72061632,0
+AQN.US,D,20191223,000000,12.3035,12.3472,12.2141,12.2695,381323.56823097,0
+AQN.US,D,20191224,000000,12.252,12.3123,12.2219,12.3035,170770.63746889,0
+AQN.US,D,20191226,000000,12.2967,12.3987,12.2879,12.3394,147756.33430151,0
+AQN.US,D,20191227,000000,12.3657,12.426,12.3298,12.4075,404850.42105969,0
+AQN.US,D,20191230,000000,12.4454,12.4639,12.2967,12.3765,427397.46007798,0
+AQN.US,D,20191231,000000,12.427,12.4969,12.3833,12.4454,447397.18903235,0
+AQN.US,D,20200102,000000,12.4551,12.4551,12.253,12.3472,564503.46527184,0
+AQN.US,D,20200103,000000,12.3472,12.5425,12.321,12.427,613116.43345327,0
+AQN.US,D,20200106,000000,12.4454,12.4872,12.4182,12.4551,567800.04472021,0
+AQN.US,D,20200107,000000,12.4085,12.525,12.4085,12.4726,1513791.752813,0
+AQN.US,D,20200108,000000,12.4726,12.4785,12.321,12.3472,991584.95598027,0
+AQN.US,D,20200109,000000,12.357,12.5551,12.357,12.5348,834611.99072023,0
+AQN.US,D,20200110,000000,12.5659,12.6728,12.5503,12.5853,815897.75278397,0
+AQN.US,D,20200113,000000,12.6135,12.6679,12.5756,12.6553,665158.74997126,0
+AQN.US,D,20200114,000000,12.664,12.7097,12.5425,12.6212,565633.54464565,0
+AQN.US,D,20200115,000000,12.664,12.8243,12.664,12.7786,1053666.2471905,0
+AQN.US,D,20200116,000000,12.8059,12.8943,12.7699,12.8574,760534.15562911,0
+AQN.US,D,20200117,000000,12.867,13.0206,12.867,12.9905,434451.7078267,0
+AQN.US,D,20200121,000000,13.0167,13.21,13.0069,13.1488,1111410.4213869,0
+AQN.US,D,20200122,000000,13.2188,13.28,13.1751,13.1839,625965.16833729,0
+AQN.US,D,20200123,000000,13.1935,13.316,13.1789,13.28,755355.1397739,0
+AQN.US,D,20200124,000000,13.3072,13.3597,13.2538,13.28,552184.77672435,0
+AQN.US,D,20200127,000000,13.2538,13.3461,13.2013,13.2897,648922.86461437,0
+AQN.US,D,20200128,000000,13.316,13.3509,13.2363,13.316,416444.54141122,0
+AQN.US,D,20200129,000000,13.3422,13.4296,13.2538,13.3869,437031.95280861,0
+AQN.US,D,20200130,000000,13.3946,13.5531,13.3509,13.4996,505978.11598915,0
+AQN.US,D,20200131,000000,13.4996,13.6317,13.4122,13.4656,730347.24485144,0
+AQN.US,D,20200203,000000,13.4821,13.6065,13.4393,13.5453,574099.87700354,0
+AQN.US,D,20200204,000000,13.5627,13.5832,13.4433,13.5093,718109.86438276,0
+AQN.US,D,20200205,000000,13.5181,13.6065,13.4199,13.588,745687.71212526,0
+AQN.US,D,20200206,000000,13.5181,13.6065,13.1139,13.2538,1935433.8359708,0
+AQN.US,D,20200207,000000,13.3685,13.7191,13.3072,13.6949,1622257.7591589,0
+AQN.US,D,20200210,000000,13.6852,13.9484,13.6667,13.8785,798381.5224899,0
+AQN.US,D,20200211,000000,13.8873,14.1457,13.8873,14.0893,1003638.1067514,0
+AQN.US,D,20200212,000000,14.0719,14.2206,13.931,14.1768,1174822.4891277,0
+AQN.US,D,20200213,000000,14.1603,14.3721,14.1254,14.3177,936259.43982434,0
+AQN.US,D,20200214,000000,14.3342,14.5198,14.309,14.4858,1042841.9805472,0
+AQN.US,D,20200218,000000,14.4926,14.6354,14.4683,14.5013,793261.17195738,0
+AQN.US,D,20200219,000000,14.5295,14.5888,14.4323,14.5742,745607.43326264,0
+AQN.US,D,20200220,000000,14.5567,14.6082,14.4508,14.5654,500987.44669625,0
+AQN.US,D,20200221,000000,14.5888,14.819,14.548,14.7568,892939.73049492,0
+AQN.US,D,20200224,000000,14.6684,14.7103,14.5013,14.5567,986155.84059152,0
+AQN.US,D,20200225,000000,14.5985,14.6267,14.2653,14.309,841577.72587683,0
+AQN.US,D,20200226,000000,14.2206,14.4411,14.1681,14.2206,893524.32528939,0
+AQN.US,D,20200227,000000,14.0184,14.0719,13.3781,13.4122,1711344.6539115,0
+AQN.US,D,20200228,000000,12.9642,13.4821,12.6212,13.1216,2374328.6700787,0
+AQN.US,D,20200302,000000,13.1935,13.7638,13.1935,13.7377,1757691.2880482,0
+AQN.US,D,20200303,000000,13.9135,14.3808,13.7736,14.0807,1710826.9581693,0
+AQN.US,D,20200304,000000,14.2555,14.6684,14.2467,14.6082,997012.01293665,0
+AQN.US,D,20200305,000000,14.3633,14.6684,14.309,14.5742,1125852.3829292,0
+AQN.US,D,20200306,000000,14.2653,14.4926,14.0097,14.4926,1042407.6513161,0
+AQN.US,D,20200309,000000,13.2897,13.7464,12.427,13.1139,1365947.9351355,0
+AQN.US,D,20200310,000000,13.2188,13.3946,12.4969,12.7612,1513949.2228897,0
+AQN.US,D,20200311,000000,12.6728,12.6728,11.8303,12.0053,2437448.4404221,0
+AQN.US,D,20200312,000000,10.6673,11.0026,9.72682,10.3788,1833926.3602682,0
+AQN.US,D,20200313,000000,10.9928,11.5388,10.4652,11.5049,1982532.8271405,0
+AQN.US,D,20200316,000000,10.4127,11.1172,10.1135,10.2272,1106728.5169503,0
+AQN.US,D,20200317,000000,10.4127,11.1085,9.87746,11.0297,1561028.6589518,0
+AQN.US,D,20200318,000000,10.3341,10.9044,9.8405,10.3147,1451092.9318902,0
+AQN.US,D,20200319,000000,10.1407,10.7655,9.44602,10.5381,974513.34707917,0
+AQN.US,D,20200320,000000,10.713,11.0297,9.82301,9.89488,1643106.5914679,0
+AQN.US,D,20200323,000000,9.55095,9.85019,8.38162,8.43429,1999609.5821226,0
+AQN.US,D,20200324,000000,8.83809,9.34789,8.8034,9.27794,1519340.2572795,0
+AQN.US,D,20200325,000000,9.36635,10.8345,9.19914,10.5527,2160999.943259,0
+AQN.US,D,20200326,000000,10.5478,11.4951,10.5478,11.3718,1693254.1209848,0
+AQN.US,D,20200327,000000,10.8956,11.3971,10.2738,11.0113,1182976.9689807,0
+AQN.US,D,20200330,000000,11.1016,11.2522,10.6829,11.2251,1164461.3697686,0
+AQN.US,D,20200331,000000,11.1181,12.0169,11.1181,11.9197,2008060.4762377,0
+AQN.US,D,20200401,000000,11.4923,11.6885,10.985,11.1551,1379232.0284669,0
+AQN.US,D,20200402,000000,11.0385,11.2707,10.9423,11.2163,1059940.3490692,0
+AQN.US,D,20200403,000000,11.1814,11.4029,11.0307,11.2163,769487.30724366,0
+AQN.US,D,20200406,000000,11.5544,12.1782,11.4126,12.1588,1528614.5243446,0
+AQN.US,D,20200407,000000,12.7126,12.8097,11.8129,11.981,1400901.1460772,0
+AQN.US,D,20200408,000000,12.1151,12.391,11.8391,12.186,862532.56745314,0
+AQN.US,D,20200409,000000,12.3823,12.6932,12.2482,12.4872,922199.3174877,0
+AQN.US,D,20200413,000000,12.4541,12.7544,12.1685,12.5513,889145.01041182,0
+AQN.US,D,20200414,000000,12.7203,12.9244,12.5513,12.7922,1015061.3772158,0
+AQN.US,D,20200415,000000,12.5154,12.5154,12.0975,12.1151,861483.79615814,0
+AQN.US,D,20200416,000000,12.186,12.3453,11.9547,12.1588,818292.73885215,0
+AQN.US,D,20200417,000000,12.5435,12.5513,12.1782,12.5435,815646.62403424,0
+AQN.US,D,20200420,000000,12.4444,12.6232,12.0441,12.4726,1044441.3825025,0
+AQN.US,D,20200421,000000,12.2307,12.5299,12.0441,12.0791,719763.81479598,0
+AQN.US,D,20200422,000000,12.4172,12.4172,12.1422,12.2753,588663.28605584,0
+AQN.US,D,20200423,000000,12.0267,12.3376,11.8313,11.9722,1004494.4146193,0
+AQN.US,D,20200424,000000,12.0363,12.1151,11.8838,12.0169,584268.53293547,0
+AQN.US,D,20200427,000000,11.9197,12.3278,11.8653,12.3113,591522.44862456,0
+AQN.US,D,20200428,000000,12.4969,12.6747,12.3978,12.6232,786609.34773794,0
+AQN.US,D,20200429,000000,12.7922,13.075,12.6747,12.8341,2671112.4206732,0
+AQN.US,D,20200430,000000,12.6659,12.7252,12.1325,12.3191,790757.08897333,0
+AQN.US,D,20200501,000000,12.0441,12.1422,11.7954,11.8916,537533.88429611,0
+AQN.US,D,20200504,000000,11.8216,11.9596,11.6885,11.9285,642676.55157278,0
+AQN.US,D,20200505,000000,12.0267,12.355,12.0267,12.2219,722525.20182688,0
+AQN.US,D,20200506,000000,12.355,12.3745,12.0704,12.0975,572787.62636455,0
+AQN.US,D,20200507,000000,12.2656,12.2851,12.0441,12.1588,934120.72858684,0
+AQN.US,D,20200508,000000,11.9285,12.2141,11.8838,12.1325,835016.47268189,0
+AQN.US,D,20200511,000000,12.0606,12.3152,11.9596,12.3016,1063574.511427,0
+AQN.US,D,20200512,000000,12.355,12.4541,11.9469,11.9722,519755.20387424,0
+AQN.US,D,20200513,000000,11.9285,12.1151,11.6214,11.7332,965938.9470216,0
+AQN.US,D,20200514,000000,11.5719,11.8489,11.3329,11.8216,748096.07800388,0
+AQN.US,D,20200515,000000,11.7585,11.8566,11.5817,11.8391,946463.08910664,0
+AQN.US,D,20200518,000000,12.1782,12.2656,12.0267,12.2141,453592.04126456,0
+AQN.US,D,20200519,000000,12.2851,12.3745,11.9635,12.2394,727075.36659156,0
+AQN.US,D,20200520,000000,12.4541,12.4541,11.9285,11.9635,504216.09787625,0
+AQN.US,D,20200521,000000,11.9373,12.0519,11.8042,11.8216,646772.8319988,0
+AQN.US,D,20200522,000000,11.7954,11.9547,11.6351,11.9469,406979.86935151,0
+AQN.US,D,20200526,000000,12.1325,12.2753,12.0606,12.2307,712673.5444807,0
+AQN.US,D,20200527,000000,12.3453,12.3453,12.0267,12.2482,441119.99950514,0
+AQN.US,D,20200528,000000,12.3113,12.5435,12.2656,12.525,545525.7479916,0
+AQN.US,D,20200529,000000,12.4785,12.6144,12.3823,12.4541,763198.79633839,0
+AQN.US,D,20200601,000000,12.4969,12.6932,12.3823,12.6485,761498.53119674,0
+AQN.US,D,20200602,000000,12.7301,12.8097,12.5853,12.6397,587558.93708671,0
+AQN.US,D,20200603,000000,12.7203,13.075,12.4172,13.0225,1082210.5289331,0
+AQN.US,D,20200604,000000,13.0041,13.0313,12.7592,12.8273,718665.64112398,0
+AQN.US,D,20200605,000000,13.075,13.1129,12.7826,12.8273,1350748.4704794,0
+AQN.US,D,20200608,000000,12.8806,13.0041,12.7826,12.8991,690064.75249116,0
+AQN.US,D,20200609,000000,12.872,12.872,12.5299,12.7379,509435.25316277,0
+AQN.US,D,20200610,000000,12.7728,12.8097,12.5601,12.6232,591722.11656492,0
+AQN.US,D,20200611,000000,12.3376,12.355,11.8489,11.8653,790265.12363573,0
+AQN.US,D,20200612,000000,12.2307,12.3978,12.0606,12.2851,1196807.5761076,0
+AQN.US,D,20200615,000000,12.0606,12.7301,11.9994,12.5853,1850399.9945644,0
+AQN.US,D,20200616,000000,12.9079,12.9079,12.3278,12.4639,1169984.1438305,0
+AQN.US,D,20200617,000000,12.5154,12.5513,12.2753,12.3376,802500.44567205,0
+AQN.US,D,20200618,000000,12.2753,12.391,12.2569,12.3278,591538.91608356,0
+AQN.US,D,20200619,000000,12.3978,12.4726,11.8916,11.9469,2066245.1549622,0
+AQN.US,D,20200622,000000,12.0091,12.1199,11.8042,11.9722,709783.50542636,0
+AQN.US,D,20200623,000000,12.0363,12.0704,11.7585,11.9197,1340860.7905666,0
+AQN.US,D,20200624,000000,11.875,11.875,11.6069,11.7332,913045.46871659,0
+AQN.US,D,20200625,000000,11.6166,11.6525,11.3601,11.6166,1227954.7455882,0
+AQN.US,D,20200626,000000,11.6711,11.7332,11.2163,11.2794,1393818.0802753,0
+AQN.US,D,20200629,000000,11.3193,11.6438,11.2872,11.5544,658952.57636099,0
+AQN.US,D,20200630,000000,11.5544,11.6972,11.5097,11.6525,789472.62717141,0
+AQN.US,D,20200701,000000,11.6797,11.806,11.6264,11.7701,358230.01541714,0
+AQN.US,D,20200702,000000,11.9509,11.9509,11.707,11.7527,645506.89608825,0
+AQN.US,D,20200706,000000,11.8595,11.9052,11.707,11.9052,1273111.6058122,0
+AQN.US,D,20200707,000000,11.8148,11.8954,11.6711,11.7157,1339397.2451481,0
+AQN.US,D,20200708,000000,11.7342,11.9237,11.6661,11.6797,936871.82345587,0
+AQN.US,D,20200709,000000,11.3474,11.3474,11.2115,11.3009,1438387.2580563,0
+AQN.US,D,20200710,000000,11.3009,11.6797,11.2668,11.6711,1008473.3644,0
+AQN.US,D,20200713,000000,11.7527,12.1937,11.6555,12.0043,1351442.1621898,0
+AQN.US,D,20200714,000000,11.9858,12.256,11.9003,12.2462,1190377.0333684,0
+AQN.US,D,20200715,000000,12.355,12.3647,12.0985,12.2374,1193946.3551065,0
+AQN.US,D,20200716,000000,12.2122,12.427,12.184,12.3103,863381.67080778,0
+AQN.US,D,20200717,000000,12.3823,12.4551,12.2695,12.427,1005557.594941,0
+AQN.US,D,20200720,000000,12.3181,12.427,12.0451,12.1568,1265760.9438014,0
+AQN.US,D,20200721,000000,12.2744,12.2744,11.9955,12.0402,1485838.2411621,0
+AQN.US,D,20200722,000000,12.048,12.1393,11.9237,12.1393,2381351.0121256,0
+AQN.US,D,20200723,000000,12.1568,12.2462,12.0664,12.0849,1833168.8571542,0
+AQN.US,D,20200724,000000,12.0849,12.1073,11.8148,11.9323,802129.92784457,0
+AQN.US,D,20200727,000000,11.9323,12.0947,11.8148,12.0849,1044823.2217081,0
+AQN.US,D,20200728,000000,12.0762,12.1743,11.981,12.1219,590887.42223691,0
+AQN.US,D,20200729,000000,12.2122,12.2462,11.9955,12.2462,633798.53273991,0
+AQN.US,D,20200730,000000,12.1568,12.4366,12.0947,12.4182,664099.68651438,0
+AQN.US,D,20200731,000000,12.427,12.5367,12.3016,12.4182,770318.91392312,0
+AQN.US,D,20200803,000000,12.5455,12.5455,12.3181,12.3823,351680.08360027,0
+AQN.US,D,20200804,000000,12.4454,12.5629,12.2841,12.4182,754204.47607634,0
+AQN.US,D,20200805,000000,12.4988,12.4988,12.2122,12.3278,881954.90612635,0
+AQN.US,D,20200806,000000,12.2744,12.3453,12.184,12.2374,465733.7046278,0
+AQN.US,D,20200807,000000,12.1937,12.4794,12.184,12.3647,571623.58285656,0
+AQN.US,D,20200810,000000,12.4649,12.4891,12.3016,12.3745,484747.44447461,0
+AQN.US,D,20200811,000000,12.3987,12.494,12.22,12.2374,630640.89747684,0
+AQN.US,D,20200812,000000,12.3181,12.5222,12.2929,12.3278,801649.28388503,0
+AQN.US,D,20200813,000000,12.3181,12.4541,12.3181,12.4182,941439.48489573,0
+AQN.US,D,20200814,000000,12.3181,12.3376,11.878,12.2744,1477099.1665145,0
+AQN.US,D,20200817,000000,12.2122,12.4366,12.2122,12.2841,628271.64181335,0
+AQN.US,D,20200818,000000,12.2841,12.4454,12.2841,12.427,1215733.8325785,0
+AQN.US,D,20200819,000000,12.4794,12.6349,12.4649,12.5172,735718.7241337,0
+AQN.US,D,20200820,000000,12.4891,12.5367,12.3696,12.4988,579129.65651157,0
+AQN.US,D,20200821,000000,12.4649,12.6271,12.3745,12.5882,511102.58338642,0
+AQN.US,D,20200824,000000,12.6689,12.733,12.4687,12.5795,692714.98417382,0
+AQN.US,D,20200825,000000,12.5882,12.6349,12.4085,12.4988,660828.8374707,0
+AQN.US,D,20200826,000000,12.5172,12.5172,12.3376,12.4366,788240.65539504,0
+AQN.US,D,20200827,000000,12.5172,12.6475,12.427,12.4649,486569.15712637,0
+AQN.US,D,20200828,000000,12.4988,12.5543,12.3181,12.3745,456357.54516021,0
+AQN.US,D,20200831,000000,12.4366,12.6076,12.4182,12.4551,707779.62150941,0
+AQN.US,D,20200901,000000,12.5367,12.6076,12.2647,12.5455,808032.48267955,0
+AQN.US,D,20200902,000000,12.5367,12.8243,12.5367,12.7786,755933.55927124,0
+AQN.US,D,20200903,000000,12.7884,12.7981,12.3181,12.4366,673816.51654002,0
+AQN.US,D,20200904,000000,12.4454,12.5172,12.2598,12.355,495494.51990387,0
+AQN.US,D,20200908,000000,12.2647,12.5076,12.1753,12.3745,713530.88156483,0
+AQN.US,D,20200909,000000,12.4794,12.7252,12.4794,12.6349,559131.98598958,0
+AQN.US,D,20200910,000000,12.6271,12.6271,12.3881,12.4182,813167.24223868,0
+AQN.US,D,20200911,000000,12.5076,12.6786,12.4735,12.5367,604859.03198143,0
+AQN.US,D,20200914,000000,12.6436,12.769,12.598,12.6513,978744.45482574,0
+AQN.US,D,20200915,000000,12.8311,12.9448,12.7321,12.8156,874930.50564706,0
+AQN.US,D,20200916,000000,12.8788,12.9769,12.7252,12.733,732134.99336903,0
+AQN.US,D,20200917,000000,12.6883,12.8243,12.6349,12.7884,564196.75884798,0
+AQN.US,D,20200918,000000,12.8059,12.8243,12.5076,12.6513,1487987.2445615,0
+AQN.US,D,20200921,000000,12.4891,12.6387,12.355,12.598,782347.36350575,0
+AQN.US,D,20200922,000000,12.6601,12.8865,12.5882,12.8593,854292.66265648,0
+AQN.US,D,20200923,000000,12.9302,12.9399,12.5455,12.5629,613151.42680364,0
+AQN.US,D,20200924,000000,12.5795,12.6349,12.4503,12.598,587572.31689716,0
+AQN.US,D,20200925,000000,12.6076,12.7884,12.5629,12.7884,602794.42430942,0
+AQN.US,D,20200928,000000,12.8496,12.9399,12.7786,12.9302,698331.41690869,0
+AQN.US,D,20200929,000000,12.9827,13.0769,12.868,13.0089,767078.94136505,0
+AQN.US,D,20200930,000000,13.0731,13.4277,13.0187,13.2363,1621627.8788523,0
+AQN.US,D,20201001,000000,13.245,13.3461,13.1634,13.3461,905720.53711057,0
+AQN.US,D,20201002,000000,13.1819,13.4821,13.1819,13.4374,848102.9565052,0
+AQN.US,D,20201005,000000,13.5647,14.0631,13.5006,13.9368,1295795.5305834,0
+AQN.US,D,20201006,000000,13.9737,14.0534,13.7638,13.9281,785367.0837997,0
+AQN.US,D,20201007,000000,14.0651,14.1108,13.9096,14.0282,809305.6231034,0
+AQN.US,D,20201008,000000,14.1194,14.2332,14.0807,14.202,947459.37037608,0
+AQN.US,D,20201009,000000,14.202,14.3848,14.1739,14.2458,1132279.8380198,0
+AQN.US,D,20201012,000000,14.3663,14.3663,14.1467,14.1739,844702.42622191,0
+AQN.US,D,20201013,000000,14.2108,14.3274,14.0923,14.1933,1472046.7442503,0
+AQN.US,D,20201014,000000,14.238,14.2934,14.0378,14.1836,748825.79228077,0
+AQN.US,D,20201015,000000,13.9737,14.2749,13.9737,14.202,807495.2318297,0
+AQN.US,D,20201016,000000,14.2749,14.4022,14.2196,14.3196,783699.75357604,0
+AQN.US,D,20201019,000000,14.376,14.3848,14.0476,14.0747,748954.4443042,0
+AQN.US,D,20201020,000000,14.1108,14.2283,14.033,14.1108,840640.10993007,0
+AQN.US,D,20201021,000000,14.1108,14.3469,14.0825,14.3371,731114.01091109,0
+AQN.US,D,20201022,000000,14.3848,14.3848,14.1525,14.2283,874783.32773226,0
+AQN.US,D,20201023,000000,14.2934,14.3469,14.1836,14.3109,451605.65402279,0
+AQN.US,D,20201026,000000,14.238,14.238,13.9922,14.1108,574223.38294604,0
+AQN.US,D,20201027,000000,14.1194,14.2283,14.0747,14.101,597397.21462248,0
+AQN.US,D,20201028,000000,13.8017,14.0009,13.7095,13.7095,642984.28721282,0
+AQN.US,D,20201029,000000,13.7279,14.033,13.6463,13.9835,668068.34413316,0
+AQN.US,D,20201030,000000,13.9562,13.9786,13.6871,13.7921,581942.50435185,0
+AQN.US,D,20201102,000000,13.8834,14.1194,13.8746,14.0923,464526.43403993,0
+AQN.US,D,20201103,000000,14.2653,14.4479,14.2196,14.2846,478784.16588457,0
+AQN.US,D,20201104,000000,14.3109,14.5101,14.2458,14.2555,581358.93877357,0
+AQN.US,D,20201105,000000,14.476,14.6024,14.41,14.4381,495316.46550344,0
+AQN.US,D,20201106,000000,14.4576,14.6014,14.3926,14.5392,492948.23905614,0
+AQN.US,D,20201109,000000,14.957,15.1756,14.6393,14.6656,594852.99220712,0
+AQN.US,D,20201110,000000,14.7841,15.0124,14.7568,14.821,1149154.8666291,0
+AQN.US,D,20201111,000000,14.9395,15.1581,14.8667,14.9123,634991.39430116,0
+AQN.US,D,20201112,000000,14.8841,14.9842,14.583,14.7656,470207.70739462,0
+AQN.US,D,20201113,000000,14.9298,14.9298,14.4285,14.4664,1139620.2078686,0
+AQN.US,D,20201116,000000,14.6111,14.6578,14.1194,14.3196,1068573.4144495,0
+AQN.US,D,20201117,000000,14.2934,14.3848,14.1564,14.202,753280.23994002,0
+AQN.US,D,20201118,000000,14.238,14.2653,14.0194,14.0282,582036.16302491,0
+AQN.US,D,20201119,000000,14.0747,14.0747,13.8649,14.0378,987160.35559045,0
+AQN.US,D,20201120,000000,14.101,14.1467,13.9281,14.0554,594326.03351914,0
+AQN.US,D,20201123,000000,14.1564,14.1933,14.0009,14.0378,562093.04096085,0
+AQN.US,D,20201124,000000,14.1467,14.1641,13.9922,14.0476,712524.30813351,0
+AQN.US,D,20201125,000000,14.138,14.2555,14.0476,14.1641,751650.9907153,0
+AQN.US,D,20201127,000000,14.2458,14.3565,14.238,14.3012,445967.60774799,0
+AQN.US,D,20201130,000000,14.3565,14.476,14.1555,14.2749,731204.58193558,0
+AQN.US,D,20201201,000000,14.5004,14.6111,14.4187,14.5101,813957.68027064,0
+AQN.US,D,20201202,000000,14.548,14.5577,14.238,14.3469,797260.70606178,0
+AQN.US,D,20201203,000000,14.4381,14.683,14.376,14.5752,510345.08027247,0
+AQN.US,D,20201204,000000,14.6111,14.6578,14.5198,14.6111,517712.20974218,0
+AQN.US,D,20201207,000000,14.5917,14.6296,14.4838,14.5295,514642.05785504,0
+AQN.US,D,20201208,000000,14.5295,14.6111,14.4712,14.583,447664.78524108,0
+AQN.US,D,20201209,000000,14.583,14.6927,14.4664,14.583,611615.83625198,0
+AQN.US,D,20201210,000000,14.5004,14.6578,14.5004,14.6014,535629.83434935,0
+AQN.US,D,20201211,000000,14.5752,14.6209,14.4022,14.5101,696852.43324734,0
+AQN.US,D,20201214,000000,14.648,14.7296,14.5149,14.5295,1076479.8532014,0
+AQN.US,D,20201215,000000,14.6393,14.8307,14.5712,14.7656,558444.46957637,0
+AQN.US,D,20201216,000000,14.7841,14.9473,14.6111,14.7209,643552.41454829,0
+AQN.US,D,20201217,000000,14.7753,14.921,14.6791,14.7656,702150.83818029,0
+AQN.US,D,20201218,000000,14.7482,14.8025,14.4916,14.548,956308.57115571,0
+AQN.US,D,20201221,000000,14.4285,14.5295,14.2196,14.4664,739223.20525194,0
+AQN.US,D,20201222,000000,14.5198,14.6209,14.3926,14.5004,587158.57198981,0
+AQN.US,D,20201223,000000,14.6111,14.7568,14.6111,14.683,430504.66374786,0
+AQN.US,D,20201224,000000,14.7656,14.8482,14.7345,14.7841,232390.83982721,0
+AQN.US,D,20201228,000000,14.8754,14.9026,14.7929,14.821,474468.66241062,0
+AQN.US,D,20201229,000000,14.9123,15.1854,14.9123,15.1212,627186.84795179,0
+AQN.US,D,20201230,000000,15.1717,15.2543,15.0513,15.1814,753047.63708166,0
+AQN.US,D,20201231,000000,15.1902,15.2455,15.0804,15.1251,450049.47914739,0
+AQN.US,D,20210104,000000,15.1435,15.2543,14.8045,14.9328,713295.19105791,0
+AQN.US,D,20210105,000000,14.8958,15.0328,14.8452,15.0154,800605.65867096,0
+AQN.US,D,20210106,000000,15.0066,15.5857,14.9414,15.2359,1740993.2846231,0
+AQN.US,D,20210107,000000,15.2455,15.5574,15.2164,15.4467,1157185.8405396,0
+AQN.US,D,20210108,000000,15.5574,15.8431,15.4846,15.7771,1130813.2049526,0
+AQN.US,D,20210111,000000,15.6692,15.7605,15.3602,15.4846,823227.83047093,0
+AQN.US,D,20210112,000000,15.4652,15.5205,15.2164,15.3369,812505.45623017,0
+AQN.US,D,20210113,000000,15.3,15.6731,15.2359,15.5672,1664536.9309229,0
+AQN.US,D,20210114,000000,15.6498,15.6945,15.4107,15.4749,550584.34555287,0
+AQN.US,D,20210115,000000,15.4467,15.6304,15.3466,15.5293,575319.49818566,0
+AQN.US,D,20210119,000000,15.6216,15.6216,15.3728,15.4846,562997.72198961,0
+AQN.US,D,20210120,000000,15.5672,15.8246,15.4846,15.7673,489456.10853215,0
+AQN.US,D,20210121,000000,15.8597,15.9519,15.7226,15.9072,701076.3364806,0
+AQN.US,D,20210122,000000,15.8052,15.9335,15.6857,15.8976,592019.56004309,0
+AQN.US,D,20210125,000000,15.9617,16.2007,15.9072,16.155,877893.61905071,0
+AQN.US,D,20210126,000000,16.1463,16.2473,15.9617,16.0986,627235.22111259,0
+AQN.US,D,20210127,000000,15.8888,15.9441,15.4652,15.5478,776135.01459834,0
+AQN.US,D,20210128,000000,15.5478,15.7518,15.401,15.5857,1557721.7873416,0
+AQN.US,D,20210129,000000,15.5205,15.5574,15.1339,15.2738,1293405.6905961,0
+AQN.US,D,20210201,000000,15.3923,15.5478,15.3,15.4292,674032.65193939,0
+AQN.US,D,20210202,000000,15.5118,15.7324,15.5118,15.6498,407804.27151765,0
+AQN.US,D,20210203,000000,15.7605,15.7673,15.5478,15.742,628437.34561953,0
+AQN.US,D,20210204,000000,15.742,15.9432,15.6498,15.9335,957715.50968394,0
+AQN.US,D,20210205,000000,16.0083,16.1365,15.917,16.1084,857589.24210486,0
+AQN.US,D,20210208,000000,16.1812,16.2386,16.0161,16.0258,1651594.5373657,0
+AQN.US,D,20210209,000000,16.09,16.09,15.8597,16.0637,1169357.3511723,0
+AQN.US,D,20210210,000000,16.191,16.2104,15.9519,16.0822,724250.16815704,0
+AQN.US,D,20210211,000000,16.0822,16.3115,16.0822,16.3027,757803.64508382,0
+AQN.US,D,20210212,000000,16.3027,16.3115,16.1463,16.2638,648022.30045036,0
+AQN.US,D,20210216,000000,16.3756,16.4125,15.9898,16.0443,822683.37510777,0
+AQN.US,D,20210217,000000,16.0161,16.0637,15.8791,15.8888,561596.9587585,0
+AQN.US,D,20210218,000000,15.8888,16.0443,15.7819,15.9335,589333.30579387,0
+AQN.US,D,20210219,000000,16.0355,16.0355,15.7605,15.8597,888900.05695921,0
+AQN.US,D,20210222,000000,15.7867,15.7867,14.9599,15.1251,1661433.8441177,0
+AQN.US,D,20210223,000000,15.1076,15.1717,14.9551,14.9978,936387.06263158,0
+AQN.US,D,20210224,000000,14.9978,15.0892,14.7404,14.8589,1353993.5891184,0
+AQN.US,D,20210225,000000,14.7851,14.9414,14.4838,14.6014,1176549.5138901,0
+AQN.US,D,20210226,000000,14.5917,14.6393,14.2079,14.2079,1109079.2467225,0
+AQN.US,D,20210301,000000,14.408,14.683,14.408,14.4644,1537259.9403191,0
+AQN.US,D,20210302,000000,14.5091,14.6656,14.3439,14.6014,1417881.1547376,0
+AQN.US,D,20210303,000000,14.6393,14.6393,14.2992,14.3342,1040836.0381979,0
+AQN.US,D,20210304,000000,14.3342,14.5383,14.1418,14.1885,1630432.8233357,0
+AQN.US,D,20210305,000000,14.3342,14.3342,13.7201,13.9592,2331477.2541145,0
+AQN.US,D,20210308,000000,13.9222,14.2517,13.8668,14.0233,2438433.4003135,0
+AQN.US,D,20210309,000000,14.2517,14.5091,14.1059,14.1515,2172972.8151676,0
+AQN.US,D,20210310,000000,14.1885,14.4217,14.1418,14.2808,1160653.2698751,0
+AQN.US,D,20210311,000000,14.4002,14.6393,14.3167,14.6111,1715755.8744908,0
+AQN.US,D,20210312,000000,14.5917,14.6656,14.4002,14.5917,1018300.3205577,0
+AQN.US,D,20210315,000000,14.684,14.7763,14.5654,14.7219,994077.71758625,0
+AQN.US,D,20210316,000000,14.749,14.9152,14.684,14.8404,1800847.3520038,0
+AQN.US,D,20210317,000000,14.7568,14.8589,14.6344,14.8132,1212564.8759373,0
+AQN.US,D,20210318,000000,14.7121,14.7121,14.2613,14.2905,1413326.8731083,0
+AQN.US,D,20210319,000000,14.2711,14.4217,14.1292,14.3439,2796012.9511002,0
+AQN.US,D,20210322,000000,14.4265,14.5567,14.3585,14.4906,1042114.3247028,0
+AQN.US,D,20210323,000000,14.5654,14.6694,14.4459,14.4994,1375051.3523135,0
+AQN.US,D,20210324,000000,14.4906,14.6111,14.3633,14.4644,1696651.5636195,0
+AQN.US,D,20210325,000000,14.4644,14.6014,14.378,14.5567,862837.21544462,0
+AQN.US,D,20210326,000000,14.5752,14.6578,14.4742,14.6014,950093.13459974,0
+AQN.US,D,20210329,000000,14.6578,14.6578,14.4994,14.6209,1129279.6728334,0
+AQN.US,D,20210330,000000,14.5558,14.6014,14.3886,14.546,1053512.8939786,0
+AQN.US,D,20210331,000000,14.5742,14.7364,14.5558,14.7035,970771.11702164,0
+AQN.US,D,20210401,000000,14.7685,14.8521,14.6995,14.8249,842205.54775117,0
+AQN.US,D,20210405,000000,14.9172,15.7625,14.9172,15.4098,2737120.1716386,0
+AQN.US,D,20210406,000000,15.3806,15.4001,15.1212,15.2232,969795.42007594,0
+AQN.US,D,20210407,000000,15.3068,15.3068,15.0561,15.13,678531.35589469,0
+AQN.US,D,20210408,000000,15.2524,15.2708,15.1824,15.2329,536250.45171037,0
+AQN.US,D,20210409,000000,15.3165,15.3165,15.1688,15.2524,534973.19442176,0
+AQN.US,D,20210412,000000,15.2524,15.2524,14.9541,15.0192,1124956.9648461,0
+AQN.US,D,20210413,000000,15.0192,15.2048,14.9541,15.2048,672827.43978388,0
+AQN.US,D,20210414,000000,15.1212,15.1212,14.9356,15.0007,1717150.4624248,0
+AQN.US,D,20210415,000000,15.13,15.13,14.9356,15.094,944575.50661887,0
+AQN.US,D,20210416,000000,15.1493,15.2174,15.0289,15.0755,1159313.230399,0
+AQN.US,D,20210419,000000,14.9541,15.0007,14.7783,14.8987,1291601.4746195,0
+AQN.US,D,20210420,000000,14.889,15.0289,14.8424,14.9725,1115601.3897023,0
+AQN.US,D,20210421,000000,15.0289,15.2232,15.0104,15.1688,783116.18799776,0
+AQN.US,D,20210422,000000,15.195,15.3263,15.094,15.1688,767440.19624684,0
+AQN.US,D,20210423,000000,15.1873,15.2329,15.0104,15.0289,684062.363686,0
+AQN.US,D,20210426,000000,15.0377,15.094,14.9084,15.0377,649323.22971128,0
+AQN.US,D,20210427,000000,15.0377,15.0609,14.9268,14.9638,605911.92014118,0
+AQN.US,D,20210428,000000,14.9638,15.0853,14.8705,15.0289,646930.30207548,0
+AQN.US,D,20210429,000000,15.1397,15.1591,14.9405,14.9638,786336.60544827,0
+AQN.US,D,20210430,000000,14.9823,15.094,14.922,14.9823,842049.10689068,0
+AQN.US,D,20210503,000000,15.0104,15.0464,14.9084,14.9454,621805.07650765,0
+AQN.US,D,20210504,000000,14.9356,14.9356,14.6656,14.8152,774413.13591675,0
+AQN.US,D,20210505,000000,14.8521,14.8521,14.582,14.6209,408094.51048251,0
+AQN.US,D,20210506,000000,14.6752,14.685,14.5275,14.6209,1124106.8322752,0
+AQN.US,D,20210507,000000,14.7588,15.094,14.6947,14.75,1181671.922855,0
+AQN.US,D,20210510,000000,14.7967,14.8803,14.685,14.7413,1128946.2067886,0
+AQN.US,D,20210511,000000,14.6393,14.6947,14.3886,14.4625,1333058.3026496,0
+AQN.US,D,20210512,000000,14.4625,14.4625,13.9981,14.0068,1436430.7180839,0
+AQN.US,D,20210513,000000,14.0903,14.24,13.9795,14.0534,2508838.9920478,0
+AQN.US,D,20210514,000000,14.1836,14.3702,14.1836,14.2575,1887431.1929885,0
+AQN.US,D,20210517,000000,14.2964,14.3313,14.0534,14.1194,894719.24528301,0
+AQN.US,D,20210518,000000,14.1292,14.2856,14.0729,14.1933,1414722.4902584,0
+AQN.US,D,20210519,000000,14.1098,14.1885,14.036,14.1739,1292261.2021957,0
+AQN.US,D,20210520,000000,14.2215,14.4945,14.2215,14.3702,613092.76148096,0
+AQN.US,D,20210521,000000,14.4343,14.444,14.2215,14.341,845449.63717398,0
+AQN.US,D,20210524,000000,14.4149,14.4489,14.3605,14.3984,602260.26110814,0
+AQN.US,D,20210525,000000,14.3984,14.444,14.2671,14.3313,1454052.9576453,0
+AQN.US,D,20210526,000000,14.3702,14.3886,14.1933,14.3148,729705.01395048,0
+AQN.US,D,20210527,000000,14.3148,14.3605,14.1564,14.2302,1089667.2002111,0
+AQN.US,D,20210528,000000,14.2477,14.3148,14.1739,14.1836,694534.63839322,0
+AQN.US,D,20210601,000000,14.3702,14.4625,14.1933,14.2575,1848435.2208625,0
+AQN.US,D,20210602,000000,14.2964,14.3633,14.203,14.3226,881890.06550655,0
+AQN.US,D,20210603,000000,14.2964,14.4061,14.2662,14.3313,739702.81999528,0
+AQN.US,D,20210604,000000,14.3984,14.4984,14.3507,14.4625,622357.76560031,0
+AQN.US,D,20210607,000000,14.546,14.6656,14.4984,14.5742,619384.36003479,0
+AQN.US,D,20210608,000000,14.6656,14.685,14.4896,14.5558,699606.61576494,0
+AQN.US,D,20210609,000000,14.6393,14.7229,14.6209,14.6752,1109391.0992272,0
+AQN.US,D,20210610,000000,14.7229,14.8667,14.648,14.7967,798045.99801279,0
+AQN.US,D,20210611,000000,14.8152,14.9356,14.7229,14.8618,816177.69958695,0
+AQN.US,D,20210614,000000,14.9268,15.0892,14.9268,15.0377,1380574.1263753,0
+AQN.US,D,20210615,000000,15.0853,15.0853,14.9172,14.9268,481217.23295168,0
+AQN.US,D,20210616,000000,14.992,15.0804,14.8055,14.8055,706871.85283209,0
+AQN.US,D,20210617,000000,14.1098,14.4245,13.8873,13.9232,28014236.435192,0
+AQN.US,D,20210618,000000,13.7756,14.1194,13.7522,13.9893,18537217.898093,0
+AQN.US,D,20210621,000000,14.0165,14.2128,13.9795,14.0815,4955793.2731771,0
+AQN.US,D,20210622,000000,14.0729,14.2351,14.0729,14.2215,3955726.5465962,0
+AQN.US,D,20210623,000000,14.2302,14.2477,14.0729,14.0903,3225573.8236041,0
+AQN.US,D,20210624,000000,14.1641,14.2671,14.0903,14.1467,1427232.6130167,0
+AQN.US,D,20210625,000000,14.1933,14.2866,14.1564,14.2128,3314597.9361693,0
+AQN.US,D,20210628,000000,14.2575,14.305,14.1603,14.2866,3133508.3772051,0
+AQN.US,D,20210629,000000,14.2769,14.3323,14.0699,14.0797,3011199.4131382,0
+AQN.US,D,20210630,000000,14.136,14.136,13.8494,13.9669,3425159.4266729,0
+AQN.US,D,20210701,000000,13.9757,14.1827,13.9669,14.1078,1845129.3784685,0
+AQN.US,D,20210702,000000,14.1447,14.1447,14.033,14.1078,2084454.0477505,0
+AQN.US,D,20210706,000000,14.1827,14.2293,14.0378,14.1632,5027988.6718614,0
+AQN.US,D,20210707,000000,14.1729,14.2575,14.1321,14.1924,1747330.1686892,0
+AQN.US,D,20210708,000000,14.0428,14.0884,13.9242,13.9757,3271616.8389656,0
+AQN.US,D,20210709,000000,14.0136,14.1827,13.9951,14.1447,2372813.6638508,0
+AQN.US,D,20210712,000000,14.1924,14.2118,14.1078,14.1632,1339505.3128478,0
+AQN.US,D,20210713,000000,14.1632,14.1875,13.9951,14.0136,973137.28503656,0
+AQN.US,D,20210714,000000,14.0524,14.1176,13.9854,14.0428,1324120.589278,0
+AQN.US,D,20210715,000000,14.0136,14.1078,13.9805,14.1078,1221249.402127,0
+AQN.US,D,20210716,000000,14.1272,14.4557,14.1224,14.2964,1970513.6405036,0
+AQN.US,D,20210719,000000,14.1447,14.1827,13.8445,14.0524,2328325.7941486,0
+AQN.US,D,20210720,000000,14.0797,14.1875,13.9757,14.1729,1456170.0553429,0
+AQN.US,D,20210721,000000,14.1729,14.3799,14.1729,14.3799,5010947.939446,0
+AQN.US,D,20210722,000000,14.3993,14.4168,14.2866,14.3711,909167.38212231,0
+AQN.US,D,20210723,000000,14.3799,14.5111,14.3799,14.4916,986552.08882368,0
+AQN.US,D,20210726,000000,14.4916,14.5013,14.3614,14.4071,1157154.964054,0
+AQN.US,D,20210727,000000,14.3614,14.4838,14.3419,14.4557,2025209.2763528,0
+AQN.US,D,20210728,000000,14.5013,14.5771,14.4459,14.5111,1038317.5461872,0
+AQN.US,D,20210729,000000,14.5674,14.8356,14.5674,14.8113,2482768.9460199,0
+AQN.US,D,20210730,000000,14.8307,14.9998,14.7879,14.9901,5638404.4420389,0
+AQN.US,D,20210802,000000,14.9619,15.0988,14.8773,15.0746,2473941.3587802,0
+AQN.US,D,20210803,000000,15.0746,15.1115,14.8725,14.9152,2655937.6572055,0
+AQN.US,D,20210804,000000,14.8307,14.9386,14.8307,14.9055,1156418.0452638,0
+AQN.US,D,20210805,000000,14.9522,15.1028,14.8822,15.1028,2302192.9659332,0
+AQN.US,D,20210806,000000,15.094,15.094,14.9337,14.9434,942448.11675943,0
+AQN.US,D,20210809,000000,15.0454,15.0454,14.8958,14.9152,798460.77213634,0
+AQN.US,D,20210810,000000,14.9152,14.9657,14.8404,14.9055,878588.33997723,0
+AQN.US,D,20210811,000000,14.9434,15.0415,14.9152,14.925,1209573.9736966,0
+AQN.US,D,20210812,000000,14.9055,14.9152,14.4742,14.6335,2791795.223164,0
+AQN.US,D,20210813,000000,14.6053,14.8404,14.6053,14.6704,3314873.7661075,0
+AQN.US,D,20210816,000000,14.6616,14.752,14.5858,14.652,1156033.1184097,0
+AQN.US,D,20210817,000000,14.5858,14.652,14.5062,14.652,1013143.9474586,0
+AQN.US,D,20210818,000000,14.6995,14.6995,14.4692,14.5111,1599017.0284303,0
+AQN.US,D,20210819,000000,14.3799,14.4878,14.305,14.4742,2455235.3545735,0
+AQN.US,D,20210820,000000,14.5013,14.751,14.3711,14.6801,3647066.6704148,0
+AQN.US,D,20210823,000000,14.6432,14.8404,14.5907,14.7929,2485807.1922053,0
+AQN.US,D,20210824,000000,14.8113,14.8404,14.6704,14.7743,4547070.9408203,0
+AQN.US,D,20210825,000000,14.7646,14.8025,14.652,14.7646,953224.01024194,0
+AQN.US,D,20210826,000000,14.7364,14.7646,14.5858,14.6151,1233379.7441122,0
+AQN.US,D,20210827,000000,14.5771,14.652,14.5305,14.6335,1098002.8221132,0
+AQN.US,D,20210830,000000,14.6432,14.7131,14.6237,14.6616,1485480.0739289,0
+AQN.US,D,20210831,000000,14.6995,14.6995,14.5538,14.5771,1364088.1414849,0
+AQN.US,D,20210901,000000,14.6151,14.6801,14.5771,14.6151,1592372.4087242,0
+AQN.US,D,20210902,000000,14.6335,14.7316,14.6053,14.718,1858305.4041002,0
+AQN.US,D,20210903,000000,14.6898,14.7462,14.6656,14.6801,1071402.7297487,0
+AQN.US,D,20210907,000000,14.6053,14.6335,14.4692,14.4742,2320161.0221336,0
+AQN.US,D,20210908,000000,14.4644,14.7364,14.4644,14.6335,1190583.9058221,0
+AQN.US,D,20210909,000000,14.652,14.6898,14.5858,14.5956,836161.99029851,0
+AQN.US,D,20210910,000000,14.6237,14.6704,14.4071,14.4071,1031812.8998826,0
+AQN.US,D,20210913,000000,14.5111,14.5907,14.4459,14.4644,1977691.3941947,0
+AQN.US,D,20210914,000000,14.5305,14.6335,14.4363,14.4644,886549.3271871,0
+AQN.US,D,20210915,000000,14.4644,14.6237,14.4265,14.5956,1528387.0675671,0
+AQN.US,D,20210916,000000,14.5674,14.647,14.4742,14.5402,1006610.4831007,0
+AQN.US,D,20210917,000000,14.5111,14.5489,14.3711,14.3711,2341869.2499592,0
+AQN.US,D,20210920,000000,14.3226,14.3419,14.1224,14.2575,1450262.354427,0
+AQN.US,D,20210921,000000,14.2866,14.4644,14.2671,14.2769,1934674.2744244,0
+AQN.US,D,20210922,000000,14.3517,14.4916,14.2769,14.3517,1936172.8131934,0
+AQN.US,D,20210923,000000,14.5013,14.5577,14.2866,14.2964,5726967.465752,0
+AQN.US,D,20210924,000000,14.2769,14.3226,14.1827,14.1924,1405530.5604883,0
+AQN.US,D,20210927,000000,14.1827,14.3565,14.1729,14.2575,1485137.3449384,0
+AQN.US,D,20210928,000000,14.2575,14.305,13.9106,13.929,2441736.155059,0
+AQN.US,D,20210929,000000,13.9592,14.0534,13.8921,13.9873,1134236.3779921,0
+AQN.US,D,20210930,000000,14.0058,14.0825,13.8776,13.9213,1597710.9530884,0
+AQN.US,D,20211001,000000,13.9777,14.0252,13.7969,13.9398,1686276.035234,0
+AQN.US,D,20211004,000000,13.9398,14.1399,13.9398,14.101,1638585.2447565,0
+AQN.US,D,20211005,000000,14.1204,14.1204,13.9592,13.9777,1814802.4942894,0
+AQN.US,D,20211006,000000,13.9115,13.9592,13.7309,13.9213,1367176.8192634,0
+AQN.US,D,20211007,000000,13.9592,14.068,13.8309,13.8542,1287305.5262532,0
+AQN.US,D,20211008,000000,13.8542,13.93,13.7503,13.7882,1989123.9276049,0
+AQN.US,D,20211011,000000,13.8261,13.9543,13.693,13.7017,1907012.0309546,0
+AQN.US,D,20211012,000000,13.864,14.035,13.7969,13.9398,2219180.505119,0
+AQN.US,D,20211013,000000,13.9777,14.1486,13.964,14.1399,1695558.5360285,0
+AQN.US,D,20211014,000000,14.1865,14.477,14.1865,14.3672,1444057.2100329,0
+AQN.US,D,20211015,000000,14.3672,14.4139,14.272,14.2914,1193774.4760032,0
+AQN.US,D,20211018,000000,14.2429,14.2817,14.1108,14.2156,1077319.6936103,0
+AQN.US,D,20211019,000000,14.2429,14.3838,14.2341,14.3479,994418.38814429,0
+AQN.US,D,20211020,000000,14.4139,14.4896,14.3818,14.4139,1008508.3577504,0
+AQN.US,D,20211021,000000,14.4042,14.4625,14.3148,14.3381,645762.14170273,0
+AQN.US,D,20211022,000000,14.3964,14.4722,14.3333,14.377,1090006.8415529,0
+AQN.US,D,20211025,000000,14.377,14.377,14.2477,14.272,1026663.7312968,0
+AQN.US,D,20211026,000000,14.3284,14.3964,14.272,14.2817,1301207.1492969,0
+AQN.US,D,20211027,000000,13.7688,14.0252,13.6744,13.6832,6261491.9219161,0
+AQN.US,D,20211028,000000,13.7405,13.8445,13.6716,13.7211,4977514.8808132,0
+AQN.US,D,20211029,000000,13.7114,13.7259,13.5792,13.7017,3643106.2465255,0
+AQN.US,D,20211101,000000,13.6832,13.8067,13.6599,13.7969,1941097.6126503,0
+AQN.US,D,20211102,000000,13.7882,13.7969,13.6502,13.7503,1713289.8725057,0
+AQN.US,D,20211103,000000,13.6832,13.7503,13.6307,13.6648,3068972.4053878,0
+AQN.US,D,20211104,000000,13.6648,13.693,13.555,13.5696,6269313.9649407,0
+AQN.US,D,20211105,000000,13.5696,13.6648,13.5404,13.5598,7972401.2173802,0
+AQN.US,D,20211108,000000,13.5987,13.5987,13.4277,13.484,5925911.8671359,0
+AQN.US,D,20211109,000000,13.5219,13.6502,13.5034,13.5404,5227637.0571176,0
+AQN.US,D,20211110,000000,13.6832,13.8231,13.6074,13.6162,2843863.2700867,0
+AQN.US,D,20211111,000000,13.6074,13.6162,13.2567,13.4082,4338725.6787803,0
+AQN.US,D,20211112,000000,13.484,13.5219,13.2276,13.484,2551731.5766594,0
+AQN.US,D,20211115,000000,13.484,13.589,13.4374,13.5501,3452457.3276124,0
+AQN.US,D,20211116,000000,13.5696,13.655,13.4277,13.4374,2556930.1476223,0
+AQN.US,D,20211117,000000,13.3986,13.4277,13.2655,13.3986,2698767.4596298,0
+AQN.US,D,20211118,000000,13.3597,13.5501,13.3276,13.4374,3061938.7419628,0
+AQN.US,D,20211119,000000,13.4374,13.5219,13.418,13.484,2389660.903623,0
+AQN.US,D,20211122,000000,13.4646,13.5132,13.2839,13.2936,3158412.3212926,0
+AQN.US,D,20211123,000000,13.247,13.3033,13.1761,13.2081,2051638.5188301,0
+AQN.US,D,20211124,000000,13.1712,13.247,13.0993,13.1712,1416562.7288016,0
+AQN.US,D,20211126,000000,13.1324,13.1324,12.9526,13.0089,1294709.7075056,0
+AQN.US,D,20211129,000000,13.0566,13.1041,12.9283,13.0662,4041545.6799536,0
+AQN.US,D,20211130,000000,13.0089,13.0857,12.7106,12.8476,3473774.4532867,0
+AQN.US,D,20211201,000000,12.9137,13.1324,12.7524,12.7718,3139084.6705087,0
+AQN.US,D,20211202,000000,12.8,12.971,12.7913,12.8768,2056994.5598695,0
+AQN.US,D,20211203,000000,12.9526,12.9526,12.7718,12.8574,4867107.7727376,0
+AQN.US,D,20211206,000000,12.9429,13.1897,12.9235,13.142,2242969.8080755,0
+AQN.US,D,20211207,000000,13.2276,13.4325,13.2178,13.3694,4839725.4760708,0
+AQN.US,D,20211208,000000,13.3694,13.484,13.3033,13.3228,2913681.1793781,0
+AQN.US,D,20211209,000000,13.3373,13.3373,13.1712,13.1993,1148474.5547291,0
+AQN.US,D,20211210,000000,13.1897,13.3033,13.1274,13.1799,2050238.7848152,0
+AQN.US,D,20211213,000000,13.1139,13.3033,13.1139,13.2839,2157329.7583346,0
+AQN.US,D,20211214,000000,13.1993,13.1993,12.8243,12.971,6319614.8476695,0
+AQN.US,D,20211215,000000,12.9049,13.0895,12.7621,13.076,4285389.6375147,0
+AQN.US,D,20211216,000000,13.076,13.2149,13.0566,13.1324,2427186.1258172,0
+AQN.US,D,20211217,000000,13.0945,13.3325,13.0468,13.2178,3963838.8285856,0
+AQN.US,D,20211220,000000,13.0945,13.3033,13.076,13.2936,3166917.7638657,0
+AQN.US,D,20211221,000000,13.3597,13.5453,13.3228,13.4082,3219294.5756446,0
+AQN.US,D,20211222,000000,13.4082,13.5404,13.3422,13.5307,2783882.609115,0
+AQN.US,D,20211223,000000,13.5598,13.6453,13.5307,13.5987,879178.08085264,0
+AQN.US,D,20211227,000000,13.6162,13.6832,13.5084,13.6744,872670.34689944,0
+AQN.US,D,20211228,000000,13.7114,13.7688,13.6648,13.6832,1916691.8091975,0
+AQN.US,D,20211229,000000,13.6453,13.7405,13.5792,13.7211,1180819.7318518,0
+AQN.US,D,20211230,000000,13.7706,13.9339,13.7318,13.8668,1308985.9652416,0
+AQN.US,D,20211231,000000,13.8853,13.963,13.8484,13.8853,1107621.876601,0
+AQN.US,D,20220103,000000,13.8853,13.9047,13.6502,13.7901,1103900.2308672,0
+AQN.US,D,20220104,000000,13.828,13.8572,13.6939,13.7318,1504428.9731559,0
+AQN.US,D,20220105,000000,13.7027,13.7989,13.5637,13.5686,1616751.4525561,0
+AQN.US,D,20220106,000000,13.5491,13.7318,13.4724,13.5297,3744356.4181813,0
+AQN.US,D,20220107,000000,13.5395,13.7173,13.4724,13.6259,1756946.1355284,0
+AQN.US,D,20220110,000000,13.588,13.6074,13.3617,13.4724,3148597.7157293,0
+AQN.US,D,20220111,000000,13.5112,13.5395,13.3567,13.4054,8747199.2801511,0
+AQN.US,D,20220112,000000,13.4529,13.4724,13.348,13.3956,4035829.4132486,0
+AQN.US,D,20220113,000000,13.415,13.5395,13.3898,13.4724,1839007.6005856,0
+AQN.US,D,20220114,000000,13.4248,13.5016,13.2324,13.2994,1802996.3554032,0
+AQN.US,D,20220118,000000,13.348,13.5443,13.2615,13.5016,3314436.3492279,0
+AQN.US,D,20220119,000000,13.5686,13.655,13.4393,13.6074,2118302.909723,0
+AQN.US,D,20220120,000000,13.6357,13.8436,13.6162,13.6259,2015433.7810045,0
+AQN.US,D,20220121,000000,13.5589,13.588,13.4102,13.4724,2643116.7111586,0
+AQN.US,D,20220124,000000,13.2897,13.3762,12.973,13.2703,3838730.3964888,0
+AQN.US,D,20220125,000000,13.1071,13.3286,13.0303,13.146,2783260.9625378,0
+AQN.US,D,20220126,000000,13.28,13.4248,13.1362,13.1935,3034918.7293939,0
+AQN.US,D,20220127,000000,13.3188,13.4433,13.2226,13.2615,2220140.7638219,0
+AQN.US,D,20220128,000000,13.2518,13.4433,13.1789,13.4433,1917431.8156363,0
+AQN.US,D,20220131,000000,13.4199,13.7706,13.415,13.7318,1993456.927754,0
+AQN.US,D,20220201,000000,13.7989,13.8183,13.5433,13.6259,1776076.1768045,0
+AQN.US,D,20220202,000000,13.6259,13.7989,13.6259,13.7318,1692226.9632298,0
+AQN.US,D,20220203,000000,13.6453,13.7318,13.5491,13.5783,1526308.0508685,0
+AQN.US,D,20220204,000000,13.4821,13.5491,13.3567,13.4918,1058940.9801512,0
+AQN.US,D,20220207,000000,13.4627,13.6357,13.4627,13.5783,1994999.722819,0
+AQN.US,D,20220208,000000,13.6162,13.6744,13.5686,13.588,1448184.3669446,0
+AQN.US,D,20220209,000000,13.6744,13.761,13.6502,13.7512,2257764.7907699,0
+AQN.US,D,20220210,000000,13.6453,13.7512,13.4821,13.5297,1657268.6062071,0
+AQN.US,D,20220211,000000,13.521,13.6211,13.3617,13.4345,2015533.6149746,0
+AQN.US,D,20220214,000000,13.3762,13.4724,13.2897,13.3762,1713751.9905739,0
+AQN.US,D,20220215,000000,13.4345,13.4627,13.3383,13.3762,1226935.8215625,0
+AQN.US,D,20220216,000000,13.3859,13.5112,13.3617,13.4433,2105575.6223492,0
+AQN.US,D,20220217,000000,13.3762,13.5443,13.3762,13.4529,1238733.7267192,0
+AQN.US,D,20220218,000000,13.4724,13.5978,13.348,13.3762,1479499.2986636,0
+AQN.US,D,20220222,000000,13.3762,13.415,13.2276,13.3188,2177446.8179345,0
+AQN.US,D,20220223,000000,13.3762,13.4986,13.2907,13.3286,1438736.1623438,0
+AQN.US,D,20220224,000000,13.1654,13.5161,13.0594,13.4918,3296538.2797283,0
+AQN.US,D,20220225,000000,13.5589,13.7415,13.4772,13.7027,2275493.0395987,0
+AQN.US,D,20220228,000000,13.6074,13.9961,13.6074,13.9145,2692314.2741345,0
+AQN.US,D,20220301,000000,13.9145,14.068,13.7367,13.8668,2531823.4479458,0
+AQN.US,D,20220302,000000,13.9047,14.068,13.8717,14.0204,2552676.3971195,0
+AQN.US,D,20220303,000000,14.0583,14.0923,13.8766,14.0301,2471297.3023947,0
+AQN.US,D,20220304,000000,13.8853,14.1399,13.7804,14.1262,2803156.7406572,0
+AQN.US,D,20220307,000000,14.1166,14.477,14.0495,14.4042,3480518.9069629,0
+AQN.US,D,20220308,000000,14.4431,14.6111,14.3226,14.3371,3368441.3810153,0
+AQN.US,D,20220309,000000,14.4236,14.6063,14.3954,14.4042,2227724.0286909,0
+AQN.US,D,20220310,000000,14.3857,14.5868,14.2992,14.5198,3217279.3703496,0
+AQN.US,D,20220311,000000,14.5965,14.6597,14.4906,14.4906,1115949.2647736,0
+AQN.US,D,20220314,000000,14.5004,14.5965,14.0534,14.1641,2602450.3211604,0
+AQN.US,D,20220315,000000,14.1739,14.2846,14.1214,14.2128,2008057.3885891,0
+AQN.US,D,20220316,000000,14.2312,14.3614,14.0825,14.2409,1733355.4712961,0
+AQN.US,D,20220317,000000,14.2507,14.547,14.2312,14.5101,1496670.7415349,0
+AQN.US,D,20220318,000000,14.4906,14.7121,14.4722,14.6733,3084834.6852687,0
+AQN.US,D,20220321,000000,14.6063,14.8083,14.6063,14.6354,1685405.3183394,0
+AQN.US,D,20220322,000000,14.6927,14.7219,14.5004,14.6063,1872675.3205092,0
+AQN.US,D,20220323,000000,14.5684,14.6063,14.4479,14.5586,1575229.7839062,0
+AQN.US,D,20220324,000000,14.5965,14.6927,14.5635,14.6733,1738034.2880842,0
+AQN.US,D,20220325,000000,14.751,14.8851,14.6733,14.8462,1791732.6134478,0
+AQN.US,D,20220328,000000,14.7695,14.9142,14.751,14.8754,1670962.327581,0
+AQN.US,D,20220329,000000,14.9142,15.0192,14.8705,14.9715,1850365.001214,0
+AQN.US,D,20220330,000000,15.0308,15.0988,14.9192,15.0601,1543172.7873159,0
+AQN.US,D,20220331,000000,15.0503,15.2155,14.9823,15.0794,1862077.4814271,0
+AQN.US,D,20220401,000000,15.0892,15.1766,14.9434,15.1475,1825614.4103384,0
+AQN.US,D,20220404,000000,15.1475,15.2203,15.0066,15.2058,2944659.5574038,0
+AQN.US,D,20220405,000000,15.2738,15.4973,15.235,15.2834,1908697.8870697,0
+AQN.US,D,20220406,000000,15.2058,15.5556,15.2058,15.5361,2021130.4926019,0
+AQN.US,D,20220407,000000,15.5556,15.5556,15.3418,15.4875,1542432.7808771,0
+AQN.US,D,20220408,000000,15.4875,15.5556,15.3904,15.4098,1305651.3047943,0
+AQN.US,D,20220411,000000,15.4098,15.4098,15.0794,15.264,2221572.4035386,0
+AQN.US,D,20220412,000000,15.264,15.3982,15.128,15.2349,1716437.2156069,0
+AQN.US,D,20220413,000000,15.2349,15.2834,15.0892,15.2543,1683325.2724246,0
+AQN.US,D,20220414,000000,15.264,15.3126,15.1669,15.1766,1314540.6450052,0
+AQN.US,D,20220418,000000,15.1863,15.2834,15.0162,15.0892,1270888.4988473,0
+AQN.US,D,20220419,000000,15.1086,15.2329,15.0406,15.128,849642.66392163,0
+AQN.US,D,20220420,000000,15.2543,15.473,15.1475,15.3806,1197552.7286273,0
+AQN.US,D,20220421,000000,15.4292,15.4973,15.128,15.1863,2093295.0148006,0
+AQN.US,D,20220422,000000,15.1475,15.2155,14.7879,14.8366,2378988.9609754,0
+AQN.US,D,20220425,000000,14.7199,14.8171,14.4285,14.652,1994677.5781524,0
+AQN.US,D,20220426,000000,14.5742,14.6957,14.375,14.3993,1596025.0969735,0
+AQN.US,D,20220427,000000,14.3896,14.4576,14.2535,14.2924,1781055.5247193,0
+AQN.US,D,20220428,000000,14.3702,14.4722,14.2681,14.3896,1303717.4075781,0
+AQN.US,D,20220429,000000,14.341,14.4576,14.0398,14.0398,2087292.6259955,0
+AQN.US,D,20220502,000000,13.9621,14.0301,13.6804,13.8552,2560008.5332388,0
+AQN.US,D,20220503,000000,13.8941,14.0544,13.7629,13.7775,2557620.751684,0
+AQN.US,D,20220504,000000,13.6804,13.7483,13.3937,13.6609,3411636.5551861,0
+AQN.US,D,20220505,000000,13.6123,13.6415,13.3354,13.4277,3738904.6600364,0
+AQN.US,D,20220506,000000,13.3694,13.4958,13.2819,13.3888,2340101.0565491,0
+AQN.US,D,20220509,000000,13.2819,13.3499,13.1265,13.1945,3399482.5412285,0
+AQN.US,D,20220510,000000,13.2819,13.4228,13.0099,13.1654,3451374.5921832,0
+AQN.US,D,20220511,000000,13.1168,13.3075,13.0439,13.0584,3189274.3978893,0
+AQN.US,D,20220512,000000,12.9905,13.0536,12.8836,13.0196,4010841.0734336,0
+AQN.US,D,20220513,000000,13.1945,13.7241,13.1847,13.6997,3401239.4132605,0
+AQN.US,D,20220516,000000,13.6609,13.8261,13.5637,13.7191,2403261.9955401,0
+AQN.US,D,20220517,000000,13.7483,14.0009,13.7191,13.9718,2212722.1735428,0
+AQN.US,D,20220518,000000,14.0495,14.1613,13.7775,13.8455,2553364.9427489,0
+AQN.US,D,20220519,000000,13.7969,14.1176,13.7872,14.0107,2882289.0564449,0
+AQN.US,D,20220520,000000,14.0787,14.0787,13.8455,14.0107,2189643.0297556,0
+AQN.US,D,20220523,000000,14.1078,14.3118,14.0933,14.2341,1195050.7040756,0
+AQN.US,D,20220524,000000,14.1467,14.2341,14.0009,14.1953,2456711.2505863,0
+AQN.US,D,20220525,000000,14.2147,14.2876,14.0787,14.1661,2272997.1903441,0
+AQN.US,D,20220526,000000,14.1855,14.2285,14.0689,14.0884,1428587.0615195,0
+AQN.US,D,20220527,000000,14.0495,14.1904,14.0495,14.0981,1507552.6442847,0
+AQN.US,D,20220531,000000,14.0981,14.3022,14.0301,14.1467,2690210.5562474,0
+AQN.US,D,20220601,000000,14.1661,14.1661,13.8843,13.8941,2286538.5877223,0
+AQN.US,D,20220602,000000,13.9524,14.2244,13.8406,14.2244,2804096.4150364,0
+AQN.US,D,20220603,000000,14.137,14.3022,14.137,14.2147,1603659.8226519,0
+AQN.US,D,20220606,000000,14.273,14.4285,14.2633,14.3118,1418033.4787334,0
+AQN.US,D,20220607,000000,14.2244,14.2924,14.137,14.2535,1638740.6564008,0
+AQN.US,D,20220608,000000,14.2147,14.3313,14.1467,14.205,1424783.0784906,0
+AQN.US,D,20220609,000000,14.1564,14.2196,13.8746,13.8941,2682089.0113123,0
+AQN.US,D,20220610,000000,13.7483,13.8406,13.6536,13.7775,2386278.8992311,0
+AQN.US,D,20220613,000000,13.554,13.6123,13.3354,13.4277,3348209.0492026,0
+AQN.US,D,20220614,000000,13.3888,13.3986,12.7768,12.8156,3264974.2776918,0
+AQN.US,D,20220615,000000,12.8933,13.1168,12.7281,12.971,3118040.287124,0
+AQN.US,D,20220616,000000,12.8156,12.835,12.5921,12.6892,2627553.9331882,0
+AQN.US,D,20220617,000000,12.699,12.8156,12.5165,12.5921,4379688.4830404,0
+AQN.US,D,20220621,000000,12.7573,12.8593,12.6601,12.8059,2427203.6224924,0
+AQN.US,D,20220622,000000,12.7087,13.0051,12.699,12.903,1937617.8327206,0
+AQN.US,D,20220623,000000,13.0001,13.146,12.9322,13.1362,1930073.6780666,0
+AQN.US,D,20220624,000000,13.2528,13.4958,13.2042,13.4665,2418780.5172143,0
+AQN.US,D,20220627,000000,13.4958,13.656,13.3888,13.5345,2085073.6358953,0
+AQN.US,D,20220628,000000,13.6123,13.6609,13.4082,13.418,2728882.3252743,0
+AQN.US,D,20220629,000000,13.3599,13.4387,13.2221,13.2516,2205167.3090912,0
+AQN.US,D,20220630,000000,13.163,13.2713,13.0891,13.2221,2600276.9172292,0
+AQN.US,D,20220701,000000,13.3008,13.6257,13.2024,13.5666,2108953.6015568,0
+AQN.US,D,20220705,000000,13.3008,13.4583,12.8283,13.0842,3496767.5680359,0
+AQN.US,D,20220706,000000,13.163,13.3254,13.163,13.2319,2007487.5706231,0
+AQN.US,D,20220707,000000,13.3008,13.3451,13.1827,13.1925,1274202.8899289,0
+AQN.US,D,20220708,000000,13.1827,13.3008,13.0448,13.2713,1613003.6502079,0
+AQN.US,D,20220711,000000,13.2319,13.2762,13.0941,13.163,1248166.7642877,0
+AQN.US,D,20220712,000000,13.1138,13.2664,13.035,13.1138,1224606.9806398,0
+AQN.US,D,20220713,000000,12.9858,13.2713,12.9759,13.1925,1500990.3119494,0
+AQN.US,D,20220714,000000,12.9464,13.1039,12.8627,13.0744,1619238.1814444,0
+AQN.US,D,20220715,000000,13.1925,13.2221,12.9415,13.0941,1668453.193175,0
+AQN.US,D,20220718,000000,13.1531,13.3107,13.0941,13.0941,2210297.7452717,0
+AQN.US,D,20220719,000000,13.1925,13.3107,13.1827,13.2319,955948.25181541,0
+AQN.US,D,20220720,000000,13.2122,13.2417,13.0841,13.1138,1480064.3079522,0
+AQN.US,D,20220721,000000,13.0448,13.1433,13.0055,13.0941,1006972.2730169,0
+AQN.US,D,20220722,000000,13.1827,13.3008,13.1236,13.1728,943170.40838836,0
+AQN.US,D,20220725,000000,13.1728,13.35,13.1581,13.35,2298704.5764484,0
+AQN.US,D,20220726,000000,13.3008,13.4246,13.3008,13.3599,1092904.793654,0
+AQN.US,D,20220727,000000,13.419,13.4731,13.3205,13.3993,1352872.9637851,0
+AQN.US,D,20220728,000000,13.5371,13.7291,13.4534,13.7045,1754742.2339268,0
+AQN.US,D,20220729,000000,13.7242,13.8423,13.6454,13.7734,1147547.8495241,0
+AQN.US,D,20220801,000000,13.734,13.8226,13.6749,13.7734,1062248.1266973,0
+AQN.US,D,20220802,000000,13.7832,13.8866,13.6848,13.734,1124658.445579,0
+AQN.US,D,20220803,000000,13.7734,13.8128,13.6109,13.7832,1063305.4983195,0
+AQN.US,D,20220804,000000,13.862,14.0491,13.7242,13.99,1768093.9630086,0
+AQN.US,D,20220805,000000,13.9408,13.9408,13.7243,13.8521,1837788.0589344,0
+AQN.US,D,20220808,000000,14.0097,14.113,13.99,14.0687,1115592.0679614,0
+AQN.US,D,20220809,000000,14.0589,14.118,13.99,14.0687,2659271.3468068,0
+AQN.US,D,20220810,000000,14.1672,14.3425,14.1672,14.2656,1529521.0626666,0
+AQN.US,D,20220811,000000,14.305,14.3739,14.2066,14.246,1757605.5678394,0
+AQN.US,D,20220812,000000,14.4232,14.4232,14.1081,14.2656,1361798.1553744,0
+AQN.US,D,20220815,000000,14.1278,14.3346,14.118,14.3149,1737305.2515649,0
+AQN.US,D,20220816,000000,14.3149,14.3838,14.2558,14.3247,1635352.6874833,0
+AQN.US,D,20220817,000000,14.2558,14.3223,14.1967,14.2361,1171761.7612456,0
+AQN.US,D,20220818,000000,14.2361,14.2558,14.1081,14.1475,964556.5366361,0
+AQN.US,D,20220819,000000,14.1081,14.1081,13.9851,14.0491,961701.32853805,0
+AQN.US,D,20220822,000000,13.9309,14.0491,13.8325,13.9112,1127673.1227882,0
+AQN.US,D,20220823,000000,13.9211,14.0195,13.8521,14.0097,1140693.7249258,0
+AQN.US,D,20220824,000000,13.9998,14.118,13.8571,14.1081,1757414.6111968,0
+AQN.US,D,20220825,000000,14.1081,14.1672,14.0294,14.1573,764146.52446909,0
+AQN.US,D,20220826,000000,14.2066,14.2263,13.8768,13.9309,955397.72787761,0
+AQN.US,D,20220829,000000,13.8915,14.0146,13.8521,13.9604,1020692.7109352,0
+AQN.US,D,20220830,000000,13.9998,14.0294,13.734,13.7635,1206539.2319212,0
+AQN.US,D,20220831,000000,13.7045,13.7293,13.4534,13.4977,2946052.6735983,0
+AQN.US,D,20220901,000000,13.4682,13.5273,13.3451,13.5076,1312892.9403247,0
+AQN.US,D,20220902,000000,13.5666,13.7291,13.4288,13.4879,1097997.647942,0
+AQN.US,D,20220906,000000,13.5174,13.5273,13.3205,13.3697,1321214.7901815,0
+AQN.US,D,20220907,000000,13.3697,13.5913,13.3008,13.5273,1456335.9136518,0
+AQN.US,D,20220908,000000,13.4879,13.6454,13.4387,13.5469,1702304.3209884,0
+AQN.US,D,20220909,000000,13.6356,13.6552,13.5371,13.5568,2409286.755614,0
+AQN.US,D,20220912,000000,13.606,13.7242,13.5469,13.7242,1376744.5755675,0
+AQN.US,D,20220913,000000,13.5568,13.5863,13.2664,13.291,1637712.220892,0
+AQN.US,D,20220914,000000,13.2516,13.4337,13.2516,13.3008,1145336.6122315,0
+AQN.US,D,20220915,000000,13.2417,13.2797,13.1384,13.2024,1445182.2174139,0
+AQN.US,D,20220916,000000,13.1236,13.163,12.9858,12.9956,2141064.7893233,0
+AQN.US,D,20220919,000000,12.9169,13.035,12.843,13.0153,1950691.1738894,0
+AQN.US,D,20220920,000000,12.9365,12.9956,12.5329,12.6117,2102820.6430025,0
+AQN.US,D,20220921,000000,12.6412,12.7938,12.4886,12.5526,3526272.4007759,0
+AQN.US,D,20220922,000000,12.5034,12.528,12.3754,12.4738,1930508.6819263,0
+AQN.US,D,20220923,000000,12.3754,12.3852,12.1785,12.2966,2330188.0450387,0
+AQN.US,D,20220926,000000,12.1883,12.2129,11.6321,11.7354,2618133.3947687,0
+AQN.US,D,20220927,000000,11.8536,11.8634,11.4745,11.509,3307636.1865059,0
+AQN.US,D,20220928,000000,11.55,11.65,11.35,11.6,2540998,0
+AQN.US,D,20220929,000000,11.47,11.485,10.935,11.06,4896313,0
+AQN.US,D,20220930,000000,11.06,11.27,10.9,10.91,3686585,0
+AQN.US,D,20221003,000000,11.17,11.56,11.1,11.44,3264511,0
+AQN.US,D,20221004,000000,11.57,11.78,11.53,11.77,2920902,0
+AQN.US,D,20221005,000000,11.63,11.63,11.2,11.34,2843458,0
+AQN.US,D,20221006,000000,11.33,11.33,10.81,10.83,4293617,0
+AQN.US,D,20221007,000000,10.88,11.005,10.67,10.72,3045008,0
+AQN.US,D,20221010,000000,10.71,10.71,10.38,10.48,2717922,0
+AQN.US,D,20221011,000000,10.62,10.745,10.44,10.57,4010341,0
+AQN.US,D,20221012,000000,10.54,10.54,10.22,10.22,2686507,0
+AQN.US,D,20221013,000000,10.06,10.585,9.93,10.49,6459490,0
+AQN.US,D,20221014,000000,10.61,10.64,10.24,10.24,3186059,0
+AQN.US,D,20221017,000000,10.46,10.775,10.42,10.64,3797610,0
+AQN.US,D,20221018,000000,10.75,10.86,10.62,10.76,4756931,0
+AQN.US,D,20221019,000000,10.66,10.67,10.49,10.59,2298897,0
+AQN.US,D,20221020,000000,10.64,10.64,10.29,10.33,2391717,0
+AQN.US,D,20221021,000000,10.34,10.57,10.24,10.52,2220751,0
+AQN.US,D,20221024,000000,10.56,10.595,10.38,10.5,1958577,0
+AQN.US,D,20221025,000000,10.5,10.79,10.5,10.79,3714224,0
+AQN.US,D,20221026,000000,10.84,10.945,10.72,10.78,2120687,0
+AQN.US,D,20221027,000000,10.9,11.035,10.82,10.91,2725211,0
+AQN.US,D,20221028,000000,10.94,11,10.84,11,2094324,0
+AQN.US,D,20221031,000000,10.96,11.08,10.87,11.06,3412031,0
+AQN.US,D,20221101,000000,11.23,11.23,10.93,10.96,2670391,0
+AQN.US,D,20221102,000000,10.96,11.14,10.8099,10.84,3419848,0
+AQN.US,D,20221103,000000,10.71,10.8,10.61,10.76,2935101,0
+AQN.US,D,20221104,000000,10.91,11.095,10.8699,11.06,3845605,0
+AQN.US,D,20221107,000000,11.08,11.08,10.7301,10.84,2618577,0
+AQN.US,D,20221108,000000,10.84,11.17,10.84,11.12,2514820,0
+AQN.US,D,20221109,000000,11.1,11.191,10.9,10.92,2581677,0
+AQN.US,D,20221110,000000,11.19,11.51,11.19,11.51,4555375,0
+AQN.US,D,20221111,000000,10.47,10.49,9.26,9.3,12655437,0
+AQN.US,D,20221114,000000,9.25,9.25,7.88,7.97,24831728,0
+AQN.US,D,20221115,000000,8.16,8.22,7.68,7.79,19118432,0
+AQN.US,D,20221116,000000,7.74,8.02,7.56,7.68,12169559,0
+AQN.US,D,20221117,000000,7.6,7.717,7.42,7.49,7800675,0
+AQN.US,D,20221118,000000,7.51,7.745,7.46,7.67,8170912,0
+AQN.US,D,20221121,000000,7.67,7.74,7.5,7.6,6678266,0
+AQN.US,D,20221122,000000,7.63,7.65,7.41,7.5,5517685,0
+AQN.US,D,20221123,000000,7.47,7.7,7.45,7.67,6208892,0
+AQN.US,D,20221125,000000,7.65,7.8299,7.64,7.68,3414927,0
+AQN.US,D,20221128,000000,7.61,7.64,7.41,7.45,5550788,0
+AQN.US,D,20221129,000000,7.41,7.43,7.25,7.3,7738109,0
+AQN.US,D,20221130,000000,7.32,7.56,7.29,7.55,13461741,0
+AQN.US,D,20221201,000000,7.61,7.71,7.55,7.62,7395821,0
+AQN.US,D,20221202,000000,7.53,7.595,7.45,7.55,3424592,0
+AQN.US,D,20221205,000000,7.54,7.58,7.34,7.39,5945520,0
+AQN.US,D,20221206,000000,7.37,7.38,7.07,7.23,8503132,0
+AQN.US,D,20221207,000000,7.25,7.445,7.15,7.31,9655212,0
+AQN.US,D,20221208,000000,7.34,7.34,7.22,7.25,5148533,0
+AQN.US,D,20221209,000000,7.2,7.27,7.14,7.19,6665373,0
+AQN.US,D,20221212,000000,7.2,7.31,7.0388,7.31,7739799,0
+AQN.US,D,20221213,000000,7.39,7.54,7.2191,7.25,7733951,0
+AQN.US,D,20221214,000000,7.26,7.37,7.115,7.13,6951845,0
+AQN.US,D,20221215,000000,7.08,7.44,6.82,7.27,19144950,0
+AQN.US,D,20221216,000000,7.2,7.23,6.81,6.89,15880174,0
+AQN.US,D,20221219,000000,6.94,6.98,6.62,6.68,10976104,0
+AQN.US,D,20221220,000000,6.63,6.859,6.62,6.71,7223558,0
+AQN.US,D,20221221,000000,6.7,6.755,6.63,6.73,6639117,0
+AQN.US,D,20221222,000000,6.68,6.695,6.46,6.59,7207773,0
+AQN.US,D,20221223,000000,6.59,6.77,6.53,6.76,5224651,0
+AQN.US,D,20221227,000000,6.75,6.75,6.5,6.56,3909356,0
+AQN.US,D,20221228,000000,6.63,6.77,6.55,6.59,6249514,0
+AQN.US,D,20221229,000000,6.5,6.6,6.405,6.57,4777822,0
+AQN.US,D,20221230,000000,6.53,6.59,6.44,6.52,5354104,0
+AQN.US,D,20230103,000000,6.54,6.78,6.5,6.73,5810773,0
+AQN.US,D,20230104,000000,6.84,6.94,6.735,6.86,4351610,0
+AQN.US,D,20230105,000000,6.89,7.04,6.8297,6.96,7161162,0
+AQN.US,D,20230106,000000,7.05,7.205,6.97,7.19,7865755,0
+AQN.US,D,20230109,000000,7.27,7.4574,7.2,7.29,7304249,0
+AQN.US,D,20230110,000000,7.26,7.325,7.185,7.22,5610777,0
+AQN.US,D,20230111,000000,7.28,7.44,7.28,7.4,5333244,0
+AQN.US,D,20230112,000000,7.23,7.37,6.815,7.14,18076098,0
+AQN.US,D,20230113,000000,6.99,7.02,6.6,6.66,13348642,0
+AQN.US,D,20230117,000000,6.7,7.165,6.685,7.16,9571781,0
+AQN.US,D,20230118,000000,7.21,7.21,6.895,6.94,8317051,0
+AQN.US,D,20230119,000000,6.9,7.01,6.84,6.99,3993394,0
+AQN.US,D,20230120,000000,6.99,7.18,6.85,7.18,5000780,0
+AQN.US,D,20230123,000000,7.18,7.32,7.13,7.3,4542868,0
+AQN.US,D,20230124,000000,7.31,7.3575,7.17,7.32,4029355,0
+AQN.US,D,20230125,000000,7.28,7.38,7.22,7.31,3834373,0
+AQN.US,D,20230126,000000,7.35,7.37,7.25,7.3,3716056,0
+AQN.US,D,20230127,000000,7.19,7.365,7.19,7.3,4508508,0
+AQN.US,D,20230130,000000,7.22,7.29,7.17,7.18,3812955,0
+AQN.US,D,20230131,000000,7.16,7.31,7.14,7.3,4533473,0
+AQN.US,D,20230201,000000,7.25,7.44,7.23,7.39,4048463,0
+AQN.US,D,20230202,000000,7.44,7.62,7.39,7.49,3850286,0
+AQN.US,D,20230203,000000,7.44,7.445,7.31,7.36,4090157,0
+AQN.US,D,20230206,000000,7.35,7.45,7.31,7.41,5280873,0
+AQN.US,D,20230207,000000,7.35,7.475,7.31,7.45,3920781,0
+AQN.US,D,20230208,000000,7.41,7.47,7.26,7.35,7508211,0
+AQN.US,D,20230209,000000,7.39,7.46,7.2,7.22,5290661,0
+AQN.US,D,20230210,000000,7.21,7.46,7.21,7.43,4596019,0
+AQN.US,D,20230213,000000,7.41,7.58,7.38,7.51,4293688,0
+AQN.US,D,20230214,000000,7.49,7.5,7.29,7.4,5071760,0
+AQN.US,D,20230215,000000,7.35,7.655,7.33,7.62,4622501,0
+AQN.US,D,20230216,000000,7.74,7.92,7.67,7.78,7210122,0
+AQN.US,D,20230217,000000,7.77,7.9,7.695,7.83,4360842,0
+AQN.US,D,20230221,000000,7.9,7.95,7.64,7.65,5215477,0
+AQN.US,D,20230222,000000,7.66,7.86,7.645,7.74,3722309,0
+AQN.US,D,20230223,000000,7.8,7.92,7.75,7.91,5146679,0
+AQN.US,D,20230224,000000,7.83,7.87,7.72,7.83,4250972,0
+AQN.US,D,20230227,000000,7.88,7.95,7.66,7.69,3151475,0
+AQN.US,D,20230228,000000,7.65,7.74,7.58,7.63,3470707,0
+AQN.US,D,20230301,000000,7.59,7.62,7.42,7.54,3825560,0
+AQN.US,D,20230302,000000,7.49,7.65,7.46,7.64,3107809,0
+AQN.US,D,20230303,000000,7.64,7.91,7.63,7.82,3211348,0
+AQN.US,D,20230306,000000,7.83,7.9075,7.72,7.73,2528837,0
+AQN.US,D,20230307,000000,7.72,7.82,7.595,7.68,3873108,0
+AQN.US,D,20230308,000000,7.68,7.73,7.57,7.72,4157539,0
+AQN.US,D,20230309,000000,7.73,7.75,7.53,7.55,3108136,0
+AQN.US,D,20230310,000000,7.52,7.56,7.355,7.4,4097093,0
+AQN.US,D,20230313,000000,7.32,7.685,7.285,7.52,7281439,0
+AQN.US,D,20230314,000000,7.6,7.79,7.59,7.7,4513224,0
+AQN.US,D,20230315,000000,7.6,7.7,7.495,7.64,6968014,0
+AQN.US,D,20230316,000000,7.61,7.68,7.475,7.67,4765110,0
+AQN.US,D,20230317,000000,7.74,8,7.665,7.96,9382923,0
+AQN.US,D,20230320,000000,7.95,7.98,7.745,7.82,8640238,0
+AQN.US,D,20230321,000000,7.83,7.95,7.72,7.85,5392448,0
+AQN.US,D,20230322,000000,7.85,7.98,7.75,7.8,5182752,0
+AQN.US,D,20230323,000000,7.81,7.935,7.71,7.77,5246961,0
+AQN.US,D,20230324,000000,7.71,8.02,7.71,8.02,5307046,0
+AQN.US,D,20230327,000000,8.04,8.13,7.96,8.04,5716250,0
+AQN.US,D,20230328,000000,8.04,8.11,7.94,8.01,3138838,0
+AQN.US,D,20230329,000000,8.07,8.28,8.02,8.25,5891610,0
+AQN.US,D,20230330,000000,8.21,8.62,8.145,8.58,20532618,0
+AQN.US,D,20230331,000000,8.53,8.58,8.295,8.4,8513706,0
+AQN.US,D,20230403,000000,8.42,8.505,8.3,8.37,4726499,0
+AQN.US,D,20230404,000000,8.39,8.48,8.32,8.41,3623373,0
+AQN.US,D,20230405,000000,8.43,8.59,8.41,8.53,5109627,0
+AQN.US,D,20230406,000000,8.5,8.64,8.47,8.61,5211245,0
+AQN.US,D,20230410,000000,8.57,8.66,8.44,8.66,3015806,0
+AQN.US,D,20230411,000000,8.66,8.81,8.645,8.76,5477337,0
+AQN.US,D,20230412,000000,8.82,8.91,8.695,8.72,3025200,0
+AQN.US,D,20230413,000000,8.66,8.855,8.66,8.82,4140662,0
+AQN.US,D,20230414,000000,8.82,8.935,8.6,8.63,4856261,0
+AQN.US,D,20230417,000000,8.91,8.93,8.415,8.5,15080210,0
+AQN.US,D,20230418,000000,8.36,8.39,8.025,8.06,10604029,0
+AQN.US,D,20230419,000000,7.96,8.21,7.9,8.08,8496716,0
+AQN.US,D,20230420,000000,8.01,8.135,7.99,8.1,4613918,0
+AQN.US,D,20230421,000000,8.14,8.69,8.09,8.35,13287647,0
+AQN.US,D,20230424,000000,8.45,8.57,8.365,8.54,9430971,0
+AQN.US,D,20230425,000000,8.51,8.54,8.37,8.42,3764913,0
+AQN.US,D,20230426,000000,8.36,8.42,8.22,8.35,4083255,0
+AQN.US,D,20230427,000000,8.39,8.44,8.3119,8.41,2411405,0
+AQN.US,D,20230428,000000,8.36,8.77,8.34,8.52,7619222,0
+AQN.US,D,20230501,000000,8.44,8.49,8.41,8.45,3424281,0
+AQN.US,D,20230502,000000,8.4,8.48,8.295,8.47,3167695,0
+AQN.US,D,20230503,000000,8.51,8.75,8.51,8.72,6278092,0
+AQN.US,D,20230504,000000,8.73,8.73,8.535,8.71,4649808,0
+AQN.US,D,20230505,000000,8.68,8.855,8.67,8.83,3319182,0
+AQN.US,D,20230508,000000,8.83,8.895,8.795,8.83,3070813,0
+AQN.US,D,20230509,000000,8.79,8.95,8.7601,8.89,2957509,0
+AQN.US,D,20230510,000000,8.94,8.98,8.81,8.94,5503544,0
+AQN.US,D,20230511,000000,8.93,9.14,8.58,8.62,6946270,0
+AQN.US,D,20230512,000000,8.7,8.775,8.55,8.61,3018662,0
+AQN.US,D,20230515,000000,8.61,8.67,8.53,8.58,2735169,0
+AQN.US,D,20230516,000000,8.52,8.57,8.43,8.47,3674342,0
+AQN.US,D,20230517,000000,8.48,8.575,8.39,8.57,4307799,0
+AQN.US,D,20230518,000000,8.48,8.52,8.375,8.45,3135105,0
+AQN.US,D,20230519,000000,8.49,8.52,8.42,8.46,2436168,0
+AQN.US,D,20230522,000000,8.46,8.57,8.46,8.55,1972652,0
+AQN.US,D,20230523,000000,8.57,8.67,8.49,8.58,2906710,0
+AQN.US,D,20230524,000000,8.54,8.575,8.45,8.53,3123953,0
+AQN.US,D,20230525,000000,8.5,8.56,8.26,8.33,3766266,0
+AQN.US,D,20230526,000000,8.33,8.35,8.195,8.3,3596296,0
+AQN.US,D,20230530,000000,8.36,8.37,8.215,8.29,3415846,0
+AQN.US,D,20230531,000000,8.28,8.44,8.12,8.43,4284556,0
+AQN.US,D,20230601,000000,8.41,8.63,8.39,8.57,7023073,0
+AQN.US,D,20230602,000000,8.6,8.62,8.445,8.53,4386615,0
+AQN.US,D,20230605,000000,8.53,8.66,8.53,8.64,1945740,0
+AQN.US,D,20230606,000000,8.7,8.7,8.57,8.63,2811042,0
+AQN.US,D,20230607,000000,8.66,8.74,8.6,8.73,3270089,0
+AQN.US,D,20230608,000000,8.73,8.73,8.615,8.69,2770513,0
+AQN.US,D,20230609,000000,8.73,8.73,8.55,8.65,2936356,0
+AQN.US,D,20230612,000000,8.59,8.63,8.51,8.6,3197633,0
+AQN.US,D,20230613,000000,8.64,8.64,8.39,8.44,4752315,0
+AQN.US,D,20230614,000000,8.42,8.47,8.29,8.34,7553639,0
+AQN.US,D,20230615,000000,8.33,8.37,8.141,8.32,8025467,0
+AQN.US,D,20230616,000000,8.29,8.49,8.29,8.41,9215747,0
+AQN.US,D,20230620,000000,8.38,8.54,8.3,8.52,7503384,0
+AQN.US,D,20230621,000000,8.5,8.51,8.38,8.49,6439647,0
+AQN.US,D,20230622,000000,8.45,8.505,8.33,8.35,7801334,0
+AQN.US,D,20230623,000000,8.33,8.34,8.05,8.05,7724165,0
+AQN.US,D,20230626,000000,8.08,8.38,8.01,8.3,9876116,0
+AQN.US,D,20230627,000000,8.28,8.35,8.225,8.27,5585857,0
+AQN.US,D,20230628,000000,8.21,8.31,8.175,8.25,7889245,0
+AQN.US,D,20230629,000000,8.16,8.33,8.06,8.32,10704682,0
+AQN.US,D,20230630,000000,8.42,8.4593,8.14,8.26,4339475,0
+AQN.US,D,20230703,000000,8.31,8.51,8.29,8.49,1665157,0
+AQN.US,D,20230705,000000,8.37,8.47,8.35,8.38,8410981,0
+AQN.US,D,20230706,000000,8.3,8.31,8.17,8.22,5443589,0
+AQN.US,D,20230707,000000,8.19,8.2,7.87,7.87,7730237,0
+AQN.US,D,20230710,000000,7.88,7.89,7.66,7.73,6344071,0
+AQN.US,D,20230711,000000,7.64,7.74,7.635,7.7,4186170,0
+AQN.US,D,20230712,000000,7.74,7.97,7.74,7.94,4146222,0
+AQN.US,D,20230713,000000,7.98,8.23,7.95,8.22,3695747,0
+AQN.US,D,20230714,000000,8.22,8.22,8.08,8.12,2724017,0
+AQN.US,D,20230717,000000,8.12,8.165,8.065,8.08,2166293,0
+AQN.US,D,20230718,000000,8.08,8.1,7.96,8.09,4001676,0
+AQN.US,D,20230719,000000,8.17,8.41,8.16,8.28,11283847,0
+AQN.US,D,20230720,000000,8.29,8.43,8.21,8.39,10835369,0
+AQN.US,D,20230721,000000,8.4,8.49,8.28,8.28,9653343,0
+AQN.US,D,20230724,000000,8.32,8.36,8.2129,8.26,6688945,0
+AQN.US,D,20230725,000000,8.3,8.305,8.115,8.24,5029689,0
+AQN.US,D,20230726,000000,8.2,8.38,8.18,8.31,2320776,0
+AQN.US,D,20230727,000000,8.3,8.33,8.15,8.17,2518936,0
+AQN.US,D,20230728,000000,8.24,8.24,8.12,8.17,1539648,0
+AQN.US,D,20230731,000000,8.22,8.285,8.16,8.26,3852718,0
+AQN.US,D,20230801,000000,8.2,8.2072,8.02,8.02,3126037,0
+AQN.US,D,20230802,000000,7.99,7.99,7.835,7.91,3728602,0
+AQN.US,D,20230803,000000,7.86,7.9,7.66,7.76,2744310,0
+AQN.US,D,20230804,000000,7.76,7.88,7.74,7.76,1798702,0
+AQN.US,D,20230807,000000,7.8,7.87,7.77,7.84,1420617,0
+AQN.US,D,20230808,000000,7.76,7.91,7.7025,7.77,2799040,0
+AQN.US,D,20230809,000000,7.73,7.79,7.655,7.76,2577773,0
+AQN.US,D,20230810,000000,7.95,7.95,7.46,7.64,10427090,0
+AQN.US,D,20230811,000000,7.63,7.63,7.45,7.48,5991955,0
+AQN.US,D,20230814,000000,7.41,7.4251,7.18,7.2,5434480,0
+AQN.US,D,20230815,000000,7.14,7.18,7.01,7.15,4321340,0
+AQN.US,D,20230816,000000,7.11,7.295,7.11,7.21,4723683,0
+AQN.US,D,20230817,000000,7.23,7.315,7.11,7.13,2704565,0
+AQN.US,D,20230818,000000,7.05,7.2,7.05,7.2,2841105,0
+AQN.US,D,20230821,000000,7.2,7.24,7.06,7.18,3476053,0
+AQN.US,D,20230822,000000,7.2,7.37,7.13,7.35,5296165,0
+AQN.US,D,20230823,000000,7.4,7.5,7.37,7.4,3283799,0
+AQN.US,D,20230824,000000,7.45,7.45,7.34,7.34,3097185,0
+AQN.US,D,20230825,000000,7.34,7.4,7.31,7.39,2872285,0
+AQN.US,D,20230828,000000,7.4,7.465,7.39,7.4,1350951,0
+AQN.US,D,20230829,000000,7.41,7.57,7.41,7.57,3667638,0
+AQN.US,D,20230830,000000,7.57,7.6375,7.51,7.59,4123893,0
+AQN.US,D,20230831,000000,7.61,7.61,7.45,7.56,4411640,0
+AQN.US,D,20230901,000000,7.6,7.67,7.57,7.63,3788637,0
+AQN.US,D,20230905,000000,7.58,7.66,7.43,7.45,2563398,0
+AQN.US,D,20230906,000000,7.45,7.45,7.19,7.21,2646071,0
+AQN.US,D,20230907,000000,7.24,7.26,7.09,7.09,3031793,0
+AQN.US,D,20230908,000000,7.08,7.16,7.05,7.11,2776348,0
+AQN.US,D,20230911,000000,7.13,7.29,7.08,7.17,4256015,0
+AQN.US,D,20230912,000000,7.18,7.18,7.1,7.17,3261162,0
+AQN.US,D,20230913,000000,7.18,7.215,7.1,7.12,2559161,0
+AQN.US,D,20230914,000000,7.175,7.24,7.13,7.2,7623421,0
+AQN.US,D,20230915,000000,7.26,7.29,7.185,7.2,6414380,0
+AQN.US,D,20230918,000000,7.2,7.23,7.0836,7.11,2175609,0
+AQN.US,D,20230919,000000,7.13,7.135,6.91,6.91,3519172,0
+AQN.US,D,20230920,000000,6.96,7.08,6.93,7,2712257,0
+AQN.US,D,20230921,000000,6.94,6.94,6.83,6.83,2540253,0
+AQN.US,D,20230922,000000,6.84,6.91,6.76,6.87,3838442,0
+AQN.US,D,20230925,000000,6.83,6.9,6.78,6.88,2936804,0
+AQN.US,D,20230926,000000,6.79,6.85,6.605,6.61,4673921,0
+AQN.US,D,20230927,000000,6.52,6.5211,6.28,6.28,7756301,0
+AQN.US,D,20230928,000000,6.3,6.32,5.98,6.05,8712918,0
+AQN.US,D,20230929,000000,6.14,6.19,5.86,5.92,9656510,0
+AQN.US,D,20231002,000000,5.89,5.9,5.55,5.6,9069025,0
+AQN.US,D,20231003,000000,5.54,5.6,5.38,5.58,9468884,0
+AQN.US,D,20231004,000000,5.6,5.775,5.57,5.67,7476597,0
+AQN.US,D,20231005,000000,5.59,5.805,5.59,5.68,6617132,0
+AQN.US,D,20231006,000000,5.6,5.78,5.5,5.77,5554902,0
+AQN.US,D,20231009,000000,5.75,5.835,5.67,5.81,1954537,0
+AQN.US,D,20231010,000000,5.8,5.92,5.78,5.83,4471458,0
+AQN.US,D,20231011,000000,5.85,5.96,5.825,5.95,3401800,0
+AQN.US,D,20231012,000000,5.95,5.95,5.76,5.76,3168339,0
+AQN.US,D,20231013,000000,5.84,5.87,5.71,5.74,2965774,0
+AQN.US,D,20231016,000000,5.72,5.755,5.64,5.74,3823449,0
+AQN.US,D,20231017,000000,5.66,5.71,5.54,5.54,4907400,0
+AQN.US,D,20231018,000000,5.53,5.53,5.185,5.26,8449721,0
+AQN.US,D,20231019,000000,5.26,5.365,5.15,5.15,7798879,0
+AQN.US,D,20231020,000000,5.16,5.21,5.01,5.02,6085752,0
+AQN.US,D,20231023,000000,5,5.14,4.91,5.07,6593908,0
+AQN.US,D,20231024,000000,5.16,5.205,5.045,5.05,5136137,0
+AQN.US,D,20231025,000000,5.01,5.06,4.9001,5.02,5173994,0
+AQN.US,D,20231026,000000,5.05,5.135,5.02,5.06,3881982,0
+AQN.US,D,20231027,000000,5.08,5.09,4.99,5.03,4636493,0
+AQN.US,D,20231030,000000,5.07,5.17,5.005,5.15,4004190,0
+AQN.US,D,20231031,000000,5.18,5.2,5,5.03,4612534,0
+AQN.US,D,20231101,000000,5.05,5.28,5.05,5.27,6246777,0
+AQN.US,D,20231102,000000,5.33,5.65,5.33,5.61,8325701,0
+AQN.US,D,20231103,000000,5.79,5.81,5.665,5.75,7636092,0
+AQN.US,D,20231106,000000,5.77,5.78,5.6296,5.68,4147792,0
+AQN.US,D,20231107,000000,5.66,5.7,5.58,5.65,3243562,0
+AQN.US,D,20231108,000000,5.65,5.7,5.55,5.62,4510920,0
+AQN.US,D,20231109,000000,5.62,5.73,5.52,5.59,4429447,0
+AQN.US,D,20231110,000000,5.5,5.64,5.29,5.61,8650650,0
+AQN.US,D,20231113,000000,5.55,5.66,5.42,5.49,4879904,0
+AQN.US,D,20231114,000000,5.68,5.82,5.64,5.81,5627233,0
+AQN.US,D,20231115,000000,5.79,5.84,5.73,5.81,4871650,0
+AQN.US,D,20231116,000000,5.81,5.915,5.79,5.87,4751662,0
+AQN.US,D,20231117,000000,5.94,6,5.875,5.97,4502183,0
+AQN.US,D,20231120,000000,5.92,6.075,5.86,6.07,4396301,0
+AQN.US,D,20231121,000000,6.06,6.1,5.95,6.06,3716963,0
+AQN.US,D,20231122,000000,6.11,6.11,6,6.05,2615256,0
+AQN.US,D,20231124,000000,6.06,6.06,5.97,6.03,965197,0
+AQN.US,D,20231127,000000,5.92,6.06,5.89,5.97,2463695,0
+AQN.US,D,20231128,000000,5.99,6.07,5.955,6.04,2417760,0
+AQN.US,D,20231129,000000,6.05,6.1,6,6.07,3249083,0
+AQN.US,D,20231130,000000,6.09,6.22,5.99,6.15,5036309,0
+AQN.US,D,20231201,000000,6.16,6.37,6.12,6.32,5018082,0
+AQN.US,D,20231204,000000,6.24,6.38,6.22,6.36,3247646,0
+AQN.US,D,20231205,000000,6.33,6.35,6.16,6.19,3494144,0
+AQN.US,D,20231206,000000,6.23,6.29,6.145,6.16,3382041,0
+AQN.US,D,20231207,000000,6.19,6.2499,6.07,6.09,3583387,0
+AQN.US,D,20231208,000000,6.07,6.13,6,6.07,2162829,0
+AQN.US,D,20231211,000000,6.01,6.08,5.99,6.08,3310563,0
+AQN.US,D,20231212,000000,6.06,6.06,5.935,6.01,3666984,0
+AQN.US,D,20231213,000000,6.03,6.38,5.945,6.38,4057965,0
+AQN.US,D,20231214,000000,6.42,6.56,6.4,6.52,8408211,0
+AQN.US,D,20231215,000000,6.56,6.56,6.405,6.47,7772790,0
+AQN.US,D,20231218,000000,6.48,6.53,6.355,6.4,4949341,0
+AQN.US,D,20231219,000000,6.42,6.55,6.42,6.49,3861445,0
+AQN.US,D,20231220,000000,6.49,6.49,6.32,6.33,2567598,0
+AQN.US,D,20231221,000000,6.37,6.51,6.35,6.4,3126890,0
+AQN.US,D,20231222,000000,6.41,6.475,6.39,6.44,2484161,0
+AQN.US,D,20231226,000000,6.44,6.55,6.42,6.53,1886807,0
+AQN.US,D,20231227,000000,6.48,6.5286,6.43,6.46,2670707,0
+AQN.US,D,20231228,000000,6.36,6.375,6.27,6.32,2868614,0
+AQN.US,D,20231229,000000,6.27,6.335,6.23,6.32,3136076,0
+AQN.US,D,20240102,000000,6.28,6.52,6.27,6.45,4307764,0
+AQN.US,D,20240103,000000,6.38,6.4,6.28,6.36,2780900,0
+AQN.US,D,20240104,000000,6.36,6.425,6.31,6.38,3172514,0
+AQN.US,D,20240105,000000,6.36,6.56,6.32,6.51,3677584,0
+AQN.US,D,20240108,000000,6.59,6.74,6.545,6.65,5251811,0
+AQN.US,D,20240109,000000,6.61,6.66,6.56,6.58,3771350,0
+AQN.US,D,20240110,000000,6.56,6.67,6.465,6.6,4044583,0
+AQN.US,D,20240111,000000,6.56,6.58,6.21,6.4,7166340,0
+AQN.US,D,20240112,000000,6.45,6.58,6.38,6.39,3799488,0
+AQN.US,D,20240116,000000,6.33,6.416,6.27,6.31,5158952,0
+AQN.US,D,20240117,000000,6.22,6.27,6.02,6.07,7327231,0
+AQN.US,D,20240118,000000,6.1,6.13,5.905,5.95,4895002,0
+AQN.US,D,20240119,000000,5.96,6.01,5.9,5.96,6383760,0
+AQN.US,D,20240122,000000,5.96,6.06,5.9,5.94,3293855,0
+AQN.US,D,20240123,000000,5.97,5.99,5.88,5.93,3043202,0
+AQN.US,D,20240124,000000,6.03,6.054,5.84,5.84,2863765,0
+AQN.US,D,20240125,000000,5.96,6.11,5.875,6.09,4889747,0
+AQN.US,D,20240126,000000,6.1,6.16,5.9925,6.02,2993601,0
+AQN.US,D,20240129,000000,6.04,6.105,5.9201,6.07,2419727,0
+AQN.US,D,20240130,000000,6.03,6.125,6.005,6.07,3901781,0
+AQN.US,D,20240131,000000,6.09,6.1895,5.92,5.93,4989340,0
+AQN.US,D,20240201,000000,5.96,6.07,5.87,6.07,3457269,0
+AQN.US,D,20240202,000000,6.01,6.01,5.85,5.98,4812336,0
+AQN.US,D,20240205,000000,5.9,5.9,5.72,5.76,4793225,0
+AQN.US,D,20240206,000000,5.75,5.94,5.72,5.86,3441514,0
+AQN.US,D,20240207,000000,5.9,5.92,5.785,5.79,2163777,0
+AQN.US,D,20240208,000000,5.76,5.8,5.69,5.75,3464607,0
+AQN.US,D,20240209,000000,5.75,5.8,5.6401,5.79,2645295,0
+AQN.US,D,20240212,000000,5.81,5.905,5.75,5.88,3178114,0
+AQN.US,D,20240213,000000,5.69,5.74,5.62,5.68,7865766,0
+AQN.US,D,20240214,000000,5.74,5.885,5.725,5.87,4034778,0
+AQN.US,D,20240215,000000,5.9,6.07,5.9,6.03,3994427,0
+AQN.US,D,20240216,000000,5.96,6.11,5.96,6.01,4025427,0
+AQN.US,D,20240220,000000,5.96,6.025,5.8925,5.92,3528994,0
+AQN.US,D,20240221,000000,5.9,5.98,5.85,5.89,4486218,0
+AQN.US,D,20240222,000000,5.88,5.9,5.82,5.85,3528432,0
+AQN.US,D,20240223,000000,5.87,5.97,5.77,5.97,4125782,0
+AQN.US,D,20240226,000000,5.98,5.98,5.7,5.77,6641093,0
+AQN.US,D,20240227,000000,5.82,5.95,5.8016,5.92,3734737,0
+AQN.US,D,20240228,000000,5.88,5.88,5.77,5.78,3903500,0
+AQN.US,D,20240229,000000,5.83,5.85,5.714,5.85,8873895,0
+AQN.US,D,20240301,000000,5.85,5.905,5.755,5.88,5678681,0
+AQN.US,D,20240304,000000,5.87,5.88,5.76,5.83,2671961,0
+AQN.US,D,20240305,000000,5.83,5.93,5.81,5.84,3495759,0
+AQN.US,D,20240306,000000,5.92,6.0094,5.9,5.98,5024958,0
+AQN.US,D,20240307,000000,6.02,6.14,5.97,6.11,8324687,0
+AQN.US,D,20240308,000000,6.19,6.43,6.06,6.41,11189819,0
+AQN.US,D,20240311,000000,6.44,6.565,6.415,6.42,6902381,0
+AQN.US,D,20240312,000000,6.4,6.42,6.23,6.26,4657084,0
+AQN.US,D,20240313,000000,6.24,6.3275,6.125,6.17,5542791,0
+AQN.US,D,20240314,000000,6.16,6.16,5.99,6.08,6840784,0
+AQN.US,D,20240315,000000,6.05,6.11,5.97,6.04,12191217,0
+AQN.US,D,20240318,000000,6.05,6.05,5.84,5.86,4449375,0
+AQN.US,D,20240319,000000,5.83,6,5.81,5.93,5110772,0
+AQN.US,D,20240320,000000,5.92,6.04,5.8225,6.01,4966020,0
+AQN.US,D,20240321,000000,6.04,6.15,6.01,6.09,3687936,0
+AQN.US,D,20240322,000000,6.17,6.2,6.04,6.12,5385600,0
+AQN.US,D,20240325,000000,6.11,6.17,5.99,6.05,4564256,0
+AQN.US,D,20240326,000000,6.08,6.12,5.99,6.02,4413032,0
+AQN.US,D,20240327,000000,5.97,6.25,5.95,6.25,5943967,0
+AQN.US,D,20240328,000000,6.25,6.33,6.2207,6.32,3694859,0
+AQN.US,D,20240401,000000,6.32,6.32,6.15,6.21,4971694,0
+AQN.US,D,20240402,000000,6.12,6.23,6.12,6.23,4537290,0
+AQN.US,D,20240403,000000,6.21,6.23,6.14,6.23,4225172,0
+AQN.US,D,20240404,000000,6.32,6.34,6.2,6.2,4913501,0
+AQN.US,D,20240405,000000,6.17,6.19,6.05,6.19,5265958,0
+AQN.US,D,20240408,000000,6.24,6.29,6.17,6.28,3922528,0
+AQN.US,D,20240409,000000,6.29,6.39,6.235,6.36,4547461,0
+AQN.US,D,20240410,000000,6.23,6.23,6.03,6.08,7147828,0
+AQN.US,D,20240411,000000,6.12,6.185,5.945,6.12,6247703,0
+AQN.US,D,20240412,000000,6.09,6.15,5.89,5.93,4405377,0
+AQN.US,D,20240415,000000,5.93,5.97,5.765,5.82,6064631,0
+AQN.US,D,20240416,000000,5.77,5.78,5.644,5.67,5498198,0
+AQN.US,D,20240417,000000,5.72,5.8,5.68,5.76,4284383,0
+AQN.US,D,20240418,000000,5.76,5.85,5.7201,5.84,3738855,0
+AQN.US,D,20240419,000000,5.84,5.97,5.83,5.93,4910619,0
+AQN.US,D,20240422,000000,5.93,6.09,5.885,6.07,4205929,0
+AQN.US,D,20240423,000000,6.07,6.22,6.035,6.16,6330457,0
+AQN.US,D,20240424,000000,6.12,6.2203,6.08,6.19,3131046,0
+AQN.US,D,20240425,000000,6.11,6.18,6.0399,6.17,3292215,0
+AQN.US,D,20240426,000000,6.19,6.21,6.1,6.12,4115511,0
+AQN.US,D,20240429,000000,6.17,6.25,6.1448,6.21,2909652,0
+AQN.US,D,20240430,000000,6.14,6.18,6.085,6.11,3736434,0
+AQN.US,D,20240501,000000,6.11,6.38,6.07,6.25,6343926,0
+AQN.US,D,20240502,000000,6.3,6.575,6.23,6.5,16887763,0
+AQN.US,D,20240503,000000,6.61,6.69,6.51,6.54,7890870,0
+AQN.US,D,20240506,000000,6.55,6.76,6.53,6.7,6267911,0
+AQN.US,D,20240507,000000,6.76,6.79,6.58,6.62,4085154,0
+AQN.US,D,20240508,000000,6.61,6.67,6.55,6.62,5163183,0
+AQN.US,D,20240509,000000,6.61,6.77,6.6,6.75,4203248,0
+AQN.US,D,20240510,000000,6.48,6.76,6.43,6.56,9610651,0
+AQN.US,D,20240513,000000,6.55,6.61,6.475,6.53,10262458,0
+AQN.US,D,20240514,000000,6.57,6.62,6.48,6.49,2516358,0
+AQN.US,D,20240515,000000,6.58,6.735,6.58,6.67,5882775,0
+AQN.US,D,20240516,000000,6.65,6.74,6.63,6.73,4329569,0
+AQN.US,D,20240517,000000,6.72,6.73,6.62,6.65,3983933,0
+AQN.US,D,20240520,000000,6.65,6.71,6.615,6.65,1463312,0
+AQN.US,D,20240521,000000,6.63,6.75,6.6,6.67,3737190,0
+AQN.US,D,20240522,000000,6.62,6.715,6.6,6.61,3889812,0
+AQN.US,D,20240523,000000,6.62,6.65,6.44,6.5,4809024,0
+AQN.US,D,20240524,000000,6.5,6.58,6.46,6.54,2405547,0
+AQN.US,D,20240528,000000,6.55,6.59,6.34,6.38,6957754,0
+AQN.US,D,20240529,000000,6.3,6.34,6.23,6.26,4575126,0
+AQN.US,D,20240530,000000,6.26,6.36,6.18,6.26,4930045,0
+AQN.US,D,20240531,000000,6.26,6.34,6.23,6.31,6872880,0
+AQN.US,D,20240603,000000,6.36,6.37,6.24,6.3,5567240,0
+AQN.US,D,20240604,000000,6.24,6.28,6.17,6.17,4920080,0
+AQN.US,D,20240605,000000,6.19,6.25,6.15,6.21,5260940,0
+AQN.US,D,20240606,000000,6.21,6.25,6.18,6.2,5543470,0
+AQN.US,D,20240607,000000,6.1,6.1,5.9,5.94,10015319,0
+AQN.US,D,20240610,000000,5.9,5.99,5.85,5.92,3926910,0
+AQN.US,D,20240611,000000,5.85,5.93,5.82,5.83,6818007,0
+AQN.US,D,20240612,000000,6.05,6.07,5.86,5.89,6840203,0
+AQN.US,D,20240613,000000,5.89,5.89,5.71,5.73,8392345,0
+AQN.US,D,20240614,000000,5.66,5.79,5.55,5.77,13055702,0
+AQN.US,D,20240617,000000,5.74,5.82,5.65,5.8,6737761,0
+AQN.US,D,20240618,000000,5.74,5.865,5.73,5.85,13595435,0
+AQN.US,D,20240620,000000,5.86,5.88,5.74,5.75,11549220,0
+AQN.US,D,20240621,000000,5.8,5.82,5.7,5.77,8587021,0
+AQN.US,D,20240624,000000,5.79,5.98,5.77,5.97,6940901,0
+AQN.US,D,20240625,000000,5.97,5.98,5.87,5.89,7340823,0
+AQN.US,D,20240626,000000,5.85,5.96,5.83,5.93,5558951,0
+AQN.US,D,20240627,000000,5.93,5.985,5.9,5.98,4707869,0
+AQN.US,D,20240628,000000,5.9,5.94,5.84,5.86,4859528,0
+AQN.US,D,20240701,000000,5.9,6.195,5.83,5.87,8688518,0
+AQN.US,D,20240702,000000,5.85,5.9342,5.82,5.91,8221033,0
+AQN.US,D,20240703,000000,5.93,6.066,5.91,6,3816075,0
+AQN.US,D,20240705,000000,6.08,6.12,6,6.02,4321290,0
+AQN.US,D,20240708,000000,6.04,6.04,5.945,5.98,5226343,0
+AQN.US,D,20240709,000000,5.96,6.02,5.895,6,5294754,0
+AQN.US,D,20240710,000000,6,6.14,6,6.12,5343462,0
+AQN.US,D,20240711,000000,6.2,6.32,6.17,6.25,6289024,0
+AQN.US,D,20240712,000000,6.26,6.325,6.22,6.29,4844660,0
+AQN.US,D,20240715,000000,6.24,6.27,6.13,6.2,7721213,0
+AQN.US,D,20240716,000000,6.22,6.28,6.16,6.26,6166458,0
+AQN.US,D,20240717,000000,6.27,6.3,6.18,6.18,5958341,0
+AQN.US,D,20240718,000000,6.17,6.19,5.88,5.91,8924113,0
+AQN.US,D,20240719,000000,5.9,5.95,5.86,5.92,4056723,0
+AQN.US,D,20240722,000000,5.95,6.11,5.92,6.09,3830642,0
+AQN.US,D,20240723,000000,6.06,6.13,6.0401,6.09,2247745,0
+AQN.US,D,20240724,000000,6.1,6.195,6.07,6.07,5321066,0
+AQN.US,D,20240725,000000,6.07,6.21,6.05,6.13,4722209,0
+AQN.US,D,20240726,000000,6.2,6.25,6.17,6.2,3029156,0
+AQN.US,D,20240729,000000,6.23,6.24,6.16,6.18,2550679,0
+AQN.US,D,20240730,000000,6.18,6.24,6.16,6.23,2279120,0
+AQN.US,D,20240731,000000,6.29,6.355,6.2,6.24,3741199,0
+AQN.US,D,20240801,000000,6.29,6.3,6.1501,6.19,3916797,0
+AQN.US,D,20240802,000000,6.16,6.23,6.08,6.16,5293721,0
+AQN.US,D,20240805,000000,6,6,5.81,5.94,5507570,0
+AQN.US,D,20240806,000000,5.96,6.18,5.915,6.14,6564130,0
+AQN.US,D,20240807,000000,6.23,6.25,6.03,6.06,4788347,0
+AQN.US,D,20240808,000000,6.1,6.26,6.05,6.19,4905322,0
+AQN.US,D,20240809,000000,5.85,5.865,5.27,5.41,30552303,0
+AQN.US,D,20240812,000000,5.27,5.31,5,5.15,19366045,0
+AQN.US,D,20240813,000000,5.19,5.225,5.04,5.11,12559052,0
+AQN.US,D,20240814,000000,5.11,5.15,4.99,5.12,10956493,0
+AQN.US,D,20240815,000000,5.11,5.23,5.1,5.2,14163294,0
+AQN.US,D,20240816,000000,5.2,5.3754,5.195,5.35,9293962,0
+AQN.US,D,20240819,000000,5.35,5.41,5.31,5.38,6791192,0
+AQN.US,D,20240820,000000,5.35,5.4102,5.25,5.25,5018835,0
+AQN.US,D,20240821,000000,5.26,5.29,5.215,5.28,4402309,0
+AQN.US,D,20240822,000000,5.29,5.31,5.16,5.22,4405659,0
+AQN.US,D,20240823,000000,5.27,5.4,5.23,5.38,5737806,0
+AQN.US,D,20240826,000000,5.42,5.47,5.39,5.41,4080721,0
+AQN.US,D,20240827,000000,5.38,5.39,5.29,5.35,2865510,0
+AQN.US,D,20240828,000000,5.35,5.39,5.264,5.29,3368753,0
+AQN.US,D,20240829,000000,5.3,5.41,5.235,5.36,3391258,0
+AQN.US,D,20240830,000000,5.37,5.44,5.35,5.41,3547297,0
+AQN.US,D,20240903,000000,5.4,5.4,5.31,5.32,3199339,0
+AQN.US,D,20240904,000000,5.32,5.43,5.3,5.33,5087372,0
+AQN.US,D,20240905,000000,5.4,5.405,5.265,5.29,4636422,0
+AQN.US,D,20240906,000000,5.3,5.32,5.165,5.21,6938225,0
+AQN.US,D,20240909,000000,5.22,5.325,5.22,5.28,6299761,0
+AQN.US,D,20240910,000000,5.28,5.335,5.24,5.31,4787734,0
+AQN.US,D,20240911,000000,5.3,5.37,5.26,5.35,5207095,0
+AQN.US,D,20240912,000000,5.35,5.406,5.33,5.39,7680309,0
+AQN.US,D,20240913,000000,5.41,5.5,5.39,5.5,7753177,0
+AQN.US,D,20240916,000000,5.5,5.565,5.46,5.53,5926059,0
+AQN.US,D,20240917,000000,5.55,5.62,5.465,5.51,6449634,0
+AQN.US,D,20240918,000000,5.53,5.565,5.47,5.5,9034974,0
+AQN.US,D,20240919,000000,5.57,5.61,5.434,5.46,7538952,0
+AQN.US,D,20240920,000000,5.47,5.56,5.41,5.52,10937352,0
+AQN.US,D,20240923,000000,5.54,5.63,5.53,5.58,7588775,0
+AQN.US,D,20240924,000000,5.58,5.62,5.42,5.44,5341583,0
+AQN.US,D,20240925,000000,5.42,5.46,5.355,5.36,3128880,0
+AQN.US,D,20240926,000000,5.38,5.49,5.365,5.44,5476558,0
+AQN.US,D,20240927,000000,5.49,5.55,5.45,5.53,6195684,0
+AQN.US,D,20240930,000000,5.47,5.53,5.43,5.45,3014223,0
+AQN.US,D,20241001,000000,5.44,5.54,5.39,5.51,4900871,0
+AQN.US,D,20241002,000000,5.48,5.546,5.47,5.5,4908580,0
+AQN.US,D,20241003,000000,5.48,5.49,5.33,5.33,4297552,0
+AQN.US,D,20241004,000000,5.32,5.33,5.23,5.25,4629809,0
+AQN.US,D,20241007,000000,5.24,5.24,5.12,5.15,5206667,0
+AQN.US,D,20241008,000000,5.13,5.18,5.095,5.15,4748509,0
+AQN.US,D,20241009,000000,5.14,5.17,5.01,5.02,6844103,0
+AQN.US,D,20241010,000000,5.05,5.05,4.93,4.98,9129581,0
+AQN.US,D,20241011,000000,4.98,5.025,4.92,5,5603882,0
+AQN.US,D,20241014,000000,5,5.09,5,5.06,1830816,0
+AQN.US,D,20241015,000000,5.03,5.11,5.02,5.09,4458604,0
+AQN.US,D,20241016,000000,5.15,5.18,5.1,5.17,5482949,0
+AQN.US,D,20241017,000000,5.16,5.186,5.1,5.12,3643585,0
+AQN.US,D,20241018,000000,5.13,5.2,5.12,5.18,2367222,0
+AQN.US,D,20241021,000000,5.16,5.21,5.07,5.1,6007744,0
+AQN.US,D,20241022,000000,5.1,5.12,5.024,5.07,3526621,0
+AQN.US,D,20241023,000000,5.04,5.0699,4.97,5.03,5453118,0
+AQN.US,D,20241024,000000,5.04,5.08,4.875,4.92,9050654,0
+AQN.US,D,20241025,000000,4.91,4.98,4.8801,4.96,5790663,0
+AQN.US,D,20241028,000000,4.98,5.04,4.96,5.01,2516560,0
+AQN.US,D,20241029,000000,5,5,4.82,4.84,5028775,0
+AQN.US,D,20241030,000000,4.84,4.88,4.785,4.87,5041393,0
+AQN.US,D,20241031,000000,4.84,4.89,4.81,4.84,5171036,0
+AQN.US,D,20241101,000000,4.86,4.87,4.72,4.76,4780572,0
+AQN.US,D,20241104,000000,4.75,4.8025,4.73,4.74,7443406,0
+AQN.US,D,20241105,000000,4.72,4.8099,4.71,4.8,4885377,0
+AQN.US,D,20241106,000000,4.73,4.81,4.67,4.8,10926617,0
+AQN.US,D,20241107,000000,4.74,5.02,4.73,4.81,8645170,0
+AQN.US,D,20241108,000000,4.78,4.845,4.74,4.8,4814254,0
+AQN.US,D,20241111,000000,4.79,4.99,4.78,4.92,5252442,0
+AQN.US,D,20241112,000000,4.85,4.899,4.75,4.76,4660579,0
+AQN.US,D,20241113,000000,4.78,4.83,4.715,4.73,6059132,0
+AQN.US,D,20241114,000000,4.73,4.86,4.73,4.81,5345439,0
+AQN.US,D,20241115,000000,4.81,4.89,4.78,4.82,3983319,0
+AQN.US,D,20241118,000000,4.81,4.83,4.77,4.82,4263858,0
+AQN.US,D,20241119,000000,4.79,4.8,4.71,4.79,4315463,0
+AQN.US,D,20241120,000000,4.77,4.77,4.7,4.71,4840626,0
+AQN.US,D,20241121,000000,4.71,4.8,4.68,4.77,6157816,0
+AQN.US,D,20241122,000000,4.78,4.825,4.75,4.75,4293895,0
+AQN.US,D,20241125,000000,4.77,4.895,4.77,4.85,4593723,0
+AQN.US,D,20241126,000000,4.78,4.83,4.73,4.76,3600425,0
+AQN.US,D,20241127,000000,4.77,4.95,4.76,4.88,4380635,0
+AQN.US,D,20241129,000000,4.89,4.98,4.89,4.95,2774006,0
+AQN.US,D,20241202,000000,4.95,4.95,4.81,4.83,4510444,0
+AQN.US,D,20241203,000000,4.84,4.89,4.82,4.84,3935338,0
+AQN.US,D,20241204,000000,4.84,4.865,4.71,4.74,4099469,0
+AQN.US,D,20241205,000000,4.755,4.8,4.7,4.73,5421673,0
+AQN.US,D,20241206,000000,4.7,4.75,4.64,4.68,4003841,0
+AQN.US,D,20241209,000000,4.7,4.97,4.7,4.79,6525292,0
+AQN.US,D,20241210,000000,4.78,4.78,4.65,4.65,4168649,0
+AQN.US,D,20241211,000000,4.65,4.655,4.54,4.55,7771095,0
+AQN.US,D,20241212,000000,4.54,4.55,4.42,4.53,8625454,0
+AQN.US,D,20241213,000000,4.535,4.55,4.46,4.47,6057466,0
+AQN.US,D,20241216,000000,4.47,4.6,4.41,4.51,5755576,0
+AQN.US,D,20241217,000000,4.51,4.5199,4.45,4.46,4527988,0
+AQN.US,D,20241218,000000,4.46,4.485,4.32,4.32,6733939,0
+AQN.US,D,20241219,000000,4.33,4.3675,4.29,4.31,6664160,0
+AQN.US,D,20241220,000000,4.28,4.42,4.25,4.39,6716890,0
+AQN.US,D,20241223,000000,4.345,4.48,4.345,4.48,6089858,0
+AQN.US,D,20241224,000000,4.47,4.49,4.42,4.49,2435870,0
+AQN.US,D,20241226,000000,4.4598,4.55,4.45,4.52,2673487,0
+AQN.US,D,20241227,000000,4.48,4.535,4.44,4.48,5491860,0
+AQN.US,D,20241230,000000,4.49,4.49,4.39,4.48,5792694,0
+AQN.US,D,20241231,000000,4.42,4.5,4.41,4.45,6098063,0
+AQN.US,D,20250102,000000,4.48,4.56,4.445,4.54,7176871,0
+AQN.US,D,20250103,000000,4.58,4.61,4.53,4.54,7897698,0
+AQN.US,D,20250106,000000,4.57,4.58,4.47,4.48,8307485,0
+AQN.US,D,20250107,000000,4.5,4.53,4.43,4.45,5627219,0
+AQN.US,D,20250108,000000,4.43,4.485,4.33,4.47,10150001,0
+AQN.US,D,20250110,000000,4.37,4.42,4.27,4.29,7548689,0
+AQN.US,D,20250113,000000,4.31,4.31,4.19,4.29,7396193,0
+AQN.US,D,20250114,000000,4.28,4.37,4.2716,4.35,6221609,0
+AQN.US,D,20250115,000000,4.39,4.43,4.24,4.27,10297368,0
+AQN.US,D,20250116,000000,4.27,4.42,4.2407,4.41,6980159,0
+AQN.US,D,20250117,000000,4.415,4.48,4.39,4.41,6926289,0
+AQN.US,D,20250121,000000,4.37,4.54,4.37,4.47,6790397,0
+AQN.US,D,20250122,000000,4.45,4.47,4.38,4.4,8349234,0
+AQN.US,D,20250123,000000,4.39,4.47,4.385,4.43,7460716,0
+AQN.US,D,20250124,000000,4.43,4.45,4.37,4.41,7296117,0
+AQN.US,D,20250127,000000,4.39,4.58,4.365,4.56,9458511,0
+AQN.US,D,20250128,000000,4.55,4.59,4.4,4.43,8398390,0
+AQN.US,D,20250129,000000,4.43,4.44,4.27,4.29,7118572,0
+AQN.US,D,20250130,000000,4.34,4.38,4.29,4.34,6529263,0
+AQN.US,D,20250131,000000,4.3,4.57,4.29,4.44,16799100,0
+AQN.US,D,20250203,000000,4.31,4.49,4.26,4.48,14446644,0
+AQN.US,D,20250204,000000,4.47,4.6099,4.46,4.49,8869814,0
+AQN.US,D,20250205,000000,4.525,4.61,4.5,4.57,7273602,0
+AQN.US,D,20250206,000000,4.6,4.625,4.47,4.5,7106557,0
+AQN.US,D,20250207,000000,4.5,4.51,4.42,4.45,7831071,0
+AQN.US,D,20250210,000000,4.495,4.59,4.405,4.57,6187847,0
+AQN.US,D,20250211,000000,4.53,4.62,4.485,4.6,4955791,0
+AQN.US,D,20250212,000000,4.51,4.73,4.51,4.71,10695239,0
+AQN.US,D,20250213,000000,4.71,4.845,4.71,4.8,8974947,0
+AQN.US,D,20250214,000000,4.83,4.895,4.75,4.84,11577020,0
+AQN.US,D,20250218,000000,4.84,4.9,4.82,4.87,8692679,0
+AQN.US,D,20250219,000000,4.88,5.02,4.86,4.95,13117830,0
+AQN.US,D,20250220,000000,4.94,5.04,4.895,5,10338089,0
+AQN.US,D,20250221,000000,4.99,5.06,4.92,4.96,10098006,0
+AQN.US,D,20250224,000000,4.96,4.98,4.87,4.87,8439021,0
+AQN.US,D,20250225,000000,4.9,4.97,4.87,4.94,16434292,0
+AQN.US,D,20250226,000000,4.94,4.99,4.92,4.93,15202237,0
+AQN.US,D,20250227,000000,4.862,4.92,4.75,4.76,14009573,0
+AQN.US,D,20250228,000000,4.79,4.85,4.73,4.78,10115314,0
+AQN.US,D,20250303,000000,4.77,4.86,4.73,4.75,10176086,0
+AQN.US,D,20250304,000000,4.74,4.82,4.69,4.77,13782802,0
+AQN.US,D,20250305,000000,4.765,4.86,4.76,4.82,9950106,0
+AQN.US,D,20250306,000000,4.81,4.825,4.72,4.79,21860405,0
+AQN.US,D,20250307,000000,4.605,4.8,4.29,4.8,30474846,0
+AQN.US,D,20250310,000000,4.75,5.09,4.73,4.89,12197367,0
+AQN.US,D,20250311,000000,4.89,4.91,4.66,4.71,16056028,0
+AQN.US,D,20250312,000000,4.69,4.9,4.635,4.83,17602684,0
+AQN.US,D,20250313,000000,4.84,4.96,4.83,4.9,10473099,0
+AQN.US,D,20250314,000000,4.91,5.085,4.87,5.07,10868716,0
+AQN.US,D,20250317,000000,5.085,5.16,5.06,5.11,13452974,0
+AQN.US,D,20250318,000000,5.1,5.145,5.08,5.12,6472569,0
+AQN.US,D,20250319,000000,5.11,5.15,5.09,5.15,8215138,0
+AQN.US,D,20250320,000000,5.14,5.15,5.08,5.14,9154639,0
+AQN.US,D,20250321,000000,5.1195,5.14,5.065,5.11,10829341,0
+AQN.US,D,20250324,000000,5.12,5.175,5.115,5.15,7584658,0
+AQN.US,D,20250325,000000,5.16,5.19,5.105,5.11,10717876,0
+AQN.US,D,20250326,000000,5.12,5.225,5.115,5.16,6865613,0
+AQN.US,D,20250327,000000,5.17,5.24,5.135,5.17,7593638,0
+AQN.US,D,20250328,000000,5.2,5.26,5.165,5.19,8020128,0
+AQN.US,D,20250331,000000,5.1,5.19,5.08,5.14,9315686,0
+AQN.US,D,20250401,000000,5.15,5.16,5.06,5.14,9125457,0
+AQN.US,D,20250402,000000,5.1,5.23,5.075,5.22,7268367,0
+AQN.US,D,20250403,000000,5.24,5.34,5.08,5.1,13510149,0
+AQN.US,D,20250404,000000,5.05,5.06,4.81,4.85,20289284,0
+AQN.US,D,20250407,000000,4.645,4.92,4.57,4.7,15464532,0
+AQN.US,D,20250408,000000,4.78,4.84,4.51,4.56,16256083,0
+AQN.US,D,20250409,000000,4.5,4.95,4.4547,4.91,25924372,0
+AQN.US,D,20250410,000000,4.87,4.97,4.78,4.88,21398716,0
+AQN.US,D,20250411,000000,4.87,5.07,4.85,5.04,10597636,0
+AQN.US,D,20250414,000000,5.08,5.25,5.045,5.2,17425030,0
+AQN.US,D,20250415,000000,5.2,5.22,5.16,5.17,10383627,0
+AQN.US,D,20250416,000000,5.2,5.31,5.17,5.27,10112519,0
+AQN.US,D,20250417,000000,5.28,5.49,5.28,5.41,15595829,0
+AQN.US,D,20250421,000000,5.3951,5.41,5.25,5.32,11476675,0
+AQN.US,D,20250422,000000,5.36,5.45,5.3482,5.39,8437465,0
+AQN.US,D,20250423,000000,5.39,5.42,5.22,5.24,10393571,0
+AQN.US,D,20250424,000000,5.22,5.31,5.19,5.29,10783481,0
+AQN.US,D,20250425,000000,5.29,5.31,5.16,5.28,9275946,0
+AQN.US,D,20250428,000000,5.28,5.36,5.24,5.35,9057946,0
+AQN.US,D,20250429,000000,5.335,5.4,5.3231,5.37,7771701,0
+AQN.US,D,20250430,000000,5.35,5.42,5.3,5.38,11826349,0
+AQN.US,D,20250501,000000,5.39,5.435,5.27,5.27,10380675,0
+AQN.US,D,20250502,000000,5.3,5.43,5.265,5.39,12846660,0
+AQN.US,D,20250505,000000,5.398,5.42,5.345,5.38,9426056,0
+AQN.US,D,20250506,000000,5.39,5.54,5.3782,5.49,10337448,0
+AQN.US,D,20250507,000000,5.48,5.54,5.44,5.46,15461516,0
+AQN.US,D,20250508,000000,5.46,5.4967,5.395,5.46,13722843,0
+AQN.US,D,20250509,000000,5.575,6.01,5.535,5.99,27247806,0
+AQN.US,D,20250512,000000,5.92,5.95,5.705,5.71,15224138,0
+AQN.US,D,20250513,000000,5.72,5.75,5.575,5.61,10289881,0
+AQN.US,D,20250514,000000,5.58,5.585,5.38,5.44,13804130,0
+AQN.US,D,20250515,000000,5.48,5.52,5.4301,5.49,16201376,0
+AQN.US,D,20250516,000000,5.47,5.59,5.455,5.59,12254603,0
+AQN.US,D,20250519,000000,5.545,5.62,5.52,5.61,3337568,0
+AQN.US,D,20250520,000000,5.61,5.71,5.585,5.62,12446398,0
+AQN.US,D,20250521,000000,5.6,5.61,5.46,5.48,15291453,0
+AQN.US,D,20250522,000000,5.44,5.52,5.4046,5.49,13319445,0
+AQN.US,D,20250523,000000,5.54,5.58,5.44,5.56,19705164,0
+AQN.US,D,20250527,000000,5.58,5.68,5.56,5.61,8132116,0
+AQN.US,D,20250528,000000,5.6,5.6,5.3801,5.42,14137654,0
+AQN.US,D,20250529,000000,5.44,5.52,5.42,5.48,11182804,0
+AQN.US,D,20250530,000000,5.465,5.54,5.46,5.49,14392636,0
+AQN.US,D,20250602,000000,5.49,5.51,5.315,5.37,24385978,0
+AQN.US,D,20250603,000000,5.46,6.24,5.46,6.22,45738103,0
+AQN.US,D,20250604,000000,6.06,6.19,5.89,5.92,24250058,0
+AQN.US,D,20250605,000000,5.93,5.95,5.81,5.84,14983708,0
+AQN.US,D,20250606,000000,5.855,5.87,5.77,5.85,13506813,0
+AQN.US,D,20250609,000000,5.85,5.88,5.79,5.79,10841982,0
+AQN.US,D,20250610,000000,5.81,5.87,5.7735,5.83,12197596,0
+AQN.US,D,20250611,000000,5.86,5.92,5.83,5.88,7140857,0
+AQN.US,D,20250612,000000,5.9,5.94,5.88,5.91,5881262,0
+AQN.US,D,20250613,000000,5.89,5.91,5.84,5.86,6728370,0
+AQN.US,D,20250616,000000,5.89,5.92,5.8,5.84,9944438,0
+AQN.US,D,20250617,000000,5.84,5.85,5.725,5.78,8538804,0
+AQN.US,D,20250618,000000,5.78,5.79,5.74,5.75,9725472,0
+AQN.US,D,20250620,000000,5.77,5.79,5.66,5.72,11073415,0
+AQN.US,D,20250623,000000,5.72,5.785,5.685,5.78,10005131,0
+AQN.US,D,20250624,000000,5.75,5.79,5.7,5.74,14770217,0
+AQN.US,D,20250625,000000,5.705,5.71,5.63,5.67,16250756,0
+AQN.US,D,20250626,000000,5.7,5.74,5.67,5.72,7917069,0
+AQN.US,D,20250627,000000,5.73,5.78,5.68,5.73,9996103,0
+AQN.US,D,20250630,000000,5.68,5.75,5.63,5.73,6897705,0
+AQN.US,D,20250701,000000,5.75,5.8,5.71,5.76,3847042,0
+AQN.US,D,20250702,000000,5.74,5.77,5.66,5.7,9730385,0
+AQN.US,D,20250703,000000,5.7,5.81,5.68,5.79,5310096,0
+AQN.US,D,20250707,000000,5.78,5.81,5.7,5.72,7998213,0
+AQN.US,D,20250708,000000,5.65,5.77,5.64,5.75,6819093,0
+AQN.US,D,20250709,000000,5.79,5.81,5.73,5.79,6492577,0
+AQN.US,D,20250710,000000,5.755,5.87,5.73,5.85,7233858,0
+AQN.US,D,20250711,000000,5.84,5.86,5.765,5.82,5035771,0
+AQN.US,D,20250714,000000,5.82,5.92,5.815,5.85,6167569,0
+AQN.US,D,20250715,000000,5.87,5.88,5.81,5.83,4998704,0
+AQN.US,D,20250716,000000,5.85,5.89,5.82,5.88,5623860,0
+AQN.US,D,20250717,000000,5.85,5.9,5.84,5.87,3936008,0
+AQN.US,D,20250718,000000,5.9,5.99,5.9,5.93,4791818,0
+AQN.US,D,20250721,000000,5.96,6.05,5.91,6.05,4767008,0
+AQN.US,D,20250722,000000,6.06,6.14,6.06,6.11,4631715,0
+AQN.US,D,20250723,000000,6.11,6.145,6.01,6.09,4931121,0
+AQN.US,D,20250724,000000,6.06,6.11,6.015,6.02,4810850,0
+AQN.US,D,20250725,000000,6,6.03,5.96,6,4205783,0
+AQN.US,D,20250728,000000,5.97,6,5.9,5.91,4972192,0
+AQN.US,D,20250729,000000,5.95,5.96,5.895,5.94,4099944,0
+AQN.US,D,20250730,000000,5.94,6.03,5.93,5.96,8456209,0
+AQN.US,D,20250731,000000,5.81,6.01,5.81,5.9,7495071,0
+AQN.US,D,20250801,000000,5.905,5.95,5.825,5.9,7273237,0
+AQN.US,D,20250804,000000,5.93,6.03,5.93,6,2757617,0
+AQN.US,D,20250805,000000,5.975,6.08,5.885,5.93,17174904,0
+AQN.US,D,20250806,000000,5.98,5.99,5.84,5.9,9604415,0
+AQN.US,D,20250807,000000,5.92,5.995,5.88,5.92,11091239,0
+AQN.US,D,20250808,000000,5.85,5.93,5.67,5.69,7100835,0
+AQN.US,D,20250811,000000,5.68,5.77,5.67,5.68,5073490,0
+AQN.US,D,20250812,000000,5.68,5.81,5.68,5.76,6895458,0
+AQN.US,D,20250813,000000,5.76,5.84,5.745,5.82,7882833,0
+AQN.US,D,20250814,000000,5.79,5.9366,5.79,5.87,7794932,0
+AQN.US,D,20250815,000000,5.85,5.88,5.815,5.83,3596746,0
+AQN.US,D,20250818,000000,5.82,5.85,5.79,5.81,3663227,0
+AQN.US,D,20250819,000000,5.805,5.84,5.78,5.8,3391146,0
+AQN.US,D,20250820,000000,5.8,5.85,5.7735,5.82,5449824,0
+AQN.US,D,20250821,000000,5.8,5.87,5.78,5.8,4576091,0
+AQN.US,D,20250822,000000,5.81,5.865,5.796,5.82,4955798,0
+AQN.US,D,20250825,000000,5.8198,5.83,5.73,5.77,4533384,0
+AQN.US,D,20250826,000000,5.77,5.77,5.69,5.77,4701122,0
+AQN.US,D,20250827,000000,5.76,5.85,5.745,5.81,4280963,0
+AQN.US,D,20250828,000000,5.81,5.84,5.78,5.8,3704359,0
+AQN.US,D,20250829,000000,5.8,5.85,5.795,5.8,2660541,0
+AQN.US,D,20250902,000000,5.75,5.77,5.64,5.65,3843153,0
+AQN.US,D,20250903,000000,5.64,5.67,5.6,5.63,3652740,0
+AQN.US,D,20250904,000000,5.65,5.68,5.59,5.64,3680085,0
+AQN.US,D,20250905,000000,5.69,5.7,5.66,5.67,3675024,0
+AQN.US,D,20250908,000000,5.68,5.69,5.61,5.63,4140385,0
+AQN.US,D,20250909,000000,5.615,5.65,5.595,5.61,2955881,0
+AQN.US,D,20250910,000000,5.63,5.64,5.58,5.6,1988466,0
+AQN.US,D,20250911,000000,5.59,5.6259,5.57,5.61,3295686,0
+AQN.US,D,20250912,000000,5.65,5.65,5.55,5.6,3085727,0
+AQN.US,D,20250915,000000,5.61,5.63,5.56,5.59,4223147,0
+AQN.US,D,20250916,000000,5.58,5.585,5.51,5.51,3622308,0
+AQN.US,D,20250917,000000,5.54,5.565,5.5,5.51,3046236,0
+AQN.US,D,20250918,000000,5.5,5.52,5.44,5.48,4055040,0
+AQN.US,D,20250919,000000,5.52,5.55,5.45,5.48,7217629,0
+AQN.US,D,20250922,000000,5.46,5.47,5.43,5.44,4001937,0
+AQN.US,D,20250923,000000,5.43,5.47,5.42,5.44,4267811,0
+AQN.US,D,20250924,000000,5.45,5.45,5.4,5.41,4043820,0
+AQN.US,D,20250925,000000,5.42,5.43,5.37,5.37,5291201,0
+AQN.US,D,20250926,000000,5.39,5.45,5.36,5.39,4578562,0
+AQN.US,D,20250929,000000,5.39,5.43,5.32,5.4,4700412,0
+AQN.US,D,20250930,000000,5.355,5.4,5.33,5.37,3162223,0
+AQN.US,D,20251001,000000,5.43,5.77,5.43,5.71,10724955,0
+AQN.US,D,20251002,000000,5.71,5.735,5.66,5.73,6530762,0
+AQN.US,D,20251003,000000,5.74,5.83,5.73,5.77,5686162,0
+AQN.US,D,20251006,000000,5.78,5.84,5.735,5.79,6948316,0
+AQN.US,D,20251007,000000,5.8,5.83,5.76,5.79,4968583,0
+AQN.US,D,20251008,000000,5.82,5.89,5.79,5.89,5787505,0
+AQN.US,D,20251009,000000,5.9,5.97,5.795,5.8,5286629,0
+AQN.US,D,20251010,000000,5.81,5.85,5.78,5.79,4832427,0
+AQN.US,D,20251013,000000,5.78,5.84,5.78,5.83,1458297,0
+AQN.US,D,20251014,000000,5.81,5.9,5.7804,5.86,5923202,0
+AQN.US,D,20251015,000000,5.86,5.96,5.86,5.95,5763079,0
+AQN.US,D,20251016,000000,5.96,6.01,5.91,5.95,4420769,0
+AQN.US,D,20251017,000000,5.93,5.98,5.88,5.98,5297734,0
+AQN.US,D,20251020,000000,5.9744,6.07,5.9744,6.05,3924627,0
+AQN.US,D,20251021,000000,6.045,6.07,5.95,5.95,4527851,0
+AQN.US,D,20251022,000000,5.94,5.96,5.89,5.9,4046619,0
+AQN.US,D,20251023,000000,5.9188,5.94,5.78,5.8,5183035,0
+AQN.US,D,20251024,000000,5.83,5.85,5.745,5.76,3910335,0
+AQN.US,D,20251027,000000,5.76,5.79,5.67,5.72,2717170,0
+AQN.US,D,20251028,000000,5.68,5.84,5.68,5.75,4586135,0
+AQN.US,D,20251029,000000,5.79,5.79,5.6135,5.63,4190524,0
+AQN.US,D,20251030,000000,5.65,5.65,5.56,5.57,3318944,0
+AQN.US,D,20251031,000000,5.55,5.62,5.5175,5.58,4371826,0
+AQN.US,D,20251103,000000,5.56,5.59,5.455,5.56,3950389,0
+AQN.US,D,20251104,000000,5.53,5.55,5.5,5.52,2992130,0
+AQN.US,D,20251105,000000,5.52,5.6,5.52,5.59,3661518,0
+AQN.US,D,20251106,000000,5.59,5.74,5.58,5.72,8489951,0
+AQN.US,D,20251107,000000,5.905,6.48,5.905,6.24,17267176,0
+AQN.US,D,20251110,000000,6.25,6.33,6.175,6.32,12728262,0
+AQN.US,D,20251111,000000,6.32,6.395,6.18,6.21,6167935,0
+AQN.US,D,20251112,000000,6.2099,6.225,6.14,6.16,5789063,0
+AQN.US,D,20251113,000000,6.11,6.23,6.08,6.15,6168049,0
+AQN.US,D,20251114,000000,6.1299,6.16,6.07,6.07,6204089,0
+AQN.US,D,20251117,000000,6.07,6.13,5.96,6,3439497,0
+AQN.US,D,20251118,000000,5.98,6.06,5.955,6.02,4845038,0
+AQN.US,D,20251119,000000,6.01,6.06,5.9109,5.95,4117791,0
+AQN.US,D,20251120,000000,5.98,6.029,5.92,5.93,4547918,0
+AQN.US,D,20251121,000000,5.94,5.995,5.885,5.96,4214045,0
+AQN.US,D,20251124,000000,5.95,6,5.88,5.96,4000064,0
+AQN.US,D,20251125,000000,5.96,6.09,5.95,6.08,4706217,0
+AQN.US,D,20251126,000000,6.1,6.17,6.08,6.14,2897502,0
+AQN.US,D,20251128,000000,6.125,6.17,6.1035,6.16,1290100,0
+AQN.US,D,20251201,000000,6.115,6.135,6.04,6.06,2551626,0
+AQN.US,D,20251202,000000,6.07,6.11,5.98,5.98,2865726,0
+AQN.US,D,20251203,000000,6.01,6.021,5.895,5.91,3343407,0
+AQN.US,D,20251204,000000,5.93,5.94,5.83,5.85,3843851,0
+AQN.US,D,20251205,000000,5.832,5.89,5.825,5.86,3652446,0
+AQN.US,D,20251208,000000,5.815,5.84,5.74,5.77,4428398,0
+AQN.US,D,20251209,000000,5.8,5.82,5.76,5.76,2439688,0
+AQN.US,D,20251210,000000,5.8,5.825,5.76,5.8,6635057,0
+AQN.US,D,20251211,000000,5.82,5.92,5.82,5.86,5320747,0
+AQN.US,D,20251212,000000,5.89,5.925,5.84,5.88,4525445,0
+AQN.US,D,20251215,000000,5.91,5.97,5.895,5.95,5006452,0
+AQN.US,D,20251216,000000,6.02,6.21,5.998,6.16,5977698,0
+AQN.US,D,20251217,000000,6.152,6.18,6.06,6.09,6155008,0
+AQN.US,D,20251218,000000,6.07,6.28,6.07,6.27,7228791,0
+AQN.US,D,20251219,000000,6.27,6.34,6.12,6.16,6510675,0
+AQN.US,D,20251222,000000,6.15,6.19,6.04,6.18,6790587,0
+AQN.US,D,20251223,000000,6.19,6.28,6.18,6.23,3615860,0
+AQN.US,D,20251224,000000,6.24,6.26,6.215,6.23,1645225,0
+AQN.US,D,20251226,000000,6.22,6.24,6.17,6.19,1573477,0
+AQN.US,D,20251229,000000,6.175,6.31,6.16,6.26,3797092,0
+AQN.US,D,20251230,000000,6.27,6.32,6.21,6.22,3967031,0
+AQN.US,D,20251231,000000,6.17,6.19,6.13,6.15,2375973,0
+AQN.US,D,20260102,000000,6.15,6.2,6.11,6.12,5215561,0
+AQN.US,D,20260105,000000,6.12,6.135,6.04,6.11,4783912,0
+AQN.US,D,20260106,000000,6.11,6.2254,6.11,6.21,4390502,0
+AQN.US,D,20260107,000000,6.31,6.62,6.29,6.41,12304715,0
+AQN.US,D,20260108,000000,6.4,6.49,6.2,6.24,6446828,0
+AQN.US,D,20260109,000000,6.27,6.4,6.245,6.39,6661558,0
+AQN.US,D,20260112,000000,6.408,6.465,6.34,6.37,4031066,0
+AQN.US,D,20260113,000000,6.37,6.39,6.3,6.34,3279678,0
+AQN.US,D,20260114,000000,6.36,6.43,6.34,6.41,3922965,0
+AQN.US,D,20260115,000000,6.42,6.49,6.375,6.44,2809083,0
+AQN.US,D,20260116,000000,6.4473,6.48,6.3734,6.47,3106940,0
+AQN.US,D,20260120,000000,6.47,6.55,6.43,6.52,5189654,0
+AQN.US,D,20260121,000000,6.55,6.605,6.39,6.41,6673505,0
+AQN.US,D,20260122,000000,6.42,6.52,6.38,6.4,4230174,0
+AQN.US,D,20260123,000000,6.42,6.42,6.35,6.38,5106886,0
+AQN.US,D,20260126,000000,6.4,6.46,6.38,6.44,4118111,0
+AQN.US,D,20260127,000000,6.48,6.65,6.445,6.63,5092488,0
+AQN.US,D,20260128,000000,6.65,6.68,6.551,6.58,4265199,0
+AQN.US,D,20260129,000000,6.59,6.644,6.45,6.47,4956858,0
+AQN.US,D,20260130,000000,6.48,6.57,6.43,6.55,6848135,0
+AQN.US,D,20260202,000000,6.54,6.57,6.42,6.51,7360022,0
+AQN.US,D,20260203,000000,6.52,6.595,6.485,6.54,3554810,0
+AQN.US,D,20260204,000000,6.57,6.6,6.4745,6.54,5083439,0
+AQN.US,D,20260205,000000,6.55,6.63,6.48,6.53,4416262,0
+AQN.US,D,20260206,000000,6.58,6.63,6.46,6.49,4152594,0
+AQN.US,D,20260209,000000,6.5,6.53,6.44,6.49,2895829,0
+AQN.US,D,20260210,000000,6.49,6.66,6.49,6.62,5735087,0
+AQN.US,D,20260211,000000,6.625,6.66,6.565,6.61,6602640,0
+AQN.US,D,20260212,000000,6.62,6.6786,6.58,6.65,7282385,0
+AQN.US,D,20260213,000000,6.659,6.84,6.65,6.81,5093834,0
+AQN.US,D,20260217,000000,6.81,6.86,6.75,6.76,4079487,0
+AQN.US,D,20260218,000000,6.78,6.78,6.665,6.7,3392855,0
diff --git a/daily/us/nyse stocks/1/arlo.us.txt b/daily/us/nyse stocks/1/arlo.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..31366e6c1aa5377ea9ea0851fbdf7d3f1ab2fb28
--- /dev/null
+++ b/daily/us/nyse stocks/1/arlo.us.txt	
@@ -0,0 +1,1896 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ARLO.US,D,20180803,000000,18.5,22.45,18.3,22.1,9347258,0
+ARLO.US,D,20180806,000000,21.82,22,20.12,20.9,2479618,0
+ARLO.US,D,20180807,000000,20.7,20.87,19.8,19.95,1493526,0
+ARLO.US,D,20180808,000000,19.85,21,19.81,20.83,1914543,0
+ARLO.US,D,20180809,000000,20.8,21,19,19.15,1959260,0
+ARLO.US,D,20180810,000000,19.45,20.16,19.2,20.11,673312,0
+ARLO.US,D,20180813,000000,20.2,20.256,18.75,19.19,1074336,0
+ARLO.US,D,20180814,000000,19.07,19.565,18.88,19.25,255747,0
+ARLO.US,D,20180815,000000,19.3,19.74,19,19.66,247398,0
+ARLO.US,D,20180816,000000,19.88,20.1866,19.5,20.02,269544,0
+ARLO.US,D,20180817,000000,19.94,20.01,19,19.38,519633,0
+ARLO.US,D,20180820,000000,19.5,19.92,19.0448,19.7,163340,0
+ARLO.US,D,20180821,000000,19.5,21.25,19.45,20.65,623502,0
+ARLO.US,D,20180822,000000,20.75,23.1385,20.75,21.48,964573,0
+ARLO.US,D,20180823,000000,21.49,23.49,21.49,22.73,554558,0
+ARLO.US,D,20180824,000000,22.73,22.88,22.04,22.71,244906,0
+ARLO.US,D,20180827,000000,22.99,23.77,22.6,23.08,615163,0
+ARLO.US,D,20180828,000000,22.57,22.7004,20.87,20.88,913651,0
+ARLO.US,D,20180829,000000,20.97,21.1513,19,19.04,1406403,0
+ARLO.US,D,20180830,000000,19.76,19.99,19.3,19.78,871209,0
+ARLO.US,D,20180831,000000,19.64,19.76,19.4,19.73,323891,0
+ARLO.US,D,20180904,000000,19.65,19.7677,19.3,19.57,1130682,0
+ARLO.US,D,20180905,000000,19.12,19.31,18.61,18.94,828271,0
+ARLO.US,D,20180906,000000,18.24,19.11,18.01,18.24,712253,0
+ARLO.US,D,20180907,000000,18.05,18.61,18,18.08,1014181,0
+ARLO.US,D,20180910,000000,18.2,18.9,18.11,18.23,553370,0
+ARLO.US,D,20180911,000000,18.2,18.679,17.931,18.67,559047,0
+ARLO.US,D,20180912,000000,18.45,19.65,18.45,19.2,1323584,0
+ARLO.US,D,20180913,000000,19.16,19.88,17.47,17.89,1361926,0
+ARLO.US,D,20180914,000000,17.93,18.73,17.5,17.66,746226,0
+ARLO.US,D,20180917,000000,17.66,18.46,17.15,17.48,914888,0
+ARLO.US,D,20180918,000000,17.4,17.6297,16.63,16.71,660970,0
+ARLO.US,D,20180919,000000,16.7,16.7,16.07,16.11,814449,0
+ARLO.US,D,20180920,000000,16,16.67,14.91,15.05,1033021,0
+ARLO.US,D,20180921,000000,15.05,15.48,14.87,14.9,2310737,0
+ARLO.US,D,20180924,000000,14.8,14.85,13.93,14.32,708846,0
+ARLO.US,D,20180925,000000,14.24,14.3989,13.91,14.05,519603,0
+ARLO.US,D,20180926,000000,14.03,14.05,13.5,13.54,799132,0
+ARLO.US,D,20180927,000000,13.58,14.44,13.32,14.26,1376858,0
+ARLO.US,D,20180928,000000,14.29,14.86,14.21,14.51,822981,0
+ARLO.US,D,20181001,000000,14.45,14.75,14.3,14.52,889293,0
+ARLO.US,D,20181002,000000,14.5,14.53,13.47,13.76,777379,0
+ARLO.US,D,20181003,000000,13.66,13.7,13.04,13.28,576195,0
+ARLO.US,D,20181004,000000,13.28,13.536,13.02,13.4,472483,0
+ARLO.US,D,20181005,000000,13.36,13.405,13,13.27,225303,0
+ARLO.US,D,20181008,000000,13.13,13.16,12.88,13.04,327277,0
+ARLO.US,D,20181009,000000,12.98,13.6,12.81,13.27,278811,0
+ARLO.US,D,20181010,000000,13.18,13.34,12.68,12.88,435950,0
+ARLO.US,D,20181011,000000,12.82,13.36,12.57,12.73,652257,0
+ARLO.US,D,20181012,000000,13.02,13.18,12.45,12.61,368306,0
+ARLO.US,D,20181015,000000,12.55,12.83,12.5,12.74,569213,0
+ARLO.US,D,20181016,000000,12.81,13.15,12.66,12.85,423347,0
+ARLO.US,D,20181017,000000,12.85,12.85,12.1,12.12,265540,0
+ARLO.US,D,20181018,000000,12.07,12.19,11.61,12.11,462366,0
+ARLO.US,D,20181019,000000,12.13,12.31,11.89,11.96,260524,0
+ARLO.US,D,20181022,000000,11.98,12.73,11.7954,12.65,256637,0
+ARLO.US,D,20181023,000000,12.43,13.5,12.0708,13.46,473089,0
+ARLO.US,D,20181024,000000,13.41,14.3,13.2501,14.02,1038167,0
+ARLO.US,D,20181025,000000,14.1,15.12,14.0344,14.46,1367029,0
+ARLO.US,D,20181026,000000,12.5,12.95,11.5,12.68,2151974,0
+ARLO.US,D,20181029,000000,12.88,13.59,12.875,13.08,388925,0
+ARLO.US,D,20181030,000000,13.11,13.11,12.28,12.56,392381,0
+ARLO.US,D,20181031,000000,12.67,13.62,12.58,13.59,474624,0
+ARLO.US,D,20181101,000000,13.68,14.29,13.6612,13.83,408563,0
+ARLO.US,D,20181102,000000,13.83,13.9,12.83,12.91,239617,0
+ARLO.US,D,20181105,000000,12.88,12.93,12.36,12.91,226756,0
+ARLO.US,D,20181106,000000,12.98,14.27,12.98,13.6,942840,0
+ARLO.US,D,20181107,000000,13.75,13.84,13.06,13.71,312435,0
+ARLO.US,D,20181108,000000,13.56,14.02,13.4588,13.79,159456,0
+ARLO.US,D,20181109,000000,13.63,13.64,12.64,12.72,230626,0
+ARLO.US,D,20181112,000000,12.59,13.29,12.59,12.99,231420,0
+ARLO.US,D,20181113,000000,13.02,13.69,13.02,13.42,416996,0
+ARLO.US,D,20181114,000000,13.59,13.71,12.92,13.07,550559,0
+ARLO.US,D,20181115,000000,13.17,13.66,13.01,13.52,328697,0
+ARLO.US,D,20181116,000000,13.42,13.5175,13.02,13.28,201676,0
+ARLO.US,D,20181119,000000,12.97,13.49,12.76,12.97,286564,0
+ARLO.US,D,20181120,000000,12.81,12.825,12.27,12.53,397066,0
+ARLO.US,D,20181121,000000,12.675,12.675,12.3184,12.45,251853,0
+ARLO.US,D,20181123,000000,12.47,12.6095,12.19,12.35,98337,0
+ARLO.US,D,20181126,000000,12.44,12.92,12.4138,12.65,131219,0
+ARLO.US,D,20181127,000000,12.52,12.86,12.3,12.39,172117,0
+ARLO.US,D,20181128,000000,12.49,12.62,12.18,12.39,144660,0
+ARLO.US,D,20181129,000000,12.25,12.48,11.8374,12.08,504784,0
+ARLO.US,D,20181130,000000,12.07,12.23,11.84,12.03,297587,0
+ARLO.US,D,20181203,000000,10.99,11.13,9.17,9.28,1574539,0
+ARLO.US,D,20181204,000000,9.3,9.4614,8.79,8.8,1202848,0
+ARLO.US,D,20181206,000000,8.97,9.26,8.76,8.95,488924,0
+ARLO.US,D,20181207,000000,9.11,9.32,8.8,9.04,443813,0
+ARLO.US,D,20181210,000000,9.04,9.66,9.03,9.59,174723,0
+ARLO.US,D,20181211,000000,9.69,10.04,9.68,9.86,277989,0
+ARLO.US,D,20181212,000000,9.93,10.08,9.52,9.53,322420,0
+ARLO.US,D,20181213,000000,9.58,9.82,9.5,9.64,410339,0
+ARLO.US,D,20181214,000000,9.45,10.08,9.45,9.87,576589,0
+ARLO.US,D,20181217,000000,9.89,9.97,9.66,9.72,391157,0
+ARLO.US,D,20181218,000000,9.71,10.02,9.66,9.8,345022,0
+ARLO.US,D,20181219,000000,9.7,10.15,9.61,9.71,428480,0
+ARLO.US,D,20181220,000000,9.52,9.73,9.28,9.54,336627,0
+ARLO.US,D,20181221,000000,10.06,10.06,8.97,9.4,518980,0
+ARLO.US,D,20181224,000000,9.16,9.57,9.1,9.18,206197,0
+ARLO.US,D,20181226,000000,9.08,10,9.08,9.95,651193,0
+ARLO.US,D,20181227,000000,9.72,10.76,9.72,10.74,571060,0
+ARLO.US,D,20181228,000000,10.7,11.75,10.52,10.67,589572,0
+ARLO.US,D,20181231,000000,9.98,11.07,9.74,9.98,627749,0
+ARLO.US,D,20190102,000000,9.83,10.5,9.47,10.12,4336711,0
+ARLO.US,D,20190103,000000,9.12,10,8.6,9.12,1792868,0
+ARLO.US,D,20190104,000000,9.27,9.51,8.72,9,2882325,0
+ARLO.US,D,20190107,000000,8.95,9.2671,8.765,8.8,4296944,0
+ARLO.US,D,20190108,000000,8.79,8.995,8.18,8.26,3449636,0
+ARLO.US,D,20190109,000000,8.3,8.52,7.66,7.75,2959105,0
+ARLO.US,D,20190110,000000,7.72,8.1,7.66,7.81,2082469,0
+ARLO.US,D,20190111,000000,7.85,8.13,7.76,7.9,1942512,0
+ARLO.US,D,20190114,000000,7.93,7.93,7.05,7.27,1824120,0
+ARLO.US,D,20190115,000000,7.28,7.85,7.24,7.48,1626337,0
+ARLO.US,D,20190116,000000,7.45,7.7354,7.3701,7.7,1459180,0
+ARLO.US,D,20190117,000000,7.72,7.94,7.62,7.88,1157032,0
+ARLO.US,D,20190118,000000,7.54,7.89,7.45,7.54,967430,0
+ARLO.US,D,20190122,000000,7.49,7.73,7.315,7.52,1096189,0
+ARLO.US,D,20190123,000000,7.57,7.83,7.28,7.31,1108990,0
+ARLO.US,D,20190124,000000,7.32,7.46,6.95,7.04,1535181,0
+ARLO.US,D,20190125,000000,7.05,7.145,6.775,6.8,1066811,0
+ARLO.US,D,20190128,000000,6.75,6.98,6.6,6.88,2297605,0
+ARLO.US,D,20190129,000000,6.88,7.24,6.73,7.09,2904529,0
+ARLO.US,D,20190130,000000,7.07,7.13,6.84,6.9,1165738,0
+ARLO.US,D,20190131,000000,6.87,7.24,6.82,7.19,2003752,0
+ARLO.US,D,20190201,000000,7.18,7.8199,7.15,7.43,3136375,0
+ARLO.US,D,20190204,000000,7.45,7.55,6.97,7.17,1524121,0
+ARLO.US,D,20190205,000000,7.23,7.6109,7,7.57,3500751,0
+ARLO.US,D,20190206,000000,5.07,5.17,3.72,3.86,24199430,0
+ARLO.US,D,20190207,000000,3.89,4.05,3.65,3.77,9372210,0
+ARLO.US,D,20190208,000000,3.8,3.8,3.62,3.66,9652754,0
+ARLO.US,D,20190211,000000,3.7,3.85,3.62,3.68,4927412,0
+ARLO.US,D,20190212,000000,3.72,3.74,3.37,3.68,7945902,0
+ARLO.US,D,20190213,000000,3.66,3.71,3.57,3.6,2584941,0
+ARLO.US,D,20190214,000000,3.57,3.82,3.46,3.76,3806578,0
+ARLO.US,D,20190215,000000,3.75,3.85,3.58,3.68,2725008,0
+ARLO.US,D,20190219,000000,3.62,3.78,3.6,3.7,2177898,0
+ARLO.US,D,20190220,000000,3.72,4.02,3.6,3.95,7464121,0
+ARLO.US,D,20190221,000000,3.94,4.15,3.75,4.06,4889333,0
+ARLO.US,D,20190222,000000,3.98,4.145,3.91,3.99,3828884,0
+ARLO.US,D,20190225,000000,3.99,4.1,3.86,3.99,2886843,0
+ARLO.US,D,20190226,000000,4.19,4.28,4.01,4.2,4579274,0
+ARLO.US,D,20190227,000000,4.2,4.24,4.1,4.12,1878329,0
+ARLO.US,D,20190228,000000,4.14,4.38,3.9901,4.33,2802230,0
+ARLO.US,D,20190301,000000,4.35,4.49,4.3401,4.46,2443010,0
+ARLO.US,D,20190304,000000,4.42,4.58,4.145,4.56,2808929,0
+ARLO.US,D,20190305,000000,4.58,4.84,4.52,4.77,2179165,0
+ARLO.US,D,20190306,000000,4.78,4.8,4.56,4.61,1790248,0
+ARLO.US,D,20190307,000000,4.6,4.6,4.33,4.36,1264672,0
+ARLO.US,D,20190308,000000,4.35,4.42,4.28,4.36,1366791,0
+ARLO.US,D,20190311,000000,4.4,4.5,4.33,4.48,916766,0
+ARLO.US,D,20190312,000000,4.49,4.55,4.35,4.42,1015915,0
+ARLO.US,D,20190313,000000,4.45,4.49,4.29,4.31,1475970,0
+ARLO.US,D,20190314,000000,4.29,4.3,4.03,4.28,2112518,0
+ARLO.US,D,20190315,000000,4.29,4.4,4.24,4.36,1718619,0
+ARLO.US,D,20190318,000000,4.39,4.405,4.31,4.33,1219927,0
+ARLO.US,D,20190319,000000,4.34,4.34,4.13,4.15,1361973,0
+ARLO.US,D,20190320,000000,4.15,4.18,4.08,4.09,823321,0
+ARLO.US,D,20190321,000000,4.09,4.23,4.06,4.22,944722,0
+ARLO.US,D,20190322,000000,4.19,4.21,4,4.09,1422301,0
+ARLO.US,D,20190325,000000,4.05,4.19,3.835,4.1,1989640,0
+ARLO.US,D,20190326,000000,4.13,4.15,3.96,4.13,1557037,0
+ARLO.US,D,20190327,000000,4.13,4.23,4.08,4.13,1699173,0
+ARLO.US,D,20190328,000000,4.14,4.18,4.05,4.15,1117266,0
+ARLO.US,D,20190329,000000,4.17,4.2,4.07,4.13,934734,0
+ARLO.US,D,20190401,000000,4.15,4.32,4.09,4.25,964231,0
+ARLO.US,D,20190402,000000,4.27,4.3,4.11,4.13,820005,0
+ARLO.US,D,20190403,000000,4.17,4.21,4.1,4.13,541461,0
+ARLO.US,D,20190404,000000,4.14,4.19,4.06,4.14,762363,0
+ARLO.US,D,20190405,000000,4.15,4.3,4.1,4.26,910192,0
+ARLO.US,D,20190408,000000,4.24,4.24,4.12,4.16,588946,0
+ARLO.US,D,20190409,000000,4.16,4.2,4.05,4.08,689730,0
+ARLO.US,D,20190410,000000,4.1,4.22,4.07,4.14,854715,0
+ARLO.US,D,20190411,000000,4.16,4.16,3.95,4.01,735504,0
+ARLO.US,D,20190412,000000,4.03,4.06,3.89,3.93,571182,0
+ARLO.US,D,20190415,000000,3.94,4.02,3.9,3.98,449413,0
+ARLO.US,D,20190416,000000,3.99,3.9933,3.88,3.91,462983,0
+ARLO.US,D,20190417,000000,3.92,3.98,3.8601,3.92,447940,0
+ARLO.US,D,20190418,000000,3.9,3.925,3.85,3.89,405762,0
+ARLO.US,D,20190422,000000,3.88,3.91,3.76,3.9,464008,0
+ARLO.US,D,20190423,000000,3.93,4.19,3.92,4.07,935676,0
+ARLO.US,D,20190424,000000,4.07,4.11,3.935,3.95,448504,0
+ARLO.US,D,20190425,000000,3.94,3.94,3.71,3.79,1133446,0
+ARLO.US,D,20190426,000000,3.8,3.88,3.75,3.85,484635,0
+ARLO.US,D,20190429,000000,3.85,4.05,3.8,3.93,637232,0
+ARLO.US,D,20190430,000000,3.93,4,3.83,3.97,1148998,0
+ARLO.US,D,20190501,000000,4.41,4.66,4.14,4.15,3327943,0
+ARLO.US,D,20190502,000000,4.11,4.2385,4.01,4.03,1194500,0
+ARLO.US,D,20190503,000000,4.06,4.1969,4,4.08,1172287,0
+ARLO.US,D,20190506,000000,3.99,4.1,3.915,4.07,774484,0
+ARLO.US,D,20190507,000000,4.03,4.05,3.9,3.9,594263,0
+ARLO.US,D,20190508,000000,3.91,3.99,3.845,3.93,692126,0
+ARLO.US,D,20190509,000000,3.89,4.01,3.84,3.99,641128,0
+ARLO.US,D,20190510,000000,3.95,4.1,3.9,4.09,600223,0
+ARLO.US,D,20190513,000000,4.02,4.0275,3.885,3.9,607291,0
+ARLO.US,D,20190514,000000,3.94,4.09,3.92,4.03,698897,0
+ARLO.US,D,20190515,000000,3.98,4.36,3.94,4.26,1832248,0
+ARLO.US,D,20190516,000000,4.26,4.3,4.15,4.21,625400,0
+ARLO.US,D,20190517,000000,4.16,4.2,4.1,4.12,1060696,0
+ARLO.US,D,20190520,000000,4.11,4.12,3.97,3.98,482592,0
+ARLO.US,D,20190521,000000,4.05,4.15,3.99,4.02,614216,0
+ARLO.US,D,20190522,000000,4.02,4.1,3.96,4.04,488253,0
+ARLO.US,D,20190523,000000,4,4.015,3.8,3.88,863286,0
+ARLO.US,D,20190524,000000,3.92,3.95,3.8,3.87,325669,0
+ARLO.US,D,20190528,000000,3.87,3.9,3.75,3.76,564074,0
+ARLO.US,D,20190529,000000,3.75,3.79,3.66,3.71,609737,0
+ARLO.US,D,20190530,000000,3.74,3.79,3.6293,3.63,517825,0
+ARLO.US,D,20190531,000000,3.55,3.6,3.39,3.43,987656,0
+ARLO.US,D,20190603,000000,3.41,3.43,3.2817,3.42,875782,0
+ARLO.US,D,20190604,000000,3.44,3.63,3.415,3.63,586043,0
+ARLO.US,D,20190605,000000,3.67,3.7,3.54,3.57,245215,0
+ARLO.US,D,20190606,000000,3.56,3.6,3.4,3.57,402129,0
+ARLO.US,D,20190607,000000,3.57,3.7,3.51,3.65,632834,0
+ARLO.US,D,20190610,000000,3.68,3.75,3.61,3.62,566805,0
+ARLO.US,D,20190611,000000,3.65,3.69,3.61,3.63,415202,0
+ARLO.US,D,20190612,000000,3.61,3.67,3.595,3.63,311200,0
+ARLO.US,D,20190613,000000,3.64,3.78,3.605,3.75,449754,0
+ARLO.US,D,20190614,000000,3.74,3.81,3.67,3.71,399795,0
+ARLO.US,D,20190617,000000,3.69,3.89,3.65,3.89,690740,0
+ARLO.US,D,20190618,000000,3.95,4.04,3.83,3.89,670718,0
+ARLO.US,D,20190619,000000,3.91,4.03,3.86,3.99,746739,0
+ARLO.US,D,20190620,000000,4.05,4.13,4,4.03,712820,0
+ARLO.US,D,20190621,000000,4,4.17,3.99,4.15,1128072,0
+ARLO.US,D,20190624,000000,4.12,4.16,3.91,3.93,851931,0
+ARLO.US,D,20190625,000000,3.95,4.075,3.91,4.01,835158,0
+ARLO.US,D,20190626,000000,4,4.09,3.9,3.91,379566,0
+ARLO.US,D,20190627,000000,3.92,3.95,3.87,3.95,428211,0
+ARLO.US,D,20190628,000000,3.98,4.1,3.91,4.01,2396292,0
+ARLO.US,D,20190701,000000,4.04,4.16,4.02,4.15,2175276,0
+ARLO.US,D,20190702,000000,4.16,4.35,4.12,4.33,672015,0
+ARLO.US,D,20190703,000000,4.36,4.505,4.35,4.48,383935,0
+ARLO.US,D,20190705,000000,4.42,4.4319,4.22,4.34,478396,0
+ARLO.US,D,20190708,000000,4.32,4.35,4.19,4.27,299236,0
+ARLO.US,D,20190709,000000,4.25,4.41,4.19,4.39,381477,0
+ARLO.US,D,20190710,000000,4.38,4.45,4.27,4.3,847945,0
+ARLO.US,D,20190711,000000,4.3293,4.35,4.2,4.28,365624,0
+ARLO.US,D,20190712,000000,4.3,4.37,4.21,4.35,433637,0
+ARLO.US,D,20190715,000000,4.35,4.3595,4.14,4.22,795776,0
+ARLO.US,D,20190716,000000,4.2,4.24,4.08,4.2,572143,0
+ARLO.US,D,20190717,000000,4.19,4.21,4.1,4.11,541055,0
+ARLO.US,D,20190718,000000,4.13,4.16,4.03,4.13,643308,0
+ARLO.US,D,20190719,000000,4.1,4.15,4.03,4.04,1140095,0
+ARLO.US,D,20190722,000000,4.04,4.125,3.91,4.1,883495,0
+ARLO.US,D,20190723,000000,3.91,4.165,3.9,3.91,799528,0
+ARLO.US,D,20190724,000000,3.91,4.015,3.8,4.01,1536695,0
+ARLO.US,D,20190725,000000,3.99,4.08,3.91,3.94,887930,0
+ARLO.US,D,20190726,000000,3.95,4.35,3.95,4.33,817669,0
+ARLO.US,D,20190729,000000,4.34,4.4277,4.2,4.37,607477,0
+ARLO.US,D,20190730,000000,4.34,4.455,4.28,4.41,354401,0
+ARLO.US,D,20190731,000000,4.4,4.56,4.27,4.3,563720,0
+ARLO.US,D,20190801,000000,4.29,4.489,4.27,4.37,571698,0
+ARLO.US,D,20190802,000000,4.37,4.37,4.17,4.2,482270,0
+ARLO.US,D,20190805,000000,4.11,4.11,3.85,3.91,698401,0
+ARLO.US,D,20190806,000000,3.94,4.01,3.68,3.73,822968,0
+ARLO.US,D,20190807,000000,3.55,3.57,2.71,3.07,3072673,0
+ARLO.US,D,20190808,000000,3.14,3.22,2.905,3.2,1094324,0
+ARLO.US,D,20190809,000000,3.16,3.16,3.02,3.07,744912,0
+ARLO.US,D,20190812,000000,3.03,3.11,2.98,3.005,453231,0
+ARLO.US,D,20190813,000000,3.01,3.1,2.97,3.07,656448,0
+ARLO.US,D,20190814,000000,3,3,2.85,2.93,682368,0
+ARLO.US,D,20190815,000000,2.95,2.95,2.78,2.8,785323,0
+ARLO.US,D,20190816,000000,2.82,3.04,2.76,2.98,799450,0
+ARLO.US,D,20190819,000000,3.05,3.07,2.92,2.95,459340,0
+ARLO.US,D,20190820,000000,2.92,3.01,2.92,2.92,447799,0
+ARLO.US,D,20190821,000000,2.97,3.04,2.92,2.93,427930,0
+ARLO.US,D,20190822,000000,2.96,2.97,2.865,2.89,337574,0
+ARLO.US,D,20190823,000000,2.89,2.8901,2.71,2.72,655718,0
+ARLO.US,D,20190826,000000,2.75,2.86,2.725,2.76,451107,0
+ARLO.US,D,20190827,000000,2.8,2.85,2.77,2.84,1066122,0
+ARLO.US,D,20190828,000000,2.82,2.88,2.79,2.88,376728,0
+ARLO.US,D,20190829,000000,2.9,3.05,2.86,3,482454,0
+ARLO.US,D,20190830,000000,3.01,3.21,3.01,3.14,809621,0
+ARLO.US,D,20190903,000000,3.11,3.265,3.08,3.23,719094,0
+ARLO.US,D,20190904,000000,3.27,3.3,3.13,3.16,339756,0
+ARLO.US,D,20190905,000000,3.22,3.38,3.21,3.25,580014,0
+ARLO.US,D,20190906,000000,3.27,3.4,3.27,3.35,435459,0
+ARLO.US,D,20190909,000000,3.38,3.47,3.3578,3.4,410813,0
+ARLO.US,D,20190910,000000,3.39,3.54,3.34,3.52,579908,0
+ARLO.US,D,20190911,000000,3.55,3.7225,3.5,3.68,856410,0
+ARLO.US,D,20190912,000000,3.69,3.77,3.6,3.74,690222,0
+ARLO.US,D,20190913,000000,3.78,3.78,3.55,3.6,1156277,0
+ARLO.US,D,20190916,000000,3.59,3.75,3.55,3.71,765487,0
+ARLO.US,D,20190917,000000,3.7,3.72,3.52,3.64,365660,0
+ARLO.US,D,20190918,000000,3.64,3.69,3.55,3.64,441688,0
+ARLO.US,D,20190919,000000,3.65,3.68,3.62,3.64,543279,0
+ARLO.US,D,20190920,000000,3.64,3.7,3.6,3.63,681791,0
+ARLO.US,D,20190923,000000,3.61,3.65,3.55,3.64,490984,0
+ARLO.US,D,20190924,000000,3.63,3.65,3.32,3.34,733629,0
+ARLO.US,D,20190925,000000,3.33,3.51,3.245,3.5,415697,0
+ARLO.US,D,20190926,000000,3.45,3.48,3.39,3.44,218971,0
+ARLO.US,D,20190927,000000,3.44,3.51,3.335,3.48,754114,0
+ARLO.US,D,20190930,000000,3.48,3.49,3.355,3.41,384115,0
+ARLO.US,D,20191001,000000,3.44,3.55,3.18,3.27,527061,0
+ARLO.US,D,20191002,000000,3.45,3.45,3.15,3.26,643750,0
+ARLO.US,D,20191003,000000,3.23,3.26,3.09,3.17,522054,0
+ARLO.US,D,20191004,000000,3.11,3.265,3.09,3.25,365731,0
+ARLO.US,D,20191007,000000,3.2,3.43,3.2,3.37,377124,0
+ARLO.US,D,20191008,000000,3.33,3.36,3.25,3.32,246790,0
+ARLO.US,D,20191009,000000,3.36,3.36,3.14,3.15,556358,0
+ARLO.US,D,20191010,000000,3.14,3.195,2.94,3.06,500596,0
+ARLO.US,D,20191011,000000,3.08,3.26,3.08,3.2,428089,0
+ARLO.US,D,20191014,000000,3.2,3.36,3.13,3.3,370590,0
+ARLO.US,D,20191015,000000,3.3,3.46,3.27,3.39,534750,0
+ARLO.US,D,20191016,000000,3.39,3.565,3.39,3.49,432702,0
+ARLO.US,D,20191017,000000,3.54,3.55,3.4498,3.51,393404,0
+ARLO.US,D,20191018,000000,3.48,3.53,3.43,3.46,314738,0
+ARLO.US,D,20191021,000000,3.51,3.6,3.4,3.4,320646,0
+ARLO.US,D,20191022,000000,3.42,3.4552,3.3,3.41,431142,0
+ARLO.US,D,20191023,000000,3.37,3.56,3.36,3.42,332533,0
+ARLO.US,D,20191024,000000,3.59,3.6,3.49,3.52,910272,0
+ARLO.US,D,20191025,000000,3.55,3.58,3.48,3.5,446587,0
+ARLO.US,D,20191028,000000,3.53,3.59,3.52,3.55,368160,0
+ARLO.US,D,20191029,000000,3.56,3.63,3.52,3.57,676682,0
+ARLO.US,D,20191030,000000,3.57,3.63,3.48,3.48,295027,0
+ARLO.US,D,20191031,000000,3.48,3.5,3.33,3.41,442259,0
+ARLO.US,D,20191101,000000,3.42,3.52,3.39,3.42,332891,0
+ARLO.US,D,20191104,000000,3.49,3.51,3.33,3.39,904084,0
+ARLO.US,D,20191105,000000,3.4,3.485,3.375,3.44,507830,0
+ARLO.US,D,20191106,000000,3.45,3.45,3.28,3.39,506387,0
+ARLO.US,D,20191107,000000,3.42,3.55,3.38,3.46,1700950,0
+ARLO.US,D,20191108,000000,3.31,3.37,2.7801,2.84,2296462,0
+ARLO.US,D,20191111,000000,2.85,2.95,2.66,2.68,1416330,0
+ARLO.US,D,20191112,000000,2.77,3,2.71,2.93,1223130,0
+ARLO.US,D,20191113,000000,3.1,3.12,2.95,2.98,1102659,0
+ARLO.US,D,20191114,000000,2.97,3.0409,2.955,2.98,619026,0
+ARLO.US,D,20191115,000000,2.99,2.99,2.9,2.94,715022,0
+ARLO.US,D,20191118,000000,2.93,2.93,2.79,2.79,627453,0
+ARLO.US,D,20191119,000000,2.8,2.85,2.7502,2.76,718993,0
+ARLO.US,D,20191120,000000,2.75,2.82,2.72,2.75,652898,0
+ARLO.US,D,20191121,000000,2.78,2.79,2.66,2.69,699535,0
+ARLO.US,D,20191122,000000,2.73,2.84,2.69,2.83,488589,0
+ARLO.US,D,20191125,000000,2.85,3,2.81,2.88,771600,0
+ARLO.US,D,20191126,000000,2.89,3,2.85,2.92,1576726,0
+ARLO.US,D,20191127,000000,2.94,3.21,2.94,3.19,889260,0
+ARLO.US,D,20191129,000000,3.13,3.46,3.13,3.46,822212,0
+ARLO.US,D,20191202,000000,3.49,3.49,3.26,3.31,1665679,0
+ARLO.US,D,20191203,000000,3.2602,3.41,3.2,3.39,593748,0
+ARLO.US,D,20191204,000000,3.42,3.45,3.2349,3.25,724761,0
+ARLO.US,D,20191205,000000,3.27,3.2766,3.08,3.12,490876,0
+ARLO.US,D,20191206,000000,3.21,3.37,3.14,3.28,580025,0
+ARLO.US,D,20191209,000000,3.28,3.33,3.25,3.26,308930,0
+ARLO.US,D,20191210,000000,3.25,3.26,3.14,3.15,327895,0
+ARLO.US,D,20191211,000000,3.17,3.24,3.115,3.12,636124,0
+ARLO.US,D,20191212,000000,3.15,3.94,3.12,3.87,2707901,0
+ARLO.US,D,20191213,000000,3.81,4.285,3.71,4.21,2069566,0
+ARLO.US,D,20191216,000000,4.25,4.35,4.02,4.05,1113301,0
+ARLO.US,D,20191217,000000,4.05,4.35,4.03,4.26,758274,0
+ARLO.US,D,20191218,000000,4.3,4.74,4.283,4.65,2009609,0
+ARLO.US,D,20191219,000000,4.67,4.8,4.4,4.57,1182672,0
+ARLO.US,D,20191220,000000,4.58,4.5995,4.44,4.49,1461799,0
+ARLO.US,D,20191223,000000,4.43,4.45,4.31,4.36,569978,0
+ARLO.US,D,20191224,000000,4.36,4.4,4.29,4.37,338103,0
+ARLO.US,D,20191226,000000,4.36,4.4395,4.35,4.39,449758,0
+ARLO.US,D,20191227,000000,4.39,4.42,4.22,4.25,572668,0
+ARLO.US,D,20191230,000000,4.27,4.34,4.22,4.26,466878,0
+ARLO.US,D,20191231,000000,4.26,4.405,4.11,4.21,765585,0
+ARLO.US,D,20200102,000000,4.19,5,4.16,4.97,1843126,0
+ARLO.US,D,20200103,000000,4.91,4.95,4.68,4.78,1173136,0
+ARLO.US,D,20200106,000000,4.79,5.13,4.73,4.9,892490,0
+ARLO.US,D,20200107,000000,4.89,4.91,4.745,4.81,456759,0
+ARLO.US,D,20200108,000000,4.78,4.8631,4.57,4.76,683240,0
+ARLO.US,D,20200109,000000,4.8,4.8681,4.41,4.42,806079,0
+ARLO.US,D,20200110,000000,4.4,4.4377,4.06,4.26,749437,0
+ARLO.US,D,20200113,000000,4.26,4.42,4.17,4.38,844034,0
+ARLO.US,D,20200114,000000,4.36,4.6275,4.34,4.55,474213,0
+ARLO.US,D,20200115,000000,4.52,4.68,4.49,4.53,329036,0
+ARLO.US,D,20200116,000000,4.55,4.6,4.48,4.51,304085,0
+ARLO.US,D,20200117,000000,4.54,4.625,4.38,4.57,428870,0
+ARLO.US,D,20200121,000000,4.57,4.59,4.2901,4.38,727308,0
+ARLO.US,D,20200122,000000,4.37,4.39,4.26,4.38,502258,0
+ARLO.US,D,20200123,000000,4.35,4.43,4.17,4.41,486290,0
+ARLO.US,D,20200124,000000,4.42,4.63,4.335,4.57,535033,0
+ARLO.US,D,20200127,000000,4.47,4.59,4.32,4.42,598322,0
+ARLO.US,D,20200128,000000,4.44,4.54,4.325,4.4,510988,0
+ARLO.US,D,20200129,000000,4.39,4.45,4.33,4.39,696450,0
+ARLO.US,D,20200130,000000,4.33,4.42,4.27,4.42,407607,0
+ARLO.US,D,20200131,000000,4.42,4.45,4.11,4.27,675783,0
+ARLO.US,D,20200203,000000,4.25,4.51,4.1997,4.41,775832,0
+ARLO.US,D,20200204,000000,4.43,4.48,4.045,4.21,974243,0
+ARLO.US,D,20200205,000000,4.25,4.25,4.02,4.19,570508,0
+ARLO.US,D,20200206,000000,4.19,4.2,3.75,4.01,938268,0
+ARLO.US,D,20200207,000000,4.02,4.05,3.72,3.73,1107673,0
+ARLO.US,D,20200210,000000,3.74,3.74,3.54,3.58,906889,0
+ARLO.US,D,20200211,000000,3.61,3.67,3.43,3.5,1199948,0
+ARLO.US,D,20200212,000000,3.51,3.55,3.43,3.5,714221,0
+ARLO.US,D,20200213,000000,3.47,3.52,3.36,3.39,597924,0
+ARLO.US,D,20200214,000000,3.37,3.7798,3.37,3.69,906990,0
+ARLO.US,D,20200218,000000,3.68,3.75,3.61,3.65,521382,0
+ARLO.US,D,20200219,000000,3.63,3.87,3.622,3.76,656325,0
+ARLO.US,D,20200220,000000,3.74,3.82,3.56,3.56,1442193,0
+ARLO.US,D,20200221,000000,3.56,3.59,3.41,3.41,899072,0
+ARLO.US,D,20200224,000000,3.38,3.54,3.3,3.31,1053478,0
+ARLO.US,D,20200225,000000,3.7,4.66,3.62,4,3039580,0
+ARLO.US,D,20200226,000000,3.85,4.1,3.545,3.62,1712091,0
+ARLO.US,D,20200227,000000,3.53,3.6,3.28,3.29,849041,0
+ARLO.US,D,20200228,000000,3.2,3.29,3.09,3.28,1270167,0
+ARLO.US,D,20200302,000000,3.3,3.38,3.21,3.31,766807,0
+ARLO.US,D,20200303,000000,3.32,3.3302,3.09,3.19,1124240,0
+ARLO.US,D,20200304,000000,3.22,3.28,3.0847,3.2,603226,0
+ARLO.US,D,20200305,000000,3.13,3.19,2.85,2.91,1046129,0
+ARLO.US,D,20200306,000000,2.85,3.25,2.82,3.21,976457,0
+ARLO.US,D,20200309,000000,2.99,3,2.82,2.84,589578,0
+ARLO.US,D,20200310,000000,2.97,3,2.7,2.75,574924,0
+ARLO.US,D,20200311,000000,2.68,2.74,2.43,2.5,827493,0
+ARLO.US,D,20200312,000000,2.29,2.34,1.95,1.96,1244558,0
+ARLO.US,D,20200313,000000,2.1405,2.1513,1.6,2,2007173,0
+ARLO.US,D,20200316,000000,1.5,1.89,1.2,1.5,2974923,0
+ARLO.US,D,20200317,000000,1.56,1.7005,1.5,1.67,1111271,0
+ARLO.US,D,20200318,000000,1.59,1.66,1.5,1.57,776052,0
+ARLO.US,D,20200319,000000,1.56,1.94,1.56,1.9,838811,0
+ARLO.US,D,20200320,000000,1.9,1.99,1.58,1.67,1610910,0
+ARLO.US,D,20200323,000000,1.74,1.89,1.6012,1.84,771996,0
+ARLO.US,D,20200324,000000,1.86,1.92,1.71,1.83,1943526,0
+ARLO.US,D,20200325,000000,1.88,2.14,1.73,1.76,2138328,0
+ARLO.US,D,20200326,000000,1.82,2.1,1.7658,2.03,1632112,0
+ARLO.US,D,20200327,000000,1.9,2.17,1.9,1.97,1252826,0
+ARLO.US,D,20200330,000000,2.02,2.13,1.9253,2.13,798523,0
+ARLO.US,D,20200331,000000,2.1,2.43,2.1,2.43,1266127,0
+ARLO.US,D,20200401,000000,2.26,2.3,2.04,2.08,1259608,0
+ARLO.US,D,20200402,000000,2.03,2.11,1.94,1.99,728485,0
+ARLO.US,D,20200403,000000,1.99,2.05,1.82,1.95,808290,0
+ARLO.US,D,20200406,000000,2.03,2.14,1.95,2.04,550225,0
+ARLO.US,D,20200407,000000,2.09,2.17,2.01,2.07,640045,0
+ARLO.US,D,20200408,000000,2.17,2.22,2.08,2.19,606969,0
+ARLO.US,D,20200409,000000,2.27,2.4,2.21,2.38,718709,0
+ARLO.US,D,20200413,000000,2.31,2.36,2.24,2.35,408648,0
+ARLO.US,D,20200414,000000,2.41,2.55,2.3,2.41,800802,0
+ARLO.US,D,20200415,000000,2.3,2.38,2.2,2.22,613987,0
+ARLO.US,D,20200416,000000,2.29,2.32,2.05,2.12,912273,0
+ARLO.US,D,20200417,000000,2.2,2.284,2.1,2.19,776646,0
+ARLO.US,D,20200420,000000,2.11,2.37,2.11,2.37,542961,0
+ARLO.US,D,20200421,000000,2.34,2.34,2.1,2.31,543627,0
+ARLO.US,D,20200422,000000,2.35,2.39,2.23,2.33,419231,0
+ARLO.US,D,20200423,000000,2.29,2.39,2.26,2.33,516133,0
+ARLO.US,D,20200424,000000,2.33,2.365,2.23,2.33,439125,0
+ARLO.US,D,20200427,000000,2.34,2.7,2.32,2.65,1095559,0
+ARLO.US,D,20200428,000000,2.65,2.79,2.5,2.61,713281,0
+ARLO.US,D,20200429,000000,2.71,2.99,2.61,2.93,1009144,0
+ARLO.US,D,20200430,000000,2.81,2.8115,2.58,2.74,1138047,0
+ARLO.US,D,20200501,000000,2.58,2.67,2.45,2.66,953559,0
+ARLO.US,D,20200504,000000,2.65,2.66,2.465,2.49,1020250,0
+ARLO.US,D,20200505,000000,2.53,2.6328,2.44,2.45,740463,0
+ARLO.US,D,20200506,000000,2.45,2.5532,2.44,2.49,425465,0
+ARLO.US,D,20200507,000000,2.55,2.6,2.46,2.49,431095,0
+ARLO.US,D,20200508,000000,2.56,2.66,2.48,2.59,765739,0
+ARLO.US,D,20200511,000000,2.59,2.9,2.5,2.75,1381918,0
+ARLO.US,D,20200512,000000,2.66,2.75,2.27,2.31,2686770,0
+ARLO.US,D,20200513,000000,2.27,2.29,1.91,2.06,1991759,0
+ARLO.US,D,20200514,000000,2.02,2.14,1.93,2.09,553510,0
+ARLO.US,D,20200515,000000,2.07,2.24,2.01,2.23,840137,0
+ARLO.US,D,20200518,000000,2.23,2.32,2.2,2.23,801881,0
+ARLO.US,D,20200519,000000,2.25,2.37,2.15,2.32,758613,0
+ARLO.US,D,20200520,000000,2.32,2.54,2.31,2.45,1103562,0
+ARLO.US,D,20200521,000000,2.41,2.42,2.26,2.35,886677,0
+ARLO.US,D,20200522,000000,2.33,2.44,2.27,2.41,414714,0
+ARLO.US,D,20200526,000000,2.5,2.52,2.36,2.41,669313,0
+ARLO.US,D,20200527,000000,2.45,2.49,2.36,2.49,494439,0
+ARLO.US,D,20200528,000000,2.49,2.49,2.32,2.33,593329,0
+ARLO.US,D,20200529,000000,2.3,2.325,2.18,2.21,1748547,0
+ARLO.US,D,20200601,000000,2.24,2.43,2.22,2.37,1111902,0
+ARLO.US,D,20200602,000000,2.44,2.64,2.4099,2.59,1268784,0
+ARLO.US,D,20200603,000000,2.67,2.67,2.38,2.39,1447559,0
+ARLO.US,D,20200604,000000,2.4,2.71,2.39,2.61,1070406,0
+ARLO.US,D,20200605,000000,2.7,2.84,2.69,2.82,978679,0
+ARLO.US,D,20200608,000000,2.95,2.9661,2.66,2.71,1070830,0
+ARLO.US,D,20200609,000000,2.68,2.7,2.52,2.64,729260,0
+ARLO.US,D,20200610,000000,2.64,2.64,2.4301,2.5,1002768,0
+ARLO.US,D,20200611,000000,2.4,2.43,2.21,2.24,955483,0
+ARLO.US,D,20200612,000000,2.37,2.39,2.2,2.26,1046354,0
+ARLO.US,D,20200615,000000,2.2,2.52,2.165,2.44,1167797,0
+ARLO.US,D,20200616,000000,2.54,2.6192,2.3701,2.51,939576,0
+ARLO.US,D,20200617,000000,2.52,2.63,2.52,2.56,909778,0
+ARLO.US,D,20200618,000000,2.52,2.65,2.5,2.64,713178,0
+ARLO.US,D,20200619,000000,2.62,2.77,2.58,2.61,1096941,0
+ARLO.US,D,20200622,000000,2.59,2.6,2.4619,2.56,714359,0
+ARLO.US,D,20200623,000000,2.6,2.68,2.57,2.59,516124,0
+ARLO.US,D,20200624,000000,2.56,2.58,2.425,2.46,571620,0
+ARLO.US,D,20200625,000000,2.45,2.619,2.335,2.58,908860,0
+ARLO.US,D,20200626,000000,2.58,2.58,2.42,2.46,1075093,0
+ARLO.US,D,20200629,000000,2.49,2.65,2.43,2.64,466060,0
+ARLO.US,D,20200630,000000,2.61,2.65,2.5,2.58,653846,0
+ARLO.US,D,20200701,000000,2.58,2.63,2.5376,2.61,592162,0
+ARLO.US,D,20200702,000000,2.67,2.7,2.59,2.62,418689,0
+ARLO.US,D,20200706,000000,2.7,2.7,2.62,2.69,479345,0
+ARLO.US,D,20200707,000000,2.65,2.65,2.52,2.54,2082592,0
+ARLO.US,D,20200708,000000,2.53,2.67,2.475,2.57,961427,0
+ARLO.US,D,20200709,000000,2.57,2.63,2.52,2.59,733860,0
+ARLO.US,D,20200710,000000,2.63,2.98,2.57,2.94,1921833,0
+ARLO.US,D,20200713,000000,3.02,3.33,2.87,2.88,1640105,0
+ARLO.US,D,20200714,000000,2.88,3.0398,2.83,2.9,1194158,0
+ARLO.US,D,20200715,000000,2.95,3.09,2.86,2.93,848421,0
+ARLO.US,D,20200716,000000,2.9,2.905,2.77,2.81,533972,0
+ARLO.US,D,20200717,000000,2.78,2.92,2.78,2.84,620419,0
+ARLO.US,D,20200720,000000,2.84,2.863,2.755,2.78,663702,0
+ARLO.US,D,20200721,000000,2.9,3.88,2.89,3.53,7615097,0
+ARLO.US,D,20200722,000000,3.44,3.59,3.375207,3.43,1390727,0
+ARLO.US,D,20200723,000000,3.45,3.89,3.352,3.65,1837286,0
+ARLO.US,D,20200724,000000,3.56,3.64,3.41,3.44,620410,0
+ARLO.US,D,20200727,000000,3.48,3.48,3.2781,3.4,522637,0
+ARLO.US,D,20200728,000000,3.37,3.42,3.28,3.29,455111,0
+ARLO.US,D,20200729,000000,3.84,5.4,3.76,4.09,15438971,0
+ARLO.US,D,20200730,000000,4.09,4.44,3.95,4.34,2134855,0
+ARLO.US,D,20200731,000000,4.36,4.36,4.05,4.22,1308480,0
+ARLO.US,D,20200803,000000,4.45,4.7,4.29,4.63,2138329,0
+ARLO.US,D,20200804,000000,4.75,5.5,4.48,5.21,4063519,0
+ARLO.US,D,20200805,000000,5.48,5.5,4.85,4.97,3443502,0
+ARLO.US,D,20200806,000000,5.62,6.58,5.36,6.36,7213306,0
+ARLO.US,D,20200807,000000,6.11,6.23,5.56,5.87,3500771,0
+ARLO.US,D,20200810,000000,6,6.42,5.9248,6,2269904,0
+ARLO.US,D,20200811,000000,6.2,6.4,5.79,5.9,2257221,0
+ARLO.US,D,20200812,000000,5.98,5.99,5.61,5.87,1377915,0
+ARLO.US,D,20200813,000000,5.7,6.04,5.7,5.99,1230616,0
+ARLO.US,D,20200814,000000,5.9,5.9232,5.43,5.51,1564611,0
+ARLO.US,D,20200817,000000,5.5,5.81,5.47,5.65,883134,0
+ARLO.US,D,20200818,000000,5.75,6.06,5.57,5.82,1859125,0
+ARLO.US,D,20200819,000000,5.82,6.24,5.77,5.98,1450812,0
+ARLO.US,D,20200820,000000,6,6.09,5.78,6.03,1079664,0
+ARLO.US,D,20200821,000000,5.93,6.69,5.9201,6.42,3403006,0
+ARLO.US,D,20200824,000000,6.6,7.3,6.525,6.56,2947314,0
+ARLO.US,D,20200825,000000,6.58,6.7595,6.35,6.56,1755416,0
+ARLO.US,D,20200826,000000,6.58,6.96,6.5247,6.82,1274946,0
+ARLO.US,D,20200827,000000,6.91,6.9815,5.74,5.84,3418700,0
+ARLO.US,D,20200828,000000,5.96,6.34,5.77,5.8,1399281,0
+ARLO.US,D,20200831,000000,5.76,5.87,5.48,5.73,1973570,0
+ARLO.US,D,20200901,000000,5.7,5.942,5.55,5.81,1228423,0
+ARLO.US,D,20200902,000000,5.84,5.97,5.59,5.95,1010932,0
+ARLO.US,D,20200903,000000,5.91,6.06,5.54,5.63,1124437,0
+ARLO.US,D,20200904,000000,5.63,5.69,4.86,5.32,1339366,0
+ARLO.US,D,20200908,000000,5.21,5.3857,5.07,5.1,656204,0
+ARLO.US,D,20200909,000000,5.13,5.545,5.11,5.34,1155711,0
+ARLO.US,D,20200910,000000,5.42,5.81,5.36,5.37,1468063,0
+ARLO.US,D,20200911,000000,5.59,5.78,5.54,5.67,1066375,0
+ARLO.US,D,20200914,000000,5.67,5.75,5.34,5.53,1286709,0
+ARLO.US,D,20200915,000000,5.65,5.78,5.56,5.66,796830,0
+ARLO.US,D,20200916,000000,5.61,5.95,5.52,5.89,1087434,0
+ARLO.US,D,20200917,000000,5.81,5.89,5.53,5.66,1489790,0
+ARLO.US,D,20200918,000000,5.75,5.798,5.4,5.59,1285993,0
+ARLO.US,D,20200921,000000,5.44,5.55,5.38,5.51,509213,0
+ARLO.US,D,20200922,000000,5.55,5.78,5.32,5.76,811305,0
+ARLO.US,D,20200923,000000,5.76,6.13,5.25,5.26,1829511,0
+ARLO.US,D,20200924,000000,5.19,5.27,4.94,5.03,1048914,0
+ARLO.US,D,20200925,000000,5,5.21,4.92,5.12,939034,0
+ARLO.US,D,20200928,000000,5.25,5.3799,5.18,5.22,476692,0
+ARLO.US,D,20200929,000000,5.13,5.36,5.13,5.27,648204,0
+ARLO.US,D,20200930,000000,5.28,5.4,5.1925,5.26,916718,0
+ARLO.US,D,20201001,000000,5.29,5.36,5.165,5.29,660694,0
+ARLO.US,D,20201002,000000,5.07,5.34,5.02,5.17,415901,0
+ARLO.US,D,20201005,000000,5.24,5.49,5.2054,5.44,570096,0
+ARLO.US,D,20201006,000000,5.49,5.82,5.4103,5.44,996815,0
+ARLO.US,D,20201007,000000,5.5,5.593,5.3671,5.48,486263,0
+ARLO.US,D,20201008,000000,5.57,5.76,5.5,5.69,483638,0
+ARLO.US,D,20201009,000000,5.73,5.794,5.58,5.74,438159,0
+ARLO.US,D,20201012,000000,5.7,6.28,5.6535,5.73,1426008,0
+ARLO.US,D,20201013,000000,5.7,5.79,5.41,5.53,748124,0
+ARLO.US,D,20201014,000000,5.59,5.67,5.38,5.45,496407,0
+ARLO.US,D,20201015,000000,5.35,5.56,5.26,5.52,395198,0
+ARLO.US,D,20201016,000000,5.61,5.65,5.38,5.38,339970,0
+ARLO.US,D,20201019,000000,5.47,5.55,5.3274,5.33,408121,0
+ARLO.US,D,20201020,000000,5.36,5.51,5.3,5.41,443821,0
+ARLO.US,D,20201021,000000,5.45,5.625,5.34,5.48,514067,0
+ARLO.US,D,20201022,000000,5.54,5.73,5.28,5.32,1272892,0
+ARLO.US,D,20201023,000000,5.33,5.3339,5.12,5.17,451735,0
+ARLO.US,D,20201026,000000,5.16,5.18,5.02,5.06,437891,0
+ARLO.US,D,20201027,000000,5.08,5.2172,4.94,4.97,649884,0
+ARLO.US,D,20201028,000000,4.85,4.86,4.66,4.78,744126,0
+ARLO.US,D,20201029,000000,4.76,4.78,4.6,4.68,626407,0
+ARLO.US,D,20201030,000000,4.6,4.64,4.33,4.46,772914,0
+ARLO.US,D,20201102,000000,4.54,4.685,4.46,4.67,418720,0
+ARLO.US,D,20201103,000000,4.77,4.87,4.6,4.72,677858,0
+ARLO.US,D,20201104,000000,4.79,4.8258,4.55,4.72,557466,0
+ARLO.US,D,20201105,000000,4.85,5.18,4.85,5.16,731681,0
+ARLO.US,D,20201106,000000,5.47,5.7,4.8108,5.04,1049002,0
+ARLO.US,D,20201109,000000,5.2,5.45,4.81,4.82,752984,0
+ARLO.US,D,20201110,000000,4.88,4.97,4.76,4.83,758714,0
+ARLO.US,D,20201111,000000,4.85,4.89,4.5935,4.74,828968,0
+ARLO.US,D,20201112,000000,4.75,4.78,4.575,4.65,1090597,0
+ARLO.US,D,20201113,000000,4.77,5.2199,4.77,4.93,957655,0
+ARLO.US,D,20201116,000000,4.99,5.025,4.81,4.94,652418,0
+ARLO.US,D,20201117,000000,4.9,5.08,4.85,5.02,1208730,0
+ARLO.US,D,20201118,000000,5.09,5.21,5.05,5.1,877049,0
+ARLO.US,D,20201119,000000,5.07,5.2901,5.02,5.29,401275,0
+ARLO.US,D,20201120,000000,5.31,5.5703,5.0899,5.37,1288153,0
+ARLO.US,D,20201123,000000,5.53,5.58,5.3133,5.4,939860,0
+ARLO.US,D,20201124,000000,5.44,5.54,5.08,5.3,2816130,0
+ARLO.US,D,20201125,000000,5.25,5.51,5.1,5.5,803792,0
+ARLO.US,D,20201127,000000,5.57,5.8523,5.38,5.47,858058,0
+ARLO.US,D,20201130,000000,5.4,5.518,5.2,5.26,977256,0
+ARLO.US,D,20201201,000000,5.38,7.75,5.25,6.9,27430505,0
+ARLO.US,D,20201202,000000,6.67,6.7,5.59,5.63,4473205,0
+ARLO.US,D,20201203,000000,5.74,7.4,5.63,6.79,12988387,0
+ARLO.US,D,20201204,000000,6.94,7.29,6.57,7.08,3129273,0
+ARLO.US,D,20201207,000000,7.26,7.79,7.08,7.22,4259611,0
+ARLO.US,D,20201208,000000,7.33,8.49,7.3,8.27,6179773,0
+ARLO.US,D,20201209,000000,8.47,8.68,7.57,7.79,3280892,0
+ARLO.US,D,20201210,000000,7.83,7.97,7.4,7.91,1883154,0
+ARLO.US,D,20201211,000000,7.75,8.4238,7.72,7.99,1861559,0
+ARLO.US,D,20201214,000000,7.96,8.61,7.96,8.43,2313536,0
+ARLO.US,D,20201215,000000,8.46,8.78,8.34,8.58,1323103,0
+ARLO.US,D,20201216,000000,8.64,8.735,8.36,8.42,709881,0
+ARLO.US,D,20201217,000000,8.5,8.5436,8.08,8.34,1313208,0
+ARLO.US,D,20201218,000000,8.44,8.91,8.22,8.4,2985189,0
+ARLO.US,D,20201221,000000,8.21,8.44,7.97,8.21,1663573,0
+ARLO.US,D,20201222,000000,8.26,8.52,8.21,8.33,1125791,0
+ARLO.US,D,20201223,000000,8.38,8.3908,8.03,8.2,1100375,0
+ARLO.US,D,20201224,000000,8.15,8.3,8,8.03,569628,0
+ARLO.US,D,20201228,000000,8.18,8.49,8.147,8.23,1198826,0
+ARLO.US,D,20201229,000000,8.26,8.3227,7.62,7.7,1305015,0
+ARLO.US,D,20201230,000000,7.75,8,7.75,7.85,1301713,0
+ARLO.US,D,20201231,000000,7.85,7.95,7.685,7.79,1488754,0
+ARLO.US,D,20210104,000000,7.85,7.85,7.27,7.49,999786,0
+ARLO.US,D,20210105,000000,7.52,7.77,7.46,7.75,982870,0
+ARLO.US,D,20210106,000000,7.99,8.16,7.77,7.91,1804767,0
+ARLO.US,D,20210107,000000,7.91,8.45,7.91,8.41,1374892,0
+ARLO.US,D,20210108,000000,8.45,8.56,8.16,8.43,2294836,0
+ARLO.US,D,20210111,000000,8.19,8.4,8.08,8.35,502575,0
+ARLO.US,D,20210112,000000,8.34,9.01,8.34,8.51,1400670,0
+ARLO.US,D,20210113,000000,8.53,8.57,8.36,8.56,491118,0
+ARLO.US,D,20210114,000000,8.68,8.8,8.56,8.57,1243504,0
+ARLO.US,D,20210115,000000,8.42,8.45,7.87,7.89,888772,0
+ARLO.US,D,20210119,000000,8.1,8.15,7.72,7.92,732855,0
+ARLO.US,D,20210120,000000,8.25,8.45,8.04,8.12,736209,0
+ARLO.US,D,20210121,000000,8.11,8.41,7.9101,8.3,955412,0
+ARLO.US,D,20210122,000000,8.1,8.21,8,8.11,591209,0
+ARLO.US,D,20210125,000000,8.03,8.53,7.97,8.11,897326,0
+ARLO.US,D,20210126,000000,8.17,8.3,7.98,8.27,1045547,0
+ARLO.US,D,20210127,000000,8,8.44,7.75,8.13,1098643,0
+ARLO.US,D,20210128,000000,8.16,8.42,8.13,8.34,1468020,0
+ARLO.US,D,20210129,000000,8.4,8.73,8.2,8.41,1494552,0
+ARLO.US,D,20210201,000000,8.6,10.43,8.6,10.18,5539462,0
+ARLO.US,D,20210202,000000,10.29,10.49,9,9.03,2190112,0
+ARLO.US,D,20210203,000000,9.22,9.24,8.74,8.8,1128318,0
+ARLO.US,D,20210204,000000,8.85,9.1,8.11,8.42,2537501,0
+ARLO.US,D,20210205,000000,8.52,8.57,8.15,8.22,1374602,0
+ARLO.US,D,20210208,000000,8.38,8.38,8.15,8.2,1369073,0
+ARLO.US,D,20210209,000000,8.21,8.86,7.91,8.65,2665405,0
+ARLO.US,D,20210210,000000,8.7,8.72,8.03,8.11,1581125,0
+ARLO.US,D,20210211,000000,8.19,8.33,7.72,8.17,1292167,0
+ARLO.US,D,20210212,000000,8.06,8.09,7.72,7.86,839637,0
+ARLO.US,D,20210216,000000,7.9,7.97,7.52,7.65,1168190,0
+ARLO.US,D,20210217,000000,7.62,7.68,7.24,7.6,1159299,0
+ARLO.US,D,20210218,000000,7.5,7.5,7.13,7.28,1273483,0
+ARLO.US,D,20210219,000000,7.34,7.55,7.3,7.34,842446,0
+ARLO.US,D,20210222,000000,7.29,7.36,7.0511,7.08,1402116,0
+ARLO.US,D,20210223,000000,6.91,6.96,6.08,6.68,3446598,0
+ARLO.US,D,20210224,000000,8.315,8.65,7.2608,7.52,6181964,0
+ARLO.US,D,20210225,000000,7.49,7.8,6.76,6.77,2045379,0
+ARLO.US,D,20210226,000000,6.79,7.14,6.61,6.96,1480759,0
+ARLO.US,D,20210301,000000,7.12,7.46,6.94,7.41,1452837,0
+ARLO.US,D,20210302,000000,7.38,8.22,7.26,7.54,4520854,0
+ARLO.US,D,20210303,000000,7.7,7.77,6.98,7.13,1685255,0
+ARLO.US,D,20210304,000000,6.99,7.15,6.43,6.85,2632800,0
+ARLO.US,D,20210305,000000,6.95,7.06,6.15,6.71,1545475,0
+ARLO.US,D,20210308,000000,6.67,7.13,6.62,6.93,1455714,0
+ARLO.US,D,20210309,000000,7.17,7.67,7.1173,7.62,1044237,0
+ARLO.US,D,20210310,000000,7.7,7.99,7.51,7.95,1201807,0
+ARLO.US,D,20210311,000000,8.06,8.2,7.88,8.05,920363,0
+ARLO.US,D,20210312,000000,7.85,8.1201,7.74,8.02,915265,0
+ARLO.US,D,20210315,000000,7.99,8.5,7.66,8.49,1263022,0
+ARLO.US,D,20210316,000000,8.5,8.67,8.07,8.13,1004658,0
+ARLO.US,D,20210317,000000,7.98,8.59,7.84,8.41,1007495,0
+ARLO.US,D,20210318,000000,8.15,8.319,7.82,7.86,925271,0
+ARLO.US,D,20210319,000000,8.18,8.2,7.8,8.08,1680602,0
+ARLO.US,D,20210322,000000,8.12,8.85,8.04,8.45,1617055,0
+ARLO.US,D,20210323,000000,8.46,8.81,8.02,8.05,1067506,0
+ARLO.US,D,20210324,000000,8.1,8.1,7.22,7.23,1141944,0
+ARLO.US,D,20210325,000000,7.08,7.32,6.665,7.29,1894738,0
+ARLO.US,D,20210326,000000,7.35,7.5,6.64,6.9,1797169,0
+ARLO.US,D,20210329,000000,6.84,6.86,6.1,6.2,2080753,0
+ARLO.US,D,20210330,000000,6.19,6.245,5.855,6.2,1505131,0
+ARLO.US,D,20210331,000000,6.3,6.3779,6.14,6.28,2297096,0
+ARLO.US,D,20210401,000000,6.47,6.81,6.41,6.53,1166277,0
+ARLO.US,D,20210405,000000,6.61,6.65,6.33,6.35,731246,0
+ARLO.US,D,20210406,000000,6.39,6.61,6.33,6.56,783020,0
+ARLO.US,D,20210407,000000,6.51,6.57,6.33,6.41,775526,0
+ARLO.US,D,20210408,000000,6.48,6.52,6.32,6.5,503514,0
+ARLO.US,D,20210409,000000,6.4,6.46,6.31,6.35,650422,0
+ARLO.US,D,20210412,000000,6.34,6.35,5.97,6.04,994657,0
+ARLO.US,D,20210413,000000,6.04,6.07,5.87,6.04,731950,0
+ARLO.US,D,20210414,000000,5.94,6.21,5.94,5.97,922291,0
+ARLO.US,D,20210415,000000,6.11,6.11,5.91,5.95,798172,0
+ARLO.US,D,20210416,000000,5.97,6.44,5.93,6.25,1239655,0
+ARLO.US,D,20210419,000000,6.21,6.25,5.94,6.09,980448,0
+ARLO.US,D,20210420,000000,6,6.03,5.82,5.91,1152144,0
+ARLO.US,D,20210421,000000,5.89,6.17,5.83,6.17,646766,0
+ARLO.US,D,20210422,000000,6.19,6.38,6.13,6.21,674561,0
+ARLO.US,D,20210423,000000,6.27,6.47,6.18,6.4,670497,0
+ARLO.US,D,20210426,000000,6.47,6.62,6.4,6.62,698182,0
+ARLO.US,D,20210427,000000,6.7,6.74,6.25,6.39,1575882,0
+ARLO.US,D,20210428,000000,6.27,6.37,6.1718,6.31,544296,0
+ARLO.US,D,20210429,000000,6.31,6.31,6.11,6.28,489465,0
+ARLO.US,D,20210430,000000,6.16,6.22,6.065,6.13,731735,0
+ARLO.US,D,20210503,000000,6.18,6.2354,6.06,6.15,812029,0
+ARLO.US,D,20210504,000000,6.05,6.09,5.81,5.96,1026992,0
+ARLO.US,D,20210505,000000,5.94,6.08,5.88,5.95,973315,0
+ARLO.US,D,20210506,000000,6.56,6.85,6.21,6.47,2130375,0
+ARLO.US,D,20210507,000000,6.52,6.94,6.45,6.68,1107533,0
+ARLO.US,D,20210510,000000,6.73,6.73,6.04,6.04,1176261,0
+ARLO.US,D,20210511,000000,5.94,6.34,5.85,6.28,996124,0
+ARLO.US,D,20210512,000000,6.1,6.22,5.96,6.01,759206,0
+ARLO.US,D,20210513,000000,6.09,6.22,5.4809,5.78,1615573,0
+ARLO.US,D,20210514,000000,5.86,6.17,5.8552,6.16,934217,0
+ARLO.US,D,20210517,000000,6.12,6.33,6.1,6.27,534605,0
+ARLO.US,D,20210518,000000,6.33,6.52,6.22,6.33,736123,0
+ARLO.US,D,20210519,000000,6.17,6.36,6.15,6.26,829699,0
+ARLO.US,D,20210520,000000,6.24,6.35,6.14,6.34,671899,0
+ARLO.US,D,20210521,000000,6.41,6.68,6.38,6.4,624226,0
+ARLO.US,D,20210524,000000,6.42,6.48,6.3,6.38,391142,0
+ARLO.US,D,20210525,000000,6.4,6.67,6.35,6.65,791017,0
+ARLO.US,D,20210526,000000,6.71,7.1,6.67,6.92,1001774,0
+ARLO.US,D,20210527,000000,6.9,6.9,6.6052,6.75,634121,0
+ARLO.US,D,20210528,000000,6.75,6.9,6.68,6.71,448714,0
+ARLO.US,D,20210601,000000,6.79,6.87,6.47,6.72,582293,0
+ARLO.US,D,20210602,000000,6.74,6.79,6.61,6.78,937247,0
+ARLO.US,D,20210603,000000,6.66,6.78,6.545,6.57,482862,0
+ARLO.US,D,20210604,000000,6.63,6.71,6.52,6.54,364419,0
+ARLO.US,D,20210607,000000,6.51,6.69,6.42,6.69,515934,0
+ARLO.US,D,20210608,000000,6.75,7.12,6.73,6.98,952053,0
+ARLO.US,D,20210609,000000,7.08,7.1399,6.84,6.89,639816,0
+ARLO.US,D,20210610,000000,6.93,6.97,6.73,6.79,363423,0
+ARLO.US,D,20210611,000000,6.85,6.93,6.8,6.86,301084,0
+ARLO.US,D,20210614,000000,6.89,7.0599,6.85,6.89,869043,0
+ARLO.US,D,20210615,000000,6.92,6.955,6.76,6.89,438336,0
+ARLO.US,D,20210616,000000,6.88,7.08,6.75,7.08,807538,0
+ARLO.US,D,20210617,000000,7.09,7.5678,7.01,7.37,1199428,0
+ARLO.US,D,20210618,000000,7.26,7.34,6.92,7.02,1133399,0
+ARLO.US,D,20210621,000000,7.01,7.03,6.75,6.97,755353,0
+ARLO.US,D,20210622,000000,6.95,7.2,6.84,7.2,477503,0
+ARLO.US,D,20210623,000000,7.29,7.35,7.14,7.33,900655,0
+ARLO.US,D,20210624,000000,7.33,7.368,7.08,7.21,485817,0
+ARLO.US,D,20210625,000000,7.25,7.29,7.1,7.12,3981321,0
+ARLO.US,D,20210628,000000,7.13,7.24,6.88,7.03,591665,0
+ARLO.US,D,20210629,000000,7.01,7.11,6.84,6.87,311391,0
+ARLO.US,D,20210630,000000,6.83,6.875,6.71,6.77,304256,0
+ARLO.US,D,20210701,000000,6.78,6.88,6.7,6.79,557764,0
+ARLO.US,D,20210702,000000,6.87,6.8719,6.6201,6.66,431498,0
+ARLO.US,D,20210706,000000,6.74,6.7699,6.5,6.58,364067,0
+ARLO.US,D,20210707,000000,6.55,6.55,6.325,6.42,513168,0
+ARLO.US,D,20210708,000000,6.25,6.37,6.085,6.23,619108,0
+ARLO.US,D,20210709,000000,6.27,6.29,6.115,6.27,383800,0
+ARLO.US,D,20210712,000000,6.21,6.31,6.06,6.31,369433,0
+ARLO.US,D,20210713,000000,6.22,6.2413,6.02,6.03,475582,0
+ARLO.US,D,20210714,000000,6.04,6.15,5.91,5.97,1624748,0
+ARLO.US,D,20210715,000000,6.99,7,6.26,6.39,5516351,0
+ARLO.US,D,20210716,000000,6.37,6.42,5.94,5.94,1820848,0
+ARLO.US,D,20210719,000000,5.75,6.24,5.725,6.14,1398889,0
+ARLO.US,D,20210720,000000,6.16,6.38,6.04,6.26,1053725,0
+ARLO.US,D,20210721,000000,6.21,6.6968,6.21,6.64,1259634,0
+ARLO.US,D,20210722,000000,6.61,6.62,6.26,6.28,722357,0
+ARLO.US,D,20210723,000000,6.26,6.305,6.13,6.24,560984,0
+ARLO.US,D,20210726,000000,6.27,6.41,6.2177,6.32,611334,0
+ARLO.US,D,20210727,000000,6.25,6.3,5.92,6.13,951320,0
+ARLO.US,D,20210728,000000,6.14,6.39,6.13,6.28,611330,0
+ARLO.US,D,20210729,000000,6.32,6.41,6.23,6.29,507288,0
+ARLO.US,D,20210730,000000,6.23,6.32,6.095,6.11,572029,0
+ARLO.US,D,20210802,000000,6.13,6.27,6.115,6.24,650802,0
+ARLO.US,D,20210803,000000,6.29,6.31,6.14,6.19,677278,0
+ARLO.US,D,20210804,000000,6.1,6.232,6.05,6.12,906551,0
+ARLO.US,D,20210805,000000,6.08,6.08,5.5,6.03,2628668,0
+ARLO.US,D,20210806,000000,5.99,6.04,5.82,5.98,992882,0
+ARLO.US,D,20210809,000000,5.9,6.12,5.85,6.08,980329,0
+ARLO.US,D,20210810,000000,6.08,6.335,6.0664,6.25,1065715,0
+ARLO.US,D,20210811,000000,6.23,6.295,6.055,6.11,870383,0
+ARLO.US,D,20210812,000000,6.05,6.16,5.99,6.12,646811,0
+ARLO.US,D,20210813,000000,6.14,6.19,5.96,5.97,498464,0
+ARLO.US,D,20210816,000000,5.97,5.99,5.78,5.78,708012,0
+ARLO.US,D,20210817,000000,5.7,5.76,5.57,5.58,953039,0
+ARLO.US,D,20210818,000000,5.63,5.8,5.575,5.68,530991,0
+ARLO.US,D,20210819,000000,5.6,5.67,5.52,5.56,594802,0
+ARLO.US,D,20210820,000000,5.53,5.785,5.52,5.73,635183,0
+ARLO.US,D,20210823,000000,5.79,5.94,5.78,5.88,529536,0
+ARLO.US,D,20210824,000000,5.9,6.02,5.8842,5.98,496372,0
+ARLO.US,D,20210825,000000,5.98,6.22,5.9599,6.1,822719,0
+ARLO.US,D,20210826,000000,6.07,6.185,5.91,5.92,694915,0
+ARLO.US,D,20210827,000000,5.91,6.11,5.91,6.09,990712,0
+ARLO.US,D,20210830,000000,6.09,6.15,6.05,6.12,458396,0
+ARLO.US,D,20210831,000000,6.09,6.2601,6.09,6.2,723187,0
+ARLO.US,D,20210901,000000,6.21,6.285,6.15,6.26,537149,0
+ARLO.US,D,20210902,000000,6.29,6.5,6.27,6.38,532726,0
+ARLO.US,D,20210903,000000,6.32,6.44,6.29,6.29,376559,0
+ARLO.US,D,20210907,000000,6.34,6.39,6.22,6.22,452837,0
+ARLO.US,D,20210908,000000,6.21,6.225,6.09,6.1,512916,0
+ARLO.US,D,20210909,000000,6.09,6.43,6.09,6.37,824832,0
+ARLO.US,D,20210910,000000,6.37,6.55,6.3,6.32,651022,0
+ARLO.US,D,20210913,000000,6.35,6.5,6.3,6.46,533356,0
+ARLO.US,D,20210914,000000,6.5,6.54,6.24,6.28,956809,0
+ARLO.US,D,20210915,000000,6.26,6.345,6.25,6.32,502463,0
+ARLO.US,D,20210916,000000,6.3,6.44,6.255,6.43,625009,0
+ARLO.US,D,20210917,000000,6.46,6.89,6.46,6.63,2345485,0
+ARLO.US,D,20210920,000000,6.43,6.53,6.255,6.31,869732,0
+ARLO.US,D,20210921,000000,6.35,6.41,6.26,6.29,531361,0
+ARLO.US,D,20210922,000000,6.3,6.44,6.3,6.34,524754,0
+ARLO.US,D,20210923,000000,6.34,6.53,6.31,6.5,458474,0
+ARLO.US,D,20210924,000000,6.46,6.585,6.42,6.49,445533,0
+ARLO.US,D,20210927,000000,6.48,6.72,6.46,6.67,448461,0
+ARLO.US,D,20210928,000000,6.61,6.63,6.35,6.36,662566,0
+ARLO.US,D,20210929,000000,6.39,6.45,6.255,6.37,624060,0
+ARLO.US,D,20210930,000000,6.39,6.48,6.26,6.41,867277,0
+ARLO.US,D,20211001,000000,6.43,6.49,6.3,6.45,575448,0
+ARLO.US,D,20211004,000000,6.4,6.4,6.25,6.3,646745,0
+ARLO.US,D,20211005,000000,6.32,6.36,6.22,6.23,595400,0
+ARLO.US,D,20211006,000000,6.21,6.39,6.14,6.23,891301,0
+ARLO.US,D,20211007,000000,6.33,6.545,6.33,6.5,370926,0
+ARLO.US,D,20211008,000000,6.51,6.55,6.42,6.43,267520,0
+ARLO.US,D,20211011,000000,6.41,6.56,6.4,6.41,373761,0
+ARLO.US,D,20211012,000000,6.38,6.5586,6.32,6.32,585029,0
+ARLO.US,D,20211013,000000,6.37,6.45,6.22,6.27,554382,0
+ARLO.US,D,20211014,000000,6.4,6.48,6.34,6.45,393143,0
+ARLO.US,D,20211015,000000,6.5,6.64,6.46,6.49,496806,0
+ARLO.US,D,20211018,000000,6.48,6.57,6.48,6.5,246470,0
+ARLO.US,D,20211019,000000,6.52,6.61,6.441,6.58,704809,0
+ARLO.US,D,20211020,000000,6.61,6.68,6.55,6.61,420880,0
+ARLO.US,D,20211021,000000,6.58,6.68,6.55,6.58,389435,0
+ARLO.US,D,20211022,000000,6.52,6.54,6.42,6.49,466603,0
+ARLO.US,D,20211025,000000,6.46,6.7,6.42,6.7,425940,0
+ARLO.US,D,20211026,000000,6.71,6.8799,6.63,6.64,567531,0
+ARLO.US,D,20211027,000000,6.64,6.75,6.61,6.62,417403,0
+ARLO.US,D,20211028,000000,6.64,6.85,6.61,6.84,342718,0
+ARLO.US,D,20211029,000000,6.81,6.9501,6.8,6.9,382095,0
+ARLO.US,D,20211101,000000,6.92,7,6.86,6.92,430202,0
+ARLO.US,D,20211102,000000,6.88,6.9,6.55,6.66,507684,0
+ARLO.US,D,20211103,000000,6.69,6.79,6.57,6.78,394437,0
+ARLO.US,D,20211104,000000,6.79,6.96,6.71,6.75,463183,0
+ARLO.US,D,20211105,000000,6.84,7.02,6.79,6.94,711825,0
+ARLO.US,D,20211108,000000,6.93,7,6.83,6.94,526087,0
+ARLO.US,D,20211109,000000,6.93,7.03,6.74,7.01,772676,0
+ARLO.US,D,20211110,000000,7.36,7.9759,7.25,7.74,2110469,0
+ARLO.US,D,20211111,000000,7.72,8.105,7.63,7.81,1182000,0
+ARLO.US,D,20211112,000000,7.86,7.91,7.62,7.75,601122,0
+ARLO.US,D,20211115,000000,7.8,7.849,7.53,7.59,654436,0
+ARLO.US,D,20211116,000000,7.6,8.24,7.59,8.2,1382481,0
+ARLO.US,D,20211117,000000,8.16,8.39,8.03,8.15,1257781,0
+ARLO.US,D,20211118,000000,8.15,8.16,7.83,7.91,813786,0
+ARLO.US,D,20211119,000000,7.82,7.92,7.82,7.9,595711,0
+ARLO.US,D,20211122,000000,7.925,8.15,7.815,8.04,907623,0
+ARLO.US,D,20211123,000000,7.96,8.41,7.96,8.27,2095470,0
+ARLO.US,D,20211124,000000,8.25,8.31,8.04,8.26,610916,0
+ARLO.US,D,20211126,000000,8.1,8.11,7.81,7.91,692509,0
+ARLO.US,D,20211129,000000,8.08,8.12,7.865,7.92,622049,0
+ARLO.US,D,20211130,000000,7.85,7.944,7.657,7.75,757281,0
+ARLO.US,D,20211201,000000,7.91,8.04,7.5,7.51,1582421,0
+ARLO.US,D,20211202,000000,7.55,7.92,7.435,7.91,1017208,0
+ARLO.US,D,20211203,000000,7.92,7.99,7.72,7.92,1220117,0
+ARLO.US,D,20211206,000000,8,8.28,7.7,8.22,1117849,0
+ARLO.US,D,20211207,000000,8.33,8.79,8.33,8.6,1841660,0
+ARLO.US,D,20211208,000000,8.64,9.005,8.44,8.94,975413,0
+ARLO.US,D,20211209,000000,8.86,9.29,8.85,9.24,1739800,0
+ARLO.US,D,20211210,000000,9.3,9.57,8.97,9.03,800067,0
+ARLO.US,D,20211213,000000,9.05,9.34,8.74,8.94,1125065,0
+ARLO.US,D,20211214,000000,8.85,9.04,8.52,8.55,717430,0
+ARLO.US,D,20211215,000000,8.53,8.87,8.46,8.83,1377560,0
+ARLO.US,D,20211216,000000,8.98,9.39,8.8111,8.83,1332770,0
+ARLO.US,D,20211217,000000,8.77,9.645,8.75,9.34,3426503,0
+ARLO.US,D,20211220,000000,9.18,9.66,9.1,9.66,1265581,0
+ARLO.US,D,20211221,000000,9.8,10.2,9.75,10.12,1255866,0
+ARLO.US,D,20211222,000000,10.09,10.399,10.06,10.21,1058950,0
+ARLO.US,D,20211223,000000,10.24,10.49,10.01,10.21,1182486,0
+ARLO.US,D,20211227,000000,10.28,10.63,10.22,10.38,1667102,0
+ARLO.US,D,20211228,000000,10.4,10.73,10.06,10.18,1139684,0
+ARLO.US,D,20211229,000000,10.2,10.44,10.1,10.23,1365767,0
+ARLO.US,D,20211230,000000,10.21,10.75,10.21,10.46,1650584,0
+ARLO.US,D,20211231,000000,10.49,10.88,10.41,10.49,1574101,0
+ARLO.US,D,20220103,000000,10.55,10.86,10.31,10.39,1094011,0
+ARLO.US,D,20220104,000000,10.37,10.66,10.36,10.6,1122579,0
+ARLO.US,D,20220105,000000,10.64,10.76,10.14,10.19,1191227,0
+ARLO.US,D,20220106,000000,10.15,10.55,10.08,10.22,1179458,0
+ARLO.US,D,20220107,000000,10.17,10.27,9.73,9.74,1264942,0
+ARLO.US,D,20220110,000000,9.66,9.69,9.34,9.57,1018213,0
+ARLO.US,D,20220111,000000,9.67,9.76,9.42,9.75,1373804,0
+ARLO.US,D,20220112,000000,9.89,10.03,9.67,9.68,806242,0
+ARLO.US,D,20220113,000000,9.7,9.89,9.68,9.73,733196,0
+ARLO.US,D,20220114,000000,9.66,9.78,9.56,9.66,609346,0
+ARLO.US,D,20220118,000000,9.5,9.545,9.17,9.19,657681,0
+ARLO.US,D,20220119,000000,9.24,9.365,8.96,9.01,841834,0
+ARLO.US,D,20220120,000000,9.09,9.22,8.6,8.61,1020023,0
+ARLO.US,D,20220121,000000,8.49,8.575,8.16,8.21,1094288,0
+ARLO.US,D,20220124,000000,7.99,8.16,7.49,8.16,1626599,0
+ARLO.US,D,20220125,000000,8.08,8.24,7.92,8.1,1142526,0
+ARLO.US,D,20220126,000000,8.3,8.42,7.95,8.04,895126,0
+ARLO.US,D,20220127,000000,8.09,8.27,7.555,7.58,1579348,0
+ARLO.US,D,20220128,000000,7.63,8.28,7.6,8.28,1207899,0
+ARLO.US,D,20220131,000000,8.22,8.71,8.22,8.69,1063383,0
+ARLO.US,D,20220201,000000,8.71,8.78,8.41,8.64,654257,0
+ARLO.US,D,20220202,000000,8.73,8.84,8.305,8.41,815476,0
+ARLO.US,D,20220203,000000,8.24,8.37,8.08,8.26,882267,0
+ARLO.US,D,20220204,000000,8.235,8.77,8.2332,8.71,811025,0
+ARLO.US,D,20220207,000000,8.7,8.96,8.47,8.48,657228,0
+ARLO.US,D,20220208,000000,8.45,8.83,8.42,8.8,463655,0
+ARLO.US,D,20220209,000000,8.94,9,8.84,8.93,603882,0
+ARLO.US,D,20220210,000000,8.65,9.02,8.52,8.75,689651,0
+ARLO.US,D,20220211,000000,8.83,8.89,8.475,8.55,505510,0
+ARLO.US,D,20220214,000000,8.51,8.84,8.46,8.73,372890,0
+ARLO.US,D,20220215,000000,8.89,9.21,8.84,9.2,665715,0
+ARLO.US,D,20220216,000000,9.16,9.33,9.11,9.26,428967,0
+ARLO.US,D,20220217,000000,9.1,9.16,8.925,8.97,595193,0
+ARLO.US,D,20220218,000000,8.84,8.9629,8.65,8.67,531868,0
+ARLO.US,D,20220222,000000,8.57,8.7381,8.43,8.5,749412,0
+ARLO.US,D,20220223,000000,8.59,8.59,8.26,8.29,700147,0
+ARLO.US,D,20220224,000000,7.91,8.8,7.7903,8.79,1056093,0
+ARLO.US,D,20220225,000000,8.79,8.99,8.555,8.98,854402,0
+ARLO.US,D,20220228,000000,8.85,9.32,8.82,9.28,1232920,0
+ARLO.US,D,20220301,000000,9.2,9.33,8.57,8.68,1438943,0
+ARLO.US,D,20220302,000000,9.99,11.5,9.835,11.19,7744605,0
+ARLO.US,D,20220303,000000,11.05,11.79,11.03,11.32,4144621,0
+ARLO.US,D,20220304,000000,11.33,11.53,10.5849,10.77,2370444,0
+ARLO.US,D,20220307,000000,10.7,11.1,10.24,10.27,1285508,0
+ARLO.US,D,20220308,000000,10.28,10.485,10.03,10.18,1076070,0
+ARLO.US,D,20220309,000000,10.48,10.6217,10.27,10.31,991217,0
+ARLO.US,D,20220310,000000,10.22,10.38,10.08,10.21,562987,0
+ARLO.US,D,20220311,000000,10.29,10.74,9.6925,9.74,1075969,0
+ARLO.US,D,20220314,000000,9.77,9.88,9.09,9.12,966197,0
+ARLO.US,D,20220315,000000,9.12,9.4,8.97,9.33,747196,0
+ARLO.US,D,20220316,000000,9.49,9.76,9.22,9.54,810886,0
+ARLO.US,D,20220317,000000,9.5,9.74,9.4,9.53,1157991,0
+ARLO.US,D,20220318,000000,9.56,9.68,9.36,9.51,942828,0
+ARLO.US,D,20220321,000000,9.49,9.6,9.02,9.13,858719,0
+ARLO.US,D,20220322,000000,9.17,9.34,9.06,9.11,706310,0
+ARLO.US,D,20220323,000000,9,9.27,8.89,8.91,579585,0
+ARLO.US,D,20220324,000000,8.91,9.19,8.69,8.87,934230,0
+ARLO.US,D,20220325,000000,8.93,9.18,8.5,8.75,1005300,0
+ARLO.US,D,20220328,000000,8.72,8.77,8.51,8.61,771793,0
+ARLO.US,D,20220329,000000,8.7,9.19,8.7,9.08,905268,0
+ARLO.US,D,20220330,000000,9,9.05,8.77,8.78,616106,0
+ARLO.US,D,20220331,000000,8.78,8.955,8.6873,8.86,2026058,0
+ARLO.US,D,20220401,000000,8.9,9.1,8.64,8.77,992914,0
+ARLO.US,D,20220404,000000,8.85,9.2,8.81,9.2,512101,0
+ARLO.US,D,20220405,000000,9.23,9.285,8.725,8.85,686600,0
+ARLO.US,D,20220406,000000,8.76,8.86,8.22,8.5,1275138,0
+ARLO.US,D,20220407,000000,8.53,8.72,8.37,8.56,586302,0
+ARLO.US,D,20220408,000000,8.53,8.55,8.34,8.37,374580,0
+ARLO.US,D,20220411,000000,8.29,8.4,8.17,8.32,470986,0
+ARLO.US,D,20220412,000000,8.47,8.62,8.28,8.28,533901,0
+ARLO.US,D,20220413,000000,8.31,8.68,8.22,8.6,572586,0
+ARLO.US,D,20220414,000000,8.6,8.66,8.44,8.44,605009,0
+ARLO.US,D,20220418,000000,8.43,8.59,8.31,8.5,472793,0
+ARLO.US,D,20220419,000000,8.55,8.675,8.42,8.44,419685,0
+ARLO.US,D,20220420,000000,8.54,8.54,8.26,8.27,597169,0
+ARLO.US,D,20220421,000000,8.28,8.3689,7.775,7.82,808159,0
+ARLO.US,D,20220422,000000,7.75,7.95,7.7,7.76,638835,0
+ARLO.US,D,20220425,000000,7.63,8,7.63,7.98,717354,0
+ARLO.US,D,20220426,000000,7.94,8.05,7.52,7.56,512757,0
+ARLO.US,D,20220427,000000,7.53,7.7,7.48,7.52,514679,0
+ARLO.US,D,20220428,000000,7.62,7.795,7.39,7.78,428437,0
+ARLO.US,D,20220429,000000,7.76,7.97,7.71,7.74,769908,0
+ARLO.US,D,20220502,000000,7.68,7.935,7.61,7.89,744483,0
+ARLO.US,D,20220503,000000,7.83,7.96,7.775,7.87,727965,0
+ARLO.US,D,20220504,000000,7.89,8.08,7.62,8.04,572459,0
+ARLO.US,D,20220505,000000,7.96,8.0057,7.23,7.38,566044,0
+ARLO.US,D,20220506,000000,7.29,7.29,6.84,7.25,664394,0
+ARLO.US,D,20220509,000000,7.09,7.09,6.74,7,1074997,0
+ARLO.US,D,20220510,000000,7.08,7.16,6.57,6.61,1442730,0
+ARLO.US,D,20220511,000000,6.75,7.06,6.55,6.63,1857466,0
+ARLO.US,D,20220512,000000,6.47,6.65,6.12,6.52,1483132,0
+ARLO.US,D,20220513,000000,6.7,6.905,6.6,6.76,1006779,0
+ARLO.US,D,20220516,000000,6.68,6.805,6.55,6.74,811686,0
+ARLO.US,D,20220517,000000,7.03,7.4505,7,7.24,992479,0
+ARLO.US,D,20220518,000000,7.08,7.29,6.835,6.89,892536,0
+ARLO.US,D,20220519,000000,6.79,6.95,6.74,6.8,869724,0
+ARLO.US,D,20220520,000000,6.89,6.98,6.5,6.74,549041,0
+ARLO.US,D,20220523,000000,6.81,6.87,6.57,6.82,597159,0
+ARLO.US,D,20220524,000000,6.7,6.89,6.41,6.5,792674,0
+ARLO.US,D,20220525,000000,6.48,6.86,6.48,6.84,554762,0
+ARLO.US,D,20220526,000000,6.87,7.105,6.87,6.95,556336,0
+ARLO.US,D,20220527,000000,7.08,7.3761,7.06,7.3,680697,0
+ARLO.US,D,20220531,000000,7.24,7.28,7.0128,7.08,1835624,0
+ARLO.US,D,20220601,000000,7.11,7.26,7.06,7.17,511257,0
+ARLO.US,D,20220602,000000,7.12,7.74,7.12,7.67,1003011,0
+ARLO.US,D,20220603,000000,7.49,7.49,7.23,7.36,562641,0
+ARLO.US,D,20220606,000000,7.49,7.58,7.28,7.41,502112,0
+ARLO.US,D,20220607,000000,7.29,7.45,7.21,7.44,717856,0
+ARLO.US,D,20220608,000000,7.44,7.46,7.24,7.31,383652,0
+ARLO.US,D,20220609,000000,7.26,7.32,7.12,7.13,492743,0
+ARLO.US,D,20220610,000000,7.04,7.13,6.83,6.84,468337,0
+ARLO.US,D,20220613,000000,6.65,6.72,6.35,6.39,670283,0
+ARLO.US,D,20220614,000000,6.38,6.44,6.17,6.21,557726,0
+ARLO.US,D,20220615,000000,6.3,6.39,6.13,6.29,843590,0
+ARLO.US,D,20220616,000000,6.1,6.15,5.81,6.03,829971,0
+ARLO.US,D,20220617,000000,6.07,6.31,6.02,6.14,1025524,0
+ARLO.US,D,20220621,000000,6.305,6.43,6.21,6.3,649585,0
+ARLO.US,D,20220622,000000,6.22,6.46,6.22,6.35,647244,0
+ARLO.US,D,20220623,000000,6.42,6.49,6.28,6.45,434520,0
+ARLO.US,D,20220624,000000,6.5,6.64,6.36,6.57,1148910,0
+ARLO.US,D,20220627,000000,6.63,6.69,6.4323,6.61,479730,0
+ARLO.US,D,20220628,000000,6.62,6.68,6.31,6.32,395734,0
+ARLO.US,D,20220629,000000,6.33,6.33,6.005,6.12,652885,0
+ARLO.US,D,20220630,000000,6.04,6.28,5.86,6.27,751117,0
+ARLO.US,D,20220701,000000,6.23,6.41,6.15,6.17,431578,0
+ARLO.US,D,20220705,000000,6.05,6.23,5.9,6.23,482172,0
+ARLO.US,D,20220706,000000,6.28,6.37,6.0701,6.09,467471,0
+ARLO.US,D,20220707,000000,6.14,6.43,6.14,6.42,516442,0
+ARLO.US,D,20220708,000000,6.34,6.47,6.26,6.45,521689,0
+ARLO.US,D,20220711,000000,6.39,6.43,6.19,6.2,354128,0
+ARLO.US,D,20220712,000000,6.22,6.34,6.16,6.23,477685,0
+ARLO.US,D,20220713,000000,6.12,6.182,5.96,6.1,345536,0
+ARLO.US,D,20220714,000000,6,6.07,5.9,6.07,308967,0
+ARLO.US,D,20220715,000000,6.25,6.2863,6.07,6.27,354849,0
+ARLO.US,D,20220718,000000,6.45,6.68,6.41,6.53,433598,0
+ARLO.US,D,20220719,000000,6.66,7.16,6.65,6.99,853752,0
+ARLO.US,D,20220720,000000,7.02,7.37,6.99,7.34,634085,0
+ARLO.US,D,20220721,000000,7.35,7.39,7.15,7.34,462559,0
+ARLO.US,D,20220722,000000,7.31,7.36,6.985,7.13,468035,0
+ARLO.US,D,20220725,000000,7.06,7.25,7.03,7.23,439277,0
+ARLO.US,D,20220726,000000,7.21,7.21,6.67,6.7,475311,0
+ARLO.US,D,20220727,000000,6.73,6.96,6.61,6.9,472092,0
+ARLO.US,D,20220728,000000,6.91,7.02,6.69,6.72,392895,0
+ARLO.US,D,20220729,000000,6.69,7.05,6.65,7.03,449873,0
+ARLO.US,D,20220801,000000,6.96,6.98,6.69,6.92,471798,0
+ARLO.US,D,20220802,000000,6.92,7.25,6.92,7.13,371140,0
+ARLO.US,D,20220803,000000,7.23,7.355,7.17,7.27,389644,0
+ARLO.US,D,20220804,000000,7.22,7.355,7.15,7.35,311766,0
+ARLO.US,D,20220805,000000,7.25,7.43,7.16,7.42,382607,0
+ARLO.US,D,20220808,000000,7.43,7.57,7.26,7.44,552697,0
+ARLO.US,D,20220809,000000,7.4,7.47,7.1314,7.18,576905,0
+ARLO.US,D,20220810,000000,8.1,8.11,7.56,7.57,1920386,0
+ARLO.US,D,20220811,000000,7.53,7.568,7.01,7.22,1385437,0
+ARLO.US,D,20220812,000000,7.24,7.42,7.05,7.06,545590,0
+ARLO.US,D,20220815,000000,7.01,7.205,6.97,7.05,412006,0
+ARLO.US,D,20220816,000000,7.08,7.21,6.97,7.04,496518,0
+ARLO.US,D,20220817,000000,6.91,6.95,6.69,6.83,413612,0
+ARLO.US,D,20220818,000000,6.78,6.92,6.75,6.86,351713,0
+ARLO.US,D,20220819,000000,6.76,6.78,6.6,6.63,358984,0
+ARLO.US,D,20220822,000000,6.51,6.66,6.51,6.59,465421,0
+ARLO.US,D,20220823,000000,6.61,6.71,6.505,6.54,355392,0
+ARLO.US,D,20220824,000000,6.52,6.665,6.48,6.52,459862,0
+ARLO.US,D,20220825,000000,6.6,6.78,6.53,6.74,490195,0
+ARLO.US,D,20220826,000000,6.69,6.76,6.45,6.5,405438,0
+ARLO.US,D,20220829,000000,6.38,6.5,6.24,6.25,523977,0
+ARLO.US,D,20220830,000000,6.28,6.38,6.155,6.22,403472,0
+ARLO.US,D,20220831,000000,6.25,6.27,6.03,6.09,1118871,0
+ARLO.US,D,20220901,000000,6.04,6.05,5.8,5.94,570707,0
+ARLO.US,D,20220902,000000,6,6,5.67,5.7,479340,0
+ARLO.US,D,20220906,000000,5.7,5.79,5.56,5.64,731613,0
+ARLO.US,D,20220907,000000,5.62,5.905,5.62,5.88,815993,0
+ARLO.US,D,20220908,000000,5.77,5.8,5.66,5.7,490707,0
+ARLO.US,D,20220909,000000,5.77,5.87,5.65,5.67,562857,0
+ARLO.US,D,20220912,000000,5.72,5.76,5.61,5.75,474090,0
+ARLO.US,D,20220913,000000,5.6,5.61,5.41,5.45,712694,0
+ARLO.US,D,20220914,000000,5.47,5.51,5.365,5.48,728600,0
+ARLO.US,D,20220915,000000,5.4,5.505,5.34,5.36,463379,0
+ARLO.US,D,20220916,000000,5.27,5.3599,5.2,5.31,771412,0
+ARLO.US,D,20220919,000000,5.21,5.33,5.17,5.27,555310,0
+ARLO.US,D,20220920,000000,5.18,5.25,5.14,5.19,489832,0
+ARLO.US,D,20220921,000000,5.22,5.255,5.08,5.09,501586,0
+ARLO.US,D,20220922,000000,5.12,5.12,4.79,4.89,671365,0
+ARLO.US,D,20220923,000000,4.9,4.9,4.74,4.81,478936,0
+ARLO.US,D,20220926,000000,4.77,4.97,4.67,4.68,507776,0
+ARLO.US,D,20220927,000000,4.68,4.82,4.575,4.64,689719,0
+ARLO.US,D,20220928,000000,4.67,4.82,4.65,4.78,542529,0
+ARLO.US,D,20220929,000000,4.71,4.75,4.6,4.7,416107,0
+ARLO.US,D,20220930,000000,4.66,4.84,4.64,4.64,778148,0
+ARLO.US,D,20221003,000000,4.68,4.77,4.59,4.76,415554,0
+ARLO.US,D,20221004,000000,4.87,4.98,4.86,4.97,436570,0
+ARLO.US,D,20221005,000000,4.87,4.94,4.78,4.87,581528,0
+ARLO.US,D,20221006,000000,4.87,4.965,4.825,4.85,356495,0
+ARLO.US,D,20221007,000000,4.79,4.805,4.62,4.66,440752,0
+ARLO.US,D,20221010,000000,4.7,4.7,4.525,4.54,365242,0
+ARLO.US,D,20221011,000000,4.51,4.56,4.35,4.43,554184,0
+ARLO.US,D,20221012,000000,4.46,4.615,4.4,4.53,461759,0
+ARLO.US,D,20221013,000000,4.47,4.59,4.405,4.52,618362,0
+ARLO.US,D,20221014,000000,4.55,4.6,4.38,4.41,522177,0
+ARLO.US,D,20221017,000000,4.54,4.66,4.5,4.58,576675,0
+ARLO.US,D,20221018,000000,4.74,4.83,4.51,4.55,452439,0
+ARLO.US,D,20221019,000000,4.46,4.53,4.275,4.32,479288,0
+ARLO.US,D,20221020,000000,4.28,4.51,4.28,4.4,481048,0
+ARLO.US,D,20221021,000000,4.44,4.92,4.4099,4.85,918091,0
+ARLO.US,D,20221024,000000,4.83,4.91,4.63,4.91,608462,0
+ARLO.US,D,20221025,000000,4.89,5.33,4.89,5.21,813012,0
+ARLO.US,D,20221026,000000,5.22,5.31,5.1,5.23,509795,0
+ARLO.US,D,20221027,000000,5.25,5.39,5.2,5.29,397327,0
+ARLO.US,D,20221028,000000,5.28,5.43,5.2,5.2,547072,0
+ARLO.US,D,20221031,000000,5.2,5.29,5.15,5.15,805405,0
+ARLO.US,D,20221101,000000,5.25,5.53,5.1,5.15,468537,0
+ARLO.US,D,20221102,000000,5.1,5.225,4.91,4.93,683147,0
+ARLO.US,D,20221103,000000,4.9,4.91,4.66,4.67,404255,0
+ARLO.US,D,20221104,000000,4.76,4.76,4.51,4.7,679846,0
+ARLO.US,D,20221107,000000,4.74,4.77,4.505,4.66,511630,0
+ARLO.US,D,20221108,000000,4.7,4.85,4.585,4.68,898703,0
+ARLO.US,D,20221109,000000,4.3,4.38,2.93,3.28,3833775,0
+ARLO.US,D,20221110,000000,3.41,3.73,3.295,3.71,2386143,0
+ARLO.US,D,20221111,000000,3.79,4.19,3.77,3.85,1498729,0
+ARLO.US,D,20221114,000000,3.8,3.975,3.6599,3.9,1021791,0
+ARLO.US,D,20221115,000000,4.06,4.285,4.01,4.19,1058543,0
+ARLO.US,D,20221116,000000,4.11,4.22,4.01,4.14,660917,0
+ARLO.US,D,20221117,000000,4,4.09,3.93,4.01,691848,0
+ARLO.US,D,20221118,000000,4.13,4.17,4.02,4.1,557058,0
+ARLO.US,D,20221121,000000,4.02,4.06,3.9,4.02,616028,0
+ARLO.US,D,20221122,000000,4.02,4.03,3.9129,3.94,343063,0
+ARLO.US,D,20221123,000000,3.91,3.98,3.89,3.89,276838,0
+ARLO.US,D,20221125,000000,3.88,3.91,3.86,3.88,140087,0
+ARLO.US,D,20221128,000000,3.8,3.845,3.73,3.8,579842,0
+ARLO.US,D,20221129,000000,3.87,3.87,3.734,3.74,487143,0
+ARLO.US,D,20221130,000000,3.7,3.82,3.5042,3.82,922009,0
+ARLO.US,D,20221201,000000,3.78,3.93,3.7,3.76,677456,0
+ARLO.US,D,20221202,000000,3.68,3.78,3.63,3.75,637522,0
+ARLO.US,D,20221205,000000,3.72,3.72,3.51,3.52,565816,0
+ARLO.US,D,20221206,000000,3.53,3.5499,3.31,3.35,593334,0
+ARLO.US,D,20221207,000000,3.35,3.42,3.27,3.34,666038,0
+ARLO.US,D,20221208,000000,3.37,3.42,3.28,3.39,618797,0
+ARLO.US,D,20221209,000000,3.37,3.48,3.34,3.34,326029,0
+ARLO.US,D,20221212,000000,3.37,3.47,3.34,3.41,490566,0
+ARLO.US,D,20221213,000000,3.53,3.63,3.26,3.3,870531,0
+ARLO.US,D,20221214,000000,3.3,3.39,3.215,3.33,837732,0
+ARLO.US,D,20221215,000000,3.28,3.33,3.19,3.2,648159,0
+ARLO.US,D,20221216,000000,3.17,3.245,3.07,3.23,1287055,0
+ARLO.US,D,20221219,000000,3.23,3.26,3.115,3.15,721226,0
+ARLO.US,D,20221220,000000,3.15,3.435,3.15,3.4,787750,0
+ARLO.US,D,20221221,000000,3.42,3.56,3.36,3.52,585116,0
+ARLO.US,D,20221222,000000,3.44,3.579,3.365,3.48,515954,0
+ARLO.US,D,20221223,000000,3.46,3.53,3.405,3.45,337360,0
+ARLO.US,D,20221227,000000,3.47,3.5,3.41,3.45,349339,0
+ARLO.US,D,20221228,000000,3.46,3.55,3.42,3.54,487800,0
+ARLO.US,D,20221229,000000,3.55,3.65,3.3599,3.46,1027965,0
+ARLO.US,D,20221230,000000,3.39,3.595,3.39,3.51,1032715,0
+ARLO.US,D,20230103,000000,3.58,3.6885,3.5,3.66,566481,0
+ARLO.US,D,20230104,000000,3.63,3.76,3.62,3.7,401234,0
+ARLO.US,D,20230105,000000,3.68,3.72,3.58,3.59,368631,0
+ARLO.US,D,20230106,000000,3.64,3.8,3.55,3.79,355470,0
+ARLO.US,D,20230109,000000,3.79,3.865,3.75,3.82,345310,0
+ARLO.US,D,20230110,000000,3.79,3.89,3.72,3.88,693628,0
+ARLO.US,D,20230111,000000,3.92,3.92,3.72,3.74,541286,0
+ARLO.US,D,20230112,000000,3.74,3.92,3.68,3.84,715936,0
+ARLO.US,D,20230113,000000,3.83,3.94,3.79,3.93,538363,0
+ARLO.US,D,20230117,000000,3.87,4.07,3.87,4.02,533791,0
+ARLO.US,D,20230118,000000,4.07,4.1712,4.04,4.05,430304,0
+ARLO.US,D,20230119,000000,4.02,4.0501,3.81,3.89,551203,0
+ARLO.US,D,20230120,000000,3.94,3.976,3.83,3.87,832751,0
+ARLO.US,D,20230123,000000,3.87,3.95,3.82,3.9,643584,0
+ARLO.US,D,20230124,000000,3.94,3.94,3.75,3.77,309753,0
+ARLO.US,D,20230125,000000,3.73,3.745,3.571,3.74,263903,0
+ARLO.US,D,20230126,000000,3.74,3.8,3.645,3.72,472431,0
+ARLO.US,D,20230127,000000,3.71,3.78,3.67,3.72,429076,0
+ARLO.US,D,20230130,000000,3.66,3.77,3.61,3.68,292338,0
+ARLO.US,D,20230131,000000,3.72,3.83,3.68,3.75,1108071,0
+ARLO.US,D,20230201,000000,3.76,3.91,3.64,3.88,1359220,0
+ARLO.US,D,20230202,000000,3.95,4.33,3.94,4.31,1114973,0
+ARLO.US,D,20230203,000000,4.2,4.405,4.1859,4.32,570906,0
+ARLO.US,D,20230206,000000,4.32,4.33,4.2,4.2,369305,0
+ARLO.US,D,20230207,000000,4.2,4.3991,4.125,4.39,463408,0
+ARLO.US,D,20230208,000000,4.35,4.44,4.285,4.31,511577,0
+ARLO.US,D,20230209,000000,4.38,4.46,4.21,4.21,416309,0
+ARLO.US,D,20230210,000000,4.17,4.25,4.15,4.21,272627,0
+ARLO.US,D,20230213,000000,4.22,4.28,4.16,4.23,291532,0
+ARLO.US,D,20230214,000000,4.19,4.36,4.17,4.29,361196,0
+ARLO.US,D,20230215,000000,4.27,4.4,4.26,4.4,263645,0
+ARLO.US,D,20230216,000000,4.32,4.37,4.28,4.32,294715,0
+ARLO.US,D,20230217,000000,4.35,4.395,4.31,4.37,270170,0
+ARLO.US,D,20230221,000000,4.33,4.36,4.12,4.12,368246,0
+ARLO.US,D,20230222,000000,4.12,4.19,3.97,4,504270,0
+ARLO.US,D,20230223,000000,4.03,4.06,3.885,3.96,653511,0
+ARLO.US,D,20230224,000000,3.87,3.905,3.79,3.84,420562,0
+ARLO.US,D,20230227,000000,3.89,3.89,3.7525,3.82,453336,0
+ARLO.US,D,20230228,000000,3.85,3.86,3.78,3.8,827100,0
+ARLO.US,D,20230301,000000,3.8,3.81,3.6,3.65,737857,0
+ARLO.US,D,20230302,000000,3.63,3.72,3.58,3.7,736497,0
+ARLO.US,D,20230303,000000,3.75,3.77,3.67,3.73,756410,0
+ARLO.US,D,20230306,000000,3.75,3.77,3.575,3.62,1827177,0
+ARLO.US,D,20230307,000000,3.6,3.6607,3.37,3.57,1669635,0
+ARLO.US,D,20230308,000000,4.15,5.42,4.15,5.36,15255559,0
+ARLO.US,D,20230309,000000,5.23,6.03,5.16,5.96,6277929,0
+ARLO.US,D,20230310,000000,5.915,6.08,5.589,5.61,3141138,0
+ARLO.US,D,20230313,000000,5.47,5.5839,5.265,5.3,1582694,0
+ARLO.US,D,20230314,000000,5.46,5.5,5.3,5.47,979906,0
+ARLO.US,D,20230315,000000,5.35,5.765,5.32,5.74,1378509,0
+ARLO.US,D,20230316,000000,5.67,6.05,5.6,5.89,1394947,0
+ARLO.US,D,20230317,000000,5.89,5.96,5.6901,5.77,2036944,0
+ARLO.US,D,20230320,000000,5.75,5.81,5.42,5.43,841974,0
+ARLO.US,D,20230321,000000,5.48,5.735,5.465,5.7,795588,0
+ARLO.US,D,20230322,000000,5.71,5.91,5.65,5.74,918577,0
+ARLO.US,D,20230323,000000,5.8,5.8499,5.58,5.59,947124,0
+ARLO.US,D,20230324,000000,5.59,5.64,5.39,5.4,869917,0
+ARLO.US,D,20230327,000000,5.41,5.55,5.31,5.49,774971,0
+ARLO.US,D,20230328,000000,5.45,5.54,5.355,5.42,674716,0
+ARLO.US,D,20230329,000000,5.47,5.87,5.43,5.72,1165662,0
+ARLO.US,D,20230330,000000,5.75,5.85,5.65,5.83,719111,0
+ARLO.US,D,20230331,000000,5.88,6.15,5.88,6.06,1131695,0
+ARLO.US,D,20230403,000000,6.04,6.1807,5.81,6.03,1061334,0
+ARLO.US,D,20230404,000000,6.07,6.33,6.02,6.27,1079634,0
+ARLO.US,D,20230405,000000,6.2,6.38,6.16,6.29,935374,0
+ARLO.US,D,20230406,000000,6.25,6.565,6.25,6.52,1162179,0
+ARLO.US,D,20230410,000000,6.48,6.62,6.37,6.54,1048451,0
+ARLO.US,D,20230411,000000,6.61,6.62,6.35,6.4,654023,0
+ARLO.US,D,20230412,000000,6.49,6.62,6.345,6.39,792826,0
+ARLO.US,D,20230413,000000,6.46,6.61,6.46,6.54,653775,0
+ARLO.US,D,20230414,000000,6.51,6.6,6.35,6.41,476512,0
+ARLO.US,D,20230417,000000,6.43,6.55,6.33,6.49,479518,0
+ARLO.US,D,20230418,000000,6.49,6.55,6.355,6.46,358424,0
+ARLO.US,D,20230419,000000,6.37,6.47,6.3,6.45,503317,0
+ARLO.US,D,20230420,000000,6.35,6.445,6.319,6.43,502976,0
+ARLO.US,D,20230421,000000,6.41,6.8088,6.38,6.71,1074901,0
+ARLO.US,D,20230424,000000,6.65,6.68,6.44,6.52,841028,0
+ARLO.US,D,20230425,000000,6.48,6.52,6.18,6.23,799417,0
+ARLO.US,D,20230426,000000,6.23,6.4,6.19,6.37,650143,0
+ARLO.US,D,20230427,000000,6.45,6.45,6.2711,6.4,598324,0
+ARLO.US,D,20230428,000000,6.41,6.51,6.35,6.44,586885,0
+ARLO.US,D,20230501,000000,6.45,6.695,6.44,6.63,692925,0
+ARLO.US,D,20230502,000000,6.57,6.58,6.25,6.33,616668,0
+ARLO.US,D,20230503,000000,6.31,6.535,6.24,6.47,707972,0
+ARLO.US,D,20230504,000000,6.4,6.62,6.275,6.49,629612,0
+ARLO.US,D,20230505,000000,6.58,6.77,6.56,6.69,783118,0
+ARLO.US,D,20230508,000000,6.73,6.97,6.695,6.89,773852,0
+ARLO.US,D,20230509,000000,6.85,6.98,6.815,6.9,624419,0
+ARLO.US,D,20230510,000000,6.95,7.14,6.875,7.11,848888,0
+ARLO.US,D,20230511,000000,7.14,7.17,7.005,7.05,1283267,0
+ARLO.US,D,20230512,000000,7.41,9.31,7.35,8.97,7089366,0
+ARLO.US,D,20230515,000000,8.94,9.54,8.72,9.45,3451446,0
+ARLO.US,D,20230516,000000,9.26,9.49,9.16,9.19,1904943,0
+ARLO.US,D,20230517,000000,9.37,9.45,9.19,9.26,1576874,0
+ARLO.US,D,20230518,000000,9.27,9.69,9.23,9.64,1929028,0
+ARLO.US,D,20230519,000000,9.75,9.8078,9.09,9.25,1228189,0
+ARLO.US,D,20230522,000000,9.3,9.41,9.08,9.26,1158940,0
+ARLO.US,D,20230523,000000,9.28,9.6,9.2,9.25,1061913,0
+ARLO.US,D,20230524,000000,9.1,9.3493,9.04,9.16,803944,0
+ARLO.US,D,20230525,000000,9.3,9.41,9.14,9.29,738483,0
+ARLO.US,D,20230526,000000,9.33,9.462,9.04,9.35,1218318,0
+ARLO.US,D,20230530,000000,9.59,9.73,9.36,9.66,1523377,0
+ARLO.US,D,20230531,000000,9.56,9.74,9.4211,9.67,3182548,0
+ARLO.US,D,20230601,000000,9.62,9.62,9.23,9.6,1226341,0
+ARLO.US,D,20230602,000000,9.9,10.1235,9.51,9.89,2011258,0
+ARLO.US,D,20230605,000000,9.74,9.74,9.37,9.56,866763,0
+ARLO.US,D,20230606,000000,9.51,9.77,9.48,9.71,599881,0
+ARLO.US,D,20230607,000000,9.81,10.06,9.66,9.67,853295,0
+ARLO.US,D,20230608,000000,9.62,9.78,9.225,9.24,1340028,0
+ARLO.US,D,20230609,000000,9.3,9.43,9.07,9.09,816207,0
+ARLO.US,D,20230612,000000,9.09,9.355,9.07,9.29,641548,0
+ARLO.US,D,20230613,000000,9.43,9.67,9.27,9.37,1322049,0
+ARLO.US,D,20230614,000000,9.32,9.4,9.161,9.28,782725,0
+ARLO.US,D,20230615,000000,9.2,9.53,9.19,9.49,944150,0
+ARLO.US,D,20230616,000000,9.61,9.61,9.13,9.38,1194016,0
+ARLO.US,D,20230620,000000,9.3,9.8,9.24,9.49,1228605,0
+ARLO.US,D,20230621,000000,9.44,9.51,9.25,9.26,767020,0
+ARLO.US,D,20230622,000000,9.19,9.42,8.89,9.38,973707,0
+ARLO.US,D,20230623,000000,9.22,9.355,9.085,9.17,1671564,0
+ARLO.US,D,20230626,000000,9.15,9.208,8.88,9.07,1136475,0
+ARLO.US,D,20230627,000000,9.15,9.26,8.9517,9.26,886196,0
+ARLO.US,D,20230628,000000,9.19,9.65,9.16,9.59,1261240,0
+ARLO.US,D,20230629,000000,10.3,11.16,10.25,10.66,3482878,0
+ARLO.US,D,20230630,000000,10.77,11.31,10.76,10.91,1285243,0
+ARLO.US,D,20230703,000000,10.82,11.04,10.765,10.86,510694,0
+ARLO.US,D,20230705,000000,10.8,10.975,10.44,10.61,1815056,0
+ARLO.US,D,20230706,000000,10.5,10.63,10.39,10.6,671053,0
+ARLO.US,D,20230707,000000,10.66,11.005,10.66,10.98,691493,0
+ARLO.US,D,20230710,000000,10.9,11.23,10.89,11.16,611823,0
+ARLO.US,D,20230711,000000,11.13,11.215,10.86,10.99,796784,0
+ARLO.US,D,20230712,000000,11.11,11.26,11.015,11.14,578312,0
+ARLO.US,D,20230713,000000,11.16,11.24,11.08,11.18,480287,0
+ARLO.US,D,20230714,000000,11.09,11.11,10.8,10.82,576978,0
+ARLO.US,D,20230717,000000,10.92,11.54,10.8438,11.4,1167791,0
+ARLO.US,D,20230718,000000,11.38,11.38,10.94,11.16,723822,0
+ARLO.US,D,20230719,000000,11.24,11.29,11.05,11.25,671266,0
+ARLO.US,D,20230720,000000,11.23,11.38,10.655,10.74,779117,0
+ARLO.US,D,20230721,000000,10.94,11.04,10.74,10.74,575408,0
+ARLO.US,D,20230724,000000,10.76,10.88,10.61,10.86,419042,0
+ARLO.US,D,20230725,000000,10.85,11.105,10.82,11.05,400035,0
+ARLO.US,D,20230726,000000,10.98,11.14,10.895,11.03,472501,0
+ARLO.US,D,20230727,000000,11.14,11.18,10.795,10.83,413464,0
+ARLO.US,D,20230728,000000,10.93,11.235,10.92,11.18,512216,0
+ARLO.US,D,20230731,000000,11.18,11.43,11.18,11.36,654835,0
+ARLO.US,D,20230801,000000,11.3,11.405,11.15,11.29,610707,0
+ARLO.US,D,20230802,000000,11.12,11.275,10.91,11.25,1306980,0
+ARLO.US,D,20230803,000000,10.95,11.39,10.92,11.34,545592,0
+ARLO.US,D,20230804,000000,11.4,11.5,11.075,11.22,753834,0
+ARLO.US,D,20230807,000000,11.28,11.36,10.975,11.35,1231895,0
+ARLO.US,D,20230808,000000,11.26,11.49,11.16,11.48,759049,0
+ARLO.US,D,20230809,000000,11.39,11.48,9.99,10.14,1388033,0
+ARLO.US,D,20230810,000000,10.07,10.28,9.98,10.23,1448689,0
+ARLO.US,D,20230811,000000,9.36,11.1,9.04,10.88,2181895,0
+ARLO.US,D,20230814,000000,10.72,10.76,10.305,10.49,1453419,0
+ARLO.US,D,20230815,000000,10.45,10.5175,10.25,10.26,853499,0
+ARLO.US,D,20230816,000000,10.23,10.75,10.23,10.55,1179828,0
+ARLO.US,D,20230817,000000,10.56,10.67,10.11,10.19,748275,0
+ARLO.US,D,20230818,000000,10.1,10.1925,9.92,9.93,899463,0
+ARLO.US,D,20230821,000000,9.87,9.95,9.68,9.82,571010,0
+ARLO.US,D,20230822,000000,9.92,9.92,9.51,9.56,534022,0
+ARLO.US,D,20230823,000000,9.63,9.73,9.465,9.72,764967,0
+ARLO.US,D,20230824,000000,9.85,9.85,9.57,9.66,791427,0
+ARLO.US,D,20230825,000000,9.76,9.98,9.74,9.86,709026,0
+ARLO.US,D,20230828,000000,9.9,10.02,9.825,9.95,571276,0
+ARLO.US,D,20230829,000000,9.91,10.01,9.87,9.92,646380,0
+ARLO.US,D,20230830,000000,9.9,10.065,9.69,10.04,1182187,0
+ARLO.US,D,20230831,000000,10.08,10.17,9.74,9.77,1453422,0
+ARLO.US,D,20230901,000000,9.88,9.915,9.66,9.89,1022588,0
+ARLO.US,D,20230905,000000,9.77,10.23,9.69,10.16,1036852,0
+ARLO.US,D,20230906,000000,10.16,10.45,9.96,9.98,598178,0
+ARLO.US,D,20230907,000000,9.8,10.27,9.7,10.26,963055,0
+ARLO.US,D,20230908,000000,10.24,10.54,10.24,10.4,913133,0
+ARLO.US,D,20230911,000000,10.54,10.63,10.505,10.59,557502,0
+ARLO.US,D,20230912,000000,10.59,10.84,10.34,10.42,1039493,0
+ARLO.US,D,20230913,000000,10.42,10.87,10.42,10.81,1001847,0
+ARLO.US,D,20230914,000000,10.87,11.36,10.79,11.26,817369,0
+ARLO.US,D,20230915,000000,11.2,11.2,10.66,10.95,2804095,0
+ARLO.US,D,20230918,000000,10.81,10.98,10.81,10.9,732625,0
+ARLO.US,D,20230919,000000,11.03,11.17,10.825,10.91,582480,0
+ARLO.US,D,20230920,000000,10.93,11.22,10.91,10.97,689864,0
+ARLO.US,D,20230921,000000,10.86,10.9,10.155,10.2,768386,0
+ARLO.US,D,20230922,000000,10.26,10.325,10.12,10.16,485076,0
+ARLO.US,D,20230925,000000,10.09,10.6199,10.02,10.51,583114,0
+ARLO.US,D,20230926,000000,10.43,10.56,10.265,10.3,408794,0
+ARLO.US,D,20230927,000000,10.45,10.5,10.3,10.46,371344,0
+ARLO.US,D,20230928,000000,10.45,10.825,10.37,10.66,754823,0
+ARLO.US,D,20230929,000000,10.78,10.84,10.275,10.3,861707,0
+ARLO.US,D,20231002,000000,10.28,10.405,10.09,10.33,835044,0
+ARLO.US,D,20231003,000000,10.23,10.23,9.14,9.42,1365766,0
+ARLO.US,D,20231004,000000,9.43,9.66,9.315,9.65,650816,0
+ARLO.US,D,20231005,000000,9.6,9.65,9.23,9.51,689300,0
+ARLO.US,D,20231006,000000,9.4,9.68,9.39,9.58,625245,0
+ARLO.US,D,20231009,000000,9.46,9.5,9.295,9.4,406585,0
+ARLO.US,D,20231010,000000,9.45,9.74,9.44,9.57,635059,0
+ARLO.US,D,20231011,000000,9.58,9.66,9.36,9.44,530108,0
+ARLO.US,D,20231012,000000,9.44,9.45,8.715,8.72,651739,0
+ARLO.US,D,20231013,000000,8.7,8.7642,8.33,8.44,1260884,0
+ARLO.US,D,20231016,000000,8.61,9.095,8.575,9.01,910502,0
+ARLO.US,D,20231017,000000,8.88,9.18,8.88,8.93,568294,0
+ARLO.US,D,20231018,000000,8.8,8.87,8.51,8.52,929489,0
+ARLO.US,D,20231019,000000,8.54,8.9,8.47,8.67,695148,0
+ARLO.US,D,20231020,000000,8.63,8.795,8.54,8.7,963893,0
+ARLO.US,D,20231023,000000,8.6,8.885,8.55,8.87,670526,0
+ARLO.US,D,20231024,000000,8.96,9.04,8.83,9,649899,0
+ARLO.US,D,20231025,000000,8.93,9,8.61,8.66,602137,0
+ARLO.US,D,20231026,000000,8.63,8.69,8.08,8.12,1054677,0
+ARLO.US,D,20231027,000000,8.2,8.28,8.09,8.15,1105849,0
+ARLO.US,D,20231030,000000,8.3,8.39,8.095,8.23,753077,0
+ARLO.US,D,20231031,000000,8.49,8.575,8.24,8.49,1058987,0
+ARLO.US,D,20231101,000000,8.45,8.62,8.25,8.43,556227,0
+ARLO.US,D,20231102,000000,8.6,8.995,8.6,8.89,698472,0
+ARLO.US,D,20231103,000000,9.03,9.315,8.95,9.21,1133343,0
+ARLO.US,D,20231106,000000,9.27,9.27,8.895,9.06,582896,0
+ARLO.US,D,20231107,000000,9.05,9.26,8.99,9.16,585806,0
+ARLO.US,D,20231108,000000,9.19,9.19,9.05,9.11,388801,0
+ARLO.US,D,20231109,000000,9.08,9.18,8.78,8.84,1247943,0
+ARLO.US,D,20231110,000000,8.71,8.93,7.895,8.22,1967302,0
+ARLO.US,D,20231113,000000,8.3,8.44,7.77,7.93,1817623,0
+ARLO.US,D,20231114,000000,8.25,8.945,8.1,8.77,1293565,0
+ARLO.US,D,20231115,000000,8.77,9.07,8.69,8.73,880163,0
+ARLO.US,D,20231116,000000,8.62,8.62,8.445,8.54,682104,0
+ARLO.US,D,20231117,000000,8.65,9.0175,8.63,8.85,729612,0
+ARLO.US,D,20231120,000000,8.81,9.29,8.78,9.14,906209,0
+ARLO.US,D,20231121,000000,9.01,9.17,9,9.1,517282,0
+ARLO.US,D,20231122,000000,9.16,9.31,9.025,9.1,521027,0
+ARLO.US,D,20231124,000000,9.13,9.17,9.025,9.07,298768,0
+ARLO.US,D,20231127,000000,9.07,9.3825,8.99,9.25,685460,0
+ARLO.US,D,20231128,000000,9.26,9.26,9.06,9.11,456872,0
+ARLO.US,D,20231129,000000,9.25,9.33,9.1,9.21,704729,0
+ARLO.US,D,20231130,000000,9.24,9.33,8.99,9.09,868770,0
+ARLO.US,D,20231201,000000,9.09,9.46,8.89,9.46,785098,0
+ARLO.US,D,20231204,000000,9.41,10.09,9.38,9.93,1368175,0
+ARLO.US,D,20231205,000000,9.75,9.75,9.18,9.3,670666,0
+ARLO.US,D,20231206,000000,9.38,9.4,9.07,9.11,600884,0
+ARLO.US,D,20231207,000000,9.18,9.26,9.02,9.21,693803,0
+ARLO.US,D,20231208,000000,9.15,9.47,9.07,9.39,929195,0
+ARLO.US,D,20231211,000000,9.38,9.448,9.16,9.24,523615,0
+ARLO.US,D,20231212,000000,9.23,9.43,9.19,9.42,504024,0
+ARLO.US,D,20231213,000000,9.42,9.96,9.375,9.83,1174922,0
+ARLO.US,D,20231214,000000,10,10.32,9.9,10.01,1045161,0
+ARLO.US,D,20231215,000000,10.16,10.215,9.74,10.16,2955499,0
+ARLO.US,D,20231218,000000,10.15,10.2,9.95,9.98,1171425,0
+ARLO.US,D,20231219,000000,10.05,10.1812,9.67,9.82,1107874,0
+ARLO.US,D,20231220,000000,9.74,9.83,9.31,9.33,1088540,0
+ARLO.US,D,20231221,000000,9.46,9.5,9.335,9.46,400528,0
+ARLO.US,D,20231222,000000,9.49,9.5,9.29,9.41,546276,0
+ARLO.US,D,20231226,000000,9.41,9.56,9.41,9.49,680461,0
+ARLO.US,D,20231227,000000,9.5,9.5899,9.395,9.48,738060,0
+ARLO.US,D,20231228,000000,9.41,9.84,9.41,9.71,646807,0
+ARLO.US,D,20231229,000000,9.7,9.77,9.515,9.52,1038467,0
+ARLO.US,D,20240102,000000,9.34,9.37,9.08,9.23,823774,0
+ARLO.US,D,20240103,000000,9.11,9.29,9.06,9.06,1133223,0
+ARLO.US,D,20240104,000000,9.06,9.275,9.06,9.22,1172218,0
+ARLO.US,D,20240105,000000,9.14,9.44,9.06,9.41,1581629,0
+ARLO.US,D,20240108,000000,9.47,10.09,9.47,9.94,1117636,0
+ARLO.US,D,20240109,000000,9.76,10.08,9.74,9.77,770917,0
+ARLO.US,D,20240110,000000,9.76,9.86,9.25,9.31,981947,0
+ARLO.US,D,20240111,000000,9.34,9.34,8.86,9.09,972314,0
+ARLO.US,D,20240112,000000,9.17,9.23,8.915,8.94,602099,0
+ARLO.US,D,20240116,000000,8.91,8.95,8.415,8.51,1147081,0
+ARLO.US,D,20240117,000000,8.42,8.675,8.33,8.67,877935,0
+ARLO.US,D,20240118,000000,8.82,8.927,8.45,8.69,555932,0
+ARLO.US,D,20240119,000000,8.8,8.8,8.62,8.72,609666,0
+ARLO.US,D,20240122,000000,8.8,9.08,8.79,9,775352,0
+ARLO.US,D,20240123,000000,9.09,9.21,8.965,8.99,517345,0
+ARLO.US,D,20240124,000000,9.13,9.13,8.67,8.69,539830,0
+ARLO.US,D,20240125,000000,8.83,8.85,8.65,8.81,482638,0
+ARLO.US,D,20240126,000000,8.87,8.975,8.75,8.96,733845,0
+ARLO.US,D,20240129,000000,8.97,9.09,8.88,9.08,635032,0
+ARLO.US,D,20240130,000000,8.96,9.02,8.865,8.99,703161,0
+ARLO.US,D,20240131,000000,8.97,9.1,8.85,8.88,814531,0
+ARLO.US,D,20240201,000000,8.92,9.15,8.875,9.12,713075,0
+ARLO.US,D,20240202,000000,9.04,9.2,8.97,9.05,633804,0
+ARLO.US,D,20240205,000000,8.92,8.92,8.4,8.58,835222,0
+ARLO.US,D,20240206,000000,8.56,8.66,8.46,8.55,687733,0
+ARLO.US,D,20240207,000000,8.54,8.58,8.38,8.48,655766,0
+ARLO.US,D,20240208,000000,8.53,8.81,8.53,8.71,731877,0
+ARLO.US,D,20240209,000000,8.7,9.29,8.69,8.92,1083609,0
+ARLO.US,D,20240212,000000,8.95,9.135,8.865,9.09,836962,0
+ARLO.US,D,20240213,000000,8.88,9.04,8.64,8.64,870881,0
+ARLO.US,D,20240214,000000,8.79,9.005,8.65,8.94,590550,0
+ARLO.US,D,20240215,000000,9.03,9.43,8.96,9.42,707659,0
+ARLO.US,D,20240216,000000,9.29,9.3,8.86,8.86,876444,0
+ARLO.US,D,20240220,000000,8.76,8.85,8.56,8.73,772317,0
+ARLO.US,D,20240221,000000,8.61,8.74,8.57,8.66,548109,0
+ARLO.US,D,20240222,000000,8.74,8.875,8.675,8.76,1164769,0
+ARLO.US,D,20240223,000000,8.75,9.08,8.695,8.76,1027347,0
+ARLO.US,D,20240226,000000,8.71,9.21,8.63,9.2,571236,0
+ARLO.US,D,20240227,000000,9.26,9.64,9.25,9.61,1619881,0
+ARLO.US,D,20240228,000000,9.53,10.03,9.5,9.96,1743799,0
+ARLO.US,D,20240229,000000,10.31,10.65,10.265,10.41,2881990,0
+ARLO.US,D,20240301,000000,10.65,12.11,10.625,11.83,3914019,0
+ARLO.US,D,20240304,000000,11.75,11.76,11.265,11.4,2429201,0
+ARLO.US,D,20240305,000000,11.16,11.165,10.79,10.93,1873747,0
+ARLO.US,D,20240306,000000,11.09,11.12,10.7558,10.94,961076,0
+ARLO.US,D,20240307,000000,10.95,11.1269,10.92,11.04,787156,0
+ARLO.US,D,20240308,000000,11.2,11.3888,11.1,11.21,1181551,0
+ARLO.US,D,20240311,000000,11.15,11.3,11.01,11.09,780792,0
+ARLO.US,D,20240312,000000,11.09,11.34,11.02,11.33,1009069,0
+ARLO.US,D,20240313,000000,11.32,12.01,11.3,11.69,1551186,0
+ARLO.US,D,20240314,000000,11.7,12.11,11.505,12.1,1657503,0
+ARLO.US,D,20240315,000000,12.03,12.495,11.97,12.26,1801689,0
+ARLO.US,D,20240318,000000,12.26,12.34,12.0048,12.21,1180298,0
+ARLO.US,D,20240319,000000,12.17,12.415,12.06,12.35,1299092,0
+ARLO.US,D,20240320,000000,12.3,12.755,12.2282,12.61,919286,0
+ARLO.US,D,20240321,000000,12.77,13.07,12.535,13.03,1499790,0
+ARLO.US,D,20240322,000000,13.08,13.34,12.63,12.64,818794,0
+ARLO.US,D,20240325,000000,12.65,12.78,12.5,12.51,518898,0
+ARLO.US,D,20240326,000000,12.64,12.92,12.625,12.67,752077,0
+ARLO.US,D,20240327,000000,12.81,13.015,12.68,12.77,781451,0
+ARLO.US,D,20240328,000000,12.74,12.86,12.61,12.65,983011,0
+ARLO.US,D,20240401,000000,12.71,12.76,12.4736,12.52,685549,0
+ARLO.US,D,20240402,000000,12.27,12.27,11.81,12.17,992622,0
+ARLO.US,D,20240403,000000,12.19,12.47,12.005,12.08,758514,0
+ARLO.US,D,20240404,000000,12.25,12.35,11.7,11.73,1023939,0
+ARLO.US,D,20240405,000000,11.7,11.79,11.6,11.68,590052,0
+ARLO.US,D,20240408,000000,11.7,11.875,11.66,11.67,462203,0
+ARLO.US,D,20240409,000000,11.69,11.88,11.59,11.68,717596,0
+ARLO.US,D,20240410,000000,11.41,11.45,11.1,11.15,844171,0
+ARLO.US,D,20240411,000000,11.2,11.44,11.02,11.41,535267,0
+ARLO.US,D,20240412,000000,11.29,11.41,11.15,11.31,919936,0
+ARLO.US,D,20240415,000000,11.37,11.428,10.815,10.95,625538,0
+ARLO.US,D,20240416,000000,10.83,10.94,10.72,10.73,829352,0
+ARLO.US,D,20240417,000000,10.86,11,10.52,10.53,689618,0
+ARLO.US,D,20240418,000000,10.58,10.685,10.405,10.57,752239,0
+ARLO.US,D,20240419,000000,10.48,10.675,10.42,10.46,728497,0
+ARLO.US,D,20240422,000000,10.61,10.645,10.415,10.6,495424,0
+ARLO.US,D,20240423,000000,10.59,10.945,10.52,10.93,835647,0
+ARLO.US,D,20240424,000000,10.98,11.07,10.86,11.03,1070999,0
+ARLO.US,D,20240425,000000,10.82,11.22,10.76,11.21,798199,0
+ARLO.US,D,20240426,000000,11.3,11.87,11.3,11.8,709072,0
+ARLO.US,D,20240429,000000,11.8,12.105,11.7,12.09,724456,0
+ARLO.US,D,20240430,000000,11.97,12.535,11.91,12.38,1735664,0
+ARLO.US,D,20240501,000000,12.38,12.58,12.11,12.13,1484814,0
+ARLO.US,D,20240502,000000,12.42,12.89,12.15,12.87,836280,0
+ARLO.US,D,20240503,000000,13.05,13.2098,12.87,12.96,1223839,0
+ARLO.US,D,20240506,000000,13.04,13.7301,13.04,13.44,943228,0
+ARLO.US,D,20240507,000000,13.44,13.97,13.385,13.89,1413561,0
+ARLO.US,D,20240508,000000,13.73,14.23,13.71,14.23,1110638,0
+ARLO.US,D,20240509,000000,14.17,14.27,13.69,13.93,1819266,0
+ARLO.US,D,20240510,000000,13.13,13.59,11.4,11.44,3356297,0
+ARLO.US,D,20240513,000000,11.59,11.59,10.91,11.29,1426845,0
+ARLO.US,D,20240514,000000,11.53,11.64,11.345,11.45,1226432,0
+ARLO.US,D,20240515,000000,11.65,12.11,11.515,12.03,1605760,0
+ARLO.US,D,20240516,000000,11.97,12.35,11.9535,12.3,1264361,0
+ARLO.US,D,20240517,000000,12.36,12.57,11.835,11.91,1112754,0
+ARLO.US,D,20240520,000000,11.88,12.2,11.8749,12.18,772117,0
+ARLO.US,D,20240521,000000,12.14,12.445,12.14,12.22,714813,0
+ARLO.US,D,20240522,000000,12.2,12.46,12.2,12.31,678753,0
+ARLO.US,D,20240523,000000,12.44,12.62,11.995,12.11,702715,0
+ARLO.US,D,20240524,000000,12.24,12.475,12.1,12.39,627779,0
+ARLO.US,D,20240528,000000,12.45,13.7,12.4,13.64,1372295,0
+ARLO.US,D,20240529,000000,13.44,14.11,13.29,14,1437952,0
+ARLO.US,D,20240530,000000,14.11,14.26,13.545,14.26,1328926,0
+ARLO.US,D,20240531,000000,14.3,14.3625,13.87,14.21,1093330,0
+ARLO.US,D,20240603,000000,14.35,14.515,14.18,14.25,879592,0
+ARLO.US,D,20240604,000000,14.2,14.22,13.545,13.85,788910,0
+ARLO.US,D,20240605,000000,13.96,14.24,13.73,14.12,696150,0
+ARLO.US,D,20240606,000000,14.05,14.36,13.94,13.95,509867,0
+ARLO.US,D,20240607,000000,13.84,13.95,13.235,13.41,850782,0
+ARLO.US,D,20240610,000000,13.24,13.3,12.64,13.18,1089042,0
+ARLO.US,D,20240611,000000,13.21,13.6,12.995,13.59,683480,0
+ARLO.US,D,20240612,000000,14.04,14.2,13.61,13.61,801009,0
+ARLO.US,D,20240613,000000,13.67,13.67,13,13.15,624943,0
+ARLO.US,D,20240614,000000,13.03,13.15,12.605,12.82,1004422,0
+ARLO.US,D,20240617,000000,12.96,13.28,12.68,12.9,765061,0
+ARLO.US,D,20240618,000000,12.86,13.125,12.73,12.91,749516,0
+ARLO.US,D,20240620,000000,12.96,13.3,12.73,13.21,885021,0
+ARLO.US,D,20240621,000000,13.21,13.36,13.065,13.08,2403845,0
+ARLO.US,D,20240624,000000,13.06,13.11,12.44,12.56,624994,0
+ARLO.US,D,20240625,000000,12.57,12.642,12.14,12.62,702067,0
+ARLO.US,D,20240626,000000,12.62,13.07,12.51,12.99,716262,0
+ARLO.US,D,20240627,000000,12.99,13.32,12.91,12.97,495087,0
+ARLO.US,D,20240628,000000,13.09,13.24,12.83,13.04,2403622,0
+ARLO.US,D,20240701,000000,13.05,13.06,12.75,12.8,513650,0
+ARLO.US,D,20240702,000000,12.83,13.16,12.7,13.13,606529,0
+ARLO.US,D,20240703,000000,13.22,13.5346,13.13,13.5,344844,0
+ARLO.US,D,20240705,000000,13.44,13.5,13.23,13.45,570288,0
+ARLO.US,D,20240708,000000,13.63,13.95,13.58,13.8,545438,0
+ARLO.US,D,20240709,000000,14.5,16.94,14.2,16.52,3181356,0
+ARLO.US,D,20240710,000000,16.51,16.61,15.8001,16.5,2236162,0
+ARLO.US,D,20240711,000000,16.85,16.91,15.96,16.6,1362469,0
+ARLO.US,D,20240712,000000,16.6,16.72,15.97,16.06,957324,0
+ARLO.US,D,20240715,000000,16.3,16.99,16.13,16.85,789355,0
+ARLO.US,D,20240716,000000,17,17.64,16.86,16.99,1497105,0
+ARLO.US,D,20240717,000000,16.75,17.35,16.5312,17.1,734989,0
+ARLO.US,D,20240718,000000,16.99,17.35,16.33,16.66,747936,0
+ARLO.US,D,20240719,000000,16.75,17.03,16.56,16.59,575968,0
+ARLO.US,D,20240722,000000,16.54,16.58,15.76,16.07,931087,0
+ARLO.US,D,20240723,000000,16.07,16.6196,16,16.45,746114,0
+ARLO.US,D,20240724,000000,16.15,16.35,15.82,15.92,916899,0
+ARLO.US,D,20240725,000000,15.92,16.04,15.46,15.68,813336,0
+ARLO.US,D,20240726,000000,15.99,16.03,15.41,15.49,560129,0
+ARLO.US,D,20240729,000000,15.63,15.73,15.16,15.32,936568,0
+ARLO.US,D,20240730,000000,15.4,15.53,14.97,15.04,609791,0
+ARLO.US,D,20240731,000000,15.38,15.56,15.09,15.16,801689,0
+ARLO.US,D,20240801,000000,15.17,15.4075,14.42,14.6,657370,0
+ARLO.US,D,20240802,000000,13.93,14.2,13.36,13.8,1023104,0
+ARLO.US,D,20240805,000000,12.81,13.1,12.51,12.77,878221,0
+ARLO.US,D,20240806,000000,12.83,13.64,12.59,13.33,1120323,0
+ARLO.US,D,20240807,000000,13.46,13.78,12.67,12.76,1007079,0
+ARLO.US,D,20240808,000000,13.02,13.545,12.79,13.5,1167398,0
+ARLO.US,D,20240809,000000,12.43,12.68,11.05,11.4,3411416,0
+ARLO.US,D,20240812,000000,11.37,12.09,11.32,12.05,1163844,0
+ARLO.US,D,20240813,000000,12.12,12.25,11.52,11.64,922424,0
+ARLO.US,D,20240814,000000,11.93,12.07,11.47,11.91,885016,0
+ARLO.US,D,20240815,000000,12.3,12.59,12.14,12.15,1033832,0
+ARLO.US,D,20240816,000000,12.15,12.415,12.08,12.1,748980,0
+ARLO.US,D,20240819,000000,12.02,12.295,12.01,12.27,608951,0
+ARLO.US,D,20240820,000000,12.2,12.27,11.75,12.12,635752,0
+ARLO.US,D,20240821,000000,12.22,12.35,12.09,12.26,515412,0
+ARLO.US,D,20240822,000000,12.23,12.26,11.98,11.98,538092,0
+ARLO.US,D,20240823,000000,12.06,12.4999,12,12.44,590999,0
+ARLO.US,D,20240826,000000,12.46,12.7,12.34,12.63,485570,0
+ARLO.US,D,20240827,000000,12.55,12.79,12.35,12.41,534708,0
+ARLO.US,D,20240828,000000,12.3,12.46,12.01,12.18,623663,0
+ARLO.US,D,20240829,000000,12.26,12.47,12.025,12.06,537270,0
+ARLO.US,D,20240830,000000,12.05,12.05,11.64,11.74,1219442,0
+ARLO.US,D,20240903,000000,11.63,11.79,11.3,11.41,889453,0
+ARLO.US,D,20240904,000000,11.43,11.78,11.33,11.34,585008,0
+ARLO.US,D,20240905,000000,11.33,11.43,11.19,11.22,584804,0
+ARLO.US,D,20240906,000000,11.23,11.3099,10.77,11.02,929818,0
+ARLO.US,D,20240909,000000,11,11.26,10.82,11,859736,0
+ARLO.US,D,20240910,000000,11.09,11.26,10.89,11.2,918708,0
+ARLO.US,D,20240911,000000,11.14,11.27,10.77,11.24,608882,0
+ARLO.US,D,20240912,000000,11.31,11.705,11.22,11.6,534375,0
+ARLO.US,D,20240913,000000,11.74,12.18,11.72,11.97,536254,0
+ARLO.US,D,20240916,000000,11.93,11.985,11.41,11.56,587573,0
+ARLO.US,D,20240917,000000,11.69,11.82,11.435,11.46,575470,0
+ARLO.US,D,20240918,000000,11.45,11.72,10.97,11.33,823306,0
+ARLO.US,D,20240919,000000,11.69,11.78,11.48,11.65,664458,0
+ARLO.US,D,20240920,000000,11.81,11.885,11.55,11.72,1957040,0
+ARLO.US,D,20240923,000000,11.85,12.09,11.65,11.85,511280,0
+ARLO.US,D,20240924,000000,12.2,12.63,12,12.03,844845,0
+ARLO.US,D,20240925,000000,11.95,12.18,11.81,12.01,624222,0
+ARLO.US,D,20240926,000000,12.24,12.27,11.51,11.97,696812,0
+ARLO.US,D,20240927,000000,12.04,12.13,11.73,11.83,636945,0
+ARLO.US,D,20240930,000000,11.825,12.11,11.7701,12.11,877495,0
+ARLO.US,D,20241001,000000,12.08,12.2,11.46,11.75,669217,0
+ARLO.US,D,20241002,000000,11.73,11.94,11.435,11.46,422289,0
+ARLO.US,D,20241003,000000,11.36,11.56,10.98,11.02,621962,0
+ARLO.US,D,20241004,000000,11.27,11.47,11.05,11.47,704993,0
+ARLO.US,D,20241007,000000,11.39,11.5,11,11.14,710930,0
+ARLO.US,D,20241008,000000,11.26,11.3,11.05,11.11,548244,0
+ARLO.US,D,20241009,000000,11.11,11.265,10.855,10.91,897743,0
+ARLO.US,D,20241010,000000,10.74,10.755,10.44,10.74,1000566,0
+ARLO.US,D,20241011,000000,10.69,11.1475,10.68,11.07,729279,0
+ARLO.US,D,20241014,000000,11.08,11.525,10.98,11.44,816060,0
+ARLO.US,D,20241015,000000,11.4,11.88,11.4,11.68,1154194,0
+ARLO.US,D,20241016,000000,11.81,11.97,11.675,11.86,614552,0
+ARLO.US,D,20241017,000000,11.86,12.02,11.74,11.84,414958,0
+ARLO.US,D,20241018,000000,11.89,11.935,11.53,11.58,569032,0
+ARLO.US,D,20241021,000000,11.5,11.57,11.24,11.4,524574,0
+ARLO.US,D,20241022,000000,11.28,11.39,11.06,11.25,460783,0
+ARLO.US,D,20241023,000000,11.2,11.27,10.76,10.76,491701,0
+ARLO.US,D,20241024,000000,10.91,10.97,10.735,10.88,426265,0
+ARLO.US,D,20241025,000000,10.9,11.15,10.8298,10.91,428057,0
+ARLO.US,D,20241028,000000,11.05,11.17,10.955,10.99,415771,0
+ARLO.US,D,20241029,000000,10.84,11.0498,10.84,10.9,312554,0
+ARLO.US,D,20241030,000000,10.75,10.94,10.55,10.63,720030,0
+ARLO.US,D,20241031,000000,10.74,10.74,10.01,10.16,933693,0
+ARLO.US,D,20241101,000000,10.24,10.49,10.19,10.28,914022,0
+ARLO.US,D,20241104,000000,10.24,10.595,10.14,10.56,602802,0
+ARLO.US,D,20241105,000000,10.53,11.229,10.5,11.17,1110311,0
+ARLO.US,D,20241106,000000,11.88,12.2,11.59,11.77,1526907,0
+ARLO.US,D,20241107,000000,11.84,12.45,11.7436,12.16,1701204,0
+ARLO.US,D,20241108,000000,10,12,9.92,11.92,4004583,0
+ARLO.US,D,20241111,000000,12.09,12.21,11.68,12.14,1206312,0
+ARLO.US,D,20241112,000000,11.925,12.21,11.56,11.72,1024162,0
+ARLO.US,D,20241113,000000,11.7523,11.84,11.35,11.46,1205742,0
+ARLO.US,D,20241114,000000,11.55,11.555,11.235,11.4,1033603,0
+ARLO.US,D,20241115,000000,11.44,11.55,11.125,11.18,729347,0
+ARLO.US,D,20241118,000000,11.165,11.58,10.99,11.23,943192,0
+ARLO.US,D,20241119,000000,11.105,11.96,11,11.94,679982,0
+ARLO.US,D,20241120,000000,11.82,12.04,11.402,11.72,1086285,0
+ARLO.US,D,20241121,000000,11.83,12.04,11.62,11.89,521473,0
+ARLO.US,D,20241122,000000,11.91,12.0499,11.79,12.03,583575,0
+ARLO.US,D,20241125,000000,12.3253,12.48,12.06,12.19,891350,0
+ARLO.US,D,20241126,000000,12.01,12.125,11.84,12.04,719592,0
+ARLO.US,D,20241127,000000,11.99,12.09,11.24,11.25,1018054,0
+ARLO.US,D,20241129,000000,11.3,11.55,11.16,11.22,593805,0
+ARLO.US,D,20241202,000000,11.2,11.905,11.2,11.81,1371311,0
+ARLO.US,D,20241203,000000,11.77,12.78,11.68,12.77,1089179,0
+ARLO.US,D,20241204,000000,12.79,13.235,12.65,13,1202214,0
+ARLO.US,D,20241205,000000,13.0235,13.44,12.71,12.74,827375,0
+ARLO.US,D,20241206,000000,12.93,12.96,12.7,12.72,598602,0
+ARLO.US,D,20241209,000000,12.98,13.18,12.72,13.14,707826,0
+ARLO.US,D,20241210,000000,13.028,13.64,13,13.19,868112,0
+ARLO.US,D,20241211,000000,13.475,13.57,12.95,13.16,648033,0
+ARLO.US,D,20241212,000000,12.9,13.18,12.85,13.1,468305,0
+ARLO.US,D,20241213,000000,13.16,13.26,12.305,12.39,517760,0
+ARLO.US,D,20241216,000000,12.39,12.94,12.38,12.85,706644,0
+ARLO.US,D,20241217,000000,12.705,12.77,12.165,12.39,714372,0
+ARLO.US,D,20241218,000000,12.525,12.72,11.53,11.73,662145,0
+ARLO.US,D,20241219,000000,11.9,11.99,11.335,11.45,1009628,0
+ARLO.US,D,20241220,000000,11.18,11.72,11.12,11.29,2914760,0
+ARLO.US,D,20241223,000000,11.33,11.69,11.22,11.39,611139,0
+ARLO.US,D,20241224,000000,11.48,11.659,11.365,11.54,225501,0
+ARLO.US,D,20241226,000000,11.485,11.85,11.475,11.77,365829,0
+ARLO.US,D,20241227,000000,11.695,11.78,11.275,11.47,411566,0
+ARLO.US,D,20241230,000000,11.25,11.435,11.12,11.25,524695,0
+ARLO.US,D,20241231,000000,11.31,11.49,11.105,11.19,539246,0
+ARLO.US,D,20250102,000000,11.25,11.4,10.75,10.97,1024629,0
+ARLO.US,D,20250103,000000,11.08,11.125,10.91,11.11,527271,0
+ARLO.US,D,20250106,000000,11.29,11.78,11.26,11.44,742882,0
+ARLO.US,D,20250107,000000,11.73,11.94,11.32,11.51,690152,0
+ARLO.US,D,20250108,000000,11.4,11.93,11.28,11.87,665130,0
+ARLO.US,D,20250110,000000,11.56,11.57,11.17,11.47,704745,0
+ARLO.US,D,20250113,000000,11.2,11.385,10.87,11.33,623472,0
+ARLO.US,D,20250114,000000,11.69,11.89,11.2,11.55,557773,0
+ARLO.US,D,20250115,000000,11.85,11.98,11.555,11.62,648968,0
+ARLO.US,D,20250116,000000,11.77,11.99,11.59,11.95,728148,0
+ARLO.US,D,20250117,000000,12.1,12.15,11.68,11.83,862176,0
+ARLO.US,D,20250121,000000,11.93,12.35,11.93,12.19,977604,0
+ARLO.US,D,20250122,000000,12.18,12.39,11.74,11.83,848469,0
+ARLO.US,D,20250123,000000,11.66,12.05,11.66,12,987923,0
+ARLO.US,D,20250124,000000,11.97,12.25,11.73,11.84,976551,0
+ARLO.US,D,20250127,000000,11.61,11.81,11.47,11.71,1157614,0
+ARLO.US,D,20250128,000000,11.71,12.09,11.46,11.92,801926,0
+ARLO.US,D,20250129,000000,11.865,11.96,11.42,11.72,768858,0
+ARLO.US,D,20250130,000000,12,12.21,11.65,11.68,411624,0
+ARLO.US,D,20250131,000000,11.675,11.97,11.62,11.71,523605,0
+ARLO.US,D,20250203,000000,11.11,11.42,11.0049,11.23,676821,0
+ARLO.US,D,20250204,000000,11.12,11.62,11.12,11.62,689807,0
+ARLO.US,D,20250205,000000,11.67,11.74,11.49,11.52,800045,0
+ARLO.US,D,20250206,000000,11.595,11.69,11.115,11.38,916672,0
+ARLO.US,D,20250207,000000,11.375,11.4556,11.02,11.18,535250,0
+ARLO.US,D,20250210,000000,11.25,11.59,11.15,11.56,404926,0
+ARLO.US,D,20250211,000000,11.485,11.68,11.41,11.52,442873,0
+ARLO.US,D,20250212,000000,11.205,11.39,10.98,11.26,633581,0
+ARLO.US,D,20250213,000000,11.3,11.505,11.19,11.48,464374,0
+ARLO.US,D,20250214,000000,11.49,11.6,11.35,11.59,301240,0
+ARLO.US,D,20250218,000000,11.61,11.77,11.5,11.64,467088,0
+ARLO.US,D,20250219,000000,11.63,11.705,11.355,11.43,682585,0
+ARLO.US,D,20250220,000000,11.385,11.385,11.02,11.24,664018,0
+ARLO.US,D,20250221,000000,11.41,11.59,11.21,11.47,657061,0
+ARLO.US,D,20250224,000000,11.41,11.62,11.31,11.55,617216,0
+ARLO.US,D,20250225,000000,11.569,11.88,11.41,11.76,854309,0
+ARLO.US,D,20250226,000000,11.78,12.02,11.59,11.88,912789,0
+ARLO.US,D,20250227,000000,11.95,12.2,11.64,11.92,1486983,0
+ARLO.US,D,20250228,000000,12.53,14.47,12.39,14.38,2927186,0
+ARLO.US,D,20250303,000000,14.14,14.26,12.07,12.15,3036199,0
+ARLO.US,D,20250304,000000,11.91,12.04,11.075,11.84,1937941,0
+ARLO.US,D,20250305,000000,11.6982,12.33,11.6982,12.28,1403711,0
+ARLO.US,D,20250306,000000,11.91,12.36,11.8,11.85,1251999,0
+ARLO.US,D,20250307,000000,11.8,11.98,11.505,11.82,1216456,0
+ARLO.US,D,20250310,000000,11.6,11.63,10.86,10.97,1458501,0
+ARLO.US,D,20250311,000000,10.98,11.385,10.88,10.93,1249624,0
+ARLO.US,D,20250312,000000,11.17,11.18,10.54,10.61,899442,0
+ARLO.US,D,20250313,000000,10.65,10.68,10.25,10.53,978469,0
+ARLO.US,D,20250314,000000,10.705,10.865,10.5113,10.63,1058007,0
+ARLO.US,D,20250317,000000,10.695,11.205,10.59,11.04,683221,0
+ARLO.US,D,20250318,000000,10.98,10.98,10.5,10.6,1156661,0
+ARLO.US,D,20250319,000000,10.64,10.955,10.53,10.87,1038887,0
+ARLO.US,D,20250320,000000,10.75,11.07,10.5835,10.7,1309714,0
+ARLO.US,D,20250321,000000,10.47,10.74,10.34,10.53,1425323,0
+ARLO.US,D,20250324,000000,10.77,10.94,10.76,10.87,703198,0
+ARLO.US,D,20250325,000000,10.87,10.87,10.55,10.56,861547,0
+ARLO.US,D,20250326,000000,10.627,10.74,10.49,10.71,683955,0
+ARLO.US,D,20250327,000000,10.662,10.815,10.455,10.47,759540,0
+ARLO.US,D,20250328,000000,10.452,10.452,10.04,10.26,1034835,0
+ARLO.US,D,20250331,000000,10.096,10.11,9.77,9.87,889398,0
+ARLO.US,D,20250401,000000,9.8,9.95,9.66,9.75,803219,0
+ARLO.US,D,20250402,000000,9.61,9.81,9.43,9.63,1054739,0
+ARLO.US,D,20250403,000000,9,9,8.34,8.51,1172437,0
+ARLO.US,D,20250404,000000,8.26,8.48,7.84005,8.47,1356935,0
+ARLO.US,D,20250407,000000,7.99,9.07,7.94,8.71,1525996,0
+ARLO.US,D,20250408,000000,9.085,9.11,8.13,8.41,1180549,0
+ARLO.US,D,20250409,000000,8.43,9.875,8.37,9.43,1142037,0
+ARLO.US,D,20250410,000000,8.9849,9.19,8.72,8.83,903807,0
+ARLO.US,D,20250411,000000,8.785,8.9862,8.5008,8.88,919069,0
+ARLO.US,D,20250414,000000,9.29,9.35,8.83,9.07,815400,0
+ARLO.US,D,20250415,000000,9.06,9.22,9,9.18,580513,0
+ARLO.US,D,20250416,000000,9.065,9.31,8.98,9.16,523542,0
+ARLO.US,D,20250417,000000,9.195,9.33,8.98,9.21,506085,0
+ARLO.US,D,20250421,000000,9.045,9.12,8.78,9.01,539060,0
+ARLO.US,D,20250422,000000,9.07,9.345,9.05,9.24,619703,0
+ARLO.US,D,20250423,000000,9.64,9.73,9.32,9.39,489317,0
+ARLO.US,D,20250424,000000,9.43,9.76,9.39,9.74,465934,0
+ARLO.US,D,20250425,000000,9.705,9.93,9.59,9.92,425500,0
+ARLO.US,D,20250428,000000,9.96,9.96,9.67,9.9,566999,0
+ARLO.US,D,20250429,000000,9.886,10.055,9.785,9.93,493618,0
+ARLO.US,D,20250430,000000,9.59,9.88,9.4,9.83,665702,0
+ARLO.US,D,20250501,000000,9.93,10.16,9.81,10.09,640623,0
+ARLO.US,D,20250502,000000,10.19,10.4476,10.155,10.35,465228,0
+ARLO.US,D,20250505,000000,10.22,10.53,10.145,10.25,630809,0
+ARLO.US,D,20250506,000000,10.09,10.41,10,10.34,685601,0
+ARLO.US,D,20250507,000000,10.4204,10.46,10.2,10.4,598313,0
+ARLO.US,D,20250508,000000,10.64,11.3,10.3,10.64,1359032,0
+ARLO.US,D,20250509,000000,11.715,12.48,11.59,12.43,1630711,0
+ARLO.US,D,20250512,000000,12.57,13.35,12.2615,13.33,1659213,0
+ARLO.US,D,20250513,000000,13.34,13.85,13.1302,13.72,1087355,0
+ARLO.US,D,20250514,000000,13.5419,13.79,13.4732,13.74,788776,0
+ARLO.US,D,20250515,000000,13.665,13.8,13.45,13.79,817881,0
+ARLO.US,D,20250516,000000,13.8447,13.93,13.615,13.71,682366,0
+ARLO.US,D,20250519,000000,13.426,13.77,13.385,13.63,571911,0
+ARLO.US,D,20250520,000000,13.52,13.74,13.45,13.63,422146,0
+ARLO.US,D,20250521,000000,13.516,13.87,13.5,13.64,687152,0
+ARLO.US,D,20250522,000000,13.605,13.69,13.525,13.57,411119,0
+ARLO.US,D,20250523,000000,13.47,13.47,13.26,13.3,481657,0
+ARLO.US,D,20250527,000000,13.55,13.71,13.375,13.71,593680,0
+ARLO.US,D,20250528,000000,13.665,13.68,13.4,13.55,893671,0
+ARLO.US,D,20250529,000000,13.665,13.84,13.43,13.75,737260,0
+ARLO.US,D,20250530,000000,13.58,14.47,13.57,14.32,1930935,0
+ARLO.US,D,20250602,000000,14.25,14.5,14.04,14.46,1049624,0
+ARLO.US,D,20250603,000000,14.495,14.72,14.4,14.66,573581,0
+ARLO.US,D,20250604,000000,14.67,14.78,14.53,14.6,470168,0
+ARLO.US,D,20250605,000000,15.5,16.29,14.595,16.21,2296999,0
+ARLO.US,D,20250606,000000,16.42,17.26,16.22,16.78,1854399,0
+ARLO.US,D,20250609,000000,16.79,17.37,16.52,17.34,956489,0
+ARLO.US,D,20250610,000000,17.47,17.59,17.005,17.09,1082129,0
+ARLO.US,D,20250611,000000,17.09,17.27,16.8,17.02,1294003,0
+ARLO.US,D,20250612,000000,16.95,17.05,16.68,16.77,718861,0
+ARLO.US,D,20250613,000000,16.58,17.12,16.46,17.07,940575,0
+ARLO.US,D,20250616,000000,17.155,17.59,16.88,17.23,1382651,0
+ARLO.US,D,20250617,000000,17.14,17.7,17.14,17.28,1296767,0
+ARLO.US,D,20250618,000000,17.12,17.48,17.04,17.23,1119395,0
+ARLO.US,D,20250620,000000,17.285,17.52,16.9545,17.11,2739095,0
+ARLO.US,D,20250623,000000,17.02,17.144,16.34,16.66,1429152,0
+ARLO.US,D,20250624,000000,16.825,17.0569,16.65,16.8,1512597,0
+ARLO.US,D,20250625,000000,16.75,17.1,16.63,16.76,1796968,0
+ARLO.US,D,20250626,000000,17.02,17.5,16.77,17.36,2072158,0
+ARLO.US,D,20250627,000000,17.41,17.5,16.845,17.17,1880035,0
+ARLO.US,D,20250630,000000,17.195,17.22,16.74,16.96,1004369,0
+ARLO.US,D,20250701,000000,16.965,17.57,16.85,17.14,2207781,0
+ARLO.US,D,20250702,000000,17.23,17.2824,16.632,16.93,1183351,0
+ARLO.US,D,20250703,000000,17.01,17.9827,17.01,17.6,1481761,0
+ARLO.US,D,20250707,000000,17.0492,17.43,16.65,16.7,1084771,0
+ARLO.US,D,20250708,000000,16.85,16.97,16.4,16.63,1623342,0
+ARLO.US,D,20250709,000000,16.76,16.85,16.37,16.48,1084054,0
+ARLO.US,D,20250710,000000,16.33,16.55,16.14,16.29,809594,0
+ARLO.US,D,20250711,000000,16.215,16.345,15.66,15.72,866738,0
+ARLO.US,D,20250714,000000,15.65,16.285,15.425,16.2,940937,0
+ARLO.US,D,20250715,000000,16.27,16.46,16.09,16.17,866941,0
+ARLO.US,D,20250716,000000,16.235,16.38,16.01,16.21,827672,0
+ARLO.US,D,20250717,000000,16.12,16.39,15.95,16.24,1285374,0
+ARLO.US,D,20250718,000000,16.34,16.56,16.105,16.35,1405126,0
+ARLO.US,D,20250721,000000,16.45,16.45,16.12,16.25,1278915,0
+ARLO.US,D,20250722,000000,16.3,16.4325,15.8701,16.19,1192318,0
+ARLO.US,D,20250723,000000,16.21,16.82,16.17,16.79,1267594,0
+ARLO.US,D,20250724,000000,16.9623,17.1,16.335,16.41,983465,0
+ARLO.US,D,20250725,000000,16.45,16.49,16.112,16.23,1076111,0
+ARLO.US,D,20250728,000000,16.235,16.47,16.01,16.34,1017468,0
+ARLO.US,D,20250729,000000,16.47,16.798,16.1,16.1,1148724,0
+ARLO.US,D,20250730,000000,16.1,16.53,16.1,16.29,1336780,0
+ARLO.US,D,20250731,000000,16.16,16.39,15.95,16.2,1333814,0
+ARLO.US,D,20250801,000000,15.975,17.48,15.44,15.76,1492070,0
+ARLO.US,D,20250804,000000,15.9685,16.19,15.68,16.11,982245,0
+ARLO.US,D,20250805,000000,16.275,16.58,16.06,16.06,853280,0
+ARLO.US,D,20250806,000000,16.09,16.225,15.96,16.1,1029070,0
+ARLO.US,D,20250807,000000,16.26,16.46,15.86,16.43,1569293,0
+ARLO.US,D,20250808,000000,19.25,19.25,16.71,16.71,4649207,0
+ARLO.US,D,20250811,000000,16.49,17.41,16.38,17.2,3047659,0
+ARLO.US,D,20250812,000000,17.175,18.48,17.05,18.14,4777329,0
+ARLO.US,D,20250813,000000,18.2,18.49,16.72,17.25,2905775,0
+ARLO.US,D,20250814,000000,16.99,17.105,16.39,16.6,1753291,0
+ARLO.US,D,20250815,000000,16.77,16.8577,16.1,16.47,1157636,0
+ARLO.US,D,20250818,000000,16.48,17.295,16.44,17.11,1381897,0
+ARLO.US,D,20250819,000000,17.06,17.23,16.68,16.78,784142,0
+ARLO.US,D,20250820,000000,16.68,16.76,16.41,16.66,860077,0
+ARLO.US,D,20250821,000000,16.69,16.93,16.56,16.84,1247891,0
+ARLO.US,D,20250822,000000,17,17.87,17,17.54,1729645,0
+ARLO.US,D,20250825,000000,17.58,17.74,16.99,16.99,1598809,0
+ARLO.US,D,20250826,000000,17.3399,17.37,16.92,17.23,1206258,0
+ARLO.US,D,20250827,000000,17.15,17.66,17.15,17.58,1289336,0
+ARLO.US,D,20250828,000000,17.675,17.88,17.54,17.85,933525,0
+ARLO.US,D,20250829,000000,17.8377,17.95,17.21,17.41,1577188,0
+ARLO.US,D,20250902,000000,17.27,17.99,17.12,17.94,1917457,0
+ARLO.US,D,20250903,000000,18.13,18.7483,18.04,18.41,2265426,0
+ARLO.US,D,20250904,000000,18.385,18.41,17.81,18.24,1473548,0
+ARLO.US,D,20250905,000000,18.2,18.39,17.905,18.13,1464193,0
+ARLO.US,D,20250908,000000,18.225,18.585,18.08,18.09,1002900,0
+ARLO.US,D,20250909,000000,18.06,18.11,17.38,17.51,1770771,0
+ARLO.US,D,20250910,000000,17.58,17.76,16.53,16.92,1826428,0
+ARLO.US,D,20250911,000000,17.085,17.565,16.97,17.34,1550341,0
+ARLO.US,D,20250912,000000,17.29,17.65,17.225,17.43,997122,0
+ARLO.US,D,20250915,000000,17.59,17.96,17.5,17.68,939335,0
+ARLO.US,D,20250916,000000,17.65,18.095,17.48,18.01,960511,0
+ARLO.US,D,20250917,000000,17.99,18.37,17.85,18.11,1317460,0
+ARLO.US,D,20250918,000000,18.37,18.5,18,18.01,2400014,0
+ARLO.US,D,20250919,000000,18.05,18.13,17.805,18.07,1685696,0
+ARLO.US,D,20250922,000000,18.03,18.595,17.87,18.54,1078074,0
+ARLO.US,D,20250923,000000,18.67,18.75,17.99,17.99,770949,0
+ARLO.US,D,20250924,000000,18,18,17.04,17.05,1419568,0
+ARLO.US,D,20250925,000000,16.85,16.998,16.49,16.91,2096521,0
+ARLO.US,D,20250926,000000,16.955,17.22,16.78,17.02,980256,0
+ARLO.US,D,20250929,000000,17.135,17.16,16.855,17.14,1061133,0
+ARLO.US,D,20250930,000000,17.12,17.27,16.71,16.95,1283461,0
+ARLO.US,D,20251001,000000,16.745,17.015,16.62,16.92,1230321,0
+ARLO.US,D,20251002,000000,16.99,17.16,16.83,17.08,1051352,0
+ARLO.US,D,20251003,000000,17.18,17.825,17.15,17.25,873484,0
+ARLO.US,D,20251006,000000,17.46,17.55,16.945,17.17,893029,0
+ARLO.US,D,20251007,000000,17.37,17.62,16.56,16.89,946757,0
+ARLO.US,D,20251008,000000,16.97,17.305,16.88,17.26,603486,0
+ARLO.US,D,20251009,000000,17.15,17.38,16.855,17.35,843418,0
+ARLO.US,D,20251010,000000,17.37,17.45,16.6,16.67,847489,0
+ARLO.US,D,20251013,000000,17.09,17.33,16.95,17.18,822206,0
+ARLO.US,D,20251014,000000,16.82,17.585,16.78,17.47,1028462,0
+ARLO.US,D,20251015,000000,17.61,18,17.61,17.9,711566,0
+ARLO.US,D,20251016,000000,17.975,18.035,17.585,17.68,595405,0
+ARLO.US,D,20251017,000000,17.25,17.8,17.25,17.54,694654,0
+ARLO.US,D,20251020,000000,17.695,18.13,17.54,18.11,696014,0
+ARLO.US,D,20251021,000000,17.88,18.18,17.7,18.06,557808,0
+ARLO.US,D,20251022,000000,18.04,18.39,17.985,18.27,906014,0
+ARLO.US,D,20251023,000000,18.35,18.81,18.2231,18.77,1299045,0
+ARLO.US,D,20251024,000000,18.975,19.8988,18.975,19.44,1647850,0
+ARLO.US,D,20251027,000000,19.88,19.9089,19.05,19.22,1390464,0
+ARLO.US,D,20251028,000000,19.27,19.305,18.56,19.26,1166857,0
+ARLO.US,D,20251029,000000,19.28,19.94,18.9801,19.34,1268702,0
+ARLO.US,D,20251030,000000,19.35,19.56,18.74,18.93,945667,0
+ARLO.US,D,20251031,000000,19.098,19.37,18.94,19.34,862779,0
+ARLO.US,D,20251103,000000,19.348,19.348,18.75,18.97,1194966,0
+ARLO.US,D,20251104,000000,18.6,18.6,17.48,17.75,1433219,0
+ARLO.US,D,20251105,000000,17.66,17.84,17.37,17.71,1302350,0
+ARLO.US,D,20251106,000000,17.64,17.76,16.845,16.94,1231169,0
+ARLO.US,D,20251107,000000,15.97,16.36,14.82,14.83,2930070,0
+ARLO.US,D,20251110,000000,15.14,15.81,14.92,15.77,2548268,0
+ARLO.US,D,20251111,000000,15.675,15.73,15.181,15.41,1865663,0
+ARLO.US,D,20251112,000000,15.485,16,15.485,15.58,1456018,0
+ARLO.US,D,20251113,000000,15.36,15.61,14.97,15.07,1668917,0
+ARLO.US,D,20251114,000000,14.785,14.89,14.115,14.14,1646119,0
+ARLO.US,D,20251117,000000,14.04,14.125,13.33,13.53,1819252,0
+ARLO.US,D,20251118,000000,13.62,13.82,13.38,13.41,1099270,0
+ARLO.US,D,20251119,000000,13.5,13.5951,13.19,13.3,983642,0
+ARLO.US,D,20251120,000000,13.555,13.7,12.81,12.9,1429687,0
+ARLO.US,D,20251121,000000,12.83,13.335,12.815,13.32,1424995,0
+ARLO.US,D,20251124,000000,13.29,13.61,13.29,13.58,1138099,0
+ARLO.US,D,20251125,000000,13.6237,14.245,13.61,14.1,1525935,0
+ARLO.US,D,20251126,000000,14.1686,14.535,13.99,14.36,1632556,0
+ARLO.US,D,20251128,000000,14.3,14.555,14.3,14.5,596199,0
+ARLO.US,D,20251201,000000,14.18,14.44,14.06,14.22,1356733,0
+ARLO.US,D,20251202,000000,14.405,14.5,13.73,13.89,1307378,0
+ARLO.US,D,20251203,000000,13.9,14.315,13.835,14.27,1015216,0
+ARLO.US,D,20251204,000000,14.29,14.39,14.07,14.39,805958,0
+ARLO.US,D,20251205,000000,14.38,14.51,14.21,14.51,761725,0
+ARLO.US,D,20251208,000000,14.6159,14.65,14.18,14.2,919467,0
+ARLO.US,D,20251209,000000,14.375,14.74,14.25,14.35,1073362,0
+ARLO.US,D,20251210,000000,14.345,14.61,14.18,14.36,1077771,0
+ARLO.US,D,20251211,000000,14.3,14.475,14.105,14.43,858211,0
+ARLO.US,D,20251212,000000,14.41,14.48,13.75,14.07,1457731,0
+ARLO.US,D,20251215,000000,14.185,14.29,13.365,13.42,1585904,0
+ARLO.US,D,20251216,000000,13.42,13.68,13.305,13.51,1900500,0
+ARLO.US,D,20251217,000000,13.6,13.845,13.26,13.33,1466830,0
+ARLO.US,D,20251218,000000,13.525,14.06,13.525,13.93,1454330,0
+ARLO.US,D,20251219,000000,13.895,14.27,13.89,14.05,3213913,0
+ARLO.US,D,20251222,000000,14.21,14.23,13.88,13.94,866299,0
+ARLO.US,D,20251223,000000,13.86,14.075,13.67,13.93,624974,0
+ARLO.US,D,20251224,000000,13.84,14.1,13.83,14.03,365511,0
+ARLO.US,D,20251226,000000,14.01,14.3,13.87,14.16,642564,0
+ARLO.US,D,20251229,000000,14.09,14.13,13.96,14.11,644717,0
+ARLO.US,D,20251230,000000,14,14.14,13.865,13.9,635158,0
+ARLO.US,D,20251231,000000,13.87,14.04,13.8,13.99,852097,0
+ARLO.US,D,20260102,000000,14.13,14.1324,13.145,13.23,1955865,0
+ARLO.US,D,20260105,000000,13.53,14.02,13.3601,13.83,1101014,0
+ARLO.US,D,20260106,000000,13.88,14.03,13.51,13.64,1057015,0
+ARLO.US,D,20260107,000000,13.62,14.05,13.6,13.91,1093288,0
+ARLO.US,D,20260108,000000,13.78,13.89,13.39,13.84,1211682,0
+ARLO.US,D,20260109,000000,13.64,13.94,13.52,13.58,1401544,0
+ARLO.US,D,20260112,000000,13.51,13.59,13.156,13.54,1315167,0
+ARLO.US,D,20260113,000000,13.53,13.97,13.53,13.82,1232601,0
+ARLO.US,D,20260114,000000,13.6958,13.94,13.5683,13.93,751218,0
+ARLO.US,D,20260115,000000,14.01,14.215,13.8,13.99,930411,0
+ARLO.US,D,20260116,000000,14.1,14.1,13.79,14.09,1217215,0
+ARLO.US,D,20260120,000000,13.58,14.05,13.315,13.4,1055566,0
+ARLO.US,D,20260121,000000,13.4,13.8601,13.3401,13.65,1009628,0
+ARLO.US,D,20260122,000000,14.06,14.26,13.82,13.92,1044323,0
+ARLO.US,D,20260123,000000,13.9,13.9,12.99,12.99,926592,0
+ARLO.US,D,20260126,000000,13.175,13.44,13.05,13.33,1358953,0
+ARLO.US,D,20260127,000000,13.3355,13.4299,12.895,13.2,993066,0
+ARLO.US,D,20260128,000000,13.26,13.315,12.775,12.87,1092812,0
+ARLO.US,D,20260129,000000,12.81,13.065,12.59,13.02,1097900,0
+ARLO.US,D,20260130,000000,12.88,13.06,12.57,12.69,1503301,0
+ARLO.US,D,20260202,000000,12.76,13.17,12.66,12.81,1249039,0
+ARLO.US,D,20260203,000000,12.81,12.94,11.75,12.72,3491383,0
+ARLO.US,D,20260204,000000,12.685,13.01,12.33,12.74,2316470,0
+ARLO.US,D,20260205,000000,12.46,12.735,11.96,12.02,1095082,0
+ARLO.US,D,20260206,000000,12.275,12.45,12.04,12.4,1512562,0
+ARLO.US,D,20260209,000000,12.23,12.755,12.166,12.48,930907,0
+ARLO.US,D,20260210,000000,12.546,12.82,12.37,12.37,876597,0
+ARLO.US,D,20260211,000000,12.47,12.62,11.51,11.56,1740704,0
+ARLO.US,D,20260212,000000,11.61,11.94,11.05,11.23,1134115,0
+ARLO.US,D,20260213,000000,11.285,11.535,11.18,11.42,1129619,0
+ARLO.US,D,20260217,000000,11.29,11.74,11.27,11.66,1116502,0
+ARLO.US,D,20260218,000000,11.6175,11.8,11.34,11.48,1092320,0
diff --git a/daily/us/nyse stocks/1/arr_c.us.txt b/daily/us/nyse stocks/1/arr_c.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e93bfe60829bfb0153502f533bea30a2f44d0cbf
--- /dev/null
+++ b/daily/us/nyse stocks/1/arr_c.us.txt	
@@ -0,0 +1,1521 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ARR_C.US,D,20200131,000000,25.19,25.19,25.1,25.1,238944,0
+ARR_C.US,D,20200203,000000,25.2,25.2,25.12,25.14,193456,0
+ARR_C.US,D,20200204,000000,25.16,25.16,25.11,25.13,219357,0
+ARR_C.US,D,20200205,000000,25.14,25.185,25.1,25.1195,331746,0
+ARR_C.US,D,20200206,000000,25.12,25.15,25.1,25.12,164681,0
+ARR_C.US,D,20200207,000000,25.13,25.14,25.11,25.13,141562,0
+ARR_C.US,D,20200210,000000,25.14,25.17,25.12,25.15,195861,0
+ARR_C.US,D,20200211,000000,25.19,25.28,25.17,25.24,356660,0
+ARR_C.US,D,20200212,000000,25.25,25.29,25.195,25.24,144048,0
+ARR_C.US,D,20200213,000000,25.15,25.18,25.1,25.18,136222,0
+ARR_C.US,D,20200214,000000,25.2,25.2,25.155,25.18,90796,0
+ARR_C.US,D,20200218,000000,25.18,25.19,25.15,25.16,127939,0
+ARR_C.US,D,20200219,000000,25.18,25.18,25.15,25.1557,93895,0
+ARR_C.US,D,20200220,000000,25.18,25.18,25.15,25.18,125271,0
+ARR_C.US,D,20200221,000000,25.18,25.27,25.18,25.24,96713,0
+ARR_C.US,D,20200224,000000,25.14,25.2,25.08,25.115,158120,0
+ARR_C.US,D,20200225,000000,25.15,25.16,24.97,25,382209,0
+ARR_C.US,D,20200226,000000,25.05,25.15,24.98,25.01,155754,0
+ARR_C.US,D,20200227,000000,24.95,25.0528,24.85,24.9684,253248,0
+ARR_C.US,D,20200228,000000,24.9,25,24.6,24.87,204001,0
+ARR_C.US,D,20200302,000000,25.21,25.21,24.8747,24.975,335157,0
+ARR_C.US,D,20200303,000000,25.02,25.06,24.81,24.97,225319,0
+ARR_C.US,D,20200304,000000,25.01,25.0361,24.97,25,231667,0
+ARR_C.US,D,20200305,000000,24.97,25.05,24.951,25,129935,0
+ARR_C.US,D,20200306,000000,24.95,25,24.91,24.9958,66608,0
+ARR_C.US,D,20200309,000000,24.75,24.85,24.3,24.36,86075,0
+ARR_C.US,D,20200310,000000,24.5,24.866,24.25,24.67,81281,0
+ARR_C.US,D,20200311,000000,24.7,24.7,22.59,23.38,120273,0
+ARR_C.US,D,20200312,000000,20.6,21.1128,17.782,18.75,142051,0
+ARR_C.US,D,20200313,000000,19.83,22,19.21,20.27,101187,0
+ARR_C.US,D,20200316,000000,19,19.5699,18.6,19.14,62391,0
+ARR_C.US,D,20200317,000000,19.17,19.588,16.3933,16.3933,64407,0
+ARR_C.US,D,20200318,000000,15.92,15.92,7.1,9.67,264472,0
+ARR_C.US,D,20200319,000000,9.65,17.8222,9.49,15.36,176788,0
+ARR_C.US,D,20200320,000000,15.64,16.49,12.15,14.36,108320,0
+ARR_C.US,D,20200323,000000,13.9,14.626,11.01,12,261777,0
+ARR_C.US,D,20200324,000000,11.51,13.9472,11.51,12.62,234092,0
+ARR_C.US,D,20200325,000000,13,14.7,11.2677,13.91,306990,0
+ARR_C.US,D,20200326,000000,15.3,20.91,15.3,18.79,89837,0
+ARR_C.US,D,20200327,000000,18.96,19.03,16.66,18.87,45450,0
+ARR_C.US,D,20200330,000000,17.47,17.55,14.5,17.02,59137,0
+ARR_C.US,D,20200331,000000,17.3483,17.3483,16.25,16.4,25314,0
+ARR_C.US,D,20200401,000000,15.27,16.05,14,15.06,41960,0
+ARR_C.US,D,20200402,000000,16.56,16.97,15.68,16.1099,40336,0
+ARR_C.US,D,20200403,000000,15.74,15.74,14.01,15.12,90293,0
+ARR_C.US,D,20200406,000000,16.04,16.7,15.34,16,135062,0
+ARR_C.US,D,20200407,000000,16.85,18.26,16.85,17.59,68402,0
+ARR_C.US,D,20200408,000000,18.4,20.68,18.332,19.69,92361,0
+ARR_C.US,D,20200409,000000,20,21.1614,19.7,20.0306,77452,0
+ARR_C.US,D,20200413,000000,20.2,20.48,19.05,19.21,53677,0
+ARR_C.US,D,20200414,000000,19.9499,19.9499,18.96,19.1,34742,0
+ARR_C.US,D,20200415,000000,19.04,19.04,18.0288,18.99,29146,0
+ARR_C.US,D,20200416,000000,19.48,19.48,18.38,19.05,74177,0
+ARR_C.US,D,20200417,000000,19.19,20.3,19.12,20.15,43183,0
+ARR_C.US,D,20200420,000000,19.87,20.2,18.75,20.03,62789,0
+ARR_C.US,D,20200421,000000,19.4,20.25,19.3136,20,64287,0
+ARR_C.US,D,20200422,000000,20,20.35,19.81,20.04,74564,0
+ARR_C.US,D,20200423,000000,19.98,20.285,19.75,20.05,66088,0
+ARR_C.US,D,20200424,000000,19.9352,20.29,19.53,19.75,26864,0
+ARR_C.US,D,20200427,000000,19.83,20.22,19.66,19.664,113766,0
+ARR_C.US,D,20200428,000000,20.01,20.5,19.81,20.47,46048,0
+ARR_C.US,D,20200429,000000,20.49,21.73,20.47,21.2412,90229,0
+ARR_C.US,D,20200430,000000,21.23,22.37,21.0873,22.35,443210,0
+ARR_C.US,D,20200501,000000,21.8,22.15,21.26,21.38,64503,0
+ARR_C.US,D,20200504,000000,21.2517,21.569,21,21.42,57921,0
+ARR_C.US,D,20200505,000000,21.42,22.1507,21.35,21.8225,57297,0
+ARR_C.US,D,20200506,000000,21.611,21.9529,21.56,21.66,35340,0
+ARR_C.US,D,20200507,000000,22,22,21.26,21.5,34087,0
+ARR_C.US,D,20200508,000000,21.49,21.79,21.45,21.79,27562,0
+ARR_C.US,D,20200511,000000,21.73,21.915,21.2,21.5,32657,0
+ARR_C.US,D,20200512,000000,21.45,21.67,21.09,21.37,20305,0
+ARR_C.US,D,20200513,000000,21.1101,21.2,20.41,21.2,42151,0
+ARR_C.US,D,20200514,000000,21.3,21.43,19.4,21.43,24839,0
+ARR_C.US,D,20200515,000000,21.38,21.3845,20.85,21.15,12232,0
+ARR_C.US,D,20200518,000000,21.4,21.43,20.73,21.14,41058,0
+ARR_C.US,D,20200519,000000,20.9996,21.29,20.9,21.28,19035,0
+ARR_C.US,D,20200520,000000,21.56,21.78,21.56,21.7301,20484,0
+ARR_C.US,D,20200521,000000,21.8,21.85,21.52,21.52,21299,0
+ARR_C.US,D,20200522,000000,21.54,21.83,21.45,21.83,10560,0
+ARR_C.US,D,20200526,000000,21.98,22.39,21.468,21.8,70154,0
+ARR_C.US,D,20200527,000000,21.85,22.0989,21.625,22.03,9492,0
+ARR_C.US,D,20200528,000000,22.35,22.35,21.8855,22.14,10362,0
+ARR_C.US,D,20200529,000000,22.0237,22.2,21.9027,22.09,21336,0
+ARR_C.US,D,20200601,000000,22.12,22.49,22.114,22.25,28958,0
+ARR_C.US,D,20200602,000000,22.49,22.58,22.4,22.475,16272,0
+ARR_C.US,D,20200603,000000,22.6257,22.8,22.61,22.755,17903,0
+ARR_C.US,D,20200604,000000,22.62,22.95,22.6101,22.88,10066,0
+ARR_C.US,D,20200605,000000,23.03,23.35,22.9117,23.35,35252,0
+ARR_C.US,D,20200608,000000,24.6,24.6,23.46,23.8798,43597,0
+ARR_C.US,D,20200609,000000,23.8925,24.1207,23.07,23.5455,24277,0
+ARR_C.US,D,20200610,000000,23.31,23.5999,23.05,23.4,21853,0
+ARR_C.US,D,20200611,000000,22.99,23,21.9,22.16,53019,0
+ARR_C.US,D,20200612,000000,22.25,22.2501,21.53,22.2,31153,0
+ARR_C.US,D,20200615,000000,22.65,22.65,21.713,22.0501,9586,0
+ARR_C.US,D,20200616,000000,22.4958,22.95,22.2,22.31,19800,0
+ARR_C.US,D,20200617,000000,22.4157,22.685,22,22.29,19846,0
+ARR_C.US,D,20200618,000000,22.25,22.6,21.92,22.15,10130,0
+ARR_C.US,D,20200619,000000,21.9663,22.3,21.905,21.95,10708,0
+ARR_C.US,D,20200622,000000,22.1707,22.25,21.99,22,17660,0
+ARR_C.US,D,20200623,000000,22.12,22.37,21.92,22,15945,0
+ARR_C.US,D,20200624,000000,21.95,21.95,21.6532,21.77,13335,0
+ARR_C.US,D,20200625,000000,21.77,22.1,21.77,21.95,9463,0
+ARR_C.US,D,20200626,000000,21.951,21.951,21.2801,21.627,16474,0
+ARR_C.US,D,20200629,000000,21.6,21.6,20.78,21.25,33779,0
+ARR_C.US,D,20200630,000000,21.25,21.41,21.225,21.41,10600,0
+ARR_C.US,D,20200701,000000,21.36,21.3998,21.2505,21.3,8316,0
+ARR_C.US,D,20200702,000000,21.36,21.5,21.034,21.12,31414,0
+ARR_C.US,D,20200706,000000,21.14,21.6,21.1101,21.15,17219,0
+ARR_C.US,D,20200707,000000,21.22,21.45,21.22,21.39,7223,0
+ARR_C.US,D,20200708,000000,21.2999,21.2999,21.06,21.275,38877,0
+ARR_C.US,D,20200709,000000,21.35,21.42,21.0601,21.1,21690,0
+ARR_C.US,D,20200710,000000,21.05,21.2314,20.95,21.2,25032,0
+ARR_C.US,D,20200713,000000,21.2,21.27,21.01,21.01,15481,0
+ARR_C.US,D,20200714,000000,21.19,21.19,20.69,20.705,4572,0
+ARR_C.US,D,20200715,000000,21.13,21.39,20.9058,20.98,11965,0
+ARR_C.US,D,20200716,000000,21.225,21.32,20.84,20.9803,13185,0
+ARR_C.US,D,20200717,000000,21.29,21.29,20.7,21.27,22571,0
+ARR_C.US,D,20200720,000000,21.15,21.73,20.96,21.6,42604,0
+ARR_C.US,D,20200721,000000,21.6,21.93,21.5711,21.78,12468,0
+ARR_C.US,D,20200722,000000,21.8469,21.9007,21.5,21.75,15097,0
+ARR_C.US,D,20200723,000000,21.8738,22.2,21.536,21.975,41307,0
+ARR_C.US,D,20200724,000000,22.03,22.14,22.0001,22.0201,8566,0
+ARR_C.US,D,20200727,000000,22.05,22.09,21.8001,22,20705,0
+ARR_C.US,D,20200728,000000,22.0377,22.14,21.93,22.14,25211,0
+ARR_C.US,D,20200729,000000,21.95,22.44,21.95,22.3935,20332,0
+ARR_C.US,D,20200730,000000,22.3899,22.45,22.165,22.35,13452,0
+ARR_C.US,D,20200731,000000,22.45,22.8,22.43,22.8,15197,0
+ARR_C.US,D,20200803,000000,22.78,23.251,22.78,23.02,18700,0
+ARR_C.US,D,20200804,000000,23.02,23.02,22.29,22.4999,18300,0
+ARR_C.US,D,20200805,000000,22.49,23.13,22.29,22.32,25353,0
+ARR_C.US,D,20200806,000000,22.88,22.88,22.2497,22.25,12386,0
+ARR_C.US,D,20200807,000000,22.4,22.4,22.234,22.3,36617,0
+ARR_C.US,D,20200810,000000,22.3,22.69,22.3,22.69,34213,0
+ARR_C.US,D,20200811,000000,22.71,22.92,22.59,22.6365,13268,0
+ARR_C.US,D,20200812,000000,22.8309,23.19,22.785,22.8498,43009,0
+ARR_C.US,D,20200813,000000,22.92,22.92,22.8,22.8001,13684,0
+ARR_C.US,D,20200814,000000,22.94,22.98,22.681,22.78,18230,0
+ARR_C.US,D,20200817,000000,22.9673,22.99,22.66,22.9101,19308,0
+ARR_C.US,D,20200818,000000,22.9443,23.05,22.85,23,18621,0
+ARR_C.US,D,20200819,000000,23.05,23.18,23.048,23.18,6478,0
+ARR_C.US,D,20200820,000000,23.2,23.39,23.11,23.3899,9990,0
+ARR_C.US,D,20200821,000000,23.37,23.4,23.22,23.3,5503,0
+ARR_C.US,D,20200824,000000,23.25,23.5,23.16,23.16,16582,0
+ARR_C.US,D,20200825,000000,23.319,23.319,23.0901,23.25,10158,0
+ARR_C.US,D,20200826,000000,23.34,23.385,23.15,23.15,7012,0
+ARR_C.US,D,20200827,000000,23.4,23.4,22.955,23,16906,0
+ARR_C.US,D,20200828,000000,23.262,23.262,23.075,23.11,8068,0
+ARR_C.US,D,20200831,000000,23.13,23.13,22.9,23,15508,0
+ARR_C.US,D,20200901,000000,22.975,23.15,22.9549,23.15,55187,0
+ARR_C.US,D,20200902,000000,23.15,23.29,23.12,23.25,28376,0
+ARR_C.US,D,20200903,000000,23.29,23.55,23.2533,23.44,56106,0
+ARR_C.US,D,20200904,000000,23.55,23.818,23.46,23.6477,23463,0
+ARR_C.US,D,20200908,000000,23.65,23.7189,23.47,23.6,20997,0
+ARR_C.US,D,20200909,000000,23.72,24.1,23.6386,23.83,45412,0
+ARR_C.US,D,20200910,000000,23.965,24.07,23.914,23.92,11271,0
+ARR_C.US,D,20200911,000000,23.92,23.97,23.805,23.85,8803,0
+ARR_C.US,D,20200914,000000,23.8155,23.85,23.61,23.7,16479,0
+ARR_C.US,D,20200915,000000,23.7465,23.85,23.684,23.76,23248,0
+ARR_C.US,D,20200916,000000,23.74,23.7855,23.53,23.53,11096,0
+ARR_C.US,D,20200917,000000,23.73,23.8275,23.68,23.68,3088,0
+ARR_C.US,D,20200918,000000,23.6529,23.91,23.5896,23.695,12578,0
+ARR_C.US,D,20200921,000000,23.655,23.7619,23.5,23.555,18636,0
+ARR_C.US,D,20200922,000000,23.6,23.6,23.4244,23.5212,8925,0
+ARR_C.US,D,20200923,000000,23.52,23.57,23.05,23.165,38700,0
+ARR_C.US,D,20200924,000000,23.06,23.52,23.01,23.01,13783,0
+ARR_C.US,D,20200925,000000,23.1001,23.33,23.02,23.12,14343,0
+ARR_C.US,D,20200928,000000,23.35,23.44,23.2101,23.37,11416,0
+ARR_C.US,D,20200929,000000,23.37,23.5,23.01,23.12,25712,0
+ARR_C.US,D,20200930,000000,23.15,23.44,23.1,23.4,16197,0
+ARR_C.US,D,20201001,000000,23.325,23.5,23.303,23.405,12812,0
+ARR_C.US,D,20201002,000000,23.4,23.45,23.399,23.425,11443,0
+ARR_C.US,D,20201005,000000,23.4999,23.772,23.4999,23.66,16874,0
+ARR_C.US,D,20201006,000000,23.66,23.79,23.41,23.48,16931,0
+ARR_C.US,D,20201007,000000,23.55,23.7895,23.5,23.5,10875,0
+ARR_C.US,D,20201008,000000,23.69,23.9091,23.6792,23.82,13723,0
+ARR_C.US,D,20201009,000000,23.81,23.91,23.665,23.865,11748,0
+ARR_C.US,D,20201012,000000,23.86,23.93,23.73,23.73,17930,0
+ARR_C.US,D,20201013,000000,23.9,23.9,23.76,23.815,9021,0
+ARR_C.US,D,20201014,000000,23.75,23.884,23.535,23.63,15576,0
+ARR_C.US,D,20201015,000000,23.59,23.7863,23.405,23.42,21600,0
+ARR_C.US,D,20201016,000000,23.42,23.71,23.25,23.32,28343,0
+ARR_C.US,D,20201019,000000,23.33,23.41,23.3,23.32,6507,0
+ARR_C.US,D,20201020,000000,23.42,23.5836,23.42,23.46,4675,0
+ARR_C.US,D,20201021,000000,23.55,23.6,23.32,23.35,14384,0
+ARR_C.US,D,20201022,000000,23.455,23.535,23.41,23.507,7228,0
+ARR_C.US,D,20201023,000000,23.6,23.7,23.4601,23.7,8030,0
+ARR_C.US,D,20201026,000000,23.6685,23.6685,23.53,23.58,12721,0
+ARR_C.US,D,20201027,000000,23.67,23.69,23.5201,23.5201,20265,0
+ARR_C.US,D,20201028,000000,23.5,23.5855,23.41,23.41,14220,0
+ARR_C.US,D,20201029,000000,23.45,23.45,23.3277,23.36,14378,0
+ARR_C.US,D,20201030,000000,23.71,23.83,23.26,23.5,84272,0
+ARR_C.US,D,20201102,000000,23.68,23.68,23.26,23.385,23550,0
+ARR_C.US,D,20201103,000000,23.35,23.4892,23.28,23.32,38480,0
+ARR_C.US,D,20201104,000000,23.35,23.48,23.3,23.4,22825,0
+ARR_C.US,D,20201105,000000,23.46,23.7,23.46,23.6,22650,0
+ARR_C.US,D,20201106,000000,23.7,23.86,23.64,23.85,47688,0
+ARR_C.US,D,20201109,000000,24.01,24.2,23.925,24.15,52872,0
+ARR_C.US,D,20201110,000000,24.2,24.28,24.01,24.27,44855,0
+ARR_C.US,D,20201111,000000,24.38,24.48,24.2,24.4,40933,0
+ARR_C.US,D,20201112,000000,24.45,24.45,24.1,24.15,14112,0
+ARR_C.US,D,20201113,000000,24.4,24.4,24.0101,24.1491,10712,0
+ARR_C.US,D,20201116,000000,24.29,24.32,24.15,24.28,33976,0
+ARR_C.US,D,20201117,000000,24.3,24.302,24.26,24.2968,19335,0
+ARR_C.US,D,20201118,000000,24.25,24.4,24.25,24.25,26484,0
+ARR_C.US,D,20201119,000000,24.24,24.24,24.1501,24.2087,19073,0
+ARR_C.US,D,20201120,000000,24.19,24.3,24.19,24.2001,18713,0
+ARR_C.US,D,20201123,000000,24.31,24.33,24.26,24.26,18568,0
+ARR_C.US,D,20201124,000000,24.33,24.33,24.17,24.3,37843,0
+ARR_C.US,D,20201125,000000,24.27,24.32,24.25,24.25,20638,0
+ARR_C.US,D,20201127,000000,24.35,24.35,24.2406,24.3,13484,0
+ARR_C.US,D,20201130,000000,24.25,24.3049,24.21,24.27,17432,0
+ARR_C.US,D,20201201,000000,24.3999,24.4,24.3,24.35,17861,0
+ARR_C.US,D,20201202,000000,24.35,24.35,24.25,24.3,12064,0
+ARR_C.US,D,20201203,000000,24.28,24.35,24.25,24.3,15160,0
+ARR_C.US,D,20201204,000000,24.35,24.35,24.2616,24.3,16030,0
+ARR_C.US,D,20201207,000000,24.35,24.35,24.295,24.3,43218,0
+ARR_C.US,D,20201208,000000,24.35,24.45,24.33,24.45,36302,0
+ARR_C.US,D,20201209,000000,24.45,24.85,24.425,24.58,33752,0
+ARR_C.US,D,20201210,000000,24.79,24.79,24.46,24.46,13819,0
+ARR_C.US,D,20201211,000000,24.61,24.7,24.472,24.64,38660,0
+ARR_C.US,D,20201214,000000,24.58,24.6,24.4083,24.5012,20419,0
+ARR_C.US,D,20201215,000000,24.55,24.55,24.375,24.4,15853,0
+ARR_C.US,D,20201216,000000,24.55,24.55,24.45,24.47,26198,0
+ARR_C.US,D,20201217,000000,24.55,24.55,24.35,24.393,24896,0
+ARR_C.US,D,20201218,000000,24.41,24.41,24.31,24.35,13883,0
+ARR_C.US,D,20201221,000000,24.35,24.35,24.06,24.11,46649,0
+ARR_C.US,D,20201222,000000,24.18,24.465,24.09,24.09,30782,0
+ARR_C.US,D,20201223,000000,24.2,24.2,24.09,24.11,26333,0
+ARR_C.US,D,20201224,000000,24.154,24.3,24.131,24.19,28879,0
+ARR_C.US,D,20201228,000000,24.2,24.44,24.1319,24.38,97299,0
+ARR_C.US,D,20201229,000000,24.45,24.5,24.33,24.5,20063,0
+ARR_C.US,D,20201230,000000,24.45,24.55,24.25,24.45,21038,0
+ARR_C.US,D,20201231,000000,24.37,24.55,24.37,24.55,14294,0
+ARR_C.US,D,20210104,000000,24.7,24.7,24.3,24.4,24758,0
+ARR_C.US,D,20210105,000000,24.54,24.69,24.54,24.565,11464,0
+ARR_C.US,D,20210106,000000,24.5,24.7,24.4,24.53,15676,0
+ARR_C.US,D,20210107,000000,24.51,24.7,24.41,24.5735,18179,0
+ARR_C.US,D,20210108,000000,24.5,24.6167,24.5,24.5614,9169,0
+ARR_C.US,D,20210111,000000,24.5528,24.615,24.4467,24.57,14684,0
+ARR_C.US,D,20210112,000000,24.65,24.7604,24.6196,24.64,42321,0
+ARR_C.US,D,20210113,000000,24.7,24.79,24.6301,24.7899,30675,0
+ARR_C.US,D,20210114,000000,24.8,24.8,24.54,24.66,22852,0
+ARR_C.US,D,20210115,000000,24.6,24.7,24.58,24.65,22222,0
+ARR_C.US,D,20210119,000000,24.7,24.7,24.66,24.68,20051,0
+ARR_C.US,D,20210120,000000,24.7,24.7,24.52,24.68,22491,0
+ARR_C.US,D,20210121,000000,24.57,24.7,24.57,24.61,17738,0
+ARR_C.US,D,20210122,000000,24.72,24.72,24.66,24.67,11602,0
+ARR_C.US,D,20210125,000000,24.7,24.7,24.64,24.665,15278,0
+ARR_C.US,D,20210126,000000,24.66,24.6799,24.62,24.62,13229,0
+ARR_C.US,D,20210127,000000,24.7,24.7,24.6,24.6,25591,0
+ARR_C.US,D,20210128,000000,24.61,24.6397,24.55,24.56,20684,0
+ARR_C.US,D,20210129,000000,24.65,24.65,24.45,24.56,25801,0
+ARR_C.US,D,20210201,000000,24.65,24.65,24.45,24.53,40881,0
+ARR_C.US,D,20210202,000000,24.55,24.64,24.54,24.58,32380,0
+ARR_C.US,D,20210203,000000,24.63,24.63,24.58,24.58,14833,0
+ARR_C.US,D,20210204,000000,24.61,24.65,24.52,24.61,139095,0
+ARR_C.US,D,20210205,000000,24.65,24.69,24.65,24.68,74176,0
+ARR_C.US,D,20210208,000000,24.69,24.705,24.68,24.69,80674,0
+ARR_C.US,D,20210209,000000,24.7,24.75,24.6999,24.71,45728,0
+ARR_C.US,D,20210210,000000,24.74,24.8,24.71,24.75,73576,0
+ARR_C.US,D,20210211,000000,24.68,24.69,24.62,24.63,52612,0
+ARR_C.US,D,20210212,000000,24.71,24.71,24.59,24.6,32162,0
+ARR_C.US,D,20210216,000000,24.65,24.72,24.6125,24.68,36941,0
+ARR_C.US,D,20210217,000000,24.65,24.74,24.63,24.73,30371,0
+ARR_C.US,D,20210218,000000,24.75,24.75,24.68,24.71,14026,0
+ARR_C.US,D,20210219,000000,24.71,24.79,24.7,24.71,17467,0
+ARR_C.US,D,20210222,000000,24.71,24.71,24.57,24.67,118780,0
+ARR_C.US,D,20210223,000000,24.72,24.72,24.62,24.63,54024,0
+ARR_C.US,D,20210224,000000,24.71,24.71,24.61,24.61,49799,0
+ARR_C.US,D,20210225,000000,24.65,24.72,24.4279,24.48,100579,0
+ARR_C.US,D,20210226,000000,24.64,24.64,24.43,24.52,37959,0
+ARR_C.US,D,20210301,000000,24.63,24.6427,24.5201,24.54,35227,0
+ARR_C.US,D,20210302,000000,24.54,24.81,24.54,24.73,46287,0
+ARR_C.US,D,20210303,000000,24.85,24.85,24.73,24.78,70233,0
+ARR_C.US,D,20210304,000000,24.79,24.85,24.48,24.7782,64091,0
+ARR_C.US,D,20210305,000000,24.75,24.83,24.72,24.82,25200,0
+ARR_C.US,D,20210308,000000,24.75,24.9,24.73,24.75,48230,0
+ARR_C.US,D,20210309,000000,24.815,24.82,24.79,24.81,25382,0
+ARR_C.US,D,20210310,000000,24.87,24.89,24.79,24.81,82924,0
+ARR_C.US,D,20210311,000000,24.8718,24.92,24.87,24.91,90244,0
+ARR_C.US,D,20210312,000000,24.83,24.899,24.775,24.8095,26181,0
+ARR_C.US,D,20210315,000000,24.68,24.85,24.65,24.74,96356,0
+ARR_C.US,D,20210316,000000,24.75,24.79,24.68,24.72,59816,0
+ARR_C.US,D,20210317,000000,24.71,24.7699,24.69,24.69,77052,0
+ARR_C.US,D,20210318,000000,24.7,24.73,24.67,24.68,45858,0
+ARR_C.US,D,20210319,000000,24.68,24.68,24.62,24.65,144775,0
+ARR_C.US,D,20210322,000000,24.66,24.7497,24.62,24.69,53472,0
+ARR_C.US,D,20210323,000000,24.7,24.77,24.6985,24.71,61154,0
+ARR_C.US,D,20210324,000000,24.75,24.75,24.7,24.72,40048,0
+ARR_C.US,D,20210325,000000,24.67,24.7195,24.64,24.65,55887,0
+ARR_C.US,D,20210326,000000,24.67,24.74,24.65,24.65,86152,0
+ARR_C.US,D,20210329,000000,24.7,24.7899,24.61,24.61,61901,0
+ARR_C.US,D,20210330,000000,24.69,24.69,24.62,24.62,47250,0
+ARR_C.US,D,20210331,000000,24.63,24.65,24.55,24.55,93675,0
+ARR_C.US,D,20210401,000000,24.66,24.69,24.59,24.65,83438,0
+ARR_C.US,D,20210405,000000,24.75,24.76,24.7,24.72,81495,0
+ARR_C.US,D,20210406,000000,24.75,24.8468,24.71,24.76,68112,0
+ARR_C.US,D,20210407,000000,24.8,24.8799,24.7601,24.785,69522,0
+ARR_C.US,D,20210408,000000,24.78,24.8699,24.76,24.77,56830,0
+ARR_C.US,D,20210409,000000,24.77,24.86,24.74,24.74,158113,0
+ARR_C.US,D,20210412,000000,24.86,24.86,24.79,24.81,56172,0
+ARR_C.US,D,20210413,000000,24.83,24.86,24.8239,24.86,50506,0
+ARR_C.US,D,20210414,000000,24.75,24.77,24.72,24.74,36603,0
+ARR_C.US,D,20210415,000000,24.77,24.77,24.7,24.74,30159,0
+ARR_C.US,D,20210416,000000,24.77,24.78,24.71,24.78,38703,0
+ARR_C.US,D,20210419,000000,24.82,24.82,24.75,24.766,29284,0
+ARR_C.US,D,20210420,000000,24.81,24.82,24.7501,24.7872,36061,0
+ARR_C.US,D,20210421,000000,24.8,24.87,24.77,24.84,42539,0
+ARR_C.US,D,20210422,000000,24.89,24.89,24.83,24.8699,35482,0
+ARR_C.US,D,20210423,000000,24.9,24.98,24.875,24.9654,40582,0
+ARR_C.US,D,20210426,000000,24.97,25.09,24.9603,25.04,53577,0
+ARR_C.US,D,20210427,000000,25.1,25.1,25.0453,25.0978,25330,0
+ARR_C.US,D,20210428,000000,25.15,25.2,25.1,25.195,19383,0
+ARR_C.US,D,20210429,000000,25.2,25.25,25.1,25.25,19222,0
+ARR_C.US,D,20210430,000000,25.25,25.35,25.24,25.29,41635,0
+ARR_C.US,D,20210503,000000,25.4,25.5,25.25,25.3477,32291,0
+ARR_C.US,D,20210504,000000,25.33,25.4,25.28,25.4,14638,0
+ARR_C.US,D,20210505,000000,25.41,25.41,25.25,25.27,9787,0
+ARR_C.US,D,20210506,000000,25.25,25.32,25.2201,25.27,15290,0
+ARR_C.US,D,20210507,000000,25.4,25.4524,25.34,25.3607,20617,0
+ARR_C.US,D,20210510,000000,25.45,25.45,25.29,25.32,17405,0
+ARR_C.US,D,20210511,000000,25.31,25.3499,25.16,25.166,36700,0
+ARR_C.US,D,20210512,000000,25.27,25.27,24.95,25.05,93186,0
+ARR_C.US,D,20210513,000000,25.05,25.28,24.96,25.1501,50588,0
+ARR_C.US,D,20210514,000000,25.16,25.253,25.15,25.1601,20747,0
+ARR_C.US,D,20210517,000000,25.24,25.24,25.06,25.112,26781,0
+ARR_C.US,D,20210518,000000,25.155,25.23,25.15,25.21,15978,0
+ARR_C.US,D,20210519,000000,25.18,25.27,25.1,25.27,26553,0
+ARR_C.US,D,20210520,000000,25.18,25.28,25.1501,25.28,17200,0
+ARR_C.US,D,20210521,000000,25.28,25.36,25.26,25.355,19799,0
+ARR_C.US,D,20210524,000000,25.36,25.4,25.35,25.38,15221,0
+ARR_C.US,D,20210525,000000,25.39,25.525,25.39,25.52,11867,0
+ARR_C.US,D,20210526,000000,25.57,25.7,25.555,25.57,8901,0
+ARR_C.US,D,20210527,000000,25.69,25.69,25.5,25.57,24158,0
+ARR_C.US,D,20210528,000000,25.6,25.64,25.5297,25.54,12183,0
+ARR_C.US,D,20210601,000000,25.58,25.66,25.53,25.65,11026,0
+ARR_C.US,D,20210602,000000,25.6,25.6997,25.6,25.65,14925,0
+ARR_C.US,D,20210603,000000,25.6,25.7,25.6,25.6842,10831,0
+ARR_C.US,D,20210604,000000,25.65,25.684,25.6101,25.684,6386,0
+ARR_C.US,D,20210607,000000,25.64,25.69,25.64,25.64,9207,0
+ARR_C.US,D,20210608,000000,25.64,25.7093,25.63,25.7093,15458,0
+ARR_C.US,D,20210609,000000,25.8,25.8,25.65,25.75,14374,0
+ARR_C.US,D,20210610,000000,25.88,25.89,25.785,25.89,13606,0
+ARR_C.US,D,20210611,000000,25.84,25.89,25.65,25.7587,8377,0
+ARR_C.US,D,20210614,000000,25.59,25.8,25.5201,25.8,12449,0
+ARR_C.US,D,20210615,000000,25.72,25.72,25.34,25.54,16132,0
+ARR_C.US,D,20210616,000000,25.5578,25.72,25.54,25.6923,32890,0
+ARR_C.US,D,20210617,000000,25.68,25.79,25.4701,25.52,19185,0
+ARR_C.US,D,20210618,000000,25.5001,25.64,25.5,25.52,28118,0
+ARR_C.US,D,20210621,000000,25.51,25.6177,25.51,25.57,12683,0
+ARR_C.US,D,20210622,000000,25.55,25.7,25.55,25.69,15045,0
+ARR_C.US,D,20210623,000000,25.6795,25.763,25.6349,25.73,16349,0
+ARR_C.US,D,20210624,000000,25.77,25.78,25.7,25.7,14462,0
+ARR_C.US,D,20210625,000000,25.61,25.79,25.61,25.79,18109,0
+ARR_C.US,D,20210628,000000,25.79,25.79,25.7401,25.76,9626,0
+ARR_C.US,D,20210629,000000,25.8,25.8,25.7501,25.8,7094,0
+ARR_C.US,D,20210630,000000,25.78,26.37,25.78,26.34,54530,0
+ARR_C.US,D,20210701,000000,26.12,26.2,25.98,26.1,20960,0
+ARR_C.US,D,20210702,000000,26.02,26.1107,26.02,26.07,4318,0
+ARR_C.US,D,20210706,000000,26,26.2,26,26.19,17071,0
+ARR_C.US,D,20210707,000000,26.19,26.25,26.0801,26.17,11082,0
+ARR_C.US,D,20210708,000000,26.17,26.2292,26.105,26.19,6418,0
+ARR_C.US,D,20210709,000000,26.25,26.25,26.1101,26.1899,6797,0
+ARR_C.US,D,20210712,000000,26.19,26.2587,26.175,26.2,15662,0
+ARR_C.US,D,20210713,000000,26.11,26.35,26.11,26.29,15473,0
+ARR_C.US,D,20210714,000000,26.25,26.25,26.06,26.11,10187,0
+ARR_C.US,D,20210715,000000,26.054,26.195,26.054,26.18,2387,0
+ARR_C.US,D,20210716,000000,26.07,26.1207,25.96,26.1,12706,0
+ARR_C.US,D,20210719,000000,25.97,26.0999,25.52,26,32130,0
+ARR_C.US,D,20210720,000000,25.8,25.9605,25.8,25.96,7210,0
+ARR_C.US,D,20210721,000000,26.04,26.04,25.8963,26.02,13009,0
+ARR_C.US,D,20210722,000000,25.9945,26.04,25.9101,25.9801,9265,0
+ARR_C.US,D,20210723,000000,25.98,25.98,25.7201,25.9,11859,0
+ARR_C.US,D,20210726,000000,25.77,26.155,25.77,26.1,18854,0
+ARR_C.US,D,20210727,000000,26.17,26.29,26.05,26.29,18663,0
+ARR_C.US,D,20210728,000000,26.25,26.29,26.15,26.29,9723,0
+ARR_C.US,D,20210729,000000,26.29,26.4,26.02,26.21,17615,0
+ARR_C.US,D,20210730,000000,26.0712,26.88,26.013,26.7,136244,0
+ARR_C.US,D,20210802,000000,26.46,26.65,26.36,26.44,38611,0
+ARR_C.US,D,20210803,000000,26.4,26.4462,25.96,26.39,23140,0
+ARR_C.US,D,20210804,000000,26.25,26.495,26,26.48,29864,0
+ARR_C.US,D,20210805,000000,26.5065,26.53,26.49,26.49,14495,0
+ARR_C.US,D,20210806,000000,26.44,26.63,26.44,26.54,11616,0
+ARR_C.US,D,20210809,000000,26.54,26.58,26.45,26.4712,7146,0
+ARR_C.US,D,20210810,000000,26.54,26.54,26.11,26.4,11668,0
+ARR_C.US,D,20210811,000000,26.27,26.43,26.27,26.375,7886,0
+ARR_C.US,D,20210812,000000,26.15,26.29,26.11,26.21,10910,0
+ARR_C.US,D,20210813,000000,26.21,26.27,26.07,26.26,7106,0
+ARR_C.US,D,20210816,000000,26.22,26.2699,26.1,26.25,6274,0
+ARR_C.US,D,20210817,000000,26.2,26.24,26.0801,26.22,13561,0
+ARR_C.US,D,20210818,000000,26.1241,26.2253,26.02,26.09,11873,0
+ARR_C.US,D,20210819,000000,25.92,25.9795,25.84,25.91,22302,0
+ARR_C.US,D,20210820,000000,25.92,25.9556,25.83,25.85,11234,0
+ARR_C.US,D,20210823,000000,25.85,25.99,25.85,25.99,5833,0
+ARR_C.US,D,20210824,000000,26,26.1899,25.99,25.99,17850,0
+ARR_C.US,D,20210825,000000,26.0501,26.2601,25.95,26.0699,10117,0
+ARR_C.US,D,20210826,000000,26.12,26.12,25.9,25.9799,12871,0
+ARR_C.US,D,20210827,000000,26,26.26,25.9101,26.07,7884,0
+ARR_C.US,D,20210830,000000,26.02,26.19,26.02,26.08,4421,0
+ARR_C.US,D,20210831,000000,26,26.2267,25.9758,26.08,14301,0
+ARR_C.US,D,20210901,000000,26.12,26.22,26.0501,26.19,7756,0
+ARR_C.US,D,20210902,000000,26.1817,26.3199,26.1817,26.27,6621,0
+ARR_C.US,D,20210903,000000,26.27,26.3,26.15,26.3,6669,0
+ARR_C.US,D,20210907,000000,26.32,26.325,25.94,26.04,11526,0
+ARR_C.US,D,20210908,000000,26.01,26.13,25.92,26.11,8743,0
+ARR_C.US,D,20210909,000000,26.23,26.24,25.95,26.14,15641,0
+ARR_C.US,D,20210910,000000,26.185,26.185,26.05,26.1,10752,0
+ARR_C.US,D,20210913,000000,26.22,26.22,26.05,26.05,7911,0
+ARR_C.US,D,20210914,000000,25.93,26.03,25.9,25.971,3957,0
+ARR_C.US,D,20210915,000000,25.9631,26.12,25.96,26.04,12589,0
+ARR_C.US,D,20210916,000000,26,26.04,25.95,25.9699,17544,0
+ARR_C.US,D,20210917,000000,25.9694,25.97,25.77,25.92,8496,0
+ARR_C.US,D,20210920,000000,25.75,25.91,25.75,25.787,5607,0
+ARR_C.US,D,20210921,000000,25.8,25.86,25.8,25.81,7639,0
+ARR_C.US,D,20210922,000000,25.8104,25.89,25.77,25.8004,14018,0
+ARR_C.US,D,20210923,000000,25.81,25.85,25.75,25.77,12991,0
+ARR_C.US,D,20210924,000000,25.75,25.79,25.74,25.74,8578,0
+ARR_C.US,D,20210927,000000,25.87,25.87,25.71,25.76,10083,0
+ARR_C.US,D,20210928,000000,25.87,25.87,25.45,25.6,31609,0
+ARR_C.US,D,20210929,000000,25.58,25.86,25.58,25.74,8487,0
+ARR_C.US,D,20210930,000000,25.8127,25.83,25.46,25.83,16478,0
+ARR_C.US,D,20211001,000000,25.5828,25.87,25.5828,25.86,5112,0
+ARR_C.US,D,20211004,000000,25.7666,25.78,25.58,25.69,16783,0
+ARR_C.US,D,20211005,000000,25.69,25.69,25.5895,25.66,16330,0
+ARR_C.US,D,20211006,000000,25.65,25.78,25.59,25.78,12958,0
+ARR_C.US,D,20211007,000000,25.78,25.78,25.7204,25.7204,6044,0
+ARR_C.US,D,20211008,000000,25.9,25.9,25.625,25.79,4102,0
+ARR_C.US,D,20211011,000000,25.9,25.9,25.7073,25.87,4982,0
+ARR_C.US,D,20211012,000000,25.86,25.87,25.75,25.8,9404,0
+ARR_C.US,D,20211013,000000,25.82,25.95,25.75,25.8993,18554,0
+ARR_C.US,D,20211014,000000,25.89,25.89,25.62,25.76,9684,0
+ARR_C.US,D,20211015,000000,25.7795,25.7795,25.61,25.65,7396,0
+ARR_C.US,D,20211018,000000,25.64,25.86,25.6,25.86,14466,0
+ARR_C.US,D,20211019,000000,25.95,25.95,25.675,25.7499,3251,0
+ARR_C.US,D,20211020,000000,25.67,25.73,25.6159,25.7199,10133,0
+ARR_C.US,D,20211021,000000,25.72,25.76,25.6877,25.71,8038,0
+ARR_C.US,D,20211022,000000,25.74,25.75,25.65,25.665,5963,0
+ARR_C.US,D,20211025,000000,25.67,25.93,25.6601,25.74,5999,0
+ARR_C.US,D,20211026,000000,25.815,25.92,25.65,25.69,14713,0
+ARR_C.US,D,20211027,000000,25.85,25.94,25.75,25.865,8467,0
+ARR_C.US,D,20211028,000000,25.7,25.88,25.7,25.84,5500,0
+ARR_C.US,D,20211029,000000,25.8086,25.95,25.7601,25.85,7085,0
+ARR_C.US,D,20211101,000000,25.8,25.99,25.8,25.99,6233,0
+ARR_C.US,D,20211102,000000,25.8301,25.98,25.8301,25.9197,5116,0
+ARR_C.US,D,20211103,000000,25.9193,26.06,25.86,26.06,11087,0
+ARR_C.US,D,20211104,000000,26.004,26.27,25.94,26.27,16593,0
+ARR_C.US,D,20211105,000000,26.3,26.3,26.04,26.21,6483,0
+ARR_C.US,D,20211108,000000,26.32,26.32,26.16,26.2,4527,0
+ARR_C.US,D,20211109,000000,26.1,26.2,26.1,26.1894,5365,0
+ARR_C.US,D,20211110,000000,26.08,26.25,26.0236,26.16,9492,0
+ARR_C.US,D,20211111,000000,26.25,26.25,26.04,26.23,4232,0
+ARR_C.US,D,20211112,000000,26.0533,26.1,25.9901,26.0977,5039,0
+ARR_C.US,D,20211115,000000,26.13,26.13,25.9211,26,2074,0
+ARR_C.US,D,20211116,000000,25.92,25.9999,25.85,25.89,8560,0
+ARR_C.US,D,20211117,000000,25.89,25.89,25.77,25.82,8765,0
+ARR_C.US,D,20211118,000000,25.89,25.89,25.71,25.72,7413,0
+ARR_C.US,D,20211119,000000,25.68,25.88,25.68,25.84,5959,0
+ARR_C.US,D,20211122,000000,25.7,25.8662,25.7,25.72,7995,0
+ARR_C.US,D,20211123,000000,25.8683,25.87,25.6401,25.7,5217,0
+ARR_C.US,D,20211124,000000,25.84,25.84,25.725,25.79,3943,0
+ARR_C.US,D,20211126,000000,25.65,25.753,25.65,25.67,1808,0
+ARR_C.US,D,20211129,000000,25.7,25.8498,25.7,25.74,5791,0
+ARR_C.US,D,20211130,000000,25.83,25.83,25.65,25.76,11963,0
+ARR_C.US,D,20211201,000000,25.82,25.935,25.79,25.85,6470,0
+ARR_C.US,D,20211202,000000,25.79,25.91,25.6501,25.9,9633,0
+ARR_C.US,D,20211203,000000,25.91,25.91,25.63,25.73,5774,0
+ARR_C.US,D,20211206,000000,25.741,25.9046,25.71,25.78,8364,0
+ARR_C.US,D,20211207,000000,25.78,25.85,25.741,25.79,12327,0
+ARR_C.US,D,20211208,000000,25.79,25.83,25.7,25.775,20664,0
+ARR_C.US,D,20211209,000000,25.7,25.82,25.7,25.75,4273,0
+ARR_C.US,D,20211210,000000,25.75,25.82,25.7,25.77,16114,0
+ARR_C.US,D,20211213,000000,25.77,25.82,25.73,25.795,6051,0
+ARR_C.US,D,20211214,000000,25.67,25.7,25.58,25.595,32186,0
+ARR_C.US,D,20211215,000000,25.5401,25.59,25.5,25.58,13013,0
+ARR_C.US,D,20211216,000000,25.6,25.6,25.5447,25.55,15181,0
+ARR_C.US,D,20211217,000000,25.55,25.5978,25.501,25.576,7162,0
+ARR_C.US,D,20211220,000000,25.5498,25.6,25.53,25.53,10524,0
+ARR_C.US,D,20211221,000000,25.55,25.64,25.55,25.63,7267,0
+ARR_C.US,D,20211222,000000,25.68,25.68,25.6001,25.66,14384,0
+ARR_C.US,D,20211223,000000,25.66,25.66,25.55,25.66,26456,0
+ARR_C.US,D,20211227,000000,25.66,25.68,25.52,25.5583,11396,0
+ARR_C.US,D,20211228,000000,25.65,25.65,25.56,25.6145,13866,0
+ARR_C.US,D,20211229,000000,25.56,25.65,25.5399,25.64,13414,0
+ARR_C.US,D,20211230,000000,25.6056,25.68,25.605,25.68,6763,0
+ARR_C.US,D,20211231,000000,25.69,25.71,25.6761,25.7099,5369,0
+ARR_C.US,D,20220103,000000,25.62,25.71,25.46,25.59,62461,0
+ARR_C.US,D,20220104,000000,25.63,25.63,25.51,25.6,24527,0
+ARR_C.US,D,20220105,000000,25.55,25.6399,25.45,25.4798,37423,0
+ARR_C.US,D,20220106,000000,25.5,25.58,25.45,25.58,13598,0
+ARR_C.US,D,20220107,000000,25.58,25.62,25.5175,25.61,9669,0
+ARR_C.US,D,20220110,000000,25.55,25.62,25.5225,25.62,14835,0
+ARR_C.US,D,20220111,000000,25.62,25.74,25.6199,25.7034,35826,0
+ARR_C.US,D,20220112,000000,25.71,25.74,25.64,25.7003,26600,0
+ARR_C.US,D,20220113,000000,25.56,25.7,25.56,25.68,18035,0
+ARR_C.US,D,20220114,000000,25.6532,25.69,25.63,25.68,9254,0
+ARR_C.US,D,20220118,000000,25.65,25.65,25.5,25.56,25231,0
+ARR_C.US,D,20220119,000000,25.62,25.62,25.5635,25.61,12734,0
+ARR_C.US,D,20220120,000000,25.61,25.62,25.56,25.5778,23396,0
+ARR_C.US,D,20220121,000000,25.59,25.61,25.5,25.57,14672,0
+ARR_C.US,D,20220124,000000,25.5,25.55,25.0713,25.4,57618,0
+ARR_C.US,D,20220125,000000,25.32,25.33,25.22,25.3,20971,0
+ARR_C.US,D,20220126,000000,25.44,25.44,25.2501,25.33,22068,0
+ARR_C.US,D,20220127,000000,25.43,25.44,25.07,25.26,38374,0
+ARR_C.US,D,20220128,000000,25.12,25.28,25.12,25.28,29196,0
+ARR_C.US,D,20220131,000000,25.38,25.38,25.155,25.22,27976,0
+ARR_C.US,D,20220201,000000,25.16,25.33,25.16,25.26,7489,0
+ARR_C.US,D,20220202,000000,25.28,25.33,25.14,25.24,34734,0
+ARR_C.US,D,20220203,000000,25.24,25.3026,25,25.19,36483,0
+ARR_C.US,D,20220204,000000,25.2183,25.2183,25,25.0804,45731,0
+ARR_C.US,D,20220207,000000,25.1,25.25,25.08,25.1887,36959,0
+ARR_C.US,D,20220208,000000,25.22,25.25,25.015,25.06,28539,0
+ARR_C.US,D,20220209,000000,25.09,25.1991,25.07,25.12,11042,0
+ARR_C.US,D,20220210,000000,25.11,25.11,24.895,24.91,30285,0
+ARR_C.US,D,20220211,000000,24.9629,24.9997,24.81,24.81,25767,0
+ARR_C.US,D,20220214,000000,24.8,24.8099,24.26,24.45,68214,0
+ARR_C.US,D,20220215,000000,24.48,24.78,24.31,24.41,24685,0
+ARR_C.US,D,20220216,000000,24.31,24.59,24.24,24.4275,26904,0
+ARR_C.US,D,20220217,000000,24.54,24.5525,24.38,24.4499,13409,0
+ARR_C.US,D,20220218,000000,24.38,24.62,24.04,24.4263,28482,0
+ARR_C.US,D,20220222,000000,24.45,24.475,23.9,24,55941,0
+ARR_C.US,D,20220223,000000,24,24.14,23.71,23.785,55023,0
+ARR_C.US,D,20220224,000000,23,24.14,22.61,23.99,47458,0
+ARR_C.US,D,20220225,000000,24.05,24.41,23.99,24.3502,21749,0
+ARR_C.US,D,20220228,000000,24.19,24.4,24.19,24.35,12977,0
+ARR_C.US,D,20220301,000000,24.35,24.5591,24.3,24.41,12756,0
+ARR_C.US,D,20220302,000000,24.26,24.5,24.26,24.5,19911,0
+ARR_C.US,D,20220303,000000,24.5,24.5,24.3,24.4,22906,0
+ARR_C.US,D,20220304,000000,24.54,24.54,24.3,24.3585,11740,0
+ARR_C.US,D,20220307,000000,24.32,24.32,23.925,23.98,23990,0
+ARR_C.US,D,20220308,000000,23.98,24.25,23.91,24.1381,22734,0
+ARR_C.US,D,20220309,000000,24.16,24.4022,23.99,24.22,12669,0
+ARR_C.US,D,20220310,000000,24.35,24.35,24.15,24.27,5679,0
+ARR_C.US,D,20220311,000000,24.44,24.44,24.0468,24.1479,10892,0
+ARR_C.US,D,20220314,000000,24,24.0476,23.65,23.65,17820,0
+ARR_C.US,D,20220315,000000,23.65,23.68,23.5,23.62,24881,0
+ARR_C.US,D,20220316,000000,23.62,24,23.6099,24,18899,0
+ARR_C.US,D,20220317,000000,24.02,24.37,24.01,24.31,5677,0
+ARR_C.US,D,20220318,000000,24.28,24.37,23.9607,24.37,11078,0
+ARR_C.US,D,20220321,000000,24.4,24.4099,24.12,24.25,5705,0
+ARR_C.US,D,20220322,000000,24.25,24.45,24.18,24.3499,9965,0
+ARR_C.US,D,20220323,000000,24.35,24.35,24.17,24.2991,16982,0
+ARR_C.US,D,20220324,000000,24.17,24.24,24.11,24.24,21657,0
+ARR_C.US,D,20220325,000000,24.11,24.1799,23.75,24.1,35262,0
+ARR_C.US,D,20220328,000000,24.04,24.2,24,24.09,16825,0
+ARR_C.US,D,20220329,000000,24.09,24.3,24,24.3,13065,0
+ARR_C.US,D,20220330,000000,24.25,24.37,24.2405,24.3391,12220,0
+ARR_C.US,D,20220331,000000,24.37,24.61,24.37,24.6,19074,0
+ARR_C.US,D,20220401,000000,24.51,24.51,24.3099,24.39,16162,0
+ARR_C.US,D,20220404,000000,24.33,24.54,24.33,24.54,9042,0
+ARR_C.US,D,20220405,000000,24.5199,24.5199,24.35,24.35,7893,0
+ARR_C.US,D,20220406,000000,24.32,24.32,24.03,24.04,23600,0
+ARR_C.US,D,20220407,000000,24.06,24.06,23.82,24,29008,0
+ARR_C.US,D,20220408,000000,24.015,24.07,23.84,23.96,17127,0
+ARR_C.US,D,20220411,000000,23.96,24.04,23.77,23.8253,37848,0
+ARR_C.US,D,20220412,000000,24.02,24.0898,23.84,23.84,17719,0
+ARR_C.US,D,20220413,000000,23.8,23.89,23.78,23.78,5697,0
+ARR_C.US,D,20220414,000000,23.75,23.97,23.75,23.88,12816,0
+ARR_C.US,D,20220418,000000,23.95,23.95,23.7,23.7399,12113,0
+ARR_C.US,D,20220419,000000,23.74,23.9399,23.7,23.7,18397,0
+ARR_C.US,D,20220420,000000,23.74,23.926,23.7,23.7822,11521,0
+ARR_C.US,D,20220421,000000,23.75,23.8799,23.75,23.84,7724,0
+ARR_C.US,D,20220422,000000,23.84,23.9076,23.8,23.81,12062,0
+ARR_C.US,D,20220425,000000,23.95,24.02,23.75,23.75,38021,0
+ARR_C.US,D,20220426,000000,23.86,23.9813,23.8252,23.9,16938,0
+ARR_C.US,D,20220427,000000,23.96,23.96,23.66,23.67,16199,0
+ARR_C.US,D,20220428,000000,23.83,23.98,23.56,23.98,38306,0
+ARR_C.US,D,20220429,000000,24.04,24.24,23.743,24.02,37768,0
+ARR_C.US,D,20220502,000000,23.8501,24.1299,23.7,23.7867,9832,0
+ARR_C.US,D,20220503,000000,23.8246,24,23.8101,23.93,6756,0
+ARR_C.US,D,20220504,000000,23.9,24.08,23.82,24.08,6352,0
+ARR_C.US,D,20220505,000000,24.06,24.06,23.75,23.8732,9482,0
+ARR_C.US,D,20220506,000000,23.8,23.88,23.51,23.58,25438,0
+ARR_C.US,D,20220509,000000,23.73,23.73,23.3,23.3,17444,0
+ARR_C.US,D,20220510,000000,23.32,23.4704,23.01,23.04,21198,0
+ARR_C.US,D,20220511,000000,23,23.2,23,23.02,13244,0
+ARR_C.US,D,20220512,000000,22.97,22.98,22.5717,22.65,11330,0
+ARR_C.US,D,20220513,000000,22.47,22.5451,22.39,22.5451,16824,0
+ARR_C.US,D,20220516,000000,22.55,22.7478,22.4008,22.44,8941,0
+ARR_C.US,D,20220517,000000,22.44,22.7,22.29,22.29,17365,0
+ARR_C.US,D,20220518,000000,22.3208,22.3699,21.775,22,17372,0
+ARR_C.US,D,20220519,000000,22.1199,22.59,22.078,22.15,6130,0
+ARR_C.US,D,20220520,000000,22.29,22.3063,22.16,22.1844,8381,0
+ARR_C.US,D,20220523,000000,22.28,22.35,22.2,22.245,9759,0
+ARR_C.US,D,20220524,000000,22.3,22.3,22.062,22.13,9039,0
+ARR_C.US,D,20220525,000000,22.08,22.49,22.08,22.44,12109,0
+ARR_C.US,D,20220526,000000,22.5301,23.11,22.5301,22.79,12232,0
+ARR_C.US,D,20220527,000000,22.98,23.65,22.9512,23.54,12383,0
+ARR_C.US,D,20220531,000000,23.66,23.7321,23.46,23.47,14991,0
+ARR_C.US,D,20220601,000000,23.5,23.71,23.415,23.59,6905,0
+ARR_C.US,D,20220602,000000,23.44,23.71,23.41,23.71,5507,0
+ARR_C.US,D,20220603,000000,23.68,23.68,23.53,23.55,5426,0
+ARR_C.US,D,20220606,000000,23.6399,23.64,23.55,23.61,6457,0
+ARR_C.US,D,20220607,000000,23.61,23.69,23.57,23.603,7407,0
+ARR_C.US,D,20220608,000000,23.57,23.57,23.15,23.15,14045,0
+ARR_C.US,D,20220609,000000,23.28,23.28,23.18,23.18,2999,0
+ARR_C.US,D,20220610,000000,23.0421,23.06,22.8301,22.97,6643,0
+ARR_C.US,D,20220613,000000,22.74,22.79,22.08,22.08,19715,0
+ARR_C.US,D,20220614,000000,22.08,22.0911,21.02,21.36,27360,0
+ARR_C.US,D,20220615,000000,21.5956,21.61,20.98,21.265,29247,0
+ARR_C.US,D,20220616,000000,21.24,21.24,19.59,19.6,30198,0
+ARR_C.US,D,20220617,000000,19.6,19.99,19.11,19.9,29449,0
+ARR_C.US,D,20220621,000000,20.445,20.54,19.9,19.911,17444,0
+ARR_C.US,D,20220622,000000,19.89,20.15,19.88,20.025,13444,0
+ARR_C.US,D,20220623,000000,20,20.1416,20,20.1,5433,0
+ARR_C.US,D,20220624,000000,20.45,20.5852,20.38,20.5852,17063,0
+ARR_C.US,D,20220627,000000,20.68,21.3,20.6,21.02,17101,0
+ARR_C.US,D,20220628,000000,21.1598,21.23,20.11,20.79,14047,0
+ARR_C.US,D,20220629,000000,20.63,20.728,20.4,20.5,4818,0
+ARR_C.US,D,20220630,000000,20.51,20.7399,20.435,20.685,7039,0
+ARR_C.US,D,20220701,000000,20.65,21.01,20.65,20.99,12843,0
+ARR_C.US,D,20220705,000000,20.75,21,20.75,20.92,10537,0
+ARR_C.US,D,20220706,000000,21.01,21.23,20.9519,21.145,25270,0
+ARR_C.US,D,20220707,000000,21.29,21.6,21.1324,21.4322,25858,0
+ARR_C.US,D,20220708,000000,21.475,21.81,21.4,21.6999,14192,0
+ARR_C.US,D,20220711,000000,21.6379,21.91,21.6101,21.82,20570,0
+ARR_C.US,D,20220712,000000,21.72,21.9,21.72,21.79,6857,0
+ARR_C.US,D,20220713,000000,21.75,21.81,21.716,21.7999,11513,0
+ARR_C.US,D,20220714,000000,21.6,21.625,21.1601,21.1601,12903,0
+ARR_C.US,D,20220715,000000,21.25,21.4,21.22,21.22,3020,0
+ARR_C.US,D,20220718,000000,21.26,21.36,21.1622,21.21,4776,0
+ARR_C.US,D,20220719,000000,21.26,21.36,21.22,21.34,5867,0
+ARR_C.US,D,20220720,000000,21.43,21.5,21.43,21.48,8417,0
+ARR_C.US,D,20220721,000000,21.5,21.6,21.46,21.57,17521,0
+ARR_C.US,D,20220722,000000,21.475,21.58,21.475,21.56,9536,0
+ARR_C.US,D,20220725,000000,21.65,21.65,21.5,21.6,3377,0
+ARR_C.US,D,20220726,000000,21.46,21.9,21.37,21.48,13141,0
+ARR_C.US,D,20220727,000000,21.65,21.9,21.65,21.68,22568,0
+ARR_C.US,D,20220728,000000,21.6945,22.16,21.6945,22,30826,0
+ARR_C.US,D,20220729,000000,22,22.83,22,22.65,39401,0
+ARR_C.US,D,20220801,000000,22.43,22.8899,22.2726,22.61,20542,0
+ARR_C.US,D,20220802,000000,22.74,22.75,22.5203,22.55,15838,0
+ARR_C.US,D,20220803,000000,22.67,22.86,22.61,22.68,12684,0
+ARR_C.US,D,20220804,000000,22.5013,22.6775,22.5013,22.6,5134,0
+ARR_C.US,D,20220805,000000,22.63,22.66,22.53,22.53,15259,0
+ARR_C.US,D,20220808,000000,22.53,22.7,22.5,22.5448,29636,0
+ARR_C.US,D,20220809,000000,22.6,22.65,22.45,22.45,4696,0
+ARR_C.US,D,20220810,000000,22.6,22.6,22.38,22.39,13402,0
+ARR_C.US,D,20220811,000000,22.42,22.6678,22.42,22.58,11118,0
+ARR_C.US,D,20220812,000000,22.4,22.4802,22.2821,22.47,9935,0
+ARR_C.US,D,20220815,000000,22.4,22.59,22.4,22.51,9378,0
+ARR_C.US,D,20220816,000000,22.63,22.63,22.48,22.6,9151,0
+ARR_C.US,D,20220817,000000,22.4575,22.4999,22.3,22.43,6886,0
+ARR_C.US,D,20220818,000000,22.2601,22.44,22.25,22.31,7534,0
+ARR_C.US,D,20220819,000000,22.345,22.436,22.24,22.355,2260,0
+ARR_C.US,D,20220822,000000,22.3,22.3,21.92,22.025,15193,0
+ARR_C.US,D,20220823,000000,21.9856,22.42,21.94,22.18,9481,0
+ARR_C.US,D,20220824,000000,22.4,22.4,22.075,22.195,5774,0
+ARR_C.US,D,20220825,000000,22.13,22.245,22.0679,22.15,8038,0
+ARR_C.US,D,20220826,000000,22.09,22.0999,21.86,21.8899,7973,0
+ARR_C.US,D,20220829,000000,21.35,21.76,21.35,21.49,33162,0
+ARR_C.US,D,20220830,000000,21.39,21.47,21.33,21.39,13186,0
+ARR_C.US,D,20220831,000000,21.35,21.35,20.95,21.0834,19208,0
+ARR_C.US,D,20220901,000000,21.08,21.08,20.345,20.55,27984,0
+ARR_C.US,D,20220902,000000,20.55,20.55,20.296,20.37,10434,0
+ARR_C.US,D,20220906,000000,20.36,20.37,20.11,20.225,10374,0
+ARR_C.US,D,20220907,000000,20.36,20.9027,20.3,20.75,9290,0
+ARR_C.US,D,20220908,000000,20.75,21.1799,20.75,21,6966,0
+ARR_C.US,D,20220909,000000,20.96,21.2,20.95,21.14,5008,0
+ARR_C.US,D,20220912,000000,21.29,21.45,20.8308,21.19,8312,0
+ARR_C.US,D,20220913,000000,21.38,21.4,20.85,20.99,7600,0
+ARR_C.US,D,20220914,000000,20.76,21.051,20.76,20.895,6699,0
+ARR_C.US,D,20220915,000000,20.77,21.1708,20.77,20.8705,15535,0
+ARR_C.US,D,20220916,000000,20.93,20.93,20.54,20.8,7795,0
+ARR_C.US,D,20220919,000000,21.08,21.34,21,21.2625,38846,0
+ARR_C.US,D,20220920,000000,21.36,21.37,21.19,21.29,14598,0
+ARR_C.US,D,20220921,000000,21.44,21.45,21.2901,21.2901,14853,0
+ARR_C.US,D,20220922,000000,21.3,21.385,20.8,20.8,37767,0
+ARR_C.US,D,20220923,000000,20.86,20.8772,20.3201,20.51,72505,0
+ARR_C.US,D,20220926,000000,20.41,20.45,19.5,19.5,59870,0
+ARR_C.US,D,20220927,000000,19.72,19.92,19.3173,19.64,36092,0
+ARR_C.US,D,20220928,000000,19.7,20.045,19.5,19.7,25099,0
+ARR_C.US,D,20220929,000000,19.5,19.5,18.87,19.38,28611,0
+ARR_C.US,D,20220930,000000,19.46,19.744,18.81,18.81,26349,0
+ARR_C.US,D,20221003,000000,18.83,18.911,18.57,18.7483,22609,0
+ARR_C.US,D,20221004,000000,18.85,19.3608,18.75,18.76,19918,0
+ARR_C.US,D,20221005,000000,18.75,19.0731,18.695,18.93,17533,0
+ARR_C.US,D,20221006,000000,19.0867,19.0867,18.95,18.95,6235,0
+ARR_C.US,D,20221007,000000,18.85,19.1181,18.5701,18.65,12896,0
+ARR_C.US,D,20221010,000000,19.08,19.1,18.35,18.5,26384,0
+ARR_C.US,D,20221011,000000,18.5,18.968,18.1801,18.5,23595,0
+ARR_C.US,D,20221012,000000,18.5,18.6455,18.2013,18.3701,10916,0
+ARR_C.US,D,20221013,000000,18.1,18.33,18.01,18.265,16767,0
+ARR_C.US,D,20221014,000000,18.8983,18.8983,18.38,18.59,23041,0
+ARR_C.US,D,20221017,000000,18.65,19,18.6,18.8195,12896,0
+ARR_C.US,D,20221018,000000,18.89,18.89,18.673,18.79,8553,0
+ARR_C.US,D,20221019,000000,18.79,18.8,18.74,18.79,5144,0
+ARR_C.US,D,20221020,000000,18.79,18.8,18.25,18.2957,11004,0
+ARR_C.US,D,20221021,000000,18.4,18.6237,17.85,18.38,9825,0
+ARR_C.US,D,20221024,000000,18.38,18.38,18,18.05,8337,0
+ARR_C.US,D,20221025,000000,18.2,18.22,18.03,18.12,13268,0
+ARR_C.US,D,20221026,000000,18.2,18.38,17.92,17.92,30043,0
+ARR_C.US,D,20221027,000000,18.19,18.34,17.98,18.2899,20436,0
+ARR_C.US,D,20221028,000000,18.3,18.45,18.17,18.4029,26797,0
+ARR_C.US,D,20221031,000000,18.47,18.74,18.244,18.5,20205,0
+ARR_C.US,D,20221101,000000,18.55,18.55,18.15,18.15,12943,0
+ARR_C.US,D,20221102,000000,18.26,18.4007,18.18,18.3418,6046,0
+ARR_C.US,D,20221103,000000,18.4,18.41,18.155,18.155,6343,0
+ARR_C.US,D,20221104,000000,18.2,18.45,18.18,18.29,17365,0
+ARR_C.US,D,20221107,000000,18.34,18.75,18.34,18.66,26027,0
+ARR_C.US,D,20221108,000000,18.79,19.4707,18.7797,19.05,21337,0
+ARR_C.US,D,20221109,000000,19.01,19.36,19,19.16,14860,0
+ARR_C.US,D,20221110,000000,19.3,19.75,18.5,19.54,38462,0
+ARR_C.US,D,20221111,000000,19.54,19.8,19.48,19.64,13720,0
+ARR_C.US,D,20221114,000000,19.54,19.7412,19.4001,19.41,17085,0
+ARR_C.US,D,20221115,000000,19.66,19.98,19.66,19.95,9446,0
+ARR_C.US,D,20221116,000000,19.8,19.8,19.42,19.6,17612,0
+ARR_C.US,D,20221117,000000,19.61,19.88,19.52,19.52,8781,0
+ARR_C.US,D,20221118,000000,19.71,19.71,19.41,19.45,18689,0
+ARR_C.US,D,20221121,000000,19.61,19.79,19.4,19.42,13946,0
+ARR_C.US,D,20221122,000000,19.49,20.26,19.49,20.0585,15491,0
+ARR_C.US,D,20221123,000000,20.19,20.2528,19.765,20.04,8147,0
+ARR_C.US,D,20221125,000000,20.3,20.3,20.08,20.1,3376,0
+ARR_C.US,D,20221128,000000,20,20,19.9,19.96,22701,0
+ARR_C.US,D,20221129,000000,20,20,19.83,19.915,7378,0
+ARR_C.US,D,20221130,000000,19.85,20.3,19.71,20.3,29695,0
+ARR_C.US,D,20221201,000000,20.2504,20.3,19.901,20.15,10846,0
+ARR_C.US,D,20221202,000000,20.26,20.26,19.9762,20.02,11912,0
+ARR_C.US,D,20221205,000000,20.19,20.7399,20.19,20.31,43975,0
+ARR_C.US,D,20221206,000000,20.5,20.7,20.03,20.3,18409,0
+ARR_C.US,D,20221207,000000,20.48,20.57,20.06,20.15,14298,0
+ARR_C.US,D,20221208,000000,20.15,20.32,20.02,20.0616,11839,0
+ARR_C.US,D,20221209,000000,20.06,20.13,20.02,20.1,23071,0
+ARR_C.US,D,20221212,000000,20.05,20.1,19.75,19.95,10806,0
+ARR_C.US,D,20221213,000000,20.06,20.31,19.9,19.9585,17599,0
+ARR_C.US,D,20221214,000000,19.98,19.98,19.84,19.84,5577,0
+ARR_C.US,D,20221215,000000,19.8,20.06,19.51,19.52,11192,0
+ARR_C.US,D,20221216,000000,19.5,19.91,19.45,19.45,11976,0
+ARR_C.US,D,20221219,000000,19.45,19.9,19.45,19.5453,6870,0
+ARR_C.US,D,20221220,000000,19.5,19.55,19.35,19.42,6787,0
+ARR_C.US,D,20221221,000000,19.49,19.54,19.25,19.26,14908,0
+ARR_C.US,D,20221222,000000,19.37,19.37,18.65,18.7359,22590,0
+ARR_C.US,D,20221223,000000,18.78,18.8,18.25,18.64,17862,0
+ARR_C.US,D,20221227,000000,18.52,18.816,18.52,18.59,21685,0
+ARR_C.US,D,20221228,000000,18.65,18.65,18.42,18.45,21225,0
+ARR_C.US,D,20221229,000000,18.7,19.2907,18.7,19.07,36571,0
+ARR_C.US,D,20221230,000000,19.01,19.3499,19.01,19.13,16629,0
+ARR_C.US,D,20230103,000000,19.28,19.53,19.2373,19.4633,15829,0
+ARR_C.US,D,20230104,000000,19.4902,19.75,19.32,19.727,17280,0
+ARR_C.US,D,20230105,000000,19.73,19.75,19.55,19.75,14538,0
+ARR_C.US,D,20230106,000000,19.7,19.94,19.7,19.93,15681,0
+ARR_C.US,D,20230109,000000,19.95,20.32,19.95,20.21,17026,0
+ARR_C.US,D,20230110,000000,20.2,20.495,20.0849,20.4712,8969,0
+ARR_C.US,D,20230111,000000,20.47,20.845,20.255,20.63,15668,0
+ARR_C.US,D,20230112,000000,20.3082,20.43,19.9258,20.2823,17380,0
+ARR_C.US,D,20230113,000000,20.27,20.5095,20.235,20.44,11084,0
+ARR_C.US,D,20230117,000000,20.47,20.885,20.47,20.83,12298,0
+ARR_C.US,D,20230118,000000,20.95,21.15,20.95,21,17021,0
+ARR_C.US,D,20230119,000000,21.05,21.1317,20.82,21.1,12492,0
+ARR_C.US,D,20230120,000000,20.97,21.22,20.97,21.105,10129,0
+ARR_C.US,D,20230123,000000,21.2099,21.81,21.1,21.62,22481,0
+ARR_C.US,D,20230124,000000,21.65,21.65,21.32,21.43,14468,0
+ARR_C.US,D,20230125,000000,21.3,21.5999,21.3,21.52,7140,0
+ARR_C.US,D,20230126,000000,21.47,21.55,21.21,21.5,14972,0
+ARR_C.US,D,20230127,000000,21.61,21.79,21.5,21.78,7988,0
+ARR_C.US,D,20230130,000000,21.7,21.74,21.6502,21.71,12518,0
+ARR_C.US,D,20230131,000000,21.81,21.81,21.55,21.61,19242,0
+ARR_C.US,D,20230201,000000,21.6,21.79,21.6,21.78,7208,0
+ARR_C.US,D,20230202,000000,21.7,21.97,21.7,21.96,23837,0
+ARR_C.US,D,20230203,000000,21.9,21.9,21.6907,21.8,15534,0
+ARR_C.US,D,20230206,000000,21.76,21.779,21.6,21.6501,7308,0
+ARR_C.US,D,20230207,000000,21.6,21.72,21.38,21.45,11783,0
+ARR_C.US,D,20230208,000000,21.32,21.5299,21.32,21.4955,3216,0
+ARR_C.US,D,20230209,000000,21.56,21.56,21.349,21.349,8641,0
+ARR_C.US,D,20230210,000000,21.45,21.5,21.38,21.5,7140,0
+ARR_C.US,D,20230213,000000,21.54,21.69,21.5186,21.68,17603,0
+ARR_C.US,D,20230214,000000,21.54,21.6475,21.4,21.4,16546,0
+ARR_C.US,D,20230215,000000,21.49,21.49,21.2516,21.28,10245,0
+ARR_C.US,D,20230216,000000,21.25,21.3,21.1501,21.2974,6315,0
+ARR_C.US,D,20230217,000000,21.19,21.25,21.15,21.15,8381,0
+ARR_C.US,D,20230221,000000,21.15,21.21,20.5,20.7612,24849,0
+ARR_C.US,D,20230222,000000,20.76,20.905,20.5001,20.61,14066,0
+ARR_C.US,D,20230223,000000,20.63,20.81,20.53,20.63,15098,0
+ARR_C.US,D,20230224,000000,20.65,20.97,20.6,20.76,7197,0
+ARR_C.US,D,20230227,000000,20.92,20.92,20.63,20.65,13220,0
+ARR_C.US,D,20230228,000000,20.69,20.88,20.55,20.84,21920,0
+ARR_C.US,D,20230301,000000,20.7,20.97,20.7,20.75,7717,0
+ARR_C.US,D,20230302,000000,20.69,20.825,20.56,20.6914,8261,0
+ARR_C.US,D,20230303,000000,20.73,20.8115,20.61,20.61,13766,0
+ARR_C.US,D,20230306,000000,21,21.27,20.97,21.17,26519,0
+ARR_C.US,D,20230307,000000,21.17,21.3,21.04,21.1094,19936,0
+ARR_C.US,D,20230308,000000,21.1,21.24,21.05,21.1202,6421,0
+ARR_C.US,D,20230309,000000,21.15,21.19,20.7,20.7001,26739,0
+ARR_C.US,D,20230310,000000,20.98,20.98,20.01,20.35,19400,0
+ARR_C.US,D,20230313,000000,20.18,20.43,20.02,20.21,11817,0
+ARR_C.US,D,20230314,000000,20.2,20.5531,19.85,19.85,8859,0
+ARR_C.US,D,20230315,000000,19.85,19.85,19.0031,19.31,10060,0
+ARR_C.US,D,20230316,000000,19.31,20.065,19.31,19.63,14646,0
+ARR_C.US,D,20230317,000000,19.9685,20.1471,19.01,19.01,11474,0
+ARR_C.US,D,20230320,000000,19.01,19.16,18.88,19.01,14502,0
+ARR_C.US,D,20230321,000000,18.95,19.47,18.95,19.365,8631,0
+ARR_C.US,D,20230322,000000,19.46,19.53,19.35,19.38,6567,0
+ARR_C.US,D,20230323,000000,19.55,19.55,18.9001,19.01,15347,0
+ARR_C.US,D,20230324,000000,19,19.4286,18.85,19.2495,13112,0
+ARR_C.US,D,20230327,000000,19.36,19.43,19,19.27,8704,0
+ARR_C.US,D,20230328,000000,19.55,19.5699,19.0101,19.0696,15436,0
+ARR_C.US,D,20230329,000000,19.37,19.5,19.07,19.5,8154,0
+ARR_C.US,D,20230330,000000,19.56,19.92,19.55,19.66,5189,0
+ARR_C.US,D,20230331,000000,19.77,20,19.58,20,24262,0
+ARR_C.US,D,20230403,000000,19.99,20.12,19.92,20.12,7888,0
+ARR_C.US,D,20230404,000000,20.34,20.71,20.2236,20.63,10495,0
+ARR_C.US,D,20230405,000000,20.63,20.8,20.4638,20.585,5543,0
+ARR_C.US,D,20230406,000000,20.6736,20.9999,20.65,20.725,12069,0
+ARR_C.US,D,20230410,000000,20.7,20.7,20.22,20.33,8867,0
+ARR_C.US,D,20230411,000000,20.14,20.3199,20.01,20.23,10039,0
+ARR_C.US,D,20230412,000000,20.2,20.2,19.805,20.0661,33175,0
+ARR_C.US,D,20230413,000000,19.9,20,19.6,19.89,11364,0
+ARR_C.US,D,20230414,000000,19.99,19.99,19.72,19.8358,6371,0
+ARR_C.US,D,20230417,000000,19.84,20.3,19.7809,20.18,5977,0
+ARR_C.US,D,20230418,000000,20.28,20.28,19.86,19.95,7534,0
+ARR_C.US,D,20230419,000000,19.96,20.0469,19.744,19.98,4187,0
+ARR_C.US,D,20230420,000000,19.97,20.2,19.97,20.2,7587,0
+ARR_C.US,D,20230421,000000,20.21,20.21,19.85,19.9097,10959,0
+ARR_C.US,D,20230424,000000,19.99,19.99,19.78,19.81,9269,0
+ARR_C.US,D,20230425,000000,19.94,20.07,19.62,19.6401,5690,0
+ARR_C.US,D,20230426,000000,19.7798,20.1316,19.7025,19.98,3634,0
+ARR_C.US,D,20230427,000000,19.9,20.02,19.76,19.8996,7765,0
+ARR_C.US,D,20230428,000000,20.03,20.22,19.88,20.14,20907,0
+ARR_C.US,D,20230501,000000,20.19,20.2399,19.77,19.9067,11209,0
+ARR_C.US,D,20230502,000000,19.87,19.87,19.51,19.68,12525,0
+ARR_C.US,D,20230503,000000,19.82,19.97,19.53,19.8608,13240,0
+ARR_C.US,D,20230504,000000,19.69,19.7499,19.45,19.52,11820,0
+ARR_C.US,D,20230505,000000,19.555,19.6675,19.555,19.65,3483,0
+ARR_C.US,D,20230508,000000,19.65,19.6983,19.5,19.6983,4193,0
+ARR_C.US,D,20230509,000000,19.75,19.75,19.5,19.55,9713,0
+ARR_C.US,D,20230510,000000,19.63,19.91,19.5201,19.91,7988,0
+ARR_C.US,D,20230511,000000,19.91,19.91,19.65,19.65,1552,0
+ARR_C.US,D,20230512,000000,19.66,19.66,19.3215,19.352,4343,0
+ARR_C.US,D,20230515,000000,19.36,19.4222,19.08,19.2499,8886,0
+ARR_C.US,D,20230516,000000,19.215,19.33,19.1661,19.1661,4290,0
+ARR_C.US,D,20230517,000000,19.2645,19.2645,19.06,19.07,6566,0
+ARR_C.US,D,20230518,000000,19.2,19.27,19.11,19.27,7916,0
+ARR_C.US,D,20230519,000000,19.3,19.3,19.0513,19.2467,6049,0
+ARR_C.US,D,20230522,000000,19.1,19.3,19.02,19.3,14178,0
+ARR_C.US,D,20230523,000000,19.2,19.6,19.2,19.4012,17340,0
+ARR_C.US,D,20230524,000000,19.41,19.5199,19.2,19.2,6439,0
+ARR_C.US,D,20230525,000000,19.2,19.42,19.2,19.2,5968,0
+ARR_C.US,D,20230526,000000,19.27,19.339,19.2,19.25,3235,0
+ARR_C.US,D,20230530,000000,19.55,19.8503,19.2224,19.2224,5816,0
+ARR_C.US,D,20230531,000000,19.68,19.99,19.25,19.99,25455,0
+ARR_C.US,D,20230601,000000,19.9,19.9,19.5,19.6,12688,0
+ARR_C.US,D,20230602,000000,20.0799,20.08,19.41,19.84,13390,0
+ARR_C.US,D,20230605,000000,19.85,20.07,19.85,20.07,9442,0
+ARR_C.US,D,20230606,000000,20,20.2,20,20.08,4437,0
+ARR_C.US,D,20230607,000000,20.09,20.24,20.09,20.24,12510,0
+ARR_C.US,D,20230608,000000,20.24,20.3,20.2,20.3,1930,0
+ARR_C.US,D,20230609,000000,20.12,20.27,20.12,20.22,11076,0
+ARR_C.US,D,20230612,000000,20.2,20.25,20.115,20.25,7433,0
+ARR_C.US,D,20230613,000000,20.27,20.27,20.0115,20.25,6833,0
+ARR_C.US,D,20230614,000000,20.15,20.15,20.055,20.15,5638,0
+ARR_C.US,D,20230615,000000,20.05,20.1,20.05,20.07,5056,0
+ARR_C.US,D,20230616,000000,20.03,20.2,19.95,20.2,7615,0
+ARR_C.US,D,20230620,000000,20.075,20.1959,20,20.17,8234,0
+ARR_C.US,D,20230621,000000,20.2,20.2,20.09,20.17,10325,0
+ARR_C.US,D,20230622,000000,20.15,20.15,19.97,20.14,9306,0
+ARR_C.US,D,20230623,000000,20.03,20.14,19.9,20,7995,0
+ARR_C.US,D,20230626,000000,20.2,20.2,20.0737,20.18,3776,0
+ARR_C.US,D,20230627,000000,20.2,20.2,20.01,20.102,9105,0
+ARR_C.US,D,20230628,000000,20.1745,20.2499,20.1745,20.2055,3242,0
+ARR_C.US,D,20230629,000000,20.2,20.25,20.11,20.1123,7711,0
+ARR_C.US,D,20230630,000000,20.25,20.92,20.1511,20.88,42419,0
+ARR_C.US,D,20230703,000000,20.69,20.73,20.35,20.675,6609,0
+ARR_C.US,D,20230705,000000,20.54,20.71,20.4901,20.59,8852,0
+ARR_C.US,D,20230706,000000,20.59,20.59,20.31,20.4977,7408,0
+ARR_C.US,D,20230707,000000,20.4,20.64,20.35,20.62,7503,0
+ARR_C.US,D,20230710,000000,20.6,20.72,20.52,20.52,18114,0
+ARR_C.US,D,20230711,000000,20.615,20.73,20.5671,20.61,5700,0
+ARR_C.US,D,20230712,000000,20.62,20.74,20.5,20.6,9941,0
+ARR_C.US,D,20230713,000000,20.5615,20.5615,20.21,20.46,15336,0
+ARR_C.US,D,20230714,000000,20.49,20.49,20.0601,20.169,12785,0
+ARR_C.US,D,20230717,000000,20.4,20.4,20.15,20.4,15523,0
+ARR_C.US,D,20230718,000000,20.38,20.6249,20.26,20.4219,15680,0
+ARR_C.US,D,20230719,000000,20.46,20.63,20.42,20.42,10098,0
+ARR_C.US,D,20230720,000000,20.43,20.63,20.39,20.54,12630,0
+ARR_C.US,D,20230721,000000,20.54,20.62,20.4,20.51,10279,0
+ARR_C.US,D,20230724,000000,20.6,20.7449,20.25,20.7449,15871,0
+ARR_C.US,D,20230725,000000,20.74,20.74,20.5,20.63,5284,0
+ARR_C.US,D,20230726,000000,20.59,20.86,20.59,20.7668,5649,0
+ARR_C.US,D,20230727,000000,20.98,20.98,20.865,20.92,5287,0
+ARR_C.US,D,20230728,000000,20.92,20.98,20.7601,20.8701,5962,0
+ARR_C.US,D,20230731,000000,21,21.3238,21,21.27,15184,0
+ARR_C.US,D,20230801,000000,21.25,21.25,20.87,21.05,16858,0
+ARR_C.US,D,20230802,000000,20.88,21.2,20.87,20.88,16685,0
+ARR_C.US,D,20230803,000000,20.99,21.11,20.85,21,4217,0
+ARR_C.US,D,20230804,000000,21,21.38,20.99,21.23,6857,0
+ARR_C.US,D,20230807,000000,21.2,21.2,21,21.06,15699,0
+ARR_C.US,D,20230808,000000,21.18,21.18,20.91,21.09,4551,0
+ARR_C.US,D,20230809,000000,21.13,21.13,20.91,21.05,6776,0
+ARR_C.US,D,20230810,000000,21.01,21.1,20.9,20.99,7554,0
+ARR_C.US,D,20230811,000000,20.99,20.99,20.8804,20.94,9719,0
+ARR_C.US,D,20230814,000000,20.8397,20.9,20.73,20.9,3348,0
+ARR_C.US,D,20230815,000000,20.88,20.88,20.73,20.76,7957,0
+ARR_C.US,D,20230816,000000,20.765,20.84,20.6,20.6,8642,0
+ARR_C.US,D,20230817,000000,20.63,20.63,20.4,20.4,6817,0
+ARR_C.US,D,20230818,000000,20.36,20.5066,20.35,20.4938,2143,0
+ARR_C.US,D,20230821,000000,20.35,20.7,20.35,20.64,9603,0
+ARR_C.US,D,20230822,000000,20.64,20.716,20.36,20.595,7087,0
+ARR_C.US,D,20230823,000000,20.61,20.8,20.5501,20.66,4734,0
+ARR_C.US,D,20230824,000000,20.84,20.84,20.35,20.35,5363,0
+ARR_C.US,D,20230825,000000,20.35,20.3718,20.26,20.28,2700,0
+ARR_C.US,D,20230828,000000,20.7,20.7772,20.25,20.25,13150,0
+ARR_C.US,D,20230829,000000,20.55,20.61,20.25,20.57,7428,0
+ARR_C.US,D,20230830,000000,20.47,20.51,20.43,20.46,11986,0
+ARR_C.US,D,20230831,000000,20.41,20.99,20.41,20.99,31820,0
+ARR_C.US,D,20230901,000000,20.83,20.85,20.7999,20.85,9423,0
+ARR_C.US,D,20230905,000000,20.98,20.98,20.61,20.64,13250,0
+ARR_C.US,D,20230906,000000,20.85,20.8884,20.5,20.75,7575,0
+ARR_C.US,D,20230907,000000,20.85,20.88,20.6606,20.8,5088,0
+ARR_C.US,D,20230908,000000,20.88,20.965,20.82,20.83,7021,0
+ARR_C.US,D,20230911,000000,20.85,20.98,20.8433,20.945,8310,0
+ARR_C.US,D,20230912,000000,20.97,20.97,20.61,20.66,17663,0
+ARR_C.US,D,20230913,000000,20.67,20.78,20.67,20.78,1596,0
+ARR_C.US,D,20230914,000000,20.77,20.9,20.57,20.7652,3282,0
+ARR_C.US,D,20230915,000000,20.72,20.7685,20.47,20.5,6576,0
+ARR_C.US,D,20230918,000000,20.5,20.74,20.3,20.64,17725,0
+ARR_C.US,D,20230919,000000,20.49,20.6525,20.3,20.48,16743,0
+ARR_C.US,D,20230920,000000,20.39,20.63,20.35,20.365,3024,0
+ARR_C.US,D,20230921,000000,20.25,20.25,19.75,20.09,12027,0
+ARR_C.US,D,20230922,000000,20.1,20.18,19.94,20.03,25394,0
+ARR_C.US,D,20230925,000000,20.1,20.4115,20.1,20.2338,26689,0
+ARR_C.US,D,20230926,000000,20.36,20.36,20,20,24086,0
+ARR_C.US,D,20230927,000000,20.17,20.17,19.91,19.97,18744,0
+ARR_C.US,D,20230928,000000,19.99,20.37,19.81,20.26,19781,0
+ARR_C.US,D,20230929,000000,20.42,20.42,20.15,20.2,18019,0
+ARR_C.US,D,20231002,000000,20.2,20.62,19.8,19.95,18472,0
+ARR_C.US,D,20231003,000000,19.93,19.96,19.2001,19.33,30586,0
+ARR_C.US,D,20231004,000000,19.45,19.57,19.11,19.22,16060,0
+ARR_C.US,D,20231005,000000,19.13,19.5,19.098,19.2409,7835,0
+ARR_C.US,D,20231006,000000,19.16,19.46,19.01,19.26,10246,0
+ARR_C.US,D,20231009,000000,19.27,19.34,19.2,19.3249,10192,0
+ARR_C.US,D,20231010,000000,19.24,19.415,19.24,19.31,10585,0
+ARR_C.US,D,20231011,000000,19.4,19.7899,19.195,19.37,16118,0
+ARR_C.US,D,20231012,000000,19.4,19.4,19.06,19.19,12359,0
+ARR_C.US,D,20231013,000000,19.15,19.2,19.08,19.08,5380,0
+ARR_C.US,D,20231016,000000,19.08,19.08,18.8607,18.935,19889,0
+ARR_C.US,D,20231017,000000,18.88,18.88,18.65,18.72,15046,0
+ARR_C.US,D,20231018,000000,18.69,18.69,18.265,18.4,18308,0
+ARR_C.US,D,20231019,000000,18.28,18.43,17.85,18.06,26393,0
+ARR_C.US,D,20231020,000000,18.21,18.79,18.1201,18.58,29013,0
+ARR_C.US,D,20231023,000000,18.45,18.7299,18.3,18.33,14636,0
+ARR_C.US,D,20231024,000000,18.28,18.495,18.0947,18.25,7478,0
+ARR_C.US,D,20231025,000000,18.5,18.52,18.15,18.43,8291,0
+ARR_C.US,D,20231026,000000,18.44,19.0373,18.1659,18.18,13428,0
+ARR_C.US,D,20231027,000000,18.57,18.65,18.11,18.11,4332,0
+ARR_C.US,D,20231030,000000,18.26,18.305,17.85,18.0501,8130,0
+ARR_C.US,D,20231031,000000,18.22,18.55,18.1001,18.49,22233,0
+ARR_C.US,D,20231101,000000,18.49,18.7499,18.49,18.6,12936,0
+ARR_C.US,D,20231102,000000,18.78,19.2499,18.78,19.15,13450,0
+ARR_C.US,D,20231103,000000,19.27,19.8,19.27,19.8,18668,0
+ARR_C.US,D,20231106,000000,19.73,20.15,19.5109,19.8395,13634,0
+ARR_C.US,D,20231107,000000,19.61,19.98,19.61,19.74,10713,0
+ARR_C.US,D,20231108,000000,19.85,20.158,19.85,19.98,10635,0
+ARR_C.US,D,20231109,000000,20.39,20.39,19.5,19.85,20322,0
+ARR_C.US,D,20231110,000000,20.1,20.1,19.8556,20.08,4893,0
+ARR_C.US,D,20231113,000000,19.97,20.15,19.93,20.15,10233,0
+ARR_C.US,D,20231114,000000,20.54,20.54,20.0112,20.25,13856,0
+ARR_C.US,D,20231115,000000,20.25,20.25,19.94,20.05,5260,0
+ARR_C.US,D,20231116,000000,20.04,20.0451,19.5815,19.71,17093,0
+ARR_C.US,D,20231117,000000,19.55,19.62,19,19.3088,31955,0
+ARR_C.US,D,20231120,000000,19.31,19.472,18.95,19.05,40152,0
+ARR_C.US,D,20231121,000000,19.05,19.3,18.86,19.07,19616,0
+ARR_C.US,D,20231122,000000,19.22,19.22,18.71,18.85,11091,0
+ARR_C.US,D,20231124,000000,18.81,19.24,18.81,19.09,3121,0
+ARR_C.US,D,20231127,000000,19.22,19.45,18.82,19.31,20890,0
+ARR_C.US,D,20231128,000000,19.23,19.5299,19.05,19.12,17991,0
+ARR_C.US,D,20231129,000000,19.13,19.482,18.86,19.18,38724,0
+ARR_C.US,D,20231130,000000,19.2,19.7399,19.135,19.35,14002,0
+ARR_C.US,D,20231201,000000,19.47,19.855,19.46,19.83,12999,0
+ARR_C.US,D,20231204,000000,19.83,19.91,19.52,19.75,11114,0
+ARR_C.US,D,20231205,000000,19.8024,20.1118,19.76,20.09,10367,0
+ARR_C.US,D,20231206,000000,20.19,20.19,19.9,20.01,19224,0
+ARR_C.US,D,20231207,000000,20.155,20.2,20.05,20.1,7582,0
+ARR_C.US,D,20231208,000000,20,20.24,19.89,20.24,12294,0
+ARR_C.US,D,20231211,000000,20.24,20.315,20.0717,20.21,14715,0
+ARR_C.US,D,20231212,000000,20.32,20.32,20.1,20.2,5513,0
+ARR_C.US,D,20231213,000000,20.2,20.8,20.2,20.8,15333,0
+ARR_C.US,D,20231214,000000,20.47,20.9,20.39,20.76,9134,0
+ARR_C.US,D,20231215,000000,20.76,20.76,20.37,20.605,11991,0
+ARR_C.US,D,20231218,000000,20.71,20.71,20.2401,20.5999,18677,0
+ARR_C.US,D,20231219,000000,20.5999,20.7,20.4901,20.7,12550,0
+ARR_C.US,D,20231220,000000,20.7,20.7,20.35,20.37,10555,0
+ARR_C.US,D,20231221,000000,20.36,20.5998,20.2001,20.4757,10326,0
+ARR_C.US,D,20231222,000000,20.6,20.7399,20.54,20.59,12444,0
+ARR_C.US,D,20231226,000000,20.53,20.7,20.53,20.6,11980,0
+ARR_C.US,D,20231227,000000,20.72,20.84,20.5686,20.7646,7990,0
+ARR_C.US,D,20231228,000000,20.76,20.97,20.51,20.63,19172,0
+ARR_C.US,D,20231229,000000,20.53,20.7216,20.38,20.38,6260,0
+ARR_C.US,D,20240102,000000,20.38,20.74,20.32,20.7399,8899,0
+ARR_C.US,D,20240103,000000,20.6,20.86,20.58,20.775,11179,0
+ARR_C.US,D,20240104,000000,20.82,20.825,20.71,20.81,7778,0
+ARR_C.US,D,20240105,000000,20.87,20.87,20.545,20.7201,10503,0
+ARR_C.US,D,20240108,000000,20.85,20.98,20.8,20.9701,10837,0
+ARR_C.US,D,20240109,000000,20.99,21.155,20.93,21.14,9020,0
+ARR_C.US,D,20240110,000000,21.18,21.45,21.0105,21.4,16661,0
+ARR_C.US,D,20240111,000000,21.36,21.36,21.105,21.3,12508,0
+ARR_C.US,D,20240112,000000,21.3997,21.3997,21.185,21.185,3420,0
+ARR_C.US,D,20240116,000000,21.03,21.095,20.85,21,27395,0
+ARR_C.US,D,20240117,000000,21,21,20.75,20.75,12855,0
+ARR_C.US,D,20240118,000000,20.75,20.9618,20.4903,20.52,9066,0
+ARR_C.US,D,20240119,000000,20.45,20.85,20.45,20.61,7316,0
+ARR_C.US,D,20240122,000000,20.76,20.98,20.7587,20.9799,8473,0
+ARR_C.US,D,20240123,000000,20.98,20.9999,20.86,20.9999,5252,0
+ARR_C.US,D,20240124,000000,20.9,21.2311,20.9,21.13,18733,0
+ARR_C.US,D,20240125,000000,21.14,21.335,21.1,21.28,27218,0
+ARR_C.US,D,20240126,000000,21.28,21.3,21.11,21.15,5440,0
+ARR_C.US,D,20240129,000000,21.25,21.25,21.01,21.115,8906,0
+ARR_C.US,D,20240130,000000,21.12,21.29,21.1,21.1499,13324,0
+ARR_C.US,D,20240131,000000,21.15,21.2786,21.15,21.21,7274,0
+ARR_C.US,D,20240201,000000,21.3,21.6098,21.25,21.6,47051,0
+ARR_C.US,D,20240202,000000,21.6,21.6,21.35,21.4816,7646,0
+ARR_C.US,D,20240205,000000,21.5,21.5,21.15,21.2137,12544,0
+ARR_C.US,D,20240206,000000,21.21,21.3,21.0143,21.23,10307,0
+ARR_C.US,D,20240207,000000,21.25,21.25,21.1,21.15,9003,0
+ARR_C.US,D,20240208,000000,21.05,21.2744,21,21.08,14106,0
+ARR_C.US,D,20240209,000000,21.08,21.35,21.08,21.2335,8712,0
+ARR_C.US,D,20240212,000000,21.14,21.45,21.1345,21.45,8000,0
+ARR_C.US,D,20240213,000000,21.15,21.4,21.15,21.35,26691,0
+ARR_C.US,D,20240214,000000,21.2,21.34,21.05,21.25,11034,0
+ARR_C.US,D,20240215,000000,21.21,21.21,21.12,21.17,5687,0
+ARR_C.US,D,20240216,000000,21.225,21.225,20.97,21.01,3861,0
+ARR_C.US,D,20240220,000000,21.01,21.2357,21.01,21.13,8950,0
+ARR_C.US,D,20240221,000000,21.05,21.3,21,21.3,9637,0
+ARR_C.US,D,20240222,000000,21.3,21.3,21.17,21.28,9959,0
+ARR_C.US,D,20240223,000000,21.3,21.415,21.17,21.3715,10221,0
+ARR_C.US,D,20240226,000000,21.37,21.45,21.1575,21.3,7025,0
+ARR_C.US,D,20240227,000000,21.38,21.43,21.3,21.43,19786,0
+ARR_C.US,D,20240228,000000,21.45,21.45,21.14,21.18,11409,0
+ARR_C.US,D,20240229,000000,21.25,21.46,21.2,21.21,19243,0
+ARR_C.US,D,20240301,000000,21.21,21.335,21.14,21.16,11164,0
+ARR_C.US,D,20240304,000000,21.1,21.1066,20.9039,20.99,15017,0
+ARR_C.US,D,20240305,000000,20.87,20.99,20.72,20.85,27955,0
+ARR_C.US,D,20240306,000000,20.89,21.04,20.77,20.77,19521,0
+ARR_C.US,D,20240307,000000,20.99,21.0699,20.8523,20.96,9764,0
+ARR_C.US,D,20240308,000000,21,21.33,20.96,21.1801,8286,0
+ARR_C.US,D,20240311,000000,21.2165,21.4499,20.875,20.91,50725,0
+ARR_C.US,D,20240312,000000,20.92,21.06,20.8701,21.01,6979,0
+ARR_C.US,D,20240313,000000,21.16,21.2,20.97,21.15,4315,0
+ARR_C.US,D,20240314,000000,21.02,21.15,20.9,20.94,7482,0
+ARR_C.US,D,20240315,000000,20.9,21.16,20.8621,21.0457,4367,0
+ARR_C.US,D,20240318,000000,21.01,21.01,20.7101,20.8994,15749,0
+ARR_C.US,D,20240319,000000,20.97,21.2,20.85,21.1072,21454,0
+ARR_C.US,D,20240320,000000,21.02,21.29,20.87,21.22,18012,0
+ARR_C.US,D,20240321,000000,21.29,21.29,21.16,21.2,13365,0
+ARR_C.US,D,20240322,000000,21.22,21.2247,21.0538,21.1284,9746,0
+ARR_C.US,D,20240325,000000,21.15,21.15,20.8401,20.945,34525,0
+ARR_C.US,D,20240326,000000,20.91,20.99,20.81,20.85,27101,0
+ARR_C.US,D,20240327,000000,20.88,21,20.86,20.93,8660,0
+ARR_C.US,D,20240328,000000,20.9947,21.1572,20.85,20.85,26363,0
+ARR_C.US,D,20240401,000000,20.9,21.06,20.85,20.9867,15950,0
+ARR_C.US,D,20240402,000000,20.96,21.14,20.8585,21.14,10954,0
+ARR_C.US,D,20240403,000000,21.04,21.2525,20.97,21.25,12429,0
+ARR_C.US,D,20240404,000000,21.2952,21.35,21.05,21.26,11667,0
+ARR_C.US,D,20240405,000000,21.27,21.32,21.21,21.21,11213,0
+ARR_C.US,D,20240408,000000,21.26,21.3,21.1501,21.1501,10762,0
+ARR_C.US,D,20240409,000000,21.3,21.35,21.2,21.35,6957,0
+ARR_C.US,D,20240410,000000,21.2,21.22,20.95,21.05,10851,0
+ARR_C.US,D,20240411,000000,21.18,21.18,20.9,21.05,18641,0
+ARR_C.US,D,20240412,000000,20.9,20.95,20.66,20.78,7615,0
+ARR_C.US,D,20240415,000000,20.8,20.8,20.25,20.59,18105,0
+ARR_C.US,D,20240416,000000,20.55,20.55,20.04,20.15,24111,0
+ARR_C.US,D,20240417,000000,20.24,20.35,20.1401,20.24,4320,0
+ARR_C.US,D,20240418,000000,20.32,20.7199,20.195,20.45,43087,0
+ARR_C.US,D,20240419,000000,20.66,20.66,20.49,20.595,33882,0
+ARR_C.US,D,20240422,000000,20.64,20.6853,20.49,20.61,20730,0
+ARR_C.US,D,20240423,000000,20.62,20.7199,20.4901,20.63,14126,0
+ARR_C.US,D,20240424,000000,20.74,20.74,20.01,20.38,40838,0
+ARR_C.US,D,20240425,000000,20.15,20.41,20.1,20.39,11987,0
+ARR_C.US,D,20240426,000000,20.52,20.67,20.45,20.5501,9351,0
+ARR_C.US,D,20240429,000000,20.7,20.8847,20.5968,20.72,20570,0
+ARR_C.US,D,20240430,000000,20.65,20.75,20.6,20.7,9237,0
+ARR_C.US,D,20240501,000000,20.5501,20.8453,20.5501,20.79,10952,0
+ARR_C.US,D,20240502,000000,20.77,20.79,20.7,20.78,4240,0
+ARR_C.US,D,20240503,000000,20.78,20.9,20.78,20.83,6915,0
+ARR_C.US,D,20240506,000000,20.85,21.0118,20.67,20.69,15587,0
+ARR_C.US,D,20240507,000000,20.75,20.9863,20.6901,20.6901,6755,0
+ARR_C.US,D,20240508,000000,20.75,20.82,20.65,20.82,14316,0
+ARR_C.US,D,20240509,000000,20.76,21.0281,20.75,20.752,11601,0
+ARR_C.US,D,20240510,000000,21,21,20.64,20.89,21050,0
+ARR_C.US,D,20240513,000000,21.05,21.0766,20.86,20.8837,13875,0
+ARR_C.US,D,20240514,000000,20.7,20.8474,20.55,20.6,9701,0
+ARR_C.US,D,20240515,000000,20.67,20.86,20.47,20.5,15821,0
+ARR_C.US,D,20240516,000000,20.5761,20.69,20.49,20.49,7130,0
+ARR_C.US,D,20240517,000000,20.62,20.85,20.5,20.73,11722,0
+ARR_C.US,D,20240520,000000,20.73,20.88,20.59,20.59,5462,0
+ARR_C.US,D,20240521,000000,20.52,20.7,20.49,20.53,27399,0
+ARR_C.US,D,20240522,000000,20.48,20.5799,20.45,20.46,13244,0
+ARR_C.US,D,20240523,000000,20.4612,20.65,20.42,20.65,17696,0
+ARR_C.US,D,20240524,000000,20.67,20.7,20.56,20.68,5694,0
+ARR_C.US,D,20240528,000000,20.7,20.77,20.68,20.77,7658,0
+ARR_C.US,D,20240529,000000,20.75,20.75,20.55,20.58,5743,0
+ARR_C.US,D,20240530,000000,20.52,20.79,20.52,20.7001,7495,0
+ARR_C.US,D,20240531,000000,20.62,20.8,20.62,20.71,5852,0
+ARR_C.US,D,20240603,000000,20.64,20.785,20.5759,20.67,12383,0
+ARR_C.US,D,20240604,000000,20.82,20.82,20.66,20.66,7750,0
+ARR_C.US,D,20240605,000000,20.67,20.79,20.66,20.74,6762,0
+ARR_C.US,D,20240606,000000,20.79,20.8099,20.7,20.73,6595,0
+ARR_C.US,D,20240607,000000,20.74,20.8,20.64,20.78,11957,0
+ARR_C.US,D,20240610,000000,20.77,20.81,20.64,20.75,13141,0
+ARR_C.US,D,20240611,000000,20.8,20.88,20.51,20.62,28805,0
+ARR_C.US,D,20240612,000000,20.74,20.81,20.7,20.81,10765,0
+ARR_C.US,D,20240613,000000,20.75,21.0341,20.75,20.9022,21847,0
+ARR_C.US,D,20240614,000000,20.7,20.7,20.4201,20.55,11375,0
+ARR_C.US,D,20240617,000000,20.68,20.94,20.6253,20.94,33487,0
+ARR_C.US,D,20240618,000000,21,21,20.9,21,29950,0
+ARR_C.US,D,20240620,000000,20.95,21.07,20.85,20.9201,20271,0
+ARR_C.US,D,20240621,000000,20.92,21.0699,20.92,20.97,12894,0
+ARR_C.US,D,20240624,000000,21.02,21.05,20.93,21,18093,0
+ARR_C.US,D,20240625,000000,21,21.04,20.91,20.98,12184,0
+ARR_C.US,D,20240626,000000,20.95,20.9999,20.75,20.98,14000,0
+ARR_C.US,D,20240627,000000,20.96,21,20.85,20.935,22465,0
+ARR_C.US,D,20240628,000000,20.9,20.9,20.77,20.77,6196,0
+ARR_C.US,D,20240701,000000,20.82,20.87,20.77,20.86,8867,0
+ARR_C.US,D,20240702,000000,20.87,21.03,20.85,20.9,11418,0
+ARR_C.US,D,20240703,000000,20.9,20.9602,20.87,20.91,9450,0
+ARR_C.US,D,20240705,000000,20.91,20.95,20.85,20.85,13378,0
+ARR_C.US,D,20240708,000000,20.85,20.93,20.85,20.88,7653,0
+ARR_C.US,D,20240709,000000,20.87,20.9212,20.87,20.92,6225,0
+ARR_C.US,D,20240710,000000,20.9,20.93,20.75,20.93,14119,0
+ARR_C.US,D,20240711,000000,20.93,21,20.93,20.98,21001,0
+ARR_C.US,D,20240712,000000,20.95,21.09,20.95,21.08,15217,0
+ARR_C.US,D,20240715,000000,21.03,21.03,20.95,21.03,10503,0
+ARR_C.US,D,20240716,000000,21.06,21.09,21.01,21.06,14387,0
+ARR_C.US,D,20240717,000000,21.05,21.08,21.04,21.06,6980,0
+ARR_C.US,D,20240718,000000,21.04,21.1,20.9171,20.9308,7249,0
+ARR_C.US,D,20240719,000000,21.03,21.05,20.9,20.98,17314,0
+ARR_C.US,D,20240722,000000,21.1,21.1,20.95,21.0445,8822,0
+ARR_C.US,D,20240723,000000,21.05,21.29,21.0001,21.09,11747,0
+ARR_C.US,D,20240724,000000,21.26,21.45,21.18,21.37,27066,0
+ARR_C.US,D,20240725,000000,21.5,21.9,21.5,21.65,24714,0
+ARR_C.US,D,20240726,000000,21.86,21.93,21.71,21.85,8651,0
+ARR_C.US,D,20240729,000000,21.93,22.24,21.93,22.18,22654,0
+ARR_C.US,D,20240730,000000,22.37,22.37,22.25,22.32,12563,0
+ARR_C.US,D,20240731,000000,22.41,22.49,22.285,22.43,14696,0
+ARR_C.US,D,20240801,000000,22.4,22.4733,21.96,21.96,25772,0
+ARR_C.US,D,20240802,000000,21.93,22.09,21.65,21.98,34272,0
+ARR_C.US,D,20240805,000000,21.74,22.33,21.585,22.05,19618,0
+ARR_C.US,D,20240806,000000,22.26,22.26,21.91,22.01,9008,0
+ARR_C.US,D,20240807,000000,22.29,22.37,22.15,22.18,10640,0
+ARR_C.US,D,20240808,000000,22.3,22.39,22.18,22.32,17203,0
+ARR_C.US,D,20240809,000000,22.31,22.31,22,22.21,9657,0
+ARR_C.US,D,20240812,000000,22.185,22.3269,22.16,22.3269,5312,0
+ARR_C.US,D,20240813,000000,22.33,22.3499,22.2294,22.3299,11868,0
+ARR_C.US,D,20240814,000000,22.31,22.35,22.26,22.3,19395,0
+ARR_C.US,D,20240815,000000,22.29,22.29,21.95,21.98,10948,0
+ARR_C.US,D,20240816,000000,22,22.1216,21.96,21.96,18633,0
+ARR_C.US,D,20240819,000000,21.96,22.2035,21.95,21.95,15415,0
+ARR_C.US,D,20240820,000000,22.095,22.23,21.99,22.01,20119,0
+ARR_C.US,D,20240821,000000,22.03,22.26,21.98,21.99,8819,0
+ARR_C.US,D,20240822,000000,22.0222,22.0234,21.956,21.995,11096,0
+ARR_C.US,D,20240823,000000,22.065,22.1,22.0205,22.06,13392,0
+ARR_C.US,D,20240826,000000,22.1,22.1,22.05,22.1,9281,0
+ARR_C.US,D,20240827,000000,22.08,22.11,22.0401,22.08,14764,0
+ARR_C.US,D,20240828,000000,22.2,22.39,22.07,22.15,12062,0
+ARR_C.US,D,20240829,000000,22.39,22.39,22.1,22.16,6007,0
+ARR_C.US,D,20240830,000000,22.17,22.39,22.11,22.16,10539,0
+ARR_C.US,D,20240903,000000,22.35,22.35,22.12,22.23,13666,0
+ARR_C.US,D,20240904,000000,22.23,22.3032,21.85,22,25875,0
+ARR_C.US,D,20240905,000000,22.08,22.19,22.05,22.14,9535,0
+ARR_C.US,D,20240906,000000,22.28,22.28,22.145,22.27,11357,0
+ARR_C.US,D,20240909,000000,22.36,22.36,22.15,22.34,10862,0
+ARR_C.US,D,20240910,000000,22.34,22.39,22.22,22.39,7036,0
+ARR_C.US,D,20240911,000000,22.32,22.34,22.13,22.23,22590,0
+ARR_C.US,D,20240912,000000,22.24,22.39,22.19,22.32,16869,0
+ARR_C.US,D,20240913,000000,22.22,22.37,21.89,22.1,47978,0
+ARR_C.US,D,20240916,000000,22.1,22.3274,22,22.16,29976,0
+ARR_C.US,D,20240917,000000,22.19,22.2,21.87,22.2,29613,0
+ARR_C.US,D,20240918,000000,22.2519,22.2894,22.09,22.14,10486,0
+ARR_C.US,D,20240919,000000,22.18,22.3499,22.0201,22.24,14685,0
+ARR_C.US,D,20240920,000000,22.21,22.32,22.07,22.32,10793,0
+ARR_C.US,D,20240923,000000,22.35,22.39,22.33,22.35,9306,0
+ARR_C.US,D,20240924,000000,22.39,22.39,22.2,22.39,15592,0
+ARR_C.US,D,20240925,000000,22.36,22.39,22.3,22.37,14397,0
+ARR_C.US,D,20240926,000000,22.39,22.6346,22.39,22.52,35628,0
+ARR_C.US,D,20240927,000000,22.65,22.9,22.6,22.8,11325,0
+ARR_C.US,D,20240930,000000,22.8093,22.95,22.4,22.72,18948,0
+ARR_C.US,D,20241001,000000,22.82,22.9883,22.82,22.8652,11814,0
+ARR_C.US,D,20241002,000000,22.85,22.99,22.7371,22.77,21702,0
+ARR_C.US,D,20241003,000000,22.88,22.9,22.83,22.8999,8701,0
+ARR_C.US,D,20241004,000000,23,23.24,22.91,23.16,15756,0
+ARR_C.US,D,20241007,000000,23.02,23.3,23.02,23.1299,12369,0
+ARR_C.US,D,20241008,000000,23.18,23.2269,23.0308,23.14,6668,0
+ARR_C.US,D,20241009,000000,23.14,23.23,23.1,23.2,6227,0
+ARR_C.US,D,20241010,000000,23.13,23.47,23.13,23.43,15200,0
+ARR_C.US,D,20241011,000000,23.47,23.575,23.25,23.56,23088,0
+ARR_C.US,D,20241014,000000,23.45,23.5,23.3101,23.41,13277,0
+ARR_C.US,D,20241015,000000,23.33,23.4637,23.33,23.3579,13405,0
+ARR_C.US,D,20241016,000000,23.27,23.39,23.06,23.06,21806,0
+ARR_C.US,D,20241017,000000,23.16,23.35,23.12,23.17,8501,0
+ARR_C.US,D,20241018,000000,23.25,23.255,23.1652,23.17,5050,0
+ARR_C.US,D,20241021,000000,23.24,23.24,22.83,22.85,16240,0
+ARR_C.US,D,20241022,000000,22.99,23.23,22.9,23.22,10816,0
+ARR_C.US,D,20241023,000000,23.18,23.2,23.0802,23.16,6267,0
+ARR_C.US,D,20241024,000000,23.16,23.25,23.045,23.1703,5911,0
+ARR_C.US,D,20241025,000000,23.22,23.25,23.12,23.2499,7931,0
+ARR_C.US,D,20241028,000000,23.33,23.34,23.2,23.27,9920,0
+ARR_C.US,D,20241029,000000,23.27,23.27,23.09,23.18,9537,0
+ARR_C.US,D,20241030,000000,23.18,23.4,23.18,23.31,10281,0
+ARR_C.US,D,20241031,000000,23.4,23.4,23.09,23.16,6914,0
+ARR_C.US,D,20241101,000000,23.18,23.3123,23.1062,23.1062,4532,0
+ARR_C.US,D,20241104,000000,23.2,23.2,23.0305,23.05,3624,0
+ARR_C.US,D,20241105,000000,23.1,23.2,22.8301,23.16,5686,0
+ARR_C.US,D,20241106,000000,23.02,23.02,22.7,22.7871,25335,0
+ARR_C.US,D,20241107,000000,22.81,23,22.765,22.82,14434,0
+ARR_C.US,D,20241108,000000,22.9,23.1399,22.9,23.01,5775,0
+ARR_C.US,D,20241111,000000,23.065,23.13,22.82,23.06,18652,0
+ARR_C.US,D,20241112,000000,22.97,23.05,22.76,22.76,15430,0
+ARR_C.US,D,20241113,000000,22.93,23.06,22.75,22.99,11652,0
+ARR_C.US,D,20241114,000000,22.99,23.06,22.83,22.9148,3697,0
+ARR_C.US,D,20241115,000000,22.74,22.8,22.68,22.7398,10146,0
+ARR_C.US,D,20241118,000000,22.68,22.73,22.14,22.21,19194,0
+ARR_C.US,D,20241119,000000,22.31,22.34,22.2,22.32,12461,0
+ARR_C.US,D,20241120,000000,22.34,22.4246,22.3201,22.35,2990,0
+ARR_C.US,D,20241121,000000,22.4,22.46,22.3637,22.3702,8084,0
+ARR_C.US,D,20241122,000000,22.45,22.64,22.3812,22.55,7006,0
+ARR_C.US,D,20241125,000000,22.64,22.81,22.35,22.55,19410,0
+ARR_C.US,D,20241126,000000,22.28,22.55,22.16,22.41,17951,0
+ARR_C.US,D,20241127,000000,22.5499,22.5787,22.29,22.4,17652,0
+ARR_C.US,D,20241129,000000,22.52,22.85,22.49,22.6,5916,0
+ARR_C.US,D,20241202,000000,22.6,22.75,22.6,22.62,7137,0
+ARR_C.US,D,20241203,000000,22.63,22.66,22.41,22.41,9521,0
+ARR_C.US,D,20241204,000000,22.3643,22.575,22.25,22.25,23988,0
+ARR_C.US,D,20241205,000000,22.25,22.6062,22.25,22.25,10832,0
+ARR_C.US,D,20241206,000000,22.51,22.5953,22.1756,22.1756,12093,0
+ARR_C.US,D,20241209,000000,22.11,22.1592,22.0457,22.0999,8440,0
+ARR_C.US,D,20241210,000000,22.15,22.2599,22.05,22.18,13496,0
+ARR_C.US,D,20241211,000000,22.2369,22.2965,22.1,22.26,6300,0
+ARR_C.US,D,20241212,000000,22.38,22.38,22,22.19,43706,0
+ARR_C.US,D,20241213,000000,22.18,22.18,22,22.12,12277,0
+ARR_C.US,D,20241216,000000,22.1987,22.1987,22,22.12,6393,0
+ARR_C.US,D,20241217,000000,22.1,22.12,21.86,21.9,16016,0
+ARR_C.US,D,20241218,000000,22,22.1,21.15,21.22,42409,0
+ARR_C.US,D,20241219,000000,21.2,21.25,21.04,21.12,17957,0
+ARR_C.US,D,20241220,000000,21.0302,21.4,21.0302,21.22,15770,0
+ARR_C.US,D,20241223,000000,21.3,21.4775,21.25,21.38,5858,0
+ARR_C.US,D,20241224,000000,21.4,21.4696,21.4,21.41,4014,0
+ARR_C.US,D,20241226,000000,21.445,21.445,21.24,21.24,4556,0
+ARR_C.US,D,20241227,000000,21.26,21.3,20.8001,21.01,45264,0
+ARR_C.US,D,20241230,000000,21.21,21.23,21.08,21.1401,7149,0
+ARR_C.US,D,20241231,000000,21.2048,21.51,21.11,21.51,31891,0
+ARR_C.US,D,20250102,000000,21.356,21.61,21.33,21.43,23824,0
+ARR_C.US,D,20250103,000000,21.54,21.57,21.346,21.51,15751,0
+ARR_C.US,D,20250106,000000,21.51,21.51,21.33,21.48,20892,0
+ARR_C.US,D,20250107,000000,21.425,21.6,21.32,21.57,20061,0
+ARR_C.US,D,20250108,000000,21.59,21.63,21.464,21.6,14986,0
+ARR_C.US,D,20250110,000000,21.5749,21.5799,21.38,21.39,14100,0
+ARR_C.US,D,20250113,000000,21.398,21.74,21.2,21.74,22517,0
+ARR_C.US,D,20250114,000000,21.61,21.74,21.6,21.6,7584,0
+ARR_C.US,D,20250115,000000,21.62,21.76,21.5,21.71,15053,0
+ARR_C.US,D,20250116,000000,21.7,21.71,21.3727,21.62,7753,0
+ARR_C.US,D,20250117,000000,21.69,22.28,21.6,21.99,22972,0
+ARR_C.US,D,20250121,000000,22.1532,22.25,22.0769,22.21,13369,0
+ARR_C.US,D,20250122,000000,22.28,22.37,22.2192,22.2899,15570,0
+ARR_C.US,D,20250123,000000,22.0777,22.1514,22,22.1,14407,0
+ARR_C.US,D,20250124,000000,21.7845,21.99,21.71,21.9,20806,0
+ARR_C.US,D,20250127,000000,21.86,21.9787,21.8101,21.835,20096,0
+ARR_C.US,D,20250128,000000,21.84,21.9452,21.83,21.85,15623,0
+ARR_C.US,D,20250129,000000,21.9,21.9,21.84,21.84,5634,0
+ARR_C.US,D,20250130,000000,21.87,21.98,21.86,21.94,7503,0
+ARR_C.US,D,20250131,000000,21.9,21.9372,21.24,21.24,43823,0
+ARR_C.US,D,20250203,000000,21.12,21.4864,21.12,21.31,19713,0
+ARR_C.US,D,20250204,000000,21.5,21.66,21.24,21.34,9033,0
+ARR_C.US,D,20250205,000000,21.445,21.7599,21.38,21.6,13274,0
+ARR_C.US,D,20250206,000000,21.645,21.7786,21.488,21.57,8506,0
+ARR_C.US,D,20250207,000000,21.6686,21.75,21.46,21.71,5902,0
+ARR_C.US,D,20250210,000000,21.78,21.78,21.6936,21.71,12261,0
+ARR_C.US,D,20250211,000000,21.79,21.99,21.75,21.9499,14728,0
+ARR_C.US,D,20250212,000000,21.8735,21.98,21.7163,21.8,17787,0
+ARR_C.US,D,20250213,000000,21.96,21.98,21.78,21.895,13685,0
+ARR_C.US,D,20250214,000000,21.8189,21.96,21.8189,21.8731,2614,0
+ARR_C.US,D,20250218,000000,21.95,21.99,21.8,21.98,12491,0
+ARR_C.US,D,20250219,000000,21.9,21.95,21.86,21.88,14664,0
+ARR_C.US,D,20250220,000000,21.8,21.88,21.5037,21.59,13934,0
+ARR_C.US,D,20250221,000000,21.59,21.65,21.5,21.65,17564,0
+ARR_C.US,D,20250224,000000,21.65,21.765,21.47,21.65,11566,0
+ARR_C.US,D,20250225,000000,21.65,21.8467,21.65,21.6501,20652,0
+ARR_C.US,D,20250226,000000,21.76,21.88,21.65,21.67,17142,0
+ARR_C.US,D,20250227,000000,21.55,21.7815,21.55,21.66,10167,0
+ARR_C.US,D,20250228,000000,21.82,21.82,21.5,21.5,7666,0
+ARR_C.US,D,20250303,000000,21.6,21.88,21.42,21.88,8509,0
+ARR_C.US,D,20250304,000000,21.715,21.846,21.5997,21.6801,8146,0
+ARR_C.US,D,20250305,000000,21.56,21.82,20.85,21.72,18118,0
+ARR_C.US,D,20250306,000000,21.7665,21.8,21.5714,21.685,7673,0
+ARR_C.US,D,20250307,000000,21.68,21.7981,21.57,21.6403,6315,0
+ARR_C.US,D,20250310,000000,21.7,21.7999,21.665,21.6835,20495,0
+ARR_C.US,D,20250311,000000,21.71,21.87,21.7,21.71,17688,0
+ARR_C.US,D,20250312,000000,21.78,21.78,21.7,21.77,9056,0
+ARR_C.US,D,20250313,000000,21.78,21.88,21.78,21.8599,22875,0
+ARR_C.US,D,20250314,000000,21.84,21.88,21.73,21.73,15940,0
+ARR_C.US,D,20250317,000000,21.8055,21.86,21.75,21.84,8852,0
+ARR_C.US,D,20250318,000000,21.8,21.86,21.77,21.86,16974,0
+ARR_C.US,D,20250319,000000,21.86,21.88,21.82,21.8255,8844,0
+ARR_C.US,D,20250320,000000,21.8377,21.8745,21.81,21.8283,3995,0
+ARR_C.US,D,20250321,000000,21.84,21.88,21.8001,21.8498,5855,0
+ARR_C.US,D,20250324,000000,21.845,21.929,21.81,21.9197,6219,0
+ARR_C.US,D,20250325,000000,21.84,21.9,21.8,21.9,4910,0
+ARR_C.US,D,20250326,000000,21.9,21.95,21.81,21.83,6625,0
+ARR_C.US,D,20250327,000000,21.9316,21.9316,21.81,21.9,4858,0
+ARR_C.US,D,20250328,000000,21.87,21.95,21.7674,21.86,9749,0
+ARR_C.US,D,20250331,000000,21.79,21.85,21.31,21.31,36194,0
+ARR_C.US,D,20250401,000000,21.32,21.84,21.28,21.3399,5617,0
+ARR_C.US,D,20250402,000000,21.27,21.54,21.17,21.3,13203,0
+ARR_C.US,D,20250403,000000,21.14,21.42,21.01,21.13,12576,0
+ARR_C.US,D,20250404,000000,21.1346,21.1778,20.55,20.55,27307,0
+ARR_C.US,D,20250407,000000,20.02,20.3352,20.02,20.14,15676,0
+ARR_C.US,D,20250408,000000,20.4199,20.51,20.0302,20.11,12878,0
+ARR_C.US,D,20250409,000000,20.07,20.32,19.2701,20.32,21164,0
+ARR_C.US,D,20250410,000000,20.36,20.37,19.5,19.95,8978,0
+ARR_C.US,D,20250411,000000,19.96,20.16,19.5101,19.88,8047,0
+ARR_C.US,D,20250414,000000,19.99,20.023,19.66,19.8,29725,0
+ARR_C.US,D,20250415,000000,19.8,19.9,19.51,19.77,9454,0
+ARR_C.US,D,20250416,000000,19.74,19.93,19.56,19.83,6666,0
+ARR_C.US,D,20250417,000000,19.8267,20.0275,19.7177,19.94,11767,0
+ARR_C.US,D,20250421,000000,19.9401,19.9619,19.85,19.8996,9196,0
+ARR_C.US,D,20250422,000000,20.1587,20.546,19.91,20.44,11482,0
+ARR_C.US,D,20250423,000000,20.9899,20.9899,20.3101,20.45,8497,0
+ARR_C.US,D,20250424,000000,20.78,20.8,20.26,20.43,19738,0
+ARR_C.US,D,20250425,000000,20.6692,20.679,20.35,20.44,6860,0
+ARR_C.US,D,20250428,000000,20.5,20.6294,20.45,20.5481,15976,0
+ARR_C.US,D,20250429,000000,20.59,20.64,20.45,20.58,18727,0
+ARR_C.US,D,20250430,000000,20.6328,20.65,20.5001,20.56,16447,0
+ARR_C.US,D,20250501,000000,20.7,20.7,20.56,20.63,9378,0
+ARR_C.US,D,20250502,000000,20.6096,20.77,20.6,20.66,9732,0
+ARR_C.US,D,20250505,000000,20.69,20.724,20.61,20.67,7342,0
+ARR_C.US,D,20250506,000000,20.677,20.7131,20.65,20.6594,10744,0
+ARR_C.US,D,20250507,000000,20.68,20.7139,20.65,20.68,12829,0
+ARR_C.US,D,20250508,000000,20.6648,20.74,20.6648,20.73,5340,0
+ARR_C.US,D,20250509,000000,20.6824,20.7599,20.67,20.7412,4217,0
+ARR_C.US,D,20250512,000000,20.74,20.81,20.71,20.72,16601,0
+ARR_C.US,D,20250513,000000,20.9083,20.9083,20.6,20.7457,17549,0
+ARR_C.US,D,20250514,000000,20.8,20.81,20.66,20.7112,8308,0
+ARR_C.US,D,20250515,000000,20.64,20.64,20.5001,20.55,10660,0
+ARR_C.US,D,20250516,000000,20.53,20.65,20.51,20.57,11134,0
+ARR_C.US,D,20250519,000000,20.57,20.64,20.57,20.6,9366,0
+ARR_C.US,D,20250520,000000,20.65,20.66,20.5501,20.57,10545,0
+ARR_C.US,D,20250521,000000,20.65,20.65,20.2063,20.32,24973,0
+ARR_C.US,D,20250522,000000,20.3033,20.64,20.21,20.53,3329,0
+ARR_C.US,D,20250523,000000,20.4779,20.6,20.41,20.5193,1959,0
+ARR_C.US,D,20250527,000000,20.68,20.8295,20.6001,20.66,10426,0
+ARR_C.US,D,20250528,000000,20.7,20.84,20.66,20.68,5968,0
+ARR_C.US,D,20250529,000000,20.68,20.8199,20.66,20.71,9513,0
+ARR_C.US,D,20250530,000000,20.7835,20.83,20.58,20.83,6232,0
+ARR_C.US,D,20250602,000000,20.7769,20.85,20.67,20.7,12349,0
+ARR_C.US,D,20250603,000000,20.7207,20.78,20.6801,20.73,6590,0
+ARR_C.US,D,20250604,000000,20.77,20.78,20.7,20.72,8701,0
+ARR_C.US,D,20250605,000000,20.75,20.82,20.741,20.8,12213,0
+ARR_C.US,D,20250606,000000,20.8,20.82,20.728,20.755,7664,0
+ARR_C.US,D,20250609,000000,20.7718,20.83,20.77,20.82,16447,0
+ARR_C.US,D,20250610,000000,20.84,20.95,20.8108,20.8108,9353,0
+ARR_C.US,D,20250611,000000,20.88,20.94,20.7501,20.7775,10436,0
+ARR_C.US,D,20250612,000000,20.85,20.877,20.63,20.7,9820,0
+ARR_C.US,D,20250613,000000,20.65,20.69,20.53,20.68,11687,0
+ARR_C.US,D,20250616,000000,20.6356,20.68,20.59,20.63,6346,0
+ARR_C.US,D,20250617,000000,20.665,20.665,20.55,20.55,13607,0
+ARR_C.US,D,20250618,000000,20.56,20.635,20.49,20.6,13606,0
+ARR_C.US,D,20250620,000000,20.59,20.7899,20.5677,20.61,1471,0
+ARR_C.US,D,20250623,000000,20.757,20.7696,20.6,20.69,12608,0
+ARR_C.US,D,20250624,000000,20.6795,20.95,20.634,20.82,16955,0
+ARR_C.US,D,20250625,000000,20.8927,20.8927,20.8055,20.8055,2528,0
+ARR_C.US,D,20250626,000000,20.825,20.85,20.8,20.8362,4937,0
+ARR_C.US,D,20250627,000000,20.85,20.97,20.82,20.86,11503,0
+ARR_C.US,D,20250630,000000,20.89,20.96,20.4,20.4,44263,0
+ARR_C.US,D,20250701,000000,20.7812,20.92,20.54,20.79,22352,0
+ARR_C.US,D,20250702,000000,20.87,21.08,20.865,21.06,10169,0
+ARR_C.US,D,20250703,000000,21.0994,21.29,21.02,21.265,9735,0
+ARR_C.US,D,20250707,000000,21.305,21.33,21.15,21.24,13777,0
+ARR_C.US,D,20250708,000000,21.2534,21.49,21.13,21.45,16144,0
+ARR_C.US,D,20250709,000000,21.43,21.49,21.2601,21.3,14833,0
+ARR_C.US,D,20250710,000000,21.3314,21.6,21.33,21.4314,12521,0
+ARR_C.US,D,20250711,000000,21.38,21.4483,21.2501,21.36,7335,0
+ARR_C.US,D,20250714,000000,21.35,21.4274,21.34,21.3727,12060,0
+ARR_C.US,D,20250715,000000,21.25,21.35,21.11,21.1301,15761,0
+ARR_C.US,D,20250716,000000,21.19,21.25,21.048,21.1124,9315,0
+ARR_C.US,D,20250717,000000,21.1,21.12,21.05,21.05,6019,0
+ARR_C.US,D,20250718,000000,21.0513,21.0599,20.96,21.01,7016,0
+ARR_C.US,D,20250721,000000,21.01,21.18,20.9,21.18,8654,0
+ARR_C.US,D,20250722,000000,21.23,21.3,21.23,21.3,4117,0
+ARR_C.US,D,20250723,000000,21.25,21.25,21.16,21.2452,9213,0
+ARR_C.US,D,20250724,000000,21.23,21.37,21.23,21.37,5099,0
+ARR_C.US,D,20250725,000000,21.3659,21.49,21.36,21.435,5901,0
+ARR_C.US,D,20250728,000000,21.6,21.7899,21.5,21.7899,20447,0
+ARR_C.US,D,20250729,000000,21.6955,21.8718,21.6955,21.8718,11996,0
+ARR_C.US,D,20250730,000000,21.91,21.93,21.8,21.83,16423,0
+ARR_C.US,D,20250731,000000,21.93,21.95,21.86,21.88,33587,0
+ARR_C.US,D,20250801,000000,21.855,21.91,21.8,21.8,9785,0
+ARR_C.US,D,20250804,000000,21.86,21.9799,21.85,21.91,21557,0
+ARR_C.US,D,20250805,000000,21.91,21.95,21.8861,21.9444,9367,0
+ARR_C.US,D,20250806,000000,21.96,21.99,21.82,21.82,15626,0
+ARR_C.US,D,20250807,000000,21.895,21.9623,21.8,21.8,13436,0
+ARR_C.US,D,20250808,000000,21.95,21.98,21.85,21.94,23017,0
+ARR_C.US,D,20250811,000000,21.96,21.99,21.89,21.9143,7854,0
+ARR_C.US,D,20250812,000000,21.8701,21.99,21.8701,21.93,10122,0
+ARR_C.US,D,20250813,000000,21.9,21.98,21.84,21.98,8427,0
+ARR_C.US,D,20250814,000000,21.98,22,21.9247,21.9399,16321,0
+ARR_C.US,D,20250815,000000,21.855,21.99,21.65,21.94,15998,0
+ARR_C.US,D,20250818,000000,21.74,21.9999,21.74,21.93,6279,0
+ARR_C.US,D,20250819,000000,21.845,21.95,21.8,21.92,6430,0
+ARR_C.US,D,20250820,000000,21.9415,21.955,21.91,21.91,2317,0
+ARR_C.US,D,20250821,000000,21.86,21.9617,21.76,21.9,4451,0
+ARR_C.US,D,20250822,000000,21.9,21.9656,21.77,21.9656,5412,0
+ARR_C.US,D,20250825,000000,21.94,21.99,21.8353,21.8816,2194,0
+ARR_C.US,D,20250826,000000,21.899,21.95,21.856,21.856,9261,0
+ARR_C.US,D,20250827,000000,21.95,21.98,21.9,21.96,12276,0
+ARR_C.US,D,20250828,000000,21.99,22.1,21.96,21.96,7452,0
+ARR_C.US,D,20250829,000000,21.97,21.97,21.68,21.68,15548,0
+ARR_C.US,D,20250902,000000,21.6535,21.99,21.51,21.66,20548,0
+ARR_C.US,D,20250903,000000,21.8,21.805,21.56,21.62,17355,0
+ARR_C.US,D,20250904,000000,21.54,21.6044,21.43,21.45,10650,0
+ARR_C.US,D,20250905,000000,21.76,21.76,21.45,21.68,10187,0
+ARR_C.US,D,20250908,000000,21.75,21.86,21.54,21.54,20739,0
+ARR_C.US,D,20250909,000000,21.745,21.95,21.55,21.6699,5107,0
+ARR_C.US,D,20250910,000000,21.78,21.8499,21.6,21.6,20498,0
+ARR_C.US,D,20250911,000000,21.59,21.8488,21.59,21.76,10217,0
+ARR_C.US,D,20250912,000000,21.7655,21.81,21.5901,21.7171,9131,0
+ARR_C.US,D,20250915,000000,21.515,21.69,21.515,21.6496,2474,0
+ARR_C.US,D,20250916,000000,21.6,21.62,21.5054,21.5955,11678,0
+ARR_C.US,D,20250917,000000,21.6,21.85,21.5557,21.8,7273,0
+ARR_C.US,D,20250918,000000,21.65,21.885,21.65,21.7809,12659,0
+ARR_C.US,D,20250919,000000,21.754,21.98,21.67,21.92,7991,0
+ARR_C.US,D,20250922,000000,21.8045,21.9,21.8,21.85,6653,0
+ARR_C.US,D,20250923,000000,21.815,21.9,21.8,21.899,7299,0
+ARR_C.US,D,20250924,000000,21.82,21.89,21.5,21.5,8698,0
+ARR_C.US,D,20250925,000000,21.62,21.62,21.43,21.44,3131,0
+ARR_C.US,D,20250926,000000,21.4005,21.73,21.4005,21.625,3650,0
+ARR_C.US,D,20250929,000000,21.6454,21.7299,21.52,21.5612,5200,0
+ARR_C.US,D,20250930,000000,21.55,21.55,21.02,21.51,23011,0
+ARR_C.US,D,20251001,000000,21.54,21.83,21.2113,21.83,14582,0
+ARR_C.US,D,20251002,000000,21.8825,22.097,21.85,21.91,19914,0
+ARR_C.US,D,20251003,000000,21.914,22,21.875,21.97,3477,0
+ARR_C.US,D,20251006,000000,21.9491,22.05,21.805,21.98,11382,0
+ARR_C.US,D,20251007,000000,21.95,22.09,21.7201,21.98,12306,0
+ARR_C.US,D,20251008,000000,22,22.05,21.92,22,7566,0
+ARR_C.US,D,20251009,000000,21.95,22.0112,21.9,21.97,14887,0
+ARR_C.US,D,20251010,000000,21.9577,22.0368,21.74,21.96,7587,0
+ARR_C.US,D,20251013,000000,21.96,21.97,21.81,21.81,4564,0
+ARR_C.US,D,20251014,000000,21.827,21.96,21.62,21.96,9325,0
+ARR_C.US,D,20251015,000000,21.79,21.82,21.686,21.75,3746,0
+ARR_C.US,D,20251016,000000,21.6001,21.97,21.6001,21.7799,3891,0
+ARR_C.US,D,20251017,000000,21.675,21.675,21.275,21.425,13938,0
+ARR_C.US,D,20251020,000000,21.4501,21.55,21.3,21.4301,10746,0
+ARR_C.US,D,20251021,000000,21.35,21.48,21.35,21.48,4755,0
+ARR_C.US,D,20251022,000000,21.4652,21.52,21.42,21.51,23597,0
+ARR_C.US,D,20251023,000000,21.52,21.76,21.4601,21.75,18274,0
+ARR_C.US,D,20251024,000000,21.6525,21.95,21.6525,21.7036,18520,0
+ARR_C.US,D,20251027,000000,21.83,21.83,21.7204,21.75,11364,0
+ARR_C.US,D,20251028,000000,21.74,21.77,21.69,21.731,8750,0
+ARR_C.US,D,20251029,000000,21.65,21.77,21.65,21.7045,5865,0
+ARR_C.US,D,20251030,000000,21.6,21.75,21.55,21.75,4918,0
+ARR_C.US,D,20251031,000000,21.7645,21.7645,21.55,21.58,17745,0
+ARR_C.US,D,20251103,000000,21.58,21.72,21.5,21.64,12002,0
+ARR_C.US,D,20251104,000000,21.65,21.8,21.63,21.76,18279,0
+ARR_C.US,D,20251105,000000,21.7999,21.8,21.75,21.77,11632,0
+ARR_C.US,D,20251106,000000,21.73,21.8499,21.6939,21.783,12115,0
+ARR_C.US,D,20251107,000000,21.82,21.85,21.71,21.83,11357,0
+ARR_C.US,D,20251110,000000,21.8299,21.8534,21.6022,21.77,17327,0
+ARR_C.US,D,20251111,000000,21.73,21.83,21.73,21.7501,11036,0
+ARR_C.US,D,20251112,000000,21.82,21.87,21.82,21.85,6123,0
+ARR_C.US,D,20251113,000000,21.9,21.9,21.8,21.86,9316,0
+ARR_C.US,D,20251114,000000,21.65,21.75,21.63,21.74,7347,0
+ARR_C.US,D,20251117,000000,21.7225,21.84,21.51,21.51,34939,0
+ARR_C.US,D,20251118,000000,21.714,21.714,21.6,21.62,6514,0
+ARR_C.US,D,20251119,000000,21.62,21.62,21.064,21.3499,19343,0
+ARR_C.US,D,20251120,000000,21.28,21.3399,21.12,21.22,9162,0
+ARR_C.US,D,20251121,000000,21.18,21.25,21.08,21.15,34933,0
+ARR_C.US,D,20251124,000000,21.14,21.2605,21.02,21.15,22581,0
+ARR_C.US,D,20251125,000000,21.15,21.2899,21.1,21.2272,12514,0
+ARR_C.US,D,20251126,000000,21.175,21.25,21.15,21.24,19405,0
+ARR_C.US,D,20251128,000000,21.2573,21.2999,21.12,21.15,36739,0
+ARR_C.US,D,20251201,000000,21.15,21.2999,20.88,20.88,31789,0
+ARR_C.US,D,20251202,000000,20.95,21.07,20.88,20.96,70159,0
+ARR_C.US,D,20251203,000000,21,21.0399,20.95,21.005,14593,0
+ARR_C.US,D,20251204,000000,21,21.02,20.98,20.98,17536,0
+ARR_C.US,D,20251205,000000,21.02,21.04,20.98,21.03,23805,0
+ARR_C.US,D,20251208,000000,21.01,21.0695,20.96,21,11824,0
+ARR_C.US,D,20251209,000000,21,21.01,20.9,20.99,28861,0
+ARR_C.US,D,20251210,000000,20.98,21.05,20.98,21.01,13482,0
+ARR_C.US,D,20251211,000000,21.02,21.05,21,21,20466,0
+ARR_C.US,D,20251212,000000,21.02,21.04,20.98,21,12635,0
+ARR_C.US,D,20251215,000000,20.85,20.9891,20.83,20.9086,7220,0
+ARR_C.US,D,20251216,000000,20.95,20.95,20.74,20.88,9496,0
+ARR_C.US,D,20251217,000000,20.9489,20.95,20.88,20.88,4876,0
+ARR_C.US,D,20251218,000000,20.93,21,20.88,20.965,7066,0
+ARR_C.US,D,20251219,000000,21,21.0432,20.9267,20.9623,15293,0
+ARR_C.US,D,20251222,000000,21.02,21.02,20.79,20.98,13834,0
+ARR_C.US,D,20251223,000000,20.92,20.92,20.83,20.83,5960,0
+ARR_C.US,D,20251224,000000,20.99,20.99,20.8199,20.935,6577,0
+ARR_C.US,D,20251226,000000,20.97,21.015,20.89,20.99,12441,0
+ARR_C.US,D,20251229,000000,20.99,21,20.9201,20.9679,6687,0
+ARR_C.US,D,20251230,000000,20.9544,21.04,20.925,20.93,14137,0
+ARR_C.US,D,20251231,000000,20.985,21.02,20.8498,20.9,23866,0
+ARR_C.US,D,20260102,000000,20.86,21.0499,20.82,20.99,14481,0
+ARR_C.US,D,20260105,000000,21.05,21.0609,20.91,20.94,36321,0
+ARR_C.US,D,20260106,000000,21,21.0515,20.91,20.92,11372,0
+ARR_C.US,D,20260107,000000,21,21.08,20.94,21,10957,0
+ARR_C.US,D,20260108,000000,21.0098,21.06,20.975,21,28747,0
+ARR_C.US,D,20260109,000000,21.053,21.055,20.98,20.98,21418,0
+ARR_C.US,D,20260112,000000,21.035,21.07,20.99,21.02,20544,0
+ARR_C.US,D,20260113,000000,21.02,21.0628,20.96,20.9601,49636,0
+ARR_C.US,D,20260114,000000,20.95,21.05,20.95,21.02,46148,0
+ARR_C.US,D,20260115,000000,20.9518,21.01,20.95,21,30898,0
+ARR_C.US,D,20260116,000000,20.95,21,20.88,20.9,49396,0
+ARR_C.US,D,20260120,000000,20.88,20.955,20.68,20.68,30284,0
+ARR_C.US,D,20260121,000000,20.8,21.03,20.75,21.03,10741,0
+ARR_C.US,D,20260122,000000,20.95,21.0399,20.95,21.0199,26623,0
+ARR_C.US,D,20260123,000000,21.03,21.0787,20.9801,21.02,20587,0
+ARR_C.US,D,20260126,000000,21.044,21.052,20.97,20.98,23311,0
+ARR_C.US,D,20260127,000000,21.02,21.03,20.98,21.03,25521,0
+ARR_C.US,D,20260128,000000,21.0137,21.0661,20.98,21.02,15076,0
+ARR_C.US,D,20260129,000000,20.98,21.04,20.95,21.01,22318,0
+ARR_C.US,D,20260130,000000,21.05,21.05,20.98,21.03,16709,0
+ARR_C.US,D,20260202,000000,21.01,21.03,20.98,21.01,25575,0
+ARR_C.US,D,20260203,000000,21,21.02,20.98,21.01,12866,0
+ARR_C.US,D,20260204,000000,21.005,21.02,20.99,21.0001,7355,0
+ARR_C.US,D,20260205,000000,21.02,21.02,20.98,20.9999,14301,0
+ARR_C.US,D,20260206,000000,20.99,21.01,20.985,21.01,25783,0
+ARR_C.US,D,20260209,000000,21,21.0192,20.98,21.01,15445,0
+ARR_C.US,D,20260210,000000,21.01,21.0191,20.9868,21.005,30163,0
+ARR_C.US,D,20260211,000000,21.01,21.02,20.98,21.01,13779,0
+ARR_C.US,D,20260212,000000,21.0192,21.24,21.015,21.1219,18641,0
+ARR_C.US,D,20260213,000000,21.1,21.25,21.0552,21.2,13329,0
+ARR_C.US,D,20260217,000000,21.23,21.29,21.0401,21.24,20061,0
+ARR_C.US,D,20260218,000000,21.24,21.3999,21.22,21.23,24179,0
diff --git a/daily/us/nyse stocks/1/asr.us.txt b/daily/us/nyse stocks/1/asr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..abca4b77da1a93a9094279df7e0ad4468c14a7b3
--- /dev/null
+++ b/daily/us/nyse stocks/1/asr.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ASR.US,D,20050225,000000,23.559,23.8528,23.2226,23.7849,88630.171877582,0
+ASR.US,D,20050228,000000,23.8237,24.1756,23.8237,23.8896,135406.40476135,0
+ASR.US,D,20050301,000000,23.8149,23.9953,23.4863,23.6269,102755.46369002,0
+ASR.US,D,20050302,000000,23.4863,23.7626,23.4621,23.4698,60107.273586547,0
+ASR.US,D,20050303,000000,23.559,23.9274,23.1092,23.9274,63440.033762243,0
+ASR.US,D,20050304,000000,23.9352,24.4761,23.9352,24.4596,584150.02975515,0
+ASR.US,D,20050307,000000,24.4984,25.2847,24.4984,24.956,208177.34181958,0
+ASR.US,D,20050308,000000,24.7233,24.7233,23.5067,23.6356,271882.46978336,0
+ASR.US,D,20050309,000000,23.6191,23.6191,23.2827,23.3729,127014.16186767,0
+ASR.US,D,20050310,000000,23.4097,23.4184,23.1092,23.2226,193783.86132077,0
+ASR.US,D,20050311,000000,23.2226,23.4407,23.1858,23.4407,197382.74719295,0
+ASR.US,D,20050314,000000,23.4407,23.4407,22.2851,22.7417,323196.24894161,0
+ASR.US,D,20050315,000000,22.7272,22.7873,22.4344,22.4412,257491.05227444,0
+ASR.US,D,20050316,000000,22.4412,22.5614,22.0369,22.1872,138341.00788727,0
+ASR.US,D,20050317,000000,22.2085,22.4713,22.0592,22.1281,55844.104968116,0
+ASR.US,D,20050318,000000,22.0592,22.2464,21.7597,21.7965,74234.628388877,0
+ASR.US,D,20050321,000000,21.7965,22.8852,21.7965,22.4877,175126.18070858,0
+ASR.US,D,20050322,000000,22.5091,22.6215,22.2619,22.2851,114885.84427379,0
+ASR.US,D,20050323,000000,22.2085,22.2085,21.4601,21.6094,86895.197375719,0
+ASR.US,D,20050324,000000,21.6831,22.321,21.6831,22.0437,36516.984134935,0
+ASR.US,D,20050328,000000,21.6831,21.7597,21.0151,21.1586,52910.533337142,0
+ASR.US,D,20050329,000000,21.1218,21.211,20.4538,20.5818,96892.446407858,0
+ASR.US,D,20050330,000000,20.5595,20.7543,20.4916,20.6264,139273.4793199,0
+ASR.US,D,20050331,000000,20.5217,21.1586,20.5217,21.0462,46514.233167074,0
+ASR.US,D,20050401,000000,21.0093,22.4044,21.0093,22.1717,152732.42539618,0
+ASR.US,D,20050404,000000,22.2085,22.6526,22.1203,22.6215,229368.37402307,0
+ASR.US,D,20050405,000000,22.6215,22.6458,22.2396,22.2464,197916.03008085,0
+ASR.US,D,20050406,000000,22.3297,22.3297,21.8721,22.0437,183388.45523886,0
+ASR.US,D,20050407,000000,22.0214,22.1349,21.6307,21.6996,36784.141326364,0
+ASR.US,D,20050408,000000,21.6996,21.812,21.084,21.7674,125680.43890043,0
+ASR.US,D,20050411,000000,21.909,22.2085,21.8334,22.1717,72235.591180428,0
+ASR.US,D,20050412,000000,22.1717,22.8106,22.1717,22.7417,125945.53310196,0
+ASR.US,D,20050413,000000,23.1092,23.2982,22.9453,22.9453,157533.00288231,0
+ASR.US,D,20050414,000000,22.9531,22.9531,22.5091,22.637,66636.636604855,0
+ASR.US,D,20050415,000000,22.637,22.6981,21.7597,21.8043,113152.93276182,0
+ASR.US,D,20050418,000000,22.0214,22.1717,21.6094,21.7878,114751.7499306,0
+ASR.US,D,20050419,000000,21.6996,22.3743,21.6996,22.3743,84230.845926068,0
+ASR.US,D,20050420,000000,22.3743,22.4121,22.2619,22.3598,85030.254510458,0
+ASR.US,D,20050421,000000,22.3598,23.1402,22.3598,23.0791,161665.1716424,0
+ASR.US,D,20050422,000000,23.0791,23.2013,22.8106,22.8474,84365.971764204,0
+ASR.US,D,20050425,000000,22.9211,23.2013,22.9211,23.1092,59707.053546878,0
+ASR.US,D,20050426,000000,23.1858,23.2604,22.8106,22.9453,143804.83662471,0
+ASR.US,D,20050427,000000,22.9453,22.9453,22.8106,22.8474,47578.735952998,0
+ASR.US,D,20050428,000000,22.8687,23.0413,22.6981,22.8106,73969.534187344,0
+ASR.US,D,20050429,000000,22.8028,22.8028,21.7597,22.1795,195915.96137746,0
+ASR.US,D,20050502,000000,22.2851,22.2851,21.5638,22.0001,108088.29256911,0
+ASR.US,D,20050503,000000,22.0369,22.765,22.0369,22.765,203913.1417062,0
+ASR.US,D,20050504,000000,22.8852,22.8852,22.7049,22.735,101023.583673,0
+ASR.US,D,20050505,000000,22.8106,22.8164,21.5493,21.7519,214706.70483789,0
+ASR.US,D,20050506,000000,21.7442,22.6215,21.7442,22.5779,614803.99660792,0
+ASR.US,D,20050509,000000,22.6981,22.9376,22.5847,22.7573,160332.4801701,0
+ASR.US,D,20050510,000000,22.7573,22.7796,22.4344,22.5013,193650.79847253,0
+ASR.US,D,20050511,000000,22.5469,22.6157,22.4877,22.5401,80233.803004118,0
+ASR.US,D,20050512,000000,22.5847,22.6283,22.2464,22.2619,102355.24365035,0
+ASR.US,D,20050513,000000,22.1349,22.195,21.6094,21.6181,70636.774011648,0
+ASR.US,D,20050516,000000,21.4291,22.3821,21.0316,22.3743,132210.83341368,0
+ASR.US,D,20050517,000000,22.4945,22.5091,22.1281,22.4945,69706.365568913,0
+ASR.US,D,20050518,000000,22.5091,22.6603,22.3966,22.5091,137676.72514101,0
+ASR.US,D,20050519,000000,22.4344,22.5847,22.1795,22.3598,137274.44211145,0
+ASR.US,D,20050520,000000,22.4344,22.5256,22.3598,22.4412,176323.74634274,0
+ASR.US,D,20050523,000000,22.5013,22.5013,21.4601,21.9468,130210.76471029,0
+ASR.US,D,20050524,000000,21.9468,22.0592,21.6627,22.0214,70902.899708129,0
+ASR.US,D,20050525,000000,21.6695,21.8043,21.6472,21.7597,17058.863443409,0
+ASR.US,D,20050526,000000,21.7597,22.608,21.6472,22.3966,40517.121541728,0
+ASR.US,D,20050527,000000,22.6215,23.4698,22.5915,23.0714,177391.34361351,0
+ASR.US,D,20050531,000000,23.0714,23.0714,22.449,22.5091,74234.628388877,0
+ASR.US,D,20050601,000000,22.3598,22.6816,22.3598,22.6749,61174.870857313,0
+ASR.US,D,20050602,000000,22.6603,23.433,22.5992,23.2226,248426.27467493,0
+ASR.US,D,20050603,000000,23.4029,23.7325,22.9987,23.148,133809.65058246,0
+ASR.US,D,20050606,000000,23.1092,23.1092,22.608,22.8106,34119.789876713,0
+ASR.US,D,20050607,000000,22.8474,22.9289,22.3821,22.3821,71170.056899557,0
+ASR.US,D,20050608,000000,22.3966,22.8775,22.3966,22.5013,286010.85608063,0
+ASR.US,D,20050609,000000,22.4344,22.4344,22.0369,22.2085,61438.933563899,0
+ASR.US,D,20050610,000000,22.1349,22.1349,21.8721,21.9827,23989.477996333,0
+ASR.US,D,20050613,000000,22.0214,22.0592,21.7597,21.9827,108887.7011535,0
+ASR.US,D,20050614,000000,21.9468,22.6215,21.9468,22.4199,53843.004769772,0
+ASR.US,D,20050615,000000,22.5091,22.7796,22.3966,22.6981,59173.770658969,0
+ASR.US,D,20050616,000000,22.6603,22.8319,22.5013,22.6215,194582.23841021,0
+ASR.US,D,20050617,000000,22.6981,22.9531,22.5847,22.8852,45980.950279165,0
+ASR.US,D,20050620,000000,22.735,23.2459,22.6981,23.0791,86762.134527479,0
+ASR.US,D,20050621,000000,23.2536,23.7781,23.2536,23.7325,280413.96449496,0
+ASR.US,D,20050622,000000,24.1601,24.3627,24.0098,24.3414,290941.40193016,0
+ASR.US,D,20050623,000000,24.415,24.415,23.9274,23.9352,125414.31320395,0
+ASR.US,D,20050624,000000,24.0864,24.0864,23.559,23.973,57974.14203491,0
+ASR.US,D,20050627,000000,24.0467,24.2648,23.6744,23.6744,93292.529040734,0
+ASR.US,D,20050628,000000,23.5454,23.9197,23.5377,23.5978,76233.665597326,0
+ASR.US,D,20050629,000000,23.4931,23.8237,23.4931,23.8237,25321.137973685,0
+ASR.US,D,20050630,000000,23.8237,23.9274,23.6356,23.8974,101421.74072277,0
+ASR.US,D,20050701,000000,23.8828,24.0777,23.7849,24.0467,235498.54849666,0
+ASR.US,D,20050705,000000,24.1,24.1388,23.9051,24.0864,204045.17305949,0
+ASR.US,D,20050706,000000,24.0864,24.6632,24.0641,24.3869,289211.58490304,0
+ASR.US,D,20050707,000000,24.0641,24.4596,24.0641,24.3869,187785.71820048,0
+ASR.US,D,20050708,000000,24.5731,25.5047,24.5731,25.4737,264951.85523043,0
+ASR.US,D,20050711,000000,25.8857,26.2619,25.1431,25.2924,182055.76376656,0
+ASR.US,D,20050712,000000,25.1722,25.4795,24.9473,25.2847,106089.25536066,0
+ASR.US,D,20050713,000000,25.212,25.5784,25.212,25.4737,70503.711163408,0
+ASR.US,D,20050714,000000,25.4795,25.7219,25.3903,25.6094,191386.66706255,0
+ASR.US,D,20050715,000000,25.6986,25.7723,25.5484,25.5726,123947.52738846,0
+ASR.US,D,20050718,000000,25.7723,25.7723,25.3225,25.3302,90628.177591084,0
+ASR.US,D,20050719,000000,25.4349,25.7432,25.4281,25.7355,81698.52582971,0
+ASR.US,D,20050720,000000,25.7355,25.9235,25.6162,25.8857,105554.9409778,0
+ASR.US,D,20050721,000000,25.8857,25.9613,25.7723,25.8712,53709.941921532,0
+ASR.US,D,20050722,000000,25.8256,25.9536,25.593,25.6986,71436.182596038,0
+ASR.US,D,20050725,000000,25.8857,26.1329,25.3758,25.4349,81830.557183003,0
+ASR.US,D,20050726,000000,25.4349,25.4349,24.9473,25.1722,97023.446266204,0
+ASR.US,D,20050727,000000,25.1722,25.6986,25.1722,25.6986,85829.663094848,0
+ASR.US,D,20050728,000000,25.6986,25.8857,25.6831,25.8111,158866.72584956,0
+ASR.US,D,20050729,000000,25.8712,25.9168,25.7655,25.781,77965.545614346,0
+ASR.US,D,20050801,000000,25.7723,26.0059,25.7723,25.9972,75835.508547552,0
+ASR.US,D,20050802,000000,26.0059,26.0505,25.5484,25.8857,185919.74384027,0
+ASR.US,D,20050803,000000,25.7587,25.7888,25.1518,25.1722,98491.263576638,0
+ASR.US,D,20050804,000000,25.1722,25.6608,25.1722,25.5842,66903.793796284,0
+ASR.US,D,20050805,000000,25.5484,25.6375,25.369,25.4058,71301.056757902,0
+ASR.US,D,20050808,000000,25.5105,25.6531,25.496,25.5484,75567.319861176,0
+ASR.US,D,20050809,000000,25.624,25.9458,25.5842,25.9458,106221.28671395,0
+ASR.US,D,20050810,000000,26.0816,27.7549,26.0816,27.7248,642258.26613324,0
+ASR.US,D,20050811,000000,28.2483,28.2793,27.7985,28.1378,255091.79502632,0
+ASR.US,D,20050812,000000,28.2483,28.4975,28.0409,28.4887,120880.89290924,0
+ASR.US,D,20050815,000000,28.4887,28.5343,28.2881,28.4296,84632.097460685,0
+ASR.US,D,20050816,000000,28.7156,29.0229,28.5489,28.736,523242.31608926,0
+ASR.US,D,20050817,000000,28.6623,28.8135,28.3385,28.6623,327327.38620675,0
+ASR.US,D,20050818,000000,28.6623,28.6623,28.0777,28.0777,205647.08471312,0
+ASR.US,D,20050819,000000,28.1514,28.3472,28.1223,28.2881,82765.091605529,0
+ASR.US,D,20050822,000000,28.3617,28.512,28.0079,28.386,112220.46132919,0
+ASR.US,D,20050823,000000,28.3472,28.4296,28.2115,28.2415,187653.68684718,0
+ASR.US,D,20050824,000000,28.1456,28.3249,28.0981,28.1669,155665.99702716,0
+ASR.US,D,20050825,000000,28.1669,28.5043,28.1669,28.4073,75567.319861176,0
+ASR.US,D,20050826,000000,28.4073,28.4442,28.1582,28.2881,60907.713665885,0
+ASR.US,D,20050829,000000,28.2793,28.2881,26.7098,27.6414,146602.2509226,0
+ASR.US,D,20050830,000000,27.8373,27.8576,27.2885,27.6346,78499.859997203,0
+ASR.US,D,20050831,000000,27.4466,27.8576,27.4311,27.8373,62106.310794996,0
+ASR.US,D,20050901,000000,27.8896,28.1582,27.7985,28.1582,277882.67589354,0
+ASR.US,D,20050902,000000,28.2115,28.8862,28.2115,28.8494,373174.24214273,0
+ASR.US,D,20050906,000000,28.9027,30.3346,28.9027,30.3346,226837.08542166,0
+ASR.US,D,20050907,000000,30.5392,30.8087,29.9216,30.1485,252426.41208172,0
+ASR.US,D,20050908,000000,30.1485,30.1553,29.3448,29.5552,207510.99608343,0
+ASR.US,D,20050909,000000,29.4863,29.6376,29.3525,29.4417,342255.18108842,0
+ASR.US,D,20050912,000000,29.6075,30.6061,29.3904,29.5619,109020.76400174,0
+ASR.US,D,20050913,000000,29.5619,30.162,29.3962,30.162,630263.0113876,0
+ASR.US,D,20050914,000000,30.3123,31.0637,30.3123,31.0637,223904.54528564,0
+ASR.US,D,20050915,000000,31.1461,31.3564,30.5304,30.7263,226970.1482699,0
+ASR.US,D,20050916,000000,30.7631,30.7631,29.5619,30.1252,109286.88969822,0
+ASR.US,D,20050919,000000,30.1252,30.4626,30.1039,30.2386,229368.37402307,0
+ASR.US,D,20050920,000000,30.4257,30.5004,30.1039,30.1776,156067.24856178,0
+ASR.US,D,20050921,000000,30.3637,30.3637,29.6376,29.7878,111820.24128953,0
+ASR.US,D,20050922,000000,29.4495,29.8324,28.512,29.7142,119015.95004398,0
+ASR.US,D,20050923,000000,29.7878,29.9682,29.5397,29.6007,100357.23793685,0
+ASR.US,D,20050926,000000,29.7142,30.4703,29.7142,30.0884,365579.34484355,0
+ASR.US,D,20050927,000000,29.9992,30.2008,29.7345,30.0137,49712.898999582,0
+ASR.US,D,20050928,000000,30.3889,30.3889,29.6754,29.878,188852.28397629,0
+ASR.US,D,20050929,000000,30.0137,30.1553,29.4127,29.5106,141808.8939011,0
+ASR.US,D,20050930,000000,29.5106,30.1485,29.4863,29.9391,192585.26419166,0
+ASR.US,D,20051003,000000,30.1252,30.162,29.9003,29.9992,134876.21635828,0
+ASR.US,D,20051004,000000,30.0515,30.3889,29.9391,30.0137,246428.26896143,0
+ASR.US,D,20051005,000000,30.0137,30.0515,29.7946,29.9003,155399.87133068,0
+ASR.US,D,20051006,000000,29.9749,30.1252,29.3361,29.4495,214706.70483789,0
+ASR.US,D,20051007,000000,29.3361,29.4495,28.4151,28.8862,208044.27897134,0
+ASR.US,D,20051010,000000,28.3996,28.3996,27.2672,27.4757,470465.87709531,0
+ASR.US,D,20051011,000000,26.8474,27.9119,26.4626,27.4621,582817.33828285,0
+ASR.US,D,20051012,000000,27.1014,27.5358,27.019,27.1994,309867.27122873,0
+ASR.US,D,20051013,000000,26.8988,27.0559,26.5304,26.5614,139807.79370276,0
+ASR.US,D,20051014,000000,26.3734,26.6371,26.036,26.1562,252160.28638524,0
+ASR.US,D,20051017,000000,26.2008,26.2173,25.3225,25.7655,263756.35258616,0
+ASR.US,D,20051018,000000,25.5842,26.1417,25.3099,25.5842,235898.76853633,0
+ASR.US,D,20051019,000000,25.4349,26.036,25.212,26.0292,424351.8639679,0
+ASR.US,D,20051020,000000,26.1106,26.4122,25.8557,25.9303,176992.15506879,0
+ASR.US,D,20051021,000000,25.9235,26.2619,25.4058,25.5484,364111.52753311,0
+ASR.US,D,20051024,000000,24.5731,25.2246,24.0932,25.1722,1062880.2443706,0
+ASR.US,D,20051025,000000,24.4984,24.6778,22.5692,23.6356,1454581.1672672,0
+ASR.US,D,20051026,000000,23.6269,23.9197,22.4199,22.6603,943596.10564027,0
+ASR.US,D,20051027,000000,22.5091,23.4029,22.3966,23.3438,510981.96714209,0
+ASR.US,D,20051028,000000,23.274,24.3103,23.2604,24.1601,708230.61999185,0
+ASR.US,D,20051031,000000,24.1601,24.9473,24.1601,24.3869,1090869.8597738,0
+ASR.US,D,20051101,000000,24.3869,24.4509,24.0777,24.0777,249757.93465228,0
+ASR.US,D,20051102,000000,24.0467,25.1518,24.0467,25.0753,418354.75234256,0
+ASR.US,D,20051103,000000,25.1722,25.4592,24.8348,24.9715,228567.93394374,0
+ASR.US,D,20051104,000000,24.9114,25.0685,24.7602,24.8726,59442.990840293,0
+ASR.US,D,20051107,000000,24.8726,25.1344,24.7524,24.956,161665.1716424,0
+ASR.US,D,20051108,000000,24.9114,25.2847,24.8591,25.2847,76500.822788754,0
+ASR.US,D,20051109,000000,25.2488,25.6017,25.1218,25.5551,90762.271934272,0
+ASR.US,D,20051110,000000,25.5842,25.7587,25.212,25.496,224838.04821321,0
+ASR.US,D,20051111,000000,25.496,25.6531,24.828,24.9473,63171.845075867,0
+ASR.US,D,20051114,000000,24.8348,25.781,24.8348,25.5842,209111.87624211,0
+ASR.US,D,20051115,000000,25.7723,26.1494,25.624,25.8925,204045.17305949,0
+ASR.US,D,20051116,000000,25.9613,25.9613,25.4795,25.6754,106089.25536066,0
+ASR.US,D,20051117,000000,25.6754,25.7355,25.2488,25.4737,159131.82005109,0
+ASR.US,D,20051118,000000,25.5105,25.5251,24.9628,25.114,242163.0373531,0
+ASR.US,D,20051121,000000,24.926,25.0084,24.6022,24.7379,268950.96114228,0
+ASR.US,D,20051122,000000,24.5362,24.5566,23.7548,24.3326,393431.77141864,0
+ASR.US,D,20051123,000000,24.4596,24.7602,24.1523,24.3472,61974.279441703,0
+ASR.US,D,20051125,000000,24.3869,24.798,24.3869,24.5362,37182.298376137,0
+ASR.US,D,20051128,000000,24.2512,24.2512,23.0791,23.2226,184987.27240764,0
+ASR.US,D,20051129,000000,23.1858,23.5891,23.1557,23.2905,268018.48970965,0
+ASR.US,D,20051130,000000,23.2982,23.5231,23.0355,23.5154,264821.88686703,0
+ASR.US,D,20051201,000000,23.4989,24.2725,23.4989,24.2435,115816.25271653,0
+ASR.US,D,20051202,000000,24.2357,24.4596,23.718,23.9352,281881.78180539,0
+ASR.US,D,20051205,000000,23.8974,23.9051,23.4097,23.559,356779.66144557,0
+ASR.US,D,20051206,000000,23.4863,24.3103,23.4863,24.0641,174326.77212419,0
+ASR.US,D,20051207,000000,24.1601,24.2202,23.7994,24.1601,855370.27978214,0
+ASR.US,D,20051208,000000,24.2357,24.5362,24.1601,24.4228,701567.16263035,0
+ASR.US,D,20051209,000000,24.3103,24.3103,24.0098,24.227,288543.17617699,0
+ASR.US,D,20051212,000000,24.2202,24.4596,24.1232,24.3627,173392.23770166,0
+ASR.US,D,20051213,000000,24.4228,25.6375,24.4228,25.6375,244295.13740979,0
+ASR.US,D,20051214,000000,25.4737,25.5105,24.0467,24.1969,1073808.9333404,0
+ASR.US,D,20051215,000000,24.1969,24.415,23.7102,23.7626,322793.96591205,0
+ASR.US,D,20051216,000000,23.6356,24.0467,23.6356,23.8305,278813.08433628,0
+ASR.US,D,20051219,000000,23.9352,24.0641,23.6434,23.7102,96627.352206325,0
+ASR.US,D,20051220,000000,23.7025,23.8528,23.4863,23.6492,108620.54396207,0
+ASR.US,D,20051221,000000,23.6744,23.9575,23.6191,23.8751,149935.01109829,0
+ASR.US,D,20051222,000000,23.8237,23.973,23.7849,23.9662,37716.612758994,0
+ASR.US,D,20051223,000000,23.973,24.3549,23.973,24.2357,66903.793796284,0
+ASR.US,D,20051227,000000,24.5362,24.6109,23.9662,24.1,199646.87860293,0
+ASR.US,D,20051228,000000,24.0932,24.4596,24.0932,24.2512,142207.05095087,0
+ASR.US,D,20051229,000000,24.2512,24.7524,24.2512,24.7321,68104.45391529,0
+ASR.US,D,20051230,000000,24.6545,24.6632,24.1921,24.2648,29186.149542342,0
+ASR.US,D,20060103,000000,24.0864,24.7602,24.0864,24.4509,209111.87624211,0
+ASR.US,D,20060104,000000,24.4063,25.2488,24.4063,25.0307,152602.45703279,0
+ASR.US,D,20060105,000000,24.9628,25.6162,24.9628,25.0985,98889.420626412,0
+ASR.US,D,20060106,000000,25.0985,25.3612,25.0753,25.1596,38915.209888105,0
+ASR.US,D,20060109,000000,24.9841,25.2488,24.6332,25.0239,341853.9295538,0
+ASR.US,D,20060110,000000,25.0239,25.0452,24.6778,24.7321,389167.57130527,0
+ASR.US,D,20060111,000000,24.3869,24.7602,24.3869,24.671,242163.0373531,0
+ASR.US,D,20060112,000000,24.671,25.1344,24.6254,24.6855,272283.72131797,0
+ASR.US,D,20060113,000000,24.6109,24.6468,24.3869,24.5198,48644.270233868,0
+ASR.US,D,20060117,000000,24.6409,24.6632,23.6569,23.9197,286412.10761525,0
+ASR.US,D,20060118,000000,23.4863,23.9197,23.4698,23.9129,101821.96076244,0
+ASR.US,D,20060119,000000,23.9352,24.003,23.3196,23.3874,197116.62149646,0
+ASR.US,D,20060120,000000,23.3874,23.3874,23.05,23.2013,173793.48923628,0
+ASR.US,D,20060123,000000,23.05,23.4475,22.8164,23.2982,120215.57866804,0
+ASR.US,D,20060124,000000,23.2604,23.5522,23.2459,23.4097,315466.2258043,0
+ASR.US,D,20060125,000000,23.2604,23.4621,23.2226,23.4243,97157.540609392,0
+ASR.US,D,20060126,000000,23.4475,23.5231,23.1858,23.305,249492.84045075,0
+ASR.US,D,20060127,000000,23.2982,23.4698,23.2139,23.3351,692505.47951568,0
+ASR.US,D,20060130,000000,23.3196,23.6356,23.2653,23.4475,132611.05345335,0
+ASR.US,D,20060131,000000,23.4475,23.4863,23.2459,23.4097,169526.19463806,0
+ASR.US,D,20060201,000000,23.4863,23.5522,23.1092,23.2013,286811.29615997,0
+ASR.US,D,20060202,000000,22.9608,23.0268,22.6283,22.7573,309734.20838049,0
+ASR.US,D,20060203,000000,22.6981,22.862,22.4577,22.6603,262822.84965858,0
+ASR.US,D,20060206,000000,22.5469,22.6981,22.3966,22.4713,146602.2509226,0
+ASR.US,D,20060207,000000,22.4344,22.5692,22.321,22.3443,444742.45609206,0
+ASR.US,D,20060208,000000,22.321,22.5847,22.0214,22.1407,242564.28888772,0
+ASR.US,D,20060209,000000,22.1717,22.5546,22.0292,22.5469,357447.03867667,0
+ASR.US,D,20060210,000000,22.449,22.6283,22.4044,22.5091,384503.15115222,0
+ASR.US,D,20060213,000000,22.5091,22.5546,21.7083,21.8867,285612.69903086,0
+ASR.US,D,20060214,000000,21.8867,22.0893,21.8043,21.8944,215908.39645184,0
+ASR.US,D,20060215,000000,21.8721,22.0214,21.7965,21.9468,104223.28100045,0
+ASR.US,D,20060216,000000,21.9012,22.1349,21.9012,22.0592,133411.49353269,0
+ASR.US,D,20060217,000000,22.5091,23.7849,22.3598,23.7258,1022230.0599807,0
+ASR.US,D,20060221,000000,23.8974,24.5808,23.8595,24.3414,649990.35226045,0
+ASR.US,D,20060222,000000,23.5891,24.4509,23.5891,24.2813,290408.11904225,0
+ASR.US,D,20060223,000000,24.4228,25.2924,24.2725,25.2924,437413.68448936,0
+ASR.US,D,20060224,000000,25.1344,26.4034,25.083,25.8479,491656.9092988,0
+ASR.US,D,20060227,000000,25.6986,26.2241,25.6831,25.7956,147404.75399183,0
+ASR.US,D,20060228,000000,25.8479,25.8479,25.2323,25.3157,156067.24856178,0
+ASR.US,D,20060301,000000,25.3612,25.8644,25.1053,25.3758,387966.91118626,0
+ASR.US,D,20060302,000000,25.6608,26.1184,25.624,25.7432,88495.046039447,0
+ASR.US,D,20060303,000000,25.6754,25.7132,25.4795,25.624,41049.37293469,0
+ASR.US,D,20060306,000000,25.5484,25.7132,25.3981,25.4514,131943.67622225,0
+ASR.US,D,20060307,000000,25.6017,25.6017,25.1053,25.1518,119151.07588212,0
+ASR.US,D,20060308,000000,25.1518,25.1722,24.7602,24.8348,246562.36330462,0
+ASR.US,D,20060309,000000,24.8591,25.4514,24.5944,24.701,455672.17655683,0
+ASR.US,D,20060310,000000,24.8348,24.9473,24.6923,24.701,32118.689678369,0
+ASR.US,D,20060313,000000,25.1344,25.1344,24.6332,24.798,104755.53239341,0
+ASR.US,D,20060314,000000,24.9114,24.9114,24.5886,24.6923,113416.99546841,0
+ASR.US,D,20060315,000000,24.6923,25.0617,24.6778,24.8726,143139.5223835,0
+ASR.US,D,20060316,000000,24.9841,25.4882,24.9473,25.1053,87962.794646485,0
+ASR.US,D,20060317,000000,25.1722,25.2488,24.6855,24.7233,96225.069176761,0
+ASR.US,D,20060320,000000,24.7602,24.7602,24.5052,24.6468,102755.46369002,0
+ASR.US,D,20060321,000000,24.7233,24.7447,24.4315,24.6468,148338.25691941,0
+ASR.US,D,20060322,000000,24.415,24.9395,24.415,24.5808,254557.48064347,0
+ASR.US,D,20060323,000000,24.5362,24.8726,24.4315,24.7602,114885.84427379,0
+ASR.US,D,20060324,000000,24.7602,24.8125,24.6332,24.7602,71436.182596038,0
+ASR.US,D,20060327,000000,24.6855,25.0908,24.6855,24.7602,99559.892342352,0
+ASR.US,D,20060328,000000,24.9114,24.9114,24.5944,24.6545,43048.410143138,0
+ASR.US,D,20060329,000000,24.798,25.2488,24.6855,25.1518,109687.10973789,0
+ASR.US,D,20060330,000000,25.3225,25.3225,24.8726,25.1344,36651.078478123,0
+ASR.US,D,20060331,000000,25.2847,25.4514,24.9628,25.0452,240698.31452751,0
+ASR.US,D,20060403,000000,25.1722,25.8256,25.0908,25.6918,157799.1285788,0
+ASR.US,D,20060404,000000,25.8111,25.8789,25.5726,25.6986,55442.8534335,0
+ASR.US,D,20060405,000000,25.8479,26.2473,25.751,26.2386,64639.662386302,0
+ASR.US,D,20060406,000000,26.321,26.3588,26.0428,26.1863,91427.586175474,0
+ASR.US,D,20060407,000000,26.5227,26.5673,26.2299,26.4567,188319.00108838,0
+ASR.US,D,20060410,000000,26.4868,26.5392,26.4412,26.4936,126611.87883811,0
+ASR.US,D,20060411,000000,26.4868,26.8087,26.4034,26.6981,118082.44711641,0
+ASR.US,D,20060412,000000,26.6371,26.6371,26.4122,26.5227,40517.121541728,0
+ASR.US,D,20060413,000000,26.7098,28.8494,26.6894,28.3249,248959.55756284,0
+ASR.US,D,20060417,000000,28.3336,29.0297,28.069,28.4228,160465.54301834,0
+ASR.US,D,20060418,000000,28.7738,28.7738,27.401,27.9119,386368.09401748,0
+ASR.US,D,20060419,000000,27.9119,27.9187,27.6114,27.7985,337456.66659218,0
+ASR.US,D,20060420,000000,27.8373,27.8373,27.371,27.401,24522.760884242,0
+ASR.US,D,20060421,000000,27.3865,27.5358,27.2362,27.2885,86494.97733605,0
+ASR.US,D,20060424,000000,27.2759,27.3642,27.2362,27.2759,101421.74072277,0
+ASR.US,D,20060425,000000,27.3108,27.3419,26.861,27.0501,130343.82755853,0
+ASR.US,D,20060426,000000,27.0501,28.2415,27.0113,28.2115,113552.12130655,0
+ASR.US,D,20060427,000000,28.2881,28.8494,27.7684,28.7001,255624.04641928,0
+ASR.US,D,20060428,000000,28.7001,29.2847,28.6254,29.0898,89694.674663506,0
+ASR.US,D,20060501,000000,29.0898,29.2246,28.2648,28.4354,39585.681604045,0
+ASR.US,D,20060502,000000,28.4354,29.7578,28.4354,29.0607,191518.69841584,0
+ASR.US,D,20060503,000000,29.0753,29.5018,29.0753,29.1868,141139.45368011,0
+ASR.US,D,20060504,000000,29.2624,29.4863,28.9114,28.924,59041.739305676,0
+ASR.US,D,20060505,000000,28.9628,28.9841,28.797,28.8494,82765.091605529,0
+ASR.US,D,20060508,000000,28.8494,28.8494,27.972,28.2415,159533.07158571,0
+ASR.US,D,20060509,000000,28.2367,28.512,28.2367,28.3918,125279.18736581,0
+ASR.US,D,20060510,000000,28.4354,28.5644,27.8518,27.9953,115418.09566675,0
+ASR.US,D,20060511,000000,28.8862,29.1121,28.0622,28.1223,539236.67674675,0
+ASR.US,D,20060512,000000,27.8828,28.3918,27.4252,27.7616,373839.55638393,0
+ASR.US,D,20060515,000000,27.688,28.2648,27.3496,28.1514,234832.20276051,0
+ASR.US,D,20060516,000000,28.1378,28.2793,27.8373,28.0244,247760.96043373,0
+ASR.US,D,20060517,000000,28.0244,28.0244,26.5614,26.7941,131409.3618394,0
+ASR.US,D,20060518,000000,26.9066,27.147,26.4868,26.861,168196.5976506,0
+ASR.US,D,20060519,000000,26.861,27.0345,26.3443,27.0258,128211.72750184,0
+ASR.US,D,20060522,000000,27.0113,27.0113,26.6371,26.8843,277747.55005541,0
+ASR.US,D,20060523,000000,27.0113,27.3196,26.9454,27.2149,242564.28888772,0
+ASR.US,D,20060524,000000,27.401,27.401,25.2924,26.3501,333591.65502353,0
+ASR.US,D,20060525,000000,25.8857,27.0501,25.8857,26.7098,305070.81972239,0
+ASR.US,D,20060526,000000,26.7098,27.3642,26.6729,26.7873,76500.822788754,0
+ASR.US,D,20060530,000000,26.861,26.892,26.0137,26.1863,41714.687175892,0
+ASR.US,D,20060531,000000,26.2241,26.3802,25.3981,25.6375,258289.42936388,0
+ASR.US,D,20060601,000000,25.8256,26.0893,25.4882,26.0728,123679.33870208,0
+ASR.US,D,20060602,000000,26.2619,26.3889,25.5484,25.7355,76366.728445566,0
+ASR.US,D,20060605,000000,25.6754,25.6754,24.8213,24.828,58643.582255903,0
+ASR.US,D,20060606,000000,24.828,24.828,24.0699,24.7524,97424.69780082,0
+ASR.US,D,20060607,000000,24.7524,24.828,24.1601,24.3414,274416.85286961,0
+ASR.US,D,20060608,000000,24.3414,24.4063,23.3729,23.5299,409693.28926756,0
+ASR.US,D,20060609,000000,23.6434,23.9798,22.9608,23.5154,220440.7852516,0
+ASR.US,D,20060612,000000,23.5231,23.8149,23.1092,23.3806,161265.98309768,0
+ASR.US,D,20060613,000000,23.1858,24.671,23.1858,23.9051,322930.12324513,0
+ASR.US,D,20060614,000000,24.0098,24.0098,23.7258,23.8528,375040.21650294,0
+ASR.US,D,20060615,000000,24.003,24.9027,23.9865,24.7844,129946.7020037,0
+ASR.US,D,20060616,000000,24.7602,24.7602,23.8237,23.8683,148070.06823303,0
+ASR.US,D,20060619,000000,24.3869,24.5566,23.6569,23.7102,163263.98881118,0
+ASR.US,D,20060620,000000,23.8974,23.8974,23.3806,23.7936,196850.49579998,0
+ASR.US,D,20060621,000000,23.9051,24.0699,23.1092,23.5067,302536.43663613,0
+ASR.US,D,20060622,000000,23.3564,24.0699,23.3128,24.0331,98759.452263014,0
+ASR.US,D,20060623,000000,23.9575,24.4063,23.8595,24.3782,72503.779866804,0
+ASR.US,D,20060626,000000,24.3026,24.5566,24.1446,24.2357,61174.870857313,0
+ASR.US,D,20060627,000000,24.2357,24.5653,24.1155,24.3928,39716.68146239,0
+ASR.US,D,20060628,000000,24.2939,24.7757,24.2512,24.7602,66636.636604855,0
+ASR.US,D,20060629,000000,24.7602,25.0084,24.4907,24.9114,60638.493484561,0
+ASR.US,D,20060630,000000,24.9841,25.4349,24.9841,25.2032,136207.87633563,0
+ASR.US,D,20060703,000000,25.6094,26.1329,25.3225,25.5328,175926.62078792,0
+ASR.US,D,20060705,000000,25.5328,25.624,24.0699,24.2725,230570.06563703,0
+ASR.US,D,20060706,000000,24.4228,24.8057,24.3869,24.4596,170193.57186916,0
+ASR.US,D,20060707,000000,24.3869,24.4984,24.0864,24.1969,150201.13679477,0
+ASR.US,D,20060710,000000,24.1969,24.4461,24.1068,24.1921,79698.457126314,0
+ASR.US,D,20060711,000000,24.1921,24.1969,23.8528,24.1669,150868.51402587,0
+ASR.US,D,20060712,000000,24.0932,24.3103,24.0098,24.1921,27855.521059938,0
+ASR.US,D,20060713,000000,24.3259,24.3259,23.0956,23.3952,204445.39309916,0
+ASR.US,D,20060714,000000,23.2371,23.3564,22.8106,23.3564,70636.774011648,0
+ASR.US,D,20060717,000000,23.1683,23.4097,23.05,23.3651,86762.134527479,0
+ASR.US,D,20060718,000000,23.274,23.8528,23.274,23.7471,57308.827793708,0
+ASR.US,D,20060719,000000,23.8595,24.7679,23.7994,24.4984,69036.92534792,0
+ASR.US,D,20060720,000000,24.6855,24.7069,23.3952,23.6055,194716.3327534,0
+ASR.US,D,20060721,000000,23.6802,23.6802,22.9531,23.0956,250560.43772152,0
+ASR.US,D,20060724,000000,23.0714,23.4407,22.9608,23.1402,186320.99537488,0
+ASR.US,D,20060725,000000,23.0714,23.3196,22.8106,23.2459,204445.39309916,0
+ASR.US,D,20060726,000000,23.2982,23.3273,22.9531,23.3128,388235.09987264,0
+ASR.US,D,20060727,000000,23.4621,24.6468,23.4621,24.3259,421686.4810233,0
+ASR.US,D,20060728,000000,24.513,25.5105,24.3928,25.1431,306802.69973941,0
+ASR.US,D,20060731,000000,25.4514,25.5842,25.1344,25.4058,143804.83662471,0
+ASR.US,D,20060801,000000,25.5183,25.7956,25.2643,25.7432,147802.9110416,0
+ASR.US,D,20060802,000000,26.1262,26.576,26.1262,26.3734,295473.79072992,0
+ASR.US,D,20060803,000000,26.1494,26.3802,25.3302,25.9003,515113.10440723,0
+ASR.US,D,20060804,000000,26.1329,26.4781,25.6453,25.7355,83430.405846731,0
+ASR.US,D,20060807,000000,25.624,25.909,25.3903,25.8712,66240.542544977,0
+ASR.US,D,20060808,000000,25.781,26.0583,25.6017,25.8111,51977.030409564,0
+ASR.US,D,20060809,000000,25.8033,26.2386,25.7219,26.036,162065.39168207,0
+ASR.US,D,20060810,000000,26.1262,26.958,25.6453,26.8387,115550.12702005,0
+ASR.US,D,20060811,000000,26.8387,26.8387,26.1863,26.2687,139673.69935957,0
+ASR.US,D,20060814,000000,26.2764,26.5159,26.2299,26.3666,86628.040184291,0
+ASR.US,D,20060815,000000,26.5547,27.5745,26.5547,27.3952,224437.82817355,0
+ASR.US,D,20060816,000000,27.3496,27.7549,27.3496,27.7549,99290.672161028,0
+ASR.US,D,20060817,000000,27.7549,27.8751,26.9667,27.0113,107555.0096812,0
+ASR.US,D,20060818,000000,27.1237,27.1615,26.7505,26.8232,210043.31617979,0
+ASR.US,D,20060821,000000,26.7175,26.8474,26.4626,26.6729,78764.954198736,0
+ASR.US,D,20060822,000000,26.6371,26.7631,26.576,26.7631,57308.827793708,0
+ASR.US,D,20060823,000000,26.8232,26.8232,26.2095,26.3443,108620.54396207,0
+ASR.US,D,20060824,000000,26.2764,26.3734,25.8925,26.0137,77831.451271158,0
+ASR.US,D,20060825,000000,26.067,26.067,25.624,26.0505,100624.39512828,0
+ASR.US,D,20060828,000000,25.9003,26.6371,25.9003,26.5091,67838.328218809,0
+ASR.US,D,20060829,000000,26.6206,26.9066,26.4122,26.7175,40517.121541728,0
+ASR.US,D,20060830,000000,26.6429,27.0423,26.5614,26.989,45582.793229392,0
+ASR.US,D,20060831,000000,26.8019,26.892,26.2386,26.5091,104488.37520198,0
+ASR.US,D,20060901,000000,26.5828,27.2759,26.5828,27.2362,77831.451271158,0
+ASR.US,D,20060905,000000,27.3496,27.6114,26.9958,27.3196,84230.845926068,0
+ASR.US,D,20060906,000000,27.3273,27.3273,26.607,26.6371,38383.989990091,0
+ASR.US,D,20060907,000000,26.6981,27.1703,26.2997,26.7098,67305.0453309,0
+ASR.US,D,20060908,000000,26.7098,26.8087,26.3734,26.8019,28921.055340809,0
+ASR.US,D,20060911,000000,26.576,27.116,26.2473,26.7098,129679.54481227,0
+ASR.US,D,20060912,000000,26.8232,27.9352,26.8232,27.9352,214309.57928306,0
+ASR.US,D,20060913,000000,27.8227,28.0622,27.7015,27.8285,149935.01109829,0
+ASR.US,D,20060914,000000,27.7161,27.7248,27.1615,27.4252,82231.80871762,0
+ASR.US,D,20060915,000000,27.5358,27.6569,27.3496,27.4543,34785.104117915,0
+ASR.US,D,20060918,000000,27.5745,27.6482,27.4252,27.4912,33852.632685284,0
+ASR.US,D,20060919,000000,27.6414,27.6414,27.1994,27.4165,82098.745869379,0
+ASR.US,D,20060920,000000,27.401,27.9429,27.401,27.8441,381836.73671267,0
+ASR.US,D,20060921,000000,28.1223,28.7078,27.8518,28.6623,159797.1342923,0
+ASR.US,D,20060922,000000,28.6623,28.7893,28.2881,28.4442,205910.11592475,0
+ASR.US,D,20060925,000000,28.5644,28.6846,28.0535,28.2881,57173.701955573,0
+ASR.US,D,20060926,000000,28.4752,28.4752,28.1291,28.2881,108620.54396207,0
+ASR.US,D,20060927,000000,28.0981,28.4752,28.0981,28.3695,255224.85787456,0
+ASR.US,D,20060928,000000,28.4296,28.4354,28.1223,28.2561,108620.54396207,0
+ASR.US,D,20060929,000000,28.1824,28.196,27.9042,27.9953,84764.128813978,0
+ASR.US,D,20061002,000000,28.3249,28.3472,27.6482,28.2483,166994.90603665,0
+ASR.US,D,20061003,000000,28.4354,29.0006,28.2415,28.8727,79165.174238405,0
+ASR.US,D,20061004,000000,28.8727,29.6444,28.67,29.6308,171394.23198816,0
+ASR.US,D,20061005,000000,29.4417,29.6376,29.3962,29.5018,158997.72570791,0
+ASR.US,D,20061006,000000,29.5018,29.5775,29.1945,29.2023,24922.980923911,0
+ASR.US,D,20061009,000000,29.1121,29.1121,28.67,28.9929,72767.84257339,0
+ASR.US,D,20061010,000000,28.924,29.6376,28.9027,29.6376,121813.36434187,0
+ASR.US,D,20061011,000000,29.4127,29.4127,29.0976,29.1063,115550.12702005,0
+ASR.US,D,20061012,000000,29.3147,29.4931,29.2546,29.3739,149404.82269523,0
+ASR.US,D,20061013,000000,29.3739,29.5018,29.3312,29.4863,82364.87156586,0
+ASR.US,D,20061016,000000,29.3962,29.9749,29.3962,29.908,41316.530126118,0
+ASR.US,D,20061017,000000,29.7946,29.7946,28.9114,29.2178,89030.391917251,0
+ASR.US,D,20061018,000000,29.3312,29.7345,29.3147,29.5183,113284.96411512,0
+ASR.US,D,20061019,000000,29.4049,29.6308,29.4049,29.5852,55844.104968116,0
+ASR.US,D,20061020,000000,29.5852,29.6822,29.1868,29.5397,69171.019691108,0
+ASR.US,D,20061023,000000,29.5397,29.5397,28.9551,29.2546,99823.955048938,0
+ASR.US,D,20061024,000000,29.0685,29.5397,28.9929,29.4349,125547.37605219,0
+ASR.US,D,20061025,000000,29.3235,29.7878,29.2847,29.4495,118881.8557008,0
+ASR.US,D,20061026,000000,29.3671,29.5241,29.2701,29.3962,42246.938568853,0
+ASR.US,D,20061027,000000,29.2478,29.4127,28.6477,28.8416,57039.607612385,0
+ASR.US,D,20061030,000000,28.6555,28.6555,27.6647,27.8896,276547.92143135,0
+ASR.US,D,20061031,000000,27.815,28.7156,27.815,28.4597,141406.61087154,0
+ASR.US,D,20061101,000000,28.4354,29.0084,28.4354,28.7447,182189.85810975,0
+ASR.US,D,20061102,000000,28.4752,28.924,28.4151,28.6022,48378.144537388,0
+ASR.US,D,20061103,000000,28.7156,29.1742,28.6623,29.0811,59841.147890066,0
+ASR.US,D,20061106,000000,29.0811,29.8412,29.0811,29.8111,71968.433989,0
+ASR.US,D,20061107,000000,29.6608,30.7108,29.6608,30.3637,220704.84795818,0
+ASR.US,D,20061108,000000,30.1252,30.4703,30.0583,30.2745,126878.00453459,0
+ASR.US,D,20061109,000000,30.2745,30.5081,30.1688,30.4548,57441.890641949,0
+ASR.US,D,20061110,000000,30.6429,30.6429,30.2134,30.3957,63707.190953671,0
+ASR.US,D,20061113,000000,30.3957,31.1228,30.2823,31.117,229103.27982154,0
+ASR.US,D,20061114,000000,31.117,31.6783,31.117,31.6347,102755.46369002,0
+ASR.US,D,20061115,000000,31.6347,31.8741,31.4311,31.4679,143539.74242317,0
+ASR.US,D,20061116,000000,31.3933,31.7762,31.3933,31.4844,70636.774011648,0
+ASR.US,D,20061117,000000,31.529,31.5581,30.8465,30.9425,91026.334640857,0
+ASR.US,D,20061120,000000,30.7922,31.0258,30.0186,30.291,73969.534187344,0
+ASR.US,D,20061121,000000,30.5392,30.5838,30.133,30.418,62905.719379386,0
+ASR.US,D,20061122,000000,30.418,30.4626,29.9449,30.449,119283.10723541,0
+ASR.US,D,20061124,000000,30.4781,30.7922,30.0719,30.7554,68502.610965064,0
+ASR.US,D,20061127,000000,30.7631,31.1383,30.4548,30.8387,214041.39059669,0
+ASR.US,D,20061128,000000,30.831,31.2129,30.6885,31.1606,142472.14515241,0
+ASR.US,D,20061129,000000,31.6036,32.4878,31.5057,32.3618,385567.65393814,0
+ASR.US,D,20061130,000000,32.4878,33.751,32.2784,33.0743,303071.78251394,0
+ASR.US,D,20061201,000000,33.149,33.4563,32.767,33.0142,132477.99060511,0
+ASR.US,D,20061204,000000,33.0142,33.1267,32.8572,33.0743,170326.6347174,0
+ASR.US,D,20061205,000000,33.0743,33.149,32.8717,33.0065,138207.94503903,0
+ASR.US,D,20061206,000000,32.9085,33.0578,32.5644,32.6458,64239.442346633,0
+ASR.US,D,20061207,000000,32.6458,33.8848,32.6458,33.8034,339054.45226602,0
+ASR.US,D,20061208,000000,33.6143,33.6909,31.5135,33.4117,72902.968411525,0
+ASR.US,D,20061211,000000,33.6007,33.6909,33.5397,33.5833,80233.803004118,0
+ASR.US,D,20061212,000000,33.5833,33.7626,33.2779,33.4427,62374.499481372,0
+ASR.US,D,20061213,000000,33.4427,33.5164,32.9919,33.1267,210043.31617979,0
+ASR.US,D,20061214,000000,32.9376,33.2624,32.6313,32.7137,118082.44711641,0
+ASR.US,D,20061215,000000,32.9008,32.9764,32.7883,32.8862,57974.14203491,0
+ASR.US,D,20061218,000000,32.864,32.9376,32.4965,32.6245,185120.33525588,0
+ASR.US,D,20061219,000000,32.6381,32.864,32.2648,32.5489,471932.66291079,0
+ASR.US,D,20061220,000000,32.4878,32.6701,32.3686,32.4742,92627.214799532,0
+ASR.US,D,20061221,000000,32.6245,32.9008,31.9178,32.1591,56508.387714371,0
+ASR.US,D,20061222,000000,32.1591,32.1747,31.7607,31.8887,34785.104117915,0
+ASR.US,D,20061226,000000,31.813,31.9556,31.813,31.9556,25055.012277204,0
+ASR.US,D,20061227,000000,31.8887,32.1058,31.8887,32.0767,41848.78151908,0
+ASR.US,D,20061228,000000,32.037,32.1805,31.9866,32.0913,56374.293371183,0
+ASR.US,D,20061229,000000,32.0002,32.0603,31.8208,31.8664,15994.360657486,0
+ASR.US,D,20070103,000000,32.6022,32.8494,32.0603,32.4878,118216.54145959,0
+ASR.US,D,20070104,000000,32.4151,32.4151,31.9556,32.0981,70503.711163408,0
+ASR.US,D,20070105,000000,32.037,32.0767,31.3797,31.6783,98889.420626412,0
+ASR.US,D,20070108,000000,31.8887,32.7883,31.8887,32.2115,143539.74242317,0
+ASR.US,D,20070109,000000,32.2648,33.4117,32.2648,33.3215,426486.02701449,0
+ASR.US,D,20070110,000000,33.2323,33.2323,32.7583,32.9318,289343.61625633,0
+ASR.US,D,20070111,000000,32.9764,34.4626,32.9764,34.2067,171126.04330179,0
+ASR.US,D,20070112,000000,34.0263,34.3947,33.7568,34.0632,85429.44305518,0
+ASR.US,D,20070116,000000,34.2144,34.6284,34.1921,34.4927,69972.491265394,0
+ASR.US,D,20070117,000000,34.4927,34.5605,33.6143,34.0564,154600.46274629,0
+ASR.US,D,20070118,000000,34.0719,34.1689,32.5857,33.1121,158732.63150637,0
+ASR.US,D,20070119,000000,32.9376,33.7336,32.3763,33.5755,121813.36434187,0
+ASR.US,D,20070122,000000,33.6143,33.6735,32.8494,33.149,596411.41019727,0
+ASR.US,D,20070123,000000,33.0142,33.1344,32.7137,33.1267,82098.745869379,0
+ASR.US,D,20070124,000000,33.149,33.8557,33.149,33.4786,139273.4793199,0
+ASR.US,D,20070125,000000,33.4262,33.6599,32.6623,32.767,58242.330721286,0
+ASR.US,D,20070126,000000,32.7137,32.7137,32.1136,32.3375,88495.046039447,0
+ASR.US,D,20070129,000000,32.451,32.8261,32.0603,32.2571,59841.147890066,0
+ASR.US,D,20070130,000000,32.2406,32.5421,32.1291,32.196,102355.24365035,0
+ASR.US,D,20070131,000000,32.1882,32.6245,31.9042,32.6245,378506.03952687,0
+ASR.US,D,20070201,000000,32.6381,32.8038,32.4878,32.6381,92493.120456344,0
+ASR.US,D,20070202,000000,32.6458,32.6458,32.0767,32.3463,298803.45642077,0
+ASR.US,D,20070205,000000,32.3172,32.7815,32.3172,32.5644,234298.9198726,0
+ASR.US,D,20070206,000000,32.6381,32.8417,32.4364,32.5489,221374.28817917,0
+ASR.US,D,20070207,000000,32.5489,33.5833,32.3841,33.4117,398895.60015608,0
+ASR.US,D,20070208,000000,33.3516,33.5028,32.6245,33.2992,266153.54684439,0
+ASR.US,D,20070209,000000,33.3371,33.5319,32.5188,32.5644,111553.0840981,0
+ASR.US,D,20070212,000000,32.6381,33.2178,32.6245,33.0578,221529.01242131,0
+ASR.US,D,20070213,000000,33.3438,34.5004,33.3438,34.5004,203312.8116467,0
+ASR.US,D,20070214,000000,34.6284,35.5416,34.6041,35.1141,409559.19492437,0
+ASR.US,D,20070215,000000,35.1519,35.529,35.0608,35.2285,668514.9700244,0
+ASR.US,D,20070216,000000,35.2653,35.5726,35.0928,35.1907,149536.85404852,0
+ASR.US,D,20070220,000000,35.6395,36.2338,35.5048,35.6783,207510.99608343,0
+ASR.US,D,20070221,000000,35.7888,35.7888,35.4069,35.4893,224437.82817355,0
+ASR.US,D,20070222,000000,35.7152,35.7152,35.1684,35.5416,224570.89102179,0
+ASR.US,D,20070223,000000,36.0157,36.5547,34.9881,35.0608,323595.43748633,0
+ASR.US,D,20070226,000000,35.7375,35.7375,34.0351,34.2222,152468.3626896,0
+ASR.US,D,20070227,000000,33.4951,33.4951,31.6996,33.0433,276416.92157301,0
+ASR.US,D,20070228,000000,33.0666,34.8223,32.6836,33.4718,238296.9942895,0
+ASR.US,D,20070301,000000,33.0142,33.2323,32.4151,33.149,86628.040184291,0
+ASR.US,D,20070302,000000,33.149,33.2023,32.1213,32.1359,214439.54764646,0
+ASR.US,D,20070305,000000,32.2648,32.2648,30.8155,31.0326,278413.89579156,0
+ASR.US,D,20070306,000000,31.3622,32.6836,31.3622,32.0079,178858.129429,0
+ASR.US,D,20070307,000000,32.196,32.2406,31.3409,31.7394,348250.22972387,0
+ASR.US,D,20070308,000000,31.5891,32.9376,31.5891,32.7748,294408.25644904,0
+ASR.US,D,20070309,000000,33.0433,33.9294,32.7883,32.895,216439.61634986,0
+ASR.US,D,20070312,000000,33.1645,33.6298,33.0511,33.3371,164196.46024381,0
+ASR.US,D,20070313,000000,33.2023,33.2091,32.1805,32.2929,98358.200728398,0
+ASR.US,D,20070314,000000,32.3007,33.1645,31.8964,32.4151,183656.64392523,0
+ASR.US,D,20070315,000000,32.451,32.8572,32.4451,32.7282,185520.55529555,0
+ASR.US,D,20070316,000000,32.7282,33.5319,32.6245,33.1645,237764.74289654,0
+ASR.US,D,20070319,000000,33.465,34.1689,33.465,34.1407,79964.582822795,0
+ASR.US,D,20070320,000000,34.1407,34.5896,33.9139,34.1097,262022.40957925,0
+ASR.US,D,20070321,000000,34.1766,34.6643,34.0797,34.515,416622.87232554,0
+ASR.US,D,20070322,000000,34.515,34.5683,34.2522,34.2891,360513.67315589,0
+ASR.US,D,20070323,000000,34.3278,34.6342,34.3278,34.3569,33985.695533525,0
+ASR.US,D,20070326,000000,34.2891,34.2891,33.6909,34.0719,118881.8557008,0
+ASR.US,D,20070327,000000,33.9139,33.9536,33.5833,33.6066,40384.058693488,0
+ASR.US,D,20070328,000000,33.6211,33.8761,33.4786,33.751,263621.22674803,0
+ASR.US,D,20070329,000000,33.7791,34.1766,33.6521,33.8315,207644.05893167,0
+ASR.US,D,20070330,000000,35.6483,37.0724,35.1684,35.4311,1806029.0313286,0
+ASR.US,D,20070402,000000,35.7976,36.3463,35.6395,36.3376,492991.663761,0
+ASR.US,D,20070403,000000,36.4267,36.6381,36.0748,36.4054,346652.44405004,0
+ASR.US,D,20070404,000000,36.2774,36.3531,35.4602,36.0525,246296.23760814,0
+ASR.US,D,20070405,000000,35.7152,36.166,35.7152,35.9847,47979.987487614,0
+ASR.US,D,20070409,000000,35.9847,36.324,35.9023,36.324,106754.56960186,0
+ASR.US,D,20070410,000000,36.324,36.6546,36.0748,36.4878,123947.52738846,0
+ASR.US,D,20070411,000000,36.6381,36.6681,36.0225,36.5789,129544.41897414,0
+ASR.US,D,20070412,000000,36.5392,36.7806,36.4267,36.7583,238965.40301554,0
+ASR.US,D,20070413,000000,36.6546,36.7874,36.4054,36.7496,214041.39059669,0
+ASR.US,D,20070416,000000,36.6972,36.767,36.3831,36.4432,146471.25106425,0
+ASR.US,D,20070417,000000,36.3376,36.4209,36.0157,36.2396,191386.66706255,0
+ASR.US,D,20070418,000000,36.2774,36.4209,36.0457,36.0826,77569.451554468,0
+ASR.US,D,20070419,000000,35.7152,36.1136,35.6395,36.0613,83697.563038159,0
+ASR.US,D,20070420,000000,35.7375,36.2338,35.7375,36.0157,208044.27897134,0
+ASR.US,D,20070423,000000,36.0894,36.8184,35.7452,36.7282,219639.31367731,0
+ASR.US,D,20070424,000000,36.5712,36.7282,36.0225,36.5024,197249.68434471,0
+ASR.US,D,20070425,000000,36.4742,36.767,36.4742,36.6168,416488.77798235,0
+ASR.US,D,20070426,000000,36.2774,36.5334,35.9401,36.0981,324128.72037424,0
+ASR.US,D,20070427,000000,35.9401,36.4141,35.6783,36.2774,85165.380348594,0
+ASR.US,D,20070430,000000,36.2183,36.3831,35.9701,36.166,65038.850931023,0
+ASR.US,D,20070501,000000,36.166,36.3831,35.7685,36.3831,76634.917131942,0
+ASR.US,D,20070502,000000,36.3831,36.5993,36.2474,36.2639,502186.4097239,0
+ASR.US,D,20070503,000000,36.3899,36.6594,36.2183,36.5857,182320.85796809,0
+ASR.US,D,20070504,000000,36.7951,37.6366,36.767,37.5155,108220.3239224,0
+ASR.US,D,20070507,000000,37.6366,37.8014,37.1558,37.7636,46514.233167074,0
+ASR.US,D,20070508,000000,37.6279,37.6279,36.6837,37.0802,96225.069176761,0
+ASR.US,D,20070509,000000,36.9532,37.7782,36.9231,37.7045,48513.270375523,0
+ASR.US,D,20070510,000000,37.7045,38.0322,36.6235,36.8785,83033.280291905,0
+ASR.US,D,20070511,000000,37.0278,37.5533,37.0278,37.4563,84230.845926068,0
+ASR.US,D,20070514,000000,37.8538,38.5208,37.7859,38.3502,304004.25394657,0
+ASR.US,D,20070515,000000,38.4529,38.4529,38.0642,38.3124,357315.00732338,0
+ASR.US,D,20070516,000000,38.3792,38.4762,38.3124,38.4093,206579.55614575,0
+ASR.US,D,20070517,000000,38.1165,38.4161,38.1165,38.2658,88495.046039447,0
+ASR.US,D,20070518,000000,38.2658,38.4461,38.1252,38.2658,246296.23760814,0
+ASR.US,D,20070521,000000,38.1989,38.4238,38.1921,38.4238,163263.98881118,0
+ASR.US,D,20070522,000000,38.4762,38.7447,38.2222,38.4161,224037.60813388,0
+ASR.US,D,20070523,000000,38.5295,38.9348,38.2891,38.4617,755145.07319859,0
+ASR.US,D,20070524,000000,38.4617,38.6255,37.6735,37.7636,106619.44376373,0
+ASR.US,D,20070525,000000,37.5756,37.9663,37.4418,37.688,552830.74866117,0
+ASR.US,D,20070529,000000,37.5155,38.3637,37.5155,38.1611,323328.28029491,0
+ASR.US,D,20070530,000000,37.3729,38.2057,37.3729,38.1088,104223.28100045,0
+ASR.US,D,20070531,000000,38.259,38.4006,37.9818,38.1921,155134.77712914,0
+ASR.US,D,20070601,000000,38.1921,38.5654,38.0118,38.2445,193517.73562429,0
+ASR.US,D,20070604,000000,37.8994,38.2358,37.8073,37.8994,285211.44749624,0
+ASR.US,D,20070605,000000,37.7714,38.1989,37.688,38.0855,143004.39654537,0
+ASR.US,D,20070606,000000,37.8994,37.8994,37.688,37.7045,98358.200728398,0
+ASR.US,D,20070607,000000,37.5232,37.7636,37.1558,37.688,221907.57106708,0
+ASR.US,D,20070608,000000,37.5019,38.1088,37.4563,38.0118,53043.596185382,0
+ASR.US,D,20070611,000000,37.6056,37.9963,37.6056,37.9517,163396.02016447,0
+ASR.US,D,20070612,000000,37.9517,38.1921,37.8451,38.1388,327192.26036862,0
+ASR.US,D,20070613,000000,38.2135,38.2658,37.7782,38.1757,192585.26419166,0
+ASR.US,D,20070614,000000,38.0254,38.3715,38.0254,38.2813,112620.68136886,0
+ASR.US,D,20070615,000000,38.2658,38.7525,38.2658,38.4529,142872.36519208,0
+ASR.US,D,20070618,000000,38.4529,39.6318,38.4529,39.0172,272150.65846973,0
+ASR.US,D,20070619,000000,38.9415,40.4413,38.8582,39.9546,335325.59803044,0
+ASR.US,D,20070620,000000,40.1427,40.7195,39.3836,39.879,316935.07460968,0
+ASR.US,D,20070621,000000,39.9915,40.5993,39.3235,40.5993,300273.3367211,0
+ASR.US,D,20070622,000000,40.6604,41.7481,40.6604,40.8931,359980.39026798,0
+ASR.US,D,20070625,000000,40.8165,40.9755,39.6163,39.6163,166593.65450203,0
+ASR.US,D,20070626,000000,39.8412,39.9546,39.2198,39.37,116348.50410949,0
+ASR.US,D,20070627,000000,39.053,40.0235,39.0172,39.5785,88763.234725823,0
+ASR.US,D,20070628,000000,39.6541,39.9304,39.467,39.5416,389567.79134493,0
+ASR.US,D,20070629,000000,39.5416,39.8044,39.1296,39.5339,63305.939419055,0
+ASR.US,D,20070702,000000,39.7443,40.2319,39.6832,40.2319,82765.091605529,0
+ASR.US,D,20070703,000000,40.5848,40.6682,39.9992,40.2397,44647.227311918,0
+ASR.US,D,20070705,000000,39.9915,40.3444,39.8499,40.2174,55043.664888779,0
+ASR.US,D,20070706,000000,40.5315,41.0511,39.9847,40.1495,187254.49830246,0
+ASR.US,D,20070709,000000,40.0681,40.4355,40.0681,40.2106,278813.08433628,0
+ASR.US,D,20070710,000000,40.262,40.7195,39.7375,39.7375,60508.525121164,0
+ASR.US,D,20070711,000000,39.7666,39.7743,38.9105,39.5785,60107.273586547,0
+ASR.US,D,20070712,000000,39.8276,40.4568,39.7898,40.3308,77167.168524904,0
+ASR.US,D,20070713,000000,40.291,40.4054,39.9023,40.3308,96492.22636819,0
+ASR.US,D,20070716,000000,40.3686,41.0802,39.9546,40.6449,110219.36113085,0
+ASR.US,D,20070717,000000,40.5179,40.9755,40.4723,40.5024,56775.544905799,0
+ASR.US,D,20070718,000000,40.4413,40.6226,39.5038,40.0516,100624.39512828,0
+ASR.US,D,20070719,000000,40.1563,40.3599,39.4292,40.1204,78632.922845443,0
+ASR.US,D,20070720,000000,39.7666,40.262,39.2198,40.1728,93025.371849306,0
+ASR.US,D,20070723,000000,40.2174,42.1466,40.1427,41.3574,375439.40504766,0
+ASR.US,D,20070724,000000,41.2673,41.3274,40.0816,40.1495,218174.59085172,0
+ASR.US,D,20070725,000000,40.8165,40.8165,39.3991,39.7666,123679.33870208,0
+ASR.US,D,20070726,000000,39.0172,39.1296,37.9362,38.2057,359314.04453183,0
+ASR.US,D,20070727,000000,37.9663,38.2959,37.1936,37.4786,156734.62579287,0
+ASR.US,D,20070730,000000,37.2925,39.1665,37.0433,39.0007,149670.94839171,0
+ASR.US,D,20070731,000000,38.9706,39.9992,38.9706,39.4437,73036.031259766,0
+ASR.US,D,20070801,000000,39.1665,39.8344,37.8916,38.6488,149670.94839171,0
+ASR.US,D,20070802,000000,38.2658,39.1374,37.7782,37.9207,178726.0980757,0
+ASR.US,D,20070803,000000,37.592,37.9585,37.1781,37.2993,132611.05345335,0
+ASR.US,D,20070806,000000,37.2159,37.9052,36.7951,37.816,120747.830061,0
+ASR.US,D,20070807,000000,37.3652,38.0942,36.4791,37.7336,179789.56936668,0
+ASR.US,D,20070808,000000,38.0797,38.9192,38.0797,38.4161,89828.769006694,0
+ASR.US,D,20070809,000000,38.1921,38.3414,36.3676,36.6546,328259.85763938,0
+ASR.US,D,20070810,000000,36.0302,36.5392,34.957,36.2096,272417.81566116,0
+ASR.US,D,20070813,000000,37.2159,37.2159,36.324,37.0966,130612.0162449,0
+ASR.US,D,20070814,000000,36.9609,37.0356,36.4054,36.4878,80099.70866093,0
+ASR.US,D,20070815,000000,36.4209,36.6458,34.9948,35.0608,121948.49018001,0
+ASR.US,D,20070816,000000,34.799,34.9948,32.5857,33.3894,270686.96713909,0
+ASR.US,D,20070817,000000,34.515,35.0171,32.5052,33.149,393964.02281161,0
+ASR.US,D,20070820,000000,32.8417,34.515,31.6473,33.307,1265860.9146442,0
+ASR.US,D,20070821,000000,33.7626,36.196,33.4495,35.9401,960389.87488214,0
+ASR.US,D,20070822,000000,36.2028,37.6056,36.2028,37.2615,226035.61384738,0
+ASR.US,D,20070823,000000,37.4563,37.9663,36.5789,37.2925,90095.926198122,0
+ASR.US,D,20070824,000000,37.4049,38.0642,37.1412,37.6589,85165.380348594,0
+ASR.US,D,20070827,000000,37.6589,37.7559,37.275,37.3729,79698.457126314,0
+ASR.US,D,20070828,000000,37.3652,37.3652,35.5882,35.9633,164728.71163677,0
+ASR.US,D,20070829,000000,36.0225,36.8397,36.0225,36.8397,55175.696242072,0
+ASR.US,D,20070830,000000,37.0278,37.3128,36.0089,36.7583,45180.510199828,0
+ASR.US,D,20070831,000000,37.3885,37.5533,36.6168,37.2469,80099.70866093,0
+ASR.US,D,20070904,000000,37.5155,37.5155,36.8339,37.1558,91293.491832286,0
+ASR.US,D,20070905,000000,37.2925,37.2925,36.6594,36.7282,19991.403579436,0
+ASR.US,D,20070906,000000,37.2537,37.3584,36.4742,36.5101,42648.19010347,0
+ASR.US,D,20070907,000000,36.5789,36.5789,35.4602,35.9023,61174.870857313,0
+ASR.US,D,20070910,000000,36.2939,36.5925,35.6483,36.5266,77167.168524904,0
+ASR.US,D,20070911,000000,36.8397,36.9755,36.4655,36.8998,55043.664888779,0
+ASR.US,D,20070912,000000,37.118,37.148,36.2338,36.864,105821.06667428,0
+ASR.US,D,20070913,000000,37.148,37.4253,36.5925,36.6381,63707.190953671,0
+ASR.US,D,20070914,000000,36.7147,37.1781,36.45,37.1781,89694.674663506,0
+ASR.US,D,20070917,000000,37.1412,37.2159,36.7205,37.0676,46115.044622353,0
+ASR.US,D,20070918,000000,37.3283,39.1519,36.6546,38.7922,153935.14850509,0
+ASR.US,D,20070919,000000,38.8824,39.5494,37.8616,37.973,84365.971764204,0
+ASR.US,D,20070920,000000,37.9284,38.6255,37.1257,37.1412,48913.490415192,0
+ASR.US,D,20070921,000000,37.2537,37.4117,36.45,36.4878,32384.81537485,0
+ASR.US,D,20070924,000000,36.6895,37.3361,36.547,36.6458,189385.5668642,0
+ASR.US,D,20070925,000000,38.8136,38.8136,35.7762,36.4345,85961.694448141,0
+ASR.US,D,20070926,000000,36.5024,36.7951,36.2561,36.5993,117549.1642285,0
+ASR.US,D,20070927,000000,36.5993,37.4621,36.5993,37.4253,105954.12952252,0
+ASR.US,D,20070928,000000,37.3729,37.5019,36.9609,37.2304,49577.773161446,0
+ASR.US,D,20071001,000000,37.4175,38.611,37.148,38.3502,173260.20634837,0
+ASR.US,D,20071002,000000,38.3502,39.1965,38.3414,38.8582,125147.15601252,0
+ASR.US,D,20071003,000000,39.0172,39.467,38.4694,38.6866,38250.927141851,0
+ASR.US,D,20071004,000000,38.8446,39.085,38.228,38.4161,122613.80442121,0
+ASR.US,D,20071005,000000,38.642,38.7409,37.9284,38.3792,130612.0162449,0
+ASR.US,D,20071008,000000,38.4161,39.3778,38.4161,39.0404,34920.22995605,0
+ASR.US,D,20071009,000000,39.2111,39.7743,38.9638,39.3991,91694.743366902,0
+ASR.US,D,20071010,000000,39.467,40.2106,39.467,39.91,75702.445699312,0
+ASR.US,D,20071011,000000,39.9546,40.3444,38.672,39.3313,111820.24128953,0
+ASR.US,D,20071012,000000,39.3313,39.7811,39.1519,39.7666,24123.572339521,0
+ASR.US,D,20071015,000000,39.8044,39.9255,39.5339,39.7297,35185.324157584,0
+ASR.US,D,20071016,000000,39.722,39.9255,39.4738,39.5193,46514.233167074,0
+ASR.US,D,20071017,000000,39.7297,40.8562,39.6386,40.705,34653.072764622,0
+ASR.US,D,20071018,000000,40.6972,41.2973,40.1495,41.1616,62374.499481372,0
+ASR.US,D,20071019,000000,41.2673,41.2673,40.3075,40.5993,140606.1707922,0
+ASR.US,D,20071022,000000,40.5092,40.7351,39.9168,40.3511,74634.848428546,0
+ASR.US,D,20071023,000000,40.3308,41.8015,40.3308,41.1325,113952.34134621,0
+ASR.US,D,20071024,000000,41.0055,43.0094,41.0055,42.9338,134475.99631861,0
+ASR.US,D,20071025,000000,42.768,45.2285,42.5945,45.0346,304537.53683448,0
+ASR.US,D,20071026,000000,45.3943,47.1132,44.3279,45.0114,180856.1351425,0
+ASR.US,D,20071029,000000,45.1694,45.499,44.3444,44.7952,123413.2130056,0
+ASR.US,D,20071030,000000,45.0182,45.1985,43.5194,43.5407,82765.091605529,0
+ASR.US,D,20071031,000000,44.6071,45.1384,44.3444,44.7496,93557.623242268,0
+ASR.US,D,20071101,000000,44.2688,44.6818,43.1132,43.8121,84230.845926068,0
+ASR.US,D,20071102,000000,44.674,44.674,43.3536,44.0729,82497.9344141,0
+ASR.US,D,20071105,000000,44.0371,44.0371,43.1956,43.4796,104936.04400924,0
+ASR.US,D,20071106,000000,43.8267,43.8868,42.6255,43.6473,85299.474691782,0
+ASR.US,D,20071107,000000,41.8684,43.4428,41.8684,42.4384,118814.8085292,0
+ASR.US,D,20071108,000000,43.212,43.212,41.3439,42.8049,149005.63415051,0
+ASR.US,D,20071109,000000,42.4229,42.4316,42.0332,42.2959,140606.1707922,0
+ASR.US,D,20071112,000000,41.8751,42.5819,40.8853,41.2673,186600.53050568,0
+ASR.US,D,20071113,000000,41.2673,43.0453,41.0802,41.9207,280816.24752452,0
+ASR.US,D,20071114,000000,42.6546,43.024,41.8897,42.0933,172328.76641069,0
+ASR.US,D,20071115,000000,43.466,43.466,41.785,42.2358,132341.83327203,0
+ASR.US,D,20071116,000000,42.5732,42.9716,41.0511,42.0933,158197.28562857,0
+ASR.US,D,20071119,000000,42.0167,42.0167,40.9008,41.2973,44781.321655106,0
+ASR.US,D,20071120,000000,41.7326,42.0167,40.8485,41.8829,68502.610965064,0
+ASR.US,D,20071121,000000,41.785,41.785,40.5247,40.9891,135541.53059948,0
+ASR.US,D,20071123,000000,41.4631,42.5218,40.8853,41.0055,20922.843517118,0
+ASR.US,D,20071126,000000,40.6517,42.0477,40.6517,41.2295,133946.83941049,0
+ASR.US,D,20071127,000000,41.6347,43.2256,40.6604,40.9978,404761.71192308,0
+ASR.US,D,20071128,000000,42.1224,42.6788,41.5678,42.4006,298671.42506748,0
+ASR.US,D,20071129,000000,41.8228,43.8199,41.8228,42.9115,220373.73808,0
+ASR.US,D,20071130,000000,43.0152,45.0182,42.7603,45.0182,208683.80583885,0
+ASR.US,D,20071203,000000,44.0729,44.5993,42.7835,43.6832,161530.04580426,0
+ASR.US,D,20071204,000000,42.8291,43.6522,42.8291,43.3458,166196.52894721,0
+ASR.US,D,20071205,000000,43.5194,43.9992,43.4282,43.9091,145936.9366814,0
+ASR.US,D,20071206,000000,44.5014,44.674,43.9992,44.3967,82098.745869379,0
+ASR.US,D,20071207,000000,44.6459,44.9978,44.1864,44.7642,220440.7852516,0
+ASR.US,D,20071210,000000,45.0046,45.372,44.8611,45.1771,240562.15719443,0
+ASR.US,D,20071211,000000,45.3866,46.2639,45.0269,45.3109,198584.4388069,0
+ASR.US,D,20071212,000000,45.9876,46.9697,44.929,45.2363,105420.84663462,0
+ASR.US,D,20071213,000000,45.7695,45.8519,44.9813,45.3866,143804.83662471,0
+ASR.US,D,20071214,000000,45.4699,45.8441,45.2809,45.4777,90896.36627746,0
+ASR.US,D,20071217,000000,45.4534,45.8441,44.0293,44.0293,136742.19071849,0
+ASR.US,D,20071218,000000,43.9236,44.6575,42.5945,44.2174,172726.92346046,0
+ASR.US,D,20071219,000000,44.3066,44.7642,43.7365,43.7365,201113.66441841,0
+ASR.US,D,20071220,000000,44.2688,44.45,43.2702,43.4796,256025.2979539,0
+ASR.US,D,20071221,000000,44.1204,44.4336,43.7133,44.0429,113631.54641751,0
+ASR.US,D,20071224,000000,44.6459,44.7777,44.4568,44.7642,15194.952073096,0
+ASR.US,D,20071226,000000,44.929,45.2363,44.4035,45.1248,68502.610965064,0
+ASR.US,D,20071227,000000,45.0947,45.7772,45.0947,45.4699,90762.271934272,0
+ASR.US,D,20071228,000000,45.7617,46.0691,45.4244,45.5892,63171.845075867,0
+ASR.US,D,20071231,000000,45.8587,46.2426,45.5669,45.9353,103823.06096078,0
+ASR.US,D,20080102,000000,46.1592,47.1345,42.6624,45.4854,153401.86561718,0
+ASR.US,D,20080103,000000,45.0947,46.3773,45.0947,45.4176,221773.4767239,0
+ASR.US,D,20080104,000000,45.3866,46.4675,45.0405,45.8063,195250.64713626,0
+ASR.US,D,20080107,000000,46.197,46.5199,45.8306,45.9799,160064.29148373,0
+ASR.US,D,20080108,000000,46.7147,46.7147,45.7239,45.9188,455271.95651716,0
+ASR.US,D,20080109,000000,45.9954,46.0943,44.3444,44.8097,180516.77330474,0
+ASR.US,D,20080110,000000,45.1985,46.3328,44.6818,45.7695,279746.58726386,0
+ASR.US,D,20080111,000000,44.9813,46.5131,44.9813,45.9566,286010.85608063,0
+ASR.US,D,20080114,000000,45.8674,46.452,45.3943,46.3095,168861.91189181,0
+ASR.US,D,20080115,000000,46.1059,47.1869,46.0322,46.294,246695.42615286,0
+ASR.US,D,20080116,000000,46.2562,46.4762,44.5014,44.5683,258822.71225179,0
+ASR.US,D,20080117,000000,44.8155,45.2285,43.1287,43.1355,267884.39536646,0
+ASR.US,D,20080118,000000,43.9324,44.2174,42.5499,42.9493,195250.64713626,0
+ASR.US,D,20080122,000000,42.3938,42.7225,40.4946,41.1161,346119.16116213,0
+ASR.US,D,20080123,000000,39.9168,41.6211,38.7021,40.8853,338322.09085322,0
+ASR.US,D,20080124,000000,41.3797,42.1311,40.547,41.5678,169647.91104188,0
+ASR.US,D,20080125,000000,42.0933,42.9929,41.6134,42.0109,195483.76499441,0
+ASR.US,D,20080128,000000,41.1161,41.5601,39.2867,40.42,288370.91652074,0
+ASR.US,D,20080129,000000,40.4723,41.4399,39.3836,39.7297,192449.10685857,0
+ASR.US,D,20080130,000000,39.7666,40.9454,39.3904,39.9391,383836.80541607,0
+ASR.US,D,20080131,000000,38.9881,41.2217,38.9881,40.6362,313598.18845419,0
+ASR.US,D,20080201,000000,40.9289,41.4563,40.6226,40.9668,281195.83766524,0
+ASR.US,D,20080204,000000,41.2295,41.688,40.2319,40.42,147404.75399183,0
+ASR.US,D,20080205,000000,40.291,40.42,38.4529,38.83,185826.90929498,0
+ASR.US,D,20080206,000000,38.83,40.0361,38.7244,39.1897,388875.6582351,0
+ASR.US,D,20080207,000000,41.0637,41.0637,38.6042,40.2319,230059.47563797,0
+ASR.US,D,20080208,000000,39.9168,40.4054,39.0172,39.7598,189516.56672255,0
+ASR.US,D,20080211,000000,39.7598,40.9978,39.2111,40.9978,84230.845926068,0
+ASR.US,D,20080212,000000,41.0802,41.5901,40.705,40.9755,102889.5580332,0
+ASR.US,D,20080213,000000,41.0269,41.5455,40.5247,40.9832,84227.751441226,0
+ASR.US,D,20080214,000000,40.9978,41.4166,40.4355,40.8853,144606.30819899,0
+ASR.US,D,20080215,000000,40.5761,41.1616,40.5761,40.8766,208444.49901101,0
+ASR.US,D,20080219,000000,40.9891,42.1224,40.9832,41.7026,176190.6834945,0
+ASR.US,D,20080220,000000,41.7103,41.9818,41.5223,41.9052,136742.19071849,0
+ASR.US,D,20080221,000000,42.0332,42.1311,40.0361,40.5315,147802.9110416,0
+ASR.US,D,20080222,000000,41.8684,41.8684,39.0618,39.7666,246960.52035439,0
+ASR.US,D,20080225,000000,39.7666,40.0448,39.2712,39.5494,105821.06667428,0
+ASR.US,D,20080226,000000,39.6231,40.42,39.2498,40.3754,300672.52526582,0
+ASR.US,D,20080227,000000,40.3686,40.4869,39.8111,40.323,188986.37831948,0
+ASR.US,D,20080228,000000,39.9915,41.0637,39.9915,40.8485,249462.92709727,0
+ASR.US,D,20080229,000000,40.8029,41.3274,38.6342,38.957,256556.51785191,0
+ASR.US,D,20080303,000000,38.7157,38.9415,37.0278,38.1611,249224.65176437,0
+ASR.US,D,20080304,000000,37.8751,38.0041,37.3283,37.8839,170860.94910025,0
+ASR.US,D,20080305,000000,38.259,38.6488,37.7336,38.386,149404.82269523,0
+ASR.US,D,20080306,000000,38.4985,39.7743,38.0719,38.642,217641.30796381,0
+ASR.US,D,20080307,000000,38.5654,38.896,37.9052,38.0642,121681.33298858,0
+ASR.US,D,20080310,000000,38.1921,38.9881,37.4864,38.8669,133276.36769455,0
+ASR.US,D,20080311,000000,39.5785,39.752,38.6488,39.5416,171660.35768464,0
+ASR.US,D,20080312,000000,39.7666,40.1563,38.9881,39.4224,129410.32463095,0
+ASR.US,D,20080313,000000,39.1665,40.8029,38.7321,40.4791,121281.11294891,0
+ASR.US,D,20080314,000000,40.8398,40.9289,39.6473,40.2552,233369.54292481,0
+ASR.US,D,20080317,000000,39.7666,40.5925,39.2566,39.6231,200447.31868227,0
+ASR.US,D,20080318,000000,40.3686,41.7714,39.7898,41.5455,153401.86561718,0
+ASR.US,D,20080319,000000,41.4689,41.7404,40.9755,41.2673,138874.29077518,0
+ASR.US,D,20080320,000000,41.5601,41.8751,40.5179,41.5077,176858.0607256,0
+ASR.US,D,20080324,000000,42.3938,42.3938,41.0957,41.2673,185520.55529555,0
+ASR.US,D,20080325,000000,41.2673,42.4452,41.1936,41.9508,128531.49093559,0
+ASR.US,D,20080326,000000,42.0477,42.0477,40.8679,41.7404,65441.133960587,0
+ASR.US,D,20080327,000000,42.0409,42.197,41.3953,41.6502,88370.235150787,0
+ASR.US,D,20080328,000000,41.7927,42.4064,41.6425,41.8528,96225.069176761,0
+ASR.US,D,20080331,000000,41.9954,42.8882,41.7103,42.7535,421287.29247858,0
+ASR.US,D,20080401,000000,43.1355,44.2532,43.0307,43.9382,1014101.8797936,0
+ASR.US,D,20080402,000000,43.6832,45.0182,43.6832,44.4336,736620.45543464,0
+ASR.US,D,20080403,000000,44.4336,45.9488,44.0371,45.7617,237764.74289654,0
+ASR.US,D,20080404,000000,45.9566,47.6755,45.8441,47.0065,143004.39654537,0
+ASR.US,D,20080407,000000,47.3449,47.3449,45.3943,45.8829,211122.25989498,0
+ASR.US,D,20080408,000000,45.8519,46.5199,45.627,46.1515,210877.7955924,0
+ASR.US,D,20080409,000000,46.4821,46.5199,45.7695,45.8829,167661.2517728,0
+ASR.US,D,20080410,000000,46.1437,46.1437,45.4913,45.657,194582.23841021,0
+ASR.US,D,20080411,000000,45.0182,45.1694,43.3681,43.9459,243361.63448222,0
+ASR.US,D,20080414,000000,43.9459,44.5392,43.4593,43.7675,98559.34224318,0
+ASR.US,D,20080415,000000,43.7074,44.2232,43.309,43.7675,121246.04212069,0
+ASR.US,D,20080416,000000,44.0429,44.5548,43.5029,44.133,101604.3153285,0
+ASR.US,D,20080417,000000,44.1204,44.419,43.6522,43.8926,90149.563935397,0
+ASR.US,D,20080418,000000,44.2688,44.3599,43.7433,44.0671,332005.21579412,0
+ASR.US,D,20080421,000000,43.7433,44.1864,43.3235,43.7074,157820.7899727,0
+ASR.US,D,20080422,000000,43.8121,44.9978,43.4728,43.8199,340162.27783974,0
+ASR.US,D,20080423,000000,44.2765,44.3444,43.2043,43.2043,158598.53716319,0
+ASR.US,D,20080424,000000,43.3681,43.6774,43.1064,43.2557,285968.56478778,0
+ASR.US,D,20080425,000000,43.5562,44.4035,43.3381,44.0215,182316.7319883,0
+ASR.US,D,20080428,000000,44.1204,44.2009,43.7433,43.88,156911.01142891,0
+ASR.US,D,20080429,000000,44.0429,44.0429,41.4689,41.7026,270132.02285728,0
+ASR.US,D,20080430,000000,42.0167,42.3783,41.5833,42.0409,222527.49953059,0
+ASR.US,D,20080501,000000,41.7927,42.3172,41.0637,42.071,107563.26164078,0
+ASR.US,D,20080502,000000,42.1757,43.0307,42.0632,42.8659,52511.344792421,0
+ASR.US,D,20080505,000000,42.7603,42.8882,42.0933,42.2426,65867.141373946,0
+ASR.US,D,20080506,000000,42.3424,42.5499,41.8829,42.3172,38036.37619275,0
+ASR.US,D,20080507,000000,42.2881,42.6546,41.5223,41.6211,80751.613467814,0
+ASR.US,D,20080508,000000,41.9207,42.2959,41.6803,42.0933,49846.99334277,0
+ASR.US,D,20080509,000000,42.0632,42.1912,40.0448,40.2852,104870.0283326,0
+ASR.US,D,20080512,000000,40.4791,40.7961,39.7811,39.8955,75029.910993476,0
+ASR.US,D,20080513,000000,38.2658,40.0157,38.2658,39.0618,106454.40457211,0
+ASR.US,D,20080514,000000,38.9028,40.4655,38.9028,39.4815,163524.95703292,0
+ASR.US,D,20080515,000000,39.7443,41.3061,39.6105,41.1403,78480.261593198,0
+ASR.US,D,20080516,000000,41.4331,41.6347,41.0511,41.4689,129119.44305573,0
+ASR.US,D,20080519,000000,41.5455,41.9052,40.9377,41.1616,123117.17395564,0
+ASR.US,D,20080520,000000,41.0802,41.2382,39.7666,40.2241,167102.1815112,0
+ASR.US,D,20080521,000000,40.3686,40.5024,38.7244,39.1897,196409.01596241,0
+ASR.US,D,20080522,000000,38.5887,38.5887,37.4049,37.8751,181518.35489886,0
+ASR.US,D,20080523,000000,37.5155,37.9886,37.5155,37.6967,144636.22155247,0
+ASR.US,D,20080527,000000,37.4495,37.9886,37.4495,37.816,66076.534848308,0
+ASR.US,D,20080528,000000,37.8839,38.2513,36.6168,36.7874,174620.74818426,0
+ASR.US,D,20080529,000000,36.9086,37.6056,35.5814,37.3807,750960.29819618,0
+ASR.US,D,20080530,000000,37.5019,38.5508,36.7428,38.5508,322914.65082092,0
+ASR.US,D,20080602,000000,38.672,38.672,37.8994,38.4384,156658.29516675,0
+ASR.US,D,20080603,000000,38.83,38.9028,37.8994,38.4762,82398.910899131,0
+ASR.US,D,20080604,000000,38.5586,38.672,37.8916,38.1989,60875.737322509,0
+ASR.US,D,20080605,000000,38.2658,38.7845,38.1456,38.3124,66231.259090448,0
+ASR.US,D,20080606,000000,38.1921,38.2658,37.592,37.6648,84969.39630855,0
+ASR.US,D,20080609,000000,38.1834,38.1834,37.0802,37.306,45567.320805178,0
+ASR.US,D,20080610,000000,37.275,38.0409,36.9609,37.5668,168311.09358979,0
+ASR.US,D,20080611,000000,37.816,38.0642,37.4864,37.7636,85615.112145748,0
+ASR.US,D,20080612,000000,38.1834,38.1834,37.275,37.433,190018.90476203,0
+ASR.US,D,20080613,000000,36.4267,38.4762,36.4267,37.7249,101570.27599522,0
+ASR.US,D,20080616,000000,37.7636,38.927,37.6202,38.4762,82108.029323908,0
+ASR.US,D,20080617,000000,38.4161,39.309,38.4161,39.0084,208612.63268747,0
+ASR.US,D,20080618,000000,39.0084,39.053,38.642,38.6788,306512.84965913,0
+ASR.US,D,20080619,000000,39.0007,39.7142,38.6643,39.5717,82248.312636781,0
+ASR.US,D,20080620,000000,39.5862,39.5862,38.5741,39.1296,200134.77571314,0
+ASR.US,D,20080623,000000,39.2111,39.2275,38.5508,39.1665,121930.9547659,0
+ASR.US,D,20080624,000000,39.1665,39.1665,38.0797,38.1534,112608.30342949,0
+ASR.US,D,20080625,000000,37.9284,39.37,37.8751,38.7612,173639.79648909,0
+ASR.US,D,20080626,000000,38.3327,38.4238,37.9663,38.0409,151001.57687411,0
+ASR.US,D,20080627,000000,38.0797,38.3036,37.9663,38.0797,116972.55855279,0
+ASR.US,D,20080630,000000,38.5295,39.053,38.3327,38.642,101721.90575252,0
+ASR.US,D,20080701,000000,38.2658,38.3938,37.4049,38.0409,129575.36382256,0
+ASR.US,D,20080702,000000,38.356,38.4093,36.5789,36.8184,114919.88360706,0
+ASR.US,D,20080703,000000,37.0278,37.0278,36.2028,36.4742,48848.506233493,0
+ASR.US,D,20080707,000000,36.1795,37.0055,35.3865,35.7375,79708.77207579,0
+ASR.US,D,20080708,000000,36.0894,37.5387,35.9401,37.5387,102092.21243871,0
+ASR.US,D,20080709,000000,37.592,37.6124,34.4539,35.4602,203677.96085815,0
+ASR.US,D,20080710,000000,35.6919,36.2774,34.6119,35.5203,168101.70011542,0
+ASR.US,D,20080711,000000,35.2653,35.2653,32.6914,34.417,136240.88417396,0
+ASR.US,D,20080714,000000,34.5295,34.9425,33.7956,34.3201,71015.332657417,0
+ASR.US,D,20080715,000000,34.1155,34.4626,33.3962,34.0864,147443.95079984,0
+ASR.US,D,20080716,000000,33.9536,36.7583,33.9536,36.7059,220298.43894883,0
+ASR.US,D,20080717,000000,36.767,37.0201,36.1873,36.3676,118713.72202434,0
+ASR.US,D,20080718,000000,36.3899,36.9163,35.911,36.9163,103216.54193159,0
+ASR.US,D,20080721,000000,37.1412,37.3807,35.7888,36.2028,82481.430494939,0
+ASR.US,D,20080722,000000,36.0157,37.1858,35.6783,36.9755,192091.17811176,0
+ASR.US,D,20080723,000000,36.9755,38.2736,36.767,38.2736,112382.40603597,0
+ASR.US,D,20080724,000000,38.642,38.83,37.1034,38.2658,86984.93743616,0
+ASR.US,D,20080725,000000,38.1921,38.9192,37.973,38.6042,200422.56280352,0
+ASR.US,D,20080728,000000,38.6042,38.9881,37.3729,38.4161,90888.114317879,0
+ASR.US,D,20080729,000000,38.642,38.7157,37.9129,38.5062,260018.21489606,0
+ASR.US,D,20080730,000000,38.6555,39.1577,38.2658,38.8911,126191.02889949,0
+ASR.US,D,20080731,000000,38.8669,39.0084,37.5668,38.386,161997.31301553,0
+ASR.US,D,20080801,000000,38.2736,38.3036,37.7336,38.0496,72392.378412463,0
+ASR.US,D,20080804,000000,37.8994,38.0041,36.3007,37.0676,136747.34819323,0
+ASR.US,D,20080805,000000,37.2925,37.7423,36.9687,37.5155,153273.96024367,0
+ASR.US,D,20080806,000000,37.5533,37.5756,35.5814,35.8266,367687.72051644,0
+ASR.US,D,20080807,000000,36.038,36.1727,34.8824,35.1218,618396.69351041,0
+ASR.US,D,20080808,000000,35.1218,35.4515,34.6119,34.7554,88121.644868416,0
+ASR.US,D,20080811,000000,34.642,35.3778,34.5818,35.1073,215541.1842505,0
+ASR.US,D,20080812,000000,35.1073,35.1073,34.5896,34.7098,40602.735622379,0
+ASR.US,D,20080813,000000,34.4539,34.515,33.7791,34.3647,49786.135140862,0
+ASR.US,D,20080814,000000,34.2978,34.6041,33.9362,34.1407,60705.540656155,0
+ASR.US,D,20080815,000000,34.4694,35.1907,34.3278,34.9813,182157.88176637,0
+ASR.US,D,20080818,000000,35.2285,35.2653,34.0719,34.3201,64259.040750637,0
+ASR.US,D,20080819,000000,34.4694,36.3831,34.4694,36.2639,339152.44428604,0
+ASR.US,D,20080820,000000,36.2183,37.0966,35.7976,36.7496,85258.214893878,0
+ASR.US,D,20080821,000000,36.6458,37.0724,36.4209,36.767,72903.999906473,0
+ASR.US,D,20080822,000000,37.1558,37.1936,36.4345,36.7583,34384.884078246,0
+ASR.US,D,20080825,000000,36.6168,36.8039,35.9924,36.2639,42896.780385841,0
+ASR.US,D,20080826,000000,36.4878,36.6458,35.1218,35.7888,131809.58187907,0
+ASR.US,D,20080827,000000,35.9701,36.0157,34.1921,34.6342,166403.85943167,0
+ASR.US,D,20080828,000000,35.0326,35.8955,34.8446,35.5503,105097.98871602,0
+ASR.US,D,20080829,000000,36.2852,36.3977,35.5125,35.6696,95743.361036232,0
+ASR.US,D,20080902,000000,36.3007,36.7059,35.8867,36.5392,158010.58504305,0
+ASR.US,D,20080903,000000,36.1795,37.7336,36.1795,36.9299,129589.80475183,0
+ASR.US,D,20080904,000000,36.767,37.1645,36.0894,36.4141,140847.54060994,0
+ASR.US,D,20080905,000000,36.3899,37.1034,36.324,36.9687,277889.89635818,0
+ASR.US,D,20080908,000000,39.0908,39.0908,36.5993,37.3439,96127.077156739,0
+ASR.US,D,20080909,000000,37.5155,37.7927,37.0055,37.1412,115684.22136324,0
+ASR.US,D,20080910,000000,38.513,38.513,36.5925,36.8708,279150.38318415,0
+ASR.US,D,20080911,000000,36.0225,37.5155,36.0225,36.9454,282410.93871351,0
+ASR.US,D,20080912,000000,36.8785,37.7927,36.8785,37.3885,118388.80111584,0
+ASR.US,D,20080915,000000,37.2537,38.228,36.0157,36.6303,124402.41666035,0
+ASR.US,D,20080916,000000,36.0157,37.973,36.0157,37.7045,178715.78312623,0
+ASR.US,D,20080917,000000,37.2925,37.5155,35.2721,36.068,471816.10398172,0
+ASR.US,D,20080918,000000,36.0157,36.6681,35.085,36.4587,340739.91501039,0
+ASR.US,D,20080919,000000,37.8839,39.4602,37.3885,37.8751,292498.95930104,0
+ASR.US,D,20080922,000000,38.3637,38.3637,36.2639,36.736,132715.23444306,0
+ASR.US,D,20080923,000000,36.0894,37.5155,35.9701,35.9701,103938.58839491,0
+ASR.US,D,20080924,000000,36.1504,36.3075,35.6483,36.0894,79743.842904008,0
+ASR.US,D,20080925,000000,36.5188,38.0322,36.5188,37.8073,113076.6021357,0
+ASR.US,D,20080926,000000,37.9663,38.7767,37.592,37.9129,135530.18415506,0
+ASR.US,D,20080929,000000,36.9532,37.3283,36.1592,36.5334,105260.96491774,0
+ASR.US,D,20080930,000000,36.5712,37.2615,36.2639,37.2615,181241.9142529,0
+ASR.US,D,20081001,000000,36.3899,37.4621,36.3899,37.2925,98838.87737398,0
+ASR.US,D,20081002,000000,37.0201,37.1335,35.5726,35.8955,178473.38181354,0
+ASR.US,D,20081003,000000,35.9178,36.4791,35.0549,35.085,213534.92657741,0
+ASR.US,D,20081006,000000,34.4238,34.6943,31.0714,32.8038,173603.69416592,0
+ASR.US,D,20081007,000000,32.0544,32.354,29.9003,30.1776,213082.10029542,0
+ASR.US,D,20081008,000000,30.0137,31.5203,28.924,31.0637,119919.53961808,0
+ASR.US,D,20081009,000000,31.0103,32.0254,28.7001,29.3002,82254.501606467,0
+ASR.US,D,20081010,000000,26.2619,30.7864,26.2619,29.5241,355470.69435707,0
+ASR.US,D,20081013,000000,30.5217,31.7685,30.0884,31.5135,282907.0877833,0
+ASR.US,D,20081014,000000,31.5135,31.8431,30.0884,30.8465,93332.757343691,0
+ASR.US,D,20081015,000000,30.3123,30.3123,27.5745,27.6957,130819.34672937,0
+ASR.US,D,20081016,000000,27.4165,29.1121,26.5469,29.0084,129878.62333716,0
+ASR.US,D,20081017,000000,28.3249,29.2401,28.1582,28.8339,99461.90032233,0
+ASR.US,D,20081020,000000,28.4975,29.7142,28.4975,29.4815,122126.93880594,0
+ASR.US,D,20081021,000000,28.7292,28.9318,28.2561,28.512,133847.81589552,0
+ASR.US,D,20081022,000000,27.4989,29.3826,26.5227,26.8688,227547.78544056,0
+ASR.US,D,20081023,000000,26.6002,27.9352,25.6308,26.8232,142569.10567748,0
+ASR.US,D,20081024,000000,23.7025,26.576,23.4097,26.0137,159057.55241487,0
+ASR.US,D,20081027,000000,25.4514,26.2832,24.0641,24.0641,170733.04372675,0
+ASR.US,D,20081028,000000,23.9197,25.0084,23.7325,24.7069,113835.78241714,0
+ASR.US,D,20081029,000000,24.4596,25.5842,24.0253,24.828,141109.54032663,0
+ASR.US,D,20081030,000000,25.6608,25.6608,23.9865,25.1344,64833.58343645,0
+ASR.US,D,20081031,000000,24.9114,24.956,23.9429,24.1921,76565.806970453,0
+ASR.US,D,20081103,000000,24.1756,25.2711,23.4989,24.9114,137802.56752462,0
+ASR.US,D,20081104,000000,25.1344,26.45,24.6632,26.036,150649.83709698,0
+ASR.US,D,20081105,000000,26.3588,26.3588,24.3705,24.3869,110534.99858482,0
+ASR.US,D,20081106,000000,24.4761,24.544,22.2987,22.5546,98468.570687791,0
+ASR.US,D,20081107,000000,22.7873,23.6744,22.5847,23.2604,95268.873360336,0
+ASR.US,D,20081110,000000,23.274,24.9114,23.2536,23.7849,74855.588347332,0
+ASR.US,D,20081111,000000,23.9487,24.1232,23.0869,23.3729,58272.244074767,0
+ASR.US,D,20081112,000000,23.2604,23.2604,21.8789,22.6671,98403.586506092,0
+ASR.US,D,20081113,000000,22.352,24.2357,20.4916,24.0467,117636.84129904,0
+ASR.US,D,20081114,000000,23.2653,23.9429,22.0001,22.735,87995.802484808,0
+ASR.US,D,20081117,000000,22.3598,23.3874,21.4291,21.6181,45447.667391256,0
+ASR.US,D,20081118,000000,21.3321,22.2696,20.7689,22.1203,101336.12664212,0
+ASR.US,D,20081119,000000,21.7597,22.1872,21.113,21.1218,97691.854992248,0
+ASR.US,D,20081120,000000,21.0093,21.4291,19.717,19.9817,109439.55095046,0
+ASR.US,D,20081121,000000,19.9284,19.9284,18.8939,19.1712,341575.42591795,0
+ASR.US,D,20081124,000000,19.2013,19.6976,18.7282,19.3971,283867.40957952,0
+ASR.US,D,20081125,000000,20.0418,20.2221,19.2013,19.8973,119971.11436546,0
+ASR.US,D,20081126,000000,19.6976,20.4315,19.494,20.0108,75136.154973079,0
+ASR.US,D,20081128,000000,19.9574,21.1363,19.9574,20.8581,104666.82382792,0
+ASR.US,D,20081201,000000,20.8581,21.2342,18.8261,19.0054,181493.59902012,0
+ASR.US,D,20081202,000000,18.8474,20.8367,18.7582,20.543,142673.28666719,0
+ASR.US,D,20081203,000000,19.3506,20.8135,18.9909,20.5052,121168.67999962,0
+ASR.US,D,20081204,000000,20.258,21.1363,19.8847,19.9817,95788.746813926,0
+ASR.US,D,20081205,000000,19.5076,21.4514,18.7582,21.2633,200978.53858028,0
+ASR.US,D,20081208,000000,21.4882,23.8237,21.2265,23.8149,249725.95830891,0
+ASR.US,D,20081209,000000,23.9274,25.0908,23.5745,24.1,164870.02644459,0
+ASR.US,D,20081210,000000,24.5944,26.733,24.5944,26.2386,309533.0668657,0
+ASR.US,D,20081211,000000,26.1931,26.7263,25.2924,25.8644,73820.998914889,0
+ASR.US,D,20081212,000000,25.9458,26.4703,25.1344,25.5842,53128.178771086,0
+ASR.US,D,20081215,000000,25.7888,27.0636,24.9182,24.926,78927.930400457,0
+ASR.US,D,20081216,000000,24.8125,27.5823,23.4475,27.2963,207222.1774981,0
+ASR.US,D,20081217,000000,26.5828,27.4912,26.1262,26.8387,90208.35914741,0
+ASR.US,D,20081218,000000,27.4466,28.2192,26.7418,27.0869,133640.48541106,0
+ASR.US,D,20081219,000000,26.8387,28.1068,26.1106,27.2759,103828.21843552,0
+ASR.US,D,20081222,000000,27.8285,28.3695,26.831,27.4311,2663106.435249,0
+ASR.US,D,20081223,000000,27.8072,28.6623,27.6715,28.0845,52317.423742272,0
+ASR.US,D,20081224,000000,29.3312,29.5775,28.6099,29.0898,24386.603551159,0
+ASR.US,D,20081226,000000,29.0811,29.3671,28.0467,28.069,87395.472425305,0
+ASR.US,D,20081229,000000,29.2401,29.2401,27.371,27.5745,67218.399755302,0
+ASR.US,D,20081230,000000,27.3341,28.8339,26.8019,28.5576,136951.58419285,0
+ASR.US,D,20081231,000000,28.7001,29.3671,28.0166,28.0467,89330.556947003,0
+ASR.US,D,20090102,000000,28.2115,29.4815,27.8896,29.465,47484.869912766,0
+ASR.US,D,20090105,000000,29.8024,29.8179,28.7001,29.6153,60824.162575129,0
+ASR.US,D,20090106,000000,30.3521,31.6182,29.0229,29.4863,188591.31575455,0
+ASR.US,D,20090107,000000,29.1063,29.1121,27.5358,27.815,101872.50401487,0
+ASR.US,D,20090108,000000,28.0079,28.0922,26.1329,27.2294,101160.77250103,0
+ASR.US,D,20090109,000000,27.5154,27.5154,25.8644,26.45,143621.23052403,0
+ASR.US,D,20090112,000000,26.1262,26.6516,25.5484,25.5551,92748.931203349,0
+ASR.US,D,20090113,000000,25.7888,26.0428,25.1344,25.1722,43926.212343546,0
+ASR.US,D,20090114,000000,24.3326,24.5886,22.6458,22.7417,80923.873124063,0
+ASR.US,D,20090115,000000,22.8852,23.2604,21.1218,22.5401,125147.15601252,0
+ASR.US,D,20090116,000000,22.4655,23.116,21.1295,22.1203,189384.53536926,0
+ASR.US,D,20090120,000000,21.5493,21.6627,19.2904,19.7858,262609.33020443,0
+ASR.US,D,20090121,000000,20.2812,21.369,19.6976,21.3166,160985.41647193,0
+ASR.US,D,20090122,000000,21.5202,21.5202,20.0418,20.9192,85274.71881304,0
+ASR.US,D,20090123,000000,19.8081,21.5416,19.8081,20.4916,140643.30461031,0
+ASR.US,D,20090126,000000,20.4839,20.7989,20.258,20.5139,51989.408348935,0
+ASR.US,D,20090127,000000,20.3346,20.5052,20.0786,20.258,56725.001653367,0
+ASR.US,D,20090128,000000,20.288,21.2798,20.1009,21.1819,123309.03201589,0
+ASR.US,D,20090129,000000,20.9347,22.7873,20.8367,22.0292,357498.61342405,0
+ASR.US,D,20090130,000000,21.9012,22.7718,21.1955,22.0079,607853.78365099,0
+ASR.US,D,20090202,000000,21.338,23.4863,21.1955,22.637,364636.55846144,0
+ASR.US,D,20090203,000000,22.3443,22.9376,21.7151,21.8334,633363.68520009,0
+ASR.US,D,20090204,000000,21.8634,22.2551,21.3632,21.7083,131895.19595972,0
+ASR.US,D,20090205,000000,21.1664,22.321,21.1664,22.2464,212892.30522506,0
+ASR.US,D,20090206,000000,22.4199,23.2371,22.3443,22.9657,78557.623714268,0
+ASR.US,D,20090209,000000,23.7994,23.7994,22.7195,22.9987,76622.539192571,0
+ASR.US,D,20090210,000000,21.8334,23.1557,21.6472,22.2774,98801.743555866,0
+ASR.US,D,20090211,000000,23.2459,23.8751,22.6894,22.9143,119537.88648747,0
+ASR.US,D,20090212,000000,22.5091,23.7393,22.352,23.4989,50953.787421545,0
+ASR.US,D,20090213,000000,23.1024,24.513,23.1024,24.2202,116680.64548262,0
+ASR.US,D,20090217,000000,23.7025,23.7025,22.5314,22.7127,95162.629380733,0
+ASR.US,D,20090218,000000,22.6981,23.0413,22.2018,22.4044,71268.048919579,0
+ASR.US,D,20090219,000000,22.068,23.5454,22.068,22.3152,121118.13674719,0
+ASR.US,D,20090220,000000,21.7597,22.9812,21.7597,22.5546,52644.407640661,0
+ASR.US,D,20090223,000000,22.6749,23.2071,21.6181,21.6908,87285.102465912,0
+ASR.US,D,20090224,000000,21.8634,22.5847,21.558,22.5091,96364.320994687,0
+ASR.US,D,20090225,000000,22.3966,22.7049,21.9313,22.5091,89611.12357275,0
+ASR.US,D,20090226,000000,22.6458,22.8775,21.7083,21.8498,108979.50420384,0
+ASR.US,D,20090227,000000,21.5949,22.0437,21.1751,21.7083,64710.835537686,0
+ASR.US,D,20090302,000000,20.8048,21.7519,19.9662,20.3258,150577.63245065,0
+ASR.US,D,20090303,000000,20.1824,21.241,19.5755,20.5217,102253.12565054,0
+ASR.US,D,20090304,000000,21.2943,21.8944,20.8135,21.5871,84315.428511772,0
+ASR.US,D,20090305,000000,20.3937,21.0995,20.258,20.4839,80953.786477543,0
+ASR.US,D,20090306,000000,20.9259,20.9347,19.846,20.0263,183052.18788594,0
+ASR.US,D,20090309,000000,20.9259,20.9259,18.4199,18.6981,76470.909435274,0
+ASR.US,D,20090310,000000,18.7359,20.5905,18.7359,20.574,106486.38091549,0
+ASR.US,D,20090311,000000,20.4451,21.369,20.258,21.113,63120.270328487,0
+ASR.US,D,20090312,000000,20.7611,20.8048,20.1824,20.6341,132104.58943408,0
+ASR.US,D,20090313,000000,20.417,20.9027,19.9516,20.3559,108458.5992553,0
+ASR.US,D,20090316,000000,20.2221,21.0462,20.2221,20.3035,50516.433563762,0
+ASR.US,D,20090317,000000,20.288,20.9802,19.8925,20.8746,112684.63405561,0
+ASR.US,D,20090318,000000,20.0185,21.9468,20.003,21.7442,185517.4608107,0
+ASR.US,D,20090319,000000,22.0079,22.3898,21.7965,21.7965,121013.95575748,0
+ASR.US,D,20090320,000000,21.1877,22.8164,21.1363,22.4577,81093.038295469,0
+ASR.US,D,20090323,000000,22.637,23.433,22.5992,23.1024,88684.841109805,0
+ASR.US,D,20090324,000000,22.3675,23.4097,22.2018,22.6526,67364.872037861,0
+ASR.US,D,20090325,000000,22.3898,23.3273,21.9468,22.4877,80369.960337202,0
+ASR.US,D,20090326,000000,22.449,22.9899,22.3821,22.9899,32756.153555986,0
+ASR.US,D,20090327,000000,22.9735,22.9735,21.8944,22.0292,63312.12838874,0
+ASR.US,D,20090330,000000,21.7151,21.7519,20.6031,21.3321,61842.24808841,0
+ASR.US,D,20090331,000000,21.9701,22.1349,21.3767,21.5949,70741.986496303,0
+ASR.US,D,20090401,000000,21.4,22.0369,20.258,21.8634,198734.0055743,0
+ASR.US,D,20090402,000000,21.9914,23.7471,21.9545,23.2071,112673.28761119,0
+ASR.US,D,20090403,000000,22.8106,24.3627,22.8106,24.0699,54915.759515276,0
+ASR.US,D,20090406,000000,23.9274,24.0864,23.2653,23.5677,91939.207669483,0
+ASR.US,D,20090407,000000,23.3128,23.5745,23.0791,23.2013,62869.61705622,0
+ASR.US,D,20090408,000000,23.4097,23.5891,22.9453,23.2013,27240.750071168,0
+ASR.US,D,20090409,000000,23.4097,25.053,23.4097,24.1669,76303.807253762,0
+ASR.US,D,20090413,000000,24.2357,25.053,23.8305,25.053,47060.925489302,0
+ASR.US,D,20090414,000000,24.7757,24.798,23.5299,23.6569,44379.038625542,0
+ASR.US,D,20090415,000000,23.2371,23.4863,22.9735,23.4776,341093.71777742,0
+ASR.US,D,20090416,000000,23.5522,24.6109,23.5154,23.8528,241545.17187949,0
+ASR.US,D,20090417,000000,23.8528,23.8528,23.0646,23.3564,161203.06190588,0
+ASR.US,D,20090420,000000,23.0355,23.5891,22.5256,23.3351,167106.30749099,0
+ASR.US,D,20090421,000000,23.3806,23.8974,23.0646,23.7025,176078.25054522,0
+ASR.US,D,20090422,000000,23.8305,24.2202,23.5454,23.8372,257617.926153,0
+ASR.US,D,20090423,000000,23.9129,27.147,23.9129,26.5828,462064.35074711,0
+ASR.US,D,20090424,000000,27.2071,27.3419,26.7631,27.0559,231035.2698584,0
+ASR.US,D,20090427,000000,25.0006,25.0006,22.7573,23.2604,1891998.9777363,0
+ASR.US,D,20090428,000000,23.2226,24.3181,22.9608,23.5891,1137685.2894655,0
+ASR.US,D,20090429,000000,23.9352,24.1921,23.6133,24.0554,687275.80013135,0
+ASR.US,D,20090430,000000,24.3627,24.3627,22.6671,23.2604,466370.84215334,0
+ASR.US,D,20090501,000000,23.4863,24.7757,23.0791,24.5052,280739.9168984,0
+ASR.US,D,20090504,000000,24.513,25.5047,24.1446,25.3981,428249.88337488,0
+ASR.US,D,20090505,000000,25.496,26.1106,25.0985,25.9691,318136.76622363,0
+ASR.US,D,20090506,000000,26.2173,26.3288,25.7219,26.0893,293769.76107648,0
+ASR.US,D,20090507,000000,26.3375,26.9289,26.2095,26.8542,555431.14742407,0
+ASR.US,D,20090508,000000,23.9352,24.6632,23.3651,23.6133,435329.03320026,0
+ASR.US,D,20090511,000000,22.8406,22.8775,21.8721,22.2696,357759.58164579,0
+ASR.US,D,20090512,000000,22.5469,22.6526,22.0292,22.3598,326137.04103722,0
+ASR.US,D,20090513,000000,22.0369,22.3152,21.8789,21.8789,292029.62909988,0
+ASR.US,D,20090514,000000,21.8944,22.1349,21.5328,22.0815,163756.01190119,0
+ASR.US,D,20090515,000000,21.9827,23.5522,21.9827,23.2536,388476.46969037,0
+ASR.US,D,20090518,000000,23.3273,23.8237,23.116,23.7102,146439.27472088,0
+ASR.US,D,20090519,000000,23.4621,24.4005,23.3729,24.3259,221687.86264324,0
+ASR.US,D,20090520,000000,24.2939,24.8513,24.2939,24.6778,259367.34158412,0
+ASR.US,D,20090521,000000,24.0253,24.288,23.7102,23.9051,134779.25583321,0
+ASR.US,D,20090522,000000,23.9274,24.8959,23.6434,24.5731,211084.09458192,0
+ASR.US,D,20090526,000000,24.5508,25.4514,24.3259,25.2643,158119.9235075,0
+ASR.US,D,20090527,000000,25.2847,25.7044,24.7069,24.9628,166530.73331023,0
+ASR.US,D,20090528,000000,25.2488,25.624,25.0685,25.5784,196541.0473157,0
+ASR.US,D,20090529,000000,25.8789,26.45,25.8188,26.0893,95252.369441174,0
+ASR.US,D,20090601,000000,26.1562,27.1994,26.1562,26.9066,152384.81159884,0
+ASR.US,D,20090602,000000,26.5915,28.1378,26.5915,28.0922,255508.51898515,0
+ASR.US,D,20090603,000000,27.8072,27.8072,26.6371,26.8542,278734.69072026,0
+ASR.US,D,20090604,000000,26.9376,27.6414,26.6371,27.5358,113427.31041789,0
+ASR.US,D,20090605,000000,28.0622,29.18,27.7461,28.4529,689688.46681379,0
+ASR.US,D,20090608,000000,28.0166,28.8339,27.9119,28.5489,397638.20781496,0
+ASR.US,D,20090609,000000,28.7534,28.7534,28.0244,28.512,242393.06072642,0
+ASR.US,D,20090610,000000,28.6623,28.9929,28.3918,28.6099,341193.77278734,0
+ASR.US,D,20090611,000000,28.8203,28.8659,28.1892,28.6914,222853.45193403,0
+ASR.US,D,20090612,000000,28.8203,28.8203,28.2561,28.5944,96023.927661979,0
+ASR.US,D,20090615,000000,28.5343,28.5343,27.3787,27.7316,98130.240344978,0
+ASR.US,D,20090616,000000,27.6036,27.9555,26.7631,27.0113,120172.25588024,0
+ASR.US,D,20090617,000000,26.6594,26.9958,25.5784,26.6002,144114.28510899,0
+ASR.US,D,20090618,000000,26.958,27.1538,26.6662,27.0947,145731.66918682,0
+ASR.US,D,20090619,000000,27.0258,27.9274,27.0258,27.7917,97674.319578139,0
+ASR.US,D,20090622,000000,27.1703,27.4621,26.9454,27.0113,279054.45415402,0
+ASR.US,D,20090623,000000,26.892,26.892,26.2687,26.3734,149532.72806873,0
+ASR.US,D,20090624,000000,27.0258,27.7161,26.4626,27.4989,69631.066437738,0
+ASR.US,D,20090625,000000,27.3865,29.3525,27.3865,29.3448,148681.74473696,0
+ASR.US,D,20090626,000000,29.3361,30.7554,28.7447,29.0753,588256.41114154,0
+ASR.US,D,20090629,000000,29.2246,29.3235,29.0229,29.2246,49754.158797486,0
+ASR.US,D,20090630,000000,29.3739,29.4495,29.0753,29.2624,204810.54231061,0
+ASR.US,D,20090701,000000,29.5241,29.5241,29.0685,29.3525,99089.530646246,0
+ASR.US,D,20090702,000000,29.1654,29.2478,28.7602,29.1499,70126.184012586,0
+ASR.US,D,20090706,000000,29.0753,29.2546,28.8203,29.2023,118120.61242947,0
+ASR.US,D,20090707,000000,29.0229,29.3002,28.2793,28.3472,119534.79200263,0
+ASR.US,D,20090708,000000,28.512,28.512,26.4257,26.7699,136412.11233526,0
+ASR.US,D,20090709,000000,26.9454,27.7316,26.9454,27.3496,118683.80867086,0
+ASR.US,D,20090710,000000,27.2507,27.3341,26.7699,27.1761,53739.855275012,0
+ASR.US,D,20090713,000000,26.9376,29.4349,26.9376,29.3525,296791.009778,0
+ASR.US,D,20090714,000000,29.5474,29.8702,29.2934,29.3235,269891.68453449,0
+ASR.US,D,20090715,000000,29.7578,30.7263,29.3448,30.576,279089.52498224,0
+ASR.US,D,20090716,000000,30.0796,31.2129,29.0006,29.1742,274424.07333424,0
+ASR.US,D,20090717,000000,29.1422,31.0026,29.053,30.5004,158410.80508272,0
+ASR.US,D,20090720,000000,30.8756,32.5052,30.4548,31.8509,112563.94914675,0
+ASR.US,D,20090721,000000,32.4742,32.4742,30.7718,31.8295,83279.807584381,0
+ASR.US,D,20090722,000000,31.7083,31.8043,30.5595,30.7108,53105.485882238,0
+ASR.US,D,20090723,000000,31.0792,32.3909,30.8601,32.3841,74370.78572196,0
+ASR.US,D,20090724,000000,32.0767,32.5644,30.6807,31.117,98639.798849093,0
+ASR.US,D,20090727,000000,31.2663,31.2663,30.3802,30.6274,100161.2538968,0
+ASR.US,D,20090728,000000,30.1175,31.4456,30.1175,31.2207,92310.545850619,0
+ASR.US,D,20090729,000000,31.3109,32.0002,30.8756,32.0002,125671.1554459,0
+ASR.US,D,20090730,000000,32.2406,33.2692,32.1882,33.1267,251579.55472974,0
+ASR.US,D,20090731,000000,33.2779,33.9905,32.512,33.2992,619485.95217508,0
+ASR.US,D,20090803,000000,33.751,33.9226,33.149,33.3894,122924.28440044,0
+ASR.US,D,20090804,000000,33.3816,33.3816,32.7282,32.9241,73106.172916202,0
+ASR.US,D,20090805,000000,32.7883,33.3894,32.5334,33.0229,79305.457551278,0
+ASR.US,D,20090806,000000,33.1713,33.3671,32.7282,32.864,41919.954670464,0
+ASR.US,D,20090807,000000,33.2023,33.6967,33.2023,33.6298,96345.75408563,0
+ASR.US,D,20090810,000000,33.7336,34.0496,33.5542,33.7035,84009.074512334,0
+ASR.US,D,20090811,000000,33.5397,33.7035,33.0229,33.4039,58906.613467541,0
+ASR.US,D,20090812,000000,33.4427,33.8315,33.149,33.2992,32563.264000784,0
+ASR.US,D,20090813,000000,33.3593,33.6909,33.3293,33.5697,66723.282180454,0
+ASR.US,D,20090814,000000,33.5697,33.5697,33.0743,33.2391,81990.438899881,0
+ASR.US,D,20090817,000000,32.7447,32.9919,32.2047,32.3763,69010.106479283,0
+ASR.US,D,20090818,000000,32.2047,32.4073,31.7849,31.8887,187777.46624089,0
+ASR.US,D,20090819,000000,31.4679,32.1136,31.1839,31.94,62636.499198062,0
+ASR.US,D,20090820,000000,31.94,32.1882,31.9042,31.9178,35588.638682095,0
+ASR.US,D,20090821,000000,31.9178,33.0578,31.8964,32.864,217902.27618555,0
+ASR.US,D,20090824,000000,33.4863,34.1407,32.4451,32.8572,214142.47710155,0
+ASR.US,D,20090825,000000,33.0142,33.307,32.5256,32.6836,136086.15993182,0
+ASR.US,D,20090826,000000,32.4665,32.6701,31.9265,31.9342,119752.43743657,0
+ASR.US,D,20090827,000000,31.9342,32.5489,31.5959,32.1882,133247.48583602,0
+ASR.US,D,20090828,000000,32.4209,32.4209,32.0603,32.2338,58798.306498043,0
+ASR.US,D,20090831,000000,32.196,32.2183,30.6962,30.8387,67003.848806201,0
+ASR.US,D,20090901,000000,30.2541,30.8465,29.623,29.9749,140061.54145987,0
+ASR.US,D,20090902,000000,29.8547,30.2745,29.7578,30.2222,131755.94414179,0
+ASR.US,D,20090903,000000,30.2745,30.8523,30.1485,30.5527,85600.671216481,0
+ASR.US,D,20090904,000000,30.7399,31.1839,30.3724,31.0859,90279.532298795,0
+ASR.US,D,20090908,000000,31.7607,32.0457,31.5368,31.6996,33054.255595842,0
+ASR.US,D,20090909,000000,32.0079,32.1882,30.8465,30.9725,104676.10728245,0
+ASR.US,D,20090910,000000,31.3109,32.4287,31.1916,32.4073,92591.112476366,0
+ASR.US,D,20090911,000000,32.4073,33.2537,32.4073,32.9541,77432.262726437,0
+ASR.US,D,20090914,000000,32.5857,32.6836,31.5435,31.813,67734.147229102,0
+ASR.US,D,20090915,000000,31.9556,32.2338,31.8295,31.9342,56112.293654492,0
+ASR.US,D,20090916,000000,31.5135,32.068,30.9725,31.3332,56682.710360515,0
+ASR.US,D,20090917,000000,31.5203,32.8038,31.5203,32.7515,93538.024838263,0
+ASR.US,D,20090918,000000,33.0288,33.0288,32.324,32.9696,93136.773303647,0
+ASR.US,D,20090921,000000,32.5944,32.9241,32.2784,32.8717,31417.273114001,0
+ASR.US,D,20090922,000000,32.9454,33.1412,32.7447,33.0365,34344.65577529,0
+ASR.US,D,20090923,000000,32.9173,32.9173,30.9425,31.0792,82610.367363389,0
+ASR.US,D,20090924,000000,31.1228,31.1606,30.291,30.8009,100013.7501193,0
+ASR.US,D,20090925,000000,30.9667,31.1305,30.5081,31.0927,98303.531496175,0
+ASR.US,D,20090928,000000,31.1528,32.0079,31.1383,31.9178,55844.104968116,0
+ASR.US,D,20090929,000000,32.1659,32.512,32.0544,32.3618,33476.13702941,0
+ASR.US,D,20090930,000000,32.5256,32.609,32.0002,32.0079,70289.160214307,0
+ASR.US,D,20091001,000000,32.0603,32.7447,31.1974,31.3477,112555.69718716,0
+ASR.US,D,20091002,000000,31.0258,31.6415,30.9667,31.4398,46961.901974333,0
+ASR.US,D,20091005,000000,31.6638,32.9376,31.5203,32.8417,102789.50302329,0
+ASR.US,D,20091006,000000,32.9977,33.7626,32.9977,33.4951,55282.971716622,0
+ASR.US,D,20091007,000000,33.5465,33.6066,33.2992,33.5755,38915.209888105,0
+ASR.US,D,20091008,000000,33.5542,33.7268,33.1121,33.5755,97195.705922453,0
+ASR.US,D,20091009,000000,33.7336,33.7626,32.864,33.0511,68355.107187557,0
+ASR.US,D,20091012,000000,33.3371,33.8237,33.3371,33.7626,34785.104117915,0
+ASR.US,D,20091013,000000,33.815,34.387,33.6599,34.1407,100148.87595743,0
+ASR.US,D,20091014,000000,35.0016,35.0016,34.1475,34.6575,133357.85579541,0
+ASR.US,D,20091015,000000,34.7554,34.8223,33.7956,33.8102,109663.38535409,0
+ASR.US,D,20091016,000000,33.815,34.544,33.6735,34.1407,64620.063982297,0
+ASR.US,D,20091019,000000,34.0952,34.6575,34.0952,34.5751,89575.021249584,0
+ASR.US,D,20091020,000000,34.6206,35.2896,34.5237,35.2808,392466.29214769,0
+ASR.US,D,20091021,000000,35.3778,36.0157,35.0171,35.1441,109341.55893044,0
+ASR.US,D,20091022,000000,35.1441,35.1441,33.7791,34.229,115930.74865571,0
+ASR.US,D,20091023,000000,34.4093,34.4093,32.7515,33.0831,142345.27127385,0
+ASR.US,D,20091026,000000,32.8572,33.3438,32.0457,32.0767,66196.18826223,0
+ASR.US,D,20091027,000000,31.9643,32.3763,31.2052,31.3477,87020.008264379,0
+ASR.US,D,20091028,000000,31.5736,32.5489,31.2663,31.3409,140609.26527704,0
+ASR.US,D,20091029,000000,32.6836,33.592,31.9265,32.9318,173543.86745896,0
+ASR.US,D,20091030,000000,32.3463,32.609,30.5081,30.5304,384020.41151674,0
+ASR.US,D,20091102,000000,30.9357,32.3909,30.8087,31.7394,104458.4618485,0
+ASR.US,D,20091103,000000,31.1383,32.1882,31.1383,32.0767,84483.56218823,0
+ASR.US,D,20091104,000000,32.3618,32.4742,31.9342,32.196,145323.19718757,0
+ASR.US,D,20091105,000000,32.4209,32.7583,32.2047,32.5052,140080.10836892,0
+ASR.US,D,20091106,000000,32.6623,32.9919,32.1747,32.9008,105627.14562414,0
+ASR.US,D,20091109,000000,33.0831,34.0564,33.0743,33.8402,43271.21305182,0
+ASR.US,D,20091110,000000,33.4786,34.0797,33.4495,33.6143,109113.59854702,0
+ASR.US,D,20091111,000000,33.7869,34.0864,33.7869,33.9536,69659.948296271,0
+ASR.US,D,20091112,000000,34.1233,34.1999,33.9139,33.9536,147253.12423453,0
+ASR.US,D,20091113,000000,34.2522,34.6875,33.8034,34.673,74064.431722523,0
+ASR.US,D,20091116,000000,34.5237,35.3778,34.5237,35.0608,55577.979271636,0
+ASR.US,D,20091117,000000,34.9638,35.3409,34.8601,35.0782,85714.135660717,0
+ASR.US,D,20091118,000000,35.0782,35.8809,35.0782,35.6095,194660.63202623,0
+ASR.US,D,20091119,000000,35.2653,35.3012,34.4393,34.7612,123434.8743995,0
+ASR.US,D,20091120,000000,34.4771,34.6342,34.004,34.5237,64556.111295546,0
+ASR.US,D,20091123,000000,34.957,36.0981,34.9493,35.4389,98108.578951079,0
+ASR.US,D,20091124,000000,35.6696,36.4141,35.4447,36.2028,85252.025924192,0
+ASR.US,D,20091125,000000,36.0011,37.0433,35.9401,36.9231,60459.013363679,0
+ASR.US,D,20091127,000000,35.8809,36.2028,35.7084,35.9401,35185.324157584,0
+ASR.US,D,20091130,000000,36.0981,36.6168,35.9469,36.547,88466.164180914,0
+ASR.US,D,20091201,000000,36.767,39.3468,36.7059,39.2935,113242.67282227,0
+ASR.US,D,20091202,000000,39.2333,40.5761,39.2333,40.4491,293966.77661147,0
+ASR.US,D,20091203,000000,40.8679,41.0802,39.6027,39.9391,101613.59878302,0
+ASR.US,D,20091204,000000,40.3356,40.5625,39.8412,40.3599,90728.232601001,0
+ASR.US,D,20091207,000000,40.3308,40.3308,39.5717,39.6909,49723.213949058,0
+ASR.US,D,20091208,000000,39.4079,39.4079,38.484,38.545,85295.348711992,0
+ASR.US,D,20091209,000000,38.4326,38.642,37.8916,38.1456,47163.043489115,0
+ASR.US,D,20091210,000000,38.4093,38.5964,37.6512,38.1456,64452.961800786,0
+ASR.US,D,20091211,000000,38.7447,39.7297,38.1456,39.7142,115057.07243509,0
+ASR.US,D,20091214,000000,40.291,41.2382,39.9992,40.9891,87106.653839977,0
+ASR.US,D,20091215,000000,41.0957,41.9731,40.7428,41.8528,57719.362782853,0
+ASR.US,D,20091216,000000,41.8606,42.0021,40.8029,41.3885,106516.29426897,0
+ASR.US,D,20091217,000000,41.0433,42.2212,40.5557,40.8853,123675.21272229,0
+ASR.US,D,20091218,000000,41.1093,41.214,39.2566,40.4277,105318.7286348,0
+ASR.US,D,20091221,000000,40.7128,41.1325,39.91,40.0157,90904.61823704,0
+ASR.US,D,20091222,000000,40.2018,40.2018,39.5581,39.5862,121734.97072586,0
+ASR.US,D,20091223,000000,39.7375,40.0448,39.2712,39.9992,113275.68066059,0
+ASR.US,D,20091224,000000,39.7898,39.9992,39.309,39.6541,14264.54363036,0
+ASR.US,D,20091228,000000,39.9769,40.0448,39.6163,39.7297,28896.299462066,0
+ASR.US,D,20091229,000000,39.6541,40.0516,39.2333,39.467,23979.163046857,0
+ASR.US,D,20091230,000000,39.0908,39.5339,39.0782,39.1742,27681.198413794,0
+ASR.US,D,20091231,000000,39.2712,39.4602,38.513,38.8737,22161.668949186,0
+ASR.US,D,20100104,000000,39.6386,41.6211,39.5581,41.4631,70834.821041587,0
+ASR.US,D,20100105,000000,41.403,42.5654,41.403,41.7927,58940.652800812,0
+ASR.US,D,20100106,000000,41.7258,43.1287,41.7258,43.0152,39633.130371635,0
+ASR.US,D,20100107,000000,42.9929,43.2179,42.8582,42.8659,203231.32354584,0
+ASR.US,D,20100108,000000,42.9716,43.0686,42.4064,42.6022,75797.343234491,0
+ASR.US,D,20100111,000000,42.6924,43.1733,41.1616,41.7103,162967.94976122,0
+ASR.US,D,20100112,000000,40.9668,41.53,40.4355,40.5315,190487.20346824,0
+ASR.US,D,20100113,000000,40.323,40.7884,40.323,40.4791,196904.13353726,0
+ASR.US,D,20100114,000000,40.323,41.0802,40.323,40.9832,160606.85782616,0
+ASR.US,D,20100115,000000,41.0637,41.2004,39.9614,40.7428,133898.35914796,0
+ASR.US,D,20100119,000000,40.6517,41.1161,40.5402,40.8097,168109.95207501,0
+ASR.US,D,20100120,000000,40.42,40.7486,39.6832,40.2018,179324.36514531,0
+ASR.US,D,20100121,000000,40.3153,40.3153,38.8737,39.37,83909.019502417,0
+ASR.US,D,20100122,000000,39.467,39.5416,38.1757,38.5062,305737.16545854,0
+ASR.US,D,20100125,000000,38.7699,39.2333,38.3502,38.5363,281440.30196782,0
+ASR.US,D,20100126,000000,38.4006,38.8446,37.8839,37.9963,231228.1594136,0
+ASR.US,D,20100127,000000,37.531,38.0855,36.9163,37.0133,240757.10973953,0
+ASR.US,D,20100128,000000,37.0588,37.3361,36.1427,37.1034,226110.91297855,0
+ASR.US,D,20100129,000000,37.1781,37.8616,36.0613,36.2561,582278.8979202,0
+ASR.US,D,20100201,000000,36.2396,37.1412,35.7888,37.0588,130073.57588226,0
+ASR.US,D,20100202,000000,37.2227,38.386,37.0511,38.2445,209833.92270543,0
+ASR.US,D,20100203,000000,37.973,38.3036,37.2382,37.4175,150708.63230899,0
+ASR.US,D,20100204,000000,37.0511,37.1257,35.7888,35.8199,102744.11724559,0
+ASR.US,D,20100205,000000,35.7888,35.9178,34.4694,35.5416,198108.91963606,0
+ASR.US,D,20100208,000000,35.7375,35.7375,35.0695,35.3865,143055.97129275,0
+ASR.US,D,20100209,000000,35.5814,37.1703,35.5814,37.1112,98326.224385022,0
+ASR.US,D,20100210,000000,37.306,37.5998,37.1703,37.3885,99449.522382959,0
+ASR.US,D,20100211,000000,37.3885,39.1442,36.9386,38.0041,238619.8522081,0
+ASR.US,D,20100212,000000,37.9362,38.1165,37.3652,38.1165,74237.72287372,0
+ASR.US,D,20100216,000000,38.1698,38.386,37.7927,38.2658,87461.488101952,0
+ASR.US,D,20100217,000000,38.642,38.9192,38.1388,38.3327,72109.748796821,0
+ASR.US,D,20100218,000000,38.0322,39.1219,38.0322,38.4461,83414.933422517,0
+ASR.US,D,20100219,000000,38.8058,38.8058,37.6648,38.4006,166020.14331117,0
+ASR.US,D,20100222,000000,38.5295,38.927,38.3637,38.545,68003.367410425,0
+ASR.US,D,20100223,000000,38.4762,38.7079,38.0719,38.2658,49488.033101005,0
+ASR.US,D,20100224,000000,38.5654,39.0007,38.1611,38.9105,88584.786099888,0
+ASR.US,D,20100225,000000,38.2658,39.0908,38.2658,38.9881,112091.52446074,0
+ASR.US,D,20100226,000000,38.9881,40.2552,38.6555,40.0448,115091.11176837,0
+ASR.US,D,20100301,000000,40.0448,40.1117,39.1519,39.9992,81704.714799396,0
+ASR.US,D,20100302,000000,40.1272,40.6071,40.007,40.1563,34316.805411704,0
+ASR.US,D,20100303,000000,40.0293,40.1427,38.9105,39.2411,77560.168099939,0
+ASR.US,D,20100304,000000,39.085,40.0516,39.085,39.8654,65570.070829037,0
+ASR.US,D,20100305,000000,40.2241,40.9289,40.0894,40.3444,56099.915715121,0
+ASR.US,D,20100308,000000,40.1728,40.9231,40.1049,40.8679,29942.235338933,0
+ASR.US,D,20100309,000000,40.9668,41.0802,40.4491,40.9289,51009.488148715,0
+ASR.US,D,20100310,000000,40.9008,41.8296,40.9008,41.4331,110722.73066528,0
+ASR.US,D,20100311,000000,41.0879,41.2382,40.7273,40.9231,103569.31320367,0
+ASR.US,D,20100312,000000,41.1093,42.0332,41.1093,41.8461,142517.5309301,0
+ASR.US,D,20100315,000000,41.9207,42.5732,41.3274,41.7181,64924.354991839,0
+ASR.US,D,20100316,000000,42.1679,42.1679,40.2018,40.4723,109326.08650623,0
+ASR.US,D,20100317,000000,40.4946,40.7428,39.4137,39.7443,251775.53876979,0
+ASR.US,D,20100318,000000,39.7666,39.8044,38.5741,38.9706,219289.63689007,0
+ASR.US,D,20100319,000000,38.7767,39.0986,38.1611,38.4326,329563.66725315,0
+ASR.US,D,20100322,000000,38.1834,38.5654,38.132,38.2513,155717.57177454,0
+ASR.US,D,20100323,000000,38.2513,38.3414,37.3283,37.4049,283864.31509468,0
+ASR.US,D,20100324,000000,37.3206,37.4563,36.8039,37.2081,227389.96671358,0
+ASR.US,D,20100325,000000,37.3584,40.1427,37.3584,39.0782,452799.46312776,0
+ASR.US,D,20100326,000000,38.7244,39.9168,38.7244,39.4437,144468.08787601,0
+ASR.US,D,20100329,000000,39.8044,41.1161,39.6386,40.7486,180654.99362772,0
+ASR.US,D,20100330,000000,40.547,41.1403,39.7666,39.8412,222973.10534795,0
+ASR.US,D,20100331,000000,39.5494,40.6226,38.9028,38.9028,230956.87624238,0
+ASR.US,D,20100401,000000,39.0084,39.3904,37.8451,38.6788,163422.83903311,0
+ASR.US,D,20100405,000000,39.1742,39.8567,38.6788,39.6628,73538.369299247,0
+ASR.US,D,20100406,000000,39.6163,39.9168,39.5339,39.6628,53426.280810942,0
+ASR.US,D,20100407,000000,39.3904,40.1117,39.0249,39.3991,66089.944282627,0
+ASR.US,D,20100408,000000,39.339,40.0894,39.1965,39.879,63150.183681967,0
+ASR.US,D,20100409,000000,39.7598,40.1863,39.6386,40.1272,66592.282322108,0
+ASR.US,D,20100412,000000,39.9478,40.6817,39.8868,40.5925,73784.896591723,0
+ASR.US,D,20100413,000000,40.4355,40.7273,40.1049,40.5024,66465.408443554,0
+ASR.US,D,20100414,000000,40.42,40.8931,40.42,40.832,38048.754132121,0
+ASR.US,D,20100415,000000,40.5179,41.943,40.5179,41.943,45452.824865994,0
+ASR.US,D,20100416,000000,41.943,42.2736,40.9289,40.9289,96389.07687343,0
+ASR.US,D,20100419,000000,40.5625,40.9008,40.0235,40.4355,85306.695156415,0
+ASR.US,D,20100420,000000,40.7651,41.6502,40.1728,41.2673,85935.907074451,0
+ASR.US,D,20100421,000000,41.0637,41.5601,41.0637,41.3439,74645.163378022,0
+ASR.US,D,20100422,000000,40.5402,41.7927,40.5092,41.5601,72930.81877511,0
+ASR.US,D,20100423,000000,41.8974,43.6086,41.8373,43.5717,149876.21588628,0
+ASR.US,D,20100426,000000,43.7288,43.7288,43.024,43.3003,76962.932525279,0
+ASR.US,D,20100427,000000,42.8049,43.0152,41.1684,41.276,121913.41935179,0
+ASR.US,D,20100428,000000,41.6425,42.3259,40.9755,42.0254,178523.92506597,0
+ASR.US,D,20100429,000000,42.6255,42.8805,42.1379,42.7903,74881.375721022,0
+ASR.US,D,20100430,000000,42.6711,43.0608,41.2527,41.5223,153724.72353578,0
+ASR.US,D,20100503,000000,41.6735,42.1912,41.0879,41.1771,88367.140665944,0
+ASR.US,D,20100504,000000,40.547,40.5993,39.7666,40.1272,115126.18259658,0
+ASR.US,D,20100505,000000,39.5339,39.6105,38.4384,39.053,188816.18165313,0
+ASR.US,D,20100506,000000,39.0317,39.0317,36.4956,37.561,83040.500756538,0
+ASR.US,D,20100507,000000,37.4786,37.8237,36.2096,36.8262,158012.64803295,0
+ASR.US,D,20100510,000000,39.5862,40.2474,38.5964,39.5862,129329.86802504,0
+ASR.US,D,20100511,000000,39.0007,39.6473,38.8911,39.6105,128884.26220767,0
+ASR.US,D,20100512,000000,40.262,40.3599,39.3904,39.3991,118969.53277134,0
+ASR.US,D,20100513,000000,39.6318,40.3686,39.5785,40.1863,83667.649684679,0
+ASR.US,D,20100514,000000,37.973,39.2644,37.592,38.545,161402.14043076,0
+ASR.US,D,20100517,000000,38.3938,38.5208,37.5232,38.4161,69556.798801511,0
+ASR.US,D,20100518,000000,38.6255,39.1829,37.8073,38.3414,121894.85244273,0
+ASR.US,D,20100519,000000,38.3414,38.356,37.0356,37.8315,113789.36514449,0
+ASR.US,D,20100520,000000,36.4956,36.4956,34.5605,34.6342,108204.85149819,0
+ASR.US,D,20100521,000000,34.3414,36.4655,34.1844,36.3153,101368.10298549,0
+ASR.US,D,20100524,000000,36.0225,37.1558,36.0225,36.3531,60937.627019365,0
+ASR.US,D,20100525,000000,35.3409,37.0724,34.7244,36.5266,149701.89324014,0
+ASR.US,D,20100526,000000,36.7059,38.1088,36.7059,37.0133,112125.56379402,0
+ASR.US,D,20100527,000000,37.6589,39.4602,37.6366,39.4602,64422.016952358,0
+ASR.US,D,20100528,000000,39.2111,39.6163,38.2057,38.3938,59350.156295009,0
+ASR.US,D,20100601,000000,38.0254,39.339,37.5387,37.7336,115296.37926294,0
+ASR.US,D,20100602,000000,37.9517,38.3637,36.8785,37.5232,98490.232081691,0
+ASR.US,D,20100603,000000,38.132,38.132,36.736,37.0588,83604.728492875,0
+ASR.US,D,20100604,000000,36.5334,36.5334,34.7777,34.799,141569.58707326,0
+ASR.US,D,20100607,000000,35.5125,35.5416,34.6342,34.7845,88677.620645172,0
+ASR.US,D,20100608,000000,34.7845,35.2285,34.2067,34.5295,157322.577913,0
+ASR.US,D,20100609,000000,35.1073,36.2774,34.9425,35.2954,161206.15639072,0
+ASR.US,D,20100610,000000,35.7685,37.6279,35.7685,37.592,200582.4445204,0
+ASR.US,D,20100611,000000,36.7951,38.2658,36.7738,38.1834,82757.871140896,0
+ASR.US,D,20100614,000000,38.7321,38.9415,37.8916,38.3327,89514.163047676,0
+ASR.US,D,20100615,000000,38.7021,38.7321,38.0196,38.2891,85288.128247358,0
+ASR.US,D,20100616,000000,37.7171,38.259,37.592,37.816,60585.887242234,0
+ASR.US,D,20100617,000000,38.1989,38.1989,37.4495,37.9663,38408.745868834,0
+ASR.US,D,20100618,000000,37.7423,38.4461,37.7423,38.1921,40895.680187497,0
+ASR.US,D,20100621,000000,38.5586,39.4437,38.4006,38.5887,95617.518652625,0
+ASR.US,D,20100622,000000,38.5586,39.1063,37.7481,37.973,98491.263576638,0
+ASR.US,D,20100623,000000,37.7336,38.132,37.4418,37.7423,62772.656531146,0
+ASR.US,D,20100624,000000,37.306,37.3885,36.3463,36.4587,137084.64704109,0
+ASR.US,D,20100625,000000,36.3376,37.0724,36.3376,37.0724,147665.72221357,0
+ASR.US,D,20100628,000000,36.9532,37.7636,36.6458,36.7951,2666829.1005149,0
+ASR.US,D,20100629,000000,36.0525,36.2028,34.0496,34.2668,256088.2191457,0
+ASR.US,D,20100630,000000,34.1233,35.1567,33.9052,34.1708,86108.1667307,0
+ASR.US,D,20100701,000000,34.1689,34.3278,32.7059,33.6143,123575.15771238,0
+ASR.US,D,20100702,000000,33.5319,33.848,33.3157,33.5096,50696.945179592,0
+ASR.US,D,20100706,000000,34.3356,35.0326,34.132,34.515,139317.83360265,0
+ASR.US,D,20100707,000000,34.2367,35.626,34.2367,35.5882,115693.50481776,0
+ASR.US,D,20100708,000000,36.5857,36.5857,35.7219,36.3153,120833.44414165,0
+ASR.US,D,20100709,000000,36.2639,36.7951,36.1068,36.5925,37813.573284068,0
+ASR.US,D,20100712,000000,36.7059,37.0055,36.4345,36.5334,55493.396685932,0
+ASR.US,D,20100713,000000,36.8039,37.6512,36.8039,37.275,60907.713665885,0
+ASR.US,D,20100714,000000,37.2925,38.1698,36.8998,38.1698,88121.644868416,0
+ASR.US,D,20100715,000000,37.9818,38.0642,37.5756,37.8839,43452.756162598,0
+ASR.US,D,20100716,000000,37.688,37.7859,36.9609,37.2304,60375.462272923,0
+ASR.US,D,20100719,000000,37.1412,37.944,37.1257,37.6735,37224.589668989,0
+ASR.US,D,20100720,000000,37.5155,38.0496,37.1936,37.7559,52877.525498819,0
+ASR.US,D,20100721,000000,38.1698,38.228,37.1335,37.5465,46891.760317896,0
+ASR.US,D,20100722,000000,38.1921,38.1921,37.7336,37.7423,42918.441779741,0
+ASR.US,D,20100723,000000,38.1088,39.1897,37.8916,39.053,83915.208472103,0
+ASR.US,D,20100726,000000,39.3235,40.8853,39.1965,40.7884,86924.079234252,0
+ASR.US,D,20100727,000000,41.0356,41.2082,40.3967,40.42,97928.067335249,0
+ASR.US,D,20100728,000000,40.6449,40.6449,39.2198,39.5862,40708.979601982,0
+ASR.US,D,20100729,000000,39.5649,39.6774,38.2222,38.2891,142681.53862677,0
+ASR.US,D,20100730,000000,38.0797,40.2319,38.0797,39.8868,263625.35272782,0
+ASR.US,D,20100802,000000,40.5625,40.5625,39.8499,39.8654,148558.99683819,0
+ASR.US,D,20100803,000000,39.9546,39.9546,39.2498,39.2566,70295.349183992,0
+ASR.US,D,20100804,000000,39.3904,39.3904,38.8213,38.9415,136548.26966834,0
+ASR.US,D,20100805,000000,38.8911,38.8911,38.4985,38.642,105539.46855359,0
+ASR.US,D,20100806,000000,38.4529,39.1141,38.3502,38.6042,85961.694448141,0
+ASR.US,D,20100809,000000,38.5819,39.1577,38.0797,38.0855,137048.54471793,0
+ASR.US,D,20100810,000000,37.8751,37.8751,35.9701,36.0157,239364.59156027,0
+ASR.US,D,20100811,000000,34.83,35.3923,34.1407,34.3114,598776.62811211,0
+ASR.US,D,20100812,000000,33.4563,33.9362,33.2023,33.6909,3189349.3701409,0
+ASR.US,D,20100813,000000,33.3962,33.7869,33.3962,33.6822,682367.94717067,0
+ASR.US,D,20100816,000000,33.6143,34.9638,33.5697,34.8746,390580.71938348,0
+ASR.US,D,20100817,000000,35.2653,35.7685,35.1596,35.6017,597203.59831702,0
+ASR.US,D,20100818,000000,35.6017,35.9401,35.5726,35.6696,237320.16857412,0
+ASR.US,D,20100819,000000,35.5882,35.7685,34.5751,34.8678,162728.64293338,0
+ASR.US,D,20100820,000000,34.5518,34.8892,34.4481,34.7486,153806.21163664,0
+ASR.US,D,20100823,000000,35.1684,35.1684,33.5629,33.6143,185915.61786048,0
+ASR.US,D,20100824,000000,33.3816,33.4718,32.9541,33.2178,313876.69209005,0
+ASR.US,D,20100825,000000,33.2023,33.2323,32.4364,32.9764,258221.35069734,0
+ASR.US,D,20100826,000000,33.1858,33.1858,32.0845,32.1136,84768.254793768,0
+ASR.US,D,20100827,000000,32.0845,32.9454,32.0767,32.6836,136595.71843593,0
+ASR.US,D,20100830,000000,32.5576,33.1645,31.3477,31.4766,257585.94980962,0
+ASR.US,D,20100831,000000,31.2217,31.276,30.4316,31.1577,493284.60832611,0
+ASR.US,D,20100901,000000,31.7762,31.9488,31.0559,31.5057,426132.22424746,0
+ASR.US,D,20100902,000000,31.4844,32.2493,31.3332,32.1291,205493.39196592,0
+ASR.US,D,20100903,000000,32.5489,32.8717,32.2784,32.3172,293030.17919905,0
+ASR.US,D,20100907,000000,32.2338,32.6458,32.1747,32.3909,166411.07989631,0
+ASR.US,D,20100908,000000,32.6914,32.9764,32.5944,32.7059,255162.96817771,0
+ASR.US,D,20100909,000000,32.7447,32.8785,32.2648,32.5857,137121.78085921,0
+ASR.US,D,20100910,000000,32.578,32.9008,32.3007,32.7059,145803.87383316,0
+ASR.US,D,20100913,000000,32.9376,33.3516,32.7515,33.2915,253254.70252465,0
+ASR.US,D,20100914,000000,33.2915,34.0864,33.2023,33.6521,299035.54278398,0
+ASR.US,D,20100915,000000,33.5397,34.3647,33.4718,34.3414,245495.7975288,0
+ASR.US,D,20100916,000000,34.0564,34.3278,33.9362,34.2891,41484.663802577,0
+ASR.US,D,20100917,000000,34.544,35.7084,34.544,35.2653,96015.675702398,0
+ASR.US,D,20100920,000000,34.9493,35.1907,34.7244,34.9425,93248.174757988,0
+ASR.US,D,20100921,000000,34.799,35.3477,34.7486,35.3264,113850.2233464,0
+ASR.US,D,20100922,000000,35.1441,35.8422,35.1441,35.8063,101240.19761199,0
+ASR.US,D,20100923,000000,35.3623,35.6017,34.7922,34.8368,132615.17943314,0
+ASR.US,D,20100924,000000,35.5203,35.5571,35.1684,35.5048,130560.44149752,0
+ASR.US,D,20100927,000000,35.3923,35.6017,35.1519,35.1596,55298.444140836,0
+ASR.US,D,20100928,000000,35.2052,36.2561,34.6206,36.0826,168075.91274173,0
+ASR.US,D,20100929,000000,35.9556,36.5547,35.9556,36.4345,137254.84370745,0
+ASR.US,D,20100930,000000,36.5547,36.5547,35.4893,35.626,96569.58848926,0
+ASR.US,D,20101001,000000,35.6696,36.3075,35.6696,35.9255,70683.19128429,0
+ASR.US,D,20101004,000000,35.6783,36.4742,35.6017,36.0157,118072.13216693,0
+ASR.US,D,20101005,000000,36.3831,36.6972,36.1427,36.4432,109860.40088909,0
+ASR.US,D,20101006,000000,36.2774,37.1936,36.2774,36.5634,109046.55137543,0
+ASR.US,D,20101007,000000,36.9086,36.9086,36.2338,36.2338,50868.173340894,0
+ASR.US,D,20101008,000000,36.3298,36.7496,36.2028,36.5712,177235.58787642,0
+ASR.US,D,20101011,000000,36.6681,36.8998,36.5024,36.8552,65545.314950294,0
+ASR.US,D,20101012,000000,36.5993,36.6837,36.1136,36.2852,163778.70479003,0
+ASR.US,D,20101013,000000,36.4791,37.4786,36.4791,36.8262,150578.6639456,0
+ASR.US,D,20101014,000000,36.9386,37.1034,36.6235,37.0433,228798.988812,0
+ASR.US,D,20101015,000000,37.4495,37.4709,37.0588,37.2382,92973.797101926,0
+ASR.US,D,20101018,000000,37.3885,37.7423,37.0676,37.7171,103444.50231501,0
+ASR.US,D,20101019,000000,37.3584,37.3729,36.4267,36.736,112031.69775378,0
+ASR.US,D,20101020,000000,36.5547,37.2615,36.5547,37.0201,94142.480877557,0
+ASR.US,D,20101021,000000,37.1112,37.6803,36.6837,36.9609,99320.585514509,0
+ASR.US,D,20101022,000000,36.9687,37.2469,36.8708,36.9687,70320.105062735,0
+ASR.US,D,20101025,000000,37.3652,37.6279,37.0511,37.4786,145491.33086403,0
+ASR.US,D,20101026,000000,37.1412,37.7336,36.9832,37.592,41959.151478473,0
+ASR.US,D,20101027,000000,37.5155,37.7249,36.8107,37.2081,140024.40764175,0
+ASR.US,D,20101028,000000,37.2382,37.3361,36.7874,37.0966,102832.82581109,0
+ASR.US,D,20101029,000000,36.7699,37.817,36.7699,37.817,193052.53140292,0
+ASR.US,D,20101101,000000,37.8916,38.0719,37.3652,37.6124,64565.394750074,0
+ASR.US,D,20101102,000000,37.9585,38.7612,37.9284,38.5586,61942.303098328,0
+ASR.US,D,20101103,000000,38.2813,38.5208,37.3652,37.7171,78639.111815129,0
+ASR.US,D,20101104,000000,38.1534,38.3938,37.7045,37.9052,101118.48120818,0
+ASR.US,D,20101105,000000,38.0041,38.672,37.9129,38.0254,72474.898008271,0
+ASR.US,D,20101108,000000,37.9517,38.259,37.8014,38.1757,163551.77590156,0
+ASR.US,D,20101109,000000,37.7249,38.5819,37.7045,37.9663,97909.500426192,0
+ASR.US,D,20101110,000000,38.1757,38.4694,37.6444,37.9663,111963.61908724,0
+ASR.US,D,20101111,000000,37.7481,37.7636,37.3128,37.5077,63732.978327361,0
+ASR.US,D,20101112,000000,37.1412,37.6202,36.5334,36.547,80019.252055018,0
+ASR.US,D,20101115,000000,36.864,36.864,35.8722,36.1873,71363.977949706,0
+ASR.US,D,20101116,000000,36.1272,36.2338,35.085,35.1519,157698.04207393,0
+ASR.US,D,20101117,000000,35.0608,35.8509,35.0608,35.529,214125.97318239,0
+ASR.US,D,20101118,000000,36.1204,36.9454,36.0225,36.4655,86022.55265005,0
+ASR.US,D,20101119,000000,36.4655,37.0201,36.4054,36.8853,23954.407168115,0
+ASR.US,D,20101122,000000,36.8465,37.6279,36.7282,37.5387,78541.119795107,0
+ASR.US,D,20101123,000000,37.0676,37.2925,36.4791,36.6235,35053.292804291,0
+ASR.US,D,20101124,000000,36.864,38.101,36.864,37.2227,93547.308292792,0
+ASR.US,D,20101126,000000,36.9386,37.306,36.8339,36.9832,44129.416848223,0
+ASR.US,D,20101129,000000,36.6546,38.7447,36.6458,38.7157,266335.08995516,0
+ASR.US,D,20101130,000000,38.4985,38.8368,38.1243,38.7951,200914.58589353,0
+ASR.US,D,20101201,000000,39.3468,39.7443,39.0695,39.5494,129200.93115659,0
+ASR.US,D,20101202,000000,39.4515,40.0681,39.339,39.9255,99225.68797933,0
+ASR.US,D,20101203,000000,39.4602,40.0361,39.1742,39.9915,84573.302248672,0
+ASR.US,D,20101206,000000,39.7375,41.214,39.7375,40.9144,149308.8936651,0
+ASR.US,D,20101207,000000,41.2673,41.6279,40.4277,40.6071,299851.45528753,0
+ASR.US,D,20101208,000000,40.5179,41.1771,40.3686,41.1771,59909.226556608,0
+ASR.US,D,20101209,000000,41.2527,41.3497,40.6294,41.149,135407.43625629,0
+ASR.US,D,20101210,000000,41.4932,42.1679,41.3439,42.0933,211250.16526848,0
+ASR.US,D,20101213,000000,42.4316,42.4316,40.5092,41.5155,195833.44178165,0
+ASR.US,D,20101214,000000,41.8606,42.4452,41.5601,41.6211,212451.85688243,0
+ASR.US,D,20101215,000000,40.5848,41.5979,40.4946,40.6071,50844.448957099,0
+ASR.US,D,20101216,000000,40.5024,41.2896,40.4277,41.2896,71697.150817781,0
+ASR.US,D,20101217,000000,41.2973,41.4689,41.0133,41.2004,91778.294457658,0
+ASR.US,D,20101220,000000,41.4399,41.4932,41.0724,41.1558,84404.137077265,0
+ASR.US,D,20101221,000000,41.3953,41.7326,41.3642,41.5678,35245.150864544,0
+ASR.US,D,20101222,000000,41.7714,41.8015,41.5756,41.7549,16148.053404678,0
+ASR.US,D,20101223,000000,41.9052,42.3036,41.4631,42.2212,155438.03664374,0
+ASR.US,D,20101227,000000,41.943,41.9876,41.3953,41.658,26985.970819111,0
+ASR.US,D,20101228,000000,41.7326,41.7627,40.8931,40.9755,33060.444565528,0
+ASR.US,D,20101229,000000,41.2208,41.9731,41.0259,41.9653,107484.86802476,0
+ASR.US,D,20101230,000000,42.0904,42.418,41.911,42.1534,109704.645152,0
+ASR.US,D,20101231,000000,42.1301,42.4908,41.9256,42.355,51902.762773337,0
+ASR.US,D,20110103,000000,42.5354,42.9551,42.3095,42.8659,119741.09099215,0
+ASR.US,D,20110104,000000,43.1956,43.5785,42.9629,43.563,82518.564313052,0
+ASR.US,D,20110105,000000,43.593,45.0346,43.4728,44.3599,647667.42563846,0
+ASR.US,D,20110106,000000,44.547,44.547,43.3381,43.5863,87527.503778598,0
+ASR.US,D,20110107,000000,43.8121,44.2833,43.1665,43.2789,110269.90438328,0
+ASR.US,D,20110110,000000,43.2402,43.3158,42.6478,42.6478,56570.277411227,0
+ASR.US,D,20110111,000000,42.7011,43.1597,42.3628,42.7011,111743.9106634,0
+ASR.US,D,20110112,000000,43.1597,43.5562,42.5354,42.768,98942.02686874,0
+ASR.US,D,20110113,000000,42.9406,43.0094,41.8751,42.2814,92871.679102114,0
+ASR.US,D,20110114,000000,42.4316,43.1597,42.3259,42.3628,106195.49934026,0
+ASR.US,D,20110118,000000,42.5131,42.8291,41.688,42.228,166554.45769402,0
+ASR.US,D,20110119,000000,42.3259,42.6924,41.7927,42.1679,94812.952593497,0
+ASR.US,D,20110120,000000,42.0332,43.1597,41.6279,43.054,109580.86575829,0
+ASR.US,D,20110121,000000,43.3681,43.9091,42.1379,42.1757,116470.22051331,0
+ASR.US,D,20110124,000000,42.4006,42.7981,41.4088,42.6866,142765.08971753,0
+ASR.US,D,20110125,000000,42.3463,42.4607,41.3497,41.403,129050.33289424,0
+ASR.US,D,20110126,000000,41.6648,42.484,41.1684,42.1602,194232.56162298,0
+ASR.US,D,20110127,000000,42.4229,42.5354,40.6895,40.8252,156741.84625751,0
+ASR.US,D,20110128,000000,40.6817,41.1558,38.642,38.9192,437798.43210482,0
+ASR.US,D,20110131,000000,38.9377,39.2275,38.3977,39.2275,318827.86783853,0
+ASR.US,D,20110201,000000,39.6774,40.7128,39.2712,40.5179,137260.00118218,0
+ASR.US,D,20110202,000000,40.4946,40.8931,40.2397,40.6972,38633.61176741,0
+ASR.US,D,20110203,000000,40.7961,41.1248,40.4655,40.6817,61704.027765432,0
+ASR.US,D,20110204,000000,40.7428,40.7428,40.0894,40.3444,40032.318916356,0
+ASR.US,D,20110207,000000,40.4112,40.6071,40.1941,40.4946,46671.02039911,0
+ASR.US,D,20110208,000000,40.2552,40.4655,39.3536,39.9304,205683.18703628,0
+ASR.US,D,20110209,000000,39.7375,40.7273,39.6774,40.6682,113987.41217443,0
+ASR.US,D,20110210,000000,40.6682,40.9231,40.0816,40.5693,166621.50486562,0
+ASR.US,D,20110211,000000,40.4869,42.1146,40.2174,41.4563,170579.35097956,0
+ASR.US,D,20110214,000000,41.3129,41.5979,40.9755,41.1771,108575.15818438,0
+ASR.US,D,20110215,000000,41.1684,41.3642,40.5179,41.1034,123814.46454022,0
+ASR.US,D,20110216,000000,41.1936,41.943,40.832,40.9832,167223.89791502,0
+ASR.US,D,20110218,000000,40.7719,41.214,40.0448,40.7651,119173.76877097,0
+ASR.US,D,20110222,000000,40.1805,40.2988,38.6042,39.0404,154467.39989805,0
+ASR.US,D,20110223,000000,39.0084,40.165,38.799,39.8499,200092.48442029,0
+ASR.US,D,20110224,000000,39.6386,40.7428,39.5416,39.9255,172670.19123834,0
+ASR.US,D,20110225,000000,40.3444,41.3497,40.2319,40.4791,177373.8081994,0
+ASR.US,D,20110228,000000,40.706,41.8781,40.323,41.0259,182711.79455323,0
+ASR.US,D,20110301,000000,41.2082,41.8296,40.5625,41.1325,305811.43309476,0
+ASR.US,D,20110302,000000,40.9076,41.2605,39.722,39.9847,366290.04486245,0
+ASR.US,D,20110303,000000,40.3686,41.688,40.1049,41.658,163659.05137611,0
+ASR.US,D,20110304,000000,41.8897,42.0332,40.7573,41.4166,236310.33502042,0
+ASR.US,D,20110307,000000,41.7026,41.7714,40.9144,41.245,87191.23642568,0
+ASR.US,D,20110308,000000,41.0802,41.943,40.5693,41.8897,142350.42874859,0
+ASR.US,D,20110309,000000,41.6648,42.6624,41.4767,42.4675,265289.1540783,0
+ASR.US,D,20110310,000000,41.8606,42.2959,41.3885,42.0167,88551.778261565,0
+ASR.US,D,20110311,000000,41.7549,42.5354,41.0559,42.4966,272141.3750152,0
+ASR.US,D,20110314,000000,42.2736,42.4006,41.4476,42.2358,152257.93772029,0
+ASR.US,D,20110315,000000,41.0269,42.4006,41.0269,42.1757,162014.84842964,0
+ASR.US,D,20110316,000000,42.3036,42.3036,40.8931,41.3439,148006.11554628,0
+ASR.US,D,20110317,000000,42.3473,42.3473,41.3623,41.3943,110816.59670551,0
+ASR.US,D,20110318,000000,42.2426,42.2426,41.4253,41.815,54424.767920219,0
+ASR.US,D,20110321,000000,42.6342,43.3235,42.4927,43.1064,43763.236141825,0
+ASR.US,D,20110322,000000,43.3536,43.4282,42.101,42.2426,111843.96567332,0
+ASR.US,D,20110323,000000,42.2814,42.5819,41.8461,41.8751,102854.48720499,0
+ASR.US,D,20110324,000000,42.3541,42.4151,42.0778,42.2736,45182.573189723,0
+ASR.US,D,20110325,000000,42.6546,42.8136,42.1834,42.2426,36778.983851626,0
+ASR.US,D,20110328,000000,42.4316,42.4316,41.9207,42.4006,49086.781566389,0
+ASR.US,D,20110329,000000,42.6478,42.9929,42.1602,42.5576,87933.912787952,0
+ASR.US,D,20110330,000000,43.0152,43.848,43.0152,43.7957,81499.447304824,0
+ASR.US,D,20110331,000000,43.9605,44.2891,43.8596,44.0933,66790.329352048,0
+ASR.US,D,20110401,000000,44.705,44.7176,43.9828,44.419,50561.819341457,0
+ASR.US,D,20110404,000000,44.5606,44.6653,44.0594,44.1641,84164.830249422,0
+ASR.US,D,20110405,000000,44.2028,44.2028,43.2721,43.9052,102166.48007494,0
+ASR.US,D,20110406,000000,44.4336,44.4336,43.4127,43.4515,69622.814478157,0
+ASR.US,D,20110407,000000,43.5232,43.7734,42.8407,42.9115,144290.67074503,0
+ASR.US,D,20110408,000000,42.9551,42.9629,42.6711,42.7981,273289.42889188,0
+ASR.US,D,20110411,000000,42.6788,43.5998,41.6803,43.5494,266637.31797481,0
+ASR.US,D,20110412,000000,43.3342,43.7482,42.7477,43.022,106894.85291474,0
+ASR.US,D,20110413,000000,43.5029,43.5116,42.2057,42.5499,121499.7898778,0
+ASR.US,D,20110414,000000,42.3424,42.926,42.2571,42.6546,133391.89512868,0
+ASR.US,D,20110415,000000,42.5043,42.9406,42.0933,42.8582,64531.355416804,0
+ASR.US,D,20110418,000000,42.2736,42.641,41.7026,42.3259,102848.2982353,0
+ASR.US,D,20110419,000000,42.5732,42.9183,42.2426,42.8291,65312.197092137,0
+ASR.US,D,20110420,000000,43.5194,44.2688,43.3536,43.7288,79163.11124851,0
+ASR.US,D,20110421,000000,44.1573,44.2765,43.6522,43.7133,35437.008924798,0
+ASR.US,D,20110425,000000,43.88,44.133,43.7288,43.8034,76166.618425732,0
+ASR.US,D,20110426,000000,44.2116,44.2116,43.1558,43.6638,131081.34644606,0
+ASR.US,D,20110427,000000,43.6308,43.8325,42.6624,43.6173,91810.270801033,0
+ASR.US,D,20110428,000000,43.7879,44.2688,43.2857,44.2009,383134.35735675,0
+ASR.US,D,20110429,000000,44.4627,44.705,43.7801,44.3909,35353.457834042,0
+ASR.US,D,20110502,000000,44.5606,45.2285,44.2833,44.3599,67502.060865892,0
+ASR.US,D,20110503,000000,44.2116,44.5703,43.4602,44.4219,170830.00425183,0
+ASR.US,D,20110504,000000,44.6973,44.6973,43.9217,44.1796,129691.92275164,0
+ASR.US,D,20110505,000000,43.8664,44.4151,43.8422,43.9139,126555.14661599,0
+ASR.US,D,20110506,000000,44.5005,44.8524,44.4219,44.5402,59239.786335616,0
+ASR.US,D,20110509,000000,44.7118,45.8548,44.7118,45.4787,219235.9991528,0
+ASR.US,D,20110510,000000,45.847,47.0288,45.7598,46.675,114578.45877941,0
+ASR.US,D,20110511,000000,46.675,47.5902,46.3318,46.4947,204667.1645129,0
+ASR.US,D,20110512,000000,46.707,47.4418,46.0574,46.7322,136124.32524488,0
+ASR.US,D,20110513,000000,46.9881,47.0599,45.087,45.3701,49382.82061635,0
+ASR.US,D,20110516,000000,44.9697,45.6183,44.6721,44.9542,90031.973511371,0
+ASR.US,D,20110517,000000,44.2193,45.5194,44.0865,45.4089,64967.677779638,0
+ASR.US,D,20110518,000000,45.5494,45.7676,45.0715,45.1267,64634.504911564,0
+ASR.US,D,20110519,000000,45.3138,45.4476,44.8601,45.0715,77588.018463524,0
+ASR.US,D,20110520,000000,44.9862,45.087,44.5237,44.643,141528.32727535,0
+ASR.US,D,20110523,000000,44.101,46.9503,44.101,46.167,234333.99070082,0
+ASR.US,D,20110524,000000,46.1204,47.4118,46.1204,47.2634,168492.63670056,0
+ASR.US,D,20110525,000000,47.0676,47.5514,46.4093,46.6604,152081.55208425,0
+ASR.US,D,20110526,000000,46.5897,47.0599,46.4733,46.9261,64709.804042738,0
+ASR.US,D,20110527,000000,47.2857,47.6076,46.9106,47.4205,55652.246907863,0
+ASR.US,D,20110531,000000,48.0846,48.0846,47.0356,47.0356,162202.5805101,0
+ASR.US,D,20110601,000000,47.4273,47.4273,46.1747,46.26,132102.52644418,0
+ASR.US,D,20110602,000000,46.4801,47.4893,46.292,47.1849,66306.558221623,0
+ASR.US,D,20110603,000000,46.8631,47.6377,46.2213,47.5136,77501.372887926,0
+ASR.US,D,20110606,000000,47.6774,48.1234,46.9726,47.403,167163.03971311,0
+ASR.US,D,20110607,000000,47.914,48.0303,47.4661,47.7559,97677.414062982,0
+ASR.US,D,20110608,000000,47.6852,47.7385,47.0831,47.2634,58325.881812042,0
+ASR.US,D,20110609,000000,47.5359,47.5359,47.0201,47.31,40498.554632671,0
+ASR.US,D,20110610,000000,47.2314,47.2314,46.0817,46.3473,79677.827227362,0
+ASR.US,D,20110613,000000,46.3163,46.7855,46.2688,46.5121,48666.963122716,0
+ASR.US,D,20110614,000000,47.0831,47.6619,46.8408,47.1461,136395.6084161,0
+ASR.US,D,20110615,000000,46.5751,46.9416,46.4568,46.7632,87640.968222834,0
+ASR.US,D,20110616,000000,46.7147,46.8243,46.3085,46.6604,68111.674379923,0
+ASR.US,D,20110617,000000,47.1461,47.2314,46.5567,46.8863,113791.42813439,0
+ASR.US,D,20110620,000000,46.7932,46.8795,46.3706,46.6837,121300.71135292,0
+ASR.US,D,20110621,000000,46.832,47.1229,46.7545,46.8631,102211.86585263,0
+ASR.US,D,20110622,000000,45.7676,45.9876,44.9309,45.1898,225896.36202945,0
+ASR.US,D,20110623,000000,44.7816,44.9309,43.7094,44.3909,189865.21201484,0
+ASR.US,D,20110624,000000,44.6507,45.2208,44.1098,44.7903,118476.47818639,0
+ASR.US,D,20110627,000000,44.8214,45.5727,44.7428,45.1655,109556.10987954,0
+ASR.US,D,20110628,000000,45.2673,45.7365,45.2053,45.5329,48527.71130479,0
+ASR.US,D,20110629,000000,46.0351,46.0351,45.6357,45.7453,101533.14217711,0
+ASR.US,D,20110630,000000,45.8238,46.3938,45.7928,46.1204,72243.843140009,0
+ASR.US,D,20110701,000000,46.3551,46.6129,46.198,46.4394,44596.684059486,0
+ASR.US,D,20110705,000000,46.4888,46.4888,46.0904,46.3783,36924.424639237,0
+ASR.US,D,20110706,000000,46.5121,46.5897,46.26,46.3085,35144.06435968,0
+ASR.US,D,20110707,000000,46.675,46.675,46.4016,46.5519,65304.976627504,0
+ASR.US,D,20110708,000000,46.2998,47.373,46.2998,46.6915,367216.32732539,0
+ASR.US,D,20110711,000000,46.5567,46.5567,45.784,45.9469,111602.59585558,0
+ASR.US,D,20110712,000000,45.8868,46.198,45.6115,45.7928,41795.143781804,0
+ASR.US,D,20110713,000000,46.0196,46.707,45.784,45.9469,65830.007555832,0
+ASR.US,D,20110714,000000,46.2135,46.3395,45.5329,45.6822,46223.351591851,0
+ASR.US,D,20110715,000000,45.7928,46.4336,45.721,46.2397,48415.278355501,0
+ASR.US,D,20110718,000000,46.2775,46.7002,46.2397,46.6129,80193.574701162,0
+ASR.US,D,20110719,000000,47.0754,47.1694,45.9876,46.1505,92404.411890851,0
+ASR.US,D,20110720,000000,46.0264,46.0264,45.2596,45.7763,54285.516102293,0
+ASR.US,D,20110721,000000,46.167,46.3085,45.7453,45.9246,48369.892577807,0
+ASR.US,D,20110722,000000,45.9721,45.9721,45.4787,45.6183,119078.87123579,0
+ASR.US,D,20110725,000000,45.5194,45.9721,45.182,45.7676,74369.754227012,0
+ASR.US,D,20110726,000000,45.9411,46.5974,45.9169,46.1747,35883.646237109,0
+ASR.US,D,20110727,000000,46.2852,46.8553,46.0487,46.3783,158645.98593078,0
+ASR.US,D,20110728,000000,46.7002,46.7147,46.3551,46.5751,131715.71583883,0
+ASR.US,D,20110729,000000,46.3938,46.7225,46.0817,46.6527,124934.66805331,0
+ASR.US,D,20110801,000000,46.8631,46.9106,45.9469,46.0264,46783.453348398,0
+ASR.US,D,20110802,000000,45.659,45.8616,44.5082,44.7186,79115.66248092,0
+ASR.US,D,20110803,000000,44.5703,44.7273,43.436,44.5625,95693.849278747,0
+ASR.US,D,20110804,000000,44.2116,44.3599,41.9508,42.0438,138349.25984685,0
+ASR.US,D,20110805,000000,42.3424,43.7036,40.9396,42.8184,137131.06431373,0
+ASR.US,D,20110808,000000,44.2348,44.2348,39.6415,39.6415,182330.14142262,0
+ASR.US,D,20110809,000000,39.9469,42.1854,38.8572,42.1766,204214.3382309,0
+ASR.US,D,20110810,000000,41.4573,41.911,39.3507,40.5489,96796.517377732,0
+ASR.US,D,20110811,000000,40.6032,42.8495,39.9857,42.0361,163676.58679022,0
+ASR.US,D,20110812,000000,42.4966,43.6861,42.4966,43.2334,71994.22136269,0
+ASR.US,D,20110815,000000,43.8218,43.9052,43.2402,43.5155,39750.720795661,0
+ASR.US,D,20110816,000000,42.9823,43.5232,42.2251,42.4966,96599.50184274,0
+ASR.US,D,20110817,000000,42.5683,43.6318,42.5683,43.405,99198.869110692,0
+ASR.US,D,20110818,000000,42.4442,42.5363,40.674,41.6056,87508.936869541,0
+ASR.US,D,20110819,000000,41.2537,42.6313,40.6352,40.9561,123942.36991372,0
+ASR.US,D,20110822,000000,42.0283,42.2067,40.9716,41.0647,54261.791718498,0
+ASR.US,D,20110823,000000,41.3623,43.4825,41.2062,43.3662,114829.11205167,0
+ASR.US,D,20110824,000000,43.1316,43.3584,42.325,42.6701,41479.506327839,0
+ASR.US,D,20110825,000000,42.6614,42.6788,41.6289,41.8238,42850.363113199,0
+ASR.US,D,20110826,000000,41.8402,42.389,40.6032,41.9886,83446.909765892,0
+ASR.US,D,20110829,000000,43.0133,43.7094,42.5043,43.6396,30340.392388706,0
+ASR.US,D,20110830,000000,43.4748,44.008,43.4127,43.976,41709.529701154,0
+ASR.US,D,20110831,000000,44.1873,46.3473,43.2721,44.9939,307912.58830302,0
+ASR.US,D,20110901,000000,45.3536,45.8151,44.5625,45.0337,108545.2448309,0
+ASR.US,D,20110902,000000,44.3366,44.6973,43.1636,43.7181,87974.141090909,0
+ASR.US,D,20110906,000000,42.294,43.1316,41.849,42.9978,111444.7771286,0
+ASR.US,D,20110907,000000,43.8218,44.6507,43.6551,44.5325,36556.180942944,0
+ASR.US,D,20110908,000000,44.2261,44.579,43.4912,43.593,80780.495326346,0
+ASR.US,D,20110909,000000,42.7331,43.3739,41.9575,42.1766,40882.270753178,0
+ASR.US,D,20110912,000000,41.8092,42.482,40.8068,42.0981,108662.83525492,0
+ASR.US,D,20110913,000000,42.1456,42.4268,41.7307,42.1854,42021.041175329,0
+ASR.US,D,20110914,000000,42.389,43.2246,41.7937,42.9755,71073.096374483,0
+ASR.US,D,20110915,000000,43.2169,43.4127,42.2067,43.0608,67541.2576739,0
+ASR.US,D,20110916,000000,43.2644,43.8131,42.325,42.3802,43229.953253916,0
+ASR.US,D,20110919,000000,41.4709,41.9886,41.3158,41.7763,66622.195675589,0
+ASR.US,D,20110920,000000,42.1068,42.5286,41.6144,42.0361,55125.152989639,0
+ASR.US,D,20110921,000000,41.6832,41.6832,39.751,39.8916,112448.42171261,0
+ASR.US,D,20110922,000000,39.1248,39.9168,37.7636,38.2251,112621.71286381,0
+ASR.US,D,20110923,000000,38.2639,39.0462,37.7093,38.7806,83078.666069599,0
+ASR.US,D,20110926,000000,39.1713,39.4844,38.2086,39.4069,77193.987393541,0
+ASR.US,D,20110927,000000,40.2678,40.7835,39.6502,39.8364,72909.157381211,0
+ASR.US,D,20110928,000000,40.0729,40.8068,39.8683,40.7748,156405.57890459,0
+ASR.US,D,20110929,000000,41.6444,41.8402,40.0952,40.643,140863.01303415,0
+ASR.US,D,20110930,000000,39.9168,39.9469,38.4597,38.9047,133848.84739047,0
+ASR.US,D,20111003,000000,38.4364,38.9987,37.9895,38.2949,72023.103221222,0
+ASR.US,D,20111004,000000,38.0458,40.9396,37.3962,40.9018,119982.46080988,0
+ASR.US,D,20111005,000000,40.8853,42.3424,40.3909,42.2251,119887.56327471,0
+ASR.US,D,20111006,000000,42.0593,43.4912,41.5591,43.2557,121620.47478667,0
+ASR.US,D,20111007,000000,43.5998,43.7414,41.8238,41.9508,46352.288460301,0
+ASR.US,D,20111010,000000,42.2697,43.3274,41.9323,43.2557,54986.932666661,0
+ASR.US,D,20111011,000000,42.4655,43.7879,42.4655,43.2644,30943.816933052,0
+ASR.US,D,20111012,000000,43.625,44.1718,43.2877,43.7578,35739.236944445,0
+ASR.US,D,20111013,000000,42.927,43.9304,42.927,43.8286,42286.135376862,0
+ASR.US,D,20111014,000000,44.4849,44.4849,43.8422,43.9517,20220.395457803,0
+ASR.US,D,20111017,000000,43.7957,43.8286,43.2014,43.5068,29684.361602033,0
+ASR.US,D,20111018,000000,43.6473,44.5325,43.3982,43.5291,76056.248466338,0
+ASR.US,D,20111019,000000,43.3807,44.0778,43.3119,43.5465,38674.871565314,0
+ASR.US,D,20111020,000000,43.7414,43.8286,42.1136,42.9823,45734.422986689,0
+ASR.US,D,20111021,000000,43.499,44.3599,43.4282,44.1185,37529.912173478,0
+ASR.US,D,20111024,000000,44.7351,45.7676,43.499,45.5969,40275.75172399,0
+ASR.US,D,20111025,000000,45.5649,46.2213,44.1098,44.1098,45718.950562475,0
+ASR.US,D,20111026,000000,44.9154,44.961,43.2014,43.2877,85733.734064722,0
+ASR.US,D,20111027,000000,44.705,45.5804,44.4151,45.1965,165416.71876682,0
+ASR.US,D,20111028,000000,45.3071,45.4932,43.9362,44.6246,45006.187553683,0
+ASR.US,D,20111031,000000,43.8887,45.182,43.7734,45.0715,42662.631032736,0
+ASR.US,D,20111101,000000,44.2969,44.643,43.022,43.436,86890.039900981,0
+ASR.US,D,20111102,000000,43.5378,43.6318,41.6599,42.3347,74199.557560658,0
+ASR.US,D,20111103,000000,42.7874,44.9222,41.8868,44.7118,88826.155917626,0
+ASR.US,D,20111104,000000,44.1253,44.9396,43.9052,44.0865,43006.118850287,0
+ASR.US,D,20111107,000000,43.6716,44.6721,43.6716,44.5005,48171.845547868,0
+ASR.US,D,20111108,000000,44.6168,44.6333,42.3424,43.8422,67387.564926708,0
+ASR.US,D,20111109,000000,43.2557,43.6638,42.2309,42.5761,82119.375768331,0
+ASR.US,D,20111110,000000,43.2111,43.2111,41.1519,41.3701,305410.18156015,0
+ASR.US,D,20111111,000000,42.0904,43.1558,41.8558,42.9202,148986.0357465,0
+ASR.US,D,20111114,000000,42.6071,43.1461,42.5431,43.0753,81688.210880234,0
+ASR.US,D,20111115,000000,42.5131,42.6148,42.0361,42.3017,161753.88020789,0
+ASR.US,D,20111116,000000,41.4399,42.294,41.3225,41.6522,32578.736424998,0
+ASR.US,D,20111117,000000,41.246,41.4796,40.8475,40.9794,54554.736283616,0
+ASR.US,D,20111118,000000,41.1199,42.4268,40.6265,42.2309,57341.835632032,0
+ASR.US,D,20111121,000000,41.1917,41.4883,40.5887,41.246,32154.792001535,0
+ASR.US,D,20111122,000000,41.3158,41.816,40.6895,41.6764,56221.632118938,0
+ASR.US,D,20111123,000000,41.309,41.3478,40.6895,41.1742,36907.920720076,0
+ASR.US,D,20111125,000000,40.9861,40.9861,40.4394,40.7128,37015.196194626,0
+ASR.US,D,20111128,000000,41.5591,42.4733,41.2062,42.3424,75473.453820944,0
+ASR.US,D,20111129,000000,42.2552,42.9668,41.5504,42.6856,34904.757531836,0
+ASR.US,D,20111130,000000,43.5048,44.673,43.4156,44.1049,169318.86415359,0
+ASR.US,D,20111201,000000,43.8752,45.0957,43.8752,44.7273,95701.06974338,0
+ASR.US,D,20111202,000000,45.118,45.4166,44.2116,45.0957,95601.014733463,0
+ASR.US,D,20111205,000000,45.9799,46.0429,44.6798,45.8315,44726.652422884,0
+ASR.US,D,20111206,000000,46.0099,46.1117,45.6115,45.7763,74764.816791943,0
+ASR.US,D,20111207,000000,45.5727,45.8781,45.1345,45.2276,161901.3839854,0
+ASR.US,D,20111208,000000,44.8679,44.961,44.1398,44.3987,48192.47544682,0
+ASR.US,D,20111209,000000,44.6973,44.705,44.3134,44.3134,65390.590708154,0
+ASR.US,D,20111212,000000,43.468,43.6551,42.9668,43.5775,108724.72495178,0
+ASR.US,D,20111213,000000,44.1253,44.1873,41.911,42.1534,86066.906932796,0
+ASR.US,D,20111214,000000,41.7937,42.1854,41.0899,41.9731,52845.549155443,0
+ASR.US,D,20111215,000000,42.262,42.6614,41.7462,42.1214,115756.42600957,0
+ASR.US,D,20111216,000000,42.7079,42.8097,42.0671,42.2309,50729.953017916,0
+ASR.US,D,20111219,000000,42.5518,42.5518,41.6144,41.9023,86051.434508582,0
+ASR.US,D,20111220,000000,42.389,42.9115,42.2697,42.6401,92621.025829847,0
+ASR.US,D,20111221,000000,42.3802,43.405,42.0506,43.0608,47952.137124029,0
+ASR.US,D,20111222,000000,43.4437,43.7336,43.3274,43.3807,38320.03730334,0
+ASR.US,D,20111223,000000,43.6774,43.6774,42.5596,42.865,36313.779630258,0
+ASR.US,D,20111227,000000,43.054,43.6396,42.8882,43.561,59255.25875983,0
+ASR.US,D,20111228,000000,43.6173,43.8509,43.0133,43.0366,19726.309377902,0
+ASR.US,D,20111229,000000,43.3739,43.405,42.9668,43.0453,25134.437388169,0
+ASR.US,D,20111230,000000,43.2149,44.26,43.1481,43.7734,33489.546463729,0
+ASR.US,D,20120103,000000,44.8214,45.1035,44.5082,44.6246,63216.199358614,0
+ASR.US,D,20120104,000000,44.516,45.9246,44.516,45.8063,59396.573567651,0
+ASR.US,D,20120105,000000,46.0739,46.0739,44.4937,45.2819,73920.022429859,0
+ASR.US,D,20120106,000000,45.4389,45.9876,45.3924,45.8548,125190.47880032,0
+ASR.US,D,20120109,000000,46.1292,46.1505,45.628,45.9246,21847.062990168,0
+ASR.US,D,20120110,000000,46.4568,46.8165,45.9954,46.1292,30339.360893759,0
+ASR.US,D,20120111,000000,46.1117,46.23,45.2906,46.1844,84879.656248109,0
+ASR.US,D,20120112,000000,46.4181,48.0448,46.4181,48.0061,78394.647512548,0
+ASR.US,D,20120113,000000,47.7637,47.7637,46.2213,46.9038,32282.697375037,0
+ASR.US,D,20120117,000000,47.4273,48.992,47.3332,48.2416,66424.14864565,0
+ASR.US,D,20120118,000000,48.2494,49.3924,48.2416,49.2189,33771.144584424,0
+ASR.US,D,20120119,000000,49.6571,49.8509,48.9697,49.7753,59033.487346096,0
+ASR.US,D,20120120,000000,49.9324,50.7283,49.7899,50.0885,88189.723534957,0
+ASR.US,D,20120123,000000,49.9867,50.6585,49.6648,50.2988,58902.48748775,0
+ASR.US,D,20120124,000000,50.2601,50.705,49.7288,50.3066,62360.058552106,0
+ASR.US,D,20120125,000000,50.58,51.1985,50.2746,50.9329,55602.735150378,0
+ASR.US,D,20120126,000000,51.3245,51.8956,50.5965,51.215,53803.807961764,0
+ASR.US,D,20120127,000000,51.2227,51.3866,50.9397,51.2538,22884.746907454,0
+ASR.US,D,20120130,000000,50.8786,51.1432,50.6188,51.1045,42547.103598605,0
+ASR.US,D,20120131,000000,51.6435,51.7152,50.8233,51.5446,40262.342289671,0
+ASR.US,D,20120201,000000,51.8093,53.4593,51.8093,53.248,59342.935830376,0
+ASR.US,D,20120202,000000,53.4448,54.2659,51.8713,52.0361,55303.601615574,0
+ASR.US,D,20120203,000000,52.4045,53.0696,52.0196,52.325,42258.285013277,0
+ASR.US,D,20120206,000000,52.1845,53.4205,51.3081,53.0376,35743.362924235,0
+ASR.US,D,20120207,000000,53.0696,53.1471,52.0361,52.7012,47952.137124029,0
+ASR.US,D,20120208,000000,52.928,53.6164,52.7487,52.9668,67574.265512224,0
+ASR.US,D,20120209,000000,53.3187,53.3187,52.2465,52.6857,72166.481018939,0
+ASR.US,D,20120210,000000,52.2862,52.928,52.0196,52.42,84303.0505724,0
+ASR.US,D,20120213,000000,52.9523,53.1161,52.6546,52.9445,27109.750212823,0
+ASR.US,D,20120214,000000,52.5751,52.991,52.2552,52.7642,37655.754557086,0
+ASR.US,D,20120215,000000,52.7487,53.4768,52.4743,52.8262,69540.294882349,0
+ASR.US,D,20120216,000000,52.9746,53.0696,52.42,53.0376,22926.006705358,0
+ASR.US,D,20120217,000000,53.3362,53.468,52.9048,53.2082,157749.61682131,0
+ASR.US,D,20120221,000000,53.532,53.946,52.4336,53.5388,181210.96940447,0
+ASR.US,D,20120222,000000,53.2169,53.4981,52.9668,53.1937,49254.915242848,0
+ASR.US,D,20120223,000000,53.2421,53.438,52.9048,53.1326,55108.649070478,0
+ASR.US,D,20120224,000000,53.343,53.9625,53.2005,53.3362,31726.721598281,0
+ASR.US,D,20120227,000000,53.2557,56.7313,53.2169,54.7283,89401.730098387,0
+ASR.US,D,20120228,000000,54.9077,54.9862,53.5233,54.1961,48168.751063025,0
+ASR.US,D,20120229,000000,54.5548,54.8156,53.8587,53.8587,51241.574511925,0
+ASR.US,D,20120301,000000,54.3289,54.7429,54.0381,54.2271,41285.58527769,0
+ASR.US,D,20120302,000000,54.2979,55.1733,54.1573,54.9639,62151.69657269,0
+ASR.US,D,20120305,000000,55.1976,56.9106,54.994,55.597,85972.009397617,0
+ASR.US,D,20120306,000000,55.2441,55.3149,54.3289,54.7681,77162.011050166,0
+ASR.US,D,20120307,000000,54.9377,54.9377,54.2514,54.7041,80089.393711454,0
+ASR.US,D,20120308,000000,55.2131,56.0972,54.8922,55.6745,58180.44102443,0
+ASR.US,D,20120309,000000,56.0187,56.0187,54.4928,54.6808,86428.961659404,0
+ASR.US,D,20120312,000000,54.9552,54.9552,53.8122,54.2271,47043.390075193,0
+ASR.US,D,20120313,000000,54.5315,54.9077,54.1573,54.3677,88720.943432971,0
+ASR.US,D,20120314,000000,54.6023,54.7972,54.0381,54.2979,48060.444093527,0
+ASR.US,D,20120315,000000,54.1651,54.7584,54.1651,54.674,27997.867362707,0
+ASR.US,D,20120316,000000,54.9862,54.9862,54.3599,54.7758,104118.0685158,0
+ASR.US,D,20120319,000000,54.8524,56.4171,54.6023,55.1656,59291.361082996,0
+ASR.US,D,20120320,000000,54.7758,55.4322,54.6585,55.3149,120062.9174158,0
+ASR.US,D,20120321,000000,55.5892,55.5892,54.7283,54.8292,31367.761356516,0
+ASR.US,D,20120322,000000,54.7342,54.8292,53.7026,53.7957,39626.941401949,0
+ASR.US,D,20120323,000000,54.1341,55.6125,53.8674,55.4477,76444.090566636,0
+ASR.US,D,20120326,000000,55.9576,56.2756,55.5892,56.1525,35746.457409078,0
+ASR.US,D,20120327,000000,55.9024,56.4424,55.0182,55.119,55997.797715309,0
+ASR.US,D,20120328,000000,55.3779,55.5572,53.946,54.2581,52683.60444867,0
+ASR.US,D,20120329,000000,54.1408,54.3677,53.6474,54.1341,39109.130938254,0
+ASR.US,D,20120330,000000,54.6614,54.6614,53.5087,53.6134,44287.235575206,0
+ASR.US,D,20120402,000000,53.7889,55.7211,53.6639,55.4011,85397.466711804,0
+ASR.US,D,20120403,000000,55.6823,56.4646,55.4322,56.4646,74276.919681728,0
+ASR.US,D,20120404,000000,55.9993,56.6886,55.8296,56.2349,64682.985174101,0
+ASR.US,D,20120405,000000,55.9663,56.7477,55.9663,56.6401,29147.984229281,0
+ASR.US,D,20120409,000000,56.3716,56.3861,56.0662,56.3163,23283.935452175,0
+ASR.US,D,20120410,000000,56.1903,56.4026,55.3149,55.4244,72716.26782601,0
+ASR.US,D,20120411,000000,55.9722,56.5432,55.7375,56.2068,62462.176551918,0
+ASR.US,D,20120412,000000,56.5829,58.0303,56.5829,57.7017,70563.537870368,0
+ASR.US,D,20120413,000000,57.8733,57.8733,56.677,57.31,50211.111059273,0
+ASR.US,D,20120416,000000,57.6241,57.9344,57.2635,57.8112,41449.592974358,0
+ASR.US,D,20120417,000000,57.9237,58.8156,57.8171,58.3357,128856.41184409,0
+ASR.US,D,20120418,000000,58.4356,59.532,58.3435,58.772,28998.417461879,0
+ASR.US,D,20120419,000000,59.0492,59.2829,58.6721,59.0308,36589.188781267,0
+ASR.US,D,20120420,000000,59.5388,60.0168,58.8825,59.8064,34128.041836294,0
+ASR.US,D,20120423,000000,59.3915,59.5572,58.2727,59.3449,51602.597743585,0
+ASR.US,D,20120424,000000,59.8365,61.058,59.8365,60.1583,64790.260648651,0
+ASR.US,D,20120425,000000,60.963,61.7162,59.8064,60.7061,137064.01714214,0
+ASR.US,D,20120426,000000,60.548,61.3323,60.3222,61.0745,47663.318538701,0
+ASR.US,D,20120427,000000,61.186,64.4143,60.5771,63.7153,75663.248891303,0
+ASR.US,D,20120430,000000,63.6998,64.17,62.9126,64.0973,61803.051280402,0
+ASR.US,D,20120501,000000,64.4618,65.3634,64.2117,64.3561,58889.078053432,0
+ASR.US,D,20120502,000000,64.4385,64.6566,63.279,64.1089,76029.429597701,0
+ASR.US,D,20120503,000000,64.2272,64.3658,62.7991,63.1637,45723.076542265,0
+ASR.US,D,20120504,000000,63.1317,63.1317,61.882,61.915,73111.33039094,0
+ASR.US,D,20120507,000000,61.7521,62.7167,60.9988,62.1409,69812.609548516,0
+ASR.US,D,20120508,000000,62.1671,62.1671,61.0308,62.0527,209155.1990299,0
+ASR.US,D,20120509,000000,61.2005,61.6309,60.5432,61.0211,86865.284022239,0
+ASR.US,D,20120510,000000,61.7851,61.882,60.2591,61.4845,147497.58853711,0
+ASR.US,D,20120511,000000,61.4118,61.7696,60.519,60.5994,126311.71380836,0
+ASR.US,D,20120514,000000,60.6741,61.5485,59.0667,61.0871,195079.41897495,0
+ASR.US,D,20120515,000000,60.7458,61.5737,60.3735,60.9174,94022.827463635,0
+ASR.US,D,20120516,000000,61.4041,61.4041,56.8098,58.613,229955.29464826,0
+ASR.US,D,20120517,000000,58.9688,59.5049,57.2974,57.437,146938.51827552,0
+ASR.US,D,20120518,000000,57.9382,58.2155,56.2436,56.4869,74584.305176113,0
+ASR.US,D,20120521,000000,56.6886,57.947,55.8781,57.8025,63171.845075867,0
+ASR.US,D,20120522,000000,58.1409,58.2727,57.5892,57.9237,65808.346161932,0
+ASR.US,D,20120523,000000,57.6959,57.7531,56.7216,57.7036,57611.055813355,0
+ASR.US,D,20120524,000000,57.3401,57.8335,56.1951,57.217,182827.32198736,0
+ASR.US,D,20120525,000000,56.9959,57.8578,56.9959,57.7686,71098.883748173,0
+ASR.US,D,20120529,000000,58.516,58.516,57.6067,57.9159,84836.33346031,0
+ASR.US,D,20120530,000000,57.7531,58.8718,57.502,58.7177,90309.445652275,0
+ASR.US,D,20120531,000000,58.8001,58.8398,57.6144,58.1108,72647.15766452,0
+ASR.US,D,20120601,000000,57.6067,58.6372,57.6067,58.6372,58083.480499356,0
+ASR.US,D,20120604,000000,58.5955,58.8476,57.2974,57.5408,48958.876192886,0
+ASR.US,D,20120605,000000,57.5892,58.0701,56.7313,57.7599,29108.787421272,0
+ASR.US,D,20120606,000000,57.6959,58.295,57.1287,57.4196,80907.369204901,0
+ASR.US,D,20120607,000000,58.0206,59.1006,57.2819,57.4196,97245.217679938,0
+ASR.US,D,20120608,000000,57.0618,57.4845,56.6498,56.9959,93075.915101738,0
+ASR.US,D,20120611,000000,57.2257,57.9382,55.9188,55.976,150128.93214844,0
+ASR.US,D,20120612,000000,56.2998,56.5674,55.3585,55.4554,75943.81551705,0
+ASR.US,D,20120613,000000,55.3585,56.1292,55.311,55.8946,60864.390878086,0
+ASR.US,D,20120614,000000,55.7492,56.6004,55.5204,55.595,79120.819955658,0
+ASR.US,D,20120615,000000,55.3847,56.5354,55.0987,55.595,128197.28657257,0
+ASR.US,D,20120618,000000,55.3585,55.6842,54.9707,55.6028,90850.980499765,0
+ASR.US,D,20120619,000000,55.2373,58.7594,55.2373,58.6935,84917.82156117,0
+ASR.US,D,20120620,000000,58.7739,60.423,58.231,59.659,95917.683682376,0
+ASR.US,D,20120621,000000,59.5301,60.1224,58.8069,58.9775,106127.42067372,0
+ASR.US,D,20120622,000000,59.2945,60.0808,58.8321,59.9916,77956.262159818,0
+ASR.US,D,20120625,000000,59.9518,60.4453,59.5621,60.3415,70319.073567787,0
+ASR.US,D,20120626,000000,60.55,62.3929,59.8461,61.4526,91173.838418364,0
+ASR.US,D,20120627,000000,61.1927,63.2131,60.836,62.4744,62373.467986424,0
+ASR.US,D,20120628,000000,62.646,64.3978,62.2882,64.2756,80490.645246071,0
+ASR.US,D,20120629,000000,64.4143,65.8501,63.2616,63.343,82685.666494564,0
+ASR.US,D,20120702,000000,63.6591,64.5112,63.44,64.1215,68332.41429871,0
+ASR.US,D,20120703,000000,63.9984,64.1622,63.3343,63.9014,90413.626641983,0
+ASR.US,D,20120705,000000,63.3517,63.9111,63.1569,63.4002,54207.122486275,0
+ASR.US,D,20120706,000000,63.3682,63.5379,62.2718,63.3682,43742.606242873,0
+ASR.US,D,20120709,000000,63.6823,64.3164,62.9533,62.9853,58730.227831501,0
+ASR.US,D,20120710,000000,63.311,63.44,62.7662,63.1569,37767.156011426,0
+ASR.US,D,20120711,000000,63.3585,63.5214,62.7924,63.2461,60124.809000656,0
+ASR.US,D,20120712,000000,63.1714,63.2936,61.7608,62.8631,121821.61630146,0
+ASR.US,D,20120713,000000,62.7429,63.375,62.4589,63.3033,62282.696431036,0
+ASR.US,D,20120716,000000,63.5127,63.7075,62.71,63.4564,101805.45684328,0
+ASR.US,D,20120717,000000,63.7405,64.6411,62.9775,64.2446,134513.13013673,0
+ASR.US,D,20120718,000000,64.0973,65.2664,63.977,64.4783,95894.990793529,0
+ASR.US,D,20120719,000000,64.8195,69.7861,64.8195,69.534,302470.42095949,0
+ASR.US,D,20120720,000000,68.9989,69.7609,67.6581,69.217,109341.55893044,0
+ASR.US,D,20120723,000000,68.2834,68.3978,66.2543,67.504,73622.95188495,0
+ASR.US,D,20120724,000000,67.9586,69.3954,67.1734,69.2316,166935.07932969,0
+ASR.US,D,20120725,000000,68.9087,70.8312,68.9087,70.1574,134948.42100461,0
+ASR.US,D,20120726,000000,71.5622,71.82,70.5219,70.8719,60498.210171688,0
+ASR.US,D,20120727,000000,71.3421,72.8768,71.3421,72.3736,69576.397205515,0
+ASR.US,D,20120730,000000,72.3649,74.5064,71.7716,73.9141,129982.80432687,0
+ASR.US,D,20120731,000000,73.5176,74.8739,72.0983,72.3009,105102.11469581,0
+ASR.US,D,20120801,000000,73.0959,73.2015,71.2044,71.4322,79142.481349558,0
+ASR.US,D,20120802,000000,71.058,72.1613,70.5403,70.9853,58169.094580007,0
+ASR.US,D,20120803,000000,71.9189,72.2922,70.5791,71.9519,71048.34049574,0
+ASR.US,D,20120806,000000,72.2602,72.7624,70.9116,71.0512,41769.356408114,0
+ASR.US,D,20120807,000000,71.0842,71.6591,70.6286,70.774,55845.136463064,0
+ASR.US,D,20120808,000000,71.1162,72.0643,70.7992,71.4158,47335.303145364,0
+ASR.US,D,20120809,000000,71.1967,72.3406,70.8312,71.1967,34960.458259007,0
+ASR.US,D,20120810,000000,71.376,71.789,70.9116,71.1492,73211.385400858,0
+ASR.US,D,20120813,000000,71.0842,71.5214,69.3382,69.6077,84105.003542461,0
+ASR.US,D,20120814,000000,69.3382,73.2733,69.0551,72.7371,96001.234773132,0
+ASR.US,D,20120815,000000,72.4463,73.0377,70.5878,72.5917,100235.52153303,0
+ASR.US,D,20120816,000000,72.3009,72.3009,69.1598,69.4206,116915.82633067,0
+ASR.US,D,20120817,000000,69.4856,69.9402,68.3406,68.3978,134812.26367153,0
+ASR.US,D,20120820,000000,68.7459,69.8346,68.7459,69.5175,103241.29781034,0
+ASR.US,D,20120821,000000,70.1176,70.3939,68.7148,69.0726,84483.56218823,0
+ASR.US,D,20120822,000000,68.6819,69.7774,68.6499,69.5253,49743.84384801,0
+ASR.US,D,20120823,000000,69.9315,69.9315,69.0454,69.6552,57486.244924696,0
+ASR.US,D,20120824,000000,69.2665,69.6552,68.7934,69.2577,55162.286807753,0
+ASR.US,D,20120827,000000,69.1036,69.1123,68.3077,68.3077,30756.084852589,0
+ASR.US,D,20120828,000000,68.1874,68.8118,67.504,68.5597,22741.369109737,0
+ASR.US,D,20120829,000000,68.6499,68.7866,67.7648,68.5112,23081.762442445,0
+ASR.US,D,20120830,000000,68.1787,68.3581,67.2955,68.0488,28519.803806192,0
+ASR.US,D,20120831,000000,67.9363,68.8913,67.8375,68.138,107544.69473172,0
+ASR.US,D,20120904,000000,68.4948,69.3227,66.9203,68.8593,58841.629285842,0
+ASR.US,D,20120905,000000,69.2413,69.7454,69.2093,69.4681,32686.011899549,0
+ASR.US,D,20120906,000000,69.6872,70.7022,69.4206,70.329,99979.710786025,0
+ASR.US,D,20120907,000000,70.6848,71.0096,70.5481,70.8554,19371.475115928,0
+ASR.US,D,20120910,000000,70.3939,71.2703,70.0857,70.3445,33742.262725891,0
+ASR.US,D,20120911,000000,70.743,71.0512,70.4502,70.6693,38490.233969694,0
+ASR.US,D,20120912,000000,70.4104,70.645,70.2078,70.4986,34052.742705119,0
+ASR.US,D,20120913,000000,70.1254,71.6591,69.566,71.1162,54091.595052144,0
+ASR.US,D,20120914,000000,71.2868,72.2514,71.1162,71.4555,56067.939371746,0
+ASR.US,D,20120917,000000,71.0183,71.9994,70.9621,71.4962,39193.713523957,0
+ASR.US,D,20120918,000000,71.0755,71.6194,70.8981,70.9116,36167.307347699,0
+ASR.US,D,20120919,000000,70.8312,71.4158,70.4017,71.0755,47823.200255579,0
+ASR.US,D,20120920,000000,70.2718,70.8234,69.1782,69.4768,39482.532109285,0
+ASR.US,D,20120921,000000,70.0537,70.0614,68.7381,68.9737,110310.13268624,0
+ASR.US,D,20120924,000000,68.5112,68.8515,68.2766,68.7633,37443.26659788,0
+ASR.US,D,20120925,000000,68.7381,70.1351,68.7381,69.9063,65757.8029095,0
+ASR.US,D,20120926,000000,69.1695,70.3939,69.0551,70.3542,112460.79965199,0
+ASR.US,D,20120927,000000,70.4986,72.0731,69.9887,71.3275,76839.153131567,0
+ASR.US,D,20120928,000000,70.7837,72.0818,70.4744,71.886,199701.54783515,0
+ASR.US,D,20121001,000000,71.6194,73.566,71.6194,73.566,73957.156247972,0
+ASR.US,D,20121002,000000,74.1109,74.1109,72.6402,72.9407,30162.975257719,0
+ASR.US,D,20121003,000000,72.6654,73.0794,72.1613,72.6402,34640.694825251,0
+ASR.US,D,20121004,000000,72.8341,76.3174,72.8341,75.7813,70544.970961312,0
+ASR.US,D,20121005,000000,76.4463,76.869,75.4226,75.505,63388.459014863,0
+ASR.US,D,20121008,000000,75.0988,75.3091,72.7624,74.2224,109520.00755638,0
+ASR.US,D,20121009,000000,74.1235,74.1235,72.6809,73.5573,54098.815516777,0
+ASR.US,D,20121010,000000,73.1686,73.947,73.1366,73.8336,23163.250543306,0
+ASR.US,D,20121011,000000,73.5816,74.265,73.2335,73.4022,20115.182973148,0
+ASR.US,D,20121012,000000,73.8016,73.9238,73.4691,73.6959,17648.878553436,0
+ASR.US,D,20121015,000000,73.7677,75.7813,73.7444,75.7813,40097.303098055,0
+ASR.US,D,20121016,000000,75.6756,76.6809,75.6756,76.0963,31636.98153784,0
+ASR.US,D,20121017,000000,75.7406,78.7983,75.7406,78.6364,49223.97039442,0
+ASR.US,D,20121018,000000,78.1914,81.8017,77.9568,81.0552,131539.33020279,0
+ASR.US,D,20121019,000000,81.5651,81.5651,79.9829,80.2272,54644.476344058,0
+ASR.US,D,20121022,000000,80.5995,80.901,79.7735,79.8133,33543.184201004,0
+ASR.US,D,20121023,000000,79.8627,82.3378,78.9931,81.8094,64046.552791432,0
+ASR.US,D,20121024,000000,81.4614,81.5583,80.6567,80.9737,58726.101851711,0
+ASR.US,D,20121025,000000,77.9955,82.3455,77.9955,81.9723,61412.114695261,0
+ASR.US,D,20121026,000000,81.5011,81.5011,80.0081,80.5995,41467.128388468,0
+ASR.US,D,20121031,000000,79.9209,80.1061,77.5661,78.3523,139342.58948139,0
+ASR.US,D,20121101,000000,78.4357,80.1943,78.3029,79.7561,41487.75828742,0
+ASR.US,D,20121102,000000,80.3329,80.8845,77.8666,78.5811,30612.707054873,0
+ASR.US,D,20121105,000000,78.045,79.9335,78.045,79.8307,180927.30829388,0
+ASR.US,D,20121106,000000,79.505,83.7241,79.505,83.4565,56307.246199589,0
+ASR.US,D,20121107,000000,81.1366,81.8744,80.4783,81.4274,125034.72306323,0
+ASR.US,D,20121108,000000,81.7842,82.5957,80.7139,81.9325,63036.719237731,0
+ASR.US,D,20121109,000000,82.2796,84.8438,81.7842,84.2757,88648.738786639,0
+ASR.US,D,20121112,000000,84.2757,84.2757,81.8501,82.1264,33466.853574882,0
+ASR.US,D,20121113,000000,81.3635,82.077,81.3295,81.4371,62848.987157268,0
+ASR.US,D,20121114,000000,81.3218,81.8579,79.6262,79.8366,106193.43635037,0
+ASR.US,D,20121115,000000,81.1434,83.1647,81.1366,82.0198,184951.17008447,0
+ASR.US,D,20121116,000000,81.5321,81.9471,80.8429,81.4274,111539.67466378,0
+ASR.US,D,20121119,000000,82.2631,82.4018,81.1618,81.2975,42229.403154744,0
+ASR.US,D,20121120,000000,81.2975,84.1226,81.2975,83.3906,66545.865049466,0
+ASR.US,D,20121121,000000,83.8298,83.9267,82.7101,82.9951,184939.82364005,0
+ASR.US,D,20121123,000000,82.84,83.7891,82.6199,83.4391,67892.997451032,0
+ASR.US,D,20121126,000000,83.3906,84.3727,82.9292,84.2922,77934.600765918,0
+ASR.US,D,20121127,000000,84.4784,85.5826,84.3659,85.1531,72519.252291018,0
+ASR.US,D,20121128,000000,84.3242,85.5651,84.268,85.0145,84056.523279924,0
+ASR.US,D,20121129,000000,84.9902,85.0629,83.5234,84.4628,74522.415479257,0
+ASR.US,D,20121130,000000,84.1943,85.1114,81.3218,82.5889,507474.88432025,0
+ASR.US,D,20121203,000000,83.2617,83.5777,81.6146,82.6684,100233.45854313,0
+ASR.US,D,20121204,000000,82.3455,84.2195,81.8414,84.1788,105517.80715969,0
+ASR.US,D,20121205,000000,83.8356,85.4459,83.8298,85.2733,110981.63589713,0
+ASR.US,D,20121206,000000,84.4299,87.5147,84.3901,87.4798,160119.9922109,0
+ASR.US,D,20121207,000000,88.0053,88.1546,87.0891,87.6815,92915.001889913,0
+ASR.US,D,20121210,000000,87.4711,90.7256,86.8157,88.3378,134752.43696457,0
+ASR.US,D,20121211,000000,88.1546,90.2176,88.0848,90.1536,123753.60633831,0
+ASR.US,D,20121212,000000,90.0732,90.7421,89.7261,90.5075,68571.721126553,0
+ASR.US,D,20121213,000000,90.3533,90.9408,88.8167,89.8424,126264.26504077,0
+ASR.US,D,20121214,000000,89.761,92.522,89.761,92.0247,123873.25975223,0
+ASR.US,D,20121217,000000,91.9054,93.2879,90.6975,90.9602,137102.1824552,0
+ASR.US,D,20121218,000000,91.1405,93.8773,91.1405,93.6844,108620.54396207,0
+ASR.US,D,20121219,000000,93.1212,94.173,93.1212,93.8405,45931.43852168,0
+ASR.US,D,20121220,000000,93.8686,93.8686,92.3194,92.873,43937.55878797,0
+ASR.US,D,20121221,000000,92.0896,92.0896,89.7261,89.8686,111130.17116958,0
+ASR.US,D,20121224,000000,89.7969,90.5433,89.3257,90.3902,40772.932288733,0
+ASR.US,D,20121226,000000,90.4173,90.9777,89.761,90.2729,29819.487440168,0
+ASR.US,D,20121227,000000,90.2089,91.4217,90.046,90.9602,170298.78435381,0
+ASR.US,D,20121228,000000,90.7964,91.5293,90.0373,90.6257,40147.846350487,0
+ASR.US,D,20121231,000000,90.1003,92.6791,90.1003,92.4949,49608.718009874,0
+ASR.US,D,20130102,000000,93.9055,95.9714,93.9055,95.7717,49570.552696813,0
+ASR.US,D,20130103,000000,96.2283,98.5657,96.2186,97.7029,108547.30782079,0
+ASR.US,D,20130104,000000,98.2167,99.1474,97.0824,98.1391,54686.767636909,0
+ASR.US,D,20130107,000000,96.937,97.6544,94.8691,95.3916,73790.054066461,0
+ASR.US,D,20130108,000000,95.0591,95.7533,94.7169,95.0688,44439.896827451,0
+ASR.US,D,20130109,000000,94.8875,96.6364,94.7925,96.3902,67363.840542913,0
+ASR.US,D,20130110,000000,96.5201,96.84,96.0102,96.5589,45644.682926248,0
+ASR.US,D,20130111,000000,96.9273,97.4411,96.4813,97.286,63336.884267483,0
+ASR.US,D,20130114,000000,97.2181,97.7901,97.189,97.5962,46217.162622166,0
+ASR.US,D,20130115,000000,97.412,99.4867,97.412,99.2249,93987.756635417,0
+ASR.US,D,20130116,000000,99.3122,99.4285,97.9743,99.3122,50034.725423233,0
+ASR.US,D,20130117,000000,99.0213,99.6612,97.412,97.4799,98578.940647184,0
+ASR.US,D,20130118,000000,97.6156,98.3524,97.286,98.1294,33158.43658555,0
+ASR.US,D,20130122,000000,98.4784,99.1377,97.6932,99.1183,88937.557371967,0
+ASR.US,D,20130123,000000,97.8192,98.6142,97.3248,98.3912,41229.88455052,0
+ASR.US,D,20130124,000000,98.3039,98.7887,97.3635,97.4314,71443.403060671,0
+ASR.US,D,20130125,000000,97.8483,98.0034,96.8206,97.8289,50518.496553658,0
+ASR.US,D,20130128,000000,97.9064,97.9064,96.3708,96.9467,120866.45197998,0
+ASR.US,D,20130129,000000,97.1696,97.3635,96.7819,97.1018,91135.673105303,0
+ASR.US,D,20130130,000000,97.1212,97.1212,95.5157,96.143,62029.980168874,0
+ASR.US,D,20130131,000000,95.763,97.8774,95.763,96.8982,101990.0944389,0
+ASR.US,D,20130201,000000,98.1682,98.4203,97.4314,97.8192,391325.45873565,0
+ASR.US,D,20130204,000000,97.286,97.7125,96.5783,97.1503,26802.364718438,0
+ASR.US,D,20130205,000000,97.3151,100.291,97.3151,100.059,55691.443715872,0
+ASR.US,D,20130206,000000,99.4867,100.136,98.3621,98.682,47122.815186158,0
+ASR.US,D,20130207,000000,98.9438,98.9438,96.9467,97.761,33129.554727017,0
+ASR.US,D,20130208,000000,97.6059,98.0325,95.6195,95.7717,103969.53324334,0
+ASR.US,D,20130211,000000,96.0286,97.063,95.7533,96.3136,78986.72561247,0
+ASR.US,D,20130212,000000,96.6849,97.7319,96.3611,97.5962,20532.938426926,0
+ASR.US,D,20130213,000000,97.2472,99.5545,97.2472,99.1667,37027.574133997,0
+ASR.US,D,20130214,000000,98.4396,99.0407,96.5492,97.7707,70594.482718796,0
+ASR.US,D,20130215,000000,97.3538,99.4479,97.3538,98.0519,194390.38034996,0
+ASR.US,D,20130219,000000,98.4106,98.7984,98.0616,98.207,73776.644632142,0
+ASR.US,D,20130220,000000,97.984,98.682,97.984,98.2458,85950.348003718,0
+ASR.US,D,20130221,000000,98.5948,99.9229,97.2957,99.2152,66916.171735655,0
+ASR.US,D,20130222,000000,99.0407,103.335,97.6932,102.027,137843.82732253,0
+ASR.US,D,20130225,000000,102.191,103.781,101.901,102.027,91623.570215518,0
+ASR.US,D,20130226,000000,102.182,103.675,101.542,102.395,193425.93257395,0
+ASR.US,D,20130227,000000,103.054,107.049,102.89,106.922,167943.88138844,0
+ASR.US,D,20130228,000000,106.215,107.252,105.536,106.99,173968.84337737,0
+ASR.US,D,20130301,000000,106.37,106.787,105.672,106.05,123563.81126795,0
+ASR.US,D,20130304,000000,105.711,107.068,105.623,106.622,87343.897677925,0
+ASR.US,D,20130305,000000,106.893,109.23,106.845,108.493,167476.61417718,0
+ASR.US,D,20130306,000000,108.861,109.821,107.446,108.571,106300.71182492,0
+ASR.US,D,20130307,000000,108.406,109.055,107.785,108.697,88396.022524477,0
+ASR.US,D,20130308,000000,109.046,109.821,107.97,109.036,97228.713760776,0
+ASR.US,D,20130311,000000,109.346,110.345,108.968,109.521,93293.560535682,0
+ASR.US,D,20130312,000000,109.191,110.209,108.658,109.366,100836.88308748,0
+ASR.US,D,20130313,000000,109.724,109.957,106.292,106.622,184504.53277216,0
+ASR.US,D,20130314,000000,106.321,108.222,106.321,108.047,105277.4688369,0
+ASR.US,D,20130315,000000,107.31,107.65,105.866,106.089,156968.77514598,0
+ASR.US,D,20130318,000000,104.954,107.01,104.867,106.69,49298.238030647,0
+ASR.US,D,20130319,000000,107,108.096,105.013,106.496,144122.53706857,0
+ASR.US,D,20130320,000000,107.107,108.9,107.107,108.493,181557.55170687,0
+ASR.US,D,20130321,000000,108.348,108.726,106.845,107.184,97069.863538846,0
+ASR.US,D,20130322,000000,107.921,108.764,107.465,108.289,65762.960384238,0
+ASR.US,D,20130325,000000,108.571,110.199,108.522,109.201,79040.363349745,0
+ASR.US,D,20130326,000000,109.278,111.731,109.278,111.498,128958.5298439,0
+ASR.US,D,20130327,000000,110.82,111.314,109.375,110.335,85051.915904358,0
+ASR.US,D,20130328,000000,110.287,111.547,110.064,110.897,58944.778780602,0
+ASR.US,D,20130401,000000,111.46,112.536,111.46,112.419,51854.2825108,0
+ASR.US,D,20130402,000000,112.526,113.554,111.954,112.662,206804.42204432,0
+ASR.US,D,20130403,000000,112.71,114.116,111.169,112.565,75596.201719709,0
+ASR.US,D,20130404,000000,113.263,113.651,112.633,113.554,83650.11427057,0
+ASR.US,D,20130405,000000,112.371,114.368,111.508,113.399,309828.07442072,0
+ASR.US,D,20130408,000000,113.99,114.475,113.011,113.583,68553.154217496,0
+ASR.US,D,20130409,000000,114.097,114.097,111.489,111.692,93317.284919477,0
+ASR.US,D,20130410,000000,111.828,114.019,110.81,111.111,220716.19440261,0
+ASR.US,D,20130411,000000,111.314,113.689,111.314,112.138,110166.75488852,0
+ASR.US,D,20130412,000000,111.76,113.495,109.802,110.878,155187.38337147,0
+ASR.US,D,20130415,000000,110.539,113.563,110.539,111.469,114651.69492069,0
+ASR.US,D,20130416,000000,112.148,114.921,112.09,114.804,64233.253376947,0
+ASR.US,D,20130417,000000,112.778,114.184,109.191,109.501,175567.66054615,0
+ASR.US,D,20130418,000000,109.511,110.442,107.33,107.339,122247.62371481,0
+ASR.US,D,20130419,000000,107.572,111.004,107.116,109.414,103900.42308185,0
+ASR.US,D,20130422,000000,109.54,109.695,100.611,101.823,353358.19270438,0
+ASR.US,D,20130423,000000,101.687,102.783,99.9617,101.009,245253.39621611,0
+ASR.US,D,20130424,000000,100.844,101.658,98.4784,99.254,137397.19001022,0
+ASR.US,D,20130425,000000,99.2055,99.3316,95.8861,96.8109,260823.81245014,0
+ASR.US,D,20130426,000000,97.3732,99.6515,96.7722,96.9176,104102.59609158,0
+ASR.US,D,20130429,000000,97.6156,98.9729,97.3926,97.7707,103023.65237639,0
+ASR.US,D,20130430,000000,97.4217,100.805,97.4217,100.689,451525.56686748,0
+ASR.US,D,20130501,000000,99.9326,100.795,97.0145,97.412,77389.971433585,0
+ASR.US,D,20130502,000000,97.7513,100,97.4314,97.5768,330181.53272676,0
+ASR.US,D,20130503,000000,98.1973,99.0504,96.3524,96.3524,155202.85579569,0
+ASR.US,D,20130506,000000,96.0189,96.7722,95.3723,95.7717,118153.62026779,0
+ASR.US,D,20130507,000000,95.7436,97.4896,95.6389,97.16,130504.74077035,0
+ASR.US,D,20130508,000000,97.16,100.398,97.1503,100.398,291617.03112084,0
+ASR.US,D,20130509,000000,101.493,101.493,97.6253,97.6447,90006.186137681,0
+ASR.US,D,20130510,000000,97.7125,98.5075,96.0858,97.4508,110640.21106947,0
+ASR.US,D,20130513,000000,97.2957,97.6932,96.5783,97.3926,67340.116159118,0
+ASR.US,D,20130514,000000,97.2763,99.0795,97.2763,98.5657,101027.70965279,0
+ASR.US,D,20130515,000000,98.4881,99.6321,97.984,98.6238,72873.055058045,0
+ASR.US,D,20130516,000000,98.2748,98.7305,97.1793,97.8483,184731.46166063,0
+ASR.US,D,20130517,000000,98.5463,98.5463,97.0727,97.6253,104979.36679704,0
+ASR.US,D,20130520,000000,97.538,98.11,97.0824,97.3248,137953.16578697,0
+ASR.US,D,20130521,000000,97.1793,97.7416,95.0397,96.2952,95222.456087694,0
+ASR.US,D,20130522,000000,95.9714,98.207,94.6306,95.6582,104328.49348511,0
+ASR.US,D,20130523,000000,94.6122,97.3635,94.0063,96.9661,183990.84828825,0
+ASR.US,D,20130524,000000,96.6074,96.7819,95.6195,96.428,40284.00368357,0
+ASR.US,D,20130528,000000,97.1503,98.3718,96.9467,97.3054,104815.35910037,0
+ASR.US,D,20130529,000000,96.8691,97.6156,96.8691,97.2084,95262.68439065,0
+ASR.US,D,20130530,000000,97.0339,97.7319,96.7431,97.0727,126531.4222322,0
+ASR.US,D,20130531,000000,96.6752,100.349,96.143,99.9132,145622.33072238,0
+ASR.US,D,20130603,000000,100.02,100.02,96.8497,97.2666,95919.746672272,0
+ASR.US,D,20130604,000000,96.9176,97.9452,95.953,96.9758,93092.4190209,0
+ASR.US,D,20130605,000000,96.8594,98.0325,94.1449,94.1449,104449.17839398,0
+ASR.US,D,20130606,000000,94.2089,96.8497,93.4353,96.8303,121948.49018001,0
+ASR.US,D,20130607,000000,96.6752,99.5836,95.8192,95.8192,112163.72910708,0
+ASR.US,D,20130610,000000,95.6767,95.6767,93.8134,94.1178,53709.941921532,0
+ASR.US,D,20130611,000000,92.9282,96.4561,91.8492,95.1919,90910.807206726,0
+ASR.US,D,20130612,000000,95.506,95.7145,89.253,90.6161,183498.82519825,0
+ASR.US,D,20130613,000000,90.3272,91.095,89.9481,90.237,87468.708566585,0
+ASR.US,D,20130614,000000,90.3814,93.9607,90.363,93.8318,106193.43635037,0
+ASR.US,D,20130617,000000,94.301,94.3756,91.1851,92.3291,104717.36708035,0
+ASR.US,D,20130618,000000,92.2923,92.6422,90.9864,91.0048,77121.782747209,0
+ASR.US,D,20130619,000000,91.0135,91.8492,86.9941,87.1153,111272.51747235,0
+ASR.US,D,20130620,000000,86.1129,87.9093,82.8923,83.3276,120823.12919218,0
+ASR.US,D,20130621,000000,83.727,87.0639,82.9592,86.4629,154481.84082731,0
+ASR.US,D,20130624,000000,84.3688,85.4032,83.569,84.2777,108523.583437,0
+ASR.US,D,20130625,000000,85.1444,86.4551,84.9195,85.9074,86335.095619172,0
+ASR.US,D,20130626,000000,86.2593,87.5409,85.856,87.5322,110848.57304889,0
+ASR.US,D,20130627,000000,88.1885,91.095,88.1885,90.2632,118512.58050955,0
+ASR.US,D,20130628,000000,90.2089,93.1308,89.2452,92.7343,123657.67730818,0
+ASR.US,D,20130701,000000,94.5783,96.4716,93.3616,94.5783,137898.49655475,0
+ASR.US,D,20130702,000000,94.1449,96.0102,94.1362,95.0494,94597.370149448,0
+ASR.US,D,20130703,000000,94.8594,95.8483,93.7397,95.4867,136188.27793163,0
+ASR.US,D,20130705,000000,95.5914,96.8691,93.8589,95.572,107447.73420665,0
+ASR.US,D,20130708,000000,95.7814,97.984,95.7814,96.5977,105405.3742104,0
+ASR.US,D,20130709,000000,96.84,97.6156,96.2477,97.063,86482.599396679,0
+ASR.US,D,20130710,000000,96.5686,97.4896,95.1822,95.8483,76457.500000955,0
+ASR.US,D,20130711,000000,97.1018,98.207,95.0116,95.5632,87199.488385261,0
+ASR.US,D,20130712,000000,95.2966,95.7242,94.4212,95.5157,75123.777033708,0
+ASR.US,D,20130715,000000,95.4295,95.9908,94.7547,95.03,103352.69926468,0
+ASR.US,D,20130716,000000,95.2394,95.4963,94.2739,95.03,88229.951837914,0
+ASR.US,D,20130717,000000,95.4198,97.0339,95.2588,96.5395,73855.03824816,0
+ASR.US,D,20130718,000000,96.4716,97.8192,95.7911,96.2089,80106.929125564,0
+ASR.US,D,20130719,000000,95.7814,95.8105,93.6844,95.0213,76781.389414501,0
+ASR.US,D,20130722,000000,95.0116,96.3708,93.7213,95.2016,57408.882803626,0
+ASR.US,D,20130723,000000,95.2491,96.9273,95.1347,96.8885,41511.482671214,0
+ASR.US,D,20130724,000000,98.1779,98.6432,97.2375,97.9452,87152.039617672,0
+ASR.US,D,20130725,000000,97.8483,99.2443,97.1018,98.9729,36049.716923672,0
+ASR.US,D,20130726,000000,98.3718,99.3703,97.0921,99.1667,59059.274719786,0
+ASR.US,D,20130729,000000,99.3122,99.7581,97.0145,97.1309,92746.868213454,0
+ASR.US,D,20130730,000000,97.1987,98.5075,96.3708,97.0824,50956.881906388,0
+ASR.US,D,20130731,000000,97.0727,98.9922,94.7828,98.7499,101977.71649953,0
+ASR.US,D,20130801,000000,99.1667,100.543,98.2458,99.9035,187581.48220085,0
+ASR.US,D,20130802,000000,99.8745,103.752,99.8745,103.355,58496.078478396,0
+ASR.US,D,20130805,000000,102.812,103.743,102.414,103.229,38938.9342719,0
+ASR.US,D,20130806,000000,103.161,103.258,102.172,102.347,79251.819814003,0
+ASR.US,D,20130807,000000,101.406,101.658,99.7872,100.825,93041.875768468,0
+ASR.US,D,20130808,000000,101.096,104.431,100.689,104.276,72895.747946892,0
+ASR.US,D,20130809,000000,104.121,105.594,104.121,105.274,49209.529465153,0
+ASR.US,D,20130812,000000,105.09,105.924,102.938,103.365,46267.705874598,0
+ASR.US,D,20130813,000000,103.025,103.849,100.805,103.112,45117.589008024,0
+ASR.US,D,20130814,000000,103.326,103.937,102.017,102.793,67357.651573228,0
+ASR.US,D,20130815,000000,102.124,102.744,100.572,101.455,51145.645481798,0
+ASR.US,D,20130816,000000,100.873,100.873,97.8192,98.0325,73996.353055981,0
+ASR.US,D,20130819,000000,97.412,98.808,96.3233,97.9452,132486.24256469,0
+ASR.US,D,20130820,000000,97.7707,97.9937,96.8012,96.9758,107830.41883221,0
+ASR.US,D,20130821,000000,96.6171,97.0436,94.8594,94.8594,84987.963217607,0
+ASR.US,D,20130822,000000,95.2016,96.0005,93.8589,94.7828,104945.32746377,0
+ASR.US,D,20130823,000000,95.1638,95.7058,93.7571,95.0591,67889.902966189,0
+ASR.US,D,20130826,000000,95.2869,95.2869,93.8037,93.9879,83667.649684679,0
+ASR.US,D,20130827,000000,93.6379,93.6379,91.3305,92.4299,94733.527482532,0
+ASR.US,D,20130828,000000,92.5317,92.5317,90.109,90.237,82498.965909048,0
+ASR.US,D,20130829,000000,90.1992,92.1633,89.8599,92.1633,49055.836717961,0
+ASR.US,D,20130830,000000,92.2923,93.7571,90.9689,93.3519,143133.33341382,0
+ASR.US,D,20130903,000000,94.2835,94.3659,92.8914,93.2414,88342.384787202,0
+ASR.US,D,20130904,000000,93.2976,95.9908,93.2976,95.8483,47799.475871784,0
+ASR.US,D,20130905,000000,96.238,96.238,93.3519,94.2283,74954.611862302,0
+ASR.US,D,20130906,000000,94.8022,95.4682,93.6466,94.6975,39295.83152377,0
+ASR.US,D,20130909,000000,95.03,98.7984,94.3301,98.4687,67354.557088385,0
+ASR.US,D,20130910,000000,99.0504,100.185,98.5075,99.4576,59864.872273861,0
+ASR.US,D,20130911,000000,99.5255,100.185,97.2375,97.2957,50556.661866719,0
+ASR.US,D,20130912,000000,97.1503,97.2569,95.2772,95.316,50851.669421732,0
+ASR.US,D,20130913,000000,96.1236,96.5783,94.2457,94.5598,49603.560535136,0
+ASR.US,D,20130916,000000,95.7533,96.3902,95.1725,95.382,29516.227925574,0
+ASR.US,D,20130917,000000,94.9641,95.3723,93.4624,93.794,86565.118992487,0
+ASR.US,D,20130918,000000,93.5448,100,92.9932,100,126455.09160607,0
+ASR.US,D,20130919,000000,100.262,101.319,98.8856,99.7969,69980.743224974,0
+ASR.US,D,20130920,000000,100.01,100.01,96.5104,96.9273,51024.960572929,0
+ASR.US,D,20130923,000000,97.0727,98.1003,95.763,97.2763,155290.53286623,0
+ASR.US,D,20130924,000000,96.9079,97.761,95.4488,95.506,31190.344225529,0
+ASR.US,D,20130925,000000,95.4488,96.2855,93.9239,95.221,60421.879545565,0
+ASR.US,D,20130926,000000,95.506,96.4377,94.1081,94.5598,64426.142932148,0
+ASR.US,D,20130927,000000,94.2089,94.5046,92.4668,92.8633,44568.833695901,0
+ASR.US,D,20130930,000000,92.3931,92.4949,90.363,90.7518,99524.821514134,0
+ASR.US,D,20131001,000000,91.2675,95.0494,90.9961,94.65,50445.260412378,0
+ASR.US,D,20131002,000000,93.8405,96.2855,92.172,96.2186,101817.83478265,0
+ASR.US,D,20131003,000000,95.4682,96.3999,93.5448,94.3844,32173.358910592,0
+ASR.US,D,20131004,000000,94.2089,96.4813,94.2089,95.1541,38588.225989716,0
+ASR.US,D,20131007,000000,94.8022,96.4561,94.8022,96.0761,56326.844603593,0
+ASR.US,D,20131008,000000,95.8958,96.2758,94.237,95.03,47916.034800863,0
+ASR.US,D,20131009,000000,94.8594,95.2491,92.6054,93.3897,56874.568420769,0
+ASR.US,D,20131010,000000,94.1178,98.3233,94.1081,97.1503,40461.420814558,0
+ASR.US,D,20131011,000000,97.2181,99.1086,97.2181,98.1779,22424.700160824,0
+ASR.US,D,20131014,000000,97.9161,98.3718,96.6946,97.6156,31442.028992743,0
+ASR.US,D,20131015,000000,97.2181,98.2361,94.7644,95.763,73128.86580505,0
+ASR.US,D,20131016,000000,96.0286,98.3718,95.8764,97.3829,39183.398574481,0
+ASR.US,D,20131017,000000,97.286,99.2734,97.286,98.7208,28744.669704769,0
+ASR.US,D,20131018,000000,98.9825,99.5933,97.7707,98.6045,58831.314336366,0
+ASR.US,D,20131021,000000,98.3524,100.902,98.2845,99.0601,77409.56983759,0
+ASR.US,D,20131022,000000,100.049,103.52,99.7581,102.463,56743.568562424,0
+ASR.US,D,20131023,000000,102.337,103.345,100.02,101.474,73454.818208491,0
+ASR.US,D,20131024,000000,101.3,101.523,99.5836,101.125,73272.243602766,0
+ASR.US,D,20131025,000000,100.543,102.715,100.408,102.191,51677.89687476,0
+ASR.US,D,20131028,000000,102.347,103.297,102.153,102.899,71448.560535409,0
+ASR.US,D,20131029,000000,103.083,104.082,100.825,101.106,67655.753613084,0
+ASR.US,D,20131030,000000,101.096,101.464,99.9908,100.592,114882.74978895,0
+ASR.US,D,20131031,000000,100.282,100.689,98.4881,99.2055,69095.720559934,0
+ASR.US,D,20131101,000000,99.1764,102.095,99.1764,101.697,105302.22471564,0
+ASR.US,D,20131104,000000,102.647,103.529,101.28,102.376,63760.828690946,0
+ASR.US,D,20131105,000000,101.193,101.503,100.127,100.485,63199.695439452,0
+ASR.US,D,20131106,000000,101.619,102.657,100.621,101.939,45258.903815845,0
+ASR.US,D,20131107,000000,101.542,102.085,98.6626,99.8745,61045.933988863,0
+ASR.US,D,20131108,000000,99.4673,99.4673,96.6752,98.333,75057.761357062,0
+ASR.US,D,20131111,000000,98.4009,100.689,98.4009,98.4881,41449.592974358,0
+ASR.US,D,20131112,000000,98.4396,100.349,97.5962,99.031,36227.13405466,0
+ASR.US,D,20131113,000000,98.682,102.618,98.682,102.065,47119.720701316,0
+ASR.US,D,20131114,000000,102.201,107.058,101.183,105.43,100984.38686499,0
+ASR.US,D,20131115,000000,105.74,108.134,105.74,107.524,49164.143687459,0
+ASR.US,D,20131118,000000,107.931,107.931,105.236,106.224,58743.63726582,0
+ASR.US,D,20131119,000000,105.895,106.195,104.15,105.08,69234.97237786,0
+ASR.US,D,20131120,000000,105.507,105.507,101.057,101.057,32557.075031099,0
+ASR.US,D,20131121,000000,101.125,103.355,99.8745,102.86,72706.984371481,0
+ASR.US,D,20131122,000000,102.298,105.546,102.298,104.063,50638.149967579,0
+ASR.US,D,20131125,000000,104.063,106.35,104.063,105.759,98218.948910472,0
+ASR.US,D,20131126,000000,105.846,106.632,104.198,106.04,50825.882048042,0
+ASR.US,D,20131127,000000,105.846,109.482,105.43,108.396,68278.776561434,0
+ASR.US,D,20131129,000000,108.396,112.914,106.273,112.138,63044.971197312,0
+ASR.US,D,20131202,000000,111.809,111.809,105.604,106.525,66277.67636309,0
+ASR.US,D,20131203,000000,105.798,107.95,104.625,106.748,40122.058976797,0
+ASR.US,D,20131204,000000,105.856,109.046,105.08,107.882,62933.569742971,0
+ASR.US,D,20131205,000000,108.018,111.304,107.107,107.911,53465.477618951,0
+ASR.US,D,20131206,000000,109.685,112.788,108.774,110.451,70010.656578455,0
+ASR.US,D,20131209,000000,110.791,112.032,108.784,109.249,101316.52823811,0
+ASR.US,D,20131210,000000,109.589,111.498,108.338,111.159,103078.32160862,0
+ASR.US,D,20131211,000000,110.539,110.723,108.348,108.668,55246.869393456,0
+ASR.US,D,20131212,000000,108.396,109.744,107.727,108.299,46623.57163152,0
+ASR.US,D,20131213,000000,108.28,108.968,107.194,107.843,58807.589952571,0
+ASR.US,D,20131216,000000,108.522,108.774,107.62,108.299,65949.660969754,0
+ASR.US,D,20131217,000000,108.222,108.231,106.36,107.543,158114.76603276,0
+ASR.US,D,20131218,000000,107.747,110.102,104.237,108.813,75899.461234303,0
+ASR.US,D,20131219,000000,106.69,108.609,106.69,107.524,65954.818444492,0
+ASR.US,D,20131220,000000,107.271,109.782,107.271,108.803,108858.81929497,0
+ASR.US,D,20131223,000000,109.113,109.579,106.932,107.688,67881.651006608,0
+ASR.US,D,20131224,000000,108.668,108.668,107.417,107.756,55182.916706705,0
+ASR.US,D,20131226,000000,107.756,107.756,106.467,106.835,119278.98125562,0
+ASR.US,D,20131227,000000,107.301,107.679,106.777,107.213,59177.89663876,0
+ASR.US,D,20131230,000000,107.417,108.357,106.612,106.99,75702.445699312,0
+ASR.US,D,20131231,000000,107.747,107.747,106.137,106.68,22430.88913051,0
+ASR.US,D,20140102,000000,104.78,107.494,103.471,104.324,34469.466663949,0
+ASR.US,D,20140103,000000,104.751,105.197,99.8938,100.359,137904.68552443,0
+ASR.US,D,20140106,000000,100.669,100.669,96.2855,96.4561,120103.14571875,0
+ASR.US,D,20140107,000000,96.4474,100.97,96.4474,100.446,163029.83945808,0
+ASR.US,D,20140108,000000,100.311,102.017,99.477,101.978,165067.04197959,0
+ASR.US,D,20140109,000000,100.941,100.941,98.5463,99.477,99619.719049313,0
+ASR.US,D,20140110,000000,99.8745,101.028,99.5545,99.8648,164403.79072828,0
+ASR.US,D,20140113,000000,99.8066,100.495,98.7014,99.8551,95327.668572349,0
+ASR.US,D,20140114,000000,100.214,102.065,99.477,101.959,115708.97724198,0
+ASR.US,D,20140115,000000,101.571,103.306,100.553,101.736,99121.506989622,0
+ASR.US,D,20140116,000000,101.959,102.085,98.7014,99.3606,81831.588677951,0
+ASR.US,D,20140117,000000,98.8565,99.4576,98.5948,98.6917,49432.332373835,0
+ASR.US,D,20140121,000000,99.2831,99.2831,97.6156,98.4881,79556.110823545,0
+ASR.US,D,20140122,000000,98.4978,100.059,98.4106,98.7014,56960.18250142,0
+ASR.US,D,20140123,000000,97.9064,99.9326,97.6835,99.4479,155234.83213906,0
+ASR.US,D,20140124,000000,98.3039,99.2831,97.5768,97.8677,91184.15336784,0
+ASR.US,D,20140127,000000,97.858,97.858,94.3204,96.0102,86209.253235565,0
+ASR.US,D,20140128,000000,96.1052,96.9176,95.2772,96.2089,69407.232034109,0
+ASR.US,D,20140129,000000,95.0116,96.428,94.4852,95.4295,58837.503306052,0
+ASR.US,D,20140130,000000,96.6074,96.9079,95.3441,95.763,51602.597743585,0
+ASR.US,D,20140131,000000,95.5914,97.3442,94.6878,96.3902,53002.336387478,0
+ASR.US,D,20140203,000000,96.3902,97.3635,93.4721,94.0344,74206.778025292,0
+ASR.US,D,20140204,000000,95.316,96.2661,94.5414,95.4198,160789.43243189,0
+ASR.US,D,20140205,000000,95.1638,96.6171,92.5589,93.5448,120218.67315288,0
+ASR.US,D,20140206,000000,94.0344,96.5977,93.601,94.3844,81979.092455458,0
+ASR.US,D,20140207,000000,94.9166,96.588,94.1536,94.4028,68545.933752863,0
+ASR.US,D,20140210,000000,94.4677,94.5317,93.7484,93.8405,46573.028379088,0
+ASR.US,D,20140211,000000,93.8405,95.5157,93.3975,94.1178,146753.88067989,0
+ASR.US,D,20140212,000000,94.0257,94.5598,93.158,93.2229,59974.210738307,0
+ASR.US,D,20140213,000000,92.5501,94.8022,92.5501,94.8022,48673.152092401,0
+ASR.US,D,20140214,000000,94.2089,95.1725,93.38,94.0712,124745.9044779,0
+ASR.US,D,20140218,000000,94.4949,95.2491,93.9336,94.016,40352.082350112,0
+ASR.US,D,20140219,000000,93.9966,94.9253,92.4396,92.5501,60647.77693909,0
+ASR.US,D,20140220,000000,92.6519,93.2326,91.5836,91.5836,78494.702522465,0
+ASR.US,D,20140221,000000,92.1081,93.5923,91.4391,91.7009,106618.41226878,0
+ASR.US,D,20140224,000000,92.8361,94.9544,92.2641,93.1308,62385.845925796,0
+ASR.US,D,20140225,000000,92.6335,93.8492,91.9694,93.2133,119317.14656868,0
+ASR.US,D,20140226,000000,94.1362,94.1362,92.4668,93.1212,81816.116253737,0
+ASR.US,D,20140227,000000,93.1212,95.2016,93.1212,94.8594,81532.455143147,0
+ASR.US,D,20140228,000000,95.0019,96.0383,94.2457,95.1725,78686.560582718,0
+ASR.US,D,20140303,000000,95.0397,95.5342,93.7116,94.4493,88887.014119535,0
+ASR.US,D,20140304,000000,95.0019,95.572,93.5448,94.6306,124715.99112442,0
+ASR.US,D,20140305,000000,94.4493,95.1638,94.2002,94.8497,74206.778025292,0
+ASR.US,D,20140306,000000,95.2588,99.2637,95.1444,98.7984,149516.22414957,0
+ASR.US,D,20140307,000000,99.2152,100.349,97.8483,100.194,86554.804043011,0
+ASR.US,D,20140310,000000,99.1861,99.2055,96.6074,97.0145,67664.005572665,0
+ASR.US,D,20140311,000000,97.5283,99.2734,96.5783,98.5172,73256.771178552,0
+ASR.US,D,20140312,000000,98.4978,98.7693,96.6461,96.9951,79959.425348057,0
+ASR.US,D,20140313,000000,97.3151,98.808,93.5089,94.8119,109029.01596132,0
+ASR.US,D,20140314,000000,94.8594,96.3708,93.6844,95.7242,51491.196289244,0
+ASR.US,D,20140317,000000,96.4619,99.0698,96.1905,98.1973,42489.339881539,0
+ASR.US,D,20140318,000000,98.6142,99.3994,96.3805,96.8788,63479.230570252,0
+ASR.US,D,20140319,000000,97.1987,99.0116,95.3635,96.0189,68861.571206828,0
+ASR.US,D,20140320,000000,96.048,99.6903,95.3344,99.2928,97698.043961934,0
+ASR.US,D,20140321,000000,99.4964,102.162,98.7984,101.464,112513.40589431,0
+ASR.US,D,20140324,000000,102.502,103.568,100.951,101.426,91643.168619522,0
+ASR.US,D,20140325,000000,102.424,104.479,102.065,103.306,65562.850364404,0
+ASR.US,D,20140326,000000,104.043,104.509,103.064,103.51,64259.040750637,0
+ASR.US,D,20140327,000000,103.82,104.722,102.977,104.567,64004.26149858,0
+ASR.US,D,20140328,000000,105.013,106.05,104.441,105.022,31500.824204756,0
+ASR.US,D,20140331,000000,105.972,106.874,104.499,104.964,82183.328455082,0
+ASR.US,D,20140401,000000,105.643,107.805,105.643,107.572,81417.959203963,0
+ASR.US,D,20140402,000000,107.756,107.756,104.644,107.368,59120.132921694,0
+ASR.US,D,20140403,000000,107.465,107.465,104.809,105.808,121157.3335552,0
+ASR.US,D,20140404,000000,106.593,106.7,104.227,104.722,71784.827888327,0
+ASR.US,D,20140407,000000,104.47,104.605,102.162,102.938,87022.071254274,0
+ASR.US,D,20140408,000000,103.355,107.747,102.424,106.709,129254.56889386,0
+ASR.US,D,20140409,000000,106.922,106.922,103.471,105.711,72500.685381961,0
+ASR.US,D,20140410,000000,105.672,106.942,104.576,105.633,83778.019644072,0
+ASR.US,D,20140411,000000,105.284,106.195,103.665,105.623,47631.342195325,0
+ASR.US,D,20140414,000000,105.633,107.32,104.712,107.126,47998.554396671,0
+ASR.US,D,20140415,000000,107.436,107.747,106.05,107.242,55668.750827024,0
+ASR.US,D,20140416,000000,107.349,108.939,107.349,107.882,65195.638163058,0
+ASR.US,D,20140417,000000,107.843,107.843,106.486,107.252,16199.628152058,0
+ASR.US,D,20140421,000000,107.611,108.309,107.427,107.727,20192.545094218,0
+ASR.US,D,20140422,000000,107.582,108.173,106.283,106.496,27829.733686248,0
+ASR.US,D,20140423,000000,106.137,107.979,105.798,107.553,47079.492398359,0
+ASR.US,D,20140424,000000,107.931,108.474,106.661,107.436,80471.046842066,0
+ASR.US,D,20140425,000000,106.767,107.572,105.895,106.05,58366.110114998,0
+ASR.US,D,20140428,000000,106.108,106.981,104.828,105.875,42401.662810993,0
+ASR.US,D,20140429,000000,106.176,106.932,104.596,105.691,46065.532864868,0
+ASR.US,D,20140430,000000,105.759,105.759,103.365,104.625,50363.772311518,0
+ASR.US,D,20140501,000000,104.848,106.981,103.413,106.467,51620.133157694,0
+ASR.US,D,20140502,000000,106.36,107.805,105.788,106.961,63600.946974068,0
+ASR.US,D,20140505,000000,106.864,106.884,105.953,106.612,19008.388894373,0
+ASR.US,D,20140506,000000,106.69,108.629,106.69,107.921,28095.859382729,0
+ASR.US,D,20140507,000000,108.26,109.366,108.018,109.22,23616.076825302,0
+ASR.US,D,20140508,000000,108.774,109.559,106.486,106.884,42563.607517766,0
+ASR.US,D,20140509,000000,106.35,108.852,106.35,108.299,25220.05146882,0
+ASR.US,D,20140512,000000,108.706,109.424,107.747,108.716,48152.247143863,0
+ASR.US,D,20140513,000000,108.89,109.656,108.173,109.307,42460.458023006,0
+ASR.US,D,20140514,000000,108.803,110.034,108.212,109.201,43080.386486514,0
+ASR.US,D,20140515,000000,109.046,109.162,107.078,107.843,45130.998442343,0
+ASR.US,D,20140516,000000,108.241,109.404,107.64,108.958,31832.965577884,0
+ASR.US,D,20140519,000000,109.065,109.695,107.882,109.075,44679.203655294,0
+ASR.US,D,20140520,000000,109.317,110.199,108.192,108.629,14918.511427139,0
+ASR.US,D,20140521,000000,108.658,110.19,108.454,109.734,45334.20294702,0
+ASR.US,D,20140522,000000,109.569,112.439,109.569,111.46,39701.209038176,0
+ASR.US,D,20140523,000000,111.576,112.002,111.314,111.847,23418.029795363,0
+ASR.US,D,20140527,000000,112.061,112.216,110.946,111.266,74430.612428921,0
+ASR.US,D,20140528,000000,110.985,111.101,109.288,110.034,59693.64411256,0
+ASR.US,D,20140529,000000,110.616,111.023,109.705,110.597,48500.892436152,0
+ASR.US,D,20140530,000000,110.907,110.907,109.569,110.093,68621.232884038,0
+ASR.US,D,20140602,000000,110.17,111.227,109.685,110.577,31102.667154983,0
+ASR.US,D,20140603,000000,110.868,110.868,109.404,110.112,86603.284305548,0
+ASR.US,D,20140604,000000,109.938,110.413,109.152,110.238,16094.415667403,0
+ASR.US,D,20140605,000000,110.403,111.227,110.131,110.829,33225.483757144,0
+ASR.US,D,20140606,000000,111.12,113.263,110.422,112.342,53849.193739458,0
+ASR.US,D,20140609,000000,112.545,112.846,111.353,111.683,29511.070450836,0
+ASR.US,D,20140610,000000,111.644,112.061,110.82,111.343,40331.45245116,0
+ASR.US,D,20140611,000000,110.926,111.906,110.897,111.208,76398.704788942,0
+ASR.US,D,20140612,000000,111.537,112.342,111.324,112.255,19790.262064654,0
+ASR.US,D,20140613,000000,112.41,112.807,111.111,111.615,28027.780716187,0
+ASR.US,D,20140616,000000,111.838,111.838,110.975,111.421,34578.805128395,0
+ASR.US,D,20140617,000000,111.431,112.158,110.703,112.07,37097.715790434,0
+ASR.US,D,20140618,000000,112.216,112.642,110.558,112.507,64658.229295358,0
+ASR.US,D,20140619,000000,112.487,112.565,111.13,111.489,39214.343422909,0
+ASR.US,D,20140620,000000,111.431,112.933,111.169,112.662,41223.695580834,0
+ASR.US,D,20140623,000000,112.953,112.982,111.401,112.885,45689.037208994,0
+ASR.US,D,20140624,000000,112.856,113.02,111.508,111.673,71890.040372982,0
+ASR.US,D,20140625,000000,111.188,112.962,111.188,112.623,59130.44787117,0
+ASR.US,D,20140626,000000,112.71,113.098,112.119,112.962,194200.5852796,0
+ASR.US,D,20140627,000000,112.923,112.991,108.997,109.899,105083.54778675,0
+ASR.US,D,20140630,000000,109.85,110.636,107.863,108.726,128866.72679356,0
+ASR.US,D,20140701,000000,109.191,109.598,107.853,108.057,90033.005006318,0
+ASR.US,D,20140702,000000,108.105,109.356,107.233,108.512,33180.097979449,0
+ASR.US,D,20140703,000000,108.764,110.122,108.706,109.404,19059.963641753,0
+ASR.US,D,20140707,000000,109.472,111.159,108.823,109.191,45136.155917081,0
+ASR.US,D,20140708,000000,108.92,109.938,107.213,109.113,47960.38908361,0
+ASR.US,D,20140709,000000,109.715,109.715,107.204,107.717,43505.362404925,0
+ASR.US,D,20140710,000000,106.69,108.018,105.672,106.758,52774.376004059,0
+ASR.US,D,20140711,000000,106.622,109.424,106.37,107.494,52075.022429586,0
+ASR.US,D,20140714,000000,108.454,109.492,108.183,108.706,28403.244877114,0
+ASR.US,D,20140715,000000,108.706,109.559,107.882,108.202,53138.493720562,0
+ASR.US,D,20140716,000000,109.559,110.141,107.843,108.27,57827.669752351,0
+ASR.US,D,20140717,000000,108.629,108.852,106.816,107.31,43461.008122178,0
+ASR.US,D,20140718,000000,107.63,110.073,107.572,109.899,32967.610020244,0
+ASR.US,D,20140721,000000,109.598,110.025,108.735,109.249,54059.618708768,0
+ASR.US,D,20140722,000000,109.976,110.238,108.309,108.619,29093.314997058,0
+ASR.US,D,20140723,000000,108.532,109.017,108.222,108.668,33763.924119791,0
+ASR.US,D,20140724,000000,108.474,109.744,106.583,108.968,48119.23930554,0
+ASR.US,D,20140725,000000,109.191,110.131,108.512,109.278,51034.244027458,0
+ASR.US,D,20140728,000000,109.336,110.17,107.475,107.892,45132.02993729,0
+ASR.US,D,20140729,000000,108.008,109.443,107.524,108.27,24830.146378627,0
+ASR.US,D,20140730,000000,108.474,109.598,107.398,109.259,56207.191189672,0
+ASR.US,D,20140731,000000,108.115,108.309,106.118,106.544,51034.244027458,0
+ASR.US,D,20140801,000000,106.554,107.514,105.226,106.447,57865.835065412,0
+ASR.US,D,20140804,000000,106.089,106.903,105.943,106.389,31455.438427062,0
+ASR.US,D,20140805,000000,105.497,106.903,105.352,105.594,39917.822977172,0
+ASR.US,D,20140806,000000,105.585,106.864,105.575,106.477,21866.661394172,0
+ASR.US,D,20140807,000000,106.564,107.078,105.972,106.496,40698.664652506,0
+ASR.US,D,20140808,000000,106.845,107.504,105.623,106.651,29791.637076583,0
+ASR.US,D,20140811,000000,107.194,110.364,107,109.782,37520.62871895,0
+ASR.US,D,20140812,000000,109.162,109.734,108.881,109.094,26820.931627495,0
+ASR.US,D,20140813,000000,108.745,110.383,108.357,109.23,36424.149589651,0
+ASR.US,D,20140814,000000,110.345,111.208,109.676,109.996,19346.719237186,0
+ASR.US,D,20140815,000000,109.986,110.393,109.133,109.918,30149.5658234,0
+ASR.US,D,20140818,000000,110.471,111.304,110.471,111.256,21552.055435154,0
+ASR.US,D,20140819,000000,110.917,111.935,109.996,110.849,35246.182359492,0
+ASR.US,D,20140820,000000,110.393,110.839,109.685,109.753,33145.027151231,0
+ASR.US,D,20140821,000000,110.083,110.936,109.685,110.936,24728.028378815,0
+ASR.US,D,20140822,000000,110.296,111.518,110.18,111.004,23638.769714149,0
+ASR.US,D,20140825,000000,111.004,111.004,109.821,109.947,8967.8170744344,0
+ASR.US,D,20140826,000000,110.287,111.091,109.666,109.87,37778.50245585,0
+ASR.US,D,20140827,000000,110.287,110.82,109.879,110.732,21055.906365359,0
+ASR.US,D,20140828,000000,110.228,112.09,110.093,110.897,26945.742516155,0
+ASR.US,D,20140829,000000,111.343,112.584,109.036,109.967,70130.309992376,0
+ASR.US,D,20140902,000000,110.8,112.303,110.354,112.002,26150.459911555,0
+ASR.US,D,20140903,000000,112.419,112.72,111.217,112.574,35229.67844033,0
+ASR.US,D,20140904,000000,112.953,117.15,112.633,116.026,66313.778686256,0
+ASR.US,D,20140905,000000,116.094,117.257,115.502,115.88,33898.018462979,0
+ASR.US,D,20140908,000000,116.045,118.033,113.418,114.029,17195.020776492,0
+ASR.US,D,20140909,000000,113.903,115.153,111.547,112.681,46147.020965729,0
+ASR.US,D,20140910,000000,114.688,114.765,112.536,113.234,34217.781896735,0
+ASR.US,D,20140911,000000,113.127,113.515,112.041,112.245,39520.697422346,0
+ASR.US,D,20140912,000000,111.809,113.99,111.644,112.119,35559.756823562,0
+ASR.US,D,20140915,000000,111.867,112.536,110.403,111.673,46601.91023762,0
+ASR.US,D,20140916,000000,111.508,112.623,110.558,111.304,20560.788790511,0
+ASR.US,D,20140917,000000,111.838,112.061,110.965,111.421,38452.068656633,0
+ASR.US,D,20140918,000000,111.421,111.489,110.17,111.227,38354.076636611,0
+ASR.US,D,20140919,000000,111.343,113.195,110.636,112.138,36881.101851438,0
+ASR.US,D,20140922,000000,112.245,113.156,108.968,109.046,76895.885353685,0
+ASR.US,D,20140923,000000,108.929,109.23,107.097,107.824,60672.532817832,0
+ASR.US,D,20140924,000000,107.407,109.879,105.274,108.58,41377.388328026,0
+ASR.US,D,20140925,000000,108.687,108.687,106.573,107.562,25992.641184572,0
+ASR.US,D,20140926,000000,107.213,108.522,107.213,108.028,40595.515157746,0
+ASR.US,D,20140929,000000,107.078,109.666,105.972,108.861,72287.165927808,0
+ASR.US,D,20140930,000000,108.512,111.033,108.512,109.976,87650.251677362,0
+ASR.US,D,20141001,000000,109.433,110.228,108.105,108.697,28313.504816672,0
+ASR.US,D,20141002,000000,108.551,108.551,106.36,107.175,22603.148786759,0
+ASR.US,D,20141003,000000,105.391,111.595,105.391,110.616,36985.282841146,0
+ASR.US,D,20141006,000000,113.311,114.678,112.119,113.641,37471.116961465,0
+ASR.US,D,20141007,000000,113.738,113.738,110.791,111.091,18695.84592525,0
+ASR.US,D,20141008,000000,111.237,112.894,109.841,111.818,37669.163991404,0
+ASR.US,D,20141009,000000,111.857,111.857,108.764,108.89,25227.271933453,0
+ASR.US,D,20141010,000000,108.668,108.978,105.885,106.128,54291.705071978,0
+ASR.US,D,20141013,000000,106.69,107.097,105.468,105.759,27770.938474235,0
+ASR.US,D,20141014,000000,105.749,105.924,104.625,104.625,29995.873076208,0
+ASR.US,D,20141015,000000,103.481,104.615,100.921,103.219,73604.384975893,0
+ASR.US,D,20141016,000000,101.27,105.556,101.144,104.848,47108.374256892,0
+ASR.US,D,20141017,000000,105.662,105.972,104.431,105.575,24043.115733608,0
+ASR.US,D,20141020,000000,104.605,108.231,104.605,108.173,25441.822882554,0
+ASR.US,D,20141021,000000,107.494,109.036,106.893,107.708,30290.880631222,0
+ASR.US,D,20141022,000000,107.427,109.899,107.281,109.123,39971.460714448,0
+ASR.US,D,20141023,000000,109.579,111.023,109.22,110.248,50559.756351562,0
+ASR.US,D,20141024,000000,110.122,110.762,109.676,110.238,32023.79214319,0
+ASR.US,D,20141027,000000,109.259,110.626,109.201,110.131,18652.523137451,0
+ASR.US,D,20141028,000000,110.529,112.129,110.432,111.576,34477.71862353,0
+ASR.US,D,20141029,000000,112.497,112.497,111.227,111.304,25384.059165488,0
+ASR.US,D,20141030,000000,110.742,113.563,110.742,112.914,18824.7827937,0
+ASR.US,D,20141031,000000,114.145,115.425,113.185,115.27,86618.756729762,0
+ASR.US,D,20141103,000000,115.076,115.076,113.117,114.058,26328.90853749,0
+ASR.US,D,20141104,000000,113.806,115.076,113.602,115.037,25574.885730794,0
+ASR.US,D,20141105,000000,114.591,116.268,114.465,115.677,55818.317594426,0
+ASR.US,D,20141106,000000,115.386,116.249,113.68,115.347,93978.473180888,0
+ASR.US,D,20141107,000000,115.774,117.461,115.26,116.375,49048.616253328,0
+ASR.US,D,20141110,000000,116.811,116.811,113.748,114.523,23891.485976311,0
+ASR.US,D,20141111,000000,113.971,114.649,113.369,114.504,17703.547785659,0
+ASR.US,D,20141112,000000,114.252,114.407,113.069,114.281,65098.677637984,0
+ASR.US,D,20141113,000000,113.912,114.824,112.032,112.807,57068.489470918,0
+ASR.US,D,20141114,000000,112.458,113.912,112.332,112.914,28187.662433065,0
+ASR.US,D,20141117,000000,113.04,113.321,110.829,111.004,14147.984701282,0
+ASR.US,D,20141118,000000,111.091,111.227,109.841,110.073,31314.123619241,0
+ASR.US,D,20141119,000000,110.51,114.669,109.86,114.067,44402.763009337,0
+ASR.US,D,20141120,000000,113.893,116.006,113.893,115.211,28115.457786733,0
+ASR.US,D,20141121,000000,115.919,115.919,113.748,113.825,31996.973274552,0
+ASR.US,D,20141124,000000,114.193,115.58,113.67,115.425,38010.58881906,0
+ASR.US,D,20141125,000000,115.851,116.966,114.921,116.258,64661.323780201,0
+ASR.US,D,20141126,000000,116.646,118.139,115.88,116.695,39818.799462203,0
+ASR.US,D,20141128,000000,116.637,116.637,114.416,114.523,15791.156152808,0
+ASR.US,D,20141201,000000,113.525,114.213,111.081,111.712,29498.692511465,0
+ASR.US,D,20141202,000000,111.314,111.314,107.087,107.271,53021.934791483,0
+ASR.US,D,20141203,000000,107.494,111.208,106.971,109.841,63177.002550605,0
+ASR.US,D,20141204,000000,111.324,111.324,107.31,108.028,31583.343800564,0
+ASR.US,D,20141205,000000,108.629,109.579,107.524,108.9,45578.667249601,0
+ASR.US,D,20141208,000000,108.803,110.994,106.99,108.173,76623.570687518,0
+ASR.US,D,20141209,000000,107.543,108.251,107.242,107.766,72528.535745546,0
+ASR.US,D,20141210,000000,107.863,108.057,106.903,107.407,54836.334404311,0
+ASR.US,D,20141211,000000,107.388,107.97,107.049,107.543,84804.357116934,0
+ASR.US,D,20141212,000000,107.175,108.638,106.777,107.213,50193.575645164,0
+ASR.US,D,20141215,000000,107.281,107.281,101.523,103.413,71970.496978895,0
+ASR.US,D,20141216,000000,103.529,104.402,101.59,103.83,117934.9433389,0
+ASR.US,D,20141217,000000,103.5,108.028,103.481,106.535,98426.27939494,0
+ASR.US,D,20141218,000000,107.747,113.68,106.573,111.993,63138.837237544,0
+ASR.US,D,20141219,000000,112.051,112.536,108.474,109.618,31748.38299218,0
+ASR.US,D,20141222,000000,109.346,112.778,109.346,112.487,48251.270658833,0
+ASR.US,D,20141223,000000,112.507,115.88,112.313,115.221,38238.54920248,0
+ASR.US,D,20141224,000000,116.2,116.2,114.533,115.173,7071.9293607456,0
+ASR.US,D,20141226,000000,114.252,115.202,114.252,114.795,10348.988809271,0
+ASR.US,D,20141229,000000,114.921,115.415,113.137,113.738,48734.01029431,0
+ASR.US,D,20141230,000000,113.738,114.3,112.216,112.972,40488.239683195,0
+ASR.US,D,20141231,000000,112.681,113.534,112.158,112.846,18372.988006651,0
+ASR.US,D,20150102,000000,112.865,113.718,109.947,110.606,22523.723675794,0
+ASR.US,D,20150105,000000,110.093,110.093,107.368,107.892,51389.078289432,0
+ASR.US,D,20150106,000000,108.028,110.829,107.291,108.474,98629.483899617,0
+ASR.US,D,20150107,000000,109.181,110.684,107.64,110.005,108585.47313385,0
+ASR.US,D,20150108,000000,110.606,113.234,109.705,112.623,40069.45273447,0
+ASR.US,D,20150109,000000,112.458,114.921,111.188,111.392,53575.847578344,0
+ASR.US,D,20150112,000000,111.683,111.683,110.674,110.936,61991.814855812,0
+ASR.US,D,20150113,000000,112.342,114.639,111.993,114.174,31102.667154983,0
+ASR.US,D,20150114,000000,112.439,114.397,111.275,111.702,32159.949476273,0
+ASR.US,D,20150115,000000,111.266,111.527,108.251,109.152,54847.680848735,0
+ASR.US,D,20150116,000000,108.706,113.971,107.979,113.815,37034.79459863,0
+ASR.US,D,20150120,000000,114.746,117.024,113.922,116.637,50648.464917055,0
+ASR.US,D,20150121,000000,116.947,119.516,115.686,117.296,59449.179809978,0
+ASR.US,D,20150122,000000,117.693,118.837,117.393,117.616,39964.240249814,0
+ASR.US,D,20150123,000000,118.081,118.081,114.164,114.581,73838.534328998,0
+ASR.US,D,20150126,000000,114.979,120.272,114.979,119.758,90216.611106991,0
+ASR.US,D,20150127,000000,118.963,119.613,118.672,118.973,36551.023468206,0
+ASR.US,D,20150128,000000,119.128,119.729,115.754,116.84,34476.687128582,0
+ASR.US,D,20150129,000000,116.423,116.472,114.562,115.9,70095.239164158,0
+ASR.US,D,20150130,000000,115.861,115.861,110.713,112.061,42716.268770011,0
+ASR.US,D,20150202,000000,112.817,115.59,111.217,115.153,26207.192133673,0
+ASR.US,D,20150203,000000,116.065,116.84,111.77,112.119,55436.664463814,0
+ASR.US,D,20150204,000000,112.167,113.399,111.431,111.644,54818.798990202,0
+ASR.US,D,20150205,000000,112.419,114.3,111.935,112.342,39097.78449383,0
+ASR.US,D,20150206,000000,112.167,115.357,112.167,115.357,42967.953537226,0
+ASR.US,D,20150209,000000,115.173,115.173,114.155,114.397,15403.314052511,0
+ASR.US,D,20150210,000000,113.903,114.058,112.322,112.856,36006.394135873,0
+ASR.US,D,20150211,000000,112.574,113.146,108.784,109.433,56502.198744685,0
+ASR.US,D,20150212,000000,109.87,114.504,109.87,114.465,35129.623430413,0
+ASR.US,D,20150213,000000,114.61,114.61,112.691,114.009,30869.549296825,0
+ASR.US,D,20150217,000000,113.205,114.426,112.061,114.174,17031.013079824,0
+ASR.US,D,20150218,000000,113.874,114.009,111.847,113.205,50219.363018854,0
+ASR.US,D,20150219,000000,112.701,113.272,112.342,113.069,35154.379309156,0
+ASR.US,D,20150220,000000,113.156,113.689,112.061,113.68,43662.14963696,0
+ASR.US,D,20150223,000000,113.495,114.959,112.72,114.911,74202.652045501,0
+ASR.US,D,20150224,000000,114.678,116.598,114.32,116.452,217286.47370184,0
+ASR.US,D,20150225,000000,116.404,116.404,115.541,115.88,108402.89852813,0
+ASR.US,D,20150226,000000,117.984,117.984,115.648,115.89,38210.698838894,0
+ASR.US,D,20150227,000000,115.88,117.936,115.88,117.635,70423.254557495,0
+ASR.US,D,20150302,000000,117.16,118.285,115.444,116.908,73022.621825447,0
+ASR.US,D,20150303,000000,116.656,116.879,115.619,116.666,75474.485315892,0
+ASR.US,D,20150304,000000,115.948,115.987,114,114.94,107020.69529834,0
+ASR.US,D,20150305,000000,115.008,117.053,112.313,112.458,84003.917037596,0
+ASR.US,D,20150306,000000,112.332,112.701,109.666,110.529,44513.13296873,0
+ASR.US,D,20150309,000000,110.732,111.169,108.629,108.706,50472.079281016,0
+ASR.US,D,20150310,000000,108.018,109.782,107.475,107.863,49888.253140674,0
+ASR.US,D,20150311,000000,108.028,109.918,107.572,109.288,59819.486496167,0
+ASR.US,D,20150312,000000,110.519,114.513,110.335,113.505,111227.13169466,0
+ASR.US,D,20150313,000000,113.195,113.893,110.374,110.781,101061.74898606,0
+ASR.US,D,20150316,000000,110.539,112.245,110.073,110.8,30610.644064978,0
+ASR.US,D,20150317,000000,109.918,112.972,109.918,112.429,60403.312636508,0
+ASR.US,D,20150318,000000,110.383,116.384,109.986,115.822,109706.70814189,0
+ASR.US,D,20150319,000000,114.872,116.317,113.331,113.689,30377.52620682,0
+ASR.US,D,20150320,000000,114.678,118.469,114.678,118.023,44397.605534599,0
+ASR.US,D,20150323,000000,117.596,117.936,116.462,117.315,59467.746719035,0
+ASR.US,D,20150324,000000,116.811,118.954,116.811,117.684,82251.407121624,0
+ASR.US,D,20150325,000000,118.071,118.721,116.646,117.616,55847.199452959,0
+ASR.US,D,20150326,000000,116.801,117.451,116.297,116.617,49187.868071254,0
+ASR.US,D,20150327,000000,116.607,118.905,116.006,118.75,61221.288129955,0
+ASR.US,D,20150330,000000,118.013,119.768,116.307,116.792,41709.529701154,0
+ASR.US,D,20150331,000000,115.987,117.499,114.988,115.056,46490.50878328,0
+ASR.US,D,20150401,000000,115.648,120.883,115.648,120.35,83769.767684491,0
+ASR.US,D,20150402,000000,120.728,121.881,120.204,120.776,31546.209982451,0
+ASR.US,D,20150406,000000,120.311,122.667,119.729,119.758,27223.214657059,0
+ASR.US,D,20150407,000000,119.826,122.987,119.749,122.541,132757.52573591,0
+ASR.US,D,20150408,000000,122.919,125.72,122.783,124.635,70217.987062922,0
+ASR.US,D,20150409,000000,125.236,125.236,122.638,123.714,50626.803523156,0
+ASR.US,D,20150410,000000,123.326,124.072,122.676,123.772,36102.323166,0
+ASR.US,D,20150413,000000,123.626,123.626,120.059,120.272,66128.109595688,0
+ASR.US,D,20150414,000000,119.894,120.64,119.089,119.254,58884.952073641,0
+ASR.US,D,20150415,000000,119.4,121.92,119.4,121.775,41006.05014689,0
+ASR.US,D,20150416,000000,122.114,122.114,119.642,120.951,47374.499953373,0
+ASR.US,D,20150417,000000,120.107,120.67,119.109,120.301,92766.466617458,0
+ASR.US,D,20150420,000000,120.224,120.834,119.564,119.778,57883.370479522,0
+ASR.US,D,20150421,000000,120.776,121.542,119.545,121.523,69120.476438676,0
+ASR.US,D,20150422,000000,121.474,124.295,120.272,123.52,75587.949760128,0
+ASR.US,D,20150423,000000,122.967,129.133,122.967,128.891,110291.56577718,0
+ASR.US,D,20150424,000000,130.461,130.8,128.687,129.705,72835.921239931,0
+ASR.US,D,20150427,000000,128.522,131.169,128.522,130.335,108774.23670926,0
+ASR.US,D,20150428,000000,129.695,132.061,128.571,129.123,58553.842195462,0
+ASR.US,D,20150429,000000,129.007,130.064,127.427,128.125,44513.13296873,0
+ASR.US,D,20150430,000000,128.057,128.057,123.394,123.733,132373.8096154,0
+ASR.US,D,20150501,000000,124.247,125.1,123.277,124.955,24300.989470508,0
+ASR.US,D,20150504,000000,125.527,126.089,124.286,125.604,51407.645198489,0
+ASR.US,D,20150505,000000,126.089,130.665,125.934,129.812,128358.1997844,0
+ASR.US,D,20150506,000000,130.481,131.053,129.162,130.733,49085.750071441,0
+ASR.US,D,20150507,000000,130.733,132.303,129.831,130.277,43808.62191952,0
+ASR.US,D,20150508,000000,131.528,133.641,130.655,131.402,87361.433092034,0
+ASR.US,D,20150511,000000,131.334,131.944,128.862,130.956,64636.567901459,0
+ASR.US,D,20150512,000000,130.723,131.198,127.979,128.28,69782.696195035,0
+ASR.US,D,20150513,000000,129.084,130.112,127.058,128.251,95096.613704087,0
+ASR.US,D,20150514,000000,129.211,133.777,129.211,131.935,42367.623477722,0
+ASR.US,D,20150515,000000,131.712,134.436,131.469,134.436,84838.396450205,0
+ASR.US,D,20150518,000000,133.874,134.853,131.983,133.602,71847.74908013,0
+ASR.US,D,20150519,000000,133.37,133.37,131.334,131.402,30794.25016565,0
+ASR.US,D,20150520,000000,131.867,132.584,130.258,131.528,70997.797243308,0
+ASR.US,D,20150521,000000,131.421,134.048,130.064,131.402,92957.293182764,0
+ASR.US,D,20150522,000000,131.479,132.119,129.879,130.849,75026.816508634,0
+ASR.US,D,20150526,000000,129.802,130.965,127.582,128.416,89597.714138431,0
+ASR.US,D,20150527,000000,127.679,131.741,127.398,131.528,65777.401313504,0
+ASR.US,D,20150528,000000,130.849,131.44,127.95,129.337,76457.500000955,0
+ASR.US,D,20150529,000000,128.474,130.733,125.943,126.128,99237.034423753,0
+ASR.US,D,20150601,000000,127.436,127.436,124.935,125.565,54444.366324223,0
+ASR.US,D,20150602,000000,125.614,127.126,125.294,126.942,79757.252338327,0
+ASR.US,D,20150603,000000,126.864,127.756,125.129,126.787,47847.956134321,0
+ASR.US,D,20150604,000000,126.438,127.029,123.345,124.547,92729.332799345,0
+ASR.US,D,20150605,000000,123.607,123.985,121.009,122.851,93642.205827971,0
+ASR.US,D,20150608,000000,123.345,123.83,121.513,123.103,62237.310653341,0
+ASR.US,D,20150609,000000,123.607,124.363,121.949,122.347,91114.011711403,0
+ASR.US,D,20150610,000000,123.132,124.276,122.395,122.88,85202.514166708,0
+ASR.US,D,20150611,000000,123.646,124.15,122.124,124.14,112292.66597553,0
+ASR.US,D,20150612,000000,123.365,126.544,123.365,125.381,56756.977996742,0
+ASR.US,D,20150615,000000,124.373,124.373,121.542,122.279,48076.948012688,0
+ASR.US,D,20150616,000000,122.298,124.703,121.561,124.46,52302.982813006,0
+ASR.US,D,20150617,000000,125.323,126.322,123.646,124.286,112597.98848002,0
+ASR.US,D,20150618,000000,125.352,125.982,123.054,123.869,79252.851308951,0
+ASR.US,D,20150619,000000,123.772,125.265,122.376,122.87,75483.76877042,0
+ASR.US,D,20150622,000000,123.607,125.827,122.957,125.042,44766.88072584,0
+ASR.US,D,20150623,000000,125.362,125.497,124.673,125.119,45862.328360191,0
+ASR.US,D,20150624,000000,124.809,125.478,123.2,124.586,49903.725564888,0
+ASR.US,D,20150625,000000,124.984,126.942,124.353,126.651,75142.343942765,0
+ASR.US,D,20150626,000000,126.38,126.622,125.75,126.515,35857.858863419,0
+ASR.US,D,20150629,000000,125.342,125.362,121.707,122.027,37115.251204543,0
+ASR.US,D,20150630,000000,122.618,124.644,122.618,124.218,69449.52332696,0
+ASR.US,D,20150701,000000,124.208,125.333,121.096,122.899,57555.355086185,0
+ASR.US,D,20150702,000000,122.861,125.788,122.861,125.42,40425.318491392,0
+ASR.US,D,20150706,000000,124.169,125.72,123.394,125.032,54585.681132044,0
+ASR.US,D,20150707,000000,124.489,126.603,122.938,125.759,53102.391397396,0
+ASR.US,D,20150708,000000,125.013,126.661,123.82,125.924,74799.887620162,0
+ASR.US,D,20150709,000000,127.562,129.249,126.797,127.669,73315.566390565,0
+ASR.US,D,20150710,000000,128.9,129.87,127.63,128.958,97295.76093237,0
+ASR.US,D,20150713,000000,129.181,130.8,129.181,130.442,62237.310653341,0
+ASR.US,D,20150714,000000,130.539,131.217,130.539,130.907,52658.848569928,0
+ASR.US,D,20150715,000000,130.674,132.487,130.035,131.256,70813.159647688,0
+ASR.US,D,20150716,000000,131.799,133.185,131.295,132.4,63722.663377885,0
+ASR.US,D,20150717,000000,132.4,132.4,130.626,131.595,47734.491690085,0
+ASR.US,D,20150720,000000,131.925,131.925,130.539,130.936,86904.480830248,0
+ASR.US,D,20150721,000000,131.508,131.915,130.791,131.188,91357.444519037,0
+ASR.US,D,20150722,000000,131.246,131.518,127.747,128.115,120935.56214147,0
+ASR.US,D,20150723,000000,128.377,132.371,128.377,131.343,101180.37090503,0
+ASR.US,D,20150724,000000,131.45,131.45,127.01,128.697,69204.027529432,0
+ASR.US,D,20150727,000000,128.406,128.406,126.448,127.155,52987.895458212,0
+ASR.US,D,20150728,000000,126.855,131.179,126.855,129.395,39056.524695926,0
+ASR.US,D,20150729,000000,129.307,129.307,128.154,128.29,115812.12673674,0
+ASR.US,D,20150730,000000,127.873,128.377,126.748,128.222,61437.902068951,0
+ASR.US,D,20150731,000000,128.367,131.256,128.29,131.004,127329.79932164,0
+ASR.US,D,20150803,000000,130.849,135.027,130.432,134.833,80620.613609468,0
+ASR.US,D,20150804,000000,134.998,135.367,133.68,134.465,77311.577817568,0
+ASR.US,D,20150805,000000,134.688,137.625,134.572,136.181,81879.03744554,0
+ASR.US,D,20150806,000000,136.317,136.317,133.893,134.591,46718.469166699,0
+ASR.US,D,20150807,000000,134.339,137.616,134.339,137.005,54814.673010412,0
+ASR.US,D,20150810,000000,137.625,138.469,136.21,136.627,40196.326613024,0
+ASR.US,D,20150811,000000,134.717,135.095,133.825,134.872,38208.635848999,0
+ASR.US,D,20150812,000000,134.562,135.066,132.662,135.066,78225.482341141,0
+ASR.US,D,20150813,000000,133.66,135.667,133.602,134.785,72857.582633831,0
+ASR.US,D,20150814,000000,134.833,136.443,134.785,136.278,39168.957645215,0
+ASR.US,D,20150817,000000,135.541,135.968,133.476,134.038,40995.735197414,0
+ASR.US,D,20150818,000000,133.709,133.757,132.555,132.856,49789.229625704,0
+ASR.US,D,20150819,000000,132.041,132.041,128.27,128.755,96726.375721295,0
+ASR.US,D,20150820,000000,127.863,129.162,127.562,128.067,138749.47988652,0
+ASR.US,D,20150821,000000,126.69,127.562,123.355,123.452,54358.752243572,0
+ASR.US,D,20150824,000000,117.664,123.006,115.134,120.631,85862.670933172,0
+ASR.US,D,20150825,000000,124.683,125.371,122.919,122.987,73885.983096588,0
+ASR.US,D,20150826,000000,125.022,126.069,123.229,126.069,54928.137454648,0
+ASR.US,D,20150827,000000,127.378,127.727,125.808,127.456,102435.70025626,0
+ASR.US,D,20150828,000000,126.99,128.425,126.835,127.621,107573.57659026,0
+ASR.US,D,20150831,000000,127.175,128.144,125.992,127.621,142632.02686929,0
+ASR.US,D,20150901,000000,125.963,127.01,124.625,126.7,74684.36018603,0
+ASR.US,D,20150902,000000,127.63,127.708,125.788,127.465,52417.478752189,0
+ASR.US,D,20150903,000000,124.906,127.892,124.906,127.582,122307.45042177,0
+ASR.US,D,20150904,000000,126.137,127.873,125.565,127.582,44423.392908289,0
+ASR.US,D,20150908,000000,130.597,130.597,128.687,128.735,124474.62130668,0
+ASR.US,D,20150909,000000,130.228,130.432,127,127.068,37228.715648779,0
+ASR.US,D,20150910,000000,127.243,131.004,127.243,130.946,80484.456276385,0
+ASR.US,D,20150911,000000,129.976,131.44,129.976,130.296,134638.97252033,0
+ASR.US,D,20150914,000000,130.277,131.45,129.54,130.704,51502.542733668,0
+ASR.US,D,20150915,000000,130.791,134.3,130.791,134.3,65206.984607482,0
+ASR.US,D,20150916,000000,134.707,137.848,134.436,137.771,72973.110067962,0
+ASR.US,D,20150917,000000,136.065,140.515,136.065,138.13,94513.819058693,0
+ASR.US,D,20150918,000000,136.608,138.294,136.559,137.955,85762.615923254,0
+ASR.US,D,20150921,000000,138.081,138.537,135.657,136.268,50589.669705042,0
+ASR.US,D,20150922,000000,134.62,135.522,133.534,134.843,58126.803287155,0
+ASR.US,D,20150923,000000,135.182,135.182,132.245,134.009,62830.420248211,0
+ASR.US,D,20150924,000000,132.681,135.318,130.849,134.824,40472.767258981,0
+ASR.US,D,20150925,000000,135.657,135.657,133.059,133.224,57327.394702765,0
+ASR.US,D,20150928,000000,133.176,133.176,130.287,132.594,51185.873784755,0
+ASR.US,D,20150929,000000,132.458,133.311,129.269,129.773,88162.90466632,0
+ASR.US,D,20150930,000000,131.169,133.815,129.899,133.34,140234.83261106,0
+ASR.US,D,20151001,000000,133.544,134.407,131.198,133.854,81537.612617885,0
+ASR.US,D,20151002,000000,132.681,136.152,131.867,135.977,42483.150911854,0
+ASR.US,D,20151005,000000,136.879,138.178,136.365,137.15,66132.235575479,0
+ASR.US,D,20151006,000000,137.267,137.412,135.745,136.918,55500.617150566,0
+ASR.US,D,20151007,000000,137.519,139.875,136.879,137.829,45750.92690585,0
+ASR.US,D,20151008,000000,138.071,138.071,135.289,137.926,77883.026018538,0
+ASR.US,D,20151009,000000,138.324,139.778,138.324,139.022,45908.745632833,0
+ASR.US,D,20151012,000000,138.973,140.292,137.655,140.292,44020.078383778,0
+ASR.US,D,20151013,000000,139.351,139.516,138.178,138.585,40768.806308942,0
+ASR.US,D,20151014,000000,138.13,140.427,137.79,140.059,44307.865474158,0
+ASR.US,D,20151015,000000,140.631,141.872,139.012,140.214,39854.901785369,0
+ASR.US,D,20151016,000000,140.737,141.823,139.128,141.174,40425.318491392,0
+ASR.US,D,20151019,000000,140.563,140.641,138.808,140.359,29204.716451399,0
+ASR.US,D,20151020,000000,140.301,143.656,138.905,143.277,43045.315658296,0
+ASR.US,D,20151021,000000,142.909,143.762,139.894,140.902,42253.127538539,0
+ASR.US,D,20151022,000000,141.406,146.991,141.406,145.207,66576.809897894,0
+ASR.US,D,20151023,000000,145.75,146.952,136.637,138.372,74913.352064398,0
+ASR.US,D,20151026,000000,139.603,141.901,138.139,141.319,54472.216687808,0
+ASR.US,D,20151027,000000,140.33,140.33,137.635,139.477,45679.753754466,0
+ASR.US,D,20151028,000000,139.351,139.652,135.89,137.451,47163.043489115,0
+ASR.US,D,20151029,000000,136.54,138.033,134.591,134.843,90672.53187383,0
+ASR.US,D,20151030,000000,135.977,136.995,134.989,135.493,70573.852819844,0
+ASR.US,D,20151102,000000,136.307,136.966,135.493,135.628,52246.250590888,0
+ASR.US,D,20151103,000000,135.871,141.106,135.871,140.65,66074.471858413,0
+ASR.US,D,20151104,000000,140.757,141.455,139.4,140.621,31918.579658534,0
+ASR.US,D,20151105,000000,140.544,140.544,138.818,139.943,42024.135660172,0
+ASR.US,D,20151106,000000,138.188,140.33,138.149,139.826,68861.571206828,0
+ASR.US,D,20151109,000000,139.574,139.574,134.475,135.047,54593.933091625,0
+ASR.US,D,20151110,000000,134.921,136.52,134.698,136.133,40311.854047156,0
+ASR.US,D,20151111,000000,135.822,137.674,135.221,137.054,19984.183114802,0
+ASR.US,D,20151112,000000,135.735,136.957,134.475,134.601,59497.660072516,0
+ASR.US,D,20151113,000000,134.93,136.239,132.788,135.57,63151.215176915,0
+ASR.US,D,20151116,000000,135.561,136.704,134.232,136.268,92957.293182764,0
+ASR.US,D,20151117,000000,136.142,138.779,135.977,137.858,76968.090000017,0
+ASR.US,D,20151118,000000,137.645,138.973,135.706,136.317,71944.709605205,0
+ASR.US,D,20151119,000000,136.637,141.901,136.637,140.282,71601.221787654,0
+ASR.US,D,20151120,000000,140.844,142.541,139.768,140.282,56526.954623428,0
+ASR.US,D,20151123,000000,140.039,140.621,138.799,139.913,26379.451789922,0
+ASR.US,D,20151124,000000,139.758,139.991,137.548,137.596,46478.130843908,0
+ASR.US,D,20151125,000000,137.499,139.167,134.087,134.93,46820.587166512,0
+ASR.US,D,20151127,000000,135.803,136.026,134.446,134.446,19641.726792199,0
+ASR.US,D,20151130,000000,135.26,135.26,131.944,132.245,69545.452357087,0
+ASR.US,D,20151201,000000,132.991,135.221,131.731,133.176,110223.48711064,0
+ASR.US,D,20151202,000000,133.253,133.437,129.589,131.324,144547.51298698,0
+ASR.US,D,20151203,000000,132.041,132.642,126.719,127.31,77486.93195866,0
+ASR.US,D,20151204,000000,127.02,131.363,125.168,130.112,169925.38318278,0
+ASR.US,D,20151207,000000,129.036,130.005,127.243,128.096,121278.01846407,0
+ASR.US,D,20151208,000000,126.729,128.328,124.877,128.086,167361.08674305,0
+ASR.US,D,20151209,000000,128.144,129.918,127.543,128.154,79139.386864715,0
+ASR.US,D,20151210,000000,128.571,128.571,125.846,126.089,80166.755832524,0
+ASR.US,D,20151211,000000,124.906,124.906,121.494,121.833,171982.1841083,0
+ASR.US,D,20151214,000000,122.25,122.861,121.581,122.744,55490.30220109,0
+ASR.US,D,20151215,000000,123.355,127.068,123.287,126.719,84390.727642946,0
+ASR.US,D,20151216,000000,127.562,129.947,127.126,127.747,40425.318491392,0
+ASR.US,D,20151217,000000,128.076,128.076,125.352,126.118,78339.978280325,0
+ASR.US,D,20151218,000000,126.961,127.039,124.673,125.197,41223.695580834,0
+ASR.US,D,20151221,000000,126.186,126.981,125.1,125.497,61665.862452371,0
+ASR.US,D,20151222,000000,126.011,128.047,126.011,127.262,111758.35159267,0
+ASR.US,D,20151223,000000,127.446,127.553,125.187,126.855,73772.518652352,0
+ASR.US,D,20151224,000000,127.01,127.407,125.653,125.837,23408.746340834,0
+ASR.US,D,20151228,000000,126.399,126.399,125.129,125.75,28230.985220864,0
+ASR.US,D,20151229,000000,126.021,126.525,125.517,125.798,23980.194541805,0
+ASR.US,D,20151230,000000,125.565,125.565,122.754,123.025,39488.721078971,0
+ASR.US,D,20151231,000000,122.279,124.441,122.279,123.171,40945.191944982,0
+ASR.US,D,20160104,000000,121.92,121.92,118.401,120.321,53739.855275012,0
+ASR.US,D,20160105,000000,120.883,121.6,117.296,117.732,71284.552838741,0
+ASR.US,D,20160106,000000,117.238,117.635,115.57,115.667,48374.018557597,0
+ASR.US,D,20160107,000000,114.591,115.803,112.962,113.418,74003.573520614,0
+ASR.US,D,20160108,000000,113.912,114.698,111.886,112.138,57916.378317845,0
+ASR.US,D,20160111,000000,112.225,112.701,110.529,111.372,71694.056332938,0
+ASR.US,D,20160112,000000,111.518,114.164,111.372,113.689,44073.716121053,0
+ASR.US,D,20160113,000000,114.087,114.087,109.928,110.539,67114.218765594,0
+ASR.US,D,20160114,000000,110.335,110.859,108.115,109.947,66204.440221811,0
+ASR.US,D,20160115,000000,106.971,107.931,105.255,106.331,120680.78288941,0
+ASR.US,D,20160119,000000,105.09,109.724,105.08,108.716,165473.45098894,0
+ASR.US,D,20160120,000000,106.884,107.843,105.11,107.271,86694.055860937,0
+ASR.US,D,20160121,000000,106.903,109.065,105.691,107.94,85615.112145748,0
+ASR.US,D,20160122,000000,109.298,112.119,109.298,110.8,98983.286666644,0
+ASR.US,D,20160125,000000,110.8,112.574,109.656,111.673,76311.027718396,0
+ASR.US,D,20160126,000000,111.111,114.911,111.111,114.649,72942.165219534,0
+ASR.US,D,20160127,000000,113.854,115.299,111.304,112.507,77495.18391824,0
+ASR.US,D,20160128,000000,112.778,114.698,112.196,114.407,89201.620078553,0
+ASR.US,D,20160129,000000,115.454,120.321,115.454,119.7,108072.82014489,0
+ASR.US,D,20160201,000000,118.789,119.487,117.877,119.099,162471.80069142,0
+ASR.US,D,20160202,000000,118.013,118.013,114.32,115.57,109845.95995982,0
+ASR.US,D,20160203,000000,115.764,116.346,113.592,115.987,62031.011663821,0
+ASR.US,D,20160204,000000,116.404,118.498,116.307,117.781,57350.087591612,0
+ASR.US,D,20160205,000000,117.218,117.218,115.677,116.384,44710.148503722,0
+ASR.US,D,20160208,000000,114.94,114.95,113.088,114.106,72488.30744259,0
+ASR.US,D,20160209,000000,112.962,114.504,112.099,113.806,95668.061905057,0
+ASR.US,D,20160210,000000,114.756,116.239,114.126,115.357,81521.108698723,0
+ASR.US,D,20160211,000000,113.806,114.669,112.206,113.825,155736.1386836,0
+ASR.US,D,20160212,000000,114.32,116.065,113.912,116.035,116504.25984658,0
+ASR.US,D,20160216,000000,117.335,118.682,115.57,117.887,103771.4862134,0
+ASR.US,D,20160217,000000,118.605,123.132,118.411,122.124,124624.18807408,0
+ASR.US,D,20160218,000000,123.403,123.655,120.718,121.28,45852.013410715,0
+ASR.US,D,20160219,000000,121.872,121.872,119.283,120.107,33715.443857254,0
+ASR.US,D,20160222,000000,121.387,123.345,121.29,122.114,99397.947635579,0
+ASR.US,D,20160223,000000,121.038,122.55,121.038,122.521,45998.485693274,0
+ASR.US,D,20160224,000000,121.358,121.629,119.545,121.057,47701.483851762,0
+ASR.US,D,20160225,000000,121.707,122.822,120.931,122.657,42375.875437303,0
+ASR.US,D,20160226,000000,122.356,123.229,121.067,122.415,62817.010813892,0
+ASR.US,D,20160229,000000,123.016,123.782,121.91,122.55,54558.862263407,0
+ASR.US,D,20160301,000000,123.093,125.158,123.035,124.984,60791.154736806,0
+ASR.US,D,20160302,000000,124.586,127.184,124.363,126.893,68141.587733404,0
+ASR.US,D,20160303,000000,126.884,126.884,124.363,124.567,37108.03073991,0
+ASR.US,D,20160304,000000,124.111,126.128,123.161,123.2,78976.410662994,0
+ASR.US,D,20160307,000000,122.899,123.316,122.017,123.035,31093.383700454,0
+ASR.US,D,20160308,000000,122.686,124.47,120.233,122.667,86143.237558919,0
+ASR.US,D,20160309,000000,123.277,125.013,122.579,123.054,57376.90646025,0
+ASR.US,D,20160310,000000,122.55,122.899,119.496,121.503,89975.241289253,0
+ASR.US,D,20160311,000000,122.579,124.964,121.755,124.906,87255.189112432,0
+ASR.US,D,20160314,000000,123.355,125.003,122.308,124.266,69851.806356524,0
+ASR.US,D,20160315,000000,123.539,124.431,121.406,122.395,81547.927567361,0
+ASR.US,D,20160316,000000,122.502,125.691,122.376,124.615,50233.80394812,0
+ASR.US,D,20160317,000000,125.982,129.065,125.895,128.144,61427.587119475,0
+ASR.US,D,20160318,000000,128.726,131.809,128.668,130.451,123974.3462571,0
+ASR.US,D,20160321,000000,130.335,130.587,129.114,129.87,36987.345831041,0
+ASR.US,D,20160322,000000,129.831,132.73,128.968,131.964,55643.994948282,0
+ASR.US,D,20160323,000000,130.102,131.45,127.679,128.716,73353.731703626,0
+ASR.US,D,20160324,000000,127.931,129.686,127.504,129.433,53543.871234968,0
+ASR.US,D,20160328,000000,129.763,131.741,128.958,130.306,46945.398055171,0
+ASR.US,D,20160329,000000,130.393,132.196,129.618,131.644,87657.472141996,0
+ASR.US,D,20160330,000000,132.4,133.059,129.114,129.114,79911.976580467,0
+ASR.US,D,20160331,000000,129.201,133.35,129.201,131.489,135684.9083972,0
+ASR.US,D,20160401,000000,130.287,131.363,129.075,129.075,70326.29403242,0
+ASR.US,D,20160404,000000,128.997,130.82,126.738,127.514,106718.4672787,0
+ASR.US,D,20160405,000000,126.118,127.116,125.148,125.168,62611.74331932,0
+ASR.US,D,20160406,000000,125.042,127.291,124.237,126.36,131357.78709202,0
+ASR.US,D,20160407,000000,126.36,128.144,125.274,127.941,148994.28770608,0
+ASR.US,D,20160408,000000,128.91,129.773,128.483,128.639,51814.054207843,0
+ASR.US,D,20160411,000000,129.055,129.899,127.562,127.621,52463.896024831,0
+ASR.US,D,20160412,000000,127.999,130.5,127.659,128.949,62241.436633132,0
+ASR.US,D,20160413,000000,129.181,130.558,128.542,129.821,57358.339551193,0
+ASR.US,D,20160414,000000,130.645,132.109,129.841,129.841,77843.829210529,0
+ASR.US,D,20160415,000000,130.471,132.245,129.618,131.295,89943.264945877,0
+ASR.US,D,20160418,000000,131.266,132.352,127.96,128.357,117584.23505671,0
+ASR.US,D,20160419,000000,130.093,131.489,129.618,130.752,48875.325102131,0
+ASR.US,D,20160420,000000,131.111,131.324,129.947,130.035,65333.858486036,0
+ASR.US,D,20160421,000000,129.647,129.647,125.391,125.682,65181.197233792,0
+ASR.US,D,20160422,000000,126.002,126.448,124.732,126.263,43877.732081009,0
+ASR.US,D,20160425,000000,125.488,127.698,125.42,127.417,46062.438380026,0
+ASR.US,D,20160426,000000,128.697,129.996,127.737,129.996,157708.35702341,0
+ASR.US,D,20160427,000000,129.647,132.933,129.55,132.904,86652.796063033,0
+ASR.US,D,20160428,000000,132.924,135.396,132.303,134.446,109825.33006087,0
+ASR.US,D,20160429,000000,134.368,136.181,134.145,134.717,57095.308339555,0
+ASR.US,D,20160502,000000,135.725,138.43,134.659,138.042,58091.732458937,0
+ASR.US,D,20160503,000000,136.734,136.918,135.124,136.22,57977.236519753,0
+ASR.US,D,20160504,000000,135.027,135.027,132.681,132.982,54224.657900384,0
+ASR.US,D,20160505,000000,134.213,134.213,132.623,133.321,50563.882331352,0
+ASR.US,D,20160506,000000,132.565,133.709,131.498,132.575,38346.856171978,0
+ASR.US,D,20160509,000000,131.421,132.575,131.111,131.799,36720.188639612,0
+ASR.US,D,20160510,000000,131.857,136.598,131.857,136.006,55325.263009474,0
+ASR.US,D,20160511,000000,135.512,137.432,135.26,136.249,42029.29313491,0
+ASR.US,D,20160512,000000,137.218,139.206,136.947,138.052,47193.988337543,0
+ASR.US,D,20160513,000000,137.083,137.975,134.901,135.803,67419.541270084,0
+ASR.US,D,20160516,000000,136.52,139.768,136.52,139.254,48030.530740046,0
+ASR.US,D,20160517,000000,138.973,138.973,136.036,137.461,74906.131599764,0
+ASR.US,D,20160518,000000,136.792,137.015,134.795,135.541,60030.942960425,0
+ASR.US,D,20160519,000000,134.261,136.918,133.544,134.581,64703.615073053,0
+ASR.US,D,20160520,000000,135.832,136.259,134.853,136.239,54381.44513242,0
+ASR.US,D,20160523,000000,136.191,136.191,133.205,133.311,44156.235716861,0
+ASR.US,D,20160524,000000,133.66,135.725,132.807,133.883,66896.57333165,0
+ASR.US,D,20160525,000000,135.745,136.016,132.642,133.593,78994.977572051,0
+ASR.US,D,20160526,000000,133.719,135.473,132.982,135.085,45711.730097842,0
+ASR.US,D,20160527,000000,135.182,137.897,135.182,137.742,47016.571206556,0
+ASR.US,D,20160531,000000,137.897,139.642,137.015,137.829,47230.090660709,0
+ASR.US,D,20160601,000000,137.558,137.558,135.212,136.656,43527.023798825,0
+ASR.US,D,20160602,000000,135.997,136.811,134.727,135.977,53847.130749563,0
+ASR.US,D,20160603,000000,135.997,138.11,135.105,136.918,59599.778072328,0
+ASR.US,D,20160606,000000,135.677,136.918,135.677,136.133,23895.611956102,0
+ASR.US,D,20160607,000000,136.966,137.887,136.278,137.063,44361.503211433,0
+ASR.US,D,20160608,000000,137.373,139.71,137.373,139.235,57974.14203491,0
+ASR.US,D,20160609,000000,139.4,139.574,138.595,139.012,48918.64788993,0
+ASR.US,D,20160610,000000,138.711,138.711,136.588,137.218,38981.225564752,0
+ASR.US,D,20160613,000000,136.21,136.598,132.749,134.93,42353.182548456,0
+ASR.US,D,20160614,000000,134.213,134.756,131.867,134.417,40075.641704155,0
+ASR.US,D,20160615,000000,134.281,137.519,132.555,135.919,106902.07337937,0
+ASR.US,D,20160616,000000,135.405,135.405,129.967,133.505,152814.94499199,0
+ASR.US,D,20160617,000000,133.835,136.995,132.982,135.328,137702.5125147,0
+ASR.US,D,20160620,000000,136.753,140.98,136.724,138.876,135218.67268088,0
+ASR.US,D,20160621,000000,138.963,140.912,137.16,140.262,130032.31608435,0
+ASR.US,D,20160622,000000,141.077,141.232,138.779,140.059,47961.420578557,0
+ASR.US,D,20160623,000000,142.967,143.345,140.582,142.541,68036.375248748,0
+ASR.US,D,20160624,000000,136.249,139.206,133.767,134.698,59659.604779289,0
+ASR.US,D,20160627,000000,134.261,135.056,129.414,132.478,70048.821891516,0
+ASR.US,D,20160628,000000,134.116,135.677,132.943,135.095,76411.082728313,0
+ASR.US,D,20160629,000000,137.15,138.546,135.212,138.033,80023.378034808,0
+ASR.US,D,20160630,000000,137.218,142.638,137.063,142.134,83421.122392202,0
+ASR.US,D,20160701,000000,141.94,143.277,138.12,138.44,97007.97384199,0
+ASR.US,D,20160705,000000,136.045,138.246,135.803,137.393,53539.745255178,0
+ASR.US,D,20160706,000000,136.627,137.034,133.011,134.523,89834.957976379,0
+ASR.US,D,20160707,000000,134.271,136.569,132.73,133.738,65246.18141549,0
+ASR.US,D,20160708,000000,134.824,136.879,134.824,136.569,72225.276230952,0
+ASR.US,D,20160711,000000,137.044,138.915,136.103,137.238,58977.786618925,0
+ASR.US,D,20160712,000000,138.062,139.545,138.062,138.653,49886.190150779,0
+ASR.US,D,20160713,000000,139.148,139.148,137.315,137.897,57696.669894006,0
+ASR.US,D,20160714,000000,138.818,139.681,137.538,138.769,53012.651336954,0
+ASR.US,D,20160715,000000,139.361,141.726,137.577,138.159,54428.893900009,0
+ASR.US,D,20160718,000000,138.052,139.293,137.548,139.07,76654.515535946,0
+ASR.US,D,20160719,000000,138.207,138.227,136.511,137.703,54742.46836408,0
+ASR.US,D,20160720,000000,137.47,141.736,136.724,141.426,91716.404760802,0
+ASR.US,D,20160721,000000,141.242,143.578,141.135,141.571,78830.969875382,0
+ASR.US,D,20160722,000000,141.484,143.287,140.757,142.444,30898.431155358,0
+ASR.US,D,20160725,000000,142.366,142.366,135.008,135.599,96409.706772382,0
+ASR.US,D,20160726,000000,136.695,138.256,135.328,136.065,28370.23703879,0
+ASR.US,D,20160727,000000,136.734,136.734,132.352,133.282,113470.63320569,0
+ASR.US,D,20160728,000000,132.807,133.302,131.431,132.846,31818.524648617,0
+ASR.US,D,20160729,000000,133.117,137.577,133.117,136.927,71737.379120737,0
+ASR.US,D,20160801,000000,136.53,137.15,133.806,135.473,60407.438616299,0
+ASR.US,D,20160802,000000,135.095,135.095,131.256,132.536,64482.875154266,0
+ASR.US,D,20160803,000000,131.944,135.599,131.944,135.405,32589.051374474,0
+ASR.US,D,20160804,000000,135.599,135.977,134.649,135.531,32207.398243862,0
+ASR.US,D,20160805,000000,135.677,137.674,135.677,137.296,34018.703371848,0
+ASR.US,D,20160808,000000,138.101,139.768,135.968,136.472,63568.970630693,0
+ASR.US,D,20160809,000000,136.646,139.341,136.646,138.934,55580.042261531,0
+ASR.US,D,20160810,000000,139.341,141.125,137.548,139.341,34121.852866608,0
+ASR.US,D,20160811,000000,140.67,141.833,139.177,141.028,26728.097082211,0
+ASR.US,D,20160812,000000,141.804,142.395,139.962,141.193,30576.604731707,0
+ASR.US,D,20160815,000000,142.618,146.186,139.816,143.898,37184.361366032,0
+ASR.US,D,20160816,000000,145.09,145.381,141.174,142.386,36088.913731681,0
+ASR.US,D,20160817,000000,142.366,145.313,140.931,143.956,39553.70526067,0
+ASR.US,D,20160818,000000,144.48,147.039,143.016,146.341,41058.656389218,0
+ASR.US,D,20160819,000000,146.137,146.137,143.374,144.276,33110.98781796,0
+ASR.US,D,20160822,000000,143.888,144.693,142.056,144.111,62916.034328862,0
+ASR.US,D,20160823,000000,143.782,143.782,138.711,139.341,64113.599963026,0
+ASR.US,D,20160824,000000,139.225,141.028,138.498,140.931,26933.364576784,0
+ASR.US,D,20160825,000000,141.028,142.201,139.545,141.542,33122.334262384,0
+ASR.US,D,20160826,000000,141.455,143.879,136.52,137.044,38718.194353114,0
+ASR.US,D,20160829,000000,137.286,139.031,136.724,137.81,28492.984937555,0
+ASR.US,D,20160830,000000,138.12,138.857,135.599,137.936,45397.124138824,0
+ASR.US,D,20160831,000000,137.596,140.33,133.932,135.822,46214.068137323,0
+ASR.US,D,20160901,000000,135.677,139.487,135.677,139.177,41524.892105533,0
+ASR.US,D,20160902,000000,139.419,141.164,138.731,140.641,58613.668902422,0
+ASR.US,D,20160906,000000,141.484,142.686,140.185,142.23,39999.311078033,0
+ASR.US,D,20160907,000000,141.077,141.077,138.081,139.497,83480.949099163,0
+ASR.US,D,20160908,000000,139.254,139.884,137.306,137.829,27656.442535051,0
+ASR.US,D,20160909,000000,136.094,136.229,132.633,133.389,66102.322221998,0
+ASR.US,D,20160912,000000,133.108,133.108,127.291,130.965,151359.50562093,0
+ASR.US,D,20160913,000000,129.686,130.422,127.465,130.005,51209.59816855,0
+ASR.US,D,20160914,000000,129.947,130.694,127.204,127.824,104833.92600943,0
+ASR.US,D,20160915,000000,127.921,128.076,126.971,127.485,105025.78406968,0
+ASR.US,D,20160916,000000,126.855,127.33,125.536,125.992,49887.221645726,0
+ASR.US,D,20160919,000000,126.506,127.543,124.004,124.877,59082.99910358,0
+ASR.US,D,20160920,000000,125.022,127.204,124.344,125.071,81939.895647449,0
+ASR.US,D,20160921,000000,125.72,127.446,124.586,127.417,84081.279158666,0
+ASR.US,D,20160922,000000,128.726,130.025,127.407,129.656,72983.425017438,0
+ASR.US,D,20160923,000000,129.23,129.492,126.263,126.826,67331.864199538,0
+ASR.US,D,20160926,000000,126.486,127.562,125.333,125.497,34428.206866045,0
+ASR.US,D,20160927,000000,125.565,130.451,125.565,129.724,50948.629946807,0
+ASR.US,D,20160928,000000,129.715,132.226,128.677,131.741,38032.25021296,0
+ASR.US,D,20160929,000000,131.169,133.302,128.513,128.532,72532.661725337,0
+ASR.US,D,20160930,000000,129.54,131.993,128.522,130.442,67562.9190678,0
+ASR.US,D,20161003,000000,130.674,131.731,129.327,130.005,45807.659127968,0
+ASR.US,D,20161004,000000,130.791,135.444,130.791,135.095,81063.124941989,0
+ASR.US,D,20161005,000000,135.813,137.005,135.512,136.259,42322.237700028,0
+ASR.US,D,20161006,000000,135.512,136.937,134.358,135.784,59926.761970717,0
+ASR.US,D,20161007,000000,135.396,136.394,133.971,134.814,44295.487534787,0
+ASR.US,D,20161010,000000,135.308,139.341,135.308,138.178,70612.018132906,0
+ASR.US,D,20161011,000000,137.819,138.517,136.792,137.247,31937.146567591,0
+ASR.US,D,20161012,000000,137.693,138.517,136.675,137.722,107287.85248977,0
+ASR.US,D,20161013,000000,136.016,136.608,134.378,134.543,119850.42945659,0
+ASR.US,D,20161014,000000,135.832,138.217,135.832,137.315,47960.38908361,0
+ASR.US,D,20161017,000000,137.393,138.168,135.095,137.674,85367.553358324,0
+ASR.US,D,20161018,000000,139.118,143.21,139.089,142.928,79582.929692183,0
+ASR.US,D,20161019,000000,143.568,144.169,142.017,143.491,55550.12890805,0
+ASR.US,D,20161020,000000,143.297,145.178,142.822,144.344,89885.501228812,0
+ASR.US,D,20161021,000000,142.696,144.586,142.521,144.276,52548.478610534,0
+ASR.US,D,20161024,000000,145.061,145.633,144.354,144.77,23132.305694878,0
+ASR.US,D,20161025,000000,145.178,145.973,144.48,145.071,68885.295590623,0
+ASR.US,D,20161026,000000,144.431,147.165,142.725,143.365,99975.584806235,0
+ASR.US,D,20161027,000000,144.14,144.14,141.804,143.626,26211.318113464,0
+ASR.US,D,20161028,000000,143.113,145.052,141.804,142.347,79318.866985597,0
+ASR.US,D,20161031,000000,142.356,142.618,141.242,141.649,28477.512513341,0
+ASR.US,D,20161101,000000,142.192,142.861,138.314,138.411,76129.484607618,0
+ASR.US,D,20161102,000000,138.188,138.43,135.929,136.074,35574.197752829,0
+ASR.US,D,20161103,000000,138.033,138.033,134.901,135.677,81236.416093186,0
+ASR.US,D,20161104,000000,135.706,137.218,134.145,134.901,142553.63325327,0
+ASR.US,D,20161107,000000,138.479,147.34,138.479,146.283,167152.72476363,0
+ASR.US,D,20161108,000000,145.381,146.932,144.014,146.36,64910.94555752,0
+ASR.US,D,20161109,000000,130.791,142.841,129.133,136.414,141411.76834627,0
+ASR.US,D,20161110,000000,135.91,135.91,126.205,127.058,156041.46118809,0
+ASR.US,D,20161111,000000,125.071,125.071,120.35,120.718,175280.90495072,0
+ASR.US,D,20161114,000000,120.728,129.404,120.728,128.231,175301.53484967,0
+ASR.US,D,20161115,000000,128.988,133.544,128.988,132.73,87223.212769056,0
+ASR.US,D,20161116,000000,131.479,132.623,130.267,132.429,80360.676882673,0
+ASR.US,D,20161117,000000,132.788,134,132.439,133.011,84122.53895657,0
+ASR.US,D,20161118,000000,131.838,132.807,131.082,132.245,49014.576920057,0
+ASR.US,D,20161121,000000,132.865,134.407,132.865,133.525,33131.617716912,0
+ASR.US,D,20161122,000000,134.436,134.959,133.748,134.853,29530.66885484,0
+ASR.US,D,20161123,000000,134.543,134.543,132.284,133.554,37537.132638112,0
+ASR.US,D,20161125,000000,134.194,135.386,132.051,134.261,26249.483426525,0
+ASR.US,D,20161128,000000,134.901,134.901,133.302,133.583,45354.832845972,0
+ASR.US,D,20161129,000000,133.651,133.651,130.345,130.345,49798.513080233,0
+ASR.US,D,20161130,000000,130.791,130.917,128.154,128.609,45784.966239121,0
+ASR.US,D,20161201,000000,128.057,130.151,128.057,129.104,49438.52134352,0
+ASR.US,D,20161202,000000,128.474,129.152,124.916,125.168,50029.567948495,0
+ASR.US,D,20161205,000000,126.758,129.123,125.604,128.067,54940.515394019,0
+ASR.US,D,20161206,000000,127.32,129.375,127.32,128.096,68750.169752488,0
+ASR.US,D,20161207,000000,128.716,131.731,128.716,131.605,52257.597035311,0
+ASR.US,D,20161208,000000,130.461,131.624,129.618,131.45,31770.04438608,0
+ASR.US,D,20161209,000000,131.954,134.232,130.102,134.126,50524.685523343,0
+ASR.US,D,20161212,000000,134.494,134.494,132.167,132.633,16373.950798202,0
+ASR.US,D,20161213,000000,135.26,135.774,130.422,134.329,45750.92690585,0
+ASR.US,D,20161214,000000,133.874,134.232,131.586,131.76,47594.208377212,0
+ASR.US,D,20161215,000000,131.091,132.41,129.928,131.518,50763.992351186,0
+ASR.US,D,20161216,000000,131.149,131.149,129.569,130.005,35702.103126331,0
+ASR.US,D,20161219,000000,129.618,132.1,126.758,131.906,26399.050193927,0
+ASR.US,D,20161220,000000,132.216,132.245,130.015,131.149,23993.603976124,0
+ASR.US,D,20161221,000000,129.753,130.888,128.619,129.841,51716.062187821,0
+ASR.US,D,20161222,000000,129.269,129.269,126.506,127.446,51937.833601555,0
+ASR.US,D,20161223,000000,127.688,127.688,126.874,127.524,37157.542497395,0
+ASR.US,D,20161227,000000,127.417,129.327,127.369,127.844,23848.163188512,0
+ASR.US,D,20161228,000000,127.301,128.202,126.021,127.931,35741.29993434,0
+ASR.US,D,20161229,000000,128.193,129.133,127.204,128.105,22778.502927851,0
+ASR.US,D,20161230,000000,128.309,128.794,126.932,128.183,18718.538814097,0
+ASR.US,D,20170103,000000,129.56,130.112,126.04,126.477,28633.268250428,0
+ASR.US,D,20170104,000000,126.942,129.404,124.189,125.992,40628.522996069,0
+ASR.US,D,20170105,000000,126.612,128.377,125.565,127.611,30396.093115877,0
+ASR.US,D,20170106,000000,127.524,127.824,125.682,126.612,34640.694825251,0
+ASR.US,D,20170109,000000,126.506,126.506,122.395,123.675,37823.888233544,0
+ASR.US,D,20170110,000000,123.655,125.827,121.736,124.916,56630.104118188,0
+ASR.US,D,20170111,000000,124.392,125.381,123.006,123.956,66047.652989776,0
+ASR.US,D,20170112,000000,124.208,126.137,123.529,124.295,54493.878081708,0
+ASR.US,D,20170113,000000,125.042,126.157,124.208,125.973,20694.883133699,0
+ASR.US,D,20170117,000000,125.274,126.147,123.995,125.866,48985.695061524,0
+ASR.US,D,20170118,000000,125.575,125.575,119.516,120.388,67271.005997629,0
+ASR.US,D,20170119,000000,120.844,120.844,117.335,119.613,38405.651383991,0
+ASR.US,D,20170120,000000,120.379,124.053,120.379,124.053,59381.101143437,0
+ASR.US,D,20170123,000000,123.597,129.084,123.597,128.949,82077.08447548,0
+ASR.US,D,20170124,000000,128.6,132.158,128.6,130.762,84833.238975467,0
+ASR.US,D,20170125,000000,131.208,133.292,128.968,132.109,157623.7744377,0
+ASR.US,D,20170126,000000,132.749,132.749,127.592,127.718,108985.69317352,0
+ASR.US,D,20170127,000000,127.514,129.967,127.029,128.503,83239.579281425,0
+ASR.US,D,20170130,000000,128.173,132.167,126.874,129.579,55889.490745811,0
+ASR.US,D,20170131,000000,129.094,129.967,127.485,129.046,49602.529040189,0
+ASR.US,D,20170201,000000,129.385,130.432,126.709,130.267,52726.927236469,0
+ASR.US,D,20170202,000000,130.577,132.4,130.093,131.799,55226.239494504,0
+ASR.US,D,20170203,000000,133.05,133.864,131.469,133.234,53486.107517903,0
+ASR.US,D,20170206,000000,133.108,133.622,130.345,131.712,103749.8248195,0
+ASR.US,D,20170207,000000,131.896,133.612,131.227,131.944,65289.50420329,0
+ASR.US,D,20170208,000000,133.05,136.637,131.372,136.239,52002.817783254,0
+ASR.US,D,20170209,000000,136.937,139.526,135.415,137.81,39234.973321861,0
+ASR.US,D,20170210,000000,137.403,141.193,137.199,139.729,45896.367693462,0
+ASR.US,D,20170213,000000,139.894,141.377,136.617,138.159,47388.940882639,0
+ASR.US,D,20170214,000000,136.927,138.479,134.727,137.18,71307.245727588,0
+ASR.US,D,20170215,000000,136.986,136.986,132.807,136.414,51098.196714209,0
+ASR.US,D,20170216,000000,136.743,138.905,136.006,137.16,46639.044055734,0
+ASR.US,D,20170217,000000,136.734,139.962,135.813,139.904,67941.477713569,0
+ASR.US,D,20170221,000000,139.884,141.92,137.926,141.92,74350.155823008,0
+ASR.US,D,20170222,000000,135.997,141.881,135.948,139.458,65910.464161745,0
+ASR.US,D,20170223,000000,140.767,141.484,136.443,137.907,104185.11568739,0
+ASR.US,D,20170224,000000,137.742,140.117,137.558,139.07,64120.820427659,0
+ASR.US,D,20170227,000000,139.4,140.97,138.76,140.408,32540.571111937,0
+ASR.US,D,20170228,000000,138.973,142.056,138.925,141.038,46120.202097091,0
+ASR.US,D,20170301,000000,141.174,145.75,140.582,145.003,66318.936160994,0
+ASR.US,D,20170302,000000,143.568,143.685,139.012,139.099,29179.960572656,0
+ASR.US,D,20170303,000000,141.125,143.946,140.893,143.723,34147.640240298,0
+ASR.US,D,20170306,000000,143.258,147.262,142.793,146.273,47958.326093714,0
+ASR.US,D,20170307,000000,145.905,148.105,145.168,147.776,71329.938616435,0
+ASR.US,D,20170308,000000,147.805,147.805,145.653,145.74,31011.895599594,0
+ASR.US,D,20170309,000000,145.304,145.401,142.676,143.927,39215.374917857,0
+ASR.US,D,20170310,000000,144.305,146.709,144.247,145.275,44882.408159971,0
+ASR.US,D,20170313,000000,145.265,147.824,143.869,144.858,50057.41831208,0
+ASR.US,D,20170314,000000,143.849,146.438,141.251,142.221,65617.519596626,0
+ASR.US,D,20170315,000000,142.182,144.712,141.833,144.276,90116.556097074,0
+ASR.US,D,20170316,000000,143.181,149.783,143.181,146.826,107435.35626728,0
+ASR.US,D,20170317,000000,147.272,150.994,147.272,149.618,63483.356550042,0
+ASR.US,D,20170320,000000,150.5,150.994,149.627,149.695,31381.170790835,0
+ASR.US,D,20170321,000000,150.054,154.562,145.788,146.758,114364.93932525,0
+ASR.US,D,20170322,000000,146.758,149.414,146.166,147.456,104630.72150475,0
+ASR.US,D,20170323,000000,147.514,149.026,146.991,148.522,90591.04377297,0
+ASR.US,D,20170324,000000,151.14,158.362,150.015,157.907,114891.00174853,0
+ASR.US,D,20170327,000000,158.576,159.429,155.338,155.91,69695.019124489,0
+ASR.US,D,20170328,000000,155.774,158.702,155.774,156.288,82704.23340362,0
+ASR.US,D,20170329,000000,156.104,157.18,155.628,157.015,68433.500803574,0
+ASR.US,D,20170330,000000,157.558,160.524,155.822,159.419,67646.470158556,0
+ASR.US,D,20170331,000000,158.547,158.556,154.262,154.329,93938.244877932,0
+ASR.US,D,20170403,000000,154.232,163.365,154.232,162.715,85993.670791517,0
+ASR.US,D,20170404,000000,162.541,163.345,160.175,163.064,77295.073898406,0
+ASR.US,D,20170405,000000,163.801,165.304,161.503,161.785,50039.882897971,0
+ASR.US,D,20170406,000000,162.095,163.762,161.368,163.239,49591.182595765,0
+ASR.US,D,20170407,000000,162.56,163.724,160.156,160.515,83199.350978468,0
+ASR.US,D,20170410,000000,160.515,162.919,160.515,162.298,44003.574464616,0
+ASR.US,D,20170411,000000,167.126,167.815,162.55,163.345,71531.080131217,0
+ASR.US,D,20170412,000000,163.345,163.665,159.332,160.873,48979.506091838,0
+ASR.US,D,20170413,000000,160.689,163.549,160.689,162.677,53197.288932575,0
+ASR.US,D,20170417,000000,163.113,165.517,163.093,164.373,54167.925678266,0
+ASR.US,D,20170418,000000,165.255,165.255,161.533,162.008,70038.50694204,0
+ASR.US,D,20170419,000000,162.415,162.415,159.216,160.088,48655.616678292,0
+ASR.US,D,20170420,000000,161.484,161.484,158.76,160.359,62934.601237919,0
+ASR.US,D,20170421,000000,161.29,162.938,159.148,162.909,57484.1819348,0
+ASR.US,D,20170424,000000,165.662,169.065,165.662,167.592,80911.495184692,0
+ASR.US,D,20170425,000000,168.484,169.821,167.437,168.658,135023.72013579,0
+ASR.US,D,20170426,000000,167.824,168.377,161.978,165.566,86671.36297209,0
+ASR.US,D,20170427,000000,166.661,168.367,165.566,166.932,58040.157711557,0
+ASR.US,D,20170428,000000,166.089,169.502,165.856,168.716,66142.550524955,0
+ASR.US,D,20170501,000000,167.408,169.734,166.68,168.435,29161.3936636,0
+ASR.US,D,20170502,000000,169.269,183.394,169.269,181.727,111261.17102793,0
+ASR.US,D,20170503,000000,180.718,184.121,173.874,174.116,79999.653651013,0
+ASR.US,D,20170504,000000,174.901,174.979,170.2,171.373,48800.025970956,0
+ASR.US,D,20170505,000000,173.564,177.965,173.108,177.151,49857.308292246,0
+ASR.US,D,20170508,000000,175.677,176.588,171.693,173.011,80891.896780687,0
+ASR.US,D,20170509,000000,173.961,174.426,171.576,172.391,91315.153226185,0
+ASR.US,D,20170510,000000,172.391,177.597,172.391,176.996,61590.563321196,0
+ASR.US,D,20170511,000000,176.598,177.044,172.439,173.719,88173.219615796,0
+ASR.US,D,20170512,000000,172.885,173.719,168.338,171.305,113968.84526538,0
+ASR.US,D,20170515,000000,172.885,173.021,170.723,172.226,110904.27377606,0
+ASR.US,D,20170516,000000,172.827,173.893,171.256,173.428,128292.18410775,0
+ASR.US,D,20170517,000000,166.583,172.226,166.583,171.324,61865.972472205,0
+ASR.US,D,20170518,000000,169.986,173.292,167.417,168.164,107094.96293457,0
+ASR.US,D,20170519,000000,168.939,173.03,168.939,171.683,122075.36405856,0
+ASR.US,D,20170522,000000,171.809,172.303,168.678,171.13,39089.53253425,0
+ASR.US,D,20170523,000000,170.917,174.174,169.065,173.593,74118.069459798,0
+ASR.US,D,20170524,000000,174.048,178.692,172.681,178.624,60715.855605631,0
+ASR.US,D,20170525,000000,179.477,180.728,175.473,175.89,52881.651478609,0
+ASR.US,D,20170526,000000,176.288,178.527,175.658,176.976,36836.747568691,0
+ASR.US,D,20170530,000000,173.486,175.9,171.789,173.971,28496.079422398,0
+ASR.US,D,20170531,000000,174.291,177.325,174.136,175.842,93584.442110905,0
+ASR.US,D,20170601,000000,175.541,177.529,171.247,172.769,100527.4346032,0
+ASR.US,D,20170602,000000,172.604,176.559,172.604,174.33,102610.02290241,0
+ASR.US,D,20170605,000000,174.048,179.778,174.048,176.976,38611.950373511,0
+ASR.US,D,20170606,000000,177.112,177.568,175.047,176.171,46712.280197014,0
+ASR.US,D,20170607,000000,177.761,179.216,176.569,179.002,107181.60851017,0
+ASR.US,D,20170608,000000,179.293,180.486,176.414,177.577,36582.999811582,0
+ASR.US,D,20170609,000000,176.986,180.03,176.986,178.43,28315.567806568,0
+ASR.US,D,20170612,000000,178.857,179.565,177.645,179.167,70252.026396193,0
+ASR.US,D,20170613,000000,178.547,181.261,178.362,180.902,23892.517471259,0
+ASR.US,D,20170614,000000,181.707,183.646,180.098,183.423,48261.585608309,0
+ASR.US,D,20170615,000000,181.601,182.289,180.166,181.688,41063.813863956,0
+ASR.US,D,20170616,000000,181.329,186.138,181.242,184.732,61282.146331864,0
+ASR.US,D,20170619,000000,186.225,188.707,184.751,187.311,59085.062093476,0
+ASR.US,D,20170620,000000,185.866,186.37,181.688,181.785,85145.78194459,0
+ASR.US,D,20170621,000000,181.823,185.158,181.058,181.62,90486.862783262,0
+ASR.US,D,20170622,000000,181.833,188.93,181.833,186.758,69654.790821533,0
+ASR.US,D,20170623,000000,187.98,188.513,185.333,187.64,40022.00396688,0
+ASR.US,D,20170626,000000,188.377,191.218,188.377,190.103,48225.483285143,0
+ASR.US,D,20170627,000000,190.103,190.103,186.38,188.173,63969.190670362,0
+ASR.US,D,20170628,000000,189.957,194.766,189.754,193.331,119845.27198185,0
+ASR.US,D,20170629,000000,192.546,193.176,188.164,189.424,78791.773067374,0
+ASR.US,D,20170630,000000,191.683,191.683,188.212,190.287,48248.17617399,0
+ASR.US,D,20170703,000000,187.698,191.004,187.698,187.786,18972.286571207,0
+ASR.US,D,20170705,000000,188.154,188.154,184.053,186.991,83085.886534232,0
+ASR.US,D,20170706,000000,185.653,187.039,182.9,184.945,59457.431769559,0
+ASR.US,D,20170707,000000,185.692,186.399,183.239,185.711,54558.862263407,0
+ASR.US,D,20170710,000000,185.362,190.432,182.211,190.045,27851.395080148,0
+ASR.US,D,20170711,000000,190.006,193.806,190.006,190.995,81181.746860963,0
+ASR.US,D,20170712,000000,192.866,198.624,192.866,198.081,78231.671310827,0
+ASR.US,D,20170713,000000,197.723,200.835,197.141,200.156,69419.60997348,0
+ASR.US,D,20170714,000000,201.659,203.52,199.284,200.728,57105.623289031,0
+ASR.US,D,20170717,000000,202.027,204.528,200.234,204.015,60272.312778163,0
+ASR.US,D,20170718,000000,204.519,204.994,201.843,203.733,43953.031212184,0
+ASR.US,D,20170719,000000,204.063,207.514,203.278,204.451,40111.744027321,0
+ASR.US,D,20170720,000000,205.314,206.933,204.044,206.264,40917.341581397,0
+ASR.US,D,20170721,000000,206.981,206.981,201.475,201.475,70985.419303937,0
+ASR.US,D,20170724,000000,201.494,201.494,195.764,199.633,78594.757532382,0
+ASR.US,D,20170725,000000,201.581,201.581,196.472,197.5,56961.213996367,0
+ASR.US,D,20170726,000000,197.548,198.915,194.989,198.159,81492.22684019,0
+ASR.US,D,20170727,000000,197.005,197.413,193.166,195.076,56245.356502733,0
+ASR.US,D,20170728,000000,194.097,195.716,187.165,194.242,126385.98144459,0
+ASR.US,D,20170731,000000,194.582,194.843,190.19,192.236,55339.70393874,0
+ASR.US,D,20170801,000000,192.643,193.302,189.201,190.171,92345.616678838,0
+ASR.US,D,20170802,000000,189.948,190.2,186.438,188.532,69252.507791969,0
+ASR.US,D,20170803,000000,188.61,192.992,187.359,191.974,61251.201483436,0
+ASR.US,D,20170804,000000,192.856,192.856,189.288,190.122,82564.981585694,0
+ASR.US,D,20170807,000000,193.089,193.089,188.639,190.151,46368.792379463,0
+ASR.US,D,20170808,000000,191.159,191.489,188.736,189.841,57799.819388766,0
+ASR.US,D,20170809,000000,189.056,189.056,182.735,183.772,75188.761215407,0
+ASR.US,D,20170810,000000,184.16,184.79,181.601,184.422,70887.427283915,0
+ASR.US,D,20170811,000000,178.178,184.509,178.178,181.756,48634.98677934,0
+ASR.US,D,20170814,000000,182.88,186.71,182.88,185.614,45477.580744736,0
+ASR.US,D,20170815,000000,189.191,189.259,183.918,184.722,38252.990131746,0
+ASR.US,D,20170816,000000,184.674,187.543,183.006,184.712,31484.320285595,0
+ASR.US,D,20170817,000000,183.346,184.538,180.641,180.709,41628.041600293,0
+ASR.US,D,20170818,000000,179.584,184.722,179.584,182.609,36740.818538564,0
+ASR.US,D,20170821,000000,182.153,184.965,182.153,184.926,33502.955898048,0
+ASR.US,D,20170822,000000,185.391,185.769,184.141,184.79,34852.151289509,0
+ASR.US,D,20170823,000000,183.956,186.564,181.979,182.822,59174.802153917,0
+ASR.US,D,20170824,000000,182.812,183.394,181.416,182.172,47976.893002771,0
+ASR.US,D,20170825,000000,182.696,184.354,180.932,183.743,36560.306922734,0
+ASR.US,D,20170828,000000,182.803,182.803,179.914,180.35,58812.747427309,0
+ASR.US,D,20170829,000000,179.09,181.397,178.954,181.184,96235.384126237,0
+ASR.US,D,20170830,000000,181.261,182.318,180.001,182.124,59453.305789769,0
+ASR.US,D,20170831,000000,183.035,184.984,180.854,184.199,83885.295118622,0
+ASR.US,D,20170901,000000,184.17,186.467,184.17,185.081,49015.608415004,0
+ASR.US,D,20170905,000000,184.48,184.722,180.427,180.815,68797.618520077,0
+ASR.US,D,20170906,000000,181.174,183.695,180.331,182.948,65515.401596814,0
+ASR.US,D,20170907,000000,182.609,185.566,182.347,183.888,66392.172302274,0
+ASR.US,D,20170908,000000,182.017,184.237,181.368,181.678,76351.256021352,0
+ASR.US,D,20170911,000000,182.599,183.22,181.048,181.765,56425.868118563,0
+ASR.US,D,20170912,000000,181.765,182.551,180.66,182.376,44943.26636188,0
+ASR.US,D,20170913,000000,181.901,182.735,180.621,181.106,54271.075173026,0
+ASR.US,D,20170914,000000,180.68,181.94,179.119,180.999,43939.621777865,0
+ASR.US,D,20170915,000000,180.873,185.323,180.544,183.976,82766.123100476,0
+ASR.US,D,20170918,000000,184.47,185.061,183.006,183.665,42922.567759531,0
+ASR.US,D,20170919,000000,183.656,183.656,180.796,181.193,42362.466002984,0
+ASR.US,D,20170920,000000,181.736,182.192,178.76,179.875,66098.196242208,0
+ASR.US,D,20170921,000000,179.671,183.026,178.673,180.806,58927.243366493,0
+ASR.US,D,20170922,000000,180.447,181.348,179.235,180.563,38771.832090389,0
+ASR.US,D,20170925,000000,180.476,181.339,178.925,178.973,49706.710029896,0
+ASR.US,D,20170926,000000,178.576,179.729,176.511,179.022,96183.809378857,0
+ASR.US,D,20170927,000000,179.293,181.3,174.698,174.921,38733.666777328,0
+ASR.US,D,20170928,000000,174.145,175.309,172.497,172.526,78349.261734853,0
+ASR.US,D,20170929,000000,171.819,174.32,168.784,172.584,124059.96033775,0
+ASR.US,D,20171002,000000,173.399,174.989,172.749,174.397,55965.821371933,0
+ASR.US,D,20171003,000000,174.107,174.3,172.012,173.641,46439.965530847,0
+ASR.US,D,20171004,000000,174.116,175.202,173.37,174.523,20761.930305293,0
+ASR.US,D,20171005,000000,174.116,174.116,169.657,169.715,47257.941024294,0
+ASR.US,D,20171006,000000,169.385,169.385,165.032,165.168,70675.970819657,0
+ASR.US,D,20171009,000000,165.75,165.788,163.84,164.247,45151.628341295,0
+ASR.US,D,20171010,000000,164.121,165.885,157.17,158.934,180716.88332457,0
+ASR.US,D,20171011,000000,160.146,165.333,159.661,165.081,95866.108934996,0
+ASR.US,D,20171012,000000,164.431,166.564,164.296,164.46,112173.0125616,0
+ASR.US,D,20171013,000000,165.362,167.95,164.354,165.372,58400.149448269,0
+ASR.US,D,20171016,000000,165.158,165.876,162.308,162.764,97186.422467924,0
+ASR.US,D,20171017,000000,162.172,170.335,160.427,169.637,129844.58400389,0
+ASR.US,D,20171018,000000,170.801,171.091,163.152,163.413,140181.19487379,0
+ASR.US,D,20171019,000000,162.744,166.952,162.289,165.362,57875.118519941,0
+ASR.US,D,20171020,000000,168.028,168.028,162.357,162.764,47191.925347648,0
+ASR.US,D,20171023,000000,163.132,163.239,159.661,160.708,31787.579800189,0
+ASR.US,D,20171024,000000,161.6,164.218,161.426,164.014,82465.958070725,0
+ASR.US,D,20171025,000000,163.782,165.905,162.531,162.812,67837.296723862,0
+ASR.US,D,20171026,000000,162.415,164.683,162.415,162.803,53467.540608846,0
+ASR.US,D,20171027,000000,163.171,165.09,162.696,162.987,66327.188120575,0
+ASR.US,D,20171030,000000,162.803,163.859,162.075,162.899,59304.770517314,0
+ASR.US,D,20171031,000000,162.444,163.782,161.009,161.707,40588.294693112,0
+ASR.US,D,20171101,000000,162.269,163.122,158.459,158.556,101303.1188038,0
+ASR.US,D,20171102,000000,157.819,161.154,157.819,160.805,26996.285768587,0
+ASR.US,D,20171103,000000,161.339,165.856,157.655,164.751,97429.855275558,0
+ASR.US,D,20171106,000000,166.535,166.535,161.009,162.298,64041.395316694,0
+ASR.US,D,20171107,000000,161.426,162.618,161.426,161.426,83859.507744932,0
+ASR.US,D,20171108,000000,160.573,163.52,160.573,160.893,66208.566201601,0
+ASR.US,D,20171109,000000,159.855,163.423,159.855,162.783,91666.893003317,0
+ASR.US,D,20171110,000000,162.017,163.704,156.918,156.918,80619.582114521,0
+ASR.US,D,20171113,000000,156.356,157.752,154.562,156.133,63319.348853374,0
+ASR.US,D,20171114,000000,155.735,156.191,151.983,152.129,107367.27760074,0
+ASR.US,D,20171115,000000,152.226,154.475,151.227,154.087,96963.619559243,0
+ASR.US,D,20171116,000000,153.806,157.393,153.748,156.453,60841.697989238,0
+ASR.US,D,20171117,000000,156.104,157.073,154.911,155.987,70901.868213181,0
+ASR.US,D,20171120,000000,155.609,157.354,154.475,157.199,62666.412551543,0
+ASR.US,D,20171121,000000,157.112,161.629,157.112,159.002,95981.636369128,0
+ASR.US,D,20171122,000000,159.497,159.981,156.802,158.013,65099.709132931,0
+ASR.US,D,20171124,000000,158.76,160.553,157.616,160.456,43274.307536663,0
+ASR.US,D,20171127,000000,160.912,160.912,155.784,156.375,42658.505052946,0
+ASR.US,D,20171128,000000,157.529,157.529,154.921,156.588,69551.641326773,0
+ASR.US,D,20171129,000000,157.277,162.163,156.045,161.697,78564.844178902,0
+ASR.US,D,20171130,000000,162.318,162.725,160.03,161.998,74273.825196886,0
+ASR.US,D,20171201,000000,161.116,168.445,161.116,167.96,82137.942677388,0
+ASR.US,D,20171204,000000,169.162,169.162,163.607,165.973,77382.750968952,0
+ASR.US,D,20171205,000000,166.244,166.244,161.978,164.994,37412.321749452,0
+ASR.US,D,20171206,000000,165.023,165.023,158.45,158.799,68953.374257165,0
+ASR.US,D,20171207,000000,159.167,160.844,157.626,159.71,78776.30064316,0
+ASR.US,D,20171208,000000,159.855,161.445,159.245,160.961,52253.471055521,0
+ASR.US,D,20171211,000000,161.368,163.074,160.359,163.055,39219.500897647,0
+ASR.US,D,20171212,000000,163.384,163.694,162.066,163.404,45929.375531785,0
+ASR.US,D,20171213,000000,163.248,167.32,162.57,166.671,69294.79908482,0
+ASR.US,D,20171214,000000,166.283,167.146,165.284,165.837,59969.053263569,0
+ASR.US,D,20171215,000000,165.827,168.445,164.664,167.524,62320.861744097,0
+ASR.US,D,20171218,000000,167.66,169.511,164.645,168.067,94284.827180326,0
+ASR.US,D,20171219,000000,168.251,168.251,164.829,165.798,50373.055766046,0
+ASR.US,D,20171220,000000,165.507,166.613,163.966,165.585,81852.218576903,0
+ASR.US,D,20171221,000000,166.011,166.011,161.649,163.888,63640.143782077,0
+ASR.US,D,20171222,000000,163.006,164.218,160.34,162.075,22615.52672613,0
+ASR.US,D,20171226,000000,161.969,163.743,160.175,161.048,21683.0552935,0
+ASR.US,D,20171227,000000,161.891,164.169,161.125,163.976,30365.148267449,0
+ASR.US,D,20171228,000000,164.606,164.722,162.376,164.16,30193.920106147,0
+ASR.US,D,20171229,000000,163.471,165.963,163.471,165.061,44092.28303011,0
+ASR.US,D,20180102,000000,165.488,175.473,165.488,171.964,93618.481444176,0
+ASR.US,D,20180103,000000,172.371,174.892,170.781,173.593,58134.023751788,0
+ASR.US,D,20180104,000000,173.486,175.008,169.637,173.156,50448.354897221,0
+ASR.US,D,20180105,000000,173.709,174.436,171.314,173.641,77283.727453982,0
+ASR.US,D,20180108,000000,173.758,174.456,171.702,172.332,64998.622628066,0
+ASR.US,D,20180109,000000,172.488,173.312,170.5,172.681,171024.95679692,0
+ASR.US,D,20180110,000000,172.972,172.972,169.22,170.074,90796.311267542,0
+ASR.US,D,20180111,000000,170.946,170.946,168.823,170.461,51797.550288682,0
+ASR.US,D,20180112,000000,170.859,173.37,169.918,170.316,68561.406177077,0
+ASR.US,D,20180116,000000,171.537,177.917,171.537,177.092,67669.163047403,0
+ASR.US,D,20180117,000000,176.937,188.203,176.433,182.628,138225.48045314,0
+ASR.US,D,20180118,000000,181.785,182.618,180.059,181.697,78570.00165364,0
+ASR.US,D,20180119,000000,181.882,182.105,179.322,180.563,45916.997592414,0
+ASR.US,D,20180122,000000,181.271,181.271,175.415,176.937,65775.338323609,0
+ASR.US,D,20180123,000000,176.773,177.994,174.892,177.277,43192.819435802,0
+ASR.US,D,20180124,000000,176.21,179.603,176.21,178.585,41788.954812119,0
+ASR.US,D,20180125,000000,178.973,179.865,177.112,177.684,25964.790820987,0
+ASR.US,D,20180126,000000,178.304,178.527,175.095,176.298,64656.166305463,0
+ASR.US,D,20180129,000000,176.453,177.325,175.347,176.278,34544.765795124,0
+ASR.US,D,20180130,000000,175.629,175.881,175.629,175.629,28594.07144242,0
+ASR.US,D,20180131,000000,176.753,176.753,174.543,175.648,63140.900227439,0
+ASR.US,D,20180201,000000,175.212,180.466,175.212,179.981,42766.812022444,0
+ASR.US,D,20180202,000000,180.059,180.059,175.406,175.406,50020.284493967,0
+ASR.US,D,20180205,000000,174.097,174.097,165.1,165.624,30052.605298326,0
+ASR.US,D,20180206,000000,164.257,171.363,164.16,170.355,55453.168382976,0
+ASR.US,D,20180207,000000,169.443,171.567,165.071,165.071,55328.357494316,0
+ASR.US,D,20180208,000000,166.06,167.185,157.8,158.168,78922.772925719,0
+ASR.US,D,20180209,000000,158.905,161.038,155.241,160.127,81982.1869403,0
+ASR.US,D,20180212,000000,160.728,163.646,158.983,162.725,100356.2064419,0
+ASR.US,D,20180213,000000,162.221,162.87,160.001,161.978,22093.590282644,0
+ASR.US,D,20180214,000000,161.261,165.643,161.261,165.197,62414.727784328,0
+ASR.US,D,20180215,000000,166.632,168.542,165.808,167.495,33720.601331992,0
+ASR.US,D,20180216,000000,166.215,169.027,163.898,163.898,47136.224620477,0
+ASR.US,D,20180220,000000,164.402,166.506,162.938,166.487,82380.343990074,0
+ASR.US,D,20180221,000000,165.643,168.765,163.966,164.005,61730.84663407,0
+ASR.US,D,20180222,000000,164.257,166.942,162.328,165.362,83073.508594861,0
+ASR.US,D,20180223,000000,166.06,168.484,165.246,167.165,66287.991312566,0
+ASR.US,D,20180226,000000,167.252,167.95,164.15,166.894,78860.883228863,0
+ASR.US,D,20180227,000000,166.225,166.225,157.606,157.606,55990.577250676,0
+ASR.US,D,20180228,000000,158.731,161.125,157.247,160.34,121746.31717028,0
+ASR.US,D,20180301,000000,160.931,162.182,155.687,159.487,88992.22660419,0
+ASR.US,D,20180302,000000,158.265,158.925,155.987,157.306,63411.15190371,0
+ASR.US,D,20180305,000000,157.761,161.823,156.569,161.358,49155.891727878,0
+ASR.US,D,20180306,000000,161.794,163.908,159.642,160.563,40664.625319235,0
+ASR.US,D,20180307,000000,159.225,161.717,158.527,160.437,55646.057938177,0
+ASR.US,D,20180308,000000,159.817,163.084,159.817,162.938,59771.00623363,0
+ASR.US,D,20180309,000000,163.782,165.013,162.803,164.034,53873.9496182,0
+ASR.US,D,20180312,000000,164.286,167.33,162.841,163.762,94728.370007794,0
+ASR.US,D,20180313,000000,164.635,165.284,161.823,163.733,53237.517235531,0
+ASR.US,D,20180314,000000,164.266,164.266,162.618,163.103,41270.112853476,0
+ASR.US,D,20180315,000000,162.541,163.239,160.301,160.359,54286.54759724,0
+ASR.US,D,20180316,000000,160.02,162.444,159.109,159.962,99288.609171133,0
+ASR.US,D,20180319,000000,159.807,160.999,157.79,158.488,37990.990415056,0
+ASR.US,D,20180320,000000,159.128,159.128,153.806,155.066,49675.765181468,0
+ASR.US,D,20180321,000000,154.795,158.867,154.795,158.692,40111.744027321,0
+ASR.US,D,20180322,000000,157.335,159.807,155.89,158.808,37488.652375574,0
+ASR.US,D,20180323,000000,157.781,159.972,151.886,152.361,74746.249882886,0
+ASR.US,D,20180326,000000,154.504,155.473,151.469,155.376,23931.714279268,0
+ASR.US,D,20180327,000000,155.667,155.667,152.361,152.381,33580.318019118,0
+ASR.US,D,20180328,000000,152.342,152.342,150.073,151.111,40648.121400073,0
+ASR.US,D,20180329,000000,152.264,155.987,152.197,154.271,45964.446360004,0
+ASR.US,D,20180402,000000,154.921,154.921,151.024,151.285,36774.857871835,0
+ASR.US,D,20180403,000000,151.789,153.951,151.78,152.672,49607.686514927,0
+ASR.US,D,20180404,000000,151.499,155.076,150.296,154.93,153536.99145531,0
+ASR.US,D,20180405,000000,155.648,156.026,154.184,154.804,135706.5697911,0
+ASR.US,D,20180406,000000,154.213,155.309,152.739,153.544,80596.889225674,0
+ASR.US,D,20180409,000000,153.757,154.203,152.681,152.681,50939.346492278,0
+ASR.US,D,20180410,000000,154.446,154.446,153.389,154.165,76608.098263304,0
+ASR.US,D,20180411,000000,154.165,155.095,153.331,155.095,53324.16281113,0
+ASR.US,D,20180412,000000,154.465,156.918,154.165,156.414,30412.597035038,0
+ASR.US,D,20180413,000000,156.549,160.718,156.549,159.797,53852.288224301,0
+ASR.US,D,20180416,000000,160.679,162.328,160.408,161.242,61153.209463414,0
+ASR.US,D,20180417,000000,162.454,164.16,161.494,163.617,76051.0909916,0
+ASR.US,D,20180418,000000,164.761,166.399,163.016,163.694,61089.256776662,0
+ASR.US,D,20180419,000000,163.53,163.53,159.797,160.621,28079.355463567,0
+ASR.US,D,20180420,000000,162.008,162.008,155.822,159.943,41064.845358904,0
+ASR.US,D,20180423,000000,159.409,161.28,158.178,159.894,48774.238597266,0
+ASR.US,D,20180424,000000,161.067,161.067,157.48,159.409,54149.35876921,0
+ASR.US,D,20180425,000000,158.421,160.243,156.559,160.146,69690.893144699,0
+ASR.US,D,20180426,000000,159.826,160.156,158.033,159.71,54236.004344808,0
+ASR.US,D,20180427,000000,160.97,162.541,160.97,161.94,31734.973557862,0
+ASR.US,D,20180430,000000,160.999,162.793,160.34,162.618,68168.406602041,0
+ASR.US,D,20180501,000000,162.793,162.793,158.867,160.311,37996.147889794,0
+ASR.US,D,20180502,000000,158.033,162.454,157.693,158.314,47488.995892556,0
+ASR.US,D,20180503,000000,158.314,158.847,154.766,155.677,53311.784871758,0
+ASR.US,D,20180504,000000,155.987,155.987,150.655,151.789,38627.422797725,0
+ASR.US,D,20180507,000000,153.757,153.757,148.91,149.637,54692.956606595,0
+ASR.US,D,20180508,000000,149.986,154.64,149.308,153.748,76394.578809151,0
+ASR.US,D,20180509,000000,153.612,155.677,151.053,151.469,45536.37595675,0
+ASR.US,D,20180510,000000,151.295,156.404,151.295,156.365,36057.968883253,0
+ASR.US,D,20180511,000000,156.54,157.083,152.546,153.961,18502.956370049,0
+ASR.US,D,20180514,000000,154.388,155.435,152.798,153.476,115484.1113434,0
+ASR.US,D,20180515,000000,152.012,155.386,150.839,154.262,67996.146945792,0
+ASR.US,D,20180516,000000,156.772,156.772,153.292,155.706,130187.04032649,0
+ASR.US,D,20180517,000000,155.57,155.57,152.187,152.226,56723.970158419,0
+ASR.US,D,20180518,000000,151.489,151.945,147.689,149.589,49656.166777464,0
+ASR.US,D,20180521,000000,149.928,151.935,149.065,150.015,28961.283643765,0
+ASR.US,D,20180522,000000,151.101,151.101,146.932,149.23,40518.153036676,0
+ASR.US,D,20180523,000000,149.026,153.341,148.357,150.229,43384.677496056,0
+ASR.US,D,20180524,000000,150.616,150.616,148.067,148.357,36306.559165625,0
+ASR.US,D,20180525,000000,148.416,149.686,147.446,148.619,29733.873359518,0
+ASR.US,D,20180529,000000,148.328,148.59,142.395,142.773,33627.766786708,0
+ASR.US,D,20180530,000000,143.811,147.223,143.743,145.876,47193.988337543,0
+ASR.US,D,20180531,000000,143.374,144.499,143.025,144.499,58188.692984011,0
+ASR.US,D,20180601,000000,145.304,145.992,144.441,144.596,44193.369534974,0
+ASR.US,D,20180604,000000,145.643,146.409,144.257,144.838,42354.214043404,0
+ASR.US,D,20180605,000000,140.107,143.704,139.555,140.107,45597.234158658,0
+ASR.US,D,20180606,000000,140.534,141.804,139.855,140.253,28819.968835944,0
+ASR.US,D,20180607,000000,141.368,141.368,138.818,139.409,27656.442535051,0
+ASR.US,D,20180608,000000,139.409,141.785,138.886,141.62,35299.820096767,0
+ASR.US,D,20180611,000000,142.444,143.035,140.805,141.532,53590.28850761,0
+ASR.US,D,20180612,000000,142.046,142.735,141.455,142.056,36195.157711284,0
+ASR.US,D,20180613,000000,142.386,143.074,141.067,142.056,37517.534234107,0
+ASR.US,D,20180614,000000,141.028,143.481,141.028,141.707,57739.992681805,0
+ASR.US,D,20180615,000000,141.271,142.948,140.485,142.948,41244.325479786,0
+ASR.US,D,20180618,000000,141.794,145.032,140.883,144.344,39448.492776014,0
+ASR.US,D,20180619,000000,142.909,144.809,142.327,144.276,74550.265842842,0
+ASR.US,D,20180620,000000,144.305,146.36,144.305,145.982,41274.238833266,0
+ASR.US,D,20180621,000000,145.604,146.971,144.354,146.089,38991.540514228,0
+ASR.US,D,20180622,000000,145.905,147.369,145.381,147.078,16797.895221666,0
+ASR.US,D,20180625,000000,145.653,146.826,144.47,144.896,54796.106101355,0
+ASR.US,D,20180626,000000,145.207,145.662,144.402,144.741,27203.616253055,0
+ASR.US,D,20180627,000000,145.187,145.653,142.386,142.531,26567.183870386,0
+ASR.US,D,20180628,000000,142.773,146.932,142.492,146.293,35659.81183348,0
+ASR.US,D,20180629,000000,145.595,148.425,145.391,146.719,41493.947257105,0
+ASR.US,D,20180702,000000,146.574,146.709,142.172,143.694,27384.127868885,0
+ASR.US,D,20180703,000000,144.024,148.464,144.024,148.057,29080.937057687,0
+ASR.US,D,20180705,000000,147.795,151.15,147.63,150.762,24514.508924662,0
+ASR.US,D,20180706,000000,150.81,155.745,150.81,155.047,30144.408348662,0
+ASR.US,D,20180709,000000,155.134,155.134,150.209,151.14,26941.616536364,0
+ASR.US,D,20180710,000000,150.723,152.08,150.645,151.993,36373.606337219,0
+ASR.US,D,20180711,000000,151.208,151.208,148.852,150.161,56662.080461563,0
+ASR.US,D,20180712,000000,150.781,151.276,149.346,150.044,49775.820191386,0
+ASR.US,D,20180713,000000,150.927,152.953,149.676,152.497,41108.168146703,0
+ASR.US,D,20180716,000000,152.672,156.559,150.752,155.997,40492.365662986,0
+ASR.US,D,20180717,000000,155.464,161.232,154.349,161.174,66609.817736218,0
+ASR.US,D,20180718,000000,160.35,162.589,158.042,158.072,56003.986684994,0
+ASR.US,D,20180719,000000,157.364,157.577,155.027,155.929,16003.644112014,0
+ASR.US,D,20180720,000000,156.511,159.904,156.511,159.216,29598.747521382,0
+ASR.US,D,20180723,000000,158.644,163.898,158.624,163.297,44473.936160722,0
+ASR.US,D,20180724,000000,162.55,169.046,162.55,167.795,50660.842856426,0
+ASR.US,D,20180725,000000,167.689,170.229,165.1,167.475,54828.08244473,0
+ASR.US,D,20180726,000000,167.853,170.956,167.853,169.851,46810.272217036,0
+ASR.US,D,20180727,000000,169.851,173.176,169.851,170.2,43013.33931492,0
+ASR.US,D,20180730,000000,170.044,172.497,165.827,167.989,51908.951743022,0
+ASR.US,D,20180731,000000,169.948,170.19,163.675,164.722,27250.033525697,0
+ASR.US,D,20180801,000000,165.003,168.687,162.405,167.456,28081.418453462,0
+ASR.US,D,20180802,000000,165.585,167.078,163.985,166.041,67629.966239394,0
+ASR.US,D,20180803,000000,166.69,168.319,166.205,168.135,31835.028567779,0
+ASR.US,D,20180806,000000,166.932,173.331,166.932,170.655,60164.005808665,0
+ASR.US,D,20180807,000000,170.519,174.514,170.519,172.536,25896.712154446,0
+ASR.US,D,20180808,000000,171.247,173.564,166.826,170.927,28507.425866821,0
+ASR.US,D,20180809,000000,169.812,172.904,169.579,170.19,43618.826849161,0
+ASR.US,D,20180810,000000,166.884,169.647,164.809,165.556,22761.999008689,0
+ASR.US,D,20180813,000000,165.556,166.913,164.548,166.312,16828.840070094,0
+ASR.US,D,20180814,000000,166.293,174.775,166.293,173.699,63389.49050981,0
+ASR.US,D,20180815,000000,171.576,172.003,166.06,166.254,48026.404760256,0
+ASR.US,D,20180816,000000,166.37,169.298,164.199,164.499,65887.771272898,0
+ASR.US,D,20180817,000000,163.811,164.315,156.753,159.332,37255.534517417,0
+ASR.US,D,20180820,000000,160.098,162.454,160.098,162.027,16859.784918522,0
+ASR.US,D,20180821,000000,163.413,167.456,161.833,164.082,33262.617575257,0
+ASR.US,D,20180822,000000,164.674,171.169,164.674,170.103,29871.062187548,0
+ASR.US,D,20180823,000000,171.159,175.483,168.416,168.416,27717.30073696,0
+ASR.US,D,20180824,000000,169.676,174.077,169.676,170.345,27060.238455338,0
+ASR.US,D,20180827,000000,171.751,176.356,170.597,172.963,57875.118519941,0
+ASR.US,D,20180828,000000,176.53,176.53,172.1,172.139,65473.110303962,0
+ASR.US,D,20180829,000000,173.302,174.436,171.382,174.223,111922.35928934,0
+ASR.US,D,20180830,000000,174.669,174.669,170.461,172.885,110265.77840349,0
+ASR.US,D,20180831,000000,173.321,174,168.464,172.924,86858.063557606,0
+ASR.US,D,20180904,000000,172.168,172.168,167.262,169.153,65332.826991089,0
+ASR.US,D,20180905,000000,168.988,169.676,166.341,167.029,36089.945226629,0
+ASR.US,D,20180906,000000,166.748,173.825,166.748,173.137,40668.751299025,0
+ASR.US,D,20180907,000000,171.295,173.661,170.597,173.06,24936.39035823,0
+ASR.US,D,20180910,000000,173.292,175.541,172.41,172.468,30427.037964305,0
+ASR.US,D,20180911,000000,172.012,176.23,167.95,175.667,27517.190717125,0
+ASR.US,D,20180912,000000,176.918,186.031,176.268,185.585,91218.192701111,0
+ASR.US,D,20180913,000000,188.939,196.065,187.243,192.119,120669.43644499,0
+ASR.US,D,20180914,000000,191.159,191.683,185.74,187.175,36282.83478183,0
+ASR.US,D,20180917,000000,186.205,187.466,184.625,185.953,33719.569837044,0
+ASR.US,D,20180918,000000,188.726,191.392,187.485,189.56,35498.898621654,0
+ASR.US,D,20180919,000000,188.28,191.586,188.164,188.358,20035.757862182,0
+ASR.US,D,20180920,000000,188.086,189.221,187.252,188.862,25597.578619642,0
+ASR.US,D,20180921,000000,187.941,188.775,186.816,187.951,55259.247332827,0
+ASR.US,D,20180924,000000,187.951,192.643,184.15,184.441,42271.694447596,0
+ASR.US,D,20180925,000000,187.369,187.369,183.239,185.149,36135.331004323,0
+ASR.US,D,20180926,000000,185.275,188.27,185.275,187.398,32869.618000222,0
+ASR.US,D,20180927,000000,188.309,190.103,187.989,189.725,26938.522051522,0
+ASR.US,D,20180928,000000,189.288,190.51,187.078,189.094,137684.9771006,0
+ASR.US,D,20181001,000000,189.889,191.838,187.999,189.725,29646.196288972,0
+ASR.US,D,20181002,000000,189.851,189.851,185.372,187.747,16385.297242626,0
+ASR.US,D,20181003,000000,188.881,190.597,184.848,185.711,21591.252243163,0
+ASR.US,D,20181004,000000,180.059,182.512,178.954,179.506,32767.500000409,0
+ASR.US,D,20181005,000000,179.788,182.948,179.788,182.192,38540.777222126,0
+ASR.US,D,20181008,000000,179.012,182.105,179.012,181.038,31748.38299218,0
+ASR.US,D,20181009,000000,178.304,183.956,177.616,181.979,47511.688781404,0
+ASR.US,D,20181010,000000,181.601,181.688,175.89,176.084,54168.957173214,0
+ASR.US,D,20181011,000000,175.832,176.782,169.55,172.08,34204.372462416,0
+ASR.US,D,20181012,000000,176.336,176.336,172.051,173.854,47763.373548618,0
+ASR.US,D,20181015,000000,171.47,174.824,171.47,174.824,21837.77953564,0
+ASR.US,D,20181016,000000,174.068,178.973,174.068,177.868,20517.466002712,0
+ASR.US,D,20181017,000000,178.043,178.043,174.281,175.076,17674.665927126,0
+ASR.US,D,20181018,000000,174.96,175.008,167.96,168.28,29360.472188486,0
+ASR.US,D,20181019,000000,169.909,174.029,167.815,174.029,32673.633960178,0
+ASR.US,D,20181022,000000,174.989,175.212,167.786,169.918,37346.306072806,0
+ASR.US,D,20181023,000000,166.554,166.622,161.978,163.801,70151.971386276,0
+ASR.US,D,20181024,000000,164.373,164.373,151.373,152.672,84470.152753912,0
+ASR.US,D,20181025,000000,154.863,157.955,154.087,156.646,102856.55019488,0
+ASR.US,D,20181026,000000,156.162,159.807,155.541,158.459,32308.484748727,0
+ASR.US,D,20181029,000000,158.178,158.178,146.302,149.492,110544.28203934,0
+ASR.US,D,20181030,000000,148.484,149.492,142.492,146.923,88060.786666507,0
+ASR.US,D,20181031,000000,148.377,153.796,147.485,152.119,93620.544434071,0
+ASR.US,D,20181101,000000,155.803,162.454,155.163,162.454,80569.038862088,0
+ASR.US,D,20181102,000000,162.861,165.42,157.907,157.907,50610.299603994,0
+ASR.US,D,20181105,000000,158.295,167.979,158.295,167.117,48527.71130479,0
+ASR.US,D,20181106,000000,166.351,169.938,162.589,164.703,28754.984654245,0
+ASR.US,D,20181107,000000,165.527,167.766,157.005,159.574,54733.184909551,0
+ASR.US,D,20181108,000000,156.608,156.608,144.024,146.612,85012.719096349,0
+ASR.US,D,20181109,000000,145.847,145.847,135.57,141.067,117101.49542124,0
+ASR.US,D,20181112,000000,140.708,142.347,135.9,137.635,54617.65747542,0
+ASR.US,D,20181113,000000,138.033,138.033,131.091,134.135,44385.227595228,0
+ASR.US,D,20181114,000000,136.54,136.637,128.348,130.015,93620.544434071,0
+ASR.US,D,20181115,000000,130.025,135.279,128.571,133.137,125135.80956809,0
+ASR.US,D,20181116,000000,133.273,136.385,133.059,134.61,43321.756304252,0
+ASR.US,D,20181119,000000,134.077,136.259,132.672,135.318,57773.000520128,0
+ASR.US,D,20181120,000000,132.885,132.962,128.726,129.259,50909.433138798,0
+ASR.US,D,20181121,000000,130.267,132.468,127.814,128.202,111718.12328971,0
+ASR.US,D,20181123,000000,126.38,128.609,126.118,126.176,13134.025167791,0
+ASR.US,D,20181126,000000,126.554,127.436,117.945,120.35,53116.832326662,0
+ASR.US,D,20181127,000000,122.696,124.955,120.204,120.66,46838.122580621,0
+ASR.US,D,20181128,000000,120.291,125.992,120.291,125.061,56589.875815231,0
+ASR.US,D,20181129,000000,124.722,127.32,124.722,125.623,24800.233025147,0
+ASR.US,D,20181130,000000,125.75,127.078,123.287,123.481,100854.41850159,0
+ASR.US,D,20181203,000000,125.653,131.906,122.075,124.79,75827.256587971,0
+ASR.US,D,20181204,000000,124.77,126.486,122.444,125.43,50417.410048793,0
+ASR.US,D,20181206,000000,124.353,128.697,123.791,127.999,90067.044339589,0
+ASR.US,D,20181207,000000,128.193,131.886,127.785,129.075,124745.9044779,0
+ASR.US,D,20181210,000000,129.511,133.563,126.263,131.014,74235.659883824,0
+ASR.US,D,20181211,000000,132.875,133.99,128.532,130.5,66197.219757178,0
+ASR.US,D,20181212,000000,137.015,141.6,135.977,136.511,99625.908018998,0
+ASR.US,D,20181213,000000,135.367,135.367,130.791,134.465,72372.780008459,0
+ASR.US,D,20181214,000000,133.428,137.664,132.584,133.651,74579.147701375,0
+ASR.US,D,20181217,000000,133.719,137.15,132.526,135.609,55734.766503671,0
+ASR.US,D,20181218,000000,136.006,139.729,134.95,137.984,120082.5158198,0
+ASR.US,D,20181219,000000,137.907,143.132,137.742,138.498,140513.33624691,0
+ASR.US,D,20181220,000000,139.652,142.298,137.141,140.253,108346.16630601,0
+ASR.US,D,20181221,000000,140.893,142.347,139.661,140.214,57274.788460438,0
+ASR.US,D,20181224,000000,139.584,142.298,138.643,138.934,22295.763292374,0
+ASR.US,D,20181226,000000,138.954,141.435,138.45,141.154,30749.895882904,0
+ASR.US,D,20181227,000000,140.02,142.628,139.177,142.134,46953.650014752,0
+ASR.US,D,20181228,000000,142.201,143.374,140.883,142.327,50442.165927535,0
+ASR.US,D,20181231,000000,143.248,143.248,138.692,138.828,42099.434791346,0
+ASR.US,D,20190102,000000,137.945,144.741,137.945,144.179,109048.61436532,0
+ASR.US,D,20190103,000000,145.507,147.882,139.943,141.736,45999.517188222,0
+ASR.US,D,20190104,000000,142.502,148.309,142.386,147.31,77757.183634931,0
+ASR.US,D,20190107,000000,150.258,152.623,147.805,151.169,60801.469686282,0
+ASR.US,D,20190108,000000,151.237,155.619,151.179,154.378,46109.887147615,0
+ASR.US,D,20190109,000000,154.349,159.157,154.349,156.482,48215.168335667,0
+ASR.US,D,20190110,000000,155.968,159.526,155.279,159.477,44851.463311543,0
+ASR.US,D,20190111,000000,158.576,160.359,157.315,159.041,32426.075172754,0
+ASR.US,D,20190114,000000,156.879,161.533,155.241,157.48,99615.593069522,0
+ASR.US,D,20190115,000000,156.85,162.211,156.85,161.668,46216.131127218,0
+ASR.US,D,20190116,000000,162.386,164.499,161.93,163.171,52047.172066001,0
+ASR.US,D,20190117,000000,161.756,164.15,160.427,163.365,27929.788696165,0
+ASR.US,D,20190118,000000,163.491,163.491,160.844,163.132,34679.89163326,0
+ASR.US,D,20190122,000000,161.3,163.888,159.846,162.502,66968.777977982,0
+ASR.US,D,20190123,000000,162.628,165.653,162.628,165.158,53542.839740021,0
+ASR.US,D,20190124,000000,164.848,167.029,164.848,165.895,67322.580745009,0
+ASR.US,D,20190125,000000,165.808,166.661,164.577,166.564,58259.866135396,0
+ASR.US,D,20190128,000000,165.42,165.788,163.219,165.711,36382.889791747,0
+ASR.US,D,20190129,000000,165.721,167.563,164.441,165.721,34728.371895797,0
+ASR.US,D,20190130,000000,166.205,166.593,163.113,165.575,35179.135187898,0
+ASR.US,D,20190131,000000,169.851,170.403,166.322,167.727,32822.169232632,0
+ASR.US,D,20190201,000000,165.759,169.153,160.369,160.418,66440.652564811,0
+ASR.US,D,20190204,000000,159.157,162.803,159.157,162.143,30775.683256594,0
+ASR.US,D,20190205,000000,160.922,167.097,160.922,165.284,49447.804798049,0
+ASR.US,D,20190206,000000,165.333,166.603,161.329,161.756,34704.647512002,0
+ASR.US,D,20190207,000000,160.893,160.893,155.357,156.608,71290.741808426,0
+ASR.US,D,20190208,000000,156.995,157.054,152.992,154.019,53705.815941742,0
+ASR.US,D,20190211,000000,152.914,153.544,149.715,153.195,90695.224762678,0
+ASR.US,D,20190212,000000,152.739,156.036,152.739,154.097,40809.034611899,0
+ASR.US,D,20190213,000000,152.371,152.41,148.348,148.716,78853.66276423,0
+ASR.US,D,20190214,000000,149.085,150.093,148.319,149.482,170733.04372675,0
+ASR.US,D,20190215,000000,150.432,150.442,147.31,150.364,118195.91156064,0
+ASR.US,D,20190219,000000,151.198,151.78,148.765,149.627,69609.405043838,0
+ASR.US,D,20190220,000000,150.025,153.379,149.463,152.594,88727.132402657,0
+ASR.US,D,20190221,000000,153.021,153.021,149.88,151.596,102517.18835712,0
+ASR.US,D,20190222,000000,152.109,154.552,152.109,153.224,83230.295826896,0
+ASR.US,D,20190225,000000,154.136,155.677,152.633,153.321,70702.789688294,0
+ASR.US,D,20190226,000000,154.087,158.77,154.087,157.81,96707.808812238,0
+ASR.US,D,20190227,000000,157.965,160.689,156.995,160.398,129979.70984202,0
+ASR.US,D,20190228,000000,160.961,160.961,155.803,156.045,80212.141610219,0
+ASR.US,D,20190301,000000,155.648,156.869,150.18,153.215,71510.450232265,0
+ASR.US,D,20190304,000000,153.263,153.263,150.626,151.906,49012.513930162,0
+ASR.US,D,20190305,000000,151.518,153.244,151.285,151.373,52899.186892718,0
+ASR.US,D,20190306,000000,150.199,151.159,146.748,150.888,60840.666494291,0
+ASR.US,D,20190307,000000,150.946,150.946,144.858,144.858,62131.066673738,0
+ASR.US,D,20190308,000000,144.179,148.096,143.849,147.359,33916.585372036,0
+ASR.US,D,20190311,000000,150.694,150.742,147.601,148.299,53119.926811505,0
+ASR.US,D,20190312,000000,149.298,149.337,145.09,145.43,80602.046700412,0
+ASR.US,D,20190313,000000,144.77,145.973,142.211,144.276,64677.827699363,0
+ASR.US,D,20190314,000000,144.451,145.275,141.28,144.751,104256.28883877,0
+ASR.US,D,20190315,000000,145.294,147.727,144.819,147.63,137200.17447522,0
+ASR.US,D,20190318,000000,147.01,150.684,147.01,150.248,88595.101049364,0
+ASR.US,D,20190319,000000,151.043,151.528,149.511,150.675,82224.588252986,0
+ASR.US,D,20190320,000000,151.547,152.691,148.716,151.809,53062.163094439,0
+ASR.US,D,20190321,000000,151.246,152.962,149.172,149.472,72263.441544013,0
+ASR.US,D,20190322,000000,148.677,150.199,141.552,141.785,59245.975305301,0
+ASR.US,D,20190325,000000,142.376,146.215,141.465,144.363,90751.956984796,0
+ASR.US,D,20190326,000000,143.626,146.457,142.075,143.287,59764.817263944,0
+ASR.US,D,20190327,000000,143.258,143.849,141.513,142.599,72382.063462987,0
+ASR.US,D,20190328,000000,142.114,146.011,141.048,144.072,73136.086269683,0
+ASR.US,D,20190329,000000,144.926,149.375,144.926,149.114,97321.54830606,0
+ASR.US,D,20190401,000000,149.783,149.783,146.913,147.815,69986.93219466,0
+ASR.US,D,20190402,000000,148.183,148.183,146.128,147.727,69543.389367192,0
+ASR.US,D,20190403,000000,148.067,152.71,147.824,148.881,72308.827321708,0
+ASR.US,D,20190404,000000,148.338,150.481,148.338,150.006,64577.772689446,0
+ASR.US,D,20190405,000000,151.12,152.594,150.132,152.594,50481.362735544,0
+ASR.US,D,20190408,000000,152.439,153.564,150.267,151.004,103557.96675925,0
+ASR.US,D,20190409,000000,151.44,154.678,150.306,153.505,79234.284399894,0
+ASR.US,D,20190410,000000,153.68,154.64,149.104,150.209,60502.336151478,0
+ASR.US,D,20190411,000000,151.188,151.188,148.648,150.073,46642.138540577,0
+ASR.US,D,20190412,000000,149.501,150.461,147.378,148.474,35314.261026034,0
+ASR.US,D,20190415,000000,147.708,149.695,147.349,147.921,39532.04386677,0
+ASR.US,D,20190416,000000,147.466,149.724,147.466,149.143,25660.499811445,0
+ASR.US,D,20190417,000000,149.647,152.294,149.375,151.373,54945.672868757,0
+ASR.US,D,20190418,000000,150.897,151.692,149.986,150.587,30577.636226654,0
+ASR.US,D,20190422,000000,149.375,152.041,149.152,149.511,46195.501228266,0
+ASR.US,D,20190423,000000,149.249,150.5,147.533,149.86,48663.868637873,0
+ASR.US,D,20190424,000000,150.519,151.188,147.786,150.064,78082.104543425,0
+ASR.US,D,20190425,000000,148.677,151.983,147.126,151.741,46909.295732005,0
+ASR.US,D,20190426,000000,152.458,152.458,148.784,150.888,92407.506375694,0
+ASR.US,D,20190429,000000,151.392,153.728,145.808,146.099,71882.819908349,0
+ASR.US,D,20190430,000000,145.362,152.197,145.275,151.683,81613.943244007,0
+ASR.US,D,20190501,000000,152.206,152.313,149.249,149.278,47450.830579495,0
+ASR.US,D,20190502,000000,148.367,151.208,148.367,149.666,75859.232931347,0
+ASR.US,D,20190503,000000,150.5,152.526,149.375,151.46,40365.491784431,0
+ASR.US,D,20190506,000000,148.9,151.692,148.425,150.393,59155.203749912,0
+ASR.US,D,20190507,000000,149.278,151.469,147.214,151.276,44787.510624792,0
+ASR.US,D,20190508,000000,151.256,153.622,150.17,151.004,67053.360563686,0
+ASR.US,D,20190509,000000,149.026,151.712,146.758,150.422,63476.136085409,0
+ASR.US,D,20190510,000000,149.618,152.361,147.611,151.285,46320.312116926,0
+ASR.US,D,20190513,000000,150.665,151.731,148.212,149.046,137206.36344491,0
+ASR.US,D,20190514,000000,149.899,151.722,148.008,150.248,103593.03758747,0
+ASR.US,D,20190515,000000,148.852,149.152,146.108,148.348,107333.23826747,0
+ASR.US,D,20190516,000000,148.765,148.765,146.04,146.118,58844.723770685,0
+ASR.US,D,20190517,000000,144.16,148.823,144.14,148.018,51633.542592013,0
+ASR.US,D,20190520,000000,148.183,148.988,147.63,147.727,21603.630182534,0
+ASR.US,D,20190521,000000,148.018,148.833,147.165,147.524,38978.131079909,0
+ASR.US,D,20190522,000000,148.309,148.813,147.504,148.144,35235.867410016,0
+ASR.US,D,20190523,000000,147.543,151.237,147.155,149.249,67186.423411926,0
+ASR.US,D,20190524,000000,150.19,150.548,148.978,149.521,39351.53225094,0
+ASR.US,D,20190528,000000,149.172,150.539,147.989,148.115,61079.973322134,0
+ASR.US,D,20190529,000000,147.33,149.162,146.099,148.813,83055.973180752,0
+ASR.US,D,20190530,000000,149.337,150.51,147.475,147.475,163275.3352556,0
+ASR.US,D,20190531,000000,146.525,146.525,140.301,146.186,171897.60152259,0
+ASR.US,D,20190603,000000,146.545,147.33,143.084,143.122,79712.89805558,0
+ASR.US,D,20190604,000000,143.578,148.648,143.491,148.251,66869.754463013,0
+ASR.US,D,20190605,000000,148.532,151.935,148.299,151.935,44564.70771611,0
+ASR.US,D,20190606,000000,151.44,152.022,149.802,151.799,39951.862310443,0
+ASR.US,D,20190607,000000,152.012,154.552,151.353,153.447,28086.5759282,0
+ASR.US,D,20190610,000000,154.601,159.196,154.601,159.196,36937.834073556,0
+ASR.US,D,20190611,000000,160.379,162.027,158.605,161.688,36752.164982988,0
+ASR.US,D,20190612,000000,161.455,162.25,160.679,161.193,32179.547880277,0
+ASR.US,D,20190613,000000,161.978,162.376,160.418,162.376,39669.232694801,0
+ASR.US,D,20190614,000000,161.765,162.531,159.468,160.418,34691.238077683,0
+ASR.US,D,20190617,000000,160.311,161.93,158.527,158.527,26385.640759608,0
+ASR.US,D,20190618,000000,159.109,161.949,158.595,159.72,37861.022051658,0
+ASR.US,D,20190619,000000,160.679,160.999,158.837,159.855,27836.954150881,0
+ASR.US,D,20190620,000000,162.773,163.539,159.914,162.773,62309.515299673,0
+ASR.US,D,20190621,000000,161.61,163.51,160.224,160.447,75247.55642742,0
+ASR.US,D,20190624,000000,160.059,163.016,159.642,162.366,85945.19052898,0
+ASR.US,D,20190625,000000,161.852,161.969,160.224,161.3,132544.00628176,0
+ASR.US,D,20190626,000000,160.805,161.92,160.175,160.612,97051.296629789,0
+ASR.US,D,20190627,000000,159.855,162.492,159.797,161.213,100686.28482513,0
+ASR.US,D,20190628,000000,160.602,161.833,152.836,154.136,93979.504675836,0
+ASR.US,D,20190701,000000,157.655,157.655,153.951,154.533,39233.941826914,0
+ASR.US,D,20190702,000000,154.504,156.404,152.749,154.426,58505.361932924,0
+ASR.US,D,20190703,000000,154.339,156.84,153.738,155.338,35594.827651781,0
+ASR.US,D,20190705,000000,154.329,155.706,153.234,155.706,70428.412032233,0
+ASR.US,D,20190708,000000,154.514,157.48,154.339,156.608,50086.300170613,0
+ASR.US,D,20190709,000000,156.84,157.577,153.864,154.969,51515.952167987,0
+ASR.US,D,20190710,000000,156.239,156.714,153.088,154.63,61791.704835978,0
+ASR.US,D,20190711,000000,155.27,155.561,153.282,154.514,40335.57843095,0
+ASR.US,D,20190712,000000,154.455,155.095,151.479,154.106,149989.68033052,0
+ASR.US,D,20190715,000000,154.126,157.897,154.048,157.092,54111.193456148,0
+ASR.US,D,20190716,000000,157.432,157.858,156.162,157.277,24342.249268412,0
+ASR.US,D,20190717,000000,157.732,158.634,155.609,156.123,38074.541505811,0
+ASR.US,D,20190718,000000,156.433,156.627,152.517,154.62,57035.481632594,0
+ASR.US,D,20190719,000000,155.735,157.432,153.612,154.271,26624.947587451,0
+ASR.US,D,20190722,000000,154.068,156.385,151.411,151.411,53513.957881488,0
+ASR.US,D,20190723,000000,152.817,153.147,147.02,147.882,49080.592596703,0
+ASR.US,D,20190724,000000,148.105,149.569,144.683,147.776,189925.0387218,0
+ASR.US,D,20190725,000000,148.028,150.083,147.01,149.182,50841.354472256,0
+ASR.US,D,20190726,000000,149.783,149.783,146.002,146.38,45385.7776944,0
+ASR.US,D,20190729,000000,147.117,151.499,145.662,149.986,71123.639626915,0
+ASR.US,D,20190730,000000,150.219,151.45,148.135,150.219,75667.374871093,0
+ASR.US,D,20190731,000000,149.143,149.143,143.675,144.644,57671.914015264,0
+ASR.US,D,20190801,000000,144.363,146.389,143.055,143.704,52723.832751626,0
+ASR.US,D,20190802,000000,140.854,143.946,140.534,140.854,49456.05675763,0
+ASR.US,D,20190805,000000,137.393,139.361,136.763,137.984,50440.10293764,0
+ASR.US,D,20190806,000000,137.645,142.007,137.645,138.372,82050.265606842,0
+ASR.US,D,20190807,000000,137.781,140.001,137.509,138.43,72294.386392441,0
+ASR.US,D,20190808,000000,138.992,140.204,138.372,139.341,38149.840636986,0
+ASR.US,D,20190809,000000,139.332,140.728,138.925,139.477,144695.01676449,0
+ASR.US,D,20190812,000000,136.666,137.422,135.27,136.055,85666.686893128,0
+ASR.US,D,20190813,000000,135.105,137.315,134.184,136.191,121485.34894854,0
+ASR.US,D,20190814,000000,135.192,136.549,132.856,132.856,96283.864388774,0
+ASR.US,D,20190815,000000,133.466,133.466,130.316,132.303,167257.93724829,0
+ASR.US,D,20190816,000000,132.003,135.851,132.003,134.659,160226.2361905,0
+ASR.US,D,20190819,000000,135.735,135.735,132.545,133.079,128733.66394532,0
+ASR.US,D,20190820,000000,132.371,136.549,132.061,134.484,129317.49008566,0
+ASR.US,D,20190821,000000,135.803,136.045,134.688,135.299,125968.22599081,0
+ASR.US,D,20190822,000000,136.472,137.083,133.03,133.98,59241.849325511,0
+ASR.US,D,20190823,000000,134.126,134.126,131.877,131.925,34321.962886442,0
+ASR.US,D,20190826,000000,132.061,134,131.964,133.728,80301.88167066,0
+ASR.US,D,20190827,000000,134.009,135.182,132.739,133.282,119653.4139216,0
+ASR.US,D,20190828,000000,133.573,133.971,132.642,132.759,83153.965200774,0
+ASR.US,D,20190829,000000,132.439,137.781,132.439,137.189,103855.03730416,0
+ASR.US,D,20190830,000000,137.858,140.175,137.713,140.136,63976.411134995,0
+ASR.US,D,20190903,000000,138.808,139.041,136.443,136.831,58093.795448832,0
+ASR.US,D,20190904,000000,138.391,140.059,136.549,138.692,84992.089197397,0
+ASR.US,D,20190905,000000,140.117,142.308,139.448,141.93,73487.826046814,0
+ASR.US,D,20190906,000000,142.172,145.992,142.172,144.402,82802.225423642,0
+ASR.US,D,20190909,000000,145.265,145.798,140.873,142.386,101734.28369189,0
+ASR.US,D,20190910,000000,142.037,145.556,141.581,144.092,121025.30220191,0
+ASR.US,D,20190911,000000,143.733,146.002,143.568,144.46,134547.16947,0
+ASR.US,D,20190912,000000,143.985,147.495,143.675,145.061,67624.808764656,0
+ASR.US,D,20190913,000000,145.924,146.719,144.635,146.225,93918.646473928,0
+ASR.US,D,20190916,000000,145.236,147.659,145.236,146.225,98573.783172446,0
+ASR.US,D,20190917,000000,145.944,150.994,144.935,149.453,118062.8487124,0
+ASR.US,D,20190918,000000,148.464,150.5,147.931,150.073,117795.69152097,0
+ASR.US,D,20190919,000000,148.997,149.986,146.467,147.087,136733.93875891,0
+ASR.US,D,20190920,000000,146.535,152.032,146.535,150.287,111786.20195625,0
+ASR.US,D,20190923,000000,149.327,150.481,148.435,150.219,54516.570970555,0
+ASR.US,D,20190924,000000,149.705,151.45,146.021,146.341,99166.892767316,0
+ASR.US,D,20190925,000000,145.847,145.847,143.442,145.11,118905.58008459,0
+ASR.US,D,20190926,000000,144.402,145.653,142.405,143.19,84571.239258776,0
+ASR.US,D,20190927,000000,143.665,143.665,142.153,142.531,45400.218623666,0
+ASR.US,D,20190930,000000,142.007,145.788,142.007,144.993,101126.73316776,0
+ASR.US,D,20191001,000000,144.102,146.923,144.102,146.118,39158.642695739,0
+ASR.US,D,20191002,000000,145.255,146.516,143.21,143.481,48347.19968896,0
+ASR.US,D,20191003,000000,142.676,146.37,142.676,146.031,32567.389980575,0
+ASR.US,D,20191004,000000,145.488,149.056,145.226,148.135,48017.121305728,0
+ASR.US,D,20191007,000000,148.474,148.532,145.75,146.486,58468.228114811,0
+ASR.US,D,20191008,000000,146.729,149.085,145.1,147.524,99689.86070575,0
+ASR.US,D,20191009,000000,148.396,149.744,145.575,146.137,78946.497309514,0
+ASR.US,D,20191010,000000,145.158,149.123,144.896,148.367,72256.22107938,0
+ASR.US,D,20191011,000000,149.094,151.46,148.222,149.666,56124.671593864,0
+ASR.US,D,20191014,000000,149.608,151.082,149.007,149.308,67293.698886476,0
+ASR.US,D,20191015,000000,149.191,151.091,148.513,148.677,81963.620031244,0
+ASR.US,D,20191016,000000,147.912,151.246,147.912,150.81,65580.385778513,0
+ASR.US,D,20191017,000000,150.868,152.323,150.248,151.169,66724.313675401,0
+ASR.US,D,20191018,000000,150.064,152.4,150.064,151.314,98584.098121922,0
+ASR.US,D,20191021,000000,150.413,152.216,150.141,151.198,79849.055388664,0
+ASR.US,D,20191022,000000,150.597,151.818,149.385,149.763,106193.43635037,0
+ASR.US,D,20191023,000000,149.22,151.76,149.22,151.314,28434.189725542,0
+ASR.US,D,20191024,000000,151.402,155.221,151.402,155.124,102269.6295697,0
+ASR.US,D,20191025,000000,155.309,156.957,154.63,156.772,24525.855369085,0
+ASR.US,D,20191028,000000,156.937,161.339,156.491,160.049,80035.755974179,0
+ASR.US,D,20191029,000000,158.663,160.902,154.863,158.421,55897.742705392,0
+ASR.US,D,20191030,000000,158.896,158.896,156.889,158.333,34963.55274385,0
+ASR.US,D,20191031,000000,157.626,158.314,155.376,155.687,25431.507933078,0
+ASR.US,D,20191101,000000,157.102,157.102,154.659,155.939,96341.62810584,0
+ASR.US,D,20191104,000000,155.725,157.151,155.241,155.435,101417.61474298,0
+ASR.US,D,20191105,000000,155.929,156.007,152.109,155.396,104203.68259645,0
+ASR.US,D,20191106,000000,154.611,162.105,153.816,161.416,85208.703136393,0
+ASR.US,D,20191107,000000,162.463,164.451,161.814,163.423,51012.582633558,0
+ASR.US,D,20191108,000000,162.454,163.248,159.245,160.214,40688.34970303,0
+ASR.US,D,20191111,000000,158.954,162.521,158.954,161.804,31272.863821337,0
+ASR.US,D,20191112,000000,160.573,162.715,160.408,161.552,64044.489801536,0
+ASR.US,D,20191113,000000,161.174,163.055,159.933,162.638,52323.612711958,0
+ASR.US,D,20191114,000000,161.814,162.958,160.379,161.823,17960.390027611,0
+ASR.US,D,20191115,000000,162.686,164.043,161.542,163.394,24312.335914932,0
+ASR.US,D,20191118,000000,163.326,163.869,162.628,163.462,25925.594012978,0
+ASR.US,D,20191119,000000,163.801,166.593,163.801,166.07,49005.293465528,0
+ASR.US,D,20191120,000000,165.284,166.932,165.284,166.622,62054.736047616,0
+ASR.US,D,20191121,000000,166.622,167.534,165.003,165.798,69878.625225162,0
+ASR.US,D,20191122,000000,165.556,166.68,164.586,165.944,32884.058929488,0
+ASR.US,D,20191125,000000,165.178,167.165,165.09,166.215,66170.40088854,0
+ASR.US,D,20191126,000000,165.905,165.973,162.88,163.714,89795.76116837,0
+ASR.US,D,20191127,000000,163.966,166.06,163.956,166.031,45677.690764571,0
+ASR.US,D,20191129,000000,166.128,166.128,162.88,163.016,16979.438332444,0
+ASR.US,D,20191202,000000,162.851,163.287,157.538,158.847,56179.340826086,0
+ASR.US,D,20191203,000000,158.789,161.94,158.789,160.67,69288.610115135,0
+ASR.US,D,20191204,000000,161.348,162.56,159.884,160.612,68748.106762592,0
+ASR.US,D,20191205,000000,160.98,161.872,159.38,159.729,47061.95698425,0
+ASR.US,D,20191206,000000,160.369,161.765,159.923,161.232,68130.24128898,0
+ASR.US,D,20191209,000000,161.154,163.365,160.844,162.182,46842.248560411,0
+ASR.US,D,20191210,000000,162.57,167.408,160.844,166.457,147723.48593064,0
+ASR.US,D,20191211,000000,167.456,170.607,165.74,170.083,37310.20374964,0
+ASR.US,D,20191212,000000,169.715,172.003,169.715,171.867,49071.309142175,0
+ASR.US,D,20191213,000000,172.71,182.066,172.051,181.009,117121.09382524,0
+ASR.US,D,20191216,000000,182.017,182.017,179.225,180.796,54117.382425834,0
+ASR.US,D,20191217,000000,181.445,181.445,174.582,175.231,78422.497876133,0
+ASR.US,D,20191218,000000,175.454,180.35,174,178.595,54419.610445481,0
+ASR.US,D,20191219,000000,178.178,178.721,177.306,177.471,57869.961045203,0
+ASR.US,D,20191220,000000,177.694,178.818,176.666,177.189,59594.62059759,0
+ASR.US,D,20191223,000000,176.976,178.838,175.6,176.928,33210.01133293,0
+ASR.US,D,20191224,000000,177.548,178.653,176.298,177.034,20279.190669816,0
+ASR.US,D,20191226,000000,178.401,180.292,176.278,179.885,17468.366937606,0
+ASR.US,D,20191227,000000,181.63,181.756,178.605,179.72,21354.008405215,0
+ASR.US,D,20191230,000000,179.923,180.718,175.764,177.461,27185.049343998,0
+ASR.US,D,20191231,000000,177.286,179.342,175.939,178.169,14090.220984216,0
+ASR.US,D,20200102,000000,178.275,182.24,178.12,182.221,36254.984418245,0
+ASR.US,D,20200103,000000,180.815,184.257,180.059,181.688,24387.635046107,0
+ASR.US,D,20200106,000000,180.331,181.029,177.732,179.119,30699.352630471,0
+ASR.US,D,20200107,000000,178.14,181.271,176.278,180.418,40002.405562876,0
+ASR.US,D,20200108,000000,181.058,184.208,180.098,184.053,73901.455520802,0
+ASR.US,D,20200109,000000,185.217,185.217,182.066,185.207,40017.87798709,0
+ASR.US,D,20200110,000000,186.351,189.279,186.351,187.97,40079.767683946,0
+ASR.US,D,20200113,000000,187.718,191.082,187.117,190.481,26940.585041417,0
+ASR.US,D,20200114,000000,187.495,191.266,187.495,190.665,52247.282085835,0
+ASR.US,D,20200115,000000,191.78,200.02,190.849,198.547,46601.91023762,0
+ASR.US,D,20200116,000000,199.4,199.4,193.176,194.165,57142.757107145,0
+ASR.US,D,20200117,000000,194.145,196.511,193.089,195.289,41875.600387717,0
+ASR.US,D,20200121,000000,193.661,195.929,193.089,193.661,67671.226037298,0
+ASR.US,D,20200122,000000,192.614,193.932,192.158,193.593,35637.118944632,0
+ASR.US,D,20200123,000000,192.614,192.885,190.248,191.916,23140.557654458,0
+ASR.US,D,20200124,000000,193.302,193.302,188.067,190.18,33420.43630224,0
+ASR.US,D,20200127,000000,186.079,187.505,182.337,183.811,32413.697233382,0
+ASR.US,D,20200128,000000,183.898,188.639,183.898,188.28,32801.53933368,0
+ASR.US,D,20200129,000000,187.679,189.628,187.243,188.493,23883.23401673,0
+ASR.US,D,20200130,000000,186.613,187.97,184.247,186.545,18326.570734009,0
+ASR.US,D,20200131,000000,184.664,185.604,181.804,183.297,21669.645859181,0
+ASR.US,D,20200203,000000,184.005,186.264,183.355,186.264,40822.444046218,0
+ASR.US,D,20200204,000000,189.085,190.791,185.158,187.136,63604.041458911,0
+ASR.US,D,20200205,000000,189.666,192.788,189.356,190.694,25269.563226305,0
+ASR.US,D,20200206,000000,190.481,191.334,188.377,189.075,36775.889366783,0
+ASR.US,D,20200207,000000,186.816,189.133,183.123,186.254,20343.143356567,0
+ASR.US,D,20200210,000000,187,187.902,184.664,187.262,29507.975965993,0
+ASR.US,D,20200211,000000,188.416,195.183,187.175,193.971,20803.190103197,0
+ASR.US,D,20200212,000000,193.729,194.368,191.47,191.625,38458.257626318,0
+ASR.US,D,20200213,000000,190.345,190.345,184.179,187.359,28254.709604659,0
+ASR.US,D,20200214,000000,187.776,190.083,187.766,189.356,16579.218292775,0
+ASR.US,D,20200218,000000,187.805,189.831,185.478,186.118,25830.696477799,0
+ASR.US,D,20200219,000000,186.351,189.676,186.351,189.482,25835.853952537,0
+ASR.US,D,20200220,000000,187.815,188.619,185.895,186.603,21828.496081111,0
+ASR.US,D,20200221,000000,185.692,191.092,184.819,188.329,33903.175937717,0
+ASR.US,D,20200224,000000,183.404,183.404,174.698,177.015,36630.448579171,0
+ASR.US,D,20200225,000000,176.026,176.026,163.442,164.208,57280.977430123,0
+ASR.US,D,20200226,000000,164.14,170.374,164.14,166.845,150206.29426951,0
+ASR.US,D,20200227,000000,163.035,165.469,147.058,157.112,139569.51836986,0
+ASR.US,D,20200228,000000,150.132,158.944,148.222,158.779,115896.70932244,0
+ASR.US,D,20200302,000000,158.295,158.295,152.536,155.008,94661.3228362,0
+ASR.US,D,20200303,000000,156.743,158.498,154.979,156.162,52835.234205967,0
+ASR.US,D,20200304,000000,155.541,160.214,155.541,159.884,92108.37284089,0
+ASR.US,D,20200305,000000,156.879,158.644,147.999,148.862,73653.896733378,0
+ASR.US,D,20200306,000000,145.468,148.978,144.315,147.068,115027.15908161,0
+ASR.US,D,20200309,000000,134.194,142.579,132.739,138.188,108841.28388086,0
+ASR.US,D,20200310,000000,143.21,143.733,135.173,142.928,100450.07248213,0
+ASR.US,D,20200311,000000,140.049,140.049,133.651,135.813,46777.264378712,0
+ASR.US,D,20200312,000000,133.108,133.108,112.487,125.643,115651.21352491,0
+ASR.US,D,20200313,000000,130.199,131.111,123.801,128.27,93141.930778385,0
+ASR.US,D,20200316,000000,112.807,117.635,109.259,109.879,115062.22990983,0
+ASR.US,D,20200317,000000,111.421,111.421,102.366,108.047,102854.48720499,0
+ASR.US,D,20200318,000000,103.636,103.636,93.0911,94.6694,70696.600718609,0
+ASR.US,D,20200319,000000,93.5468,93.5468,84.8574,84.9427,71285.584333688,0
+ASR.US,D,20200320,000000,86.0741,87.7193,78.3445,80.7779,114927.1040717,0
+ASR.US,D,20200323,000000,79.7987,82.5462,78.6102,79.8462,124550.9519328,0
+ASR.US,D,20200324,000000,82.6034,91.2462,82.5559,91.0465,143402.55359514,0
+ASR.US,D,20200325,000000,91.2753,98.2167,90.524,96.0102,95783.589339188,0
+ASR.US,D,20200326,000000,97.2666,99.8163,94.1556,98.3912,74206.778025292,0
+ASR.US,D,20200327,000000,95.0775,97.1115,91.5312,93.2811,77158.916565323,0
+ASR.US,D,20200330,000000,95.4963,95.4963,90.1197,91.3703,122464.23765381,0
+ASR.US,D,20200331,000000,91.0368,92.4774,88.7935,89.506,252271.68783958,0
+ASR.US,D,20200401,000000,85.8841,87.6049,84.6286,84.9233,86701.27632557,0
+ASR.US,D,20200402,000000,85.1706,88.6984,84.0508,85.0184,70862.671405172,0
+ASR.US,D,20200403,000000,84.0111,84.6189,78.0401,79.2384,62024.822694136,0
+ASR.US,D,20200406,000000,79.5806,87.0533,79.5806,83.792,61365.697422619,0
+ASR.US,D,20200407,000000,87.2055,90.4474,84.1584,85.028,69962.176315918,0
+ASR.US,D,20200408,000000,93.1764,93.1764,85.1134,86.7682,86861.158042448,0
+ASR.US,D,20200409,000000,91.6931,91.8831,87.9374,89.8395,135680.78241741,0
+ASR.US,D,20200413,000000,91.1037,91.1037,87.5089,89.7532,73751.8887534,0
+ASR.US,D,20200414,000000,91.0368,92.4396,90.395,91.2753,174481.49636633,0
+ASR.US,D,20200415,000000,89.6301,90.6287,88.8507,89.601,59848.3683547,0
+ASR.US,D,20200416,000000,91.5884,91.5884,88.4609,90.8468,118857.09982205,0
+ASR.US,D,20200417,000000,93.6039,96.8206,93.3383,96.5104,166332.68628029,0
+ASR.US,D,20200420,000000,95.5342,95.5342,92.8245,93.7658,52480.399943993,0
+ASR.US,D,20200421,000000,93.2811,93.4042,88.936,90.3242,75664.28038625,0
+ASR.US,D,20200422,000000,91.6175,92.4629,90.3427,92.4629,249404.13188526,0
+ASR.US,D,20200423,000000,94.5075,94.5075,90.8187,91.7212,107545.72622667,0
+ASR.US,D,20200424,000000,91.7406,91.7406,88.3562,89.8482,84442.302390326,0
+ASR.US,D,20200427,000000,90.7896,92.9864,90.4193,92.3495,117530.59731944,0
+ASR.US,D,20200428,000000,94.0984,94.6597,93.0523,93.6515,64711.867032634,0
+ASR.US,D,20200429,000000,95.0969,97.3248,94.6878,95.6767,137867.55170632,0
+ASR.US,D,20200430,000000,95.0688,95.477,92.2874,94.8022,301707.11469826,0
+ASR.US,D,20200501,000000,92.5298,94.5928,88.014,90.4289,81987.344415038,0
+ASR.US,D,20200504,000000,90.0867,101.435,90.0867,101.174,96303.462792779,0
+ASR.US,D,20200505,000000,101.891,106.001,99.3316,104.004,162078.80111639,0
+ASR.US,D,20200506,000000,103.917,105.313,103.82,104.276,108561.74875006,0
+ASR.US,D,20200507,000000,104.964,106.38,99.0116,99.0213,153106.85806216,0
+ASR.US,D,20200508,000000,100.456,102.531,99.8066,100.766,69519.664983397,0
+ASR.US,D,20200511,000000,99.8745,99.8745,96.3049,96.4619,90315.634621961,0
+ASR.US,D,20200512,000000,96.9758,98.5948,94.5744,95.2588,105728.232129,0
+ASR.US,D,20200513,000000,95.506,97.3345,92.2923,94.0412,58384.677024055,0
+ASR.US,D,20200514,000000,92.2826,95.9142,91.855,95.572,72541.945179865,0
+ASR.US,D,20200515,000000,95.4295,95.5535,91.2753,92.0644,91003.64175201,0
+ASR.US,D,20200518,000000,94.1653,100.921,94.1653,99.8357,63906.269478558,0
+ASR.US,D,20200519,000000,99.5351,99.7872,92.0829,92.0829,77375.530504319,0
+ASR.US,D,20200520,000000,93.6902,95.5245,93.4469,95.0775,118851.94234731,0
+ASR.US,D,20200521,000000,95.3344,95.763,92.6345,93.5186,89570.895269794,0
+ASR.US,D,20200522,000000,94.4125,95.1541,91.921,94.8303,311591.93078111,0
+ASR.US,D,20200526,000000,97.4023,101.823,97.4023,99.1861,88879.793654902,0
+ASR.US,D,20200527,000000,101.018,101.038,98.2361,99.1377,156664.48413644,0
+ASR.US,D,20200528,000000,100.786,102.027,98.3039,100.185,197410.59755653,0
+ASR.US,D,20200529,000000,100.582,100.582,96.4619,98.5657,148858.130373,0
+ASR.US,D,20200601,000000,98.4009,107.873,98.4009,106.389,99272.105251972,0
+ASR.US,D,20200602,000000,107.388,114.979,107.388,114.213,151772.10359997,0
+ASR.US,D,20200603,000000,115.939,123.471,115.939,120.64,114625.907547,0
+ASR.US,D,20200604,000000,120.146,122.996,117.916,122.996,116908.60586604,0
+ASR.US,D,20200605,000000,126.389,130.035,125.245,127.824,123329.66191485,0
+ASR.US,D,20200608,000000,128.125,133.466,128.125,132.943,189209.18122816,0
+ASR.US,D,20200609,000000,131.208,131.314,126.021,128.163,200771.20809581,0
+ASR.US,D,20200610,000000,127.136,128.609,119.642,119.71,74198.526065711,0
+ASR.US,D,20200611,000000,116.404,117.024,109.278,110.926,99784.758240929,0
+ASR.US,D,20200612,000000,114.959,119.7,114.562,116.181,214249.7525761,0
+ASR.US,D,20200615,000000,113.399,116.094,111.566,115.018,93289.434555892,0
+ASR.US,D,20200616,000000,118.779,119.37,116.055,116.346,116501.16536173,0
+ASR.US,D,20200617,000000,116.85,119.254,112.982,113.709,71281.458353898,0
+ASR.US,D,20200618,000000,112.41,113.718,111.334,111.421,132593.51803924,0
+ASR.US,D,20200619,000000,113.815,115.221,109.947,110.946,231336.46638309,0
+ASR.US,D,20200622,000000,110.48,111.227,108.212,108.231,50982.669280078,0
+ASR.US,D,20200623,000000,109.317,113.903,109.317,111.915,86286.615356635,0
+ASR.US,D,20200624,000000,110.131,112.225,108.028,108.474,61053.154453496,0
+ASR.US,D,20200625,000000,107.562,110.422,106.147,107.65,71643.513080506,0
+ASR.US,D,20200626,000000,107.349,107.349,104.412,105.274,37910.533809143,0
+ASR.US,D,20200629,000000,106.04,107.853,105.303,107.427,74007.699500405,0
+ASR.US,D,20200630,000000,106.709,108.89,105.565,106.767,122162.00963416,0
+ASR.US,D,20200701,000000,106.835,110.354,106.835,109.802,62637.53069301,0
+ASR.US,D,20200702,000000,112.216,113.825,110.122,110.141,67165.793512974,0
+ASR.US,D,20200706,000000,113.457,113.457,107.436,108.328,80051.228398393,0
+ASR.US,D,20200707,000000,107.078,109.21,105.972,106.001,54771.350222612,0
+ASR.US,D,20200708,000000,105.371,106.622,103.442,104.828,73795.211541199,0
+ASR.US,D,20200709,000000,105.168,105.168,100.349,100.379,92600.395930895,0
+ASR.US,D,20200710,000000,100.311,101.552,98.11,100.621,62642.688167748,0
+ASR.US,D,20200713,000000,100.805,101.939,97.5768,98.0422,58923.117386702,0
+ASR.US,D,20200714,000000,96.8109,98.1294,96.1905,97.1696,43515.677354401,0
+ASR.US,D,20200715,000000,98.8953,101.532,97.9646,98.3718,114196.8056488,0
+ASR.US,D,20200716,000000,97.7029,99.5545,96.7819,97.2278,69642.412882162,0
+ASR.US,D,20200717,000000,96.7625,98.2748,94.6219,94.6219,50448.354897221,0
+ASR.US,D,20200720,000000,95.125,95.125,93.9462,94.2128,70999.860233203,0
+ASR.US,D,20200721,000000,95.7533,96.395,95.4488,95.7814,134278.98078362,0
+ASR.US,D,20200722,000000,94.8778,99.0407,94.8119,98.5851,57483.150439853,0
+ASR.US,D,20200723,000000,99.0213,99.3994,95.858,98.1682,52033.762631682,0
+ASR.US,D,20200724,000000,98.1391,98.4493,93.699,93.9753,47800.507366732,0
+ASR.US,D,20200727,000000,93.699,95.506,92.3301,95.2394,70304.632638521,0
+ASR.US,D,20200728,000000,94.4794,95.4013,92.7101,92.8817,111796.51690573,0
+ASR.US,D,20200729,000000,93.9559,94.7935,92.7014,93.8327,50964.102371021,0
+ASR.US,D,20200730,000000,92.7964,93.3664,91.0843,93.2239,78495.734017412,0
+ASR.US,D,20200731,000000,93.5468,95.03,91.7309,94.9166,88113.392908835,0
+ASR.US,D,20200803,000000,94.9738,94.9738,92.1022,92.5017,252748.23850538,0
+ASR.US,D,20200804,000000,91.8453,93.5855,91.5128,92.9195,117647.15624852,0
+ASR.US,D,20200805,000000,93.1289,96.1139,92.8439,94.8497,73633.266834426,0
+ASR.US,D,20200806,000000,94.1081,98.8759,94.1081,98.7499,67530.942724424,0
+ASR.US,D,20200807,000000,97.9258,98.4978,96.238,97.3442,60123.777505709,0
+ASR.US,D,20200810,000000,97.4411,101.93,97.4411,101.426,45689.037208994,0
+ASR.US,D,20200811,000000,102.288,106.506,102.288,106.254,59618.344981385,0
+ASR.US,D,20200812,000000,106.826,107.398,101.464,103.035,39184.430069429,0
+ASR.US,D,20200813,000000,102.705,106.137,102.434,105.333,65880.550808264,0
+ASR.US,D,20200814,000000,104.761,110.48,104.761,110.209,59583.274153166,0
+ASR.US,D,20200817,000000,110.044,112.439,109.773,111.101,88063.88115135,0
+ASR.US,D,20200818,000000,111.838,112.536,110.296,110.674,84758.97133924,0
+ASR.US,D,20200819,000000,110.267,111.169,106.67,106.796,60115.525546128,0
+ASR.US,D,20200820,000000,105.701,107.175,104.693,106.709,26734.286051897,0
+ASR.US,D,20200821,000000,106.137,107.01,103.607,104.033,36422.086599756,0
+ASR.US,D,20200824,000000,103.859,107.708,103.859,107.213,46855.65799473,0
+ASR.US,D,20200825,000000,107.543,109.395,107.184,109.375,28093.796392834,0
+ASR.US,D,20200826,000000,109.104,109.21,104.324,105.488,35523.654500396,0
+ASR.US,D,20200827,000000,105.459,107.95,105.459,107.533,41738.411559686,0
+ASR.US,D,20200828,000000,107.417,112.264,107.359,112.264,47095.996317521,0
+ASR.US,D,20200831,000000,112.245,112.982,107.436,107.873,41192.750732406,0
+ASR.US,D,20200901,000000,107.873,111.149,107.873,110.374,31567.87137635,0
+ASR.US,D,20200902,000000,109.802,109.802,106.176,106.855,117436.73127921,0
+ASR.US,D,20200903,000000,106.796,107.853,104.15,105.071,192277.87869727,0
+ASR.US,D,20200904,000000,106.341,108.541,104.838,106.961,66937.833129554,0
+ASR.US,D,20200908,000000,105.972,108.251,104.586,107.562,45304.28959354,0
+ASR.US,D,20200909,000000,108.435,108.929,106.195,106.603,66688.211352235,0
+ASR.US,D,20200910,000000,106.573,109.996,106.418,106.767,77956.262159818,0
+ASR.US,D,20200911,000000,107.65,108.28,102.734,104.315,61687.52384627,0
+ASR.US,D,20200914,000000,106.486,110.868,105.207,110.5,88887.014119535,0
+ASR.US,D,20200915,000000,110.8,111.382,108.658,109.375,81833.651667846,0
+ASR.US,D,20200916,000000,109.957,113.389,109.298,110.994,80732.015063809,0
+ASR.US,D,20200917,000000,109.54,110.975,109.075,110.345,67234.903674463,0
+ASR.US,D,20200918,000000,110.161,110.762,107.892,107.892,252741.01804074,0
+ASR.US,D,20200921,000000,105.41,105.546,101.406,104.189,49808.828029709,0
+ASR.US,D,20200922,000000,104.683,105.333,99.3606,99.8454,58753.952215296,0
+ASR.US,D,20200923,000000,101.018,101.542,99.0892,100.689,65050.197375446,0
+ASR.US,D,20200924,000000,100.175,106.971,99.3994,105.526,32024.823638137,0
+ASR.US,D,20200925,000000,105.459,105.459,101.852,105.158,31139.800973096,0
+ASR.US,D,20200928,000000,106.583,109.191,105.4,108.852,39105.004958464,0
+ASR.US,D,20200929,000000,108.299,109.986,107.65,108.794,67789.847956272,0
+ASR.US,D,20200930,000000,109.046,113.05,109.046,110.316,52490.714893469,0
+ASR.US,D,20201001,000000,106.573,109.86,104.819,105.362,75439.414487674,0
+ASR.US,D,20201002,000000,103.655,107.31,102.967,106.787,40279.87770378,0
+ASR.US,D,20201005,000000,107.562,109.967,107.562,109.317,30665.3132972,0
+ASR.US,D,20201006,000000,109.831,109.831,106.254,107.611,92714.891870078,0
+ASR.US,D,20201007,000000,107.087,110.529,105.614,109.375,74591.525640746,0
+ASR.US,D,20201008,000000,109.55,110.897,108.6,110.015,47648.877609434,0
+ASR.US,D,20201009,000000,110.034,111.886,109.589,111.295,59996.903627154,0
+ASR.US,D,20201012,000000,110.994,113.302,110.994,113.108,44829.801917644,0
+ASR.US,D,20201013,000000,112.002,112.002,108.668,108.852,101253.60704631,0
+ASR.US,D,20201014,000000,109.559,110.141,106.7,107.427,75335.233497966,0
+ASR.US,D,20201015,000000,106.525,109.414,106.215,107.301,43737.448768135,0
+ASR.US,D,20201016,000000,106.971,108.425,106.68,107.824,37283.384881002,0
+ASR.US,D,20201019,000000,108.571,108.668,106.496,106.777,22868.242988292,0
+ASR.US,D,20201020,000000,107.281,111.334,107.281,111.334,52591.801398334,0
+ASR.US,D,20201021,000000,112.274,115.512,111.712,114.649,69687.798659856,0
+ASR.US,D,20201022,000000,115.463,116.452,113.971,115.211,60024.753990739,0
+ASR.US,D,20201023,000000,115.144,117.761,114.349,117.509,56754.915006847,0
+ASR.US,D,20201026,000000,115.725,116.035,113.796,115.764,56310.340684432,0
+ASR.US,D,20201027,000000,115.463,115.803,114.184,114.872,56461.970441729,0
+ASR.US,D,20201028,000000,112.797,113.234,110.732,110.732,172181.26263318,0
+ASR.US,D,20201029,000000,110.364,110.791,106.835,107.601,65901.180707216,0
+ASR.US,D,20201030,000000,108.125,109.841,107.504,109.676,68994.634055069,0
+ASR.US,D,20201102,000000,109.608,109.811,108.386,108.978,18818.593824014,0
+ASR.US,D,20201103,000000,110.781,113.127,109.763,113.011,42862.74105257,0
+ASR.US,D,20201104,000000,112.856,118.343,112.633,116.191,27013.821182696,0
+ASR.US,D,20201105,000000,117.616,122.211,116.801,121.464,44748.313816783,0
+ASR.US,D,20201106,000000,125.468,126.205,122.017,122.027,44990.715129469,0
+ASR.US,D,20201109,000000,133.331,144.606,133.331,142.386,139138.35348176,0
+ASR.US,D,20201110,000000,142.899,144.518,139.758,143.83,98464.444708001,0
+ASR.US,D,20201111,000000,144.295,145.866,141.397,143.074,99226.719474277,0
+ASR.US,D,20201112,000000,141.397,143.5,140.737,141.843,92998.552980668,0
+ASR.US,D,20201113,000000,143.297,144.8,141.891,144.528,41252.577439367,0
+ASR.US,D,20201116,000000,149.143,153.399,146.884,147.369,54175.1461429,0
+ASR.US,D,20201117,000000,147.369,148.784,144.974,147.766,42848.300123304,0
+ASR.US,D,20201118,000000,147.407,150.393,145.197,145.721,81711.935264029,0
+ASR.US,D,20201119,000000,146.642,149.075,143.471,148.988,37214.274719513,0
+ASR.US,D,20201120,000000,148.891,148.949,145.837,146.971,39477.374634547,0
+ASR.US,D,20201123,000000,148.833,150.461,145.459,148.067,38909.02091842,0
+ASR.US,D,20201124,000000,149.802,151.634,148.193,148.561,86916.858769619,0
+ASR.US,D,20201125,000000,147.747,149.24,144.916,145.536,63207.947399033,0
+ASR.US,D,20201127,000000,146.516,146.671,144.916,145.255,16910.328170954,0
+ASR.US,D,20201130,000000,144.867,145.439,141.348,142.143,77641.6562008,0
+ASR.US,D,20201201,000000,144.858,150.151,144.858,147.184,84193.712107955,0
+ASR.US,D,20201202,000000,146.709,147.786,146.137,147.184,57840.047691722,0
+ASR.US,D,20201203,000000,148.619,148.619,145.575,146.932,40391.279158121,0
+ASR.US,D,20201204,000000,144.043,147.97,144.043,145.585,62677.758995966,0
+ASR.US,D,20201207,000000,144.974,145.498,143.539,145.003,49523.103929224,0
+ASR.US,D,20201208,000000,145.847,148.435,144.819,145.827,44557.487251477,0
+ASR.US,D,20201209,000000,144.586,150.141,144.586,148.774,70030.254982459,0
+ASR.US,D,20201210,000000,147.679,151.266,146.642,150.238,59511.069506834,0
+ASR.US,D,20201211,000000,148.813,151.605,146.942,149.686,196988.71612296,0
+ASR.US,D,20201214,000000,149.695,151.363,147.892,150.219,97469.052083567,0
+ASR.US,D,20201215,000000,150.112,152.439,148.871,152.323,57229.402682743,0
+ASR.US,D,20201216,000000,151.993,154.136,150.316,154.126,64845.961375822,0
+ASR.US,D,20201217,000000,155.231,159.962,155.231,159.041,89644.131411073,0
+ASR.US,D,20201218,000000,158.44,161.629,155.725,158.527,73711.660450444,0
+ASR.US,D,20201221,000000,156.074,156.074,150.539,152.138,104653.4143936,0
+ASR.US,D,20201222,000000,152.012,153.098,150.684,151.906,120893.27084862,0
+ASR.US,D,20201223,000000,153.311,153.796,149.114,153.04,103204.16399222,0
+ASR.US,D,20201224,000000,153.118,153.437,152.158,152.41,13375.394985529,0
+ASR.US,D,20201228,000000,153.554,153.593,148.328,151.848,48344.105204117,0
+ASR.US,D,20201229,000000,152.643,157.18,151.731,156.646,56628.041128292,0
+ASR.US,D,20201230,000000,157.18,158.11,154.659,155.357,80118.275569987,0
+ASR.US,D,20201231,000000,154.785,157.819,152.449,156.811,39228.784352176,0
+ASR.US,D,20210104,000000,158.614,158.692,154.911,156.307,74611.124044751,0
+ASR.US,D,20210105,000000,156.782,158.789,156.016,158.682,28623.9847959,0
+ASR.US,D,20210106,000000,160.059,171.809,160.059,170.064,60841.697989238,0
+ASR.US,D,20210107,000000,170.151,172.992,163.888,164.315,53424.217821047,0
+ASR.US,D,20210108,000000,166.39,166.981,163.093,165.158,55109.680565425,0
+ASR.US,D,20210111,000000,164.422,164.422,162.463,163.52,31715.375153857,0
+ASR.US,D,20210112,000000,163.181,165.061,158.818,160.117,63561.75016606,0
+ASR.US,D,20210113,000000,160.117,161.28,158.265,159.303,52617.588772024,0
+ASR.US,D,20210114,000000,160.515,161.067,158.469,160.311,57613.11880325,0
+ASR.US,D,20210115,000000,159.535,159.535,154.989,155.784,45488.92718916,0
+ASR.US,D,20210119,000000,156.966,159.535,156.346,157.645,31477.099820962,0
+ASR.US,D,20210120,000000,157.306,157.771,154.145,154.804,32022.760648242,0
+ASR.US,D,20210121,000000,157.597,157.597,152.439,154.203,19264.199641378,0
+ASR.US,D,20210122,000000,152.255,153.185,148.493,153.011,45815.911087549,0
+ASR.US,D,20210125,000000,151.547,153.088,147.727,152.051,41772.450892957,0
+ASR.US,D,20210126,000000,153.961,157.907,152.051,156.259,72594.551422193,0
+ASR.US,D,20210127,000000,153.903,155.958,149.501,154.678,79838.740439188,0
+ASR.US,D,20210128,000000,156.113,156.695,150.151,153.806,43771.488101406,0
+ASR.US,D,20210129,000000,152.294,152.294,148.261,148.997,77986.175513298,0
+ASR.US,D,20210201,000000,150.801,157.432,150.064,157.199,57106.654783979,0
+ASR.US,D,20210202,000000,157.247,160.301,156.036,158.808,51889.353339018,0
+ASR.US,D,20210203,000000,158.799,159.157,155.667,156.753,73939.620833863,0
+ASR.US,D,20210204,000000,158.004,158.789,155.444,156.976,44528.605392944,0
+ASR.US,D,20210205,000000,155.25,162.638,153.583,162.599,84619.719521314,0
+ASR.US,D,20210208,000000,162.347,166.545,162.347,165.769,140346.2340654,0
+ASR.US,D,20210209,000000,167.049,168.047,163.966,163.966,128846.09689461,0
+ASR.US,D,20210210,000000,164.489,164.489,161.717,163.423,70962.72641509,0
+ASR.US,D,20210211,000000,163.869,165.333,159.342,161.242,47075.366418569,0
+ASR.US,D,20210212,000000,159.623,162.24,159.167,161.93,34800.576542129,0
+ASR.US,D,20210216,000000,163.501,164.955,162.783,164.296,30634.368448772,0
+ASR.US,D,20210217,000000,162.899,170.888,162.803,170.355,51372.57437027,0
+ASR.US,D,20210218,000000,168.338,169.88,163.53,165.158,50902.212674165,0
+ASR.US,D,20210219,000000,164.732,166.438,164.46,164.615,33219.294787458,0
+ASR.US,D,20210222,000000,163.52,165.158,161.484,161.484,38141.588677405,0
+ASR.US,D,20210223,000000,162.298,171.925,160.65,170.626,58081.417509461,0
+ASR.US,D,20210224,000000,170.035,177.761,170.035,176.501,67017.25824052,0
+ASR.US,D,20210225,000000,179.846,179.846,173.244,176.084,111151.83256348,0
+ASR.US,D,20210226,000000,177.131,178.838,174.349,176.986,44241.849797512,0
+ASR.US,D,20210301,000000,180.796,180.883,175.464,175.949,55693.506705767,0
+ASR.US,D,20210302,000000,174.611,178.857,173.37,177.8,54112.224951096,0
+ASR.US,D,20210303,000000,176.889,176.889,173.04,174.281,79023.859430584,0
+ASR.US,D,20210304,000000,173.864,176.259,165.624,166.457,43801.401454886,0
+ASR.US,D,20210305,000000,168.154,169.385,161.164,162.87,77381.719474004,0
+ASR.US,D,20210308,000000,162.231,162.231,157.18,157.742,131035.96066837,0
+ASR.US,D,20210309,000000,159.652,164.383,157.597,158.925,62893.341440015,0
+ASR.US,D,20210310,000000,158.43,161.242,157.616,160.524,49265.230192324,0
+ASR.US,D,20210311,000000,161.542,164.906,160.563,163.103,50871.267825737,0
+ASR.US,D,20210312,000000,162.696,168.076,162.163,167.824,80651.558457896,0
+ASR.US,D,20210315,000000,166.962,172.323,166.806,170.956,33903.175937717,0
+ASR.US,D,20210316,000000,169.356,173.36,169.356,172.963,55450.073898133,0
+ASR.US,D,20210317,000000,173.108,180.272,173.108,178.266,59105.691992428,0
+ASR.US,D,20210318,000000,178.479,184.305,178.479,181.697,76476.066910012,0
+ASR.US,D,20210319,000000,179.468,180.65,167.136,169.763,180615.79681971,0
+ASR.US,D,20210322,000000,169.792,171.276,168.813,170.413,47541.602134884,0
+ASR.US,D,20210323,000000,170.607,170.607,162.424,163.074,35696.945651593,0
+ASR.US,D,20210324,000000,164.169,165.75,161.562,162.056,42159.261498307,0
+ASR.US,D,20210325,000000,161.833,161.833,156.036,158.343,53498.485457274,0
+ASR.US,D,20210326,000000,160.282,161.92,156.608,161.571,75971.665880635,0
+ASR.US,D,20210329,000000,159.4,165.439,157.994,163.685,78141.931250386,0
+ASR.US,D,20210330,000000,164.819,165.546,161.106,165.168,47264.12999398,0
+ASR.US,D,20210331,000000,166.467,169.56,163.917,169.036,125250.30550728,0
+ASR.US,D,20210401,000000,170.558,173.825,169.434,172.022,65197.701152953,0
+ASR.US,D,20210405,000000,171.76,174.853,169.482,173.195,45440.446926623,0
+ASR.US,D,20210406,000000,175.871,175.871,173.651,174.388,42592.489376299,0
+ASR.US,D,20210407,000000,173.089,177.296,173.089,175.861,57427.449712682,0
+ASR.US,D,20210408,000000,175.997,181.348,175.658,179.128,65220.3940418,0
+ASR.US,D,20210409,000000,179.923,179.923,172.216,175.221,53128.178771086,0
+ASR.US,D,20210412,000000,171.77,171.954,166.583,167.97,41276.301823162,0
+ASR.US,D,20210413,000000,167.863,173.661,167.117,172.924,50067.733261556,0
+ASR.US,D,20210414,000000,171.198,175.638,171.198,172.672,28827.189300577,0
+ASR.US,D,20210415,000000,172.109,173.99,171.101,171.188,30073.235197278,0
+ASR.US,D,20210416,000000,169.996,172.623,169.201,171.44,26261.861365896,0
+ASR.US,D,20210419,000000,172.226,172.352,167.912,168.367,27325.332656872,0
+ASR.US,D,20210420,000000,166.913,167,163.665,165.207,58453.787185544,0
+ASR.US,D,20210421,000000,164.237,170.946,164.237,169.249,43537.338748301,0
+ASR.US,D,20210422,000000,170.723,171.208,169.589,169.705,35512.308055973,0
+ASR.US,D,20210423,000000,168.648,171.314,167.068,169.87,46958.80748949,0
+ASR.US,D,20210426,000000,168.949,168.949,163.859,165.236,18370.925016756,0
+ASR.US,D,20210427,000000,164.683,166.37,163.433,164.819,23420.092785258,0
+ASR.US,D,20210428,000000,165.682,165.701,162.822,164.722,24823.957408942,0
+ASR.US,D,20210429,000000,166.244,167.126,160.922,162.279,36034.244499458,0
+ASR.US,D,20210430,000000,163.016,163.462,160.389,161.726,33295.62541358,0
+ASR.US,D,20210503,000000,161.678,165.294,161.678,164.897,13177.34795559,0
+ASR.US,D,20210504,000000,163.888,168.348,163.491,166.516,27014.852677644,0
+ASR.US,D,20210505,000000,166.516,168.387,166.516,167.863,10410.878506127,0
+ASR.US,D,20210506,000000,169.162,170.112,167.359,169.715,23407.714845887,0
+ASR.US,D,20210507,000000,171.431,172.662,169.657,171.974,24086.438521408,0
+ASR.US,D,20210510,000000,172.08,178.217,171.528,176.453,26184.499244826,0
+ASR.US,D,20210511,000000,175.018,176.065,171.179,174.32,45890.178723776,0
+ASR.US,D,20210512,000000,174.378,174.979,169.521,170.452,28043.253140401,0
+ASR.US,D,20210513,000000,167.466,173.447,167.466,171.247,21489.134243351,0
+ASR.US,D,20210514,000000,173.476,178.527,173.476,178.217,14113.945368011,0
+ASR.US,D,20210517,000000,177.994,178.808,175.338,177.257,21350.913920372,0
+ASR.US,D,20210518,000000,178.362,178.362,174.465,175.192,12529.569128497,0
+ASR.US,D,20210519,000000,174.64,174.737,170.665,174.601,17202.241241125,0
+ASR.US,D,20210520,000000,175.454,177.742,173.282,176.288,42135.537114512,0
+ASR.US,D,20210521,000000,177.713,177.713,175.6,176.171,23828.564784508,0
+ASR.US,D,20210524,000000,178.004,178.004,174.252,177.219,17406.47724075,0
+ASR.US,D,20210525,000000,178.653,178.838,168.988,169.123,30096.959581073,0
+ASR.US,D,20210526,000000,170.985,173.089,168.232,171.586,18613.326329442,0
+ASR.US,D,20210527,000000,172.933,173.98,166.322,166.845,65945.534989963,0
+ASR.US,D,20210528,000000,169.153,169.153,161.348,167.941,98671.775192468,0
+ASR.US,D,20210601,000000,170.015,173.602,168.59,172.284,39309.240958088,0
+ASR.US,D,20210602,000000,173.593,173.593,169.589,171.421,41813.710690861,0
+ASR.US,D,20210603,000000,169.162,169.162,163.549,165.788,83598.53952319,0
+ASR.US,D,20210604,000000,165.41,167.456,163.355,166.428,57155.135046516,0
+ASR.US,D,20210607,000000,165.885,172.41,165.885,167.611,82050.265606842,0
+ASR.US,D,20210608,000000,168.319,168.532,165.149,166.923,88095.857494726,0
+ASR.US,D,20210609,000000,168.425,175.173,168.28,173.379,93928.961423404,0
+ASR.US,D,20210610,000000,173.874,179.623,171.179,177.606,61624.602654467,0
+ASR.US,D,20210611,000000,178.081,182.744,177.228,182.395,399970.41789148,0
+ASR.US,D,20210614,000000,180.873,183.743,178.314,179.7,29001.511946722,0
+ASR.US,D,20210615,000000,182.308,182.308,177.878,181.048,30597.234630659,0
+ASR.US,D,20210616,000000,180.505,182.715,175.881,177.141,40417.066531811,0
+ASR.US,D,20210617,000000,175.774,178.75,172.691,175.134,34572.616158709,0
+ASR.US,D,20210618,000000,175.066,175.066,171.218,172.749,43880.826565852,0
+ASR.US,D,20210621,000000,174.126,176.986,172.517,176.026,38466.509585899,0
+ASR.US,D,20210622,000000,175.309,175.309,166.777,169.191,67279.25795721,0
+ASR.US,D,20210623,000000,170.733,176.327,170.733,173.612,86647.638588295,0
+ASR.US,D,20210624,000000,175.551,180.457,175.037,179.565,55049.853858464,0
+ASR.US,D,20210625,000000,179.555,181.222,178.566,180.999,32898.499858754,0
+ASR.US,D,20210628,000000,181.31,181.31,176.579,176.986,30264.061762584,0
+ASR.US,D,20210629,000000,175.58,177.325,174.378,174.96,26725.002597368,0
+ASR.US,D,20210630,000000,175.91,176.647,172.875,175.803,24017.328359918,0
+ASR.US,D,20210701,000000,175.716,176.249,173.651,176.036,18806.215884643,0
+ASR.US,D,20210702,000000,177.315,179.662,176.53,178.556,22390.660827553,0
+ASR.US,D,20210706,000000,179.022,179.022,173.728,175.619,14292.393993946,0
+ASR.US,D,20210707,000000,176.007,180.282,175.726,180.049,24141.10775363,0
+ASR.US,D,20210708,000000,176.947,179.759,176.947,177.936,24536.170318561,0
+ASR.US,D,20210709,000000,179.691,180.282,178.004,179.429,21846.03149522,0
+ASR.US,D,20210712,000000,177.529,179.652,176.142,177.083,20806.28458804,0
+ASR.US,D,20210713,000000,177.926,177.926,170.965,171.77,22940.447634624,0
+ASR.US,D,20210714,000000,171.14,173.971,169.085,173.825,21801.677212474,0
+ASR.US,D,20210715,000000,172.468,174.077,170.946,172.042,39712.5554826,0
+ASR.US,D,20210716,000000,172.749,174.33,170.869,173.525,16157.336859206,0
+ASR.US,D,20210719,000000,170.413,171.809,165.129,166.768,41042.152470056,0
+ASR.US,D,20210720,000000,167.679,169.821,167.301,168.29,26106.105628808,0
+ASR.US,D,20210721,000000,168.018,170.616,165.246,169.87,31359.509396935,0
+ASR.US,D,20210722,000000,171.14,171.499,167.66,169.802,13364.048541106,0
+ASR.US,D,20210723,000000,170.587,174.921,170.442,171.043,32310.547738622,0
+ASR.US,D,20210726,000000,171.78,172.875,169.967,171.896,30997.454670328,0
+ASR.US,D,20210727,000000,171.411,171.411,166.69,168.455,31157.336387206,0
+ASR.US,D,20210728,000000,170.355,173.777,170.355,172.546,44231.534848036,0
+ASR.US,D,20210729,000000,170.859,174.436,170.859,173.806,26698.183728731,0
+ASR.US,D,20210730,000000,173.961,173.961,171.344,172.303,27953.51307996,0
+ASR.US,D,20210802,000000,173.719,173.932,171.828,172.778,22425.731655772,0
+ASR.US,D,20210803,000000,173.312,173.312,171.586,171.828,11265.987817687,0
+ASR.US,D,20210804,000000,170.306,170.762,168.968,169.153,15758.148314485,0
+ASR.US,D,20210805,000000,168.648,170.364,168.648,170.132,15796.313627546,0
+ASR.US,D,20210806,000000,171.518,171.518,168.464,169.191,9949.8002645496,0
+ASR.US,D,20210809,000000,167.698,168.018,165.391,166.603,11091.665171543,0
+ASR.US,D,20210810,000000,166.574,169.065,165.808,169.065,14073.717065054,0
+ASR.US,D,20210811,000000,169.24,170.907,167.204,168.154,14726.653366885,0
+ASR.US,D,20210812,000000,168.891,168.891,166.399,166.651,18042.909623419,0
+ASR.US,D,20210813,000000,167.175,167.66,165.866,167.495,20129.623902414,0
+ASR.US,D,20210816,000000,165.236,168.61,164.829,166.642,21267.362829617,0
+ASR.US,D,20210817,000000,166.331,166.331,161.533,162.744,22472.148928414,0
+ASR.US,D,20210818,000000,162.454,163.898,162.424,163.084,10451.106809083,0
+ASR.US,D,20210819,000000,160.282,162.066,157.616,162.046,35552.536358929,0
+ASR.US,D,20210820,000000,160.854,161.261,158.547,159.661,15497.180092742,0
+ASR.US,D,20210823,000000,158.818,163.714,157.335,163.161,14932.952356405,0
+ASR.US,D,20210824,000000,164.005,169.569,164.005,168.581,32366.248465793,0
+ASR.US,D,20210825,000000,167.689,169.434,166.622,168.212,15075.298659174,0
+ASR.US,D,20210826,000000,164.538,166.932,164.538,166.913,8976.0690340152,0
+ASR.US,D,20210827,000000,165.75,170.18,165.75,169.734,17244.532533977,0
+ASR.US,D,20210830,000000,171.033,171.159,169.463,170.51,7210.149683724,0
+ASR.US,D,20210831,000000,170.306,172.022,168.183,169.977,19249.758712111,0
+ASR.US,D,20210901,000000,172.08,174.708,169.725,173.486,29209.873926137,0
+ASR.US,D,20210902,000000,173.244,177.306,173.244,173.922,27299.545283182,0
+ASR.US,D,20210903,000000,175.687,175.687,173.816,174.417,7886.8103693496,0
+ASR.US,D,20210907,000000,173.127,179.865,173.127,179.322,18489.54693573,0
+ASR.US,D,20210908,000000,179.788,179.788,176.336,177.122,21822.307111426,0
+ASR.US,D,20210909,000000,178.081,178.081,172.672,173.593,30188.762631409,0
+ASR.US,D,20210910,000000,173.525,175.057,173.486,174.679,31576.123335931,0
+ASR.US,D,20210913,000000,173.108,174.64,171.14,172.003,45790.123713859,0
+ASR.US,D,20210914,000000,171.47,174.62,170.568,172.071,35217.300500959,0
+ASR.US,D,20210915,000000,171.45,172.245,170.956,172.187,20971.323779656,0
+ASR.US,D,20210916,000000,172.255,172.798,168.697,171.615,20385.434649419,0
+ASR.US,D,20210917,000000,172.449,176.54,171.121,176.045,33180.097979449,0
+ASR.US,D,20210920,000000,172.604,173.99,168.067,168.067,24189.588016168,0
+ASR.US,D,20210921,000000,169.715,173.515,169.027,170.335,8947.1871754824,0
+ASR.US,D,20210922,000000,172.323,174.407,171.867,172.837,10655.342808708,0
+ASR.US,D,20210923,000000,174.775,178.76,173.564,177.568,24343.28076336,0
+ASR.US,D,20210924,000000,177.674,181.659,177.674,180.495,15174.322174144,0
+ASR.US,D,20210927,000000,181.009,182.706,181.009,182.066,26213.381103359,0
+ASR.US,D,20210928,000000,180.253,180.864,175.212,178.062,34708.773491792,0
+ASR.US,D,20210929,000000,180.408,180.408,174.291,177.199,18191.444895874,0
+ASR.US,D,20210930,000000,177.48,182.337,177.48,181.29,80808.345689932,0
+ASR.US,D,20211001,000000,182.415,185.59,181.445,183.462,18815.499339172,0
+ASR.US,D,20211004,000000,180.81,183.171,179.584,181.843,19288.95552012,0
+ASR.US,D,20211005,000000,180.03,186.138,179.157,185.023,31591.595760145,0
+ASR.US,D,20211006,000000,180.636,185.682,178.876,185.362,21061.063840097,0
+ASR.US,D,20211007,000000,184.683,186.71,182.386,183.404,19258.010671692,0
+ASR.US,D,20211008,000000,182.948,189.027,182.502,186.787,22553.637029274,0
+ASR.US,D,20211011,000000,188.27,188.27,186.05,187.466,8388.1169138832,0
+ASR.US,D,20211012,000000,185.924,188.59,182.328,186.632,24361.847672417,0
+ASR.US,D,20211013,000000,186.283,186.763,183.609,184.664,56091.66375554,0
+ASR.US,D,20211014,000000,185.488,190.141,185.488,188.493,29121.165360643,0
+ASR.US,D,20211015,000000,188.183,193.249,188.183,191.392,38665.588110786,0
+ASR.US,D,20211018,000000,189.715,194.029,189.715,192.594,21029.087496721,0
+ASR.US,D,20211019,000000,193.321,197.209,191.867,194.01,26014.302578472,0
+ASR.US,D,20211020,000000,194.32,196.55,193.001,196.317,18193.507885769,0
+ASR.US,D,20211021,000000,193.893,198.198,191.45,197.548,22812.542261122,0
+ASR.US,D,20211022,000000,198.527,198.741,193.729,194.204,19744.876286959,0
+ASR.US,D,20211025,000000,195.134,195.134,189.86,191.664,24459.839692439,0
+ASR.US,D,20211026,000000,192.08,192.08,188.086,189.017,20699.009113489,0
+ASR.US,D,20211027,000000,189.114,191.421,188.222,190.287,21604.661677482,0
+ASR.US,D,20211028,000000,191.751,193.709,191.334,192.963,17377.595382217,0
+ASR.US,D,20211029,000000,192.129,195.667,191.77,195.493,26751.821466006,0
+ASR.US,D,20211101,000000,196.695,196.695,191.581,193.738,16859.784918522,0
+ASR.US,D,20211102,000000,193.787,193.884,189.366,190.917,18839.223722966,0
+ASR.US,D,20211103,000000,193.35,199.264,193.079,199.264,26394.924214136,0
+ASR.US,D,20211104,000000,200.835,200.883,196.976,198.188,25622.334498384,0
+ASR.US,D,20211105,000000,199.477,203.016,198.741,202.221,40786.341723052,0
+ASR.US,D,20211108,000000,202.628,205.886,200.806,201.862,26477.443809944,0
+ASR.US,D,20211109,000000,202.822,205.12,201.523,203.646,113583.06615497,0
+ASR.US,D,20211110,000000,204.577,204.577,200.059,200.175,16451.312919272,0
+ASR.US,D,20211111,000000,200.098,200.728,197.738,200.457,30931.438993681,0
+ASR.US,D,20211112,000000,199.526,201.959,199.497,200.214,10311.854991157,0
+ASR.US,D,20211115,000000,201.538,201.538,197.616,198.256,20652.591840847,0
+ASR.US,D,20211116,000000,198.207,198.256,192.41,192.41,45839.635471344,0
+ASR.US,D,20211117,000000,193.942,195.377,190.83,193.157,89401.730098387,0
+ASR.US,D,20211118,000000,194.523,194.523,186.874,189.124,74225.344934348,0
+ASR.US,D,20211119,000000,189.822,191.227,187.252,191.169,18235.79917862,0
+ASR.US,D,20211122,000000,190.461,191.542,188.833,190.345,17379.658372112,0
+ASR.US,D,20211123,000000,190.81,190.81,187.214,188.59,14139.732741701,0
+ASR.US,D,20211124,000000,189.085,189.085,184.199,187.272,13287.717914983,0
+ASR.US,D,20211126,000000,183.423,183.423,174.068,176.201,27372.781424461,0
+ASR.US,D,20211129,000000,178.828,178.828,171.896,175.328,19793.356549496,0
+ASR.US,D,20211130,000000,174.543,178.421,172.565,177.17,48198.664416505,0
+ASR.US,D,20211201,000000,181.998,186.826,181.998,183.22,30320.793984702,0
+ASR.US,D,20211202,000000,184.548,190.675,184.548,187.921,29299.613986578,0
+ASR.US,D,20211203,000000,187.475,193.302,187.475,189.531,49804.702049918,0
+ASR.US,D,20211206,000000,191.179,191.528,188.309,191.285,30122.746954763,0
+ASR.US,D,20211207,000000,191.625,193.69,189.938,192.934,95581.416329459,0
+ASR.US,D,20211208,000000,192.643,193.981,191.761,193.641,44039.676787782,0
+ASR.US,D,20211209,000000,194.058,194.058,191.954,193.137,14167.583105286,0
+ASR.US,D,20211210,000000,194.591,194.95,191.237,191.819,23850.226178407,0
+ASR.US,D,20211213,000000,190.112,192.711,187.437,187.475,11883.8532913,0
+ASR.US,D,20211214,000000,185.527,186.622,180.772,185.585,24616.626924474,0
+ASR.US,D,20211215,000000,184.897,188.348,182.454,187.873,54134.917839943,0
+ASR.US,D,20211216,000000,187.349,190.898,185.77,187.669,90383.713288502,0
+ASR.US,D,20211217,000000,185.73,192.747,185.73,190.587,39130.792332154,0
+ASR.US,D,20211220,000000,188.367,188.367,184.732,186.176,19729.403862745,0
+ASR.US,D,20211221,000000,187.592,189.046,187.102,189.036,14885.503588816,0
+ASR.US,D,20211222,000000,190.209,194.242,187.824,191.751,21266.331334669,0
+ASR.US,D,20211223,000000,190.912,194.729,190.893,193.253,16429.651525373,0
+ASR.US,D,20211227,000000,193.253,197.694,193.253,197.19,11400.082160875,0
+ASR.US,D,20211228,000000,198.45,198.45,195.018,197.015,10760.555293363,0
+ASR.US,D,20211229,000000,197.946,197.946,195.134,195.987,18863.979601709,0
+ASR.US,D,20211230,000000,198.159,199.41,197.539,198.809,15027.849891584,0
+ASR.US,D,20211231,000000,197.732,204.557,197.732,199.865,38246.80116206,0
+ASR.US,D,20220103,000000,201.445,201.445,197.335,199.458,19794.388044444,0
+ASR.US,D,20220104,000000,201.358,201.358,199.128,199.128,14239.787751618,0
+ASR.US,D,20220105,000000,200.243,204.305,200.243,201.067,26090.633204594,0
+ASR.US,D,20220106,000000,200.903,206.299,200.718,205.876,28399.118897323,0
+ASR.US,D,20220107,000000,207.03,209.14,203.035,205.556,21858.409434592,0
+ASR.US,D,20220110,000000,203.617,209.516,202.103,206.467,16198.59665711,0
+ASR.US,D,20220111,000000,204.441,206.235,201.121,201.445,16355.383889146,0
+ASR.US,D,20220112,000000,200.854,205.527,200.166,202.861,17717.988714925,0
+ASR.US,D,20220113,000000,203.607,208.367,202.735,204.16,29685.39309698,0
+ASR.US,D,20220114,000000,204.218,209.599,204.218,209.143,43205.197375174,0
+ASR.US,D,20220118,000000,207.088,208.494,200.709,201.252,27418.167202156,0
+ASR.US,D,20220119,000000,198.993,199.095,192.032,192.808,39099.847483726,0
+ASR.US,D,20220120,000000,192.003,198.673,190.074,192.837,28974.693078084,0
+ASR.US,D,20220121,000000,193.981,193.981,186.606,191.508,41144.270469869,0
+ASR.US,D,20220124,000000,188.881,192.517,183.326,187.728,28370.23703879,0
+ASR.US,D,20220125,000000,184.974,190.132,184.16,188.542,23984.320521595,0
+ASR.US,D,20220126,000000,193.133,194.504,187.844,188.784,117334.6132794,0
+ASR.US,D,20220127,000000,190.83,192.623,185.595,187.359,57264.473510962,0
+ASR.US,D,20220128,000000,185.934,191.528,185.12,191.528,21117.796062215,0
+ASR.US,D,20220131,000000,192.643,196.957,189.579,196.957,22116.283171492,0
+ASR.US,D,20220201,000000,196.666,199.012,195.251,199.012,20844.449901101,0
+ASR.US,D,20220202,000000,200.457,204.121,199.429,200.651,36388.047266485,0
+ASR.US,D,20220203,000000,197.413,201.203,197.413,200.098,10386.122627384,0
+ASR.US,D,20220204,000000,199.225,202.056,197.182,198.547,30403.31358051,0
+ASR.US,D,20220207,000000,200.117,200.331,197.917,200.331,6532.4575031508,0
+ASR.US,D,20220208,000000,198.857,208.348,198.857,207.175,27792.599868134,0
+ASR.US,D,20220209,000000,210.2,214.281,209.628,213.108,28887.016007538,0
+ASR.US,D,20220210,000000,210.394,219.167,210.394,214.359,31092.352205507,0
+ASR.US,D,20220211,000000,217.161,221.223,211.286,211.489,42532.662669338,0
+ASR.US,D,20220214,000000,209.764,213.889,209.764,211.45,25716.200538616,0
+ASR.US,D,20220215,000000,212.255,216.23,212.11,214.659,26017.397063315,0
+ASR.US,D,20220216,000000,215.711,217.524,215.222,216.908,27836.954150881,0
+ASR.US,D,20220217,000000,216.181,217.335,214.291,215.289,27507.907262597,0
+ASR.US,D,20220218,000000,215.464,215.735,212.536,213.302,52030.668146839,0
+ASR.US,D,20220222,000000,213.244,214.533,208.338,212.653,48404.963406025,0
+ASR.US,D,20220223,000000,212.97,212.97,204.751,204.751,52249.34507573,0
+ASR.US,D,20220224,000000,201.271,201.61,194.281,201.339,53400.493437252,0
+ASR.US,D,20220225,000000,205.314,208.397,204.267,206.419,47841.767164636,0
+ASR.US,D,20220228,000000,204.965,210.714,203.85,209.347,64613.875012612,0
+ASR.US,D,20220301,000000,210.103,210.103,201.182,202.202,33800.026442957,0
+ASR.US,D,20220302,000000,204.213,210.97,203.942,208.697,51834.684106795,0
+ASR.US,D,20220303,000000,209.405,209.405,204.102,204.819,25654.31084176,0
+ASR.US,D,20220304,000000,199.536,199.536,195.241,196.773,24085.40702646,0
+ASR.US,D,20220307,000000,194.165,194.262,180.321,180.709,45840.666966292,0
+ASR.US,D,20220308,000000,183.026,184.819,174.892,178.731,50035.756918181,0
+ASR.US,D,20220309,000000,183.772,189.046,183.772,187.291,31794.800264822,0
+ASR.US,D,20220310,000000,186.564,189.046,183.753,184.645,28506.394371874,0
+ASR.US,D,20220311,000000,186.186,186.913,184.451,184.974,38014.71479885,0
+ASR.US,D,20220314,000000,182.929,186.632,182.929,186.622,17720.05170482,0
+ASR.US,D,20220315,000000,188.765,192.003,187.059,188.968,86841.559638444,0
+ASR.US,D,20220316,000000,191.276,195.89,187.795,192.226,44897.880584185,0
+ASR.US,D,20220317,000000,191.528,194.097,189.817,194.039,41949.868023944,0
+ASR.US,D,20220318,000000,192.798,202.638,192.507,202.27,28125.772736209,0
+ASR.US,D,20220321,000000,201.785,204.713,200.873,201.426,15488.928133162,0
+ASR.US,D,20220322,000000,203.103,206.584,202.396,206.496,28861.228633848,0
+ASR.US,D,20220323,000000,206.632,206.753,203.229,204.994,24194.745490906,0
+ASR.US,D,20220324,000000,202.85,208.799,202.85,208.494,41003.987156995,0
+ASR.US,D,20220325,000000,210.568,210.733,206.496,210.5,24207.123430277,0
+ASR.US,D,20220328,000000,211.673,212.972,209.298,211.644,23710.974360481,0
+ASR.US,D,20220329,000000,211.935,212.895,209.08,210.791,41787.923317171,0
+ASR.US,D,20220330,000000,211.635,211.955,207.32,210.142,23419.06129031,0
+ASR.US,D,20220331,000000,209.705,217.286,208.188,214.834,79751.063368642,0
+ASR.US,D,20220401,000000,222.008,223.753,217.238,220.176,73258.834168447,0
+ASR.US,D,20220404,000000,218.382,222.59,215.057,215.066,32372.437435478,0
+ASR.US,D,20220405,000000,212.1,213.215,210.287,210.287,32463.208990867,0
+ASR.US,D,20220406,000000,207.728,208.256,200.98,202.047,36720.188639612,0
+ASR.US,D,20220407,000000,203.055,203.055,197.878,200.292,33407.026867921,0
+ASR.US,D,20220408,000000,199.187,199.574,195.076,196.443,32700.452828815,0
+ASR.US,D,20220411,000000,198.275,199.327,196.269,197.451,20005.844508702,0
+ASR.US,D,20220412,000000,199.613,202.619,198.474,199.671,15574.542213812,0
+ASR.US,D,20220413,000000,201.31,203.985,198.993,202.599,54821.893475045,0
+ASR.US,D,20220414,000000,201.203,203.092,199.527,200.893,22665.038483615,0
+ASR.US,D,20220418,000000,200.612,202.25,199.167,201.038,20093.521579248,0
+ASR.US,D,20220419,000000,201.349,203.026,197.651,201.717,80924.90461901,0
+ASR.US,D,20220420,000000,204.073,204.073,199.245,200.36,48350.294173802,0
+ASR.US,D,20220421,000000,203.239,203.239,198.547,198.683,60034.037445268,0
+ASR.US,D,20220422,000000,199.589,200.728,196.676,198.653,118432.12390364,0
+ASR.US,D,20220425,000000,197.063,198.789,195.726,197.325,45840.666966292,0
+ASR.US,D,20220426,000000,197.568,204.732,197.568,202.657,70910.120172762,0
+ASR.US,D,20220427,000000,204.189,208.162,202.463,207.32,139957.36047016,0
+ASR.US,D,20220428,000000,209.938,214.761,202.677,214.252,213516.35966836,0
+ASR.US,D,20220429,000000,214.853,217.946,210.888,211.557,88531.148362613,0
+ASR.US,D,20220502,000000,212.701,217.665,205.566,209.395,59951.51784946,0
+ASR.US,D,20220503,000000,207.912,208.809,204.848,205.575,59796.79360732,0
+ASR.US,D,20220504,000000,208.445,209.919,203.782,209.919,76567.869960348,0
+ASR.US,D,20220505,000000,208.571,208.571,202.706,203.588,85443.883984446,0
+ASR.US,D,20220506,000000,201.717,205.192,200.156,201.61,58304.220418142,0
+ASR.US,D,20220509,000000,199.158,201.615,196.695,197.277,106999.03390444,0
+ASR.US,D,20220510,000000,197.674,199.696,196.462,197.568,50709.323118964,0
+ASR.US,D,20220511,000000,195.745,199.72,195.745,197.451,78693.781047352,0
+ASR.US,D,20220512,000000,192.439,203.995,192.439,201.067,57009.694258904,0
+ASR.US,D,20220513,000000,203.859,205.692,202.182,203.501,88222.73137328,0
+ASR.US,D,20220516,000000,205.614,210.035,203.685,209.89,84083.342148562,0
+ASR.US,D,20220517,000000,213.079,218.13,211.383,217.907,132695.63603905,0
+ASR.US,D,20220518,000000,217.161,217.161,206.845,207.398,42172.670932626,0
+ASR.US,D,20220519,000000,205.362,210.917,203.2,209.608,48051.160638998,0
+ASR.US,D,20220520,000000,212.4,212.4,207.32,207.708,109900.62919204,0
+ASR.US,D,20220523,000000,210.384,211.741,208.048,208.445,82197.769384349,0
+ASR.US,D,20220524,000000,208.028,208.75,205.188,205.653,88920.021957858,0
+ASR.US,D,20220525,000000,204.751,209.511,203.171,207.728,114388.66370905,0
+ASR.US,D,20220526,000000,209.948,215.735,209.948,211.78,71150.458495553,0
+ASR.US,D,20220527,000000,210.46,219.87,210.04,216.39,71922,0
+ASR.US,D,20220531,000000,214.69,219.62,213.13,217.29,124909,0
+ASR.US,D,20220601,000000,219.67,219.67,215.575,217.69,47441,0
+ASR.US,D,20220602,000000,219.33,221.25,217.58,220.99,102989,0
+ASR.US,D,20220603,000000,218.5,219.97,216.84,218.85,68647,0
+ASR.US,D,20220606,000000,221.46,222.33,216.1,216.2,20047,0
+ASR.US,D,20220607,000000,214.96,217.295,211.725,216,113258,0
+ASR.US,D,20220608,000000,215.61,219.27,213.2,214.24,86434,0
+ASR.US,D,20220609,000000,212.67,214.84,212.21,213.46,54858,0
+ASR.US,D,20220610,000000,210.21,210.97,206.47,206.72,107709,0
+ASR.US,D,20220613,000000,203.77,204.065,200.56,203.31,77013,0
+ASR.US,D,20220614,000000,203.87,205.95,203.25,204.99,57837,0
+ASR.US,D,20220615,000000,206.66,214.16,206.105,211.37,61243,0
+ASR.US,D,20220616,000000,206.9,207.395,200.96,202.45,60680,0
+ASR.US,D,20220617,000000,200.92,208.1725,200.92,204.1,51951,0
+ASR.US,D,20220621,000000,203.94,209.51,203.94,205.81,72442,0
+ASR.US,D,20220622,000000,204.69,206.67,202.65,203.05,60661,0
+ASR.US,D,20220623,000000,202.14,206.46,202.14,206.03,67783,0
+ASR.US,D,20220624,000000,205.47,215.1,205.395,211.99,35651,0
+ASR.US,D,20220627,000000,210.83,212.33,209.34,209.99,73296,0
+ASR.US,D,20220628,000000,212.13,212.73,206.78,206.78,49708,0
+ASR.US,D,20220629,000000,205.51,207.44,202.92,204.83,69800,0
+ASR.US,D,20220630,000000,201.68,201.68,196.06,196.39,77111,0
+ASR.US,D,20220701,000000,195.7,197.83,191.55,197.83,78657,0
+ASR.US,D,20220705,000000,196.02,196.02,187.86,192.2,72586,0
+ASR.US,D,20220706,000000,190.21,195.16,188.96,194.54,74986,0
+ASR.US,D,20220707,000000,194.82,196.84,191.93,192.78,51530,0
+ASR.US,D,20220708,000000,190.79,194.23,190.24,193.41,63433,0
+ASR.US,D,20220711,000000,191.12,191.12,187.86,188.99,51001,0
+ASR.US,D,20220712,000000,187.04,188.1,184.24,184.24,60422,0
+ASR.US,D,20220713,000000,182.72,186.09,182.17,185.26,33653,0
+ASR.US,D,20220714,000000,182.47,185.74,179.01,185.03,38212,0
+ASR.US,D,20220715,000000,187.07,187.28,184.15,186.97,61194,0
+ASR.US,D,20220718,000000,189.295,192.52,187.98,189.28,45954,0
+ASR.US,D,20220719,000000,191.62,192.66,189.1,190.41,60342,0
+ASR.US,D,20220720,000000,189.34,190.49,187.01,187.91,42223,0
+ASR.US,D,20220721,000000,188.03,188.03,182.71,186.54,42089,0
+ASR.US,D,20220722,000000,185.3,187.73,182.115,186.5,62227,0
+ASR.US,D,20220725,000000,188.35,188.54,185.04,187.12,41673,0
+ASR.US,D,20220726,000000,186.48,192.59,185.02,185.1,52383,0
+ASR.US,D,20220727,000000,185.49,187.06,182.91,186.33,41251,0
+ASR.US,D,20220728,000000,186.17,189.65,185.8,188.84,57809,0
+ASR.US,D,20220729,000000,188.12,189.695,184.8,187.81,87602,0
+ASR.US,D,20220801,000000,187,192.674,187,190,111843,0
+ASR.US,D,20220802,000000,188.3,191.25,187.9,190.5,128443,0
+ASR.US,D,20220803,000000,189.69,193.95,189.69,193.63,41010,0
+ASR.US,D,20220804,000000,193.535,197.75,193.51,197.27,103577,0
+ASR.US,D,20220805,000000,197.84,199.87,196.06,199.5,47081,0
+ASR.US,D,20220808,000000,201.51,205.21,201.51,204.48,58422,0
+ASR.US,D,20220809,000000,203.21,205.48,201.995,204.7,89742,0
+ASR.US,D,20220810,000000,207.68,211.115,206.965,208.31,46432,0
+ASR.US,D,20220811,000000,211.9,214.78,209.41,213.83,60705,0
+ASR.US,D,20220812,000000,214.61,216.29,213.52,215.1,85084,0
+ASR.US,D,20220815,000000,214.02,220.43,214.02,219.97,71425,0
+ASR.US,D,20220816,000000,220.52,222.04,217.37,221.46,56452,0
+ASR.US,D,20220817,000000,218.03,223.54,218.03,223.45,60874,0
+ASR.US,D,20220818,000000,222.12,223.99,221.415,222.55,98032,0
+ASR.US,D,20220819,000000,221.77,223.8,216.77,218.97,61555,0
+ASR.US,D,20220822,000000,218.5,218.5,213.5,214.91,56853,0
+ASR.US,D,20220823,000000,216.42,219.33,214.85,217.69,60500,0
+ASR.US,D,20220824,000000,216.31,219.56,215.9,216.49,46959,0
+ASR.US,D,20220825,000000,216.32,220.94,216.32,220.83,34996,0
+ASR.US,D,20220826,000000,222.63,225.32,221.14,222.53,58189,0
+ASR.US,D,20220829,000000,222.02,222.28,217.1,217.5,41214,0
+ASR.US,D,20220830,000000,215,215.98,210.41,213.13,42367,0
+ASR.US,D,20220831,000000,214.03,215.235,210.91,211.47,47831,0
+ASR.US,D,20220901,000000,211.15,211.15,205.01,210.78,63220,0
+ASR.US,D,20220902,000000,214.475,216.595,212.11,214.31,42402,0
+ASR.US,D,20220906,000000,215.42,215.42,209.88,211.34,28029,0
+ASR.US,D,20220907,000000,212.19,215.18,208.49,214.57,46086,0
+ASR.US,D,20220908,000000,214.57,216.5,213.51,215.8,43420,0
+ASR.US,D,20220909,000000,218.2,221.89,217.41,220.01,159650,0
+ASR.US,D,20220912,000000,220.975,225.25,220.56,223.26,33793,0
+ASR.US,D,20220913,000000,219.1,222.34,216.27,217.81,36009,0
+ASR.US,D,20220914,000000,218.83,222.8,217.59,218.11,36465,0
+ASR.US,D,20220915,000000,217.95,222,214.77,216.38,47646,0
+ASR.US,D,20220916,000000,213.55,215.37,212.35,215.37,49392,0
+ASR.US,D,20220919,000000,213.55,217.83,208.15,217.21,40923,0
+ASR.US,D,20220920,000000,217.08,217.3157,214.34,216.17,29455,0
+ASR.US,D,20220921,000000,214.52,215.76,212.27,212.92,29447,0
+ASR.US,D,20220922,000000,211.22,211.585,208.82,210.27,30208,0
+ASR.US,D,20220923,000000,207.41,207.41,198.75,201.41,33865,0
+ASR.US,D,20220926,000000,198.95,199.755,191.43,193.32,42385,0
+ASR.US,D,20220927,000000,196.59,202.86,195,200.16,57174,0
+ASR.US,D,20220928,000000,199.71,202.65,199.71,202.27,46393,0
+ASR.US,D,20220929,000000,198.57,201.14,197.57,199.28,50181,0
+ASR.US,D,20220930,000000,200.04,201,196,196.17,75691,0
+ASR.US,D,20221003,000000,197.16,204.7,197.16,203.9,20017,0
+ASR.US,D,20221004,000000,205.33,211.375,205.33,208.56,52606,0
+ASR.US,D,20221005,000000,207.08,207.925,203.9,206.62,91602,0
+ASR.US,D,20221006,000000,209.73,212.65,206.84,208.95,38085,0
+ASR.US,D,20221007,000000,208.22,209.115,206.48,208.37,34749,0
+ASR.US,D,20221010,000000,211.3,211.495,206.37,207.47,89020,0
+ASR.US,D,20221011,000000,207.03,207.4,202.9,204.85,45695,0
+ASR.US,D,20221012,000000,204,207.53,202.16,206.48,38521,0
+ASR.US,D,20221013,000000,204.64,213.46,203.27,211.95,126140,0
+ASR.US,D,20221014,000000,209.53,214.1,209.33,211.99,43646,0
+ASR.US,D,20221017,000000,215.37,218.23,214.205,217.39,32334,0
+ASR.US,D,20221018,000000,219.08,219.51,215.74,218.59,45653,0
+ASR.US,D,20221019,000000,217.32,217.575,214,215.26,37691,0
+ASR.US,D,20221020,000000,216.96,217.13,211.2,215.91,38213,0
+ASR.US,D,20221021,000000,216.11,222.57,216.11,220.42,35842,0
+ASR.US,D,20221024,000000,221.96,227.195,218.96,227.06,64304,0
+ASR.US,D,20221025,000000,227.5,228.04,219.99,221.01,70731,0
+ASR.US,D,20221026,000000,225.01,227.645,222,222.86,39729,0
+ASR.US,D,20221027,000000,222.3,229.5,222.3,224.05,44633,0
+ASR.US,D,20221028,000000,223.06,226.29,220.31,226.29,31087,0
+ASR.US,D,20221031,000000,225.01,234.625,225.01,233.42,41449,0
+ASR.US,D,20221101,000000,235.95,237.71,233.98,234.07,28887,0
+ASR.US,D,20221102,000000,233.52,236.22,228.9,228.9,27927,0
+ASR.US,D,20221103,000000,226.9,227.8,222.45,223.41,78662,0
+ASR.US,D,20221104,000000,226.09,230.935,226.09,228.91,41802,0
+ASR.US,D,20221107,000000,228.8,229.855,225.11,225.9,77248,0
+ASR.US,D,20221108,000000,226.32,231.37,222.68,230.07,48388,0
+ASR.US,D,20221109,000000,230.68,233.795,229.01,229.69,62518,0
+ASR.US,D,20221110,000000,234.94,239.36,234,237.74,30987,0
+ASR.US,D,20221111,000000,236.61,242.685,231.95,241.48,48772,0
+ASR.US,D,20221114,000000,239.97,245.11,239.185,243.68,50418,0
+ASR.US,D,20221115,000000,244.63,251.02,244.63,245.96,62210,0
+ASR.US,D,20221116,000000,243.77,248.66,242.79,245.23,88378,0
+ASR.US,D,20221117,000000,243.71,243.85,238.4,240.96,45228,0
+ASR.US,D,20221118,000000,241.14,243.96,239.49,241.52,64634,0
+ASR.US,D,20221121,000000,241.56,243.21,238.53,240.33,40192,0
+ASR.US,D,20221122,000000,239.33,240.69,235.195,235.66,86316,0
+ASR.US,D,20221123,000000,238.42,246.46,238.09,241.5,130746,0
+ASR.US,D,20221125,000000,243.05,243.05,239.5,240.4,30457,0
+ASR.US,D,20221128,000000,240.74,244.39,238.71,239.58,41966,0
+ASR.US,D,20221129,000000,241.94,242.01,236.265,237.61,88578,0
+ASR.US,D,20221130,000000,239.95,248.07,237.57,247.29,124806,0
+ASR.US,D,20221201,000000,249.28,250.4125,245.43,248.3,87766,0
+ASR.US,D,20221202,000000,246.47,248.8,244.34,245.98,60428,0
+ASR.US,D,20221205,000000,243.14,243.27,239.78,240.99,67154,0
+ASR.US,D,20221206,000000,242.91,250.22,240.3,250.22,69447,0
+ASR.US,D,20221207,000000,248.78,252.67,248.37,249.66,103015,0
+ASR.US,D,20221208,000000,248.91,251.61,248.03,250.82,37824,0
+ASR.US,D,20221209,000000,250,251.17,245.43,245.55,68853,0
+ASR.US,D,20221212,000000,245.3,249.3,243.605,247.35,32701,0
+ASR.US,D,20221213,000000,249.65,254.145,247.1,251.13,68320,0
+ASR.US,D,20221214,000000,251.13,253.32,245.01,246.69,133664,0
+ASR.US,D,20221215,000000,246.57,246.57,237.735,238.56,58236,0
+ASR.US,D,20221216,000000,238.13,238.13,231.64,235.96,103744,0
+ASR.US,D,20221219,000000,235.94,238.68,233.32,238.67,66343,0
+ASR.US,D,20221220,000000,239.72,242.82,238.395,239.59,51304,0
+ASR.US,D,20221221,000000,240.79,247.25,240.79,246.6,53704,0
+ASR.US,D,20221222,000000,246.53,249.35,246.15,248.01,101043,0
+ASR.US,D,20221223,000000,249.22,253.78,248.56,253.15,29630,0
+ASR.US,D,20221227,000000,251.79,253.41,250.02,250.48,66966,0
+ASR.US,D,20221228,000000,248.47,251.98,242.97,243.6,44157,0
+ASR.US,D,20221229,000000,244.66,245.49,241.57,242.33,48727,0
+ASR.US,D,20221230,000000,240.86,242.43,232.78,232.99,54671,0
+ASR.US,D,20230103,000000,236.22,244.48,235.83,243.94,66127,0
+ASR.US,D,20230104,000000,244.43,247.3004,239.78,244.3,56955,0
+ASR.US,D,20230105,000000,244.23,251.84,243,250.1,45207,0
+ASR.US,D,20230106,000000,253.17,260.01,252.92,256.74,49571,0
+ASR.US,D,20230109,000000,256.56,261.25,255.9,259.15,89121,0
+ASR.US,D,20230110,000000,260.4,263.03,257.23,260.35,53913,0
+ASR.US,D,20230111,000000,261.21,264.36,259.56,262.94,64097,0
+ASR.US,D,20230112,000000,264.11,271.11,262.32,268,70549,0
+ASR.US,D,20230113,000000,267.81,273.8,267.08,270.86,97551,0
+ASR.US,D,20230117,000000,272.46,277.76,272.46,272.99,57841,0
+ASR.US,D,20230118,000000,275.19,278.35,273.0101,274.29,37076,0
+ASR.US,D,20230119,000000,275.52,278.41,274.43,277.45,30790,0
+ASR.US,D,20230120,000000,279.5,286.49,279.22,285.68,51681,0
+ASR.US,D,20230123,000000,285.68,291.24,285.68,288.74,64338,0
+ASR.US,D,20230124,000000,289.23,294.05,287.02,293.61,47960,0
+ASR.US,D,20230125,000000,292.43,293.1,287.785,288.15,115477,0
+ASR.US,D,20230126,000000,290.32,290.32,286.21,289.57,82736,0
+ASR.US,D,20230127,000000,290.5,290.5,281.54,281.61,54982,0
+ASR.US,D,20230130,000000,281.61,282.71,272.77,273.35,70453,0
+ASR.US,D,20230131,000000,271.17,272.79,265.43,272,71571,0
+ASR.US,D,20230201,000000,273.17,277.65,272,276.51,48126,0
+ASR.US,D,20230202,000000,279.43,279.57,273.68,273.7,37232,0
+ASR.US,D,20230203,000000,270.84,272.93,270.25,272.7,43475,0
+ASR.US,D,20230206,000000,272.58,273.49,265.21,268.91,66064,0
+ASR.US,D,20230207,000000,266.5,269.34,261.4,268.29,132205,0
+ASR.US,D,20230208,000000,269.62,271.4055,264.25,266.66,61439,0
+ASR.US,D,20230209,000000,267.94,270.48,266.7,268.52,47072,0
+ASR.US,D,20230210,000000,267.56,269.79,264.07,268.41,56547,0
+ASR.US,D,20230213,000000,269.3,280.62,268.1,278,71309,0
+ASR.US,D,20230214,000000,276.67,280.23,272.92,274.06,67194,0
+ASR.US,D,20230215,000000,272.34,276.585,269.5,276,31997,0
+ASR.US,D,20230216,000000,274.58,277.99,272.1,277.67,35670,0
+ASR.US,D,20230217,000000,276.88,281.75,276.48,280.88,87842,0
+ASR.US,D,20230221,000000,280,280.6,278.08,279.19,38180,0
+ASR.US,D,20230222,000000,279.1,281.86,276.8,279.62,134187,0
+ASR.US,D,20230223,000000,280.72,282.7,279.55,281.27,34273,0
+ASR.US,D,20230224,000000,277.66,282.33,274.62,281.18,32027,0
+ASR.US,D,20230227,000000,281.27,286.25,281.27,282.2,90824,0
+ASR.US,D,20230228,000000,281.55,286.71,277.81,286.18,47085,0
+ASR.US,D,20230301,000000,288.97,295.065,286.16,290.8,29390,0
+ASR.US,D,20230302,000000,289.17,293.08,288.08,291.49,39024,0
+ASR.US,D,20230303,000000,291.3,301.61,291.3,301.11,52988,0
+ASR.US,D,20230306,000000,306.86,306.86,300.885,301.74,37748,0
+ASR.US,D,20230307,000000,302.35,302.35,297.36,298.99,63555,0
+ASR.US,D,20230308,000000,298.53,303.01,298.31,302.87,31860,0
+ASR.US,D,20230309,000000,302.78,305.5,300.09,300.96,67264,0
+ASR.US,D,20230310,000000,299.34,299.66,294.09,294.09,78606,0
+ASR.US,D,20230313,000000,291.45,291.45,283.4,286.83,78044,0
+ASR.US,D,20230314,000000,291.79,299.74,291.79,295.43,31961,0
+ASR.US,D,20230315,000000,289.52,291.26,284.153,287.19,45406,0
+ASR.US,D,20230316,000000,284.5,292.24,281.64,291.49,35856,0
+ASR.US,D,20230317,000000,292.22,298.41,280.305,282.15,74485,0
+ASR.US,D,20230320,000000,283.1,287.54,280.23,284.03,35597,0
+ASR.US,D,20230321,000000,288.13,288.38,284.345,284.9,51668,0
+ASR.US,D,20230322,000000,285.39,294.49,285.39,288.02,41314,0
+ASR.US,D,20230323,000000,290.62,297.4,289.38,289.48,32211,0
+ASR.US,D,20230324,000000,287.02,295.39,285.75,294.35,48756,0
+ASR.US,D,20230327,000000,296.42,303.59,295.645,301.02,58150,0
+ASR.US,D,20230328,000000,301.11,308.2095,301.11,306.75,64730,0
+ASR.US,D,20230329,000000,308.02,313.77,307.31,312.92,70477,0
+ASR.US,D,20230330,000000,312.65,313.25,306.2882,310.96,51595,0
+ASR.US,D,20230331,000000,311.53,313.5,300.5,306.47,149026,0
+ASR.US,D,20230403,000000,305.78,306.16,300.785,306.07,38010,0
+ASR.US,D,20230404,000000,307.86,311.35,307.175,309.45,24702,0
+ASR.US,D,20230405,000000,308.98,308.98,301.15,301.15,27802,0
+ASR.US,D,20230406,000000,300,304.88,298.2,302.12,36520,0
+ASR.US,D,20230410,000000,300.84,313.955,300.5,310.31,57229,0
+ASR.US,D,20230411,000000,312.7,314.48,305.18,307.71,123793,0
+ASR.US,D,20230412,000000,308.9,311.26,302.135,304,125917,0
+ASR.US,D,20230413,000000,305.81,307.085,302.5,304.57,106482,0
+ASR.US,D,20230414,000000,301.22,304.57,296.5,303.77,59622,0
+ASR.US,D,20230417,000000,305.93,306.46,300.76,303.87,222968,0
+ASR.US,D,20230418,000000,307.26,307.26,293.92,296.68,221932,0
+ASR.US,D,20230419,000000,296.5,302.505,295.54,300,79367,0
+ASR.US,D,20230420,000000,300,300.75,295.28,295.6,75365,0
+ASR.US,D,20230421,000000,296.97,296.97,281.68,282.94,95405,0
+ASR.US,D,20230424,000000,283.65,286.26,280.27,284.21,117230,0
+ASR.US,D,20230425,000000,286.28,286.58,279.23,279.62,102222,0
+ASR.US,D,20230426,000000,279.96,280.7,273.25,273.25,109641,0
+ASR.US,D,20230427,000000,275.26,285.295,274.81,283.35,60613,0
+ASR.US,D,20230428,000000,283.58,287.39,281.95,286.32,81271,0
+ASR.US,D,20230501,000000,286.77,288.84,284.37,284.37,25011,0
+ASR.US,D,20230502,000000,285.52,288.9,282.31,288.05,50745,0
+ASR.US,D,20230503,000000,285.66,287.95,284.2,285.06,40793,0
+ASR.US,D,20230504,000000,286.18,287.92,274.89,277.63,60467,0
+ASR.US,D,20230505,000000,280.99,283.485,280.03,282.11,65167,0
+ASR.US,D,20230508,000000,284.22,284.71,278.73,280.89,56084,0
+ASR.US,D,20230509,000000,279.71,286.18,279.71,285.98,36704,0
+ASR.US,D,20230510,000000,288.88,290.04,284.45,290.04,34911,0
+ASR.US,D,20230511,000000,287.24,288.48,282.28,285.08,35050,0
+ASR.US,D,20230512,000000,285.91,290.44,285.56,286.45,31672,0
+ASR.US,D,20230515,000000,286.99,291.67,283.68,291.19,61074,0
+ASR.US,D,20230516,000000,290.87,297.11,290.87,292.09,40428,0
+ASR.US,D,20230517,000000,292.74,294.15,291.595,293.09,29543,0
+ASR.US,D,20230518,000000,291.37,295.86,287.74,290.98,34433,0
+ASR.US,D,20230519,000000,292.3,292.36,283.44,284.69,41651,0
+ASR.US,D,20230522,000000,282.22,291.7699,280.91,282.32,86667,0
+ASR.US,D,20230523,000000,279.63,282.18,276.73,278.43,113661,0
+ASR.US,D,20230524,000000,279,282.855,275.87,282.73,51221,0
+ASR.US,D,20230525,000000,280.35,282.54,278.5,279.7,43405,0
+ASR.US,D,20230526,000000,272.16,284.64,272.16,283.41,31106,0
+ASR.US,D,20230530,000000,285.46,285.46,278.77,279.94,35069,0
+ASR.US,D,20230531,000000,276.67,282.68,276.67,280.35,79004,0
+ASR.US,D,20230601,000000,279.71,282.82,279.58,280.05,63661,0
+ASR.US,D,20230602,000000,281.43,283.21,280.05,281.22,70206,0
+ASR.US,D,20230605,000000,281.27,281.27,276.85,277.93,23241,0
+ASR.US,D,20230606,000000,279.77,288.09,279.71,287.93,39137,0
+ASR.US,D,20230607,000000,287.68,293.6299,285.83,286.5,41730,0
+ASR.US,D,20230608,000000,285.21,287.775,282.375,283.84,32378,0
+ASR.US,D,20230609,000000,285.08,288.77,284.25,286.01,16404,0
+ASR.US,D,20230612,000000,286.18,290.51,286.13,289.51,23340,0
+ASR.US,D,20230613,000000,290.23,294.34,287.01,294.12,32741,0
+ASR.US,D,20230614,000000,294.71,299.13,294.65,297.17,30999,0
+ASR.US,D,20230615,000000,295.29,299.9,293.75,299.79,29067,0
+ASR.US,D,20230616,000000,300.89,300.89,294.72,297.18,35981,0
+ASR.US,D,20230620,000000,295.81,295.81,282.3,288.47,44238,0
+ASR.US,D,20230621,000000,287.98,288.76,283.23,285.2,36468,0
+ASR.US,D,20230622,000000,284.98,285.2,281.88,282.41,33102,0
+ASR.US,D,20230623,000000,282.69,282.94,278.454,278.49,25181,0
+ASR.US,D,20230626,000000,281.24,281.37,279.13,279.67,28748,0
+ASR.US,D,20230627,000000,279.65,283.05,279.44,281.91,43624,0
+ASR.US,D,20230628,000000,280.8,281.325,278.805,279.95,22378,0
+ASR.US,D,20230629,000000,279.1,279.1,275.435,276.67,19552,0
+ASR.US,D,20230630,000000,279.41,279.41,275.055,277.69,19621,0
+ASR.US,D,20230703,000000,278.4,288,278.4,286,24226,0
+ASR.US,D,20230705,000000,284.81,284.81,279.39,282.96,43685,0
+ASR.US,D,20230706,000000,283,286.055,274.26,279.25,39057,0
+ASR.US,D,20230707,000000,280.13,286.255,279.925,284.45,42377,0
+ASR.US,D,20230710,000000,284.76,287.87,284.3101,284.96,34007,0
+ASR.US,D,20230711,000000,282.59,284.39,277.08,283.5,24358,0
+ASR.US,D,20230712,000000,286.9,289.135,283.64,284.04,23414,0
+ASR.US,D,20230713,000000,283.58,294.19,283.58,291.78,28770,0
+ASR.US,D,20230714,000000,290.63,290.63,286.8,286.88,15777,0
+ASR.US,D,20230717,000000,285.14,289.85,284.7,287.65,27165,0
+ASR.US,D,20230718,000000,287.045,296.45,287.045,291.62,38093,0
+ASR.US,D,20230719,000000,291.13,291.13,281.7,284.01,50957,0
+ASR.US,D,20230720,000000,286.11,286.11,278.17,278.18,32124,0
+ASR.US,D,20230721,000000,277.38,278.455,273.125,276.3,18393,0
+ASR.US,D,20230724,000000,277.59,277.85,269.08,269.11,26898,0
+ASR.US,D,20230725,000000,268.68,270.4,257.27,259.61,43073,0
+ASR.US,D,20230726,000000,261.09,273.125,260.27,271.43,63924,0
+ASR.US,D,20230727,000000,274.29,283.68,273.435,280.63,45377,0
+ASR.US,D,20230728,000000,284.32,288.21,282.545,285.66,29287,0
+ASR.US,D,20230731,000000,282.63,284.1,279.82,282.99,38784,0
+ASR.US,D,20230801,000000,280.6,285.49,276.11,276.52,39553,0
+ASR.US,D,20230802,000000,275.06,276.4,271.62,272.34,80329,0
+ASR.US,D,20230803,000000,270.88,271.26,267.65,269.56,88868,0
+ASR.US,D,20230804,000000,271.79,275.34,271.05,273.31,75155,0
+ASR.US,D,20230807,000000,274.26,278.44,273.95,275.52,70220,0
+ASR.US,D,20230808,000000,272.465,276.11,271.57,274.86,61948,0
+ASR.US,D,20230809,000000,275.4,276.59,273.83,274.16,47849,0
+ASR.US,D,20230810,000000,276.07,277.47,272.97,274.97,41074,0
+ASR.US,D,20230811,000000,272.93,280.16,272.93,274.96,44787,0
+ASR.US,D,20230814,000000,271.865,273.99,269.61,271.78,44410,0
+ASR.US,D,20230815,000000,269.68,275.42,269.68,274.96,24022,0
+ASR.US,D,20230816,000000,275.06,276.88,273.87,274.82,25420,0
+ASR.US,D,20230817,000000,274.79,274.79,266.79,266.79,48885,0
+ASR.US,D,20230818,000000,267.08,270.94,264.815,269.04,57550,0
+ASR.US,D,20230821,000000,269.62,269.79,265.89,267.23,43248,0
+ASR.US,D,20230822,000000,269.51,269.62,264.83,266.74,43927,0
+ASR.US,D,20230823,000000,267.16,271.71,267.01,271.26,22582,0
+ASR.US,D,20230824,000000,270.01,274.55,269.92,270.1,35788,0
+ASR.US,D,20230825,000000,273.64,277.03,270.92,274.98,35573,0
+ASR.US,D,20230828,000000,276.405,276.405,271.802,273.28,38947,0
+ASR.US,D,20230829,000000,274.82,279.85,272.665,278.54,30525,0
+ASR.US,D,20230830,000000,280.4,291.64,280.4,288.02,108477,0
+ASR.US,D,20230831,000000,288.28,289.88,272.16,272.28,49573,0
+ASR.US,D,20230901,000000,274.76,274.76,268.36,269.64,50388,0
+ASR.US,D,20230905,000000,267.16,268.94,264.69,265.58,48675,0
+ASR.US,D,20230906,000000,266.84,268.33,256.94,256.99,45279,0
+ASR.US,D,20230907,000000,259.58,260.26,253.76,253.76,60441,0
+ASR.US,D,20230908,000000,255.66,255.66,250.64,252.89,132331,0
+ASR.US,D,20230911,000000,255.92,255.92,252.37,254.79,96405,0
+ASR.US,D,20230912,000000,255.25,257.86,255.07,256,190487,0
+ASR.US,D,20230913,000000,255.71,258.64,253.49,256,194635,0
+ASR.US,D,20230914,000000,257.79,262.775,256.45,260.43,69255,0
+ASR.US,D,20230915,000000,259.63,260.095,256.56,258.55,38743,0
+ASR.US,D,20230918,000000,257.03,257.03,248.72,255.18,48396,0
+ASR.US,D,20230919,000000,255.36,256.79,254.08,255.69,55652,0
+ASR.US,D,20230920,000000,259.23,263.24,255.55,256.58,48525,0
+ASR.US,D,20230921,000000,254.11,258.965,252.97,257.19,44791,0
+ASR.US,D,20230922,000000,255.9,259,255.36,255.83,54613,0
+ASR.US,D,20230925,000000,254.95,255.95,251.73,253.13,34292,0
+ASR.US,D,20230926,000000,250.58,255.21,250.01,250.67,60996,0
+ASR.US,D,20230927,000000,250.64,252.41,249.2,250.21,47181,0
+ASR.US,D,20230928,000000,250.32,257.39,249.5,256.79,61636,0
+ASR.US,D,20230929,000000,259.36,259.36,242.45,245.71,83301,0
+ASR.US,D,20231002,000000,245.91,246.04,239.68,244.62,43425,0
+ASR.US,D,20231003,000000,242.06,243.95,236.61,237.49,42675,0
+ASR.US,D,20231004,000000,236.04,242.45,236.04,242.4,41682,0
+ASR.US,D,20231005,000000,217.8,218.28,165,198.43,461919,0
+ASR.US,D,20231006,000000,197.65,214.105,187.85,210.16,225318,0
+ASR.US,D,20231009,000000,209.86,209.86,199.63,206.56,62315,0
+ASR.US,D,20231010,000000,208.5,222.01,208.5,221.64,134334,0
+ASR.US,D,20231011,000000,225.23,230.41,218.4,221.52,154402,0
+ASR.US,D,20231012,000000,220.75,221.47,214.36,216.94,78001,0
+ASR.US,D,20231013,000000,217.02,219.41,212.72,214.96,54686,0
+ASR.US,D,20231016,000000,216.31,218.92,213.31,216.42,50686,0
+ASR.US,D,20231017,000000,215.18,219.96,212.7,217.39,42570,0
+ASR.US,D,20231018,000000,214.67,216.3,211.4,213.11,49721,0
+ASR.US,D,20231019,000000,211.78,211.78,205.735,209.53,79096,0
+ASR.US,D,20231020,000000,210.21,212.05,206.18,209.46,68676,0
+ASR.US,D,20231023,000000,207.62,214.6,206.11,212.47,76217,0
+ASR.US,D,20231024,000000,215.59,215.59,205.28,205.4,73198,0
+ASR.US,D,20231025,000000,203.77,212.82,203.77,209.9,48783,0
+ASR.US,D,20231026,000000,208.8,212.61,208.22,210.31,56789,0
+ASR.US,D,20231027,000000,210.52,211.195,205.25,209.01,159656,0
+ASR.US,D,20231030,000000,211.78,217.94,210.42,216.8,45696,0
+ASR.US,D,20231031,000000,217.34,217.34,213.13,216.21,57558,0
+ASR.US,D,20231101,000000,216.11,221.989,214.17,221.71,54605,0
+ASR.US,D,20231102,000000,221.77,226.09,221.77,224,36667,0
+ASR.US,D,20231103,000000,226.83,239.42,226.83,227.46,66086,0
+ASR.US,D,20231106,000000,230.68,236.72,230.68,233.33,54031,0
+ASR.US,D,20231107,000000,231.78,233.77,229.815,230.04,24094,0
+ASR.US,D,20231108,000000,228.12,231.71,225.6,225.72,28688,0
+ASR.US,D,20231109,000000,220.4,222.68,213.5,214.18,55023,0
+ASR.US,D,20231110,000000,214.75,219.39,213.73,218.14,37723,0
+ASR.US,D,20231113,000000,217.5,221.09,216.49,219.18,36439,0
+ASR.US,D,20231114,000000,226.99,226.99,220.19,223.67,48693,0
+ASR.US,D,20231115,000000,223.64,228.6,222.65,225.19,26893,0
+ASR.US,D,20231116,000000,225.82,227.8475,223.95,227.25,22092,0
+ASR.US,D,20231117,000000,229,230.92,227.22,230.61,60103,0
+ASR.US,D,20231120,000000,231,231.575,227.83,230,51626,0
+ASR.US,D,20231121,000000,228.32,230.015,224.005,229.62,32466,0
+ASR.US,D,20231122,000000,231.61,236.89,230.11,235.67,36029,0
+ASR.US,D,20231124,000000,235.04,237.79,235.04,236.67,13484,0
+ASR.US,D,20231127,000000,231,233.33,229.27,230.99,32310,0
+ASR.US,D,20231128,000000,228.55,233,226.9,229.47,43153,0
+ASR.US,D,20231129,000000,229.9,230.15,224.19,226.62,29392,0
+ASR.US,D,20231130,000000,224.36,236.07,224.36,235.46,55112,0
+ASR.US,D,20231201,000000,233.58,236.2272,232.9,235.56,35538,0
+ASR.US,D,20231204,000000,235.19,237.86,230.84,231.74,48181,0
+ASR.US,D,20231205,000000,227.44,235.28,227.38,233.94,41627,0
+ASR.US,D,20231206,000000,236.62,244,234.73,239.88,87211,0
+ASR.US,D,20231207,000000,242.57,242.57,234.64,235.52,40503,0
+ASR.US,D,20231208,000000,235.15,238.24,231.01,231.9,70854,0
+ASR.US,D,20231211,000000,229.93,231.8,227.13,231.1,42295,0
+ASR.US,D,20231212,000000,232.64,233,228.15,231.23,27127,0
+ASR.US,D,20231213,000000,229.16,230.865,223.63,229.7,74264,0
+ASR.US,D,20231214,000000,239.28,290.79,239.28,289.56,204080,0
+ASR.US,D,20231215,000000,288.48,297.185,278.68,294.88,153745,0
+ASR.US,D,20231218,000000,293.17,297.23,284.73,297.13,77491,0
+ASR.US,D,20231219,000000,299.2,299.2,291.61,298.52,60432,0
+ASR.US,D,20231220,000000,296.04,298.61,293.23,293.23,102020,0
+ASR.US,D,20231221,000000,296.26,298.96,294.39,298.58,22744,0
+ASR.US,D,20231222,000000,301.16,301.165,297.24,297.25,29328,0
+ASR.US,D,20231226,000000,300.17,301,299.0701,299.77,7305,0
+ASR.US,D,20231227,000000,297.78,299.7,295.33,295.33,27403,0
+ASR.US,D,20231228,000000,293.77,298.64,291.98,292.05,24253,0
+ASR.US,D,20231229,000000,292.58,295.07,290.29,294.27,27331,0
+ASR.US,D,20240102,000000,291.4,291.4,282.05,285.87,28776,0
+ASR.US,D,20240103,000000,287.25,289.57,281.065,281.55,56113,0
+ASR.US,D,20240104,000000,281.62,283.038,278.2,280.33,32903,0
+ASR.US,D,20240105,000000,282.29,288.85,280,286.41,41954,0
+ASR.US,D,20240108,000000,285.85,289.35,285.85,286.23,57224,0
+ASR.US,D,20240109,000000,286.01,287,279.79,280.83,34381,0
+ASR.US,D,20240110,000000,279.33,284.26,279.33,282.41,33368,0
+ASR.US,D,20240111,000000,281.63,284.9,281.37,283.65,34297,0
+ASR.US,D,20240112,000000,282.73,284.715,279.785,280.58,30101,0
+ASR.US,D,20240116,000000,278.23,278.23,266.87,270.07,48538,0
+ASR.US,D,20240117,000000,266.71,273.57,261.68,273.09,61736,0
+ASR.US,D,20240118,000000,274.81,274.81,268.09,273.03,30032,0
+ASR.US,D,20240119,000000,272.15,279.97,267.65,279.16,49579,0
+ASR.US,D,20240122,000000,279.83,280.98,270.66,270.91,51539,0
+ASR.US,D,20240123,000000,269.12,274.83,269.12,273.41,73980,0
+ASR.US,D,20240124,000000,276.16,279.53,274.34,275.33,91447,0
+ASR.US,D,20240125,000000,274.47,292.85,273.53,284.51,114298,0
+ASR.US,D,20240126,000000,291,296.7354,284,292.16,71615,0
+ASR.US,D,20240129,000000,300.06,300.06,288.74,294.23,75449,0
+ASR.US,D,20240130,000000,298.43,298.43,289.75,293.21,77330,0
+ASR.US,D,20240131,000000,290.12,296.36,290.12,292.34,74978,0
+ASR.US,D,20240201,000000,295.22,298.54,292.12,298.15,105545,0
+ASR.US,D,20240202,000000,296.63,303.8999,294.4,303.28,61172,0
+ASR.US,D,20240205,000000,303.28,305.4691,298.04,304.32,36688,0
+ASR.US,D,20240206,000000,305.62,314.32,303.9303,312.88,59850,0
+ASR.US,D,20240207,000000,313.24,317.94,312,316.34,48659,0
+ASR.US,D,20240208,000000,313.69,315.39,310.33,313,124196,0
+ASR.US,D,20240209,000000,312.27,312.7,305.585,306.91,54557,0
+ASR.US,D,20240212,000000,305.55,307.895,297.405,299.25,70130,0
+ASR.US,D,20240213,000000,297.9,298,292.355,294.95,52270,0
+ASR.US,D,20240214,000000,296,298.43,294.48,297.94,46477,0
+ASR.US,D,20240215,000000,296.69,302.175,295.86,300.46,40783,0
+ASR.US,D,20240216,000000,302.1,304.47,299.36,303.82,49230,0
+ASR.US,D,20240220,000000,300.57,301.04,292.31,300.28,53105,0
+ASR.US,D,20240221,000000,301.72,301.72,295.06,296.47,39057,0
+ASR.US,D,20240222,000000,298.8,301.05,294.33,300.5,46803,0
+ASR.US,D,20240223,000000,301.43,301.43,294.64,297.04,46420,0
+ASR.US,D,20240226,000000,297.2,298.84,294.91,298.71,48257,0
+ASR.US,D,20240227,000000,293.67,296.66,285.32,288.59,64777,0
+ASR.US,D,20240228,000000,286.11,288.845,277.55,280.72,89651,0
+ASR.US,D,20240229,000000,280.36,294.48,280.36,294.37,72552,0
+ASR.US,D,20240301,000000,294.19,294.91,286.69,288.68,44118,0
+ASR.US,D,20240304,000000,286.14,289.605,285.06,287.13,47138,0
+ASR.US,D,20240305,000000,286.69,290.7269,285.44,290.01,37854,0
+ASR.US,D,20240306,000000,290.04,296.85,290.04,294.03,68028,0
+ASR.US,D,20240307,000000,292.93,296.22,289.8,290.79,64023,0
+ASR.US,D,20240308,000000,292.91,297.3,292.75,294.11,42167,0
+ASR.US,D,20240311,000000,295.34,295.34,291.16,294.11,33618,0
+ASR.US,D,20240312,000000,294.86,297.74,293.62,296.89,33391,0
+ASR.US,D,20240313,000000,295.18,306.82,295.18,303.35,57303,0
+ASR.US,D,20240314,000000,305.68,310.62,303.51,308.26,34024,0
+ASR.US,D,20240315,000000,307.14,309.82,304.24,305.27,36836,0
+ASR.US,D,20240318,000000,307.29,307.29,302.0401,302.89,23295,0
+ASR.US,D,20240319,000000,302.47,305.23,300.8,300.85,31716,0
+ASR.US,D,20240320,000000,298.74,306.68,298.74,306,36038,0
+ASR.US,D,20240321,000000,308.45,308.7,302.45,304.54,22863,0
+ASR.US,D,20240322,000000,304.2,310.8,304.2,309.85,31102,0
+ASR.US,D,20240325,000000,310.9,315.63,309.395,309.82,21930,0
+ASR.US,D,20240326,000000,311.055,317.89,310.37,315.01,24765,0
+ASR.US,D,20240327,000000,317.14,320.705,315.05,317,31187,0
+ASR.US,D,20240328,000000,317,319.84,316.36,318.68,39100,0
+ASR.US,D,20240401,000000,321.8499,321.8499,312.84,317.86,37843,0
+ASR.US,D,20240402,000000,319.6,323.28,316.64,322.38,17538,0
+ASR.US,D,20240403,000000,319.77,325.8,319.77,323.3,27644,0
+ASR.US,D,20240404,000000,321.13,332.32,321.13,329.84,50055,0
+ASR.US,D,20240405,000000,328.1,331.87,324.84,331.34,36648,0
+ASR.US,D,20240408,000000,331.24,334.13,328.17,330.4,82772,0
+ASR.US,D,20240409,000000,331.985,331.985,326.185,326.77,33247,0
+ASR.US,D,20240410,000000,327.76,327.76,320.7,323.18,38822,0
+ASR.US,D,20240411,000000,322.66,324.35,318.7,322.69,26535,0
+ASR.US,D,20240412,000000,319.37,328.58,315.85,317.01,48616,0
+ASR.US,D,20240415,000000,315.46,317.57,311.53,312.68,31086,0
+ASR.US,D,20240416,000000,311.89,311.89,306.62,308.36,20706,0
+ASR.US,D,20240417,000000,309.71,311.89,303.26,303.74,28943,0
+ASR.US,D,20240418,000000,304.57,308.26,303.65,307.14,27827,0
+ASR.US,D,20240419,000000,306.34,308.335,302.35,307.52,41931,0
+ASR.US,D,20240422,000000,310.85,315.61,307.63,315.26,34312,0
+ASR.US,D,20240423,000000,322.3,342.16,319.88,338.38,56507,0
+ASR.US,D,20240424,000000,335.67,343.42,329.34,340.19,61552,0
+ASR.US,D,20240425,000000,332.7701,347.81,332.15,347.71,55806,0
+ASR.US,D,20240426,000000,343.405,356.58,342.82,354.35,35578,0
+ASR.US,D,20240429,000000,357.8,357.9,353.16,356.86,50176,0
+ASR.US,D,20240430,000000,356.86,357.45,343.11,344.5,42988,0
+ASR.US,D,20240501,000000,345.32,346.275,337.32,344.84,49864,0
+ASR.US,D,20240502,000000,348.29,350.09,335.145,336.8,45448,0
+ASR.US,D,20240503,000000,339.6,340.64,337.37,340.64,25591,0
+ASR.US,D,20240506,000000,343.76,347.645,342.62,344.26,19035,0
+ASR.US,D,20240507,000000,344.02,344.86,332.75,336.6,35432,0
+ASR.US,D,20240508,000000,334.64,344.84,334.35,343.5,31856,0
+ASR.US,D,20240509,000000,342.16,347.82,339.72,347.15,19666,0
+ASR.US,D,20240510,000000,348,356,345.35,348.58,26180,0
+ASR.US,D,20240513,000000,351.91,352.7,347.465,351.07,75612,0
+ASR.US,D,20240514,000000,352.9,354.54,349.19,351.44,17555,0
+ASR.US,D,20240515,000000,351.44,356.66,347.59,347.59,29177,0
+ASR.US,D,20240516,000000,348.5,355.52,347.86,354.34,23677,0
+ASR.US,D,20240517,000000,353.43,356.9,353.32,353.33,15483,0
+ASR.US,D,20240520,000000,356.7522,356.77,353.78,354.88,9970,0
+ASR.US,D,20240521,000000,352.49,352.49,345.63,345.94,33461,0
+ASR.US,D,20240522,000000,346.09,351.895,343.24,349.47,22978,0
+ASR.US,D,20240523,000000,352.2,352.285,344.28,346.77,24947,0
+ASR.US,D,20240524,000000,337.18,344.515,337.04,337.04,24229,0
+ASR.US,D,20240528,000000,334.45,336.74,320.81,324,63555,0
+ASR.US,D,20240529,000000,320.03,331.87,320.03,330.95,33501,0
+ASR.US,D,20240530,000000,331.83,338.16,328.06,335.71,27562,0
+ASR.US,D,20240531,000000,333.42,338.52,332.74,335.59,32555,0
+ASR.US,D,20240603,000000,319.88,325.53,297.95,301.71,63505,0
+ASR.US,D,20240604,000000,301.39,315.67,301.39,309.6,76604,0
+ASR.US,D,20240605,000000,313.46,327.99,310.78,326.5,66670,0
+ASR.US,D,20240606,000000,323.78,335.69,322.4,324.93,39359,0
+ASR.US,D,20240607,000000,322.58,323.78,306.8,307.63,72907,0
+ASR.US,D,20240610,000000,307.22,311.33,306.57,311.25,23220,0
+ASR.US,D,20240611,000000,309.19,314.94,305.26,306.61,24141,0
+ASR.US,D,20240612,000000,307.56,310.43,298.61,302.5,47002,0
+ASR.US,D,20240613,000000,304.31,308,299.51,304.95,49267,0
+ASR.US,D,20240614,000000,301.88,306.88,299.86,305.75,53861,0
+ASR.US,D,20240617,000000,305.41,306.19,302.6301,305.07,21989,0
+ASR.US,D,20240618,000000,310.52,314.8009,309.575,312.4,25578,0
+ASR.US,D,20240620,000000,310.17,313.59,307.4,312.3,41119,0
+ASR.US,D,20240621,000000,314,317.73,308.065,315.18,54346,0
+ASR.US,D,20240624,000000,315.9,321.66,315.9,319.52,30230,0
+ASR.US,D,20240625,000000,311.35,311.35,301.94,306.7,41928,0
+ASR.US,D,20240626,000000,307.99,307.99,297.79,298.32,25293,0
+ASR.US,D,20240627,000000,296.885,298.09,290.67,296.57,171646,0
+ASR.US,D,20240628,000000,299.14,301.29,294.81,299.52,72525,0
+ASR.US,D,20240701,000000,300.11,304.55,298,301.2,96181,0
+ASR.US,D,20240702,000000,300.55,304.49,291.41,295.85,71772,0
+ASR.US,D,20240703,000000,298.23,304.385,296.3,299.44,57901,0
+ASR.US,D,20240705,000000,301.94,301.94,294.6,295.64,28584,0
+ASR.US,D,20240708,000000,296.84,301.9499,295.115,300.7,43317,0
+ASR.US,D,20240709,000000,301.8,305.45,301.8,303.51,31642,0
+ASR.US,D,20240710,000000,305.57,312.97,304.23,312.97,19801,0
+ASR.US,D,20240711,000000,310.14,312.34,307.06,310.34,17549,0
+ASR.US,D,20240712,000000,309.34,316.82,309.34,314.85,23012,0
+ASR.US,D,20240715,000000,313.4,315.05,307.2801,310.09,23023,0
+ASR.US,D,20240716,000000,308.3,315.88,308.3,315.88,16301,0
+ASR.US,D,20240717,000000,313.42,313.42,309.61,312.25,26646,0
+ASR.US,D,20240718,000000,310.51,313.93,307.08,308,38581,0
+ASR.US,D,20240719,000000,305.8,309.52,301.075,307.43,39816,0
+ASR.US,D,20240722,000000,304.84,317.47,304.84,317.47,36777,0
+ASR.US,D,20240723,000000,315.16,316.38,309.04,313.85,28292,0
+ASR.US,D,20240724,000000,318.03,318.03,308.37,309.93,18943,0
+ASR.US,D,20240725,000000,305.47,307.77,302.93,303.17,37384,0
+ASR.US,D,20240726,000000,306.31,306.5,300.95,304.1,24222,0
+ASR.US,D,20240729,000000,303.13,303.13,295.19,296.13,57979,0
+ASR.US,D,20240730,000000,296,298.195,293.64,297.07,14000,0
+ASR.US,D,20240731,000000,296.53,306.72,296.53,300.49,20483,0
+ASR.US,D,20240801,000000,303.01,306.54,292.57,292.57,16351,0
+ASR.US,D,20240802,000000,289.15,289.15,276.61,278.71,33118,0
+ASR.US,D,20240805,000000,270.38,276.05,268.09,271.33,43325,0
+ASR.US,D,20240806,000000,272.06,274.99,271.31,272.29,46052,0
+ASR.US,D,20240807,000000,275.98,276.725,269.93,271.01,28981,0
+ASR.US,D,20240808,000000,272.67,277.52,272,276.39,17192,0
+ASR.US,D,20240809,000000,276,276,271.04,271.77,50472,0
+ASR.US,D,20240812,000000,270,273.95,268.27,269.23,40261,0
+ASR.US,D,20240813,000000,267.41,275.35,267.41,275.22,46479,0
+ASR.US,D,20240814,000000,275,279.75,274.695,279.75,25378,0
+ASR.US,D,20240815,000000,279.75,283.34,279.615,280.37,24998,0
+ASR.US,D,20240816,000000,281.84,283.8799,279.0821,282.46,22713,0
+ASR.US,D,20240819,000000,283,284.51,281.85,284.51,57583,0
+ASR.US,D,20240820,000000,284.14,285.03,278.57,279.15,15826,0
+ASR.US,D,20240821,000000,279.89,279.89,270.5,275.31,59821,0
+ASR.US,D,20240822,000000,275.32,275.32,269.54,270,24758,0
+ASR.US,D,20240823,000000,272.4,276.33,271.715,275.58,24260,0
+ASR.US,D,20240826,000000,275,276.27,273.105,273.99,28851,0
+ASR.US,D,20240827,000000,271.16,272.67,264.65,265.73,35859,0
+ASR.US,D,20240828,000000,267.26,278.86,267.26,272,63423,0
+ASR.US,D,20240829,000000,269.24,272.23,265.0401,270.2,57084,0
+ASR.US,D,20240830,000000,272,272.4225,267.73,269.39,44332,0
+ASR.US,D,20240903,000000,268.42,268.91,263.98,264.61,47891,0
+ASR.US,D,20240904,000000,262.5,272.8125,262.5,266.04,38256,0
+ASR.US,D,20240905,000000,264.14,267.91,262.56,265.53,37515,0
+ASR.US,D,20240906,000000,264.12,265.93,257.07,258.1,58948,0
+ASR.US,D,20240909,000000,260.15,264.96,260,261.81,51261,0
+ASR.US,D,20240910,000000,263.47,263.47,260.04,261.97,34116,0
+ASR.US,D,20240911,000000,263.85,269.29,262.24,269.29,57345,0
+ASR.US,D,20240912,000000,272.81,278.96,270.085,277.93,36926,0
+ASR.US,D,20240913,000000,277.82,282.88,277.82,282.79,22054,0
+ASR.US,D,20240916,000000,283.8,284.48,282.695,284.48,29483,0
+ASR.US,D,20240917,000000,285,289.55,282.9,289.26,69230,0
+ASR.US,D,20240918,000000,290.42,292.1,287.3,288.2,18222,0
+ASR.US,D,20240919,000000,293.67,293.67,288.17,290.93,17248,0
+ASR.US,D,20240920,000000,288.5,290.63,284.68,290.58,32901,0
+ASR.US,D,20240923,000000,288.46,294.7,286.53,294.56,40776,0
+ASR.US,D,20240924,000000,295,298.01,292.72,292.99,37079,0
+ASR.US,D,20240925,000000,293.3,296.45,284.83,286.22,51551,0
+ASR.US,D,20240926,000000,289.17,291.03,285.9,287.05,34781,0
+ASR.US,D,20240927,000000,287.54,291.14,282.91,285.32,33864,0
+ASR.US,D,20240930,000000,283.685,286.29,282.62,282.76,39207,0
+ASR.US,D,20241001,000000,280.78,280.78,274.86,279.12,35984,0
+ASR.US,D,20241002,000000,276.42,282.72,272.43,273.62,41624,0
+ASR.US,D,20241003,000000,271.08,272.74,267.58,272.38,33063,0
+ASR.US,D,20241004,000000,275.57,280.765,273.71,278.22,42116,0
+ASR.US,D,20241007,000000,278.22,278.22,274.54,277.76,32457,0
+ASR.US,D,20241008,000000,274.87,276.75,270.92,273.31,46703,0
+ASR.US,D,20241009,000000,272.35,276.875,270.06,275.69,39687,0
+ASR.US,D,20241010,000000,273.06,279.84,272.835,278.43,38869,0
+ASR.US,D,20241011,000000,280.09,282.16,276.67,282.16,51232,0
+ASR.US,D,20241014,000000,282.18,284.3,278.5,281.09,27476,0
+ASR.US,D,20241015,000000,279.68,282.24,278.51,280.54,35410,0
+ASR.US,D,20241016,000000,280.18,280.18,276.84,279.98,29634,0
+ASR.US,D,20241017,000000,279.98,280.14,277.78,279.13,44436,0
+ASR.US,D,20241018,000000,281.58,281.625,278.215,280.35,28921,0
+ASR.US,D,20241021,000000,280.65,281.71,278.24,279.14,54860,0
+ASR.US,D,20241022,000000,276.49,280,273.415,275.85,80738,0
+ASR.US,D,20241023,000000,276.87,281.99,259.8901,267,51236,0
+ASR.US,D,20241024,000000,267.79,272.49,267.03,267.2,38299,0
+ASR.US,D,20241025,000000,268.34,271.2,266.32,267.28,24277,0
+ASR.US,D,20241028,000000,267.28,280.66,266.24,278.51,59942,0
+ASR.US,D,20241029,000000,275.28,277.8,271.675,274.93,39182,0
+ASR.US,D,20241030,000000,274.84,274.84,265.78,267.27,40283,0
+ASR.US,D,20241031,000000,268,270.46,265.44,269.28,69544,0
+ASR.US,D,20241101,000000,270.82,270.82,258.7,258.71,43480,0
+ASR.US,D,20241104,000000,260.48,265.93,260.48,264.01,33540,0
+ASR.US,D,20241105,000000,266,266,261.38,265.63,38717,0
+ASR.US,D,20241106,000000,266.52,266.52,248.88,264.88,54482,0
+ASR.US,D,20241107,000000,265.25,270.23,265.25,267.69,35657,0
+ASR.US,D,20241108,000000,266.355,267.16,263.16,263.82,38706,0
+ASR.US,D,20241111,000000,262.665,264.1098,258.88,263.93,38991,0
+ASR.US,D,20241112,000000,263.01,263.01,259,260.01,28927,0
+ASR.US,D,20241113,000000,257.4,259.875,257.4,259.36,23589,0
+ASR.US,D,20241114,000000,260.085,264.02,258.4,263.96,45972,0
+ASR.US,D,20241115,000000,263.28,263.28,259.39,261.54,38538,0
+ASR.US,D,20241118,000000,260,265,259.65,265,70101,0
+ASR.US,D,20241119,000000,262.17,274.33,262.17,272.84,35214,0
+ASR.US,D,20241120,000000,272.62,273.17,265.2,267.92,35257,0
+ASR.US,D,20241121,000000,265.48,269.25,261.99,266.09,50520,0
+ASR.US,D,20241122,000000,266.15,267.93,262.3,264.9,57525,0
+ASR.US,D,20241125,000000,266.24,269.63,264.38,264.8,42006,0
+ASR.US,D,20241126,000000,261.88,263.11,255.25,259.49,85430,0
+ASR.US,D,20241127,000000,258.755,262.41,258.04,261.96,39034,0
+ASR.US,D,20241129,000000,261.99,264.14,258,260.14,36355,0
+ASR.US,D,20241202,000000,258.06,261.27,253.5,255.48,46211,0
+ASR.US,D,20241203,000000,254.24,259.23,254.24,259.23,41564,0
+ASR.US,D,20241204,000000,259.68,263.525,257.41,260.78,73600,0
+ASR.US,D,20241205,000000,262.92,269.5503,259.79,267.45,35794,0
+ASR.US,D,20241206,000000,266.12,268.76,264.59,264.59,29852,0
+ASR.US,D,20241209,000000,266.615,270.9,263.98,263.98,36043,0
+ASR.US,D,20241210,000000,263.68,266.61,261.71,265.96,31163,0
+ASR.US,D,20241211,000000,264.17,266.34,261.395,265.89,51176,0
+ASR.US,D,20241212,000000,261.09,265.155,258,259.03,39967,0
+ASR.US,D,20241213,000000,259.67,272.59,258.665,272.59,71902,0
+ASR.US,D,20241216,000000,273.345,278.23,268.68,276.92,88377,0
+ASR.US,D,20241217,000000,276,278.775,273.63,273.63,84433,0
+ASR.US,D,20241218,000000,273.83,276.5,266.76,269.54,98597,0
+ASR.US,D,20241219,000000,272.625,272.69,260.63,263.41,51224,0
+ASR.US,D,20241220,000000,263.97,267.07,261.89,262.63,78465,0
+ASR.US,D,20241223,000000,262.2,263.99,258.42,263.99,23831,0
+ASR.US,D,20241224,000000,264.36,266.13,263.355,265.8,13468,0
+ASR.US,D,20241226,000000,264.62,265.4,263.44,265.11,21361,0
+ASR.US,D,20241227,000000,265.08,267.76,262.09,263.17,27614,0
+ASR.US,D,20241230,000000,262.15,262.15,255.48,259.43,52623,0
+ASR.US,D,20241231,000000,259.7,260.41,256.01,257.63,32676,0
+ASR.US,D,20250102,000000,257.51,263.035,256.555,259.5,71632,0
+ASR.US,D,20250103,000000,260.45,260.45,251.58,255.27,52872,0
+ASR.US,D,20250106,000000,253.3,266.055,253.3,262.95,104215,0
+ASR.US,D,20250107,000000,263.09,267.46,261.49,267.46,62772,0
+ASR.US,D,20250108,000000,262.77,267,260.4901,260.65,54336,0
+ASR.US,D,20250110,000000,259.76,260,256.05,258.47,49336,0
+ASR.US,D,20250113,000000,257.29,261.13,255.9,259.54,51881,0
+ASR.US,D,20250114,000000,260.5,266.01,259.65,265.06,56700,0
+ASR.US,D,20250115,000000,264,270.23,264,270.23,59177,0
+ASR.US,D,20250116,000000,271.545,271.93,266.176,267.67,43716,0
+ASR.US,D,20250117,000000,270.38,276.44,268.42,272.73,44605,0
+ASR.US,D,20250121,000000,272.06,274.47,267.93,271.11,20281,0
+ASR.US,D,20250122,000000,270.09,275.3,269,273.18,57863,0
+ASR.US,D,20250123,000000,274.28,278.415,271.71,276.17,38948,0
+ASR.US,D,20250124,000000,274.29,278.4,273.335,276.85,66397,0
+ASR.US,D,20250127,000000,272.68,275.695,270.885,274.06,29823,0
+ASR.US,D,20250128,000000,272.47,281.5,270.36,280.91,86619,0
+ASR.US,D,20250129,000000,277.055,279.76,271.915,278.48,33255,0
+ASR.US,D,20250130,000000,275.74,288.07,275.02,285.81,41418,0
+ASR.US,D,20250131,000000,279.69,283.92,271.7,274.47,33961,0
+ASR.US,D,20250203,000000,266.78,276.23,263.61,272.47,65500,0
+ASR.US,D,20250204,000000,272.52,280.06,268.7,272.56,58503,0
+ASR.US,D,20250205,000000,274.35,275.54,265.51,266.87,49215,0
+ASR.US,D,20250206,000000,266.9,281.45,266.9,278.91,110468,0
+ASR.US,D,20250207,000000,278.32,282.12,269.825,272.41,54033,0
+ASR.US,D,20250210,000000,272.285,276.24,271.31,273.3,39471,0
+ASR.US,D,20250211,000000,270.23,282.0501,270.23,281.01,51177,0
+ASR.US,D,20250212,000000,280,288.91,277.305,287.08,71458,0
+ASR.US,D,20250213,000000,286.91,288.73,285.63,288.69,45733,0
+ASR.US,D,20250214,000000,289.73,291.87,281.185,283.11,54495,0
+ASR.US,D,20250218,000000,283.22,287.07,283.22,286.19,24153,0
+ASR.US,D,20250219,000000,283.97,286.19,281.3,283.88,53168,0
+ASR.US,D,20250220,000000,284.79,287.535,282.81,287.19,36471,0
+ASR.US,D,20250221,000000,286.69,288,272.9,273.51,41191,0
+ASR.US,D,20250224,000000,271.7725,272.84,267.95,270.4,26473,0
+ASR.US,D,20250225,000000,272.1,272.1,261.84,269.89,51115,0
+ASR.US,D,20250226,000000,268.445,276.97,267.9,273.87,59773,0
+ASR.US,D,20250227,000000,271.83,273.22,262.39,264.86,32028,0
+ASR.US,D,20250228,000000,266.265,271.66,265.52,270.82,67785,0
+ASR.US,D,20250303,000000,269.365,273.545,263.75,264.99,38749,0
+ASR.US,D,20250304,000000,261,267.25,255.9,264.14,33332,0
+ASR.US,D,20250305,000000,269.64,269.755,265.072,269.19,50830,0
+ASR.US,D,20250306,000000,266.33,270.13,266.33,268.76,28625,0
+ASR.US,D,20250307,000000,269.155,269.155,260.555,266.44,32656,0
+ASR.US,D,20250310,000000,266.37,268.72,253.465,256,34737,0
+ASR.US,D,20250311,000000,255.775,258.76,254.215,256.45,46286,0
+ASR.US,D,20250312,000000,257.95,260.29,256.03,259,44812,0
+ASR.US,D,20250313,000000,258.79,260.3623,257,258.49,30012,0
+ASR.US,D,20250314,000000,265.83,288.01,261.73,285.93,93849,0
+ASR.US,D,20250317,000000,288.06,297.52,287.46,294.28,57868,0
+ASR.US,D,20250318,000000,290.65,295.9,280.9,284.93,70775,0
+ASR.US,D,20250319,000000,286.29,290.62,282.92,286.87,40169,0
+ASR.US,D,20250320,000000,285.03,289.415,283.715,286.98,32355,0
+ASR.US,D,20250321,000000,282.275,284.7825,279.385,281.76,57085,0
+ASR.US,D,20250324,000000,279.74,285.49,279.74,284.56,32592,0
+ASR.US,D,20250325,000000,286.07,289.335,285.7,286.85,26167,0
+ASR.US,D,20250326,000000,284.98,287,279.91,281.45,73302,0
+ASR.US,D,20250327,000000,278.9,280.98,275.89,280.14,53102,0
+ASR.US,D,20250328,000000,278.61,280.62,274.95,274.95,41770,0
+ASR.US,D,20250331,000000,269.835,277.01,268.38,273.82,77599,0
+ASR.US,D,20250401,000000,271.32,280.83,271.05,278.78,56255,0
+ASR.US,D,20250402,000000,278.98,284.04,275.11,283.58,82238,0
+ASR.US,D,20250403,000000,278.88,292.295,278.88,285.69,78331,0
+ASR.US,D,20250404,000000,275.42,277.105,266.75,271.78,106136,0
+ASR.US,D,20250407,000000,260.04,272.465,254.86,259.64,59107,0
+ASR.US,D,20250408,000000,265.34,271.66,251.19,253.25,94676,0
+ASR.US,D,20250409,000000,252.62,271.28,249.21,268.93,78234,0
+ASR.US,D,20250410,000000,265.865,270.8,263.68,265.76,54648,0
+ASR.US,D,20250411,000000,267.705,276.515,266.39,273.7,55711,0
+ASR.US,D,20250414,000000,276.58,287.085,276.58,283.07,53754,0
+ASR.US,D,20250415,000000,285.46,286.98,275.51,275.98,66276,0
+ASR.US,D,20250416,000000,276.585,286.94,276.58,284.76,47591,0
+ASR.US,D,20250417,000000,287.9,293.315,285.035,289.22,61946,0
+ASR.US,D,20250421,000000,283.4,289.93,283.4,289.81,19453,0
+ASR.US,D,20250422,000000,294.05,294.18,286.155,288,69737,0
+ASR.US,D,20250423,000000,288.55,311.38,287.26,304.48,68140,0
+ASR.US,D,20250424,000000,304.81,317.8,304.75,313.51,87726,0
+ASR.US,D,20250425,000000,311.04,322.81,310.1,319.99,84127,0
+ASR.US,D,20250428,000000,318.61,321.25,313.04,315.49,58536,0
+ASR.US,D,20250429,000000,313.395,317.52,310.41,312.48,111840,0
+ASR.US,D,20250430,000000,312.095,318.8,306.1,316.54,69838,0
+ASR.US,D,20250501,000000,317.65,317.65,312.44,316.25,22742,0
+ASR.US,D,20250502,000000,319.65,326.25,312.43,314.27,99131,0
+ASR.US,D,20250505,000000,313.4,323.6,313.15,322.32,91230,0
+ASR.US,D,20250506,000000,321.02,324.16,319.225,323.87,64550,0
+ASR.US,D,20250507,000000,324.2,333.655,324.2,332.1,66054,0
+ASR.US,D,20250508,000000,337.51,338.1,325.27,326.43,81118,0
+ASR.US,D,20250509,000000,329.04,331.23,321.81,324,56828,0
+ASR.US,D,20250512,000000,328.79,330.21,320.925,327.38,66318,0
+ASR.US,D,20250513,000000,329.95,339.895,326.19,338.47,61863,0
+ASR.US,D,20250514,000000,340.655,345.42,335.71,344.94,45741,0
+ASR.US,D,20250515,000000,340.77,347.77,339.8807,347.3,35810,0
+ASR.US,D,20250516,000000,346.03,347.68,343.35,346.67,26299,0
+ASR.US,D,20250519,000000,346.02,349.28,344.88,347.82,57767,0
+ASR.US,D,20250520,000000,348.27,348.48,339.73,340.77,47462,0
+ASR.US,D,20250521,000000,341.12,346.75,340.88,346.01,43522,0
+ASR.US,D,20250522,000000,343.4,344.93,339.35,342.42,45282,0
+ASR.US,D,20250523,000000,338.44,347.5956,338.18,345.93,31235,0
+ASR.US,D,20250527,000000,350,359.9996,344.75,346.32,75580,0
+ASR.US,D,20250528,000000,325.07,325.07,317.34,320.05,56267,0
+ASR.US,D,20250529,000000,322.91,324,317.66,318,68716,0
+ASR.US,D,20250530,000000,312.1707,322.43,312.1707,322.02,103893,0
+ASR.US,D,20250602,000000,324.14,327.7464,318.06,326.03,80263,0
+ASR.US,D,20250603,000000,324.81,326.07,322.175,325.59,282243,0
+ASR.US,D,20250604,000000,323.125,328.44,320.81,322.37,85794,0
+ASR.US,D,20250605,000000,323.025,326.225,321.135,325.53,92765,0
+ASR.US,D,20250606,000000,324,324.76,315.13,323.9,59045,0
+ASR.US,D,20250609,000000,323.46,326.14,318.09,318.9,38146,0
+ASR.US,D,20250610,000000,320.4642,323.37,318.81,321.33,107232,0
+ASR.US,D,20250611,000000,321.415,326.79,319.85,321.49,41224,0
+ASR.US,D,20250612,000000,320.3,321.22,315.4,318.53,259145,0
+ASR.US,D,20250613,000000,313.3,317.6529,312.2,314.03,47799,0
+ASR.US,D,20250616,000000,316.77,316.91,312.225,313.07,54646,0
+ASR.US,D,20250617,000000,312,312.7,307.5,310.05,57586,0
+ASR.US,D,20250618,000000,310.4,310.66,304.255,306.7,155391,0
+ASR.US,D,20250620,000000,303.5,307,300,300.91,89742,0
+ASR.US,D,20250623,000000,302.5,303.57,298.76,301.83,168197,0
+ASR.US,D,20250624,000000,304,307.235,301.01,306.59,133803,0
+ASR.US,D,20250625,000000,306.29,312.48,303,309.95,138177,0
+ASR.US,D,20250626,000000,312.3,314.13,308.11,313.27,158313,0
+ASR.US,D,20250627,000000,313.6,316.465,311.715,312.5,118446,0
+ASR.US,D,20250630,000000,312.49,319.43,311,318.87,70228,0
+ASR.US,D,20250701,000000,319.04,320.88,316.08,319.09,102684,0
+ASR.US,D,20250702,000000,318.65,321.34,317.64,321.34,82801,0
+ASR.US,D,20250703,000000,322.14,326,316.9676,318.6,80386,0
+ASR.US,D,20250707,000000,319.57,325,315.75,316.09,102624,0
+ASR.US,D,20250708,000000,313.3,316.81,303.99,305.79,88419,0
+ASR.US,D,20250709,000000,300.44,309.85,300.44,303.54,135291,0
+ASR.US,D,20250710,000000,302.61,314,302.61,313.71,106010,0
+ASR.US,D,20250711,000000,309.075,312.01,303.93,308.31,121437,0
+ASR.US,D,20250714,000000,308.7,309,303.683,304.66,102656,0
+ASR.US,D,20250715,000000,306.02,309.14,302.22,305.24,125179,0
+ASR.US,D,20250716,000000,306.35,312.555,303.84,312.33,71942,0
+ASR.US,D,20250717,000000,311.04,316.27,311.01,314.82,91685,0
+ASR.US,D,20250718,000000,315.99,317.15,308.2961,312,34544,0
+ASR.US,D,20250721,000000,313,314.46,306.795,308.49,112848,0
+ASR.US,D,20250722,000000,309.2,310.87,298.33,301.51,94563,0
+ASR.US,D,20250723,000000,301.31,311.565,294.635,305.99,80074,0
+ASR.US,D,20250724,000000,306.235,310,305.04,305.04,43065,0
+ASR.US,D,20250725,000000,304.455,307.02,300.39,303.55,54408,0
+ASR.US,D,20250728,000000,300.89,303.7533,298.7753,301.36,25711,0
+ASR.US,D,20250729,000000,299.1,304.8,298.19,304.42,40149,0
+ASR.US,D,20250730,000000,305.62,306.23,299.305,301.06,36951,0
+ASR.US,D,20250731,000000,305.42,305.42,300.825,303.31,42075,0
+ASR.US,D,20250801,000000,301.32,305.56,299.35,304.03,29002,0
+ASR.US,D,20250804,000000,302.8632,307.56,300.51,302.74,25322,0
+ASR.US,D,20250805,000000,302.73,308.11,302.73,308.11,88830,0
+ASR.US,D,20250806,000000,307.04,316.41,307.04,315.27,115215,0
+ASR.US,D,20250807,000000,312.79,316.44,310.955,311.62,52643,0
+ASR.US,D,20250808,000000,313,314.65,310.595,310.98,53527,0
+ASR.US,D,20250811,000000,311.3321,314.08,310.76,312.83,62883,0
+ASR.US,D,20250812,000000,315.59,330.72,313.03,325.13,88721,0
+ASR.US,D,20250813,000000,325.18,328.9,321.905,322.03,92861,0
+ASR.US,D,20250814,000000,318.245,323.45,317,319.34,97652,0
+ASR.US,D,20250815,000000,321.16,327.7,319,327.3,47660,0
+ASR.US,D,20250818,000000,325.64,329.58,321.52,326.99,74626,0
+ASR.US,D,20250819,000000,325.17,329.28,323.88,327.39,113816,0
+ASR.US,D,20250820,000000,327.31,330,320.755,321.07,122780,0
+ASR.US,D,20250821,000000,324.22,329.8,322.255,329.5,105120,0
+ASR.US,D,20250822,000000,330.07,332.46,324.4,329.51,92059,0
+ASR.US,D,20250825,000000,326.19,329.065,322.07,322.97,103577,0
+ASR.US,D,20250826,000000,322.82,326.575,320.07,326.47,70590,0
+ASR.US,D,20250827,000000,325.135,328.8,320.55,328.8,85639,0
+ASR.US,D,20250828,000000,328.78,331.94,325.275,326.66,80287,0
+ASR.US,D,20250829,000000,326.55,329.92,325.465,325.71,93700,0
+ASR.US,D,20250902,000000,325,332.24,323.64,332.24,72519,0
+ASR.US,D,20250903,000000,330.64,333.9293,329.42,331.66,77135,0
+ASR.US,D,20250904,000000,329.865,336.22,328.25,335.52,79795,0
+ASR.US,D,20250905,000000,338.525,344.045,333.805,339.05,142738,0
+ASR.US,D,20250908,000000,338.1,342.78,336.225,338.6,71729,0
+ASR.US,D,20250909,000000,338.1,344.1,336.3,340.98,108694,0
+ASR.US,D,20250910,000000,337.42,345.245,335.03,336.95,90177,0
+ASR.US,D,20250911,000000,337.36,349.26,337.16,346.48,82191,0
+ASR.US,D,20250912,000000,346.52,351.25,344.785,346.46,137819,0
+ASR.US,D,20250915,000000,346.5,347.22,340.37,343.19,162915,0
+ASR.US,D,20250916,000000,342.6,343.695,336.41,337.26,69320,0
+ASR.US,D,20250917,000000,341.045,341.1,332.5,337.7,169509,0
+ASR.US,D,20250918,000000,338.24,339.75,334.52,337.8,88466,0
+ASR.US,D,20250919,000000,338.48,341.14,335.75,335.75,65886,0
+ASR.US,D,20250922,000000,336.48,342.04,333.42,342.04,78829,0
+ASR.US,D,20250923,000000,341.72,344.31,338.34,343.23,81955,0
+ASR.US,D,20250924,000000,341.5,341.54,331.81,333.37,91497,0
+ASR.US,D,20250925,000000,331.44,342.065,330.22,336.35,86953,0
+ASR.US,D,20250926,000000,340,342,334.855,339.86,63078,0
+ASR.US,D,20250929,000000,334.005,335.3,324.53,325.21,96606,0
+ASR.US,D,20250930,000000,325.75,331.36,322.05,323.33,197894,0
+ASR.US,D,20251001,000000,324.15,328.52,313.76,313.78,96778,0
+ASR.US,D,20251002,000000,316.74,320.21,312.71,318.33,65704,0
+ASR.US,D,20251003,000000,318.95,321.36,314.05,316.12,79080,0
+ASR.US,D,20251006,000000,315.88,318.175,312.515,316.95,65252,0
+ASR.US,D,20251007,000000,318.26,320.12,313.76,313.95,68833,0
+ASR.US,D,20251008,000000,315.76,321.08,315.5,319.48,83569,0
+ASR.US,D,20251009,000000,322.98,322.98,313.125,314.57,67881,0
+ASR.US,D,20251010,000000,315.92,315.92,308.95,312.48,79100,0
+ASR.US,D,20251013,000000,315.25,317,310.94,311.46,48476,0
+ASR.US,D,20251014,000000,310,311.55,303.43,306.49,92647,0
+ASR.US,D,20251015,000000,308.49,309.935,306.44,306.74,56293,0
+ASR.US,D,20251016,000000,308.485,310.98,302.48,303.73,74156,0
+ASR.US,D,20251017,000000,302.1,304.4,298.44,303.99,129826,0
+ASR.US,D,20251020,000000,301.2142,307.92,301.2142,302.52,55956,0
+ASR.US,D,20251021,000000,302,303.01,298.805,300.6,102426,0
+ASR.US,D,20251022,000000,299,307.28,299,302.66,66654,0
+ASR.US,D,20251023,000000,305.06,321.8,300,304.59,53889,0
+ASR.US,D,20251024,000000,304.21,308.29,302.93,302.93,69946,0
+ASR.US,D,20251027,000000,305.64,308.555,302.85,304.99,65536,0
+ASR.US,D,20251028,000000,306.47,308.78,300.92,306.39,69835,0
+ASR.US,D,20251029,000000,307.9,311.6,306.85,309.78,118688,0
+ASR.US,D,20251030,000000,309.85,313.4,305.16,306.08,101973,0
+ASR.US,D,20251031,000000,306.6,307.08,302.34,302.34,41594,0
+ASR.US,D,20251103,000000,306.39,306.39,299.905,302.83,44123,0
+ASR.US,D,20251104,000000,299.21,306.3,298.18,302.5,41421,0
+ASR.US,D,20251105,000000,306.64,312.13,301.59,311,54822,0
+ASR.US,D,20251106,000000,310.27,313.52,308.07,308.07,39837,0
+ASR.US,D,20251107,000000,314.73,314.73,307.58,308.45,44768,0
+ASR.US,D,20251110,000000,308.2,309.12,302.34,302.53,30165,0
+ASR.US,D,20251111,000000,304,309.57,303.375,306.71,49094,0
+ASR.US,D,20251112,000000,307.9,308.75,300.72,302.21,54661,0
+ASR.US,D,20251113,000000,305.22,307.06,301.21,305.03,47155,0
+ASR.US,D,20251114,000000,300.02,305.58,298.87,300.44,64995,0
+ASR.US,D,20251117,000000,299.81,300.35,292.35,296.37,36256,0
+ASR.US,D,20251118,000000,300.14,302.3,293.93,296.81,78691,0
+ASR.US,D,20251119,000000,300.26,300.81,296.77,298.31,42497,0
+ASR.US,D,20251120,000000,300,303.65,295.7,296.09,90971,0
+ASR.US,D,20251121,000000,296.01,301.49,296,298.26,70405,0
+ASR.US,D,20251124,000000,298.95,303.52,297.3,302.02,79876,0
+ASR.US,D,20251125,000000,300.87,307.2,300.87,305.21,91284,0
+ASR.US,D,20251126,000000,297.98,301.31,296.04,300.97,78507,0
+ASR.US,D,20251128,000000,301.94,303.04,299.9225,301.95,40149,0
+ASR.US,D,20251201,000000,302.715,304.9409,300.7,303.03,89218,0
+ASR.US,D,20251202,000000,303.965,305.86,301.555,302.71,37812,0
+ASR.US,D,20251203,000000,302.95,304.59,298.245,299.79,47495,0
+ASR.US,D,20251204,000000,299.8,306.665,299.8,303.58,33026,0
+ASR.US,D,20251205,000000,304.615,304.615,300.41,301.05,43191,0
+ASR.US,D,20251208,000000,303.55,308.11,301.38,304.03,38543,0
+ASR.US,D,20251209,000000,302.66,307.99,301.88,306.31,52893,0
+ASR.US,D,20251210,000000,304.06,310.71,304.06,307.75,35777,0
+ASR.US,D,20251211,000000,309.42,323.295,309,321.48,101090,0
+ASR.US,D,20251212,000000,316.705,321.8,316.6375,320.24,22620,0
+ASR.US,D,20251215,000000,321.8,326,313.305,313.85,55857,0
+ASR.US,D,20251216,000000,314,314.64,308.01,310.91,40047,0
+ASR.US,D,20251217,000000,315.82,315.82,311.15,312.56,52254,0
+ASR.US,D,20251218,000000,313.76,318.46,312.68,314.71,39222,0
+ASR.US,D,20251219,000000,313.73,324.58,313.2,322.52,88555,0
+ASR.US,D,20251222,000000,321.34,327.28,318.4901,326.1,44491,0
+ASR.US,D,20251223,000000,328.68,331.38,326.87,331.26,27534,0
+ASR.US,D,20251224,000000,330.81,331.5,328.02,330.36,10930,0
+ASR.US,D,20251226,000000,331,332.045,327.49,330.3,15921,0
+ASR.US,D,20251229,000000,329.37,329.37,326.06,326.96,26842,0
+ASR.US,D,20251230,000000,328.035,328.763,322.45,324.02,37133,0
+ASR.US,D,20251231,000000,327.94,327.94,319.43,323.4,32261,0
+ASR.US,D,20260102,000000,325.55,329.715,321.61,323.72,20811,0
+ASR.US,D,20260105,000000,323.09,327.6,317.55,323.86,31012,0
+ASR.US,D,20260106,000000,327.69,327.75,321.62,325.13,27127,0
+ASR.US,D,20260107,000000,325.51,330.75,319.555,330.33,40767,0
+ASR.US,D,20260108,000000,328.2,332.665,327.03,329.72,31566,0
+ASR.US,D,20260109,000000,329.24,330.66,317.87,324,37082,0
+ASR.US,D,20260112,000000,322.995,328.77,322.495,322.87,26830,0
+ASR.US,D,20260113,000000,322.09,326.315,317.52,318.36,29053,0
+ASR.US,D,20260114,000000,324.165,324.165,316.56,320.8,25204,0
+ASR.US,D,20260115,000000,320.66,324.14,315.94,317.49,30500,0
+ASR.US,D,20260116,000000,317.5,323,315.98,323,26388,0
+ASR.US,D,20260120,000000,323.67,327.855,321.515,325.62,58622,0
+ASR.US,D,20260121,000000,329.87,336.5,327.81,334.74,68993,0
+ASR.US,D,20260122,000000,335.34,340.775,332.59,337.38,56032,0
+ASR.US,D,20260123,000000,336.81,342.44,333.06,338.17,139161,0
+ASR.US,D,20260126,000000,340.255,346.13,339.44,341.98,79281,0
+ASR.US,D,20260127,000000,345.48,349.65,344,349.63,73514,0
+ASR.US,D,20260128,000000,349.555,354.48,347.63,351.3,55506,0
+ASR.US,D,20260129,000000,352.7,356.32,343.7,349.1,63995,0
+ASR.US,D,20260130,000000,347.585,350.4795,342.74,345.13,76247,0
+ASR.US,D,20260202,000000,345.26,351.42,345.13,350.06,31549,0
+ASR.US,D,20260203,000000,354.56,366.535,352.48,365.23,67526,0
+ASR.US,D,20260204,000000,364.205,367.96,353.99,357.5,64812,0
+ASR.US,D,20260205,000000,357.145,361.67,347.765,361,84238,0
+ASR.US,D,20260206,000000,363.695,372.36,363.695,367.92,57782,0
+ASR.US,D,20260209,000000,369.41,374.43,365.65,370.31,75103,0
+ASR.US,D,20260210,000000,363,374.89,362.69,372.1,48692,0
+ASR.US,D,20260211,000000,373,379.055,371.76,377.67,38684,0
+ASR.US,D,20260212,000000,376.065,379.07,368.91,370,70521,0
+ASR.US,D,20260213,000000,369.95,374.1,367.27,373.51,99021,0
+ASR.US,D,20260217,000000,376.5715,378.66,373.04,378.66,27018,0
+ASR.US,D,20260218,000000,379.56,381.52,374.94,377.22,47234,0
diff --git a/daily/us/nyse stocks/1/ath_d.us.txt b/daily/us/nyse stocks/1/ath_d.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3d9b1dee12b70764a63b617634b6314a5121a6d5
--- /dev/null
+++ b/daily/us/nyse stocks/1/ath_d.us.txt	
@@ -0,0 +1,1292 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ATH_D.US,D,20201228,000000,25.06,25.17,25.06,25.08,309814,0
+ATH_D.US,D,20201229,000000,25.1,25.13,24.96,25.09,383300,0
+ATH_D.US,D,20201230,000000,25.08,25.2,25.07,25.18,1117283,0
+ATH_D.US,D,20201231,000000,25.18,25.34,25.05,25.24,2940039,0
+ATH_D.US,D,20210104,000000,25.19,25.21,24.96,25.1,324225,0
+ATH_D.US,D,20210105,000000,25.08,25.3,25.0101,25.22,316073,0
+ATH_D.US,D,20210106,000000,25.15,25.15,24.77,24.94,541256,0
+ATH_D.US,D,20210107,000000,24.9,25.01,24.84,24.9,295096,0
+ATH_D.US,D,20210108,000000,24.97,24.97,24.85,24.94,163519,0
+ATH_D.US,D,20210111,000000,24.92,24.92,24.65,24.8,137141,0
+ATH_D.US,D,20210112,000000,24.84,24.84,24.45,24.69,173507,0
+ATH_D.US,D,20210113,000000,24.74,25.01,24.7337,25.01,141156,0
+ATH_D.US,D,20210114,000000,25.01,25.1,24.864,24.99,129482,0
+ATH_D.US,D,20210115,000000,25.03,25.09,24.95,24.99,150521,0
+ATH_D.US,D,20210119,000000,25.06,25.19,25.0001,25.17,114394,0
+ATH_D.US,D,20210120,000000,25.24,25.24,25.11,25.2001,117650,0
+ATH_D.US,D,20210121,000000,25.13,25.15,24.9,25.1,132424,0
+ATH_D.US,D,20210122,000000,25.08,25.31,25.055,25.3,170648,0
+ATH_D.US,D,20210125,000000,25.27,25.3,25.14,25.2,101139,0
+ATH_D.US,D,20210126,000000,25.14,25.3,25.14,25.3,113811,0
+ATH_D.US,D,20210127,000000,25.21,25.23,25.02,25.06,105334,0
+ATH_D.US,D,20210128,000000,25.1,25.18,25.0262,25.18,64037,0
+ATH_D.US,D,20210129,000000,25.18,25.18,24.95,25,120414,0
+ATH_D.US,D,20210201,000000,25.07,25.19,25.07,25.07,46778,0
+ATH_D.US,D,20210202,000000,25.14,25.23,25.11,25.13,65943,0
+ATH_D.US,D,20210203,000000,25.13,25.13,25.06,25.06,46365,0
+ATH_D.US,D,20210204,000000,25.12,25.13,24.93,25.11,82121,0
+ATH_D.US,D,20210205,000000,25.12,25.2,25.06,25.06,91691,0
+ATH_D.US,D,20210208,000000,25.14,25.16,24.95,25.11,55627,0
+ATH_D.US,D,20210209,000000,25.16,25.2,25.07,25.13,63591,0
+ATH_D.US,D,20210210,000000,25.168,25.19,25.01,25.09,49181,0
+ATH_D.US,D,20210211,000000,25.16,25.17,24.98,25.05,78070,0
+ATH_D.US,D,20210212,000000,25.035,25.05,24.825,25.03,48418,0
+ATH_D.US,D,20210216,000000,24.97,25.0234,24.7,24.7,69476,0
+ATH_D.US,D,20210217,000000,24.96,24.96,24.84,24.86,57481,0
+ATH_D.US,D,20210218,000000,24.82,24.85,24.65,24.85,62939,0
+ATH_D.US,D,20210219,000000,24.81,24.85,24.7696,24.82,101818,0
+ATH_D.US,D,20210222,000000,24.8,24.81,24.6,24.61,55970,0
+ATH_D.US,D,20210223,000000,24.65,24.7186,24.53,24.54,66819,0
+ATH_D.US,D,20210224,000000,24.55,24.62,24.3,24.51,112065,0
+ATH_D.US,D,20210225,000000,24.45,24.45,23.9116,24.09,132169,0
+ATH_D.US,D,20210226,000000,24.16,24.24,23.91,24.08,111344,0
+ATH_D.US,D,20210301,000000,24.23,24.4177,24.18,24.29,51356,0
+ATH_D.US,D,20210302,000000,24.41,24.51,24.36,24.49,120608,0
+ATH_D.US,D,20210303,000000,24.49,24.79,24.37,24.69,93057,0
+ATH_D.US,D,20210304,000000,24.8,25,24.5,24.62,91930,0
+ATH_D.US,D,20210305,000000,24.67,24.81,24.495,24.55,144667,0
+ATH_D.US,D,20210308,000000,24.64,24.72,24.59,24.64,112336,0
+ATH_D.US,D,20210309,000000,24.7762,24.9572,24.73,24.85,65454,0
+ATH_D.US,D,20210310,000000,24.85,24.98,24.77,24.97,64516,0
+ATH_D.US,D,20210311,000000,24.905,24.99,24.89,24.89,108193,0
+ATH_D.US,D,20210312,000000,24.61,24.625,24.26,24.6,79264,0
+ATH_D.US,D,20210315,000000,24.45,24.87,24.45,24.73,61452,0
+ATH_D.US,D,20210316,000000,24.7,24.97,24.7,24.81,79506,0
+ATH_D.US,D,20210317,000000,24.8,24.8,24.6,24.776,93967,0
+ATH_D.US,D,20210318,000000,24.65,24.6962,24.27,24.27,99667,0
+ATH_D.US,D,20210319,000000,24.47,24.73,24.32,24.73,71304,0
+ATH_D.US,D,20210322,000000,24.85,24.88,24.68,24.78,98182,0
+ATH_D.US,D,20210323,000000,24.82,24.98,24.7001,24.7001,59074,0
+ATH_D.US,D,20210324,000000,24.75,24.803,24.68,24.7999,90400,0
+ATH_D.US,D,20210325,000000,24.8,24.87,24.76,24.87,84693,0
+ATH_D.US,D,20210326,000000,24.8,24.89,24.67,24.87,95685,0
+ATH_D.US,D,20210329,000000,24.88,24.88,24.745,24.81,57634,0
+ATH_D.US,D,20210330,000000,24.81,24.9,24.78,24.87,83164,0
+ATH_D.US,D,20210331,000000,24.95,25.25,24.89,25.25,294683,0
+ATH_D.US,D,20210401,000000,25.22,25.3,25.15,25.2,103233,0
+ATH_D.US,D,20210405,000000,25.2,25.28,25.11,25.18,107119,0
+ATH_D.US,D,20210406,000000,25.19,25.44,25.18,25.29,128204,0
+ATH_D.US,D,20210407,000000,25.25,25.39,25.25,25.26,139675,0
+ATH_D.US,D,20210408,000000,25.39,25.39,25.01,25.16,125521,0
+ATH_D.US,D,20210409,000000,25.15,25.19,25.06,25.12,87945,0
+ATH_D.US,D,20210412,000000,25.1118,25.2,25.06,25.15,31258,0
+ATH_D.US,D,20210413,000000,25.14,25.2089,25.07,25.14,79243,0
+ATH_D.US,D,20210414,000000,25.2,25.25,25.15,25.16,38142,0
+ATH_D.US,D,20210415,000000,25.25,25.47,25.25,25.4,91146,0
+ATH_D.US,D,20210416,000000,25.3,25.49,25.26,25.3,208949,0
+ATH_D.US,D,20210419,000000,25.39,25.39,25.2,25.2,165050,0
+ATH_D.US,D,20210420,000000,25.21,25.23,25.02,25.16,78002,0
+ATH_D.US,D,20210421,000000,25.16,25.29,25.1,25.26,81325,0
+ATH_D.US,D,20210422,000000,25.21,25.34,25.17,25.26,80958,0
+ATH_D.US,D,20210423,000000,25.28,25.34,25.22,25.27,51050,0
+ATH_D.US,D,20210426,000000,25.23,25.36,25.22,25.28,36001,0
+ATH_D.US,D,20210427,000000,25.28,25.45,25.22,25.35,64775,0
+ATH_D.US,D,20210428,000000,25.35,25.38,25.16,25.27,69626,0
+ATH_D.US,D,20210429,000000,25.24,25.248,25.15,25.2,70665,0
+ATH_D.US,D,20210430,000000,25.23,25.29,25.15,25.2,144003,0
+ATH_D.US,D,20210503,000000,25.3,25.38,25.25,25.3,73102,0
+ATH_D.US,D,20210504,000000,25.36,25.42,25.28,25.3,81265,0
+ATH_D.US,D,20210505,000000,25.42,25.42,25.26,25.26,27771,0
+ATH_D.US,D,20210506,000000,25.29,25.38,25.26,25.32,33736,0
+ATH_D.US,D,20210507,000000,25.32,25.43,25.31,25.35,39819,0
+ATH_D.US,D,20210510,000000,25.35,25.4336,25.17,25.19,129587,0
+ATH_D.US,D,20210511,000000,25.06,25.15,24.96,25.1,65801,0
+ATH_D.US,D,20210512,000000,25.05,25.08,24.775,24.95,98413,0
+ATH_D.US,D,20210513,000000,24.95,25.11,24.88,24.95,53195,0
+ATH_D.US,D,20210514,000000,25,25.155,24.98,25.02,53257,0
+ATH_D.US,D,20210517,000000,25.07,25.15,24.95,24.995,89220,0
+ATH_D.US,D,20210518,000000,25.1,25.11,25,25.05,49690,0
+ATH_D.US,D,20210519,000000,24.95,25.17,24.95,25.099,92100,0
+ATH_D.US,D,20210520,000000,25.16,25.18,25.02,25.0999,82125,0
+ATH_D.US,D,20210521,000000,25.15,25.24,25.1,25.14,50212,0
+ATH_D.US,D,20210524,000000,25.15,25.325,25.15,25.23,46595,0
+ATH_D.US,D,20210525,000000,25.25,25.27,25.1,25.2,824162,0
+ATH_D.US,D,20210526,000000,25.28,25.28,25.1,25.23,64699,0
+ATH_D.US,D,20210527,000000,25.23,25.36,25.2187,25.299,114882,0
+ATH_D.US,D,20210528,000000,25.3487,25.3487,25.2,25.26,93368,0
+ATH_D.US,D,20210601,000000,25.18,25.41,25.18,25.4,167674,0
+ATH_D.US,D,20210602,000000,25.35,25.48,25.26,25.35,206493,0
+ATH_D.US,D,20210603,000000,25.35,25.38,25.27,25.3,155622,0
+ATH_D.US,D,20210604,000000,25.34,25.49,25.3321,25.47,62305,0
+ATH_D.US,D,20210607,000000,25.42,25.55,25.3756,25.41,100972,0
+ATH_D.US,D,20210608,000000,25.45,25.49,25.36,25.39,65296,0
+ATH_D.US,D,20210609,000000,25.4,25.5,25.39,25.48,52194,0
+ATH_D.US,D,20210610,000000,25.5,25.58,25.46,25.51,72368,0
+ATH_D.US,D,20210611,000000,25.58,25.58,25.46,25.55,40339,0
+ATH_D.US,D,20210614,000000,25.35,25.47,25.19,25.47,42079,0
+ATH_D.US,D,20210615,000000,25.48,25.5,25.29,25.35,67091,0
+ATH_D.US,D,20210616,000000,25.31,25.37,25.19,25.3,99808,0
+ATH_D.US,D,20210617,000000,25.3,25.46,25.28,25.4,217395,0
+ATH_D.US,D,20210618,000000,25.4,25.48,25.36,25.45,84586,0
+ATH_D.US,D,20210621,000000,25.42,25.6,25.395,25.54,264456,0
+ATH_D.US,D,20210622,000000,25.5,25.62,25.4,25.45,212032,0
+ATH_D.US,D,20210623,000000,25.47,25.5,25.43,25.48,61457,0
+ATH_D.US,D,20210624,000000,25.53,25.55,25.37,25.47,96992,0
+ATH_D.US,D,20210625,000000,25.42,25.47,25.37,25.37,55454,0
+ATH_D.US,D,20210628,000000,25.44,25.48,25.36,25.48,70803,0
+ATH_D.US,D,20210629,000000,25.48,25.55,25.4,25.51,68892,0
+ATH_D.US,D,20210630,000000,25.54,25.88,25.4001,25.83,147385,0
+ATH_D.US,D,20210701,000000,25.75,25.95,25.725,25.93,77266,0
+ATH_D.US,D,20210702,000000,25.9,25.9,25.86,25.8999,48587,0
+ATH_D.US,D,20210706,000000,25.89,25.89,25.65,25.82,95064,0
+ATH_D.US,D,20210707,000000,25.83,25.89,25.75,25.86,114916,0
+ATH_D.US,D,20210708,000000,25.78,25.85,25.721,25.79,69333,0
+ATH_D.US,D,20210709,000000,25.79,25.98,25.765,25.94,167866,0
+ATH_D.US,D,20210712,000000,25.92,26.3,25.92,26.21,224221,0
+ATH_D.US,D,20210713,000000,26.22,26.42,26.08,26.29,300039,0
+ATH_D.US,D,20210714,000000,26.33,26.34,26.18,26.29,94888,0
+ATH_D.US,D,20210715,000000,26.27,26.29,26.2,26.29,50346,0
+ATH_D.US,D,20210716,000000,26.24,26.33,26.21,26.22,38405,0
+ATH_D.US,D,20210719,000000,26.16,26.23,26.03,26.2,64645,0
+ATH_D.US,D,20210720,000000,26.16,26.29,26.13,26.21,41363,0
+ATH_D.US,D,20210721,000000,26.2,26.28,26.19,26.21,37578,0
+ATH_D.US,D,20210722,000000,26.2,26.2594,26.11,26.12,92674,0
+ATH_D.US,D,20210723,000000,26.17,26.24,26.09,26.18,131148,0
+ATH_D.US,D,20210726,000000,26.19,26.24,26.18,26.2,33649,0
+ATH_D.US,D,20210727,000000,26.21,26.24,25.92,26.21,50160,0
+ATH_D.US,D,20210728,000000,26.2,26.2,25.77,25.95,54701,0
+ATH_D.US,D,20210729,000000,25.85,25.99,25.65,25.99,75086,0
+ATH_D.US,D,20210730,000000,25.99,26.18,25.99,26.16,30535,0
+ATH_D.US,D,20210802,000000,26.17,26.19,25.87,25.9,103657,0
+ATH_D.US,D,20210803,000000,25.93,26.05,25.878,26.02,59658,0
+ATH_D.US,D,20210804,000000,26.02,26.21,25.97,26.2,48192,0
+ATH_D.US,D,20210805,000000,26.2,26.29,26.16,26.21,37395,0
+ATH_D.US,D,20210806,000000,26.11,26.29,26.11,26.28,52305,0
+ATH_D.US,D,20210809,000000,26.17,26.25,25.88,25.92,87874,0
+ATH_D.US,D,20210810,000000,25.8,25.82,25.295,25.75,112101,0
+ATH_D.US,D,20210811,000000,25.8,25.92,25.8,25.88,30255,0
+ATH_D.US,D,20210812,000000,25.88,26.05,25.82,25.85,41800,0
+ATH_D.US,D,20210813,000000,25.87,26.18,25.87,26.04,61607,0
+ATH_D.US,D,20210816,000000,25.94,26.1,25.89,26.06,29509,0
+ATH_D.US,D,20210817,000000,25.9301,26.15,25.93,26.11,45655,0
+ATH_D.US,D,20210818,000000,26.09,26.09,25.9,26.06,36114,0
+ATH_D.US,D,20210819,000000,25.96,26.07,25.81,26.06,44304,0
+ATH_D.US,D,20210820,000000,25.98,26.19,25.98,26.17,21797,0
+ATH_D.US,D,20210823,000000,26.06,26.18,25.93,25.99,38270,0
+ATH_D.US,D,20210824,000000,25.99,26.17,25.99,26.17,18246,0
+ATH_D.US,D,20210825,000000,26.16,26.16,26.1,26.15,19017,0
+ATH_D.US,D,20210826,000000,26.03,26.1,25.93,25.98,17652,0
+ATH_D.US,D,20210827,000000,25.95,26.15,25.94,26.09,23115,0
+ATH_D.US,D,20210830,000000,26.15,26.18,26.04,26.13,16644,0
+ATH_D.US,D,20210831,000000,26.08,26.15,26,26.07,44514,0
+ATH_D.US,D,20210901,000000,26.03,26.27,26.03,26.27,45244,0
+ATH_D.US,D,20210902,000000,26.27,26.39,26.19,26.39,54112,0
+ATH_D.US,D,20210903,000000,26.3,26.38,26.21,26.38,16702,0
+ATH_D.US,D,20210907,000000,26.34,26.4,26.28,26.39,48220,0
+ATH_D.US,D,20210908,000000,26.38,26.39,26.2301,26.31,22843,0
+ATH_D.US,D,20210909,000000,26.27,26.39,26.25,26.39,10351,0
+ATH_D.US,D,20210910,000000,26.38,26.44,26.34,26.41,72032,0
+ATH_D.US,D,20210913,000000,26.42,26.44,26.28,26.32,292678,0
+ATH_D.US,D,20210914,000000,26.14,26.14,25.92,25.93,31371,0
+ATH_D.US,D,20210915,000000,26.05,26.1396,25.89,25.98,135977,0
+ATH_D.US,D,20210916,000000,26.03,26.14,25.95,26.08,64858,0
+ATH_D.US,D,20210917,000000,26.11,26.122,25.98,25.98,21960,0
+ATH_D.US,D,20210920,000000,25.85,25.98,25.55,25.75,56871,0
+ATH_D.US,D,20210921,000000,25.8,25.87,25.75,25.79,61541,0
+ATH_D.US,D,20210922,000000,25.82,26.0878,25.82,25.99,272451,0
+ATH_D.US,D,20210923,000000,26.06,26.18,25.8,25.94,224971,0
+ATH_D.US,D,20210924,000000,25.89,26.01,25.82,25.93,50582,0
+ATH_D.US,D,20210927,000000,25.88,25.9571,25.77,25.93,61044,0
+ATH_D.US,D,20210928,000000,25.81,25.81,25.59,25.76,75236,0
+ATH_D.US,D,20210929,000000,25.81,26.12,25.8,26.04,51615,0
+ATH_D.US,D,20210930,000000,26.13,26.19,25.95,26.13,121387,0
+ATH_D.US,D,20211001,000000,26.18,26.18,26,26.06,40980,0
+ATH_D.US,D,20211004,000000,26,26.01,25.8,25.8,25512,0
+ATH_D.US,D,20211005,000000,25.95,25.96,25.53,25.55,245663,0
+ATH_D.US,D,20211006,000000,25.55,25.75,25.4462,25.74,22823,0
+ATH_D.US,D,20211007,000000,25.66,25.76,25.52,25.69,27646,0
+ATH_D.US,D,20211008,000000,25.71,25.765,25.5101,25.59,160519,0
+ATH_D.US,D,20211011,000000,25.65,25.7,25.51,25.55,19162,0
+ATH_D.US,D,20211012,000000,25.59,25.77,25.54,25.67,26145,0
+ATH_D.US,D,20211013,000000,25.73,25.89,25.6739,25.78,61649,0
+ATH_D.US,D,20211014,000000,25.82,26,25.82,25.88,91251,0
+ATH_D.US,D,20211015,000000,25.97,26.12,25.8,25.97,25423,0
+ATH_D.US,D,20211018,000000,25.74,25.9,25.7315,25.84,43382,0
+ATH_D.US,D,20211019,000000,25.88,26.04,25.75,25.87,35940,0
+ATH_D.US,D,20211020,000000,25.87,26,25.76,25.96,38098,0
+ATH_D.US,D,20211021,000000,25.906,26.04,25.9,25.95,21324,0
+ATH_D.US,D,20211022,000000,25.8,26.03,25.77,26,38421,0
+ATH_D.US,D,20211025,000000,25.94,25.965,25.77,25.93,55779,0
+ATH_D.US,D,20211026,000000,25.91,26.03,25.76,25.82,48375,0
+ATH_D.US,D,20211027,000000,25.85,25.85,25.73,25.75,38795,0
+ATH_D.US,D,20211028,000000,25.74,25.83,25.72,25.77,28008,0
+ATH_D.US,D,20211029,000000,25.67,25.95,25.61,25.87,94063,0
+ATH_D.US,D,20211101,000000,25.81,25.96,25.75,25.92,55991,0
+ATH_D.US,D,20211102,000000,25.81,25.93,25.77,25.93,41898,0
+ATH_D.US,D,20211103,000000,25.84,26.02,25.82,26.02,53430,0
+ATH_D.US,D,20211104,000000,25.92,26.14,25.9,26.1,35173,0
+ATH_D.US,D,20211105,000000,26.2,26.2,26.03,26.2,21900,0
+ATH_D.US,D,20211108,000000,26.12,26.175,26.03,26.1,15242,0
+ATH_D.US,D,20211109,000000,26.1,26.18,25.99,26,41315,0
+ATH_D.US,D,20211110,000000,26,26,25.75,25.85,21043,0
+ATH_D.US,D,20211111,000000,25.845,25.85,25.7001,25.75,15754,0
+ATH_D.US,D,20211112,000000,25.88,25.8939,25.68,25.71,21663,0
+ATH_D.US,D,20211115,000000,25.25,25.8019,23.85,25.62,28638,0
+ATH_D.US,D,20211116,000000,25.64,25.91,25.63,25.86,89159,0
+ATH_D.US,D,20211117,000000,25.81,25.89,25.73,25.84,38428,0
+ATH_D.US,D,20211118,000000,25.88,25.88,25.71,25.77,33229,0
+ATH_D.US,D,20211119,000000,25.73,25.9599,25.6496,25.66,39565,0
+ATH_D.US,D,20211122,000000,25.68,25.785,25.24,25.32,108880,0
+ATH_D.US,D,20211123,000000,25.31,25.36,25.21,25.2867,28767,0
+ATH_D.US,D,20211124,000000,25.3,25.38,25.21,25.25,35585,0
+ATH_D.US,D,20211126,000000,25.24,25.24,25.015,25.02,40317,0
+ATH_D.US,D,20211129,000000,25.12,25.3,25.05,25.29,106578,0
+ATH_D.US,D,20211130,000000,25.35,25.38,25.13,25.32,85306,0
+ATH_D.US,D,20211201,000000,25.44,25.53,25.28,25.34,46427,0
+ATH_D.US,D,20211202,000000,25.41,25.44,25.28,25.42,29282,0
+ATH_D.US,D,20211203,000000,25.35,25.4352,25.26,25.32,31693,0
+ATH_D.US,D,20211206,000000,25.41,25.521,25.32,25.47,24282,0
+ATH_D.US,D,20211207,000000,25.545,25.6,25.36,25.44,49115,0
+ATH_D.US,D,20211208,000000,25.52,25.52,25.32,25.405,31909,0
+ATH_D.US,D,20211209,000000,25.4,25.54,25.36,25.4,21242,0
+ATH_D.US,D,20211210,000000,25.42,25.48,25.31,25.41,28288,0
+ATH_D.US,D,20211213,000000,25.47,25.51,25.38,25.5,27517,0
+ATH_D.US,D,20211214,000000,25.21,25.29,25.04,25.22,59524,0
+ATH_D.US,D,20211215,000000,25.13,25.28,24.97,25.1,153757,0
+ATH_D.US,D,20211216,000000,25.09,25.2599,25.02,25.23,172905,0
+ATH_D.US,D,20211217,000000,25.13,25.2561,25.05,25.15,180108,0
+ATH_D.US,D,20211220,000000,25.07,25.19,25.03,25.15,65648,0
+ATH_D.US,D,20211221,000000,25.08,25.3001,24.98,25.01,177335,0
+ATH_D.US,D,20211222,000000,25.03,25.26,25.03,25.25,109963,0
+ATH_D.US,D,20211223,000000,25.22,25.25,25.16,25.16,59338,0
+ATH_D.US,D,20211227,000000,25.23,25.25,25.1601,25.185,21078,0
+ATH_D.US,D,20211228,000000,25.18,25.3,25.16,25.29,66723,0
+ATH_D.US,D,20211229,000000,25.29,25.38,25.25,25.33,42337,0
+ATH_D.US,D,20211230,000000,25.37,25.38,25.28,25.37,62934,0
+ATH_D.US,D,20211231,000000,25.38,25.53,25.36,25.53,51108,0
+ATH_D.US,D,20220103,000000,25.39,25.61,25.39,25.5,81076,0
+ATH_D.US,D,20220104,000000,25.43,25.5049,25.3161,25.43,85300,0
+ATH_D.US,D,20220105,000000,25.36,25.59,25.27,25.29,102636,0
+ATH_D.US,D,20220106,000000,25.26,25.34,25.07,25.26,157960,0
+ATH_D.US,D,20220107,000000,25.3019,25.48,25.16,25.48,73100,0
+ATH_D.US,D,20220110,000000,25.37,25.48,25.33,25.45,105413,0
+ATH_D.US,D,20220111,000000,25.43,25.65,25.42,25.62,125013,0
+ATH_D.US,D,20220112,000000,25.64,25.68,25.495,25.68,87724,0
+ATH_D.US,D,20220113,000000,25.65,25.73,25.58,25.67,42077,0
+ATH_D.US,D,20220114,000000,25.6,25.67,25.5209,25.64,60251,0
+ATH_D.US,D,20220118,000000,25.53,25.61,25.41,25.44,68775,0
+ATH_D.US,D,20220119,000000,25.48,25.56,25.41,25.4214,42796,0
+ATH_D.US,D,20220120,000000,25.46,25.53,25.33,25.33,42278,0
+ATH_D.US,D,20220121,000000,25.3,25.37,25.17,25.26,71434,0
+ATH_D.US,D,20220124,000000,25.19,25.19,24.83,24.95,118352,0
+ATH_D.US,D,20220125,000000,24.95,25,24.81,24.89,53167,0
+ATH_D.US,D,20220126,000000,24.9,25.03,24.4801,24.58,81923,0
+ATH_D.US,D,20220127,000000,24.67,24.78,24.31,24.38,121511,0
+ATH_D.US,D,20220128,000000,24.38,24.68,24.21,24.32,70040,0
+ATH_D.US,D,20220131,000000,24.47,24.595,24.3401,24.45,65126,0
+ATH_D.US,D,20220201,000000,24.53,24.73,24.4,24.73,71643,0
+ATH_D.US,D,20220202,000000,24.62,24.8399,24.44,24.58,71556,0
+ATH_D.US,D,20220203,000000,24.08,24.34,23.97,24.14,89058,0
+ATH_D.US,D,20220204,000000,23.98,24.03,23.72,23.8,56338,0
+ATH_D.US,D,20220207,000000,23.94,23.98,23.63,23.71,33826,0
+ATH_D.US,D,20220208,000000,23.63,23.71,23.13,23.21,63971,0
+ATH_D.US,D,20220209,000000,23.31,23.3798,23.085,23.19,58329,0
+ATH_D.US,D,20220210,000000,23.05,23.1,22.266,22.6534,98988,0
+ATH_D.US,D,20220211,000000,22.75,22.8,22.0079,22.0222,84949,0
+ATH_D.US,D,20220214,000000,22,22.02,21.6678,21.94,70247,0
+ATH_D.US,D,20220215,000000,21.95,22.23,21.56,21.58,52715,0
+ATH_D.US,D,20220216,000000,21.54,22.02,21.41,21.8,67954,0
+ATH_D.US,D,20220217,000000,21.95,22.355,21.95,22.25,180099,0
+ATH_D.US,D,20220218,000000,22.25,22.32,21.96,22.17,72049,0
+ATH_D.US,D,20220222,000000,22.01,22.33,22.01,22.16,86175,0
+ATH_D.US,D,20220223,000000,22.16,22.295,21.73,21.78,39955,0
+ATH_D.US,D,20220224,000000,21.62,21.8487,21.27,21.47,73134,0
+ATH_D.US,D,20220225,000000,21.61,21.91,21.47,21.53,132298,0
+ATH_D.US,D,20220228,000000,21.53,21.84,21.41,21.41,119652,0
+ATH_D.US,D,20220301,000000,21.5,21.84,21.5,21.63,83608,0
+ATH_D.US,D,20220302,000000,21.7,21.74,21.6,21.6,69107,0
+ATH_D.US,D,20220303,000000,21.66,21.7599,21.55,21.64,65916,0
+ATH_D.US,D,20220304,000000,21.52,21.65,21.36,21.45,69030,0
+ATH_D.US,D,20220307,000000,21.5,21.5309,21.31,21.31,75917,0
+ATH_D.US,D,20220308,000000,21.27,21.49,21.2,21.25,70448,0
+ATH_D.US,D,20220309,000000,21.42,21.516,21.2,21.4,51328,0
+ATH_D.US,D,20220310,000000,21.35,21.45,21.2,21.42,71666,0
+ATH_D.US,D,20220311,000000,21.37,21.49,21.2,21.215,60398,0
+ATH_D.US,D,20220314,000000,20.97,20.97,20.3503,20.51,104372,0
+ATH_D.US,D,20220315,000000,20.61,20.78,20.38,20.58,33055,0
+ATH_D.US,D,20220316,000000,20.74,21.0593,20.62,20.98,37908,0
+ATH_D.US,D,20220317,000000,21.11,21.4,21,21.335,54370,0
+ATH_D.US,D,20220318,000000,21.3245,21.5569,21.2735,21.5,22487,0
+ATH_D.US,D,20220321,000000,21.5,21.53,21.01,21.22,46092,0
+ATH_D.US,D,20220322,000000,21.12,21.24,20.9,21.1,108414,0
+ATH_D.US,D,20220323,000000,21.04,21.1499,20.86,21.07,63019,0
+ATH_D.US,D,20220324,000000,21.13,21.17,20.8,20.98,47342,0
+ATH_D.US,D,20220325,000000,21.06,21.07,20.8507,20.99,130318,0
+ATH_D.US,D,20220328,000000,20.99,21.0812,20.94,20.97,43360,0
+ATH_D.US,D,20220329,000000,21.08,21.29,20.93,21.17,62198,0
+ATH_D.US,D,20220330,000000,21.22,21.54,21.1501,21.45,70710,0
+ATH_D.US,D,20220331,000000,21.57,21.75,21.52,21.73,59993,0
+ATH_D.US,D,20220401,000000,21.74,21.74,21.4615,21.6,44061,0
+ATH_D.US,D,20220404,000000,21.65,21.69,21.45,21.69,42886,0
+ATH_D.US,D,20220405,000000,21.61,21.69,21.12,21.12,37374,0
+ATH_D.US,D,20220406,000000,20.97,21.04,20.75,20.75,55275,0
+ATH_D.US,D,20220407,000000,20.62,21.0657,20.62,20.97,39404,0
+ATH_D.US,D,20220408,000000,20.8,21.2047,20.8,20.8,33664,0
+ATH_D.US,D,20220411,000000,20.8,20.89,20.45,20.45,77134,0
+ATH_D.US,D,20220412,000000,20.6,20.76,20.405,20.5599,32609,0
+ATH_D.US,D,20220413,000000,20.57,20.87,20.57,20.85,79836,0
+ATH_D.US,D,20220414,000000,20.83,20.83,20.6,20.65,49361,0
+ATH_D.US,D,20220418,000000,20.79,21.01,20.6183,20.93,97881,0
+ATH_D.US,D,20220419,000000,20.85,21.15,20.76,20.96,60950,0
+ATH_D.US,D,20220420,000000,20.96,21.11,20.87,20.96,20881,0
+ATH_D.US,D,20220421,000000,21,21.088,20.784,20.88,77888,0
+ATH_D.US,D,20220422,000000,20.88,20.91,20.415,20.4932,368572,0
+ATH_D.US,D,20220425,000000,20.42,20.59,20.27,20.29,70148,0
+ATH_D.US,D,20220426,000000,20.33,20.4579,20.11,20.14,29582,0
+ATH_D.US,D,20220427,000000,20.27,20.33,19.82,19.99,104151,0
+ATH_D.US,D,20220428,000000,19.99,20.44,19.64,20.42,61634,0
+ATH_D.US,D,20220429,000000,20.29,20.29,19.69,19.94,105356,0
+ATH_D.US,D,20220502,000000,19.8284,19.8284,19.19,19.5,68313,0
+ATH_D.US,D,20220503,000000,19.43,19.48,19.15,19.25,55757,0
+ATH_D.US,D,20220504,000000,19.16,19.8138,19.158,19.81,28969,0
+ATH_D.US,D,20220505,000000,19.4833,19.645,19,19.1,51308,0
+ATH_D.US,D,20220506,000000,18.86,19.1629,18.45,18.5,52407,0
+ATH_D.US,D,20220509,000000,18.5,18.63,17.81,17.93,101788,0
+ATH_D.US,D,20220510,000000,18.14,18.67,17.71,18.03,115172,0
+ATH_D.US,D,20220511,000000,18,18.4202,17.72,17.92,111666,0
+ATH_D.US,D,20220512,000000,17.77,18.4,17.7601,18.4,52001,0
+ATH_D.US,D,20220513,000000,18.49,18.52,18.13,18.36,71850,0
+ATH_D.US,D,20220516,000000,18.49,18.95,18.17,18.91,54785,0
+ATH_D.US,D,20220517,000000,19.04,19.34,18.88,18.9,117833,0
+ATH_D.US,D,20220518,000000,18.88,19.31,18.77,19.2494,126093,0
+ATH_D.US,D,20220519,000000,19.39,19.76,19.2,19.5,194825,0
+ATH_D.US,D,20220520,000000,19.58,19.62,19.01,19.52,110914,0
+ATH_D.US,D,20220523,000000,19.54,19.73,19.21,19.38,206007,0
+ATH_D.US,D,20220524,000000,19.53,19.6399,19.27,19.43,19707,0
+ATH_D.US,D,20220525,000000,19.54,20.18,19.54,19.93,57781,0
+ATH_D.US,D,20220526,000000,19.79,20.49,19.79,20.19,59761,0
+ATH_D.US,D,20220527,000000,20.5,21.2,20.36,21.09,46035,0
+ATH_D.US,D,20220531,000000,21.05,21.05,20.56,20.75,81298,0
+ATH_D.US,D,20220601,000000,20.78,20.7808,20.35,20.42,51219,0
+ATH_D.US,D,20220602,000000,20.44,20.6681,20.3611,20.45,15347,0
+ATH_D.US,D,20220603,000000,20.31,20.51,20.26,20.33,21657,0
+ATH_D.US,D,20220606,000000,20.37,20.4245,20.15,20.24,32385,0
+ATH_D.US,D,20220607,000000,20.25,20.83,20.07,20.83,65271,0
+ATH_D.US,D,20220608,000000,20.5007,20.8109,20.47,20.47,45210,0
+ATH_D.US,D,20220609,000000,20.4,20.77,20.01,20.15,51615,0
+ATH_D.US,D,20220610,000000,19.94,19.94,18.51,18.57,457776,0
+ATH_D.US,D,20220613,000000,18.49,18.49,17.83,18.0585,301740,0
+ATH_D.US,D,20220614,000000,17.96,17.98,17.43,17.6,100821,0
+ATH_D.US,D,20220615,000000,17.71,18.05,17.45,17.73,94217,0
+ATH_D.US,D,20220616,000000,17.51,17.71,17.31,17.6,82604,0
+ATH_D.US,D,20220617,000000,17.7,17.92,17.5,17.64,49137,0
+ATH_D.US,D,20220621,000000,17.8,17.9,17.58,17.72,66057,0
+ATH_D.US,D,20220622,000000,17.64,17.9999,17.61,17.95,68877,0
+ATH_D.US,D,20220623,000000,18.09,18.2534,17.87,17.96,62447,0
+ATH_D.US,D,20220624,000000,18.06,18.29,18.03,18.29,39548,0
+ATH_D.US,D,20220627,000000,18.29,18.33,18.1234,18.215,23003,0
+ATH_D.US,D,20220628,000000,18.26,18.3458,18.0316,18.12,27622,0
+ATH_D.US,D,20220629,000000,18,18.35,17.81,18.32,24230,0
+ATH_D.US,D,20220630,000000,18.22,18.41,18.14,18.32,64836,0
+ATH_D.US,D,20220701,000000,18.2,18.84,18.2,18.83,46299,0
+ATH_D.US,D,20220705,000000,18.8,18.8,18.57,18.6944,45501,0
+ATH_D.US,D,20220706,000000,18.63,18.7856,18.39,18.63,42720,0
+ATH_D.US,D,20220707,000000,18.5,18.9,18.5,18.8,30227,0
+ATH_D.US,D,20220708,000000,18.7908,18.95,18.71,18.8,30555,0
+ATH_D.US,D,20220711,000000,18.76,19.01,18.76,18.89,25208,0
+ATH_D.US,D,20220712,000000,18.91,19.33,18.91,18.96,39486,0
+ATH_D.US,D,20220713,000000,18.71,19.16,18.71,19.16,32861,0
+ATH_D.US,D,20220714,000000,19.14,19.2705,19.035,19.19,6072,0
+ATH_D.US,D,20220715,000000,19.25,19.48,19.25,19.32,15877,0
+ATH_D.US,D,20220718,000000,19.44,19.57,19.37,19.37,42166,0
+ATH_D.US,D,20220719,000000,19.37,19.42,19.22,19.34,52938,0
+ATH_D.US,D,20220720,000000,19.37,19.52,19.26,19.34,54082,0
+ATH_D.US,D,20220721,000000,19.445,19.445,19.26,19.37,49076,0
+ATH_D.US,D,20220722,000000,19.39,19.7599,19.39,19.7,107393,0
+ATH_D.US,D,20220725,000000,19.73,19.86,19.7078,19.8,46845,0
+ATH_D.US,D,20220726,000000,19.8,20.32,19.75,20.27,366895,0
+ATH_D.US,D,20220727,000000,20.35,20.4599,20.06,20.08,164329,0
+ATH_D.US,D,20220728,000000,20.18,20.25,19.91,20.1,165396,0
+ATH_D.US,D,20220729,000000,20.19,20.64,20.1528,20.47,97896,0
+ATH_D.US,D,20220801,000000,20.59,20.98,20.59,20.79,84505,0
+ATH_D.US,D,20220802,000000,20.8,21.768,20.555,21.5,230841,0
+ATH_D.US,D,20220803,000000,21.7,21.84,21.39,21.7,107323,0
+ATH_D.US,D,20220804,000000,21.76,21.76,21.43,21.69,57042,0
+ATH_D.US,D,20220805,000000,21.52,21.58,21.07,21.26,39542,0
+ATH_D.US,D,20220808,000000,21.28,21.46,21.08,21.13,34255,0
+ATH_D.US,D,20220809,000000,21.15,21.15,20.76,20.83,47562,0
+ATH_D.US,D,20220810,000000,21.07,21.17,20.8801,20.965,37168,0
+ATH_D.US,D,20220811,000000,20.98,21.15,20.85,20.86,56580,0
+ATH_D.US,D,20220812,000000,20.85,21.15,20.77,21.05,31611,0
+ATH_D.US,D,20220815,000000,21,21.2263,21,21.04,31407,0
+ATH_D.US,D,20220816,000000,21.12,21.12,20.865,20.95,18274,0
+ATH_D.US,D,20220817,000000,20.86,20.87,20.52,20.52,39206,0
+ATH_D.US,D,20220818,000000,20.52,20.65,20.44,20.56,47790,0
+ATH_D.US,D,20220819,000000,20.36,20.39,20.2501,20.36,14917,0
+ATH_D.US,D,20220822,000000,20.25,20.35,19.96,20.01,40861,0
+ATH_D.US,D,20220823,000000,19.91,20.07,18.79,19.47,90592,0
+ATH_D.US,D,20220824,000000,19.49,19.751,19.0573,19.62,49170,0
+ATH_D.US,D,20220825,000000,19.71,20.03,19.7,19.84,25954,0
+ATH_D.US,D,20220826,000000,19.91,20.034,19.51,19.62,22277,0
+ATH_D.US,D,20220829,000000,19.64,19.76,19.28,19.43,49793,0
+ATH_D.US,D,20220830,000000,19.44,19.5,19.15,19.18,66714,0
+ATH_D.US,D,20220831,000000,19.18,19.3291,18.77,18.79,50880,0
+ATH_D.US,D,20220901,000000,18.66,18.79,18.38,18.4,62324,0
+ATH_D.US,D,20220902,000000,18.56,18.76,18.45,18.6699,56847,0
+ATH_D.US,D,20220906,000000,18.97,19.06,18.6842,18.76,98268,0
+ATH_D.US,D,20220907,000000,18.86,19.16,18.77,19.05,48834,0
+ATH_D.US,D,20220908,000000,19.05,19.29,18.9742,19.12,49383,0
+ATH_D.US,D,20220909,000000,19.18,19.48,19.18,19.37,45019,0
+ATH_D.US,D,20220912,000000,19.46,19.68,19.45,19.68,24096,0
+ATH_D.US,D,20220913,000000,19.42,19.5335,19.35,19.5,52812,0
+ATH_D.US,D,20220914,000000,19.33,19.39,19.0007,19.39,100442,0
+ATH_D.US,D,20220915,000000,19.35,19.4,19.1688,19.19,33466,0
+ATH_D.US,D,20220916,000000,18.99,19.2,18.88,19.2,24233,0
+ATH_D.US,D,20220919,000000,19.2,19.2128,18.93,18.93,32004,0
+ATH_D.US,D,20220920,000000,18.78,18.99,18.6,18.85,40369,0
+ATH_D.US,D,20220921,000000,18.97,19.1473,18.72,18.89,14049,0
+ATH_D.US,D,20220922,000000,18.85,18.85,18.4,18.59,61555,0
+ATH_D.US,D,20220923,000000,18.43,18.47,18.14,18.2345,39580,0
+ATH_D.US,D,20220926,000000,18.2,18.45,18.09,18.1,32349,0
+ATH_D.US,D,20220927,000000,18.15,18.32,18.1,18.3,28918,0
+ATH_D.US,D,20220928,000000,18.29,18.75,18.22,18.75,42610,0
+ATH_D.US,D,20220929,000000,18.28,18.72,18.16,18.52,86834,0
+ATH_D.US,D,20220930,000000,18.52,18.82,18.5,18.5,142190,0
+ATH_D.US,D,20221003,000000,18.56,18.89,18.56,18.74,61423,0
+ATH_D.US,D,20221004,000000,18.95,19.05,18.77,18.78,39604,0
+ATH_D.US,D,20221005,000000,18.64,18.795,18.5149,18.64,16041,0
+ATH_D.US,D,20221006,000000,18.5194,18.6531,18.3746,18.38,14711,0
+ATH_D.US,D,20221007,000000,18.26,18.29,18.02,18.05,29856,0
+ATH_D.US,D,20221010,000000,18.16,18.16,17.8653,17.96,41757,0
+ATH_D.US,D,20221011,000000,18,18.16,17.7,17.99,23270,0
+ATH_D.US,D,20221012,000000,17.9,17.9784,17.49,17.49,30478,0
+ATH_D.US,D,20221013,000000,17.27,17.72,17.15,17.6,19758,0
+ATH_D.US,D,20221014,000000,17.56,17.66,17.4,17.64,58801,0
+ATH_D.US,D,20221017,000000,17.77,17.8,17.51,17.77,55244,0
+ATH_D.US,D,20221018,000000,17.71,17.95,17.54,17.95,51311,0
+ATH_D.US,D,20221019,000000,17.83,17.92,17.62,17.78,52775,0
+ATH_D.US,D,20221020,000000,17.71,17.72,17.1375,17.26,48040,0
+ATH_D.US,D,20221021,000000,17.01,17.92,17.01,17.62,299263,0
+ATH_D.US,D,20221024,000000,17.54,17.7362,17.47,17.58,46271,0
+ATH_D.US,D,20221025,000000,17.85,17.9545,17.68,17.815,20553,0
+ATH_D.US,D,20221026,000000,17.9332,18.1482,17.55,17.77,38655,0
+ATH_D.US,D,20221027,000000,17.86,18.025,17.58,17.59,18103,0
+ATH_D.US,D,20221028,000000,17.74,17.7653,17.53,17.6,29377,0
+ATH_D.US,D,20221031,000000,17.6,17.7999,17.21,17.21,52888,0
+ATH_D.US,D,20221101,000000,17.39,17.4862,17.05,17.14,52501,0
+ATH_D.US,D,20221102,000000,17.22,17.55,17.0784,17.155,50698,0
+ATH_D.US,D,20221103,000000,16.88,17.26,16.88,17.26,47949,0
+ATH_D.US,D,20221104,000000,17.36,17.3812,16.83,16.94,72202,0
+ATH_D.US,D,20221107,000000,17.14,17.22,16.89,17.16,90444,0
+ATH_D.US,D,20221108,000000,17.27,17.62,17.25,17.6,58220,0
+ATH_D.US,D,20221109,000000,17.76,17.76,17.05,17.25,65919,0
+ATH_D.US,D,20221110,000000,17.67,18.5,17.6,18.5,77231,0
+ATH_D.US,D,20221111,000000,18.12,18.75,18.12,18.62,25167,0
+ATH_D.US,D,20221114,000000,18.69,18.7171,18.27,18.51,42851,0
+ATH_D.US,D,20221115,000000,18.74,18.98,18.65,18.805,39086,0
+ATH_D.US,D,20221116,000000,18.72,18.74,18.3425,18.55,33030,0
+ATH_D.US,D,20221117,000000,18.38,18.59,18.2349,18.3501,23196,0
+ATH_D.US,D,20221118,000000,18.33,18.54,18.25,18.2989,15890,0
+ATH_D.US,D,20221121,000000,18.41,18.41,18.22,18.3,20657,0
+ATH_D.US,D,20221122,000000,18.38,18.48,18.245,18.33,38386,0
+ATH_D.US,D,20221123,000000,18.31,18.48,18.21,18.39,32518,0
+ATH_D.US,D,20221125,000000,18.4,18.53,18.32,18.48,4671,0
+ATH_D.US,D,20221128,000000,18.42,18.44,18.15,18.3,38878,0
+ATH_D.US,D,20221129,000000,18.28,18.3344,17.7817,17.82,35210,0
+ATH_D.US,D,20221130,000000,17.7,18.41,17.56,18.41,131255,0
+ATH_D.US,D,20221201,000000,18.57,18.7599,18.105,18.5591,64600,0
+ATH_D.US,D,20221202,000000,18.5,18.91,18.37,18.91,24762,0
+ATH_D.US,D,20221205,000000,18.75,18.75,18.05,18.12,93913,0
+ATH_D.US,D,20221206,000000,18,18.21,17.819,18.15,105627,0
+ATH_D.US,D,20221207,000000,18.16,18.31,18.07,18.09,92504,0
+ATH_D.US,D,20221208,000000,18.11,18.29,17.76,17.77,81632,0
+ATH_D.US,D,20221209,000000,17.63,17.89,17.31,17.31,43796,0
+ATH_D.US,D,20221212,000000,17.35,17.52,17.09,17.36,111349,0
+ATH_D.US,D,20221213,000000,17.81,17.8201,17.56,17.64,69977,0
+ATH_D.US,D,20221214,000000,17.21,17.57,17.14,17.5,96704,0
+ATH_D.US,D,20221215,000000,17.43,17.49,17.11,17.22,66994,0
+ATH_D.US,D,20221216,000000,17.22,17.68,17.1501,17.68,122100,0
+ATH_D.US,D,20221219,000000,17.52,17.66,17.2634,17.5,106144,0
+ATH_D.US,D,20221220,000000,17.34,17.6475,17.34,17.59,49628,0
+ATH_D.US,D,20221221,000000,17.64,17.68,17.41,17.48,44475,0
+ATH_D.US,D,20221222,000000,17.35,17.4224,17,17.29,70686,0
+ATH_D.US,D,20221223,000000,17.07,17.36,17.0201,17.32,107259,0
+ATH_D.US,D,20221227,000000,17.2,17.33,16.95,17.13,59559,0
+ATH_D.US,D,20221228,000000,17.15,17.36,16.91,17.13,180880,0
+ATH_D.US,D,20221229,000000,17,17.46,16.98,17.29,168623,0
+ATH_D.US,D,20221230,000000,17.15,17.81,17.04,17.04,144350,0
+ATH_D.US,D,20230103,000000,17.27,17.62,17.2,17.29,36424,0
+ATH_D.US,D,20230104,000000,17.41,17.99,17.41,17.93,30712,0
+ATH_D.US,D,20230105,000000,17.93,18.38,17.8287,18.27,46033,0
+ATH_D.US,D,20230106,000000,18.2,18.73,17.886,18.39,39207,0
+ATH_D.US,D,20230109,000000,18.36,18.52,18.054,18.18,34675,0
+ATH_D.US,D,20230110,000000,18.24,18.45,18.08,18.34,25283,0
+ATH_D.US,D,20230111,000000,18.38,18.66,18.3,18.59,34974,0
+ATH_D.US,D,20230112,000000,18.65,18.77,18.28,18.55,22125,0
+ATH_D.US,D,20230113,000000,18.36,18.7035,18.36,18.67,32229,0
+ATH_D.US,D,20230117,000000,18.71,18.8,18.6401,18.8,38709,0
+ATH_D.US,D,20230118,000000,18.82,19.2,18.42,18.53,69339,0
+ATH_D.US,D,20230119,000000,18.6,18.8,18.3601,18.79,18430,0
+ATH_D.US,D,20230120,000000,18.75,18.75,18.36,18.74,63213,0
+ATH_D.US,D,20230123,000000,18.68,18.9997,18.68,18.98,56098,0
+ATH_D.US,D,20230124,000000,18.98,19.304,18.72,19.13,46372,0
+ATH_D.US,D,20230125,000000,19,19.3,18.9758,19.26,41148,0
+ATH_D.US,D,20230126,000000,19.15,19.57,19.1,19.52,28771,0
+ATH_D.US,D,20230127,000000,19.52,19.67,19.52,19.6,28433,0
+ATH_D.US,D,20230130,000000,19.42,19.65,19.405,19.5,33689,0
+ATH_D.US,D,20230131,000000,19.64,20.01,19.58,20.01,45427,0
+ATH_D.US,D,20230201,000000,19.97,19.97,19.58,19.815,17934,0
+ATH_D.US,D,20230202,000000,19.98,20,19.69,20,40935,0
+ATH_D.US,D,20230203,000000,19.8,19.88,19.54,19.54,23434,0
+ATH_D.US,D,20230206,000000,19.3,19.54,19.0983,19.41,41151,0
+ATH_D.US,D,20230207,000000,19.38,19.41,19.0502,19.251,25648,0
+ATH_D.US,D,20230208,000000,19.05,19.17,18.9,19.05,42487,0
+ATH_D.US,D,20230209,000000,19.01,19.1687,18.88,19.0761,43276,0
+ATH_D.US,D,20230210,000000,18.94,19.05,18.62,18.68,26123,0
+ATH_D.US,D,20230213,000000,18.68,19.03,18.68,19.03,142010,0
+ATH_D.US,D,20230214,000000,18.87,19.34,18.87,19.24,30070,0
+ATH_D.US,D,20230215,000000,19.3585,19.3585,19.0118,19.32,18434,0
+ATH_D.US,D,20230216,000000,19.28,19.29,18.9701,19.26,15289,0
+ATH_D.US,D,20230217,000000,19.23,19.23,18.84,18.96,20153,0
+ATH_D.US,D,20230221,000000,18.89,18.93,18.37,18.41,59978,0
+ATH_D.US,D,20230222,000000,18.18,18.89,18.18,18.89,39800,0
+ATH_D.US,D,20230223,000000,18.82,19.14,18.72,19.105,15963,0
+ATH_D.US,D,20230224,000000,18.98,19.07,18.7429,18.88,27830,0
+ATH_D.US,D,20230227,000000,18.87,18.87,18.6,18.75,37582,0
+ATH_D.US,D,20230228,000000,18.75,18.92,18.4001,18.92,57488,0
+ATH_D.US,D,20230301,000000,18.94,18.94,18.431,18.795,24075,0
+ATH_D.US,D,20230302,000000,18.69,18.79,18.5901,18.6735,19234,0
+ATH_D.US,D,20230303,000000,18.75,19.06,18.75,19.06,24881,0
+ATH_D.US,D,20230306,000000,18.94,19.18,18.8986,19.03,44192,0
+ATH_D.US,D,20230307,000000,19.025,19.18,18.93,19.15,19116,0
+ATH_D.US,D,20230308,000000,19.03,19.15,18.96,19.14,12718,0
+ATH_D.US,D,20230309,000000,19.03,19.15,18.16,18.16,29257,0
+ATH_D.US,D,20230310,000000,18.31,18.31,17.27,17.9,34024,0
+ATH_D.US,D,20230313,000000,17.7,17.7,16.0101,16.31,79522,0
+ATH_D.US,D,20230314,000000,16.51,17.3839,16.51,16.88,45155,0
+ATH_D.US,D,20230315,000000,16.85,16.85,15.6726,16.03,65253,0
+ATH_D.US,D,20230316,000000,15.62,16.86,15.62,16.63,31128,0
+ATH_D.US,D,20230317,000000,16.33,16.6,15.5437,15.78,38120,0
+ATH_D.US,D,20230320,000000,16.03,16.75,15.8,16.29,61850,0
+ATH_D.US,D,20230321,000000,16.3,16.97,16.3,16.86,24876,0
+ATH_D.US,D,20230322,000000,16.82,17.15,16.62,17.13,41221,0
+ATH_D.US,D,20230323,000000,17.01,17.34,16.5,16.55,36751,0
+ATH_D.US,D,20230324,000000,16.64,16.64,16.23,16.25,31426,0
+ATH_D.US,D,20230327,000000,16.47,16.98,16.47,16.63,27362,0
+ATH_D.US,D,20230328,000000,16.76,17.03,16.41,16.63,49555,0
+ATH_D.US,D,20230329,000000,16.74,16.94,16.4,16.5,90410,0
+ATH_D.US,D,20230330,000000,16.67,17.04,16.4201,16.75,78777,0
+ATH_D.US,D,20230331,000000,16.89,17.38,15.74,15.74,437821,0
+ATH_D.US,D,20230403,000000,16.2,16.74,16.2,16.45,126381,0
+ATH_D.US,D,20230404,000000,16.56,16.71,16.2,16.36,115446,0
+ATH_D.US,D,20230405,000000,16.3919,16.7269,16.35,16.49,37780,0
+ATH_D.US,D,20230406,000000,16.59,17.08,16.55,16.82,105207,0
+ATH_D.US,D,20230410,000000,16.94,17.07,16.75,16.8,36958,0
+ATH_D.US,D,20230411,000000,16.76,17.0009,16.49,16.94,70218,0
+ATH_D.US,D,20230412,000000,17.07,17.08,16.33,16.45,58524,0
+ATH_D.US,D,20230413,000000,16.48,16.56,16.27,16.56,29529,0
+ATH_D.US,D,20230414,000000,16.69,16.69,16.37,16.4238,30866,0
+ATH_D.US,D,20230417,000000,16.5,16.6451,16.48,16.48,45665,0
+ATH_D.US,D,20230418,000000,16.59,16.7,16.49,16.61,51377,0
+ATH_D.US,D,20230419,000000,16.52,16.6394,16.39,16.63,43319,0
+ATH_D.US,D,20230420,000000,16.49,16.74,16.4,16.64,38481,0
+ATH_D.US,D,20230421,000000,16.73,16.7994,16.51,16.75,45949,0
+ATH_D.US,D,20230424,000000,16.64,16.905,16.5,16.61,25961,0
+ATH_D.US,D,20230425,000000,16.54,16.72,16.42,16.52,33005,0
+ATH_D.US,D,20230426,000000,16.42,16.68,16.42,16.54,21337,0
+ATH_D.US,D,20230427,000000,16.57,16.92,16.4201,16.55,36211,0
+ATH_D.US,D,20230428,000000,16.67,16.815,16.4501,16.71,107996,0
+ATH_D.US,D,20230501,000000,16.58,16.7979,16.58,16.74,23787,0
+ATH_D.US,D,20230502,000000,16.77,16.77,16.21,16.25,26895,0
+ATH_D.US,D,20230503,000000,16.4,16.5341,16,16.03,48374,0
+ATH_D.US,D,20230504,000000,16,16.02,15.47,15.47,55982,0
+ATH_D.US,D,20230505,000000,15.76,15.9783,15.64,15.9,36699,0
+ATH_D.US,D,20230508,000000,16.19,16.25,16,16.14,52859,0
+ATH_D.US,D,20230509,000000,16.22,16.22,15.8,15.92,52088,0
+ATH_D.US,D,20230510,000000,16.2,16.71,15.95,16.34,38471,0
+ATH_D.US,D,20230511,000000,16.25,16.427,15.9,15.93,42561,0
+ATH_D.US,D,20230512,000000,15.96,16.09,15.89,15.89,46497,0
+ATH_D.US,D,20230515,000000,15.95,16,15.56,15.58,76606,0
+ATH_D.US,D,20230516,000000,15.69,15.8999,15.63,15.63,62032,0
+ATH_D.US,D,20230517,000000,15.75,16.3,15.75,16.1281,20037,0
+ATH_D.US,D,20230518,000000,16.1,16.4,16.1,16.18,40382,0
+ATH_D.US,D,20230519,000000,16.52,16.52,16,16.06,16337,0
+ATH_D.US,D,20230522,000000,16.18,16.7,16.18,16.68,61254,0
+ATH_D.US,D,20230523,000000,16.65,16.88,16.5858,16.86,42204,0
+ATH_D.US,D,20230524,000000,16.77,16.86,16.59,16.61,21378,0
+ATH_D.US,D,20230525,000000,16.72,16.828,16.5,16.5,41437,0
+ATH_D.US,D,20230526,000000,16.65,16.65,16.5,16.57,15567,0
+ATH_D.US,D,20230530,000000,16.51,16.75,16.51,16.53,29910,0
+ATH_D.US,D,20230531,000000,16.5,16.7,16.41,16.41,81650,0
+ATH_D.US,D,20230601,000000,16.6,16.68,16.48,16.64,12975,0
+ATH_D.US,D,20230602,000000,16.7,17.68,16.57,17.43,51042,0
+ATH_D.US,D,20230605,000000,17.39,17.39,16.9,17.3,37324,0
+ATH_D.US,D,20230606,000000,17.0366,17.5,17.0366,17.41,42041,0
+ATH_D.US,D,20230607,000000,17.3,17.5,17.1813,17.26,29388,0
+ATH_D.US,D,20230608,000000,17.15,17.3008,17.0701,17.17,46860,0
+ATH_D.US,D,20230609,000000,17.17,17.2,16.99,17.1,52513,0
+ATH_D.US,D,20230612,000000,17.09,17.09,16.5101,16.6,54773,0
+ATH_D.US,D,20230613,000000,16.74,16.89,16.64,16.79,45257,0
+ATH_D.US,D,20230614,000000,16.67,16.67,15.957,16.08,68206,0
+ATH_D.US,D,20230615,000000,16.15,16.37,16.03,16.0501,30517,0
+ATH_D.US,D,20230616,000000,16.06,16.235,16.01,16.01,18946,0
+ATH_D.US,D,20230620,000000,16.08,16.3745,16,16,43178,0
+ATH_D.US,D,20230621,000000,16,16.32,16,16.28,26947,0
+ATH_D.US,D,20230622,000000,16.28,16.4,16.01,16.08,72091,0
+ATH_D.US,D,20230623,000000,16.05,16.25,16.05,16.2,40728,0
+ATH_D.US,D,20230626,000000,16.12,16.3766,16.09,16.12,38321,0
+ATH_D.US,D,20230627,000000,16.18,16.36,16.12,16.2,49877,0
+ATH_D.US,D,20230628,000000,16.25,16.3,16.15,16.28,34273,0
+ATH_D.US,D,20230629,000000,16.28,16.2843,16,16.16,45871,0
+ATH_D.US,D,20230630,000000,16.12,16.3,16,16.3,127053,0
+ATH_D.US,D,20230703,000000,16.51,16.98,16.455,16.98,66783,0
+ATH_D.US,D,20230705,000000,16.97,17.09,16.61,16.89,51678,0
+ATH_D.US,D,20230706,000000,16.8,16.8,16.39,16.54,30634,0
+ATH_D.US,D,20230707,000000,16.54,16.7,16.45,16.7,26675,0
+ATH_D.US,D,20230710,000000,16.7,16.9,16.7,16.77,28447,0
+ATH_D.US,D,20230711,000000,16.84,17,16.7201,16.76,31737,0
+ATH_D.US,D,20230712,000000,16.83,16.99,16.54,16.55,28856,0
+ATH_D.US,D,20230713,000000,16.62,16.8799,16.6,16.8,22432,0
+ATH_D.US,D,20230714,000000,16.64,16.83,16.5783,16.75,31524,0
+ATH_D.US,D,20230717,000000,16.78,16.93,16.75,16.89,37122,0
+ATH_D.US,D,20230718,000000,16.88,17,16.7421,16.78,34288,0
+ATH_D.US,D,20230719,000000,16.84,16.9648,16.84,16.96,26272,0
+ATH_D.US,D,20230720,000000,16.95,16.97,16.76,16.96,24961,0
+ATH_D.US,D,20230721,000000,16.92,16.98,16.7105,16.75,21978,0
+ATH_D.US,D,20230724,000000,16.85,17,16.6,16.61,35096,0
+ATH_D.US,D,20230725,000000,16.62,16.6899,16.24,16.47,42565,0
+ATH_D.US,D,20230726,000000,16.5,16.75,16.5,16.75,32436,0
+ATH_D.US,D,20230727,000000,16.74,16.74,16.48,16.48,25377,0
+ATH_D.US,D,20230728,000000,16.61,16.75,16.595,16.75,70530,0
+ATH_D.US,D,20230731,000000,16.75,16.75,16.57,16.75,87754,0
+ATH_D.US,D,20230801,000000,16.73,16.75,16.65,16.72,34445,0
+ATH_D.US,D,20230802,000000,16.65,16.75,16.52,16.7,47709,0
+ATH_D.US,D,20230803,000000,16.6,16.715,16.41,16.41,41718,0
+ATH_D.US,D,20230804,000000,16.46,16.7277,16.45,16.53,129964,0
+ATH_D.US,D,20230807,000000,16.6,16.6399,16.4535,16.4535,66550,0
+ATH_D.US,D,20230808,000000,16.45,16.465,16.28,16.28,51535,0
+ATH_D.US,D,20230809,000000,16.34,16.34,16.16,16.16,60147,0
+ATH_D.US,D,20230810,000000,16.11,16.4827,16.05,16.06,65711,0
+ATH_D.US,D,20230811,000000,16.02,16.13,15.83,16.01,65118,0
+ATH_D.US,D,20230814,000000,16.02,16.0992,15.91,15.95,35977,0
+ATH_D.US,D,20230815,000000,16.08,16.08,15.8,15.8,54600,0
+ATH_D.US,D,20230816,000000,15.95,15.95,15.65,15.795,68616,0
+ATH_D.US,D,20230817,000000,15.72,15.91,15.65,15.91,76569,0
+ATH_D.US,D,20230818,000000,15.88,16.05,15.8625,16.05,38541,0
+ATH_D.US,D,20230821,000000,15.93,16.2599,15.905,16.2001,44827,0
+ATH_D.US,D,20230822,000000,16.07,16.35,15.91,15.98,17341,0
+ATH_D.US,D,20230823,000000,16.15,16.6,16.136,16.6,32972,0
+ATH_D.US,D,20230824,000000,16.5,16.59,16.35,16.59,23695,0
+ATH_D.US,D,20230825,000000,16.56,16.56,16.26,16.4199,19096,0
+ATH_D.US,D,20230828,000000,16.41,16.4706,16.3,16.35,18757,0
+ATH_D.US,D,20230829,000000,16.5,16.5,16.35,16.35,27528,0
+ATH_D.US,D,20230830,000000,16.36,16.51,16.34,16.34,29238,0
+ATH_D.US,D,20230831,000000,16.34,16.99,16.34,16.99,78225,0
+ATH_D.US,D,20230901,000000,16.72,16.91,16.6849,16.85,16870,0
+ATH_D.US,D,20230905,000000,16.72,16.95,16.18,16.78,57933,0
+ATH_D.US,D,20230906,000000,16.81,16.96,16.51,16.9,62630,0
+ATH_D.US,D,20230907,000000,16.86,16.88,16.75,16.76,22648,0
+ATH_D.US,D,20230908,000000,16.76,17.0599,16.76,17,34756,0
+ATH_D.US,D,20230911,000000,16.92,17.09,16.79,17.05,63895,0
+ATH_D.US,D,20230912,000000,17,17.0687,16.95,17.035,23695,0
+ATH_D.US,D,20230913,000000,17.08,17.09,16.95,17.09,19213,0
+ATH_D.US,D,20230914,000000,16.71,16.715,16.36,16.71,88600,0
+ATH_D.US,D,20230915,000000,16.66,16.7764,16.61,16.77,20625,0
+ATH_D.US,D,20230918,000000,16.79,16.8,16.62,16.78,23553,0
+ATH_D.US,D,20230919,000000,16.8,16.99,16.8,16.99,42759,0
+ATH_D.US,D,20230920,000000,16.99,17.3797,16.97,17.28,46718,0
+ATH_D.US,D,20230921,000000,17.16,17.16,16.56,16.97,22834,0
+ATH_D.US,D,20230922,000000,16.9,16.9,16.71,16.71,20315,0
+ATH_D.US,D,20230925,000000,16.62,16.78,16.41,16.5999,28450,0
+ATH_D.US,D,20230926,000000,16.68,16.68,16.18,16.26,39504,0
+ATH_D.US,D,20230927,000000,16.32,16.39,15.87,16.2,36849,0
+ATH_D.US,D,20230928,000000,16.49,16.49,16.15,16.39,14139,0
+ATH_D.US,D,20230929,000000,16.68,16.81,16.27,16.38,83293,0
+ATH_D.US,D,20231002,000000,16.34,16.445,16.175,16.25,15952,0
+ATH_D.US,D,20231003,000000,16.14,16.15,15.8,15.86,35730,0
+ATH_D.US,D,20231004,000000,16,16.04,15.8002,15.81,21164,0
+ATH_D.US,D,20231005,000000,15.88,15.89,15.67,15.76,24709,0
+ATH_D.US,D,20231006,000000,15.7,15.8599,15.5194,15.55,42957,0
+ATH_D.US,D,20231009,000000,15.62,15.92,15.6106,15.91,26576,0
+ATH_D.US,D,20231010,000000,15.96,16.2,15.75,16.04,41499,0
+ATH_D.US,D,20231011,000000,16.08,16.25,16,16.01,14949,0
+ATH_D.US,D,20231012,000000,16.4,16.4,15.81,15.84,17025,0
+ATH_D.US,D,20231013,000000,15.95,16.13,15.7349,15.87,30866,0
+ATH_D.US,D,20231016,000000,15.82,15.92,15.69,15.8,39892,0
+ATH_D.US,D,20231017,000000,15.66,15.79,15.551,15.61,36209,0
+ATH_D.US,D,20231018,000000,15.63,15.65,15.28,15.39,62122,0
+ATH_D.US,D,20231019,000000,15.51,15.51,15.24,15.24,38099,0
+ATH_D.US,D,20231020,000000,15.36,15.8,15.19,15.76,72502,0
+ATH_D.US,D,20231023,000000,15.67,15.982,15.5487,15.95,24645,0
+ATH_D.US,D,20231024,000000,15.85,16.32,15.85,16.3,36113,0
+ATH_D.US,D,20231025,000000,16.25,16.25,15.9501,15.99,17180,0
+ATH_D.US,D,20231026,000000,15.86,16.1,15.83,16.1,25794,0
+ATH_D.US,D,20231027,000000,16.13,16.13,15.78,15.85,11905,0
+ATH_D.US,D,20231030,000000,15.7,16,15.65,16,16644,0
+ATH_D.US,D,20231031,000000,15.99,16.18,15.8015,16.18,89633,0
+ATH_D.US,D,20231101,000000,16.03,16.57,16.03,16.25,57707,0
+ATH_D.US,D,20231102,000000,16.42,16.8699,16.36,16.48,47107,0
+ATH_D.US,D,20231103,000000,16.75,17.1729,16.62,17.0501,35313,0
+ATH_D.US,D,20231106,000000,16.92,17.05,16.735,16.735,38869,0
+ATH_D.US,D,20231107,000000,16.74,17.02,16.59,16.71,37961,0
+ATH_D.US,D,20231108,000000,16.74,16.855,16.65,16.69,26440,0
+ATH_D.US,D,20231109,000000,16.7,16.705,16.36,16.38,72026,0
+ATH_D.US,D,20231110,000000,16.41,16.63,16.4,16.63,20389,0
+ATH_D.US,D,20231113,000000,16.45,16.639,16.3601,16.49,32392,0
+ATH_D.US,D,20231114,000000,16.75,17.19,16.63,16.95,84285,0
+ATH_D.US,D,20231115,000000,16.98,17,16.56,16.99,30332,0
+ATH_D.US,D,20231116,000000,16.86,16.9899,16.63,16.63,27199,0
+ATH_D.US,D,20231117,000000,16.66,16.7899,16.55,16.6,38217,0
+ATH_D.US,D,20231120,000000,16.68,16.85,16.62,16.64,30953,0
+ATH_D.US,D,20231121,000000,16.72,16.8,16.16,16.33,91333,0
+ATH_D.US,D,20231122,000000,16.45,16.45,15.94,16.09,89522,0
+ATH_D.US,D,20231124,000000,16.16,16.36,16.15,16.33,21743,0
+ATH_D.US,D,20231127,000000,16.29,16.4199,16.19,16.28,51737,0
+ATH_D.US,D,20231128,000000,16.38,16.45,16.24,16.42,67874,0
+ATH_D.US,D,20231129,000000,16.5,17.0099,16.5,16.83,114346,0
+ATH_D.US,D,20231130,000000,16.89,17.3,16.65,17.16,182358,0
+ATH_D.US,D,20231201,000000,17.28,17.666,17.1,17.64,103766,0
+ATH_D.US,D,20231204,000000,17.54,17.64,17.2001,17.46,91789,0
+ATH_D.US,D,20231205,000000,17.47,17.59,17.2661,17.35,81636,0
+ATH_D.US,D,20231206,000000,17.48,17.59,17.28,17.4,32347,0
+ATH_D.US,D,20231207,000000,17.45,17.56,17.25,17.5,77137,0
+ATH_D.US,D,20231208,000000,17.43,17.4426,17.135,17.42,53723,0
+ATH_D.US,D,20231211,000000,17.38,17.42,17.1399,17.349,60215,0
+ATH_D.US,D,20231212,000000,17.39,17.46,17.1449,17.19,25806,0
+ATH_D.US,D,20231213,000000,17.3,17.571,17.1,17.5,46433,0
+ATH_D.US,D,20231214,000000,17.19,17.8,17.16,17.74,54020,0
+ATH_D.US,D,20231215,000000,17.89,18.04,17.635,17.95,44594,0
+ATH_D.US,D,20231218,000000,17.91,17.9102,17.15,17.48,56461,0
+ATH_D.US,D,20231219,000000,17.6,17.67,17.337,17.55,38449,0
+ATH_D.US,D,20231220,000000,17.54,17.63,17.35,17.44,69884,0
+ATH_D.US,D,20231221,000000,17.54,17.94,17.54,17.93,39098,0
+ATH_D.US,D,20231222,000000,17.85,18.17,17.85,18.0217,41234,0
+ATH_D.US,D,20231226,000000,17.99,17.99,17.8,17.8,86246,0
+ATH_D.US,D,20231227,000000,17.85,17.86,17.5301,17.86,70267,0
+ATH_D.US,D,20231228,000000,17.71,17.8662,17.52,17.6999,37034,0
+ATH_D.US,D,20231229,000000,17.61,17.98,17.51,17.8,105005,0
+ATH_D.US,D,20240102,000000,17.61,18.06,17.54,17.97,36305,0
+ATH_D.US,D,20240103,000000,17.98,18.02,17.79,17.95,23740,0
+ATH_D.US,D,20240104,000000,17.94,18.13,17.88,18.1,25453,0
+ATH_D.US,D,20240105,000000,18.01,18.2,17.8718,18.1141,50042,0
+ATH_D.US,D,20240108,000000,18.05,18.05,17.8,17.97,48561,0
+ATH_D.US,D,20240109,000000,18.01,18.19,17.85,18.13,39820,0
+ATH_D.US,D,20240110,000000,18.12,18.23,18,18.08,35046,0
+ATH_D.US,D,20240111,000000,18.22,18.43,18.11,18.43,36885,0
+ATH_D.US,D,20240112,000000,18.35,18.46,18.1462,18.35,36023,0
+ATH_D.US,D,20240116,000000,18.3,18.45,18.03,18.155,47798,0
+ATH_D.US,D,20240117,000000,18.14,18.2,18.02,18.1139,38106,0
+ATH_D.US,D,20240118,000000,18.2,18.2,17.74,17.89,35268,0
+ATH_D.US,D,20240119,000000,17.89,17.89,17.63,17.76,59582,0
+ATH_D.US,D,20240122,000000,17.8,17.99,17.7935,17.92,133317,0
+ATH_D.US,D,20240123,000000,17.94,17.995,17.7399,17.9,78005,0
+ATH_D.US,D,20240124,000000,17.9,18.0708,17.8736,17.98,44931,0
+ATH_D.US,D,20240125,000000,18.01,18.4998,17.96,18.48,45017,0
+ATH_D.US,D,20240126,000000,18.37,18.73,18.19,18.5,53180,0
+ATH_D.US,D,20240129,000000,18.5,18.64,18.4,18.5,35567,0
+ATH_D.US,D,20240130,000000,18.5,18.733,18.393,18.733,39391,0
+ATH_D.US,D,20240131,000000,18.66,18.81,18.24,18.39,90377,0
+ATH_D.US,D,20240201,000000,18.43,18.86,18.25,18.74,52858,0
+ATH_D.US,D,20240202,000000,18.74,18.74,18.3701,18.5,24965,0
+ATH_D.US,D,20240205,000000,18.55,18.7999,18.16,18.26,19774,0
+ATH_D.US,D,20240206,000000,18.41,18.41,17.86,18.21,19041,0
+ATH_D.US,D,20240207,000000,18.03,18.7,18.03,18.35,64441,0
+ATH_D.US,D,20240208,000000,18.43,18.68,18.15,18.68,46051,0
+ATH_D.US,D,20240209,000000,18.59,18.7,18.51,18.7,44723,0
+ATH_D.US,D,20240212,000000,18.6,18.77,18.26,18.39,97527,0
+ATH_D.US,D,20240213,000000,18.21,18.27,17.96,18.27,33543,0
+ATH_D.US,D,20240214,000000,18.3,18.6087,18.15,18.3,22339,0
+ATH_D.US,D,20240215,000000,18.43,18.59,18.26,18.46,33155,0
+ATH_D.US,D,20240216,000000,18.49,18.49,18.17,18.39,15149,0
+ATH_D.US,D,20240220,000000,18.25,18.4723,18.25,18.27,24655,0
+ATH_D.US,D,20240221,000000,18.21,18.6917,18.21,18.51,31595,0
+ATH_D.US,D,20240222,000000,18.67,18.75,18.57,18.71,22605,0
+ATH_D.US,D,20240223,000000,18.66,18.99,18.66,18.98,37789,0
+ATH_D.US,D,20240226,000000,19.02,19.12,18.9386,19.12,24996,0
+ATH_D.US,D,20240227,000000,19.18,19.18,18.77,18.92,37569,0
+ATH_D.US,D,20240228,000000,19.02,19.02,18.4901,18.8,43479,0
+ATH_D.US,D,20240229,000000,18.9,19.09,18.61,18.8,143630,0
+ATH_D.US,D,20240301,000000,18.66,18.8256,18.6,18.8,39657,0
+ATH_D.US,D,20240304,000000,18.8,18.97,18.26,18.34,72067,0
+ATH_D.US,D,20240305,000000,18.35,18.51,18.06,18.25,57947,0
+ATH_D.US,D,20240306,000000,18.33,18.64,18.15,18.45,50770,0
+ATH_D.US,D,20240307,000000,18.51,18.8,18.5,18.78,32612,0
+ATH_D.US,D,20240308,000000,18.82,18.9562,18.64,18.69,42965,0
+ATH_D.US,D,20240311,000000,18.59,18.77,18.5,18.74,23433,0
+ATH_D.US,D,20240312,000000,18.75,18.9868,18.6,18.96,38136,0
+ATH_D.US,D,20240313,000000,18.93,19.0799,18.785,19.01,38578,0
+ATH_D.US,D,20240314,000000,18.6,18.7,18.5,18.61,22953,0
+ATH_D.US,D,20240315,000000,18.5,18.75,18.3401,18.7,39654,0
+ATH_D.US,D,20240318,000000,18.7,18.7,18.51,18.68,35721,0
+ATH_D.US,D,20240319,000000,18.54,18.91,18.47,18.88,50928,0
+ATH_D.US,D,20240320,000000,18.79,18.98,18.75,18.97,26422,0
+ATH_D.US,D,20240321,000000,18.97,19.2,18.97,19.15,48875,0
+ATH_D.US,D,20240322,000000,19.24,19.24,18.8,18.99,64344,0
+ATH_D.US,D,20240325,000000,18.83,18.935,18.65,18.76,34239,0
+ATH_D.US,D,20240326,000000,18.65,18.7499,18.44,18.55,50662,0
+ATH_D.US,D,20240327,000000,18.59,18.89,18.47,18.89,19962,0
+ATH_D.US,D,20240328,000000,18.85,18.97,18.46,18.59,26636,0
+ATH_D.US,D,20240401,000000,18.81,18.88,18.52,18.81,62423,0
+ATH_D.US,D,20240402,000000,18.66,18.92,18.3701,18.59,43013,0
+ATH_D.US,D,20240403,000000,18.56,18.68,18.31,18.4098,44870,0
+ATH_D.US,D,20240404,000000,18.49,18.66,18.4001,18.4001,18542,0
+ATH_D.US,D,20240405,000000,18.39,18.639,18.28,18.54,37854,0
+ATH_D.US,D,20240408,000000,18.42,18.4436,18.23,18.28,21796,0
+ATH_D.US,D,20240409,000000,18.3,18.35,18.2,18.28,16841,0
+ATH_D.US,D,20240410,000000,17.96,18.0454,17.51,17.75,53842,0
+ATH_D.US,D,20240411,000000,17.82,17.96,17.17,17.74,52424,0
+ATH_D.US,D,20240412,000000,17.74,17.9711,17.61,17.69,36900,0
+ATH_D.US,D,20240415,000000,17.79,17.79,17.22,17.37,80574,0
+ATH_D.US,D,20240416,000000,17.37,17.495,17.2798,17.46,30593,0
+ATH_D.US,D,20240417,000000,17.57,17.8284,17.5014,17.67,35557,0
+ATH_D.US,D,20240418,000000,17.69,17.8699,17.481,17.64,33913,0
+ATH_D.US,D,20240419,000000,17.8,17.8,17.29,17.36,41673,0
+ATH_D.US,D,20240422,000000,17.49,17.64,17.45,17.5,34716,0
+ATH_D.US,D,20240423,000000,17.52,17.77,17.52,17.67,47933,0
+ATH_D.US,D,20240424,000000,17.63,17.67,17.4041,17.64,26319,0
+ATH_D.US,D,20240425,000000,17.4,17.59,17.37,17.56,27980,0
+ATH_D.US,D,20240426,000000,17.58,17.8094,17.505,17.61,54961,0
+ATH_D.US,D,20240429,000000,17.78,17.89,17.64,17.73,33511,0
+ATH_D.US,D,20240430,000000,17.75,17.83,17.58,17.7,49871,0
+ATH_D.US,D,20240501,000000,17.68,17.92,17.43,17.92,85430,0
+ATH_D.US,D,20240502,000000,17.89,18.21,17.815,18.14,59054,0
+ATH_D.US,D,20240503,000000,18.3,18.3892,18.2001,18.23,21491,0
+ATH_D.US,D,20240506,000000,18.42,18.6694,18.253,18.64,28436,0
+ATH_D.US,D,20240507,000000,18.7,18.8599,18.39,18.55,36241,0
+ATH_D.US,D,20240508,000000,18.55,18.5799,18.05,18.38,60858,0
+ATH_D.US,D,20240509,000000,18.68,18.68,18.175,18.56,40883,0
+ATH_D.US,D,20240510,000000,18.45,18.56,18.28,18.53,18266,0
+ATH_D.US,D,20240513,000000,18.46,18.54,18.2,18.49,26283,0
+ATH_D.US,D,20240514,000000,18.404,18.5975,18.27,18.44,37483,0
+ATH_D.US,D,20240515,000000,18.57,18.95,18.56,18.95,36208,0
+ATH_D.US,D,20240516,000000,18.82,18.9,18.59,18.84,36859,0
+ATH_D.US,D,20240517,000000,18.75,18.75,18.5208,18.75,20230,0
+ATH_D.US,D,20240520,000000,18.61,18.98,18.5501,18.94,50425,0
+ATH_D.US,D,20240521,000000,18.92,18.95,18.65,18.78,24778,0
+ATH_D.US,D,20240522,000000,18.78,18.85,18.61,18.73,17425,0
+ATH_D.US,D,20240523,000000,18.8,18.8,18.42,18.65,104496,0
+ATH_D.US,D,20240524,000000,18.64,18.83,18.5002,18.81,13025,0
+ATH_D.US,D,20240528,000000,18.91,18.91,18.53,18.7,37722,0
+ATH_D.US,D,20240529,000000,18.5,18.6,18.35,18.41,44341,0
+ATH_D.US,D,20240530,000000,18.38,18.7194,18.38,18.69,17833,0
+ATH_D.US,D,20240531,000000,18.57,19.43,18.57,19.19,181099,0
+ATH_D.US,D,20240603,000000,19.12,19.3,18.96,19.02,52513,0
+ATH_D.US,D,20240604,000000,19.03,19.25,18.99,19.04,40118,0
+ATH_D.US,D,20240605,000000,18.93,19.04,18.85,18.94,36293,0
+ATH_D.US,D,20240606,000000,18.97,19.04,18.66,18.77,42162,0
+ATH_D.US,D,20240607,000000,18.67,18.75,18.56,18.67,24731,0
+ATH_D.US,D,20240610,000000,18.67,18.71,18.51,18.67,30486,0
+ATH_D.US,D,20240611,000000,18.77,18.77,18.48,18.58,30260,0
+ATH_D.US,D,20240612,000000,18.87,18.92,18.62,18.62,48210,0
+ATH_D.US,D,20240613,000000,18.7,18.85,18.63,18.82,40253,0
+ATH_D.US,D,20240614,000000,18.37,18.53,18.3001,18.44,36757,0
+ATH_D.US,D,20240617,000000,18.27,18.44,18.08,18.39,47384,0
+ATH_D.US,D,20240618,000000,18.3,18.79,18.3,18.71,89534,0
+ATH_D.US,D,20240620,000000,18.63,18.75,18.53,18.65,27543,0
+ATH_D.US,D,20240621,000000,18.7,18.83,18.642,18.77,30257,0
+ATH_D.US,D,20240624,000000,18.77,18.83,18.6519,18.79,24561,0
+ATH_D.US,D,20240625,000000,18.79,18.9,18.72,18.88,65379,0
+ATH_D.US,D,20240626,000000,18.84,19.02,18.7878,19.02,91185,0
+ATH_D.US,D,20240627,000000,18.87,19.29,18.87,19.09,85223,0
+ATH_D.US,D,20240628,000000,19.08,19.11,18.75,18.83,50110,0
+ATH_D.US,D,20240701,000000,18.83,18.9294,18.49,18.6,48430,0
+ATH_D.US,D,20240702,000000,18.65,18.685,18.51,18.64,29510,0
+ATH_D.US,D,20240703,000000,18.64,19,18.64,19,13062,0
+ATH_D.US,D,20240705,000000,18.94,18.94,18.75,18.93,18650,0
+ATH_D.US,D,20240708,000000,18.83,18.9225,18.52,18.6,54044,0
+ATH_D.US,D,20240709,000000,18.61,18.7026,18.45,18.46,28051,0
+ATH_D.US,D,20240710,000000,18.48,18.68,18.45,18.68,42568,0
+ATH_D.US,D,20240711,000000,18.84,18.98,18.74,18.895,50085,0
+ATH_D.US,D,20240712,000000,18.87,18.928,18.71,18.82,48132,0
+ATH_D.US,D,20240715,000000,18.76,19.03,18.6918,18.88,51711,0
+ATH_D.US,D,20240716,000000,18.86,19.2,18.86,19.08,41646,0
+ATH_D.US,D,20240717,000000,19.05,19.06,18.9,18.9,50898,0
+ATH_D.US,D,20240718,000000,18.9,19.048,18.7947,18.9,16707,0
+ATH_D.US,D,20240719,000000,18.99,18.99,18.77,18.96,30858,0
+ATH_D.US,D,20240722,000000,18.94,19.1,18.855,18.89,27152,0
+ATH_D.US,D,20240723,000000,18.85,18.8999,18.7,18.71,39128,0
+ATH_D.US,D,20240724,000000,18.76,18.76,18.47,18.5,20096,0
+ATH_D.US,D,20240725,000000,18.65,18.67,18.47,18.47,42336,0
+ATH_D.US,D,20240726,000000,18.55,18.7699,18.5101,18.62,21153,0
+ATH_D.US,D,20240729,000000,18.73,18.73,18.5262,18.605,25500,0
+ATH_D.US,D,20240730,000000,18.7,18.7,18.51,18.67,12012,0
+ATH_D.US,D,20240731,000000,18.61,18.705,18.25,18.28,91400,0
+ATH_D.US,D,20240801,000000,18.36,18.74,18.33,18.74,54013,0
+ATH_D.US,D,20240802,000000,18.54,18.64,18.45,18.46,43791,0
+ATH_D.US,D,20240805,000000,18.17,18.42,17.917,18.32,48385,0
+ATH_D.US,D,20240806,000000,18.26,18.525,18.13,18.5,49190,0
+ATH_D.US,D,20240807,000000,18.42,18.67,18.42,18.6,24358,0
+ATH_D.US,D,20240808,000000,18.56,18.84,18.56,18.84,28460,0
+ATH_D.US,D,20240809,000000,18.69,18.76,18.65,18.76,18219,0
+ATH_D.US,D,20240812,000000,18.69,18.81,18.54,18.57,26817,0
+ATH_D.US,D,20240813,000000,18.65,18.7988,18.61,18.76,23718,0
+ATH_D.US,D,20240814,000000,18.7901,18.86,18.64,18.71,28027,0
+ATH_D.US,D,20240815,000000,18.81,18.81,18.55,18.63,39393,0
+ATH_D.US,D,20240816,000000,18.73,18.8499,18.64,18.8499,18464,0
+ATH_D.US,D,20240819,000000,18.85,19,18.8,18.99,21743,0
+ATH_D.US,D,20240820,000000,18.99,19.08,18.86,19.045,13560,0
+ATH_D.US,D,20240821,000000,19.05,19.15,19.0201,19.15,32487,0
+ATH_D.US,D,20240822,000000,19.0401,19.15,19.0401,19.11,20232,0
+ATH_D.US,D,20240823,000000,19.06,19.25,19.06,19.25,28688,0
+ATH_D.US,D,20240826,000000,19.26,19.4,19.26,19.4,36725,0
+ATH_D.US,D,20240827,000000,19.38,19.43,19.26,19.36,21552,0
+ATH_D.US,D,20240828,000000,19.31,19.45,19.31,19.4,19693,0
+ATH_D.US,D,20240829,000000,19.43,19.47,19.28,19.35,36254,0
+ATH_D.US,D,20240830,000000,19.31,19.4153,18.98,19.2,61481,0
+ATH_D.US,D,20240903,000000,19.12,19.27,19.0601,19.27,21578,0
+ATH_D.US,D,20240904,000000,19.17,19.4,19.17,19.395,16071,0
+ATH_D.US,D,20240905,000000,19.45,19.53,19.3208,19.53,42395,0
+ATH_D.US,D,20240906,000000,19.52,19.52,19.18,19.4,43308,0
+ATH_D.US,D,20240909,000000,19.4,19.56,19.4,19.53,27363,0
+ATH_D.US,D,20240910,000000,19.66,19.66,19.41,19.51,28166,0
+ATH_D.US,D,20240911,000000,19.6,19.6,19.23,19.33,86122,0
+ATH_D.US,D,20240912,000000,19.35,19.47,19.23,19.4,35742,0
+ATH_D.US,D,20240913,000000,19.12,19.2295,19.07,19.19,35629,0
+ATH_D.US,D,20240916,000000,19.19,19.31,19.19,19.24,33367,0
+ATH_D.US,D,20240917,000000,19.089,19.3495,19.0001,19.26,71872,0
+ATH_D.US,D,20240918,000000,19.3,19.36,19.1701,19.34,49692,0
+ATH_D.US,D,20240919,000000,19.41,19.4799,19.405,19.46,55297,0
+ATH_D.US,D,20240920,000000,19.38,19.53,19.38,19.5,54462,0
+ATH_D.US,D,20240923,000000,19.43,19.54,19.42,19.5,55775,0
+ATH_D.US,D,20240924,000000,19.41,19.59,19.3881,19.55,70913,0
+ATH_D.US,D,20240925,000000,19.58,19.6,19.5,19.54,91506,0
+ATH_D.US,D,20240926,000000,19.59,19.5999,19.45,19.54,63108,0
+ATH_D.US,D,20240927,000000,19.54,19.6,19.49,19.5,101515,0
+ATH_D.US,D,20240930,000000,19.5,19.6,19.38,19.4,109444,0
+ATH_D.US,D,20241001,000000,19.51,19.8499,19.355,19.74,66851,0
+ATH_D.US,D,20241002,000000,19.8,19.96,19.73,19.96,58913,0
+ATH_D.US,D,20241003,000000,19.99,20.2199,19.98,20.12,77742,0
+ATH_D.US,D,20241004,000000,20.12,20.13,19.945,20.01,109445,0
+ATH_D.US,D,20241007,000000,19.99,20.0199,19.85,19.91,35098,0
+ATH_D.US,D,20241008,000000,19.92,20.07,19.85,20.01,51651,0
+ATH_D.US,D,20241009,000000,19.98,20.18,19.97,19.97,45110,0
+ATH_D.US,D,20241010,000000,20.05,20.1374,19.9029,20.0399,47583,0
+ATH_D.US,D,20241011,000000,19.99,20.27,19.99,20.2,53766,0
+ATH_D.US,D,20241014,000000,20.18,20.38,20.0356,20.38,30439,0
+ATH_D.US,D,20241015,000000,20.42,20.6099,20.38,20.43,63870,0
+ATH_D.US,D,20241016,000000,20.49,20.5192,20.22,20.29,78482,0
+ATH_D.US,D,20241017,000000,20.23,20.3669,20.1,20.12,43675,0
+ATH_D.US,D,20241018,000000,20.14,20.3,20,20,50322,0
+ATH_D.US,D,20241021,000000,20.02,20.02,19.654,19.85,35948,0
+ATH_D.US,D,20241022,000000,19.85,20.12,19.76,20.05,55255,0
+ATH_D.US,D,20241023,000000,19.95,20.02,19.54,19.54,47760,0
+ATH_D.US,D,20241024,000000,19.64,19.76,19.52,19.5293,40478,0
+ATH_D.US,D,20241025,000000,19.65,19.764,19.44,19.55,28159,0
+ATH_D.US,D,20241028,000000,19.3,19.7,19.3,19.65,30249,0
+ATH_D.US,D,20241029,000000,19.48,19.5899,19.1934,19.42,43173,0
+ATH_D.US,D,20241030,000000,19.57,19.65,19.32,19.32,46896,0
+ATH_D.US,D,20241031,000000,19.33,19.6006,19.2,19.32,63528,0
+ATH_D.US,D,20241101,000000,19.495,19.495,19.1,19.13,19656,0
+ATH_D.US,D,20241104,000000,19.2,19.75,19.2,19.65,62821,0
+ATH_D.US,D,20241105,000000,19.75,20.14,19.65,20.13,147583,0
+ATH_D.US,D,20241106,000000,19.89,20.0699,19.72,20.005,20605,0
+ATH_D.US,D,20241107,000000,20.01,20.13,19.8,20.07,37338,0
+ATH_D.US,D,20241108,000000,20.071,20.41,20.05,20.41,44893,0
+ATH_D.US,D,20241111,000000,20.3,20.41,19.84,20.05,30634,0
+ATH_D.US,D,20241112,000000,19.875947,19.875947,19.36,19.4,37433,0
+ATH_D.US,D,20241113,000000,19.52,19.57,18.94,19.08,54586,0
+ATH_D.US,D,20241114,000000,19.05,19.17,18.87,18.9,35631,0
+ATH_D.US,D,20241115,000000,18.82,18.91,18.7,18.9,54297,0
+ATH_D.US,D,20241118,000000,18.95,19.3,18.7525,18.98,80091,0
+ATH_D.US,D,20241119,000000,18.95,19.2499,18.88,19.05,54906,0
+ATH_D.US,D,20241120,000000,19.02,19.113,18.72,18.91,48303,0
+ATH_D.US,D,20241121,000000,19.01,19.31,18.95,19.15,35274,0
+ATH_D.US,D,20241122,000000,19.29,19.38,19.23,19.23,28718,0
+ATH_D.US,D,20241125,000000,19.53,19.7699,19.2666,19.43,24865,0
+ATH_D.US,D,20241126,000000,19.08,19.4799,19.01,19.11,25842,0
+ATH_D.US,D,20241127,000000,19.16,19.38,19.12,19.13,21471,0
+ATH_D.US,D,20241129,000000,19.1,19.79,19.1,19.74,66606,0
+ATH_D.US,D,20241202,000000,19.6,19.65,19.41,19.54,23222,0
+ATH_D.US,D,20241203,000000,19.48,19.5899,19.2,19.44,31900,0
+ATH_D.US,D,20241204,000000,19.38,19.5599,19.37,19.4108,22615,0
+ATH_D.US,D,20241205,000000,19.5,19.7,19.41,19.64,51592,0
+ATH_D.US,D,20241206,000000,19.45,19.79,19.45,19.5,29195,0
+ATH_D.US,D,20241209,000000,19.5,19.61,19.27,19.34,31573,0
+ATH_D.US,D,20241210,000000,19.26,19.3899,19.1001,19.27,39400,0
+ATH_D.US,D,20241211,000000,19.32,19.53,19.19,19.2,20663,0
+ATH_D.US,D,20241212,000000,19.15,19.25,18.87,18.87,33809,0
+ATH_D.US,D,20241213,000000,18.54,18.59,18.25,18.29,40584,0
+ATH_D.US,D,20241216,000000,18.5954,18.6319,18.07,18.22,84373,0
+ATH_D.US,D,20241217,000000,18.36,18.4138,18.1,18.23,88879,0
+ATH_D.US,D,20241218,000000,18.15,18.3199,17.79,17.9,102514,0
+ATH_D.US,D,20241219,000000,17.69,17.85,17.26,17.8,67913,0
+ATH_D.US,D,20241220,000000,17.8818,18.31,17.81,18.06,85521,0
+ATH_D.US,D,20241223,000000,18.1,18.1,17.47,17.55,132262,0
+ATH_D.US,D,20241224,000000,17.46,17.56,17.05,17.29,172286,0
+ATH_D.US,D,20241226,000000,17.3,17.69,17.2108,17.57,232976,0
+ATH_D.US,D,20241227,000000,17.645,17.645,17.415,17.56,61867,0
+ATH_D.US,D,20241230,000000,17.55,18.09,17.54,17.99,117697,0
+ATH_D.US,D,20241231,000000,18.1,18.46,17.852503,18.39,165535,0
+ATH_D.US,D,20250102,000000,18.45,18.6573,18.3881,18.61,36378,0
+ATH_D.US,D,20250103,000000,18.6,19.05,18.57,18.99,40521,0
+ATH_D.US,D,20250106,000000,19.0652,19.29,18.78,19.22,65447,0
+ATH_D.US,D,20250107,000000,19.15,19.2,18.53,18.62,74659,0
+ATH_D.US,D,20250108,000000,18.47,18.52,18.01,18.11,126491,0
+ATH_D.US,D,20250110,000000,17.83,17.92,17.56,17.6,35538,0
+ATH_D.US,D,20250113,000000,17.7,17.7,17.3721,17.64,58273,0
+ATH_D.US,D,20250114,000000,17.56,17.88,17.55,17.8,44872,0
+ATH_D.US,D,20250115,000000,18.06,18.5,17.98,18.1,127632,0
+ATH_D.US,D,20250116,000000,18,18.33,17.82,17.94,79739,0
+ATH_D.US,D,20250117,000000,18.04,18.1899,17.86,17.9,39458,0
+ATH_D.US,D,20250121,000000,17.98,18.39,17.98,18.37,60261,0
+ATH_D.US,D,20250122,000000,18.1001,18.34,18.1001,18.29,30268,0
+ATH_D.US,D,20250123,000000,18.22,18.35,18.09,18.16,40490,0
+ATH_D.US,D,20250124,000000,18.25,18.63,18.1736,18.59,84418,0
+ATH_D.US,D,20250127,000000,18.52,18.7499,18.42,18.57,115699,0
+ATH_D.US,D,20250128,000000,18.6047,18.6499,18.2731,18.39,33788,0
+ATH_D.US,D,20250129,000000,18.549,18.55,18.1,18.28,30197,0
+ATH_D.US,D,20250130,000000,18.3247,18.42,18.19,18.22,21463,0
+ATH_D.US,D,20250131,000000,18.2,18.22,17.57,17.71,330168,0
+ATH_D.US,D,20250203,000000,17.61,17.896,17.37,17.46,162973,0
+ATH_D.US,D,20250204,000000,17.48,17.68,17.4,17.66,86921,0
+ATH_D.US,D,20250205,000000,17.79,17.92,17.73,17.92,61117,0
+ATH_D.US,D,20250206,000000,17.93,17.9799,17.73,17.84,37731,0
+ATH_D.US,D,20250207,000000,17.69,17.76,17.56,17.65,51706,0
+ATH_D.US,D,20250210,000000,17.76,17.8,17.7,17.77,45620,0
+ATH_D.US,D,20250211,000000,17.77,17.77,17.65,17.72,25492,0
+ATH_D.US,D,20250212,000000,17.56,17.69,17.37,17.69,110851,0
+ATH_D.US,D,20250213,000000,17.7683,17.96,17.7683,17.96,50148,0
+ATH_D.US,D,20250214,000000,17.98,18.09,17.9501,18.07,40960,0
+ATH_D.US,D,20250218,000000,18.01,18.04,17.8008,17.95,40197,0
+ATH_D.US,D,20250219,000000,17.95,17.9799,17.68,17.87,31369,0
+ATH_D.US,D,20250220,000000,17.84,17.87,17.7112,17.84,27139,0
+ATH_D.US,D,20250221,000000,17.83,17.93,17.72,17.8,33993,0
+ATH_D.US,D,20250224,000000,17.8,17.9899,17.7738,17.91,39310,0
+ATH_D.US,D,20250225,000000,18.03,18.23,17.99,18.23,83064,0
+ATH_D.US,D,20250226,000000,18.27,18.2884,18.08,18.22,36669,0
+ATH_D.US,D,20250227,000000,18.22,18.26,18.1117,18.2,35561,0
+ATH_D.US,D,20250228,000000,18.2007,18.27,18.1,18.15,36175,0
+ATH_D.US,D,20250303,000000,18.23,18.2695,18.05,18.1463,20667,0
+ATH_D.US,D,20250304,000000,18.14,18.25,17.92,17.97,32458,0
+ATH_D.US,D,20250305,000000,18,18.01,17.88,17.94,34419,0
+ATH_D.US,D,20250306,000000,17.81,17.95,17.78,17.8,26041,0
+ATH_D.US,D,20250307,000000,17.85,17.9256,17.67,17.69,34243,0
+ATH_D.US,D,20250310,000000,17.73,17.77,17.62,17.65,63379,0
+ATH_D.US,D,20250311,000000,17.65,17.77,17.56,17.7,59853,0
+ATH_D.US,D,20250312,000000,17.79,17.9621,17.6608,17.95,33618,0
+ATH_D.US,D,20250313,000000,17.97,18.08,17.875,18.06,32130,0
+ATH_D.US,D,20250314,000000,17.77,17.91,17.743,17.8,32160,0
+ATH_D.US,D,20250317,000000,17.8877,17.95,17.81,17.81,29578,0
+ATH_D.US,D,20250318,000000,17.8,17.8,17.64,17.7,27128,0
+ATH_D.US,D,20250319,000000,17.7989,17.84,17.69,17.82,41854,0
+ATH_D.US,D,20250320,000000,17.81,17.9,17.7,17.71,50777,0
+ATH_D.US,D,20250321,000000,17.74,17.74,17.57,17.57,36613,0
+ATH_D.US,D,20250324,000000,17.64,17.7239,17.52,17.53,41180,0
+ATH_D.US,D,20250325,000000,17.55,17.6,17.43,17.43,42861,0
+ATH_D.US,D,20250326,000000,17.56,17.56,17.1405,17.19,95779,0
+ATH_D.US,D,20250327,000000,17.1831,17.2661,17.09,17.21,55770,0
+ATH_D.US,D,20250328,000000,17.26,17.2699,17.09,17.09,50008,0
+ATH_D.US,D,20250331,000000,17.11,17.22,17.0392,17.1,198050,0
+ATH_D.US,D,20250401,000000,17.195,17.2299,17.05,17.1,52346,0
+ATH_D.US,D,20250402,000000,17.16,17.2582,17.06,17.1,55665,0
+ATH_D.US,D,20250403,000000,16.97,16.99,16.69,16.87,79331,0
+ATH_D.US,D,20250404,000000,16.81,16.82,16.08,16.68,117019,0
+ATH_D.US,D,20250407,000000,16.0155,16.68,16.0155,16.1,79092,0
+ATH_D.US,D,20250408,000000,16.2,16.4899,16.0301,16.1999,87569,0
+ATH_D.US,D,20250409,000000,16.145,16.79,15.8677,16.74,52553,0
+ATH_D.US,D,20250410,000000,16.6218,16.67,16.33,16.46,61713,0
+ATH_D.US,D,20250411,000000,16.4031,16.5099,16.1578,16.2,94622,0
+ATH_D.US,D,20250414,000000,16.3169,16.3999,16.2,16.28,63175,0
+ATH_D.US,D,20250415,000000,16.4413,16.5499,16.19,16.2629,75474,0
+ATH_D.US,D,20250416,000000,16.29,16.42,16.24,16.3,113811,0
+ATH_D.US,D,20250417,000000,16.38,16.6,16.29,16.3,51142,0
+ATH_D.US,D,20250421,000000,16.3,16.48,16.21,16.4,62834,0
+ATH_D.US,D,20250422,000000,16.64,16.64,16.3101,16.43,27295,0
+ATH_D.US,D,20250423,000000,16.7908,16.81,16.5108,16.6,23134,0
+ATH_D.US,D,20250424,000000,16.714,16.83,16.581,16.79,37391,0
+ATH_D.US,D,20250425,000000,16.775,16.89,16.71,16.86,27474,0
+ATH_D.US,D,20250428,000000,16.85,16.87,16.6392,16.87,36537,0
+ATH_D.US,D,20250429,000000,16.7907,16.9397,16.7891,16.79,33696,0
+ATH_D.US,D,20250430,000000,16.6519,16.775,16.6435,16.69,21767,0
+ATH_D.US,D,20250501,000000,16.9315,16.9315,16.63,16.75,34048,0
+ATH_D.US,D,20250502,000000,16.715,16.91,16.6688,16.75,18102,0
+ATH_D.US,D,20250505,000000,16.68,16.89,16.62,16.81,21835,0
+ATH_D.US,D,20250506,000000,16.74,16.88,16.71,16.74,27185,0
+ATH_D.US,D,20250507,000000,16.88,16.88,16.67,16.74,27429,0
+ATH_D.US,D,20250508,000000,16.815,16.86,16.74,16.74,23473,0
+ATH_D.US,D,20250509,000000,16.78,16.84,16.65,16.76,33153,0
+ATH_D.US,D,20250512,000000,16.7806,16.87,16.7099,16.75,36410,0
+ATH_D.US,D,20250513,000000,16.7201,16.8,16.61,16.8,32703,0
+ATH_D.US,D,20250514,000000,16.81,16.8989,16.69,16.79,42158,0
+ATH_D.US,D,20250515,000000,16.75,16.86,16.69,16.78,71653,0
+ATH_D.US,D,20250516,000000,16.8486,16.8486,16.7198,16.83,42617,0
+ATH_D.US,D,20250519,000000,16.75,17.04,16.71,17.03,47143,0
+ATH_D.US,D,20250520,000000,16.95,17.21,16.92,16.93,40944,0
+ATH_D.US,D,20250521,000000,16.94,17,16.67,16.75,57766,0
+ATH_D.US,D,20250522,000000,16.75,16.99,16.695,16.8,54603,0
+ATH_D.US,D,20250523,000000,16.81,16.857,16.74,16.855,22266,0
+ATH_D.US,D,20250527,000000,16.895,16.95,16.77,16.93,42119,0
+ATH_D.US,D,20250528,000000,16.9056,16.91,16.73,16.7666,33449,0
+ATH_D.US,D,20250529,000000,16.8021,16.85,16.7101,16.77,23413,0
+ATH_D.US,D,20250530,000000,16.7,17.05,16.69,16.96,143489,0
+ATH_D.US,D,20250602,000000,17,17,16.79,16.83,29285,0
+ATH_D.US,D,20250603,000000,16.91,16.9912,16.838,16.95,37722,0
+ATH_D.US,D,20250604,000000,16.954,17.1786,16.935,17.11,50503,0
+ATH_D.US,D,20250605,000000,17.11,17.2799,17.01,17.0605,27387,0
+ATH_D.US,D,20250606,000000,17.1,17.2766,16.87,16.92,44045,0
+ATH_D.US,D,20250609,000000,16.972,17.07,16.926,16.98,68062,0
+ATH_D.US,D,20250610,000000,17.055,17.08,16.84,16.9,42453,0
+ATH_D.US,D,20250611,000000,17.0697,17.0697,16.88,16.92,78051,0
+ATH_D.US,D,20250612,000000,16.93,17.04,16.91,16.98,40774,0
+ATH_D.US,D,20250613,000000,16.67,16.67,16.5083,16.58,41952,0
+ATH_D.US,D,20250616,000000,16.68,16.74,16.58,16.64,94214,0
+ATH_D.US,D,20250617,000000,16.66,16.66,16.5326,16.59,68676,0
+ATH_D.US,D,20250618,000000,16.6113,16.65,16.5571,16.63,33548,0
+ATH_D.US,D,20250620,000000,16.668,16.72,16.52,16.57,49315,0
+ATH_D.US,D,20250623,000000,16.55,16.6,16.47,16.56,30260,0
+ATH_D.US,D,20250624,000000,16.58,16.81,16.543,16.81,152776,0
+ATH_D.US,D,20250625,000000,16.77,16.7967,16.62,16.74,44065,0
+ATH_D.US,D,20250626,000000,16.71,16.91,16.67,16.89,22425,0
+ATH_D.US,D,20250627,000000,16.85,17.001,16.8499,16.88,41209,0
+ATH_D.US,D,20250630,000000,16.9999,17.29,16.8908,17.1,267111,0
+ATH_D.US,D,20250701,000000,17.095,17.32,17.07,17.16,85456,0
+ATH_D.US,D,20250702,000000,17.2399,17.25,17.11,17.2,111027,0
+ATH_D.US,D,20250703,000000,17.2,17.255,17.12,17.19,37366,0
+ATH_D.US,D,20250707,000000,17.2,17.21,17.075,17.15,63240,0
+ATH_D.US,D,20250708,000000,17.11,17.29,17.03,17.21,57065,0
+ATH_D.US,D,20250709,000000,17.21,17.3585,17.16,17.31,77315,0
+ATH_D.US,D,20250710,000000,17.34,17.34,17.17,17.21,91500,0
+ATH_D.US,D,20250711,000000,17.17,17.35,17.05,17.14,29903,0
+ATH_D.US,D,20250714,000000,17.15,17.15,16.8717,16.94,78020,0
+ATH_D.US,D,20250715,000000,17.02,17.02,16.7,16.78,78808,0
+ATH_D.US,D,20250716,000000,16.87,16.96,16.7,16.83,59323,0
+ATH_D.US,D,20250717,000000,16.87,16.96,16.76,16.96,43391,0
+ATH_D.US,D,20250718,000000,16.915,16.95,16.75,16.91,90234,0
+ATH_D.US,D,20250721,000000,16.9106,17.04,16.84,16.98,86093,0
+ATH_D.US,D,20250722,000000,17,17,16.77,16.91,83514,0
+ATH_D.US,D,20250723,000000,16.88,16.95,16.74,16.83,59589,0
+ATH_D.US,D,20250724,000000,16.75,16.9,16.75,16.84,57460,0
+ATH_D.US,D,20250725,000000,16.88,16.95,16.8001,16.9,25346,0
+ATH_D.US,D,20250728,000000,16.8733,16.98,16.78,16.94,32821,0
+ATH_D.US,D,20250729,000000,16.8708,17.07,16.8001,17.05,30857,0
+ATH_D.US,D,20250730,000000,16.99,17.125,16.91,16.96,60631,0
+ATH_D.US,D,20250731,000000,17.05,17.17,16.9678,17.17,78016,0
+ATH_D.US,D,20250801,000000,17.15,17.2139,17.0768,17.13,17559,0
+ATH_D.US,D,20250804,000000,17.19,17.28,17.13,17.25,28928,0
+ATH_D.US,D,20250805,000000,17.3,17.35,17.17,17.28,50125,0
+ATH_D.US,D,20250806,000000,17.266,17.32,17.2,17.3,41903,0
+ATH_D.US,D,20250807,000000,17.28,17.3,17.17,17.2097,42297,0
+ATH_D.US,D,20250808,000000,17.225,17.29,17.19,17.29,32010,0
+ATH_D.US,D,20250811,000000,17.27,17.38,17.25,17.34,18896,0
+ATH_D.US,D,20250812,000000,17.355,17.5299,17.33,17.4,47383,0
+ATH_D.US,D,20250813,000000,17.44,17.645,17.44,17.64,68033,0
+ATH_D.US,D,20250814,000000,17.63,17.69,17.55,17.67,45306,0
+ATH_D.US,D,20250815,000000,17.6741,17.73,17.65,17.65,137507,0
+ATH_D.US,D,20250818,000000,17.69,17.78,17.62,17.78,24599,0
+ATH_D.US,D,20250819,000000,17.7773,17.95,17.7,17.82,41065,0
+ATH_D.US,D,20250820,000000,17.701,17.97,17.64,17.94,59609,0
+ATH_D.US,D,20250821,000000,17.9578,17.9585,17.75,17.77,39447,0
+ATH_D.US,D,20250822,000000,17.9,18.1199,17.77,18.025,40250,0
+ATH_D.US,D,20250825,000000,18.1,18.17,18,18,31163,0
+ATH_D.US,D,20250826,000000,18.0242,18.1499,17.87,17.89,26823,0
+ATH_D.US,D,20250827,000000,17.95,18.1,17.851,18.08,27374,0
+ATH_D.US,D,20250828,000000,18.03,18.14,17.91,18.07,30124,0
+ATH_D.US,D,20250829,000000,18.14,18.14,17.73,17.77,88810,0
+ATH_D.US,D,20250902,000000,17.8637,18,17.65,17.81,20137,0
+ATH_D.US,D,20250903,000000,17.896,17.97,17.85,17.93,23748,0
+ATH_D.US,D,20250904,000000,18.01,18.15,18,18.1176,26576,0
+ATH_D.US,D,20250905,000000,18.238,18.45,18.21,18.4,50894,0
+ATH_D.US,D,20250908,000000,18.475,18.785,18.44,18.785,67837,0
+ATH_D.US,D,20250909,000000,18.78,18.88,18.64,18.8754,54244,0
+ATH_D.US,D,20250910,000000,18.9,18.98,18.74,18.92,31587,0
+ATH_D.US,D,20250911,000000,18.99,19.4,18.96,19.36,87186,0
+ATH_D.US,D,20250912,000000,19.359,19.38,19.21,19.25,134780,0
+ATH_D.US,D,20250915,000000,18.925,19.1,18.91,18.995,98326,0
+ATH_D.US,D,20250916,000000,19.005,19.05,18.9,18.96,33915,0
+ATH_D.US,D,20250917,000000,19.0027,19.0199,18.75,18.82,155556,0
+ATH_D.US,D,20250918,000000,18.76,18.8999,18.64,18.64,57257,0
+ATH_D.US,D,20250919,000000,18.7122,18.85,18.58,18.64,107617,0
+ATH_D.US,D,20250922,000000,18.58,18.6,18.3539,18.36,35837,0
+ATH_D.US,D,20250923,000000,18.36,18.4241,18.2701,18.35,16710,0
+ATH_D.US,D,20250924,000000,18.35,18.4,18.25,18.25,38006,0
+ATH_D.US,D,20250925,000000,18.3,18.3285,18.03,18.05,53739,0
+ATH_D.US,D,20250926,000000,18.1599,18.1599,17.98,18.03,22893,0
+ATH_D.US,D,20250929,000000,18.1125,18.17,17.83,17.93,49040,0
+ATH_D.US,D,20250930,000000,17.9832,18.2,17.85,18.18,102139,0
+ATH_D.US,D,20251001,000000,18.27,18.86,18.2493,18.86,62525,0
+ATH_D.US,D,20251002,000000,18.8217,18.88,18.56,18.75,27682,0
+ATH_D.US,D,20251003,000000,18.7,18.85,18.5763,18.62,17313,0
+ATH_D.US,D,20251006,000000,18.55,18.5501,18.43,18.47,26529,0
+ATH_D.US,D,20251007,000000,18.51,18.53,18.34,18.435,38088,0
+ATH_D.US,D,20251008,000000,18.35,18.5,18.35,18.4,17555,0
+ATH_D.US,D,20251009,000000,18.34,18.395,18.23,18.32,20542,0
+ATH_D.US,D,20251010,000000,18.35,18.35,17.98,18.04,18345,0
+ATH_D.US,D,20251013,000000,18.135,18.22,17.99,17.99,37793,0
+ATH_D.US,D,20251014,000000,17.99,18.1799,17.82,18,22719,0
+ATH_D.US,D,20251015,000000,18.1683,18.1683,18.0001,18.05,31402,0
+ATH_D.US,D,20251016,000000,18.1,18.2,17.75,17.8,30448,0
+ATH_D.US,D,20251017,000000,18,18,17.66,17.66,47058,0
+ATH_D.US,D,20251020,000000,17.6701,18.0399,17.61,17.64,76373,0
+ATH_D.US,D,20251021,000000,17.64,17.8299,17.58,17.68,58701,0
+ATH_D.US,D,20251022,000000,17.62,18.07,17.56,17.92,172805,0
+ATH_D.US,D,20251023,000000,17.975,18.21,17.86,18.05,39779,0
+ATH_D.US,D,20251024,000000,18.13,18.2084,17.99,18.1,22227,0
+ATH_D.US,D,20251027,000000,18.1,18.1939,18.0001,18.17,22703,0
+ATH_D.US,D,20251028,000000,18.1999,18.338,17.96,18.1,36999,0
+ATH_D.US,D,20251029,000000,17.99,18.07,17.9475,18.04,16794,0
+ATH_D.US,D,20251030,000000,18,18.03,17.7,17.76,45019,0
+ATH_D.US,D,20251031,000000,17.76,17.76,17.55,17.67,58718,0
+ATH_D.US,D,20251103,000000,17.7,17.76,17.47,17.61,31612,0
+ATH_D.US,D,20251104,000000,17.53,17.61,17.44,17.54,46538,0
+ATH_D.US,D,20251105,000000,17.54,17.875,17.5,17.83,39329,0
+ATH_D.US,D,20251106,000000,17.795,17.81,17.65,17.71,16779,0
+ATH_D.US,D,20251107,000000,17.68,17.75,17.5001,17.65,15008,0
+ATH_D.US,D,20251110,000000,17.65,17.77,17.5,17.61,33889,0
+ATH_D.US,D,20251111,000000,17.5501,17.67,17.52,17.61,39526,0
+ATH_D.US,D,20251112,000000,17.56,17.65,17.36,17.43,66373,0
+ATH_D.US,D,20251113,000000,17.38,17.52,17.08,17.29,72205,0
+ATH_D.US,D,20251114,000000,17.22,17.4399,17.2,17.37,54575,0
+ATH_D.US,D,20251117,000000,17.35,17.45,17.01,17.22,81937,0
+ATH_D.US,D,20251118,000000,17.19,17.19,17.02,17.07,50358,0
+ATH_D.US,D,20251119,000000,17,17.01,16.925,16.95,62872,0
+ATH_D.US,D,20251120,000000,17.09,17.1493,16.72,16.77,86193,0
+ATH_D.US,D,20251121,000000,16.73,16.92,16.6155,16.8087,212479,0
+ATH_D.US,D,20251124,000000,17,17.22,16.9,17.08,84242,0
+ATH_D.US,D,20251125,000000,17.1,17.22,17.01,17.04,65452,0
+ATH_D.US,D,20251126,000000,17.0391,17.13,16.94,17.1,37815,0
+ATH_D.US,D,20251128,000000,17.02,17.09,16.98,17.03,32953,0
+ATH_D.US,D,20251201,000000,16.97,17.0099,16.92,16.99,59536,0
+ATH_D.US,D,20251202,000000,16.96,17.01,16.9,16.95,59567,0
+ATH_D.US,D,20251203,000000,16.97,17.11,16.9,17.02,68089,0
+ATH_D.US,D,20251204,000000,17,17,16.85,16.87,54721,0
+ATH_D.US,D,20251205,000000,16.87,17,16.82,16.85,58954,0
+ATH_D.US,D,20251208,000000,16.96,16.96,16.68,16.7707,73824,0
+ATH_D.US,D,20251209,000000,16.78,17.08,16.78,16.97,177994,0
+ATH_D.US,D,20251210,000000,16.89,17.09,16.89,17.07,147581,0
+ATH_D.US,D,20251211,000000,17.07,17.23,17.04,17.1,248565,0
+ATH_D.US,D,20251212,000000,17.03,17.1143,16.88,17.05,85526,0
+ATH_D.US,D,20251215,000000,16.805,16.9384,16.71,16.92,90073,0
+ATH_D.US,D,20251216,000000,16.81,16.98,16.77,16.88,64431,0
+ATH_D.US,D,20251217,000000,16.9,16.97,16.58,16.76,98764,0
+ATH_D.US,D,20251218,000000,16.895,16.96,16.76,16.87,66628,0
+ATH_D.US,D,20251219,000000,16.84,16.9299,16.82,16.87,79235,0
+ATH_D.US,D,20251222,000000,16.8357,16.89,16.75,16.84,203367,0
+ATH_D.US,D,20251223,000000,16.83,16.8383,16.69,16.77,101194,0
+ATH_D.US,D,20251224,000000,16.8161,16.828,16.7536,16.79,180665,0
+ATH_D.US,D,20251226,000000,16.81,16.86,16.76,16.86,46316,0
+ATH_D.US,D,20251229,000000,16.845,16.95,16.82,16.88,103771,0
+ATH_D.US,D,20251230,000000,16.9399,17.05,16.83,16.98,115418,0
+ATH_D.US,D,20251231,000000,16.95,17.125,16.8983,17.03,103965,0
+ATH_D.US,D,20260102,000000,17.1217,17.24,17.1217,17.23,45008,0
+ATH_D.US,D,20260105,000000,17.36,17.38,17.1501,17.25,89669,0
+ATH_D.US,D,20260106,000000,17.26,17.26,17.01,17.21,94761,0
+ATH_D.US,D,20260107,000000,17.14,17.26,17.1101,17.17,36556,0
+ATH_D.US,D,20260108,000000,17.25,17.25,17.12,17.12,44540,0
+ATH_D.US,D,20260109,000000,17.1994,17.2,17.03,17.15,45216,0
+ATH_D.US,D,20260112,000000,17.15,17.2,17.02,17.12,55991,0
+ATH_D.US,D,20260113,000000,17.17,17.3799,17.14,17.28,58789,0
+ATH_D.US,D,20260114,000000,17.3239,17.45,17.2276,17.37,55291,0
+ATH_D.US,D,20260115,000000,17.475,17.8,17.475,17.79,90971,0
+ATH_D.US,D,20260116,000000,17.8,17.83,17.59,17.65,50044,0
+ATH_D.US,D,20260120,000000,17.52,17.6127,17.2525,17.54,40355,0
+ATH_D.US,D,20260121,000000,17.5212,17.75,17.48,17.75,75157,0
+ATH_D.US,D,20260122,000000,17.76,17.8299,17.6501,17.8,32645,0
+ATH_D.US,D,20260123,000000,17.75,17.88,17.72,17.79,50346,0
+ATH_D.US,D,20260126,000000,17.764,17.85,17.45,17.49,97094,0
+ATH_D.US,D,20260127,000000,17.44,17.4893,17.18,17.18,134794,0
+ATH_D.US,D,20260128,000000,17.21,17.23,16.87,17.03,264368,0
+ATH_D.US,D,20260129,000000,17.055,17.08,16.91,16.99,64757,0
+ATH_D.US,D,20260130,000000,16.98,16.98,16.79,16.97,172033,0
+ATH_D.US,D,20260202,000000,16.98,17.07,16.8631,16.95,60668,0
+ATH_D.US,D,20260203,000000,16.99,17.02,16.63,16.79,114880,0
+ATH_D.US,D,20260204,000000,16.8,16.8425,16.63,16.73,73385,0
+ATH_D.US,D,20260205,000000,16.71,16.74,16.51,16.58,110497,0
+ATH_D.US,D,20260206,000000,16.6886,16.8781,16.6401,16.72,102774,0
+ATH_D.US,D,20260209,000000,16.83,17,16.78,16.95,68558,0
+ATH_D.US,D,20260210,000000,16.96,17.0299,16.92,16.93,52981,0
+ATH_D.US,D,20260211,000000,16.94,17.01,16.89,16.96,41791,0
+ATH_D.US,D,20260212,000000,17.04,17.1299,16.9301,17.1,45860,0
+ATH_D.US,D,20260213,000000,17.14,17.33,17.1201,17.28,35290,0
+ATH_D.US,D,20260217,000000,17.26,17.45,17.2,17.44,34400,0
+ATH_D.US,D,20260218,000000,17.3201,17.48,17.3,17.38,25659,0
diff --git a/daily/us/nyse stocks/1/atkr.us.txt b/daily/us/nyse stocks/1/atkr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4803002d7d522459776210a8e9be1efdfd0f44f6
--- /dev/null
+++ b/daily/us/nyse stocks/1/atkr.us.txt	
@@ -0,0 +1,2437 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ATKR.US,D,20160610,000000,15.75,16.47,15.75,16,6091428,0
+ATKR.US,D,20160613,000000,16,16.48,15.875,16.25,698666,0
+ATKR.US,D,20160614,000000,16.11,16.345,15.8001,16.07,295866,0
+ATKR.US,D,20160615,000000,16.19,16.39,16.11,16.13,201569,0
+ATKR.US,D,20160616,000000,16.18,16.18,15.56,16.1,205038,0
+ATKR.US,D,20160617,000000,16.1,16.25,15.99,16,167742,0
+ATKR.US,D,20160620,000000,16.08,16.85,16.06,16.52,497620,0
+ATKR.US,D,20160621,000000,16.45,16.45,16.06,16.16,134480,0
+ATKR.US,D,20160622,000000,16.17,16.44,16.07,16.4,191215,0
+ATKR.US,D,20160623,000000,16.45,16.85,16.45,16.75,285741,0
+ATKR.US,D,20160624,000000,16.4,16.431,16.03,16.07,379884,0
+ATKR.US,D,20160627,000000,16,16.37,15.42,15.83,335478,0
+ATKR.US,D,20160628,000000,16,16.195,15.775,16.04,255988,0
+ATKR.US,D,20160629,000000,16.1,16.15,15.85,16.05,108430,0
+ATKR.US,D,20160630,000000,16.09,16.19,15.94,16,126203,0
+ATKR.US,D,20160701,000000,16.09,16.88,16,16.85,77077,0
+ATKR.US,D,20160705,000000,16.94,16.94,16.14,16.39,324097,0
+ATKR.US,D,20160706,000000,16.39,16.64,15.98,15.98,262746,0
+ATKR.US,D,20160707,000000,16.13,16.19,15.6,16,578366,0
+ATKR.US,D,20160708,000000,16,16.13,16,16,324511,0
+ATKR.US,D,20160711,000000,16.1,16.7699,15.89,16.68,470304,0
+ATKR.US,D,20160712,000000,16.86,17.225,16.26,16.93,414982,0
+ATKR.US,D,20160713,000000,17,17.1,16.25,16.38,199737,0
+ATKR.US,D,20160714,000000,16.49,16.805,16.125,16.55,162197,0
+ATKR.US,D,20160715,000000,16.57,16.79,16.505,16.79,40459,0
+ATKR.US,D,20160718,000000,16.7,17.1,16.7,17.01,54266,0
+ATKR.US,D,20160719,000000,17.19,17.19,16.9,16.95,55369,0
+ATKR.US,D,20160720,000000,17.11,17.13,16.34,16.59,89323,0
+ATKR.US,D,20160721,000000,16.75,16.77,16.4,16.59,29993,0
+ATKR.US,D,20160722,000000,16.68,16.79,16.49,16.7,41708,0
+ATKR.US,D,20160725,000000,16.55,16.85,16.5,16.54,37660,0
+ATKR.US,D,20160726,000000,16.5,16.54,16.15,16.22,59725,0
+ATKR.US,D,20160727,000000,16.25,16.505,16.03,16.2,71599,0
+ATKR.US,D,20160728,000000,16.24,16.24,15.21,15.82,200369,0
+ATKR.US,D,20160729,000000,15.8,15.92,15.62,15.73,153587,0
+ATKR.US,D,20160801,000000,15.78,15.795,14.17,15.3,196155,0
+ATKR.US,D,20160802,000000,16.16,17.16,15.275,15.52,713708,0
+ATKR.US,D,20160803,000000,15.47,16.21,15.47,16.15,139214,0
+ATKR.US,D,20160804,000000,16.31,16.8,16.13,16.41,220141,0
+ATKR.US,D,20160805,000000,16.58,16.86,16.54,16.63,110370,0
+ATKR.US,D,20160808,000000,16.64,17.74,16.64,17.36,156173,0
+ATKR.US,D,20160809,000000,17.39,17.83,17.27,17.67,132825,0
+ATKR.US,D,20160810,000000,17.77,17.77,17.21,17.5,138222,0
+ATKR.US,D,20160811,000000,17.51,17.62,17.4,17.52,49818,0
+ATKR.US,D,20160812,000000,17.59,17.66,17.45,17.47,114144,0
+ATKR.US,D,20160815,000000,17.38,17.65,16.78,17.65,123507,0
+ATKR.US,D,20160816,000000,17.65,17.89,17.31,17.79,72588,0
+ATKR.US,D,20160817,000000,17.77,17.81,17.29,17.55,112305,0
+ATKR.US,D,20160818,000000,17.68,17.68,17.27,17.43,43318,0
+ATKR.US,D,20160819,000000,17.55,17.55,16.88,17.35,46108,0
+ATKR.US,D,20160822,000000,17.5,18.17,17.1646,18.06,66255,0
+ATKR.US,D,20160823,000000,18.1,18.2199,17.655,17.81,89444,0
+ATKR.US,D,20160824,000000,17.67,17.92,17.32,17.39,58292,0
+ATKR.US,D,20160825,000000,17.29,17.62,17.29,17.5,69399,0
+ATKR.US,D,20160826,000000,17.46,17.91,17.2,17.41,110602,0
+ATKR.US,D,20160829,000000,17.36,17.79,17.15,17.48,43989,0
+ATKR.US,D,20160830,000000,17.57,18.01,17.45,17.87,73412,0
+ATKR.US,D,20160831,000000,17.88,18.05,17.56,17.88,92161,0
+ATKR.US,D,20160901,000000,17.98,17.99,17.59,17.94,94797,0
+ATKR.US,D,20160902,000000,17.94,18.178,17.78,18.09,109870,0
+ATKR.US,D,20160906,000000,18.16,18.36,17.82,18.15,190108,0
+ATKR.US,D,20160907,000000,18.18,18.24,17.63,18.04,100902,0
+ATKR.US,D,20160908,000000,17.815,18.16,17.81,18.01,86114,0
+ATKR.US,D,20160909,000000,17.79,17.89,17.055,17.7,135597,0
+ATKR.US,D,20160912,000000,17.51,17.9,17.02,17.86,140426,0
+ATKR.US,D,20160913,000000,17.72,17.89,17.38,17.62,52609,0
+ATKR.US,D,20160914,000000,17.7499,18,17.44,17.87,148847,0
+ATKR.US,D,20160915,000000,17.67,18.09,17.38,18.01,165371,0
+ATKR.US,D,20160916,000000,17.91,18.18,17.63,17.99,1031348,0
+ATKR.US,D,20160919,000000,18.11,18.66,18.01,18.48,292559,0
+ATKR.US,D,20160920,000000,18.5,18.82,18.39,18.48,398472,0
+ATKR.US,D,20160921,000000,18.58,18.67,18.01,18.58,111360,0
+ATKR.US,D,20160922,000000,18.78,18.78,18.27,18.6,224016,0
+ATKR.US,D,20160923,000000,18.58,18.69,18.45,18.63,131613,0
+ATKR.US,D,20160926,000000,18.37,18.64,17.87,17.93,135721,0
+ATKR.US,D,20160927,000000,17.8,18.22,17.77,18.08,131170,0
+ATKR.US,D,20160928,000000,18.18,18.47,18.04,18.38,207593,0
+ATKR.US,D,20160929,000000,18.54,18.54,18.23,18.3,125110,0
+ATKR.US,D,20160930,000000,18.41,19.17,18.22,18.74,1423129,0
+ATKR.US,D,20161003,000000,18.8,19.58,18.3,19.12,187796,0
+ATKR.US,D,20161004,000000,19.15,19.46,18.905,19.04,133156,0
+ATKR.US,D,20161005,000000,19.1,19.19,18.7712,18.96,149717,0
+ATKR.US,D,20161006,000000,18.92,19.44,18.83,19.07,144118,0
+ATKR.US,D,20161007,000000,19.03,19.39,18.82,19.25,168951,0
+ATKR.US,D,20161010,000000,19.28,19.5,19.27,19.33,328659,0
+ATKR.US,D,20161011,000000,19.15,19.31,18.77,18.99,133071,0
+ATKR.US,D,20161012,000000,19.14,19.14,18.83,19.03,124721,0
+ATKR.US,D,20161013,000000,18.88,19.23,18.88,19.18,168744,0
+ATKR.US,D,20161014,000000,19.36,19.38,19.179,19.27,142870,0
+ATKR.US,D,20161017,000000,19.31,19.41,19.18,19.36,191491,0
+ATKR.US,D,20161018,000000,19.43,19.56,19.18,19.4,99384,0
+ATKR.US,D,20161019,000000,18.97,19.4525,18.97,19.24,118211,0
+ATKR.US,D,20161020,000000,19.18,19.85,19.18,19.55,185317,0
+ATKR.US,D,20161021,000000,19.45,19.5,19.207,19.25,122000,0
+ATKR.US,D,20161024,000000,19.39,19.54,19.29,19.44,141632,0
+ATKR.US,D,20161025,000000,19.47,19.88,18.92,19.12,135483,0
+ATKR.US,D,20161026,000000,18.92,19.06,18.825,19.01,45051,0
+ATKR.US,D,20161027,000000,18.63,19.105,18.63,18.93,38953,0
+ATKR.US,D,20161028,000000,18.94,19.18,18.94,19.04,39132,0
+ATKR.US,D,20161031,000000,19.11,19.14,18.7,18.8,87363,0
+ATKR.US,D,20161101,000000,18.84,18.91,18.2601,18.48,101798,0
+ATKR.US,D,20161102,000000,18.41,18.4599,18,18.34,68521,0
+ATKR.US,D,20161103,000000,18.33,18.63,18.19,18.43,71508,0
+ATKR.US,D,20161104,000000,18.44,19.1,18.44,18.76,50109,0
+ATKR.US,D,20161107,000000,19,19.23,18.72,19.12,50933,0
+ATKR.US,D,20161108,000000,19.14,19.24,19.14,19.14,70775,0
+ATKR.US,D,20161109,000000,19.14,19.99,18.6289,19.9,101572,0
+ATKR.US,D,20161110,000000,20.02,21.38,19.76,20.89,89699,0
+ATKR.US,D,20161111,000000,20.9,22.24,20.9,21.26,245440,0
+ATKR.US,D,20161114,000000,21.36,21.71,20.02,20.58,111954,0
+ATKR.US,D,20161115,000000,20.53,21.25,19.92,20.66,75361,0
+ATKR.US,D,20161116,000000,20.54,21.12,20.25,20.78,115260,0
+ATKR.US,D,20161117,000000,20.87,21.83,20.574,21.01,84636,0
+ATKR.US,D,20161118,000000,21.03,21.49,20.63,21.18,62077,0
+ATKR.US,D,20161121,000000,21.17,21.238,20.81,20.91,52089,0
+ATKR.US,D,20161122,000000,20.88,21.15,20.62,20.75,100241,0
+ATKR.US,D,20161123,000000,20.79,21.23,20.55,21.17,100946,0
+ATKR.US,D,20161125,000000,21.24,22.49,21.24,22.49,57713,0
+ATKR.US,D,20161128,000000,22.3,22.44,21.27,21.4,131102,0
+ATKR.US,D,20161129,000000,20.17,21.75,19.55,21.34,227232,0
+ATKR.US,D,20161130,000000,21.89,21.93,21.22,21.45,288027,0
+ATKR.US,D,20161201,000000,21.48,21.605,21.06,21.17,224628,0
+ATKR.US,D,20161202,000000,20.74,21.04,20.57,20.66,219292,0
+ATKR.US,D,20161205,000000,20.93,21,20.22,20.48,252651,0
+ATKR.US,D,20161206,000000,19.72,20.43,19.181,19.82,350149,0
+ATKR.US,D,20161207,000000,19.26,19.75,18.85,19.71,721383,0
+ATKR.US,D,20161208,000000,19.32,21.9,19.25,21.3,7050233,0
+ATKR.US,D,20161209,000000,21.25,22.5,21.09,22.04,1458022,0
+ATKR.US,D,20161212,000000,22.18,22.18,21.205,21.26,339788,0
+ATKR.US,D,20161213,000000,21.4,21.76,20.9628,21.46,359696,0
+ATKR.US,D,20161214,000000,21.44,21.63,20.84,20.88,259139,0
+ATKR.US,D,20161215,000000,20.94,21.5,20.83,21.32,331573,0
+ATKR.US,D,20161216,000000,21.43,22.16,21.19,22.12,502521,0
+ATKR.US,D,20161219,000000,22.23,23.43,22.12,23.03,346573,0
+ATKR.US,D,20161220,000000,23.19,23.63,23.06,23.47,424308,0
+ATKR.US,D,20161221,000000,23.56,24.06,23.47,23.66,313499,0
+ATKR.US,D,20161222,000000,23.78,23.935,22.99,23.37,279215,0
+ATKR.US,D,20161223,000000,23.46,24.04,23.01,23.71,515000,0
+ATKR.US,D,20161227,000000,23.66,24.19,23.55,23.91,229261,0
+ATKR.US,D,20161228,000000,24.12,24.34,23.68,23.84,203713,0
+ATKR.US,D,20161229,000000,23.99,24.015,23.58,23.93,218717,0
+ATKR.US,D,20161230,000000,24,24.2575,23.674,23.91,188191,0
+ATKR.US,D,20170103,000000,24.14,24.28,23.62,23.99,310614,0
+ATKR.US,D,20170104,000000,24.17,24.24,23.48,23.8,386775,0
+ATKR.US,D,20170105,000000,23.94,24,23.44,23.74,382994,0
+ATKR.US,D,20170106,000000,23.9,23.9,23.08,23.49,261373,0
+ATKR.US,D,20170109,000000,23.53,23.56,22.96,22.97,271879,0
+ATKR.US,D,20170110,000000,23.13,24.47,23,24.26,305369,0
+ATKR.US,D,20170111,000000,24.29,24.935,24.04,24.93,218542,0
+ATKR.US,D,20170112,000000,24.84,24.84,24.3,24.58,228337,0
+ATKR.US,D,20170113,000000,24.84,25.9,24.78,25.23,318215,0
+ATKR.US,D,20170117,000000,25.05,25.25,24.815,25.04,298407,0
+ATKR.US,D,20170118,000000,25.22,26.05,25.09,25.81,379565,0
+ATKR.US,D,20170119,000000,25.77,26.05,25.27,25.52,566439,0
+ATKR.US,D,20170120,000000,25.66,25.79,25.26,25.53,575882,0
+ATKR.US,D,20170123,000000,25.56,25.8,25.31,25.64,322323,0
+ATKR.US,D,20170124,000000,25.84,26.2,25.62,26.12,448681,0
+ATKR.US,D,20170125,000000,26.48,26.94,25.92,26.58,396455,0
+ATKR.US,D,20170126,000000,26.67,26.93,26.4301,26.6,370861,0
+ATKR.US,D,20170127,000000,26.7,26.8,26.31,26.79,381414,0
+ATKR.US,D,20170130,000000,26.57,26.61,26.23,26.53,329041,0
+ATKR.US,D,20170131,000000,26.6,27.21,26.215,26.72,451944,0
+ATKR.US,D,20170201,000000,27,27.3,26.785,27.26,392704,0
+ATKR.US,D,20170202,000000,27.09,27.1,26.56,27.05,297495,0
+ATKR.US,D,20170203,000000,27.27,27.27,26.83,27.11,332321,0
+ATKR.US,D,20170206,000000,27.15,27.22,26.39,26.48,485075,0
+ATKR.US,D,20170207,000000,25.6,26.85,24.59,26.31,1041270,0
+ATKR.US,D,20170208,000000,26.38,26.435,25.97,26.41,245599,0
+ATKR.US,D,20170209,000000,26.4,26.45,25.9,26.1,372021,0
+ATKR.US,D,20170210,000000,26.29,26.41,26.03,26.36,197233,0
+ATKR.US,D,20170213,000000,26.38,26.38,25.66,25.74,142650,0
+ATKR.US,D,20170214,000000,25.78,26.415,25.77,26.33,281117,0
+ATKR.US,D,20170215,000000,26.32,26.53,26.04,26.48,284385,0
+ATKR.US,D,20170216,000000,25.57,25.92,25.26,25.51,960832,0
+ATKR.US,D,20170217,000000,25.6,25.79,25.1,25.6,5744663,0
+ATKR.US,D,20170221,000000,25.6,26.16,25.46,25.92,1321574,0
+ATKR.US,D,20170222,000000,25.85,26.89,25.8,26.13,1298745,0
+ATKR.US,D,20170223,000000,26.31,26.5,25.78,26,609520,0
+ATKR.US,D,20170224,000000,25.83,26,25.2763,25.77,423185,0
+ATKR.US,D,20170227,000000,25.78,26.33,25.78,26.32,861376,0
+ATKR.US,D,20170228,000000,26.33,26.691,26.14,26.22,667919,0
+ATKR.US,D,20170301,000000,26.59,27.06,26.12,26.99,581470,0
+ATKR.US,D,20170302,000000,26.99,27.01,25.86,25.93,446254,0
+ATKR.US,D,20170303,000000,26.04,26.4899,25.77,26.14,412563,0
+ATKR.US,D,20170306,000000,26.08,26.11,25.52,25.52,228770,0
+ATKR.US,D,20170307,000000,25.66,25.84,25.19,25.35,482556,0
+ATKR.US,D,20170308,000000,25.43,26,25.33,25.43,329909,0
+ATKR.US,D,20170309,000000,25.34,25.5,25.04,25.22,144655,0
+ATKR.US,D,20170310,000000,25.49,25.72,25.3,25.59,257684,0
+ATKR.US,D,20170313,000000,25.67,25.99,25.44,25.52,262141,0
+ATKR.US,D,20170314,000000,25.45,25.79,25.26,25.72,212643,0
+ATKR.US,D,20170315,000000,25.78,26.12,25.735,25.82,210206,0
+ATKR.US,D,20170316,000000,25.93,26.07,25.79,25.85,313456,0
+ATKR.US,D,20170317,000000,26.02,26.21,25.9475,26.14,340689,0
+ATKR.US,D,20170320,000000,26.14,26.1512,25.78,26.11,503660,0
+ATKR.US,D,20170321,000000,26.24,26.4,25.5,25.6,510678,0
+ATKR.US,D,20170322,000000,25.56,26.07,25.361,26.07,373929,0
+ATKR.US,D,20170323,000000,26.05,26.18,25.61,25.81,202051,0
+ATKR.US,D,20170324,000000,25.9,26,25.39,25.54,318094,0
+ATKR.US,D,20170327,000000,25.18,25.66,25.11,25.57,218843,0
+ATKR.US,D,20170328,000000,25.58,25.74,25.3,25.58,200961,0
+ATKR.US,D,20170329,000000,25.54,25.81,25.53,25.58,196315,0
+ATKR.US,D,20170330,000000,25.62,26.04,25.49,25.99,231659,0
+ATKR.US,D,20170331,000000,25.98,26.36,25.81,26.28,266619,0
+ATKR.US,D,20170403,000000,26.38,26.4,25.535,25.66,211748,0
+ATKR.US,D,20170404,000000,25.62,25.8,25.3893,25.69,269121,0
+ATKR.US,D,20170405,000000,25.82,26.215,25.44,25.49,238233,0
+ATKR.US,D,20170406,000000,25.43,25.87,25.34,25.67,133505,0
+ATKR.US,D,20170407,000000,25.57,26,25.57,25.89,237808,0
+ATKR.US,D,20170410,000000,25.99,25.99,25.54,25.79,244456,0
+ATKR.US,D,20170411,000000,25.67,26.06,25.67,26.04,137423,0
+ATKR.US,D,20170412,000000,26,26,25.16,25.17,233146,0
+ATKR.US,D,20170413,000000,25.16,25.31,24.9501,25.08,209675,0
+ATKR.US,D,20170417,000000,25.17,25.46,25.13,25.4,123543,0
+ATKR.US,D,20170418,000000,25.4,25.42,25.21,25.25,79214,0
+ATKR.US,D,20170419,000000,25.37,25.59,25.22,25.39,195982,0
+ATKR.US,D,20170420,000000,25.47,25.87,25.41,25.84,160285,0
+ATKR.US,D,20170421,000000,25.8,25.83,25.51,25.68,170094,0
+ATKR.US,D,20170424,000000,26,26.3337,25.745,25.87,432041,0
+ATKR.US,D,20170425,000000,26.07,26.24,25.88,26.14,160381,0
+ATKR.US,D,20170426,000000,26.21,26.8,26.21,26.47,353585,0
+ATKR.US,D,20170427,000000,26.4,26.4,25.9701,26.24,178161,0
+ATKR.US,D,20170428,000000,26.21,26.37,26.0225,26.26,301753,0
+ATKR.US,D,20170501,000000,26.22,26.48,25.9901,26.08,229738,0
+ATKR.US,D,20170502,000000,26.03,26.14,25.431,25.97,244557,0
+ATKR.US,D,20170503,000000,25.97,26.25,25.81,26.15,206102,0
+ATKR.US,D,20170504,000000,26.25,26.29,26.02,26.06,202215,0
+ATKR.US,D,20170505,000000,26.18,26.21,25.78,25.83,150813,0
+ATKR.US,D,20170508,000000,25.77,26.46,25.5,26.44,321559,0
+ATKR.US,D,20170509,000000,24.99,25,22.33,23.01,1286942,0
+ATKR.US,D,20170510,000000,22.64,23.505,22.4652,23.01,655655,0
+ATKR.US,D,20170511,000000,23,23.425,22.9,23.06,568611,0
+ATKR.US,D,20170512,000000,23,23,21.94,22.11,522179,0
+ATKR.US,D,20170515,000000,22.21,23.07,22.14,23.02,684165,0
+ATKR.US,D,20170516,000000,22.99,23.24,22.33,22.4,364494,0
+ATKR.US,D,20170517,000000,22.08,22.32,21.06,21.16,410149,0
+ATKR.US,D,20170518,000000,21.05,21.79,20.64,21.65,622821,0
+ATKR.US,D,20170519,000000,21.75,22.19,21.58,21.6,573835,0
+ATKR.US,D,20170522,000000,21.6,21.77,21.37,21.62,404676,0
+ATKR.US,D,20170523,000000,21.57,21.74,21.36,21.54,344624,0
+ATKR.US,D,20170524,000000,21.54,21.79,21.29,21.46,342818,0
+ATKR.US,D,20170525,000000,21.63,21.87,21.4,21.5,245023,0
+ATKR.US,D,20170526,000000,21.5,21.52,21.31,21.5,271504,0
+ATKR.US,D,20170530,000000,21.46,21.63,21.19,21.23,278695,0
+ATKR.US,D,20170531,000000,21.23,21.23,20.81,20.86,313160,0
+ATKR.US,D,20170601,000000,20.87,21.77,20.7,21.75,309214,0
+ATKR.US,D,20170602,000000,21.79,22.14,21.58,21.96,315448,0
+ATKR.US,D,20170605,000000,22,22.01,21.63,21.63,182386,0
+ATKR.US,D,20170606,000000,21.53,21.77,21.27,21.63,216188,0
+ATKR.US,D,20170607,000000,21.6,21.64,21.355,21.55,372563,0
+ATKR.US,D,20170608,000000,21.44,22.22,21.21,22.19,371170,0
+ATKR.US,D,20170609,000000,22.26,22.29,21.57,21.8,418104,0
+ATKR.US,D,20170612,000000,21.86,22.09,21.46,21.83,307640,0
+ATKR.US,D,20170613,000000,21.93,22.47,21.79,22.26,300200,0
+ATKR.US,D,20170614,000000,22.27,22.27,21.82,22.12,360156,0
+ATKR.US,D,20170615,000000,21.84,22.2,21.715,21.79,337482,0
+ATKR.US,D,20170616,000000,21.68,21.91,21.48,21.91,402705,0
+ATKR.US,D,20170619,000000,22.01,22.4969,21.99,22.36,530473,0
+ATKR.US,D,20170620,000000,22.25,22.43,22.115,22.33,451112,0
+ATKR.US,D,20170621,000000,22.39,22.59,22.12,22.38,518748,0
+ATKR.US,D,20170622,000000,22.43,22.48,22.125,22.17,443574,0
+ATKR.US,D,20170623,000000,22.24,22.58,22.01,22.49,2571883,0
+ATKR.US,D,20170626,000000,22.48,22.78,22.25,22.5,228723,0
+ATKR.US,D,20170627,000000,22.49,22.64,22.42,22.44,318583,0
+ATKR.US,D,20170628,000000,22.64,22.81,22.55,22.63,297072,0
+ATKR.US,D,20170629,000000,22.74,22.74,22.28,22.43,310441,0
+ATKR.US,D,20170630,000000,22.44,22.82,22.37,22.55,347196,0
+ATKR.US,D,20170703,000000,22.63,22.79,22.46,22.67,110169,0
+ATKR.US,D,20170705,000000,22.64,22.95,22.37,22.94,235754,0
+ATKR.US,D,20170706,000000,22.76,22.91,22.61,22.64,379706,0
+ATKR.US,D,20170707,000000,22.72,22.85,22.45,22.79,266177,0
+ATKR.US,D,20170710,000000,22.73,23.11,22.68,22.95,274191,0
+ATKR.US,D,20170711,000000,23,23.13,22.76,23.02,146179,0
+ATKR.US,D,20170712,000000,23.17,23.43,23.115,23.21,474403,0
+ATKR.US,D,20170713,000000,23.25,23.26,22.62,22.87,532469,0
+ATKR.US,D,20170714,000000,22.9,23.04,22.78,22.79,302406,0
+ATKR.US,D,20170717,000000,22.9,22.9,22.4,22.43,309080,0
+ATKR.US,D,20170718,000000,22.37,22.41,21.93,22.05,335577,0
+ATKR.US,D,20170719,000000,22.12,22.3,21.68,21.75,883023,0
+ATKR.US,D,20170720,000000,21.79,21.92,20.96,21.27,1485622,0
+ATKR.US,D,20170721,000000,21.12,21.16,20.82,21.1,528237,0
+ATKR.US,D,20170724,000000,21,21.13,20.89,21.12,262026,0
+ATKR.US,D,20170725,000000,21.24,21.4,21.065,21.24,262617,0
+ATKR.US,D,20170726,000000,21.25,21.4,21,21.32,1636331,0
+ATKR.US,D,20170727,000000,21.45,21.64,21.22,21.28,344351,0
+ATKR.US,D,20170728,000000,21.17,21.25,20.88,20.93,210372,0
+ATKR.US,D,20170731,000000,21.01,21.03,20.66,20.82,460958,0
+ATKR.US,D,20170801,000000,20.94,20.94,20.381,20.45,844798,0
+ATKR.US,D,20170802,000000,20.43,20.67,19.97,20.57,779012,0
+ATKR.US,D,20170803,000000,20.58,20.81,20.58,20.6,268296,0
+ATKR.US,D,20170804,000000,20.78,20.78,20.51,20.76,212995,0
+ATKR.US,D,20170807,000000,20.79,21.03,20.55,20.67,519815,0
+ATKR.US,D,20170808,000000,16.67,16.73,15.05,16.28,2391349,0
+ATKR.US,D,20170809,000000,16.69,18.59,16.5766,17.76,1874092,0
+ATKR.US,D,20170810,000000,17.59,17.7,16.89,16.89,853557,0
+ATKR.US,D,20170811,000000,16.8,17.75,16.47,17.72,662522,0
+ATKR.US,D,20170814,000000,17.79,17.8,16.8,16.93,532042,0
+ATKR.US,D,20170815,000000,17,17.02,16.69,16.74,289092,0
+ATKR.US,D,20170816,000000,16.85,17,16.58,16.69,277871,0
+ATKR.US,D,20170817,000000,16.62,16.79,16.14,16.15,471830,0
+ATKR.US,D,20170818,000000,15.99,16.45,15.97,16.31,369413,0
+ATKR.US,D,20170821,000000,16.31,16.44,16.02,16.11,191582,0
+ATKR.US,D,20170822,000000,16.19,16.39,15.78,15.87,295292,0
+ATKR.US,D,20170823,000000,15.79,15.95,15.66,15.87,313347,0
+ATKR.US,D,20170824,000000,16.42,16.47,16.18,16.2,563711,0
+ATKR.US,D,20170825,000000,16.23,16.23,15.92,16.04,282696,0
+ATKR.US,D,20170828,000000,16.15,16.745,16.15,16.66,359520,0
+ATKR.US,D,20170829,000000,16.43,16.51,16.26,16.44,353679,0
+ATKR.US,D,20170830,000000,16.48,16.7,16.35,16.55,242347,0
+ATKR.US,D,20170831,000000,16.64,16.84,16.55,16.66,357745,0
+ATKR.US,D,20170901,000000,16.76,17.13,16.68,17.11,213813,0
+ATKR.US,D,20170905,000000,17.09,17.34,17.01,17.22,350306,0
+ATKR.US,D,20170906,000000,17.28,17.48,17.17,17.43,368527,0
+ATKR.US,D,20170907,000000,17.5,17.67,17.105,17.57,383607,0
+ATKR.US,D,20170908,000000,17.55,17.91,17.435,17.66,349983,0
+ATKR.US,D,20170911,000000,17.87,18.01,17.74,17.95,348082,0
+ATKR.US,D,20170912,000000,17.96,18.37,17.86,18.32,347260,0
+ATKR.US,D,20170913,000000,18.32,18.46,18.22,18.44,334790,0
+ATKR.US,D,20170914,000000,18.51,18.7523,18.23,18.33,226337,0
+ATKR.US,D,20170915,000000,18.37,18.49,18.09,18.47,503244,0
+ATKR.US,D,20170918,000000,18.51,18.69,18.41,18.5,203831,0
+ATKR.US,D,20170919,000000,18.58,18.79,18.38,18.75,528657,0
+ATKR.US,D,20170920,000000,18.84,18.95,18.33,18.4,404464,0
+ATKR.US,D,20170921,000000,18.3,18.56,18.051,18.42,318461,0
+ATKR.US,D,20170922,000000,18.4,18.69,18.36,18.56,238740,0
+ATKR.US,D,20170925,000000,18.49,18.62,18.26,18.5,252407,0
+ATKR.US,D,20170926,000000,18.52,18.82,18.52,18.73,271195,0
+ATKR.US,D,20170927,000000,18.87,19.62,18.84,19.55,548197,0
+ATKR.US,D,20170928,000000,19.5,19.76,19.26,19.58,500418,0
+ATKR.US,D,20170929,000000,19.56,19.68,19.41,19.51,445367,0
+ATKR.US,D,20171002,000000,19.62,19.805,19.48,19.64,265321,0
+ATKR.US,D,20171003,000000,19.76,19.8,19.52,19.8,368268,0
+ATKR.US,D,20171004,000000,19.68,19.81,19.65,19.76,356491,0
+ATKR.US,D,20171005,000000,19.82,19.89,19.66,19.77,227315,0
+ATKR.US,D,20171006,000000,19.74,19.82,19.49,19.6,197380,0
+ATKR.US,D,20171009,000000,19.58,19.88,19.57,19.79,186465,0
+ATKR.US,D,20171010,000000,19.97,20,19.53,19.63,406837,0
+ATKR.US,D,20171011,000000,19.33,19.33,18.56,19.15,720749,0
+ATKR.US,D,20171012,000000,19.16,19.41,19.06,19.23,405615,0
+ATKR.US,D,20171013,000000,19.33,19.73,19.26,19.29,346299,0
+ATKR.US,D,20171016,000000,19.4,19.785,19.18,19.46,624289,0
+ATKR.US,D,20171017,000000,19.38,19.51,19.14,19.27,147442,0
+ATKR.US,D,20171018,000000,19.4,19.62,19.28,19.55,505808,0
+ATKR.US,D,20171019,000000,19.52,19.82,19.45,19.82,248592,0
+ATKR.US,D,20171020,000000,20.01,20.04,19.75,20,324897,0
+ATKR.US,D,20171023,000000,19.96,19.985,19.77,19.77,316138,0
+ATKR.US,D,20171024,000000,19.7,20.06,19.66,19.99,367844,0
+ATKR.US,D,20171025,000000,20,20,19.35,19.5,319931,0
+ATKR.US,D,20171026,000000,19.54,19.825,19.48,19.53,322085,0
+ATKR.US,D,20171027,000000,19.52,19.94,19.3,19.62,336065,0
+ATKR.US,D,20171030,000000,19.47,19.505,19,19.26,375271,0
+ATKR.US,D,20171031,000000,19.37,19.57,19.24,19.31,542910,0
+ATKR.US,D,20171101,000000,19.49,19.5,19.11,19.2,379113,0
+ATKR.US,D,20171102,000000,19.22,19.49,18.9,19.02,327589,0
+ATKR.US,D,20171103,000000,19.03,19.15,18.94,19.04,540408,0
+ATKR.US,D,20171106,000000,19.05,19.065,18.86,18.9,558120,0
+ATKR.US,D,20171107,000000,18.93,19.2,18.79,18.99,672736,0
+ATKR.US,D,20171108,000000,18.94,19.39,18.94,19.39,280377,0
+ATKR.US,D,20171109,000000,19.14,19.44,18.98,19.21,191377,0
+ATKR.US,D,20171110,000000,19.2,19.47,19.17,19.35,114840,0
+ATKR.US,D,20171113,000000,19.13,19.37,19.05,19.13,98997,0
+ATKR.US,D,20171114,000000,19.11,19.19,18.97,19.16,203446,0
+ATKR.US,D,20171115,000000,18.97,19.16,18.8988,18.98,139127,0
+ATKR.US,D,20171116,000000,19.09,19.5,19.05,19.39,244963,0
+ATKR.US,D,20171117,000000,19.26,19.58,19.22,19.56,183387,0
+ATKR.US,D,20171120,000000,19.64,19.75,19.495,19.74,200393,0
+ATKR.US,D,20171121,000000,19.81,19.96,19.525,19.84,236901,0
+ATKR.US,D,20171122,000000,19.89,20.02,19.86,20,165472,0
+ATKR.US,D,20171124,000000,20.06,20.06,19.81,19.93,73613,0
+ATKR.US,D,20171127,000000,19.89,19.96,19.55,19.61,286590,0
+ATKR.US,D,20171128,000000,19.74,20.02,19.61,20.01,432336,0
+ATKR.US,D,20171129,000000,20.2,22.5,19.75,22.03,878851,0
+ATKR.US,D,20171130,000000,22.31,22.34,21.24,21.28,564447,0
+ATKR.US,D,20171201,000000,21.26,21.3,20.7,21.23,250804,0
+ATKR.US,D,20171204,000000,21.6,21.79,21.06,21.16,429835,0
+ATKR.US,D,20171205,000000,21.18,21.245,20.97,21.05,401319,0
+ATKR.US,D,20171206,000000,21.06,21.29,20.99,21.21,253990,0
+ATKR.US,D,20171207,000000,21.2,21.56,21.2,21.43,357711,0
+ATKR.US,D,20171208,000000,21.48,21.48,20.81,21.07,322925,0
+ATKR.US,D,20171211,000000,21.01,21.33,20.88,21.04,313652,0
+ATKR.US,D,20171212,000000,21.01,21.25,20.92,20.95,107139,0
+ATKR.US,D,20171213,000000,21.03,21.16,20.79,21.05,332226,0
+ATKR.US,D,20171214,000000,21.05,21.17,20.47,20.53,280846,0
+ATKR.US,D,20171215,000000,20.67,20.94,20.5,20.87,505049,0
+ATKR.US,D,20171218,000000,21.1,21.62,21.1,21.37,284253,0
+ATKR.US,D,20171219,000000,21.43,21.58,21.27,21.34,350870,0
+ATKR.US,D,20171220,000000,21.52,21.52,21.25,21.28,199983,0
+ATKR.US,D,20171221,000000,21.33,21.37,21.13,21.14,174928,0
+ATKR.US,D,20171222,000000,21.25,21.25,21,21.07,137622,0
+ATKR.US,D,20171226,000000,21.05,21.22,20.95,21.1,96241,0
+ATKR.US,D,20171227,000000,21.12,21.41,21.08,21.2,134044,0
+ATKR.US,D,20171228,000000,21.25,21.36,21.13,21.36,166063,0
+ATKR.US,D,20171229,000000,21.48,21.49,21.22,21.45,213404,0
+ATKR.US,D,20180102,000000,21.5,21.83,21.45,21.73,344138,0
+ATKR.US,D,20180103,000000,21.74,21.9,21.56,21.59,357828,0
+ATKR.US,D,20180104,000000,21.74,21.99,21.63,21.68,161011,0
+ATKR.US,D,20180105,000000,21.75,21.92,21.62,21.75,124773,0
+ATKR.US,D,20180108,000000,21.77,21.94,21.63,21.85,131684,0
+ATKR.US,D,20180109,000000,21.81,21.81,21.57,21.66,166438,0
+ATKR.US,D,20180110,000000,21.62,21.7,21.33,21.56,267453,0
+ATKR.US,D,20180111,000000,21.59,21.853,21.51,21.73,134123,0
+ATKR.US,D,20180112,000000,21.83,22.07,21.64,21.69,211944,0
+ATKR.US,D,20180116,000000,21.86,21.9,21.54,21.61,203785,0
+ATKR.US,D,20180117,000000,21.88,22.23,21.74,22.16,191586,0
+ATKR.US,D,20180118,000000,22.31,22.35,21.68,21.72,432311,0
+ATKR.US,D,20180119,000000,21.75,21.96,21.64,21.78,550805,0
+ATKR.US,D,20180122,000000,23,24.18,22.9216,23.17,1404044,0
+ATKR.US,D,20180123,000000,23.17,23.73,23.07,23.44,733593,0
+ATKR.US,D,20180124,000000,23.53,24.15,23.53,24.08,657489,0
+ATKR.US,D,20180125,000000,24.3,24.43,23.82,24.13,392443,0
+ATKR.US,D,20180126,000000,24.35,24.475,24.07,24.23,391325,0
+ATKR.US,D,20180129,000000,24.21,24.25,23.95,24.09,429030,0
+ATKR.US,D,20180130,000000,23.95,24.03,23.67,23.88,242621,0
+ATKR.US,D,20180131,000000,24.05,24.05,23.23,23.38,422447,0
+ATKR.US,D,20180201,000000,23.3,23.6,23.021,23.45,207639,0
+ATKR.US,D,20180202,000000,23.33,23.33,22.59,22.61,235305,0
+ATKR.US,D,20180205,000000,22.44,22.8,21.51,21.67,430360,0
+ATKR.US,D,20180206,000000,21.4,22.23,20.8,21.33,482205,0
+ATKR.US,D,20180207,000000,21.31,21.7,21.21,21.45,387914,0
+ATKR.US,D,20180208,000000,21.63,21.63,20.84,20.85,367991,0
+ATKR.US,D,20180209,000000,21.2,21.61,20.85,21.4,542250,0
+ATKR.US,D,20180212,000000,21.49,21.84,21.29,21.73,407678,0
+ATKR.US,D,20180213,000000,21.66,21.94,21.51,21.89,383532,0
+ATKR.US,D,20180214,000000,21.75,21.96,21.56,21.85,622454,0
+ATKR.US,D,20180215,000000,21,21.22,20.48,20.55,3320156,0
+ATKR.US,D,20180216,000000,20.61,21.01,20.52,20.84,1400803,0
+ATKR.US,D,20180220,000000,20.96,21.22,20.96,20.96,753892,0
+ATKR.US,D,20180221,000000,20.9,21.16,20.82,20.82,673571,0
+ATKR.US,D,20180222,000000,21.12,21.46,20.85,21.27,984767,0
+ATKR.US,D,20180223,000000,21.35,21.5,21.2,21.34,624962,0
+ATKR.US,D,20180226,000000,21.4,21.59,21.2856,21.57,894430,0
+ATKR.US,D,20180227,000000,21.59,22.14,21.53,21.88,841023,0
+ATKR.US,D,20180228,000000,21.96,22.05,21.72,21.74,959850,0
+ATKR.US,D,20180301,000000,21.74,21.8,21.18,21.19,706860,0
+ATKR.US,D,20180302,000000,20.97,20.97,20.28,20.44,1590826,0
+ATKR.US,D,20180305,000000,20.37,21.09,20.22,20.98,627024,0
+ATKR.US,D,20180306,000000,21.06,21.12,20.73,21.06,660618,0
+ATKR.US,D,20180307,000000,20.84,21.05,20.69,20.83,561606,0
+ATKR.US,D,20180308,000000,20.8,20.8,20.19,20.28,475630,0
+ATKR.US,D,20180309,000000,20.46,21.05,20.32,20.93,388589,0
+ATKR.US,D,20180312,000000,20.96,21.08,20.71,20.8,266163,0
+ATKR.US,D,20180313,000000,20.9,21.03,20.68,20.74,782950,0
+ATKR.US,D,20180314,000000,20.85,20.95,20.465,20.57,519788,0
+ATKR.US,D,20180315,000000,20.61,20.72,20.52,20.56,333792,0
+ATKR.US,D,20180316,000000,20.58,20.84,20.56,20.72,609278,0
+ATKR.US,D,20180319,000000,20.61,20.74,20.45,20.68,418381,0
+ATKR.US,D,20180320,000000,20.75,20.82,20.52,20.69,402048,0
+ATKR.US,D,20180321,000000,20.69,20.88,20.411,20.58,227779,0
+ATKR.US,D,20180322,000000,20.42,20.48,19.84,19.84,287348,0
+ATKR.US,D,20180323,000000,19.83,19.86,19.4,19.41,427896,0
+ATKR.US,D,20180326,000000,19.72,19.74,19.25,19.58,314167,0
+ATKR.US,D,20180327,000000,19.71,19.9,19.51,19.58,339541,0
+ATKR.US,D,20180328,000000,19.59,19.82,19.44,19.67,232079,0
+ATKR.US,D,20180329,000000,19.77,19.96,19.66,19.85,459667,0
+ATKR.US,D,20180402,000000,19.77,19.77,19.04,19.18,379296,0
+ATKR.US,D,20180403,000000,19.37,19.38,19,19.38,425857,0
+ATKR.US,D,20180404,000000,18.98,19.3,18.93,19.19,400601,0
+ATKR.US,D,20180405,000000,19.38,19.51,19.13,19.39,265507,0
+ATKR.US,D,20180406,000000,19.18,19.31,18.7,18.85,525929,0
+ATKR.US,D,20180409,000000,18.98,18.98,18.68,18.7,242424,0
+ATKR.US,D,20180410,000000,18.59,18.89,18.59,18.68,280483,0
+ATKR.US,D,20180411,000000,18.54,18.59,18.27,18.29,324084,0
+ATKR.US,D,20180412,000000,18.29,18.63,18.27,18.46,203766,0
+ATKR.US,D,20180413,000000,18.5,18.76,18.46,18.58,555178,0
+ATKR.US,D,20180416,000000,18.73,18.9,18.565,18.87,181375,0
+ATKR.US,D,20180417,000000,19.03,19.09,18.87,19.05,152629,0
+ATKR.US,D,20180418,000000,19.1,19.28,19.04,19.13,421434,0
+ATKR.US,D,20180419,000000,19.09,19.31,18.91,19.1,430981,0
+ATKR.US,D,20180420,000000,19.04,19.1225,18.77,19.08,504283,0
+ATKR.US,D,20180423,000000,19.08,19.13,18.67,18.82,285671,0
+ATKR.US,D,20180424,000000,18.83,19.03,18.34,18.52,286498,0
+ATKR.US,D,20180425,000000,18.44,18.67,18.35,18.54,171657,0
+ATKR.US,D,20180426,000000,18.54,18.54,18.06,18.07,389008,0
+ATKR.US,D,20180427,000000,18.11,18.16,17.85,17.96,185553,0
+ATKR.US,D,20180430,000000,18.06,18.09,17.77,17.77,275650,0
+ATKR.US,D,20180501,000000,17.73,18.14,17.605,18.07,469946,0
+ATKR.US,D,20180502,000000,18.12,18.56,18.12,18.39,441252,0
+ATKR.US,D,20180503,000000,18.34,18.41,18.09,18.19,236442,0
+ATKR.US,D,20180504,000000,18.09,18.275,17.94,17.95,478942,0
+ATKR.US,D,20180507,000000,18.03,18.44,17.9475,18.18,430784,0
+ATKR.US,D,20180508,000000,20.01,20.72,18.2,18.65,1935267,0
+ATKR.US,D,20180509,000000,19.02,19.445,18.8,18.99,953587,0
+ATKR.US,D,20180510,000000,19.14,20.33,19.03,20.29,1172679,0
+ATKR.US,D,20180511,000000,20.28,21.01,20.2183,21,687989,0
+ATKR.US,D,20180514,000000,21,21.07,20.84,20.91,745270,0
+ATKR.US,D,20180515,000000,20.77,21.05,20.44,20.59,822387,0
+ATKR.US,D,20180516,000000,20.65,20.98,20.56,20.6,821997,0
+ATKR.US,D,20180517,000000,20.37,21.03,20.25,20.85,4870582,0
+ATKR.US,D,20180518,000000,20.9,21.02,20.65,20.88,1756074,0
+ATKR.US,D,20180521,000000,21.04,21.3,20.9,21.08,1031334,0
+ATKR.US,D,20180522,000000,21.16,21.21,20.49,20.54,1413955,0
+ATKR.US,D,20180523,000000,20.55,20.93,20.41,20.83,1524273,0
+ATKR.US,D,20180524,000000,20.75,20.99,20.68,20.85,1011796,0
+ATKR.US,D,20180525,000000,20.96,21.69,20.66,21.66,852464,0
+ATKR.US,D,20180529,000000,21.58,21.97,21.42,21.8,908981,0
+ATKR.US,D,20180530,000000,21.83,22.21,21.83,22.1,685614,0
+ATKR.US,D,20180531,000000,22.13,22.24,21.47,21.6,718924,0
+ATKR.US,D,20180601,000000,21.7,22.05,21.67,21.76,697738,0
+ATKR.US,D,20180604,000000,21.84,21.88,21.25,21.46,717550,0
+ATKR.US,D,20180605,000000,21.47,21.7,21.43,21.64,503593,0
+ATKR.US,D,20180606,000000,21.61,22.05,21.53,22.03,448081,0
+ATKR.US,D,20180607,000000,21.99,22.5,21.99,22.45,554339,0
+ATKR.US,D,20180608,000000,22.32,22.44,22.01,22.41,573453,0
+ATKR.US,D,20180611,000000,22.46,22.69,22.36,22.37,405868,0
+ATKR.US,D,20180612,000000,22.44,22.62,22.37,22.57,411354,0
+ATKR.US,D,20180613,000000,22.55,22.7,21.98,22.11,1299537,0
+ATKR.US,D,20180614,000000,22.19,22.36,22.01,22.31,346585,0
+ATKR.US,D,20180615,000000,22.22,22.31,21.94,22.28,522989,0
+ATKR.US,D,20180618,000000,22.14,22.46,22.14,22.24,429485,0
+ATKR.US,D,20180619,000000,22.17,22.26,21.83,22.15,301356,0
+ATKR.US,D,20180620,000000,22.15,22.18,21.9527,22,288899,0
+ATKR.US,D,20180621,000000,21.99,22.03,21.64,21.75,1153849,0
+ATKR.US,D,20180622,000000,21.9,22.03,21.66,21.84,1133417,0
+ATKR.US,D,20180625,000000,21.61,21.63,21.04,21.18,992957,0
+ATKR.US,D,20180626,000000,21.22,21.36,21.06,21.31,714667,0
+ATKR.US,D,20180627,000000,21.31,21.5197,21.14,21.14,621745,0
+ATKR.US,D,20180628,000000,21.14,21.19,20.86,21.1,400637,0
+ATKR.US,D,20180629,000000,21.1,21.22,20.76,20.77,320998,0
+ATKR.US,D,20180702,000000,20.62,20.98,20.44,20.97,570252,0
+ATKR.US,D,20180703,000000,21.07,21.22,20.95,20.96,148238,0
+ATKR.US,D,20180705,000000,21.12,21.23,20.89,21.17,231838,0
+ATKR.US,D,20180706,000000,21.13,21.23,21.06,21.12,167833,0
+ATKR.US,D,20180709,000000,21.16,21.48,21.16,21.42,383441,0
+ATKR.US,D,20180710,000000,21.63,22.165,21.56,22.12,410341,0
+ATKR.US,D,20180711,000000,22,22.29,21.86,22.26,375730,0
+ATKR.US,D,20180712,000000,22.35,22.42,21.97,22.34,320026,0
+ATKR.US,D,20180713,000000,22.27,22.73,22.27,22.43,191287,0
+ATKR.US,D,20180716,000000,22.42,22.42,22.12,22.18,262339,0
+ATKR.US,D,20180717,000000,22.09,22.39,22.03,22.31,299722,0
+ATKR.US,D,20180718,000000,22.31,22.63,22.09,22.52,494127,0
+ATKR.US,D,20180719,000000,22.49,22.9,22.43,22.83,314224,0
+ATKR.US,D,20180720,000000,22.71,22.76,22.6,22.69,287110,0
+ATKR.US,D,20180723,000000,22.63,23.02,22.59,23,676586,0
+ATKR.US,D,20180724,000000,23.06,23.33,23.01,23.27,1215165,0
+ATKR.US,D,20180725,000000,23.24,23.5,23.03,23.35,355990,0
+ATKR.US,D,20180726,000000,23.35,23.74,23.09,23.68,347781,0
+ATKR.US,D,20180727,000000,23.77,23.85,23.48,23.56,330290,0
+ATKR.US,D,20180730,000000,23.66,23.92,23.1,23.1,450843,0
+ATKR.US,D,20180731,000000,23.13,23.84,23.1,23.66,346338,0
+ATKR.US,D,20180801,000000,23.7,23.7,22.72,22.83,1079966,0
+ATKR.US,D,20180802,000000,22.65,22.725,22.21,22.42,480557,0
+ATKR.US,D,20180803,000000,22.49,22.53,21.86,21.99,439569,0
+ATKR.US,D,20180806,000000,22.14,22.51,21.9,22.49,622293,0
+ATKR.US,D,20180807,000000,23.3,25.86,23.01,25.84,1895124,0
+ATKR.US,D,20180808,000000,26,26.67,25.83,26.42,1048906,0
+ATKR.US,D,20180809,000000,26.27,26.3875,25.43,25.43,800571,0
+ATKR.US,D,20180810,000000,25.21,25.4,24.79,24.98,799005,0
+ATKR.US,D,20180813,000000,25.33,25.98,25.17,25.27,611937,0
+ATKR.US,D,20180814,000000,25.31,26.05,25.25,25.93,485780,0
+ATKR.US,D,20180815,000000,25.82,25.9195,25.47,25.72,328604,0
+ATKR.US,D,20180816,000000,25.8,26.28,25.8,26.27,520525,0
+ATKR.US,D,20180817,000000,26.3,27.27,26.27,27.21,506115,0
+ATKR.US,D,20180820,000000,27.34,27.8724,27.2604,27.63,555626,0
+ATKR.US,D,20180821,000000,27.71,28.31,27.71,28.2,503038,0
+ATKR.US,D,20180822,000000,28.3,28.34,27.97,28.2,618105,0
+ATKR.US,D,20180823,000000,28.15,28.22,27.38,27.6,430933,0
+ATKR.US,D,20180824,000000,27.74,28.18,27.66,28.18,366883,0
+ATKR.US,D,20180827,000000,28.18,28.67,27.86,27.88,357434,0
+ATKR.US,D,20180828,000000,28,28.28,27.74,27.79,290874,0
+ATKR.US,D,20180829,000000,27.78,27.86,27.56,27.67,257011,0
+ATKR.US,D,20180830,000000,27.73,27.79,27.31,27.41,207904,0
+ATKR.US,D,20180831,000000,27.25,27.53,27.07,27.38,240001,0
+ATKR.US,D,20180904,000000,27.38,27.52,27.12,27.46,399302,0
+ATKR.US,D,20180905,000000,27.46,27.9497,27.46,27.72,362054,0
+ATKR.US,D,20180906,000000,27.72,27.9,27.06,27.07,233409,0
+ATKR.US,D,20180907,000000,26.56,26.63,24.84,25.78,818038,0
+ATKR.US,D,20180910,000000,26,26.5501,25.6722,26.39,803137,0
+ATKR.US,D,20180911,000000,26.47,26.7038,26.15,26.53,452600,0
+ATKR.US,D,20180912,000000,26.51,26.51,26.11,26.26,498565,0
+ATKR.US,D,20180913,000000,26.44,26.72,26.19,26.5,417972,0
+ATKR.US,D,20180914,000000,26.39,26.75,26.32,26.51,332300,0
+ATKR.US,D,20180917,000000,26.47,26.7463,26.02,26.06,212956,0
+ATKR.US,D,20180918,000000,26.16,26.28,25.86,25.95,263588,0
+ATKR.US,D,20180919,000000,25.98,26.28,25.8301,26.2,286905,0
+ATKR.US,D,20180920,000000,26.28,26.6,26.0202,26.49,186743,0
+ATKR.US,D,20180921,000000,26.62,26.72,26.12,26.52,799791,0
+ATKR.US,D,20180924,000000,26.48,26.49,25.73,25.77,445198,0
+ATKR.US,D,20180925,000000,25.93,25.9516,25.68,25.72,551158,0
+ATKR.US,D,20180926,000000,25.76,26.36,25.5616,26.05,296416,0
+ATKR.US,D,20180927,000000,26.03,26.39,25.82,26.28,271754,0
+ATKR.US,D,20180928,000000,26.08,27.01,25.8,26.53,499334,0
+ATKR.US,D,20181001,000000,26.72,27.14,25.75,25.91,320369,0
+ATKR.US,D,20181002,000000,25.82,26.12,25.7,26.08,193030,0
+ATKR.US,D,20181003,000000,26.14,26.14,25.66,25.84,330394,0
+ATKR.US,D,20181004,000000,25.77,25.99,25.53,25.67,199833,0
+ATKR.US,D,20181005,000000,25.65,25.675,24.68,24.76,337575,0
+ATKR.US,D,20181008,000000,24.75,25.375,24.51,25.31,307209,0
+ATKR.US,D,20181009,000000,25.29,25.685,24.91,25.34,489692,0
+ATKR.US,D,20181010,000000,25.41,25.54,25.06,25.07,500498,0
+ATKR.US,D,20181011,000000,24.92,24.994,24.08,24.1,272393,0
+ATKR.US,D,20181012,000000,24.53,24.53,23.38,23.74,368503,0
+ATKR.US,D,20181015,000000,23.62,24.13,23.49,23.97,233095,0
+ATKR.US,D,20181016,000000,24.1,24.415,23.57,24.34,213565,0
+ATKR.US,D,20181017,000000,24.2,24.28,23.51,23.61,252981,0
+ATKR.US,D,20181018,000000,23.5,24.01,23.0921,23.3,357542,0
+ATKR.US,D,20181019,000000,23.27,23.52,22.65,22.71,267112,0
+ATKR.US,D,20181022,000000,22.78,22.86,22.48,22.63,199045,0
+ATKR.US,D,20181023,000000,22.21,22.21,21.67,22.02,239698,0
+ATKR.US,D,20181024,000000,21.96,22.04,20.17,20.21,686599,0
+ATKR.US,D,20181025,000000,20.37,20.63,20.06,20.27,478726,0
+ATKR.US,D,20181026,000000,19.95,20.06,19.235,19.39,308429,0
+ATKR.US,D,20181029,000000,19.56,19.87,18.75,19.04,376204,0
+ATKR.US,D,20181030,000000,19,19.64,18.95,19.55,265932,0
+ATKR.US,D,20181031,000000,19.86,19.9675,19.23,19.26,450411,0
+ATKR.US,D,20181101,000000,19.41,20.38,19.39,20.25,417988,0
+ATKR.US,D,20181102,000000,20.43,20.52,20.01,20.25,275090,0
+ATKR.US,D,20181105,000000,20.27,20.63,19.97,20.29,275946,0
+ATKR.US,D,20181106,000000,20.18,20.835,20.18,20.8,245866,0
+ATKR.US,D,20181107,000000,20.93,21.25,20.47,21.17,252509,0
+ATKR.US,D,20181108,000000,21.08,21.08,20.22,20.43,203483,0
+ATKR.US,D,20181109,000000,20.28,20.365,19.4281,19.83,245603,0
+ATKR.US,D,20181112,000000,19.79,19.8419,19.33,19.36,360305,0
+ATKR.US,D,20181113,000000,19.39,20.02,19.39,19.68,273567,0
+ATKR.US,D,20181114,000000,19.87,20.09,19.33,19.55,333708,0
+ATKR.US,D,20181115,000000,19.41,19.68,19.31,19.43,423295,0
+ATKR.US,D,20181116,000000,19.31,19.67,18.95,19.55,284017,0
+ATKR.US,D,20181119,000000,19.46,19.84,18.99,19.12,210130,0
+ATKR.US,D,20181120,000000,18.75,18.855,17.47,17.5,614714,0
+ATKR.US,D,20181121,000000,17.62,18.62,17.52,18.41,398706,0
+ATKR.US,D,20181123,000000,18.29,18.44,18.03,18.14,132046,0
+ATKR.US,D,20181126,000000,18.28,18.33,17.9,18.17,290938,0
+ATKR.US,D,20181127,000000,18.07,18.39,17.745,17.9,498612,0
+ATKR.US,D,20181128,000000,19.82,21.8,19.82,21.06,891420,0
+ATKR.US,D,20181129,000000,20.98,22.15,20.57,20.64,812311,0
+ATKR.US,D,20181130,000000,20.56,20.63,20,20.42,581152,0
+ATKR.US,D,20181203,000000,20.9,21.19,20.13,20.47,328168,0
+ATKR.US,D,20181204,000000,20.71,21.09,19.61,19.69,739308,0
+ATKR.US,D,20181206,000000,19.35,19.59,18.98,19.56,611212,0
+ATKR.US,D,20181207,000000,19.49,19.9,18.77,19.04,485797,0
+ATKR.US,D,20181210,000000,19.03,19.37,18.62,19.07,500254,0
+ATKR.US,D,20181211,000000,19.42,19.87,19.29,19.66,562097,0
+ATKR.US,D,20181212,000000,19.99,21.12,19.88,20.6,766432,0
+ATKR.US,D,20181213,000000,20.67,21.05,20.41,20.64,629297,0
+ATKR.US,D,20181214,000000,20.4,21.14,20.28,20.36,487784,0
+ATKR.US,D,20181217,000000,20.36,20.66,19.51,19.74,651560,0
+ATKR.US,D,20181218,000000,20.02,20.73,19.99,20.64,507744,0
+ATKR.US,D,20181219,000000,20.57,20.94,19.43,19.54,508961,0
+ATKR.US,D,20181220,000000,19.4,19.85,18.95,19.31,504095,0
+ATKR.US,D,20181221,000000,19.3,19.49,18.72,19.2,683279,0
+ATKR.US,D,20181224,000000,18.94,19.22,18.5,18.65,464315,0
+ATKR.US,D,20181226,000000,18.65,19.43,18.29,19.42,276518,0
+ATKR.US,D,20181227,000000,18.98,19.65,18.73,19.63,483002,0
+ATKR.US,D,20181228,000000,19.63,20.08,19.325,19.68,316106,0
+ATKR.US,D,20181231,000000,19.68,20.01,19.19,19.84,361725,0
+ATKR.US,D,20190102,000000,19.48,20.56,19.3,20.55,673426,0
+ATKR.US,D,20190103,000000,20.61,20.63,19.76,20.26,489127,0
+ATKR.US,D,20190104,000000,20.65,21.11,20.375,21.01,375120,0
+ATKR.US,D,20190107,000000,21.15,21.845,20.99,21.52,456610,0
+ATKR.US,D,20190108,000000,21.8,22.06,21.59,21.82,411962,0
+ATKR.US,D,20190109,000000,21.95,22.07,21.55,21.9,458615,0
+ATKR.US,D,20190110,000000,21.93,22.19,21.57,22.17,303159,0
+ATKR.US,D,20190111,000000,21.93,22.41,21.8595,22.31,203040,0
+ATKR.US,D,20190114,000000,22.19,22.32,21.77,21.91,291907,0
+ATKR.US,D,20190115,000000,21.85,22.08,21.63,21.88,173119,0
+ATKR.US,D,20190116,000000,21.8,22.39,21.73,21.84,374608,0
+ATKR.US,D,20190117,000000,21.83,22.13,21.6,21.99,227737,0
+ATKR.US,D,20190118,000000,22.14,22.4,21.95,22.19,148905,0
+ATKR.US,D,20190122,000000,22.02,22.2,21.66,21.9,225617,0
+ATKR.US,D,20190123,000000,21.98,22.115,21.32,21.5,278791,0
+ATKR.US,D,20190124,000000,21.48,21.98,21.48,21.68,169864,0
+ATKR.US,D,20190125,000000,21.98,22.22,21.875,22.1,330567,0
+ATKR.US,D,20190128,000000,21.75,21.995,21.59,21.71,218480,0
+ATKR.US,D,20190129,000000,21.81,22.19,21.7117,22.17,234017,0
+ATKR.US,D,20190130,000000,22.29,22.4,21.93,22.35,198301,0
+ATKR.US,D,20190131,000000,22.33,23.29,22.23,23.19,429254,0
+ATKR.US,D,20190201,000000,23.19,23.42,22.8002,23.01,405818,0
+ATKR.US,D,20190204,000000,22.95,23.42,22.86,23.39,377396,0
+ATKR.US,D,20190205,000000,23.31,23.98,23.27,23.49,466163,0
+ATKR.US,D,20190206,000000,23.8,25.43,23.67,23.96,818322,0
+ATKR.US,D,20190207,000000,23.92,24,23.13,23.75,546863,0
+ATKR.US,D,20190208,000000,23.49,23.58,22.4094,22.56,441001,0
+ATKR.US,D,20190211,000000,22.76,22.898,22.57,22.83,321973,0
+ATKR.US,D,20190212,000000,22.95,23.4,22.9,23.32,335702,0
+ATKR.US,D,20190213,000000,23.49,23.6,23.2,23.26,317059,0
+ATKR.US,D,20190214,000000,23.15,23.38,22.88,23.12,341107,0
+ATKR.US,D,20190215,000000,23.36,24.19,23.12,24.18,485667,0
+ATKR.US,D,20190219,000000,24.15,24.21,23.82,23.92,460113,0
+ATKR.US,D,20190220,000000,24.02,24.46,23.935,24.2,424759,0
+ATKR.US,D,20190221,000000,23.98,24.25,23.87,23.96,398808,0
+ATKR.US,D,20190222,000000,24.11,24.31,23.87,24.04,267014,0
+ATKR.US,D,20190225,000000,24.2,24.3,24.01,24.02,297967,0
+ATKR.US,D,20190226,000000,23.98,24.11,23.48,23.49,273922,0
+ATKR.US,D,20190227,000000,23.39,23.48,23.27,23.29,196378,0
+ATKR.US,D,20190228,000000,23.26,23.26,22.995,23.1,182760,0
+ATKR.US,D,20190301,000000,23.32,23.47,22.82,23,215701,0
+ATKR.US,D,20190304,000000,23.12,23.31,22.86,22.88,344232,0
+ATKR.US,D,20190305,000000,22.91,22.91,22.17,22.22,392558,0
+ATKR.US,D,20190306,000000,22.26,22.48,22.11,22.18,352522,0
+ATKR.US,D,20190307,000000,22.1,22.1,21.65,21.81,379709,0
+ATKR.US,D,20190308,000000,21.6,21.75,21.46,21.62,181527,0
+ATKR.US,D,20190311,000000,21.53,21.78,21.53,21.64,626611,0
+ATKR.US,D,20190312,000000,21.69,21.775,21.5,21.65,320547,0
+ATKR.US,D,20190313,000000,21.76,22.16,21.65,21.99,189591,0
+ATKR.US,D,20190314,000000,21.92,21.98,21.585,21.7,252738,0
+ATKR.US,D,20190315,000000,21.81,22.15,21.6,22.12,407468,0
+ATKR.US,D,20190318,000000,22.1,22.53,22.1,22.52,189857,0
+ATKR.US,D,20190319,000000,22.65,22.695,22.27,22.32,167562,0
+ATKR.US,D,20190320,000000,22.17,22.23,21.535,21.72,282121,0
+ATKR.US,D,20190321,000000,21.58,22.1099,21.58,21.93,174269,0
+ATKR.US,D,20190322,000000,21.75,21.75,20.73,20.73,257909,0
+ATKR.US,D,20190325,000000,20.76,21.18,20.52,21.1,190797,0
+ATKR.US,D,20190326,000000,21.31,21.58,20.97,21.19,154177,0
+ATKR.US,D,20190327,000000,21.18,21.4,20.79,21.04,151996,0
+ATKR.US,D,20190328,000000,21.11,21.46,21.03,21.39,204738,0
+ATKR.US,D,20190329,000000,21.55,21.96,21.47,21.53,366699,0
+ATKR.US,D,20190401,000000,21.75,22.36,21.75,22.29,268147,0
+ATKR.US,D,20190402,000000,22.26,22.4,22,22.06,208138,0
+ATKR.US,D,20190403,000000,22.25,22.48,22.13,22.42,422369,0
+ATKR.US,D,20190404,000000,22.36,22.91,22.35,22.82,167527,0
+ATKR.US,D,20190405,000000,22.88,23.26,22.85,23.17,240033,0
+ATKR.US,D,20190408,000000,22.99,23.05,22.76,23.04,404421,0
+ATKR.US,D,20190409,000000,22.81,22.81,22.39,22.51,247037,0
+ATKR.US,D,20190410,000000,22.53,22.81,22.38,22.78,215193,0
+ATKR.US,D,20190411,000000,22.78,22.97,22.655,22.94,212869,0
+ATKR.US,D,20190412,000000,23.1,23.4,23.02,23.13,195425,0
+ATKR.US,D,20190415,000000,23.18,23.3,23.04,23.22,266727,0
+ATKR.US,D,20190416,000000,23.15,23.88,23,23.78,583242,0
+ATKR.US,D,20190417,000000,23.8,24.15,23.72,24,293021,0
+ATKR.US,D,20190418,000000,23.99,24.25,23.85,24.11,278363,0
+ATKR.US,D,20190422,000000,24.02,24.02,23.64,23.97,227521,0
+ATKR.US,D,20190423,000000,23.98,25.35,23.895,25.25,485796,0
+ATKR.US,D,20190424,000000,25.12,25.55,24.7,24.79,410668,0
+ATKR.US,D,20190425,000000,24.64,24.67,24.075,24.23,370269,0
+ATKR.US,D,20190426,000000,24.24,24.48,24.1782,24.45,189532,0
+ATKR.US,D,20190429,000000,24.5,24.665,24.37,24.53,242268,0
+ATKR.US,D,20190430,000000,24.58,24.85,24.295,24.76,298083,0
+ATKR.US,D,20190501,000000,24.89,25.02,24.23,24.5,378082,0
+ATKR.US,D,20190502,000000,24.34,24.58,23.96,24.43,279429,0
+ATKR.US,D,20190503,000000,24.64,25.25,24.64,25.23,197609,0
+ATKR.US,D,20190506,000000,24.85,25.18,24.64,25.09,253295,0
+ATKR.US,D,20190507,000000,26.13,26.69,25.3376,25.55,573593,0
+ATKR.US,D,20190508,000000,25.72,25.945,25.49,25.53,266043,0
+ATKR.US,D,20190509,000000,25.19,25.8,24.865,25.71,276272,0
+ATKR.US,D,20190510,000000,25.58,25.62,24.9,25.61,334893,0
+ATKR.US,D,20190513,000000,24.86,25.035,24.39,24.74,221938,0
+ATKR.US,D,20190514,000000,24.72,24.92,24.29,24.77,254653,0
+ATKR.US,D,20190515,000000,24.48,24.72,24.21,24.67,371785,0
+ATKR.US,D,20190516,000000,24.84,25.115,24.74,24.84,292530,0
+ATKR.US,D,20190517,000000,24.59,24.87,24.34,24.68,268281,0
+ATKR.US,D,20190520,000000,24.48,24.97,24.4,24.71,343849,0
+ATKR.US,D,20190521,000000,24.79,25.04,24.52,24.88,299115,0
+ATKR.US,D,20190522,000000,24.85,24.9093,24.5,24.79,166073,0
+ATKR.US,D,20190523,000000,24.39,24.39,23.89,24.09,233301,0
+ATKR.US,D,20190524,000000,24.25,24.33,23.77,23.83,151122,0
+ATKR.US,D,20190528,000000,23.85,23.91,23.49,23.53,279071,0
+ATKR.US,D,20190529,000000,23.42,23.61,23.05,23.28,199962,0
+ATKR.US,D,20190530,000000,23.32,23.65,23.24,23.48,208938,0
+ATKR.US,D,20190531,000000,23.11,23.53,22.86,23.39,309285,0
+ATKR.US,D,20190603,000000,23.45,23.9,23.45,23.86,313182,0
+ATKR.US,D,20190604,000000,24.29,24.71,24.1,24.71,254812,0
+ATKR.US,D,20190605,000000,24.7,24.77,24.415,24.73,159895,0
+ATKR.US,D,20190606,000000,24.66,24.74,24.115,24.36,174912,0
+ATKR.US,D,20190607,000000,24.49,25.06,24.34,24.61,370587,0
+ATKR.US,D,20190610,000000,24.82,25.5,24.82,25.39,217487,0
+ATKR.US,D,20190611,000000,25.59,25.73,24.52,24.57,433174,0
+ATKR.US,D,20190612,000000,24.44,24.81,24.36,24.58,208902,0
+ATKR.US,D,20190613,000000,24.69,25.2,24.675,25.18,182760,0
+ATKR.US,D,20190614,000000,25.08,25.32,24.73,25.26,249675,0
+ATKR.US,D,20190617,000000,25.35,25.37,24.97,25,275451,0
+ATKR.US,D,20190618,000000,25.26,25.72,25.26,25.59,172551,0
+ATKR.US,D,20190619,000000,25.57,25.81,25.16,25.75,262402,0
+ATKR.US,D,20190620,000000,26.09,26.09,25.76,25.96,243824,0
+ATKR.US,D,20190621,000000,25.83,26.12,25.62,25.62,398035,0
+ATKR.US,D,20190624,000000,25.63,25.7,25.36,25.46,233509,0
+ATKR.US,D,20190625,000000,25.45,25.71,25.29,25.47,252344,0
+ATKR.US,D,20190626,000000,25.53,25.63,25.32,25.39,167015,0
+ATKR.US,D,20190627,000000,25.39,25.85,25.39,25.71,208705,0
+ATKR.US,D,20190628,000000,25.71,26.255,25.68,25.87,1289057,0
+ATKR.US,D,20190701,000000,26.22,26.485,25.74,25.96,372025,0
+ATKR.US,D,20190702,000000,25.88,25.88,25.3,25.7,232603,0
+ATKR.US,D,20190703,000000,25.84,25.98,25.68,25.93,113012,0
+ATKR.US,D,20190705,000000,25.79,26.01,25.42,25.83,131902,0
+ATKR.US,D,20190708,000000,25.73,25.95,25.57,25.66,149901,0
+ATKR.US,D,20190709,000000,25.48,25.67,24.65,25.15,275762,0
+ATKR.US,D,20190710,000000,25.28,25.31,24.45,24.6,316480,0
+ATKR.US,D,20190711,000000,24.63,24.91,24.58,24.79,187484,0
+ATKR.US,D,20190712,000000,24.96,25.6,24.875,25.51,270207,0
+ATKR.US,D,20190715,000000,25.59,25.61,25.08,25.47,154511,0
+ATKR.US,D,20190716,000000,25.46,26,25.44,25.88,226176,0
+ATKR.US,D,20190717,000000,25.76,25.76,25.41,25.62,376495,0
+ATKR.US,D,20190718,000000,25.52,25.82,25.3737,25.52,221832,0
+ATKR.US,D,20190719,000000,25.6,26.07,25.6,25.77,279003,0
+ATKR.US,D,20190722,000000,25.79,25.98,25.46,25.7,264917,0
+ATKR.US,D,20190723,000000,25.85,26.25,25.63,26.2,245633,0
+ATKR.US,D,20190724,000000,26.03,26.63,26.03,26.6,456901,0
+ATKR.US,D,20190725,000000,26.49,27.28,26.47,26.85,304461,0
+ATKR.US,D,20190726,000000,26.98,27.42,26.91,27.1,312705,0
+ATKR.US,D,20190729,000000,27.14,27.31,26.89,27.1,836452,0
+ATKR.US,D,20190730,000000,26.93,27.37,26.6,27.35,373462,0
+ATKR.US,D,20190731,000000,27.34,27.645,27.01,27.29,353495,0
+ATKR.US,D,20190801,000000,27.26,27.51,26.48,26.59,602578,0
+ATKR.US,D,20190802,000000,26.47,26.66,26.09,26.5,266128,0
+ATKR.US,D,20190805,000000,26.24,26.32,25.93,26.23,429805,0
+ATKR.US,D,20190806,000000,26.35,26.555,25.84,26.18,361340,0
+ATKR.US,D,20190807,000000,27.3,29.42,26.24,28.22,618213,0
+ATKR.US,D,20190808,000000,28.45,30.27,28.45,30.02,515647,0
+ATKR.US,D,20190809,000000,29.92,29.99,29.31,29.33,483222,0
+ATKR.US,D,20190812,000000,29.25,29.465,28.9,29.21,226479,0
+ATKR.US,D,20190813,000000,29.19,30.08,29.12,29.77,532707,0
+ATKR.US,D,20190814,000000,29.6,29.6,28.35,28.42,375526,0
+ATKR.US,D,20190815,000000,28.33,28.45,27.67,28.17,215162,0
+ATKR.US,D,20190816,000000,28.45,28.75,28.28,28.54,193069,0
+ATKR.US,D,20190819,000000,28.97,29.08,28.73,28.85,404143,0
+ATKR.US,D,20190820,000000,28.86,28.97,28.55,28.61,184134,0
+ATKR.US,D,20190821,000000,28.94,29.24,28.735,28.94,135466,0
+ATKR.US,D,20190822,000000,29.11,29.11,28.56,28.86,187585,0
+ATKR.US,D,20190823,000000,28.69,28.75,27.74,27.96,241089,0
+ATKR.US,D,20190826,000000,28.25,28.3,27.8,27.99,304376,0
+ATKR.US,D,20190827,000000,28.13,28.16,27.42,27.57,385192,0
+ATKR.US,D,20190828,000000,27.53,28,27.5,27.65,364356,0
+ATKR.US,D,20190829,000000,28,29.175,28,29.03,264416,0
+ATKR.US,D,20190830,000000,29.2,29.41,28.86,29.01,176731,0
+ATKR.US,D,20190903,000000,28.79,28.831,28.06,28.31,232950,0
+ATKR.US,D,20190904,000000,28.54,29.05,28.54,28.96,206329,0
+ATKR.US,D,20190905,000000,29.42,29.76,29.16,29.16,238517,0
+ATKR.US,D,20190906,000000,29.2,29.34,29.08,29.17,178352,0
+ATKR.US,D,20190909,000000,29.42,29.83,29.17,29.51,189530,0
+ATKR.US,D,20190910,000000,29.58,29.93,29.02,29.72,202471,0
+ATKR.US,D,20190911,000000,29.89,31.58,29.58,31.56,789072,0
+ATKR.US,D,20190912,000000,31.66,31.89,31.09,31.51,326483,0
+ATKR.US,D,20190913,000000,31.75,32,31.24,31.77,362006,0
+ATKR.US,D,20190916,000000,31.6,32.08,31.48,31.88,274178,0
+ATKR.US,D,20190917,000000,31.59,31.82,31.27,31.6,256906,0
+ATKR.US,D,20190918,000000,31.53,31.61,30.58,30.9,232620,0
+ATKR.US,D,20190919,000000,30.82,31.13,30.46,30.5,176032,0
+ATKR.US,D,20190920,000000,30.55,31.01,30.46,30.6,338452,0
+ATKR.US,D,20190923,000000,30.3,30.98,30.1308,30.63,149426,0
+ATKR.US,D,20190924,000000,30.67,30.945,29.88,30.08,269757,0
+ATKR.US,D,20190925,000000,30.19,30.77,29.92,30.74,233650,0
+ATKR.US,D,20190926,000000,30.66,30.7,29.87,30.05,175556,0
+ATKR.US,D,20190927,000000,30.11,30.5,29.68,30.05,117710,0
+ATKR.US,D,20190930,000000,30,30.595,29.84,30.35,413387,0
+ATKR.US,D,20191001,000000,30.64,31.16,29.8,29.84,267385,0
+ATKR.US,D,20191002,000000,29.39,29.57,28.58,29.54,303149,0
+ATKR.US,D,20191003,000000,29.57,29.94,29.47,29.88,230290,0
+ATKR.US,D,20191004,000000,29.8,30.36,29.8,30.35,181496,0
+ATKR.US,D,20191007,000000,30.11,30.46,29.975,30.08,196300,0
+ATKR.US,D,20191008,000000,29.6,29.84,29.24,29.47,277241,0
+ATKR.US,D,20191009,000000,29.53,29.89,29.43,29.75,182866,0
+ATKR.US,D,20191010,000000,29.89,30.8,29.89,30.52,246971,0
+ATKR.US,D,20191011,000000,31.08,31.89,31.08,31.25,451954,0
+ATKR.US,D,20191014,000000,31.11,31.47,31.11,31.2,253596,0
+ATKR.US,D,20191015,000000,31.33,31.75,31.02,31.56,198545,0
+ATKR.US,D,20191016,000000,31.5,32.45,31.5,32.31,460364,0
+ATKR.US,D,20191017,000000,32.45,33.1,32.42,32.94,296825,0
+ATKR.US,D,20191018,000000,32.74,33.38,32.71,32.93,337807,0
+ATKR.US,D,20191021,000000,33.22,33.87,33.16,33.56,298898,0
+ATKR.US,D,20191022,000000,33.55,33.57,33.07,33.33,429240,0
+ATKR.US,D,20191023,000000,33.48,34.25,33.3514,33.94,278532,0
+ATKR.US,D,20191024,000000,34.18,34.3699,33.57,33.79,242223,0
+ATKR.US,D,20191025,000000,33.77,34.22,33.67,34.1,196659,0
+ATKR.US,D,20191028,000000,34.33,34.95,34.295,34.68,403713,0
+ATKR.US,D,20191029,000000,34.44,35.23,34.44,35.02,229956,0
+ATKR.US,D,20191030,000000,34.89,35.09,34.45,35.03,237562,0
+ATKR.US,D,20191031,000000,34.87,35.05,34.435,34.7,266018,0
+ATKR.US,D,20191101,000000,34.91,36.18,34.6001,36.14,514449,0
+ATKR.US,D,20191104,000000,36.5,37.48,36.31,37.26,521268,0
+ATKR.US,D,20191105,000000,37.47,38.04,37.1,37.44,551563,0
+ATKR.US,D,20191106,000000,37.41,37.665,37.12,37.51,338363,0
+ATKR.US,D,20191107,000000,37.97,38.17,37.23,37.47,396776,0
+ATKR.US,D,20191108,000000,37.39,37.94,37.3445,37.53,200268,0
+ATKR.US,D,20191111,000000,37.32,37.93,37.3144,37.74,354380,0
+ATKR.US,D,20191112,000000,37.8,37.8,37.04,37.16,487175,0
+ATKR.US,D,20191113,000000,36.77,36.8464,36.11,36.35,478639,0
+ATKR.US,D,20191114,000000,36.32,37.39,36.02,36.59,732758,0
+ATKR.US,D,20191115,000000,36.95,37.96,36.92,37.28,518890,0
+ATKR.US,D,20191118,000000,37.24,37.5,36.85,37.26,370831,0
+ATKR.US,D,20191119,000000,37.25,37.78,36.94,37.41,506920,0
+ATKR.US,D,20191120,000000,37.42,38.17,37.35,37.61,379995,0
+ATKR.US,D,20191121,000000,37.68,37.69,36.835,37.24,494204,0
+ATKR.US,D,20191122,000000,38.8,41.39,38.52,40.72,1153132,0
+ATKR.US,D,20191125,000000,41.5,42.23,41.22,41.65,975801,0
+ATKR.US,D,20191126,000000,41.82,41.97,40.9,41.47,1008134,0
+ATKR.US,D,20191127,000000,41.72,42.21,41.47,41.88,331732,0
+ATKR.US,D,20191129,000000,41.64,42.02,41.27,41.72,144360,0
+ATKR.US,D,20191202,000000,41.89,42,41.33,41.57,490752,0
+ATKR.US,D,20191203,000000,41.04,41.1171,40.6,40.92,372144,0
+ATKR.US,D,20191204,000000,41.34,41.73,40.96,41.39,400451,0
+ATKR.US,D,20191205,000000,41.54,42.07,41.29,41.39,540907,0
+ATKR.US,D,20191206,000000,41.92,42.67,41.92,42.32,487332,0
+ATKR.US,D,20191209,000000,42.04,42.52,41.74,41.99,429268,0
+ATKR.US,D,20191210,000000,41.85,42.37,41.64,42.16,470972,0
+ATKR.US,D,20191211,000000,42.03,42.25,41.34,41.76,619060,0
+ATKR.US,D,20191212,000000,41.68,42.2,41.44,41.68,362095,0
+ATKR.US,D,20191213,000000,41.44,41.8,40.62,40.74,311626,0
+ATKR.US,D,20191216,000000,41.03,41.17,40.335,40.39,369245,0
+ATKR.US,D,20191217,000000,40,40.58,39.82,40.54,735882,0
+ATKR.US,D,20191218,000000,40.77,40.9,40.44,40.68,310718,0
+ATKR.US,D,20191219,000000,40.65,40.83,40.29,40.69,302351,0
+ATKR.US,D,20191220,000000,41.08,41.2,40.58,40.63,451315,0
+ATKR.US,D,20191223,000000,40.77,40.83,40.14,40.62,213952,0
+ATKR.US,D,20191224,000000,40.56,40.76,40.41,40.7,101247,0
+ATKR.US,D,20191226,000000,40.7,40.9,40.36,40.47,178522,0
+ATKR.US,D,20191227,000000,40.59,40.82,40.37,40.71,198200,0
+ATKR.US,D,20191230,000000,40.7,41,40.43,40.72,308431,0
+ATKR.US,D,20191231,000000,40.7,41.31,40.4,40.46,274707,0
+ATKR.US,D,20200102,000000,40.8,40.93,39.48,40.31,312178,0
+ATKR.US,D,20200103,000000,39.73,40.189,39.58,40.06,292279,0
+ATKR.US,D,20200106,000000,39.55,39.965,39.23,39.86,277370,0
+ATKR.US,D,20200107,000000,39.69,40.52,39.635,40.43,249906,0
+ATKR.US,D,20200108,000000,40.3,40.97,40.3,40.68,284576,0
+ATKR.US,D,20200109,000000,40.84,41.05,40.57,40.91,403507,0
+ATKR.US,D,20200110,000000,41,41.14,40.7,40.96,324037,0
+ATKR.US,D,20200113,000000,41.04,41.78,41,41.78,373828,0
+ATKR.US,D,20200114,000000,41.72,41.97,41.25,41.37,421971,0
+ATKR.US,D,20200115,000000,41.29,41.61,41.07,41.33,242192,0
+ATKR.US,D,20200116,000000,41.57,41.9,41.33,41.88,259121,0
+ATKR.US,D,20200117,000000,42.1,42.1,41.35,41.58,250087,0
+ATKR.US,D,20200121,000000,41.46,42.27,41.34,42.11,396843,0
+ATKR.US,D,20200122,000000,42.57,43.5,42.26,42.43,395544,0
+ATKR.US,D,20200123,000000,42.33,42.36,40.7,40.8,336888,0
+ATKR.US,D,20200124,000000,40.8,41.105,40.61,40.93,341701,0
+ATKR.US,D,20200127,000000,40.48,40.54,39.83,40.26,532072,0
+ATKR.US,D,20200128,000000,40.58,40.73,40.09,40.61,410392,0
+ATKR.US,D,20200129,000000,40.81,41.21,40.71,40.89,512722,0
+ATKR.US,D,20200130,000000,40.58,41.09,40.27,41.02,281236,0
+ATKR.US,D,20200131,000000,40.72,41.08,39.42,39.7,506247,0
+ATKR.US,D,20200203,000000,39.91,40.6,39.71,39.84,270402,0
+ATKR.US,D,20200204,000000,41.88,42.57,41.15,41.37,557012,0
+ATKR.US,D,20200205,000000,42.14,42.16,41.68,41.94,339114,0
+ATKR.US,D,20200206,000000,42.17,42.17,40.96,41.41,303740,0
+ATKR.US,D,20200207,000000,41.15,41.23,40.75,41.06,259128,0
+ATKR.US,D,20200210,000000,41,41.96,40.64,41.91,273839,0
+ATKR.US,D,20200211,000000,42.24,42.785,42.02,42.12,476971,0
+ATKR.US,D,20200212,000000,42.32,42.83,42.23,42.69,288668,0
+ATKR.US,D,20200213,000000,42.4,43.4201,42.13,43.22,230766,0
+ATKR.US,D,20200214,000000,43.22,43.29,41.87,42.16,438853,0
+ATKR.US,D,20200218,000000,41.98,42.29,41.9,41.97,265458,0
+ATKR.US,D,20200219,000000,42,42.91,41.9487,42.59,274343,0
+ATKR.US,D,20200220,000000,42.5,42.925,41.88,42.07,259475,0
+ATKR.US,D,20200221,000000,41.78,41.8024,41.0207,41.54,281514,0
+ATKR.US,D,20200224,000000,40.05,40.9,39.64,40.64,342370,0
+ATKR.US,D,20200225,000000,40.7,40.88,38.61,38.83,424225,0
+ATKR.US,D,20200226,000000,39.02,39.71,38.56,38.84,371990,0
+ATKR.US,D,20200227,000000,37.87,38.95,36.61,36.69,572285,0
+ATKR.US,D,20200228,000000,35.32,36.97,34.94,36.91,608782,0
+ATKR.US,D,20200302,000000,37.31,38.83,36.84,38.8,365528,0
+ATKR.US,D,20200303,000000,38.84,39.6,36.78,37.19,421830,0
+ATKR.US,D,20200304,000000,37.9,38.08,36.61,38.08,285739,0
+ATKR.US,D,20200305,000000,36.82,37.55,36.71,37.11,412245,0
+ATKR.US,D,20200306,000000,35.93,37.72,35.6293,37.57,597274,0
+ATKR.US,D,20200309,000000,34.75,35.25,33.71,34.11,729044,0
+ATKR.US,D,20200310,000000,35.18,36.19,34.315,36.13,567948,0
+ATKR.US,D,20200311,000000,35.06,35.68,34.46,34.97,585687,0
+ATKR.US,D,20200312,000000,32.46,32.62,28.83,28.85,490361,0
+ATKR.US,D,20200313,000000,30.56,30.56,27.52,29.16,609482,0
+ATKR.US,D,20200316,000000,25.75,26.18,23.01,23.18,480944,0
+ATKR.US,D,20200317,000000,23.61,23.73,19.345,20.2,712729,0
+ATKR.US,D,20200318,000000,18.58,19.09,11.95,11.96,780261,0
+ATKR.US,D,20200319,000000,11.74,15.57,10.85,15.25,1224696,0
+ATKR.US,D,20200320,000000,15.9,19.29,15.225,18.88,1193915,0
+ATKR.US,D,20200323,000000,18.65,19.35,17.325,18.55,948920,0
+ATKR.US,D,20200324,000000,20,20.4699,17.37,18.57,610345,0
+ATKR.US,D,20200325,000000,18.47,21.2,17.21,20.46,637853,0
+ATKR.US,D,20200326,000000,19.15,22.715,18.7206,22.3,949661,0
+ATKR.US,D,20200327,000000,21.39,21.98,20.65,20.85,705972,0
+ATKR.US,D,20200330,000000,20.79,21.17,18.845,21.01,669271,0
+ATKR.US,D,20200331,000000,20.82,21.36,20.17,21.07,528377,0
+ATKR.US,D,20200401,000000,20.09,20.09,18.6,18.9,494815,0
+ATKR.US,D,20200402,000000,18.73,19.52,18.01,18.37,296825,0
+ATKR.US,D,20200403,000000,18.16,18.36,17.32,17.82,454424,0
+ATKR.US,D,20200406,000000,18.74,21.16,18.71,21.16,466267,0
+ATKR.US,D,20200407,000000,22.06,23.92,22.06,22.47,549245,0
+ATKR.US,D,20200408,000000,22.88,24.37,22.57,23.94,507732,0
+ATKR.US,D,20200409,000000,24.7,25.34,23.89,25.1,548333,0
+ATKR.US,D,20200413,000000,25.06,25.06,23.45,24.09,515179,0
+ATKR.US,D,20200414,000000,24.89,25.24,23.4,23.84,483615,0
+ATKR.US,D,20200415,000000,22.97,23.55,21.795,21.97,592849,0
+ATKR.US,D,20200416,000000,21.86,22.09,20.175,20.68,473365,0
+ATKR.US,D,20200417,000000,21.64,22.6,21.43,22.23,542940,0
+ATKR.US,D,20200420,000000,21.5,21.89,21.08,21.31,320230,0
+ATKR.US,D,20200421,000000,20.54,20.9,20.36,20.55,376110,0
+ATKR.US,D,20200422,000000,21.34,21.69,20.33,20.54,323177,0
+ATKR.US,D,20200423,000000,20.62,21.94,20.31,21.69,749842,0
+ATKR.US,D,20200424,000000,21.92,22.17,20.74,21.77,304343,0
+ATKR.US,D,20200427,000000,22.06,22.94,22.06,22.64,334051,0
+ATKR.US,D,20200428,000000,23.54,24.2,23.205,23.69,392150,0
+ATKR.US,D,20200429,000000,24.65,26.05,24.39,25,430807,0
+ATKR.US,D,20200430,000000,24.44,24.765,23.47,24.34,431198,0
+ATKR.US,D,20200501,000000,23.54,23.91,22.6,23.41,337462,0
+ATKR.US,D,20200504,000000,22.92,22.96,22.16,22.86,450510,0
+ATKR.US,D,20200505,000000,24.05,25.9707,23.79,23.86,617597,0
+ATKR.US,D,20200506,000000,23.95,23.95,21.59,21.8,463693,0
+ATKR.US,D,20200507,000000,22.33,24.49,22.13,24.19,433071,0
+ATKR.US,D,20200508,000000,24.95,25.04,23.23,23.82,749616,0
+ATKR.US,D,20200511,000000,23.31,23.97,22.8,23.58,549170,0
+ATKR.US,D,20200512,000000,23.65,24.14,23.28,23.28,477695,0
+ATKR.US,D,20200513,000000,22.98,22.98,21.09,21.53,416810,0
+ATKR.US,D,20200514,000000,20.73,22.09,20.25,22.03,314810,0
+ATKR.US,D,20200515,000000,21.87,22.19,21.66,21.92,312329,0
+ATKR.US,D,20200518,000000,22.94,25.39,22.94,25.18,514931,0
+ATKR.US,D,20200519,000000,24.98,25.89,24.885,25.06,388302,0
+ATKR.US,D,20200520,000000,25.79,26.2,25.2,25.32,266712,0
+ATKR.US,D,20200521,000000,25.17,25.47,24.93,25.1,178881,0
+ATKR.US,D,20200522,000000,25.36,25.36,24.3938,24.91,202873,0
+ATKR.US,D,20200526,000000,26.25,27.21,25.69,26.57,273007,0
+ATKR.US,D,20200527,000000,26.93,28.7,26.725,28.5,460754,0
+ATKR.US,D,20200528,000000,29.05,29.05,27.41,27.57,378626,0
+ATKR.US,D,20200529,000000,26.98,27.16,26.34,26.84,256468,0
+ATKR.US,D,20200601,000000,26.97,27.3589,26.6,27.04,363082,0
+ATKR.US,D,20200602,000000,27.44,27.79,27.11,27.58,187988,0
+ATKR.US,D,20200603,000000,28.41,29.46,28.31,29.01,258660,0
+ATKR.US,D,20200604,000000,28.56,28.98,28.17,28.95,206418,0
+ATKR.US,D,20200605,000000,30,31.91,29.9,31.18,311628,0
+ATKR.US,D,20200608,000000,32.06,33.13,31.97,33.03,514285,0
+ATKR.US,D,20200609,000000,32.04,32.34,30.01,30.17,429991,0
+ATKR.US,D,20200610,000000,29.89,29.89,28.77,28.86,304315,0
+ATKR.US,D,20200611,000000,27.37,27.77,25.95,26.03,320323,0
+ATKR.US,D,20200612,000000,27.44,27.6108,25.23,26.6,309436,0
+ATKR.US,D,20200615,000000,25.46,27.43,25.18,26.97,327621,0
+ATKR.US,D,20200616,000000,28.51,29.46,28.09,28.71,309384,0
+ATKR.US,D,20200617,000000,28.72,28.84,27.14,27.15,158808,0
+ATKR.US,D,20200618,000000,26.75,27.61,26.61,27.11,198477,0
+ATKR.US,D,20200619,000000,27.81,28.17,26.26,26.75,393522,0
+ATKR.US,D,20200622,000000,26.35,26.9,25.94,26.61,301986,0
+ATKR.US,D,20200623,000000,27.12,27.1699,25.95,26.93,284330,0
+ATKR.US,D,20200624,000000,26.42,26.68,25.7094,26.03,468383,0
+ATKR.US,D,20200625,000000,25.82,26.02,25.25,25.85,326456,0
+ATKR.US,D,20200626,000000,25.59,25.6,24.35,24.48,745037,0
+ATKR.US,D,20200629,000000,25.13,27.09,25.07,26.78,387323,0
+ATKR.US,D,20200630,000000,26.49,27.46,26.14,27.35,296155,0
+ATKR.US,D,20200701,000000,27.53,27.72,25.65,25.76,267271,0
+ATKR.US,D,20200702,000000,26.44,26.98,26.035,26.13,215344,0
+ATKR.US,D,20200706,000000,26.73,26.9,26.215,26.86,176375,0
+ATKR.US,D,20200707,000000,26.39,26.52,25.74,25.8,182110,0
+ATKR.US,D,20200708,000000,25.69,26.1433,25.2,25.89,173097,0
+ATKR.US,D,20200709,000000,26.14,26.14,24.61,24.95,181240,0
+ATKR.US,D,20200710,000000,25.03,25.7,24.89,25.67,182203,0
+ATKR.US,D,20200713,000000,25.98,26.1,25.22,25.36,234616,0
+ATKR.US,D,20200714,000000,25.32,26.36,25.31,26.33,177062,0
+ATKR.US,D,20200715,000000,27.4,28.09,26.6,27.86,374162,0
+ATKR.US,D,20200716,000000,27.81,28.12,27.245,27.48,210849,0
+ATKR.US,D,20200717,000000,27.49,28.07,27.25,27.55,307108,0
+ATKR.US,D,20200720,000000,27.38,27.67,26.55,26.79,866623,0
+ATKR.US,D,20200721,000000,27.33,27.84,26.8,27.41,154410,0
+ATKR.US,D,20200722,000000,27.17,27.67,26.89,27.48,129005,0
+ATKR.US,D,20200723,000000,27.19,27.65,26.85,27.46,149591,0
+ATKR.US,D,20200724,000000,27.24,27.48,26.75,27.1,304761,0
+ATKR.US,D,20200727,000000,27.08,28,26.94,27.68,229863,0
+ATKR.US,D,20200728,000000,27.3,27.5,26.63,26.68,210976,0
+ATKR.US,D,20200729,000000,26.67,27.81,26.67,27.79,237956,0
+ATKR.US,D,20200730,000000,27.22,27.22,25.9,26.32,375019,0
+ATKR.US,D,20200731,000000,26.1,26.71,25.9,26.67,382699,0
+ATKR.US,D,20200803,000000,26.92,27.84,26.5711,27.84,417297,0
+ATKR.US,D,20200804,000000,27.83,30.18,27.83,29.02,466336,0
+ATKR.US,D,20200805,000000,29.53,29.53,27.91,28.88,232414,0
+ATKR.US,D,20200806,000000,28.93,29.53,28.58,29.17,214181,0
+ATKR.US,D,20200807,000000,29,30.68,28.84,30.64,250200,0
+ATKR.US,D,20200810,000000,30.8,31.95,30.8,31.84,347184,0
+ATKR.US,D,20200811,000000,32.13,33.34,32.13,32.3,437058,0
+ATKR.US,D,20200812,000000,32.78,32.896,31.79,32.07,358264,0
+ATKR.US,D,20200813,000000,31.66,31.66,30.96,31.15,227774,0
+ATKR.US,D,20200814,000000,30.75,31.16,30.35,30.77,136977,0
+ATKR.US,D,20200817,000000,30.85,31.3,30.8,30.92,217970,0
+ATKR.US,D,20200818,000000,30.86,30.98,30.44,30.54,198692,0
+ATKR.US,D,20200819,000000,30.51,30.535,30.13,30.13,122193,0
+ATKR.US,D,20200820,000000,29.69,30.21,29.42,29.63,192031,0
+ATKR.US,D,20200821,000000,29.51,29.645,28.99,29.28,211432,0
+ATKR.US,D,20200824,000000,29.76,30.03,29.11,29.64,213377,0
+ATKR.US,D,20200825,000000,29.99,29.99,29,29.24,195711,0
+ATKR.US,D,20200826,000000,29.17,29.17,28.42,28.55,260006,0
+ATKR.US,D,20200827,000000,28.91,29.43,28.11,28.41,267013,0
+ATKR.US,D,20200828,000000,28.74,28.74,27.705,27.96,394843,0
+ATKR.US,D,20200831,000000,28.09,28.09,26.72,26.73,386610,0
+ATKR.US,D,20200901,000000,26.52,27.75,26.33,27.65,247518,0
+ATKR.US,D,20200902,000000,27.66,28.06,27.37,27.97,148801,0
+ATKR.US,D,20200903,000000,27.97,28.17,26.67,26.8,233901,0
+ATKR.US,D,20200904,000000,27.41,27.48,26.2,26.68,202608,0
+ATKR.US,D,20200908,000000,26.32,26.86,25.7865,26.05,253944,0
+ATKR.US,D,20200909,000000,26.39,26.64,25.79,26.39,276802,0
+ATKR.US,D,20200910,000000,26.52,26.795,25.54,25.57,285796,0
+ATKR.US,D,20200911,000000,26.07,26.115,25.47,25.68,290313,0
+ATKR.US,D,20200914,000000,25.82,26.11,25.28,25.84,392668,0
+ATKR.US,D,20200915,000000,25.99,26.04,25.08,25.12,380059,0
+ATKR.US,D,20200916,000000,25.23,25.81,24.9,25.38,316496,0
+ATKR.US,D,20200917,000000,25.08,25.77,25.08,25.35,385131,0
+ATKR.US,D,20200918,000000,25.56,25.87,24.49,24.62,747570,0
+ATKR.US,D,20200921,000000,23.92,23.94,23.06,23.32,351128,0
+ATKR.US,D,20200922,000000,23.24,23.71,22.9,23.2,303777,0
+ATKR.US,D,20200923,000000,23.18,23.6,22.46,22.47,249749,0
+ATKR.US,D,20200924,000000,22.46,22.99,22.07,22.35,179081,0
+ATKR.US,D,20200925,000000,22.12,22.48,21.96,22.23,243192,0
+ATKR.US,D,20200928,000000,22.79,23.72,22.735,23.25,529854,0
+ATKR.US,D,20200929,000000,23.22,23.33,22.48,22.79,268664,0
+ATKR.US,D,20200930,000000,22.96,23.52,22.55,22.73,446917,0
+ATKR.US,D,20201001,000000,22.83,23.4,22.71,23.01,257045,0
+ATKR.US,D,20201002,000000,22.5,23.5,22.5,23.19,256290,0
+ATKR.US,D,20201005,000000,23.55,23.735,23.1,23.5,374338,0
+ATKR.US,D,20201006,000000,23.83,24.46,23.45,23.59,395935,0
+ATKR.US,D,20201007,000000,23.87,24.26,23.69,23.74,493029,0
+ATKR.US,D,20201008,000000,24.15,24.32,23.77,24.23,379024,0
+ATKR.US,D,20201009,000000,24.58,25.07,23.9,24.52,491511,0
+ATKR.US,D,20201012,000000,24.55,24.69,24.35,24.64,565165,0
+ATKR.US,D,20201013,000000,24.31,24.5,23.72,23.72,471703,0
+ATKR.US,D,20201014,000000,23.87,24.2,23.36,23.83,349127,0
+ATKR.US,D,20201015,000000,23.3,24.23,23.3,24.17,869443,0
+ATKR.US,D,20201016,000000,24.13,24.38,23.78,23.8,548679,0
+ATKR.US,D,20201019,000000,23.82,24.11,23.22,23.27,388010,0
+ATKR.US,D,20201020,000000,23.47,23.88,23.09,23.1,281286,0
+ATKR.US,D,20201021,000000,23.05,23.46,22.78,22.84,346690,0
+ATKR.US,D,20201022,000000,22.9,23.08,22.7,22.86,438372,0
+ATKR.US,D,20201023,000000,23.27,23.9,23.09,23.77,410563,0
+ATKR.US,D,20201026,000000,23.35,23.63,22.195,22.49,312752,0
+ATKR.US,D,20201027,000000,22.41,22.61,21.68,21.81,268763,0
+ATKR.US,D,20201028,000000,21.11,21.5,20.83,20.9,453498,0
+ATKR.US,D,20201029,000000,20.73,21.28,20.6,21.04,487622,0
+ATKR.US,D,20201030,000000,20.97,21.08,20.42,20.69,427088,0
+ATKR.US,D,20201102,000000,21.15,21.48,20.78,21.46,656275,0
+ATKR.US,D,20201103,000000,21.62,22.16,21.42,21.85,417903,0
+ATKR.US,D,20201104,000000,21.39,21.8,20.68,21.13,335216,0
+ATKR.US,D,20201105,000000,21.44,22.77,21.415,22.62,353048,0
+ATKR.US,D,20201106,000000,22.62,22.88,22.46,22.83,317945,0
+ATKR.US,D,20201109,000000,24.56,26.16,24.56,25.56,649813,0
+ATKR.US,D,20201110,000000,25.93,26.49,25.48,25.7,468643,0
+ATKR.US,D,20201111,000000,25.94,26.06,25.13,25.35,369189,0
+ATKR.US,D,20201112,000000,25,25.42,24.73,25.28,396519,0
+ATKR.US,D,20201113,000000,25.6,26.9,25.6,26.78,336976,0
+ATKR.US,D,20201116,000000,27.6,28.73,27.3,28.72,580731,0
+ATKR.US,D,20201117,000000,28.58,29.835,28,29.8,681669,0
+ATKR.US,D,20201118,000000,29.76,31.18,29.75,31.04,761692,0
+ATKR.US,D,20201119,000000,35.6,36.56,33.97,34.15,1218037,0
+ATKR.US,D,20201120,000000,34.09,34.67,33.2,34,768104,0
+ATKR.US,D,20201123,000000,34.71,36.87,34.26,36.73,633746,0
+ATKR.US,D,20201124,000000,37.09,38.77,36.73,38.63,1067658,0
+ATKR.US,D,20201125,000000,39.79,41.0727,38.76,40.6,873686,0
+ATKR.US,D,20201127,000000,40.32,40.715,39.28,39.87,276538,0
+ATKR.US,D,20201130,000000,39.7,39.85,38.86,38.98,920646,0
+ATKR.US,D,20201201,000000,39.65,40.74,38.75,40.37,684467,0
+ATKR.US,D,20201202,000000,39.79,40.59,39.79,40.38,544905,0
+ATKR.US,D,20201203,000000,40.51,41.02,40.39,40.51,441243,0
+ATKR.US,D,20201204,000000,40.94,41.05,40.52,40.75,411758,0
+ATKR.US,D,20201207,000000,40.93,41.37,40.395,40.67,420517,0
+ATKR.US,D,20201208,000000,40.25,42.22,40.25,41.95,752978,0
+ATKR.US,D,20201209,000000,42.32,43.9,42.2,43,1045399,0
+ATKR.US,D,20201210,000000,42.39,44.3,42.35,44.08,549244,0
+ATKR.US,D,20201211,000000,43.7,44.455,43.12,43.55,726097,0
+ATKR.US,D,20201214,000000,44.29,44.52,43.05,43.21,397311,0
+ATKR.US,D,20201215,000000,43.64,44.46,42.7,44.42,371517,0
+ATKR.US,D,20201216,000000,44.69,44.99,43.82,43.89,303296,0
+ATKR.US,D,20201217,000000,44.17,44.17,42.425,42.56,339645,0
+ATKR.US,D,20201218,000000,42.56,43.28,42.2,42.28,629900,0
+ATKR.US,D,20201221,000000,41.49,42.0095,40.29,41.53,410331,0
+ATKR.US,D,20201222,000000,41.77,41.77,40.145,40.39,310183,0
+ATKR.US,D,20201223,000000,41.03,41.1699,40.21,40.43,635312,0
+ATKR.US,D,20201224,000000,40.83,41.31,40.17,41.05,212776,0
+ATKR.US,D,20201228,000000,41.45,41.93,41.01,41.07,306540,0
+ATKR.US,D,20201229,000000,41,41.23,39.65,40.1,210470,0
+ATKR.US,D,20201230,000000,40.28,41.37,40.165,41.2,163474,0
+ATKR.US,D,20201231,000000,40.98,41.67,40.4,41.11,208721,0
+ATKR.US,D,20210104,000000,42.7,43.99,42.12,42.36,432823,0
+ATKR.US,D,20210105,000000,42.07,44.415,42.07,44.09,295370,0
+ATKR.US,D,20210106,000000,45.31,47.61,44.96,47.23,325538,0
+ATKR.US,D,20210107,000000,47.84,48.1,46.2,46.24,369701,0
+ATKR.US,D,20210108,000000,46.76,46.785,45.21,45.83,373272,0
+ATKR.US,D,20210111,000000,45.05,46.2242,45.05,46.1,374961,0
+ATKR.US,D,20210112,000000,46.32,48.41,46.07,48.13,334236,0
+ATKR.US,D,20210113,000000,48.18,48.28,46.945,47.29,421109,0
+ATKR.US,D,20210114,000000,47.94,49.26,47.38,49,384655,0
+ATKR.US,D,20210115,000000,47.94,48.9,46.48,48.73,479385,0
+ATKR.US,D,20210119,000000,49.38,50.5,48.58,49.69,550505,0
+ATKR.US,D,20210120,000000,49.69,50.31,48.795,49.74,473983,0
+ATKR.US,D,20210121,000000,49.74,50.15,48.19,48.2,299875,0
+ATKR.US,D,20210122,000000,47.46,48.405,47.11,48.38,258866,0
+ATKR.US,D,20210125,000000,47.79,48.08,46.46,46.94,259598,0
+ATKR.US,D,20210126,000000,47.69,48.04,46.04,46.1,323600,0
+ATKR.US,D,20210127,000000,45,45.53,43.19,44.68,483428,0
+ATKR.US,D,20210128,000000,45.78,46.82,44.71,46.21,241147,0
+ATKR.US,D,20210129,000000,45.89,46.0004,44.31,44.36,294467,0
+ATKR.US,D,20210201,000000,44.92,46.35,44.39,46.11,274095,0
+ATKR.US,D,20210202,000000,52.17,54.91,50.3,53.69,1265659,0
+ATKR.US,D,20210203,000000,54.25,54.813,52.44,53.98,502895,0
+ATKR.US,D,20210204,000000,54.46,55.87,54.08,55.1,567660,0
+ATKR.US,D,20210205,000000,55.94,58.57,55.16,58.54,627134,0
+ATKR.US,D,20210208,000000,60,62.815,58.43,62.61,671024,0
+ATKR.US,D,20210209,000000,62.15,62.78,60.41,61.76,540791,0
+ATKR.US,D,20210210,000000,62.24,62.5,60.62,62.06,408337,0
+ATKR.US,D,20210211,000000,62.22,62.9831,60.85,61.72,328944,0
+ATKR.US,D,20210212,000000,61.53,62.7974,61.4134,62.24,335877,0
+ATKR.US,D,20210216,000000,62.87,64,61.79,63.27,2022649,0
+ATKR.US,D,20210217,000000,62.63,63.5,61.27,62.97,410164,0
+ATKR.US,D,20210218,000000,62.05,62.6,61.2,61.3,452065,0
+ATKR.US,D,20210219,000000,61.34,63.84,61.15,63.84,410883,0
+ATKR.US,D,20210222,000000,63.63,69.42,63.2,67.73,1978191,0
+ATKR.US,D,20210223,000000,65.87,67.6499,64.36,66.16,920879,0
+ATKR.US,D,20210224,000000,66.44,68.74,66.36,67.9,792808,0
+ATKR.US,D,20210225,000000,67.9,70.52,65.48,67.28,1289731,0
+ATKR.US,D,20210226,000000,67.47,69.05,64.25,67.65,562548,0
+ATKR.US,D,20210301,000000,68.95,70.85,68.15,69.95,444182,0
+ATKR.US,D,20210302,000000,69.23,69.77,68.44,69.17,516922,0
+ATKR.US,D,20210303,000000,69.91,71.29,68.81,69.18,649326,0
+ATKR.US,D,20210304,000000,68.9,69.87,65.4726,68.17,881230,0
+ATKR.US,D,20210305,000000,69.02,69.98,65.5184,69.25,872264,0
+ATKR.US,D,20210308,000000,70,74.33,69.55,72.96,742925,0
+ATKR.US,D,20210309,000000,73.91,74.628,70.88,70.92,659802,0
+ATKR.US,D,20210310,000000,71.28,75.03,70.91,74,598059,0
+ATKR.US,D,20210311,000000,74.88,75.6,73.46,73.77,660282,0
+ATKR.US,D,20210312,000000,74.15,75.2,73.27,73.8,401728,0
+ATKR.US,D,20210315,000000,73.5,74.32,71.39,74.28,406359,0
+ATKR.US,D,20210316,000000,74.28,74.28,71.84,72.26,323479,0
+ATKR.US,D,20210317,000000,72.16,73.38,71.18,73.38,319662,0
+ATKR.US,D,20210318,000000,73.94,74.85,71.81,72.16,353695,0
+ATKR.US,D,20210319,000000,72.1,72.96,69.62,72.19,918400,0
+ATKR.US,D,20210322,000000,72.31,72.69,70.71,71.47,401916,0
+ATKR.US,D,20210323,000000,70.31,71.21,66.23,66.96,684070,0
+ATKR.US,D,20210324,000000,68.38,70.38,66.82,66.92,407934,0
+ATKR.US,D,20210325,000000,65.46,69.1959,64.35,68.66,567892,0
+ATKR.US,D,20210326,000000,70.26,72.3,69.5,72.19,482350,0
+ATKR.US,D,20210329,000000,71.48,73.04,66.84,68.49,1064059,0
+ATKR.US,D,20210330,000000,68.71,71.13,68,70.72,371766,0
+ATKR.US,D,20210331,000000,71.24,73,70,71.9,524885,0
+ATKR.US,D,20210401,000000,72.19,73.9,71.02,73.86,506104,0
+ATKR.US,D,20210405,000000,75.04,75.495,72.64,73.92,377807,0
+ATKR.US,D,20210406,000000,73.9,75.01,72.55,72.58,369369,0
+ATKR.US,D,20210407,000000,72.51,72.9978,70.7849,71.5,370572,0
+ATKR.US,D,20210408,000000,71.71,71.71,69.6427,70.1,440506,0
+ATKR.US,D,20210409,000000,70.3,71.93,69.85,71.8,504540,0
+ATKR.US,D,20210412,000000,71.91,72.71,70.65,72.53,397367,0
+ATKR.US,D,20210413,000000,72.21,72.77,70.13,71.98,363329,0
+ATKR.US,D,20210414,000000,72.58,74.38,72.44,72.86,247184,0
+ATKR.US,D,20210415,000000,74.08,74.08,71.57,72.79,547296,0
+ATKR.US,D,20210416,000000,73.66,74,71.86,72.9,331532,0
+ATKR.US,D,20210419,000000,72.6,73.22,70.86,72.99,363004,0
+ATKR.US,D,20210420,000000,73.5,73.578,69.33,70.36,476278,0
+ATKR.US,D,20210421,000000,69.13,73.4073,68.65,73.32,443888,0
+ATKR.US,D,20210422,000000,73.69,76.42,72.13,74.75,733418,0
+ATKR.US,D,20210423,000000,75.06,76.86,74.2,76.23,567985,0
+ATKR.US,D,20210426,000000,77.28,78.7,76.41,77.27,364959,0
+ATKR.US,D,20210427,000000,77.27,78.3109,76.5,78.24,286593,0
+ATKR.US,D,20210428,000000,78.01,78.89,76.85,76.88,421536,0
+ATKR.US,D,20210429,000000,80.75,81,74.65,78.34,785705,0
+ATKR.US,D,20210430,000000,78.19,79.233,76.345,78.28,875467,0
+ATKR.US,D,20210503,000000,79.65,85.36,79.62,83.58,933781,0
+ATKR.US,D,20210504,000000,82.88,84.57,81.7137,84.21,733507,0
+ATKR.US,D,20210505,000000,84.56,86.77,84.56,86.37,343164,0
+ATKR.US,D,20210506,000000,86.53,87.22,84.27,86.69,401994,0
+ATKR.US,D,20210507,000000,86.8,89.3,86.11,89.11,538565,0
+ATKR.US,D,20210510,000000,89.88,90.08,87.07,87.19,606446,0
+ATKR.US,D,20210511,000000,85.19,86.67,83.17,84.75,751698,0
+ATKR.US,D,20210512,000000,84.25,84.5,79.58,80.08,584651,0
+ATKR.US,D,20210513,000000,80,82.945,80,82.13,539705,0
+ATKR.US,D,20210514,000000,83.22,83.4,80.61,82.09,508313,0
+ATKR.US,D,20210517,000000,81.11,82.48,79.19,82.28,340992,0
+ATKR.US,D,20210518,000000,82.95,83.005,79.0135,79.08,479781,0
+ATKR.US,D,20210519,000000,77,78.1,75.08,75.9,569015,0
+ATKR.US,D,20210520,000000,76.32,76.55,73.15,74.54,693091,0
+ATKR.US,D,20210521,000000,75.54,78.31,75.54,76.87,492879,0
+ATKR.US,D,20210524,000000,77,77.49,76.3,76.66,329658,0
+ATKR.US,D,20210525,000000,76.35,78,74.871,75.07,439092,0
+ATKR.US,D,20210526,000000,75.31,77.375,75.12,77.14,362419,0
+ATKR.US,D,20210527,000000,78.14,79.2299,77.281,77.96,424830,0
+ATKR.US,D,20210528,000000,77.94,78.1296,76.32,77.2,231892,0
+ATKR.US,D,20210601,000000,79.16,79.93,78.5635,79.7,340422,0
+ATKR.US,D,20210602,000000,79.56,79.745,77.085,77.38,268359,0
+ATKR.US,D,20210603,000000,77.39,77.99,75.72,77.06,233132,0
+ATKR.US,D,20210604,000000,77.73,78.14,75.56,77.95,337948,0
+ATKR.US,D,20210607,000000,78.28,79.67,77.39,78.08,333781,0
+ATKR.US,D,20210608,000000,78.33,79.61,76.7906,79.14,290879,0
+ATKR.US,D,20210609,000000,79.3,79.3,77.38,77.72,200328,0
+ATKR.US,D,20210610,000000,78.08,78.5,74.41,74.66,394895,0
+ATKR.US,D,20210611,000000,75.3,76.3,73.62,74.08,371329,0
+ATKR.US,D,20210614,000000,73.76,74.5,72.13,73.07,346357,0
+ATKR.US,D,20210615,000000,73.32,73.99,72.47,73.57,325498,0
+ATKR.US,D,20210616,000000,73.1,74.06,71.945,73.86,381698,0
+ATKR.US,D,20210617,000000,73.67,73.75,69.32,70.44,411666,0
+ATKR.US,D,20210618,000000,68.76,69.655,67.25,67.51,576673,0
+ATKR.US,D,20210621,000000,68.06,70.24,67.87,70.19,463719,0
+ATKR.US,D,20210622,000000,69.72,71.19,68.75,70.55,324406,0
+ATKR.US,D,20210623,000000,71.09,72.07,70.5646,71.47,227527,0
+ATKR.US,D,20210624,000000,71.99,73.56,71.195,73.46,322929,0
+ATKR.US,D,20210625,000000,74,75,71.95,71.95,828764,0
+ATKR.US,D,20210628,000000,71.81,71.8238,70.29,70.97,262640,0
+ATKR.US,D,20210629,000000,71.78,72.27,70.58,70.68,182274,0
+ATKR.US,D,20210630,000000,70.44,71.42,70.05,71,631288,0
+ATKR.US,D,20210701,000000,71.93,72.65,70.965,71.91,244760,0
+ATKR.US,D,20210702,000000,71.76,71.76,69.9,69.96,341711,0
+ATKR.US,D,20210706,000000,69.97,70.06,66.68,68.05,617260,0
+ATKR.US,D,20210707,000000,67.61,69.55,67.32,69.33,554363,0
+ATKR.US,D,20210708,000000,67.56,69.09,67.285,67.93,352691,0
+ATKR.US,D,20210709,000000,69.37,70.33,68.84,69.69,273551,0
+ATKR.US,D,20210712,000000,69.04,69.84,68.53,69.57,562724,0
+ATKR.US,D,20210713,000000,68.99,69.51,67.3,68.69,303888,0
+ATKR.US,D,20210714,000000,69.48,70.39,67.825,68.83,213236,0
+ATKR.US,D,20210715,000000,67.94,69.13,67.94,68.98,194293,0
+ATKR.US,D,20210716,000000,69.48,69.5443,67.71,68.23,319398,0
+ATKR.US,D,20210719,000000,66.72,68.74,65.802,67.07,354389,0
+ATKR.US,D,20210720,000000,67.54,70.915,66.92,70.19,453464,0
+ATKR.US,D,20210721,000000,71.11,72.4,70.8,71.89,265976,0
+ATKR.US,D,20210722,000000,71.99,71.99,70.12,70.46,163169,0
+ATKR.US,D,20210723,000000,71.52,72.38,70.58,71.85,243377,0
+ATKR.US,D,20210726,000000,72.5,73.2902,71.23,71.91,218666,0
+ATKR.US,D,20210727,000000,70.79,71.405,70.04,71.25,209654,0
+ATKR.US,D,20210728,000000,71.91,73.6,70.34,73.02,241019,0
+ATKR.US,D,20210729,000000,73.7,75.22,73.19,74.45,260435,0
+ATKR.US,D,20210730,000000,73.75,75.94,73.52,75.11,429419,0
+ATKR.US,D,20210802,000000,76.97,77.79,74.14,74.14,472846,0
+ATKR.US,D,20210803,000000,77.93,84.34,76.55,83.93,1147436,0
+ATKR.US,D,20210804,000000,84,85.7,82.7039,83.79,515715,0
+ATKR.US,D,20210805,000000,84.85,86.33,83.82,85.21,344349,0
+ATKR.US,D,20210806,000000,86.25,86.89,84.64,86.03,294158,0
+ATKR.US,D,20210809,000000,86,86.51,84.61,86.51,294889,0
+ATKR.US,D,20210810,000000,86.65,91.31,86.52,91.18,605071,0
+ATKR.US,D,20210811,000000,92.57,97.21,90.33,97.17,1339280,0
+ATKR.US,D,20210812,000000,97.7,98,92.44,96.28,719439,0
+ATKR.US,D,20210813,000000,95.9,96.28,94.12,94.23,421555,0
+ATKR.US,D,20210816,000000,93.45,94.05,91.52,93.37,478876,0
+ATKR.US,D,20210817,000000,93,93,88.56,90.08,667201,0
+ATKR.US,D,20210818,000000,89.81,90.91,88.95,89.02,474425,0
+ATKR.US,D,20210819,000000,87.38,88.415,84.71,85.56,488833,0
+ATKR.US,D,20210820,000000,85.6,86.6399,83.47,86.45,445834,0
+ATKR.US,D,20210823,000000,87.06,87.85,84.67,86.32,613221,0
+ATKR.US,D,20210824,000000,86.67,90.69,86.67,89.11,536997,0
+ATKR.US,D,20210825,000000,88.58,90.435,88.37,90.21,333220,0
+ATKR.US,D,20210826,000000,90.5,91.09,87.39,87.53,290905,0
+ATKR.US,D,20210827,000000,87.81,91.79,87.81,91.19,309381,0
+ATKR.US,D,20210830,000000,91.5,93.8,90.2466,92.59,410670,0
+ATKR.US,D,20210831,000000,92.23,93.32,91.21,92.77,420189,0
+ATKR.US,D,20210901,000000,93.5,93.55,89.87,90.87,314295,0
+ATKR.US,D,20210902,000000,91.99,92.739,90.7073,92.34,235890,0
+ATKR.US,D,20210903,000000,92,92,90.18,90.74,200194,0
+ATKR.US,D,20210907,000000,90.35,91.9199,90.09,90.44,278706,0
+ATKR.US,D,20210908,000000,89.89,90.07,85.4001,86.83,440960,0
+ATKR.US,D,20210909,000000,86.91,88.5,86.6,87.59,284020,0
+ATKR.US,D,20210910,000000,88.59,89.22,87.38,87.52,241580,0
+ATKR.US,D,20210913,000000,88.64,89.43,87.14,89.37,348868,0
+ATKR.US,D,20210914,000000,89.78,90,86.745,87.01,260220,0
+ATKR.US,D,20210915,000000,87.15,90.76,86.55,90.75,465221,0
+ATKR.US,D,20210916,000000,91.05,91.65,89.1944,89.97,391092,0
+ATKR.US,D,20210917,000000,90.21,90.37,86.25,87.36,892879,0
+ATKR.US,D,20210920,000000,84.17,85.9,82.13,85.77,521808,0
+ATKR.US,D,20210921,000000,87.24,87.47,83.5,86.34,371550,0
+ATKR.US,D,20210922,000000,87.3,90.56,87.25,89.62,345194,0
+ATKR.US,D,20210923,000000,91.07,97.09,90.855,95.16,832774,0
+ATKR.US,D,20210924,000000,94.25,98.2496,93.571,97.1,607599,0
+ATKR.US,D,20210927,000000,97.26,102.49,97.21,99.91,873826,0
+ATKR.US,D,20210928,000000,99.03,99.555,93.62,93.77,575067,0
+ATKR.US,D,20210929,000000,94.5,95.08,91.18,92.38,419954,0
+ATKR.US,D,20210930,000000,92.84,92.84,86.68,86.92,737519,0
+ATKR.US,D,20211001,000000,86.9,90.1,84.63,89.27,481590,0
+ATKR.US,D,20211004,000000,88.6,89.27,87.1629,88.84,352583,0
+ATKR.US,D,20211005,000000,88.98,90.7,88,88.29,295524,0
+ATKR.US,D,20211006,000000,86.15,87.9,83.52,87.19,339833,0
+ATKR.US,D,20211007,000000,88.6,91.21,88.6,90.83,372305,0
+ATKR.US,D,20211008,000000,90.4,90.72,87.41,87.55,223917,0
+ATKR.US,D,20211011,000000,88.62,90.75,88.36,88.92,254779,0
+ATKR.US,D,20211012,000000,89.25,89.84,87.034,87.49,238373,0
+ATKR.US,D,20211013,000000,88,88,84.8583,86.41,234515,0
+ATKR.US,D,20211014,000000,87.46,88.45,86.66,88.15,208341,0
+ATKR.US,D,20211015,000000,90.13,91.16,87.77,87.87,797779,0
+ATKR.US,D,20211018,000000,87.33,91.59,87.0001,91.32,297021,0
+ATKR.US,D,20211019,000000,91.69,91.99,90.15,90.52,214614,0
+ATKR.US,D,20211020,000000,91.04,92.97,89.65,92.58,291644,0
+ATKR.US,D,20211021,000000,92.33,92.54,89.32,89.9,297063,0
+ATKR.US,D,20211022,000000,89.91,91.45,89.87,90.17,265261,0
+ATKR.US,D,20211025,000000,90.4,95,90.4,93.41,388674,0
+ATKR.US,D,20211026,000000,93.4,94.58,91.8324,93.81,305630,0
+ATKR.US,D,20211027,000000,93.81,94.2699,90.27,90.39,352425,0
+ATKR.US,D,20211028,000000,90.95,94.97,90.735,94.72,277228,0
+ATKR.US,D,20211029,000000,94.35,94.72,92.705,94.53,233865,0
+ATKR.US,D,20211101,000000,96,98.49,95.39,98.15,317659,0
+ATKR.US,D,20211102,000000,98.92,101.55,97.945,99.79,419615,0
+ATKR.US,D,20211103,000000,98.92,100.9,96.68,100.55,493937,0
+ATKR.US,D,20211104,000000,102.12,104.02,99.015,99.95,331736,0
+ATKR.US,D,20211105,000000,101.83,104.49,101.83,104.1,357101,0
+ATKR.US,D,20211108,000000,105.9,107.25,103.29,103.35,312171,0
+ATKR.US,D,20211109,000000,103.2,104.79,102.27,104.65,232866,0
+ATKR.US,D,20211110,000000,103.81,104.6615,100.59,101.13,268980,0
+ATKR.US,D,20211111,000000,102.16,105.623,101.2,104.21,242360,0
+ATKR.US,D,20211112,000000,104.55,106.25,103.57,104.27,266058,0
+ATKR.US,D,20211115,000000,104.76,106.2748,103.625,105.91,378711,0
+ATKR.US,D,20211116,000000,105.92,108.98,104,105.94,485078,0
+ATKR.US,D,20211117,000000,105,106.12,101.81,103,468521,0
+ATKR.US,D,20211118,000000,107.48,113.08,101.5313,111.6,1169328,0
+ATKR.US,D,20211119,000000,111.5,115.4499,110.93,111.65,540221,0
+ATKR.US,D,20211122,000000,113,118.49,113,116.35,576690,0
+ATKR.US,D,20211123,000000,115,117.65,109.1,110.08,594684,0
+ATKR.US,D,20211124,000000,109.34,113.26,109.1899,113.01,347704,0
+ATKR.US,D,20211126,000000,108.32,110.37,104.6,105.82,439675,0
+ATKR.US,D,20211129,000000,108.27,110.78,107.75,108.65,524925,0
+ATKR.US,D,20211130,000000,107.25,110.23,106.2,106.5,654509,0
+ATKR.US,D,20211201,000000,109.9,113.49,107.84,107.91,510124,0
+ATKR.US,D,20211202,000000,107.7,111.81,107.15,110.07,501392,0
+ATKR.US,D,20211203,000000,111.14,112.4,107.08,108.86,486367,0
+ATKR.US,D,20211206,000000,110.66,110.66,107.74,108.45,384044,0
+ATKR.US,D,20211207,000000,110.44,115.33,110.41,112.66,654735,0
+ATKR.US,D,20211208,000000,113.35,114.36,110.5029,111.34,366516,0
+ATKR.US,D,20211209,000000,110,112.88,109.2,110.4,407371,0
+ATKR.US,D,20211210,000000,111.5,111.95,108.26,110.25,515793,0
+ATKR.US,D,20211213,000000,110.23,112.5591,109.35,109.81,462523,0
+ATKR.US,D,20211214,000000,108.2,110.78,105.94,107.62,583133,0
+ATKR.US,D,20211215,000000,108,109.74,105.14,108.84,538630,0
+ATKR.US,D,20211216,000000,110.75,112.268,107.45,107.91,474641,0
+ATKR.US,D,20211217,000000,105.75,106.64,103.6,104.38,698058,0
+ATKR.US,D,20211220,000000,102.43,102.74,97.61,100.15,649014,0
+ATKR.US,D,20211221,000000,102.81,104.06,101,103.93,563797,0
+ATKR.US,D,20211222,000000,103.94,105.54,103.67,105.2,234337,0
+ATKR.US,D,20211223,000000,105.64,106.62,105.29,106.28,207853,0
+ATKR.US,D,20211227,000000,106.7,112.01,106.7,111.92,381129,0
+ATKR.US,D,20211228,000000,111.27,112.76,109.985,112.02,242483,0
+ATKR.US,D,20211229,000000,112.02,114.21,112.02,113.66,214902,0
+ATKR.US,D,20211230,000000,113.68,115.11,109.42,109.6,354428,0
+ATKR.US,D,20211231,000000,109.11,112.02,109,111.19,181487,0
+ATKR.US,D,20220103,000000,111.58,113.49,109.24,110.44,328670,0
+ATKR.US,D,20220104,000000,111.59,112.925,110.55,112.63,295432,0
+ATKR.US,D,20220105,000000,112.96,115.95,108.32,108.47,477439,0
+ATKR.US,D,20220106,000000,108.68,111.62,107.2101,110.66,348813,0
+ATKR.US,D,20220107,000000,110.21,113.06,105.18,105.45,354986,0
+ATKR.US,D,20220110,000000,104.22,105.36,100.55,103.57,401910,0
+ATKR.US,D,20220111,000000,103.69,106.06,101.98,105.9,361860,0
+ATKR.US,D,20220112,000000,107.59,109.7944,106,107.85,332377,0
+ATKR.US,D,20220113,000000,108.23,109.685,104.27,104.91,231511,0
+ATKR.US,D,20220114,000000,103.26,104.8603,101.3446,103.17,248295,0
+ATKR.US,D,20220118,000000,101.04,102.19,99.57,100.74,372662,0
+ATKR.US,D,20220119,000000,101.75,101.975,99.251,99.97,396794,0
+ATKR.US,D,20220120,000000,101.18,103.0236,97.64,97.86,540863,0
+ATKR.US,D,20220121,000000,97.15,100.77,96.65,97.59,635751,0
+ATKR.US,D,20220124,000000,94.72,100.17,92.94,99.6,645931,0
+ATKR.US,D,20220125,000000,97.33,98.23,94.57,96.52,461228,0
+ATKR.US,D,20220126,000000,98.12,100.63,95.22,96.37,370234,0
+ATKR.US,D,20220127,000000,97.23,98.69,93.14,93.83,410885,0
+ATKR.US,D,20220128,000000,93.19,96.7,91.9611,96.58,753858,0
+ATKR.US,D,20220131,000000,102.51,110.87,101.9,107.78,1226225,0
+ATKR.US,D,20220201,000000,109.26,110.08,105.45,106.19,788109,0
+ATKR.US,D,20220202,000000,106.9,109.2,104.77,105.16,634619,0
+ATKR.US,D,20220203,000000,102.93,106.12,102,102.68,472439,0
+ATKR.US,D,20220204,000000,102.2,103.13,99.7,100.84,414956,0
+ATKR.US,D,20220207,000000,101.4,106.1,101.31,104.52,753251,0
+ATKR.US,D,20220208,000000,104.6,109.45,104.3,108.8,671418,0
+ATKR.US,D,20220209,000000,110.03,119.96,110.03,119.16,1220743,0
+ATKR.US,D,20220210,000000,117.19,119.7,114.51,115.64,694705,0
+ATKR.US,D,20220211,000000,115.7,117.94,108.89,110.21,769414,0
+ATKR.US,D,20220214,000000,110,111.15,102.77,103.19,782912,0
+ATKR.US,D,20220215,000000,104.02,107.42,104.02,107.19,563669,0
+ATKR.US,D,20220216,000000,106.9,108.47,106,107.54,553505,0
+ATKR.US,D,20220217,000000,105.81,106.56,103.74,103.98,293999,0
+ATKR.US,D,20220218,000000,103.55,106.61,103.4657,105.16,464874,0
+ATKR.US,D,20220222,000000,103.86,107.07,101.65,102.7,488247,0
+ATKR.US,D,20220223,000000,103.6,104.64,100.39,100.47,406293,0
+ATKR.US,D,20220224,000000,96.5,103.629,93.51,103.5,555899,0
+ATKR.US,D,20220225,000000,102.15,106.28,102.01,105.92,436651,0
+ATKR.US,D,20220228,000000,103.79,104.89,100.25,101.71,613308,0
+ATKR.US,D,20220301,000000,101.71,103.31,98.61,99.83,536150,0
+ATKR.US,D,20220302,000000,102.21,106.73,102.04,105.04,522411,0
+ATKR.US,D,20220303,000000,105.11,106.34,103.59,104.76,251274,0
+ATKR.US,D,20220304,000000,102.95,103.7213,100.03,101.24,453115,0
+ATKR.US,D,20220307,000000,100.86,101.29,92.78,93.38,679331,0
+ATKR.US,D,20220308,000000,94.48,98.5,93.11,94.91,527213,0
+ATKR.US,D,20220309,000000,97.43,101.49,97.14,100.33,416155,0
+ATKR.US,D,20220310,000000,97.99,101.7,97.37,101.56,244312,0
+ATKR.US,D,20220311,000000,102.46,103.99,99.17,99.24,257346,0
+ATKR.US,D,20220314,000000,100.47,101.66,99.2,100.42,260381,0
+ATKR.US,D,20220315,000000,100.15,101.895,99.65,101.55,297309,0
+ATKR.US,D,20220316,000000,102.86,106.1,102.26,105.68,287462,0
+ATKR.US,D,20220317,000000,104.57,107.3,104.5,107.08,326626,0
+ATKR.US,D,20220318,000000,106.64,110.83,105.3,110.46,638140,0
+ATKR.US,D,20220321,000000,110.55,112.24,106.51,107.71,248133,0
+ATKR.US,D,20220322,000000,108.23,109.7675,106.3,106.77,272471,0
+ATKR.US,D,20220323,000000,105.78,106.55,103.93,104.12,334738,0
+ATKR.US,D,20220324,000000,104.54,106.345,103.4493,106.25,502994,0
+ATKR.US,D,20220325,000000,106.57,107.61,102.725,103.64,471424,0
+ATKR.US,D,20220328,000000,103.2,104.05,98,101.21,1011515,0
+ATKR.US,D,20220329,000000,102.44,105.16,102.294,103.95,582912,0
+ATKR.US,D,20220330,000000,102.57,103.14,99.94,100.27,406430,0
+ATKR.US,D,20220331,000000,99.93,101.73,97.9,98.44,934186,0
+ATKR.US,D,20220401,000000,99.12,100.49,97.03,98.39,744272,0
+ATKR.US,D,20220404,000000,98.19,98.92,96.89,97.11,603212,0
+ATKR.US,D,20220405,000000,96.73,97.89,93.61,93.82,752347,0
+ATKR.US,D,20220406,000000,92.26,92.52,88.0705,90.38,903713,0
+ATKR.US,D,20220407,000000,90.39,91.985,88.91,90.24,668286,0
+ATKR.US,D,20220408,000000,90.35,92.9,89.09,89.43,425798,0
+ATKR.US,D,20220411,000000,88.55,90.71,88.1512,89.13,333129,0
+ATKR.US,D,20220412,000000,89.98,92.295,89.7,90.58,369771,0
+ATKR.US,D,20220413,000000,91.11,93.65,90.73,93.11,294628,0
+ATKR.US,D,20220414,000000,93.21,93.68,91.57,91.73,236626,0
+ATKR.US,D,20220418,000000,91.45,93.855,91.3,93.06,341315,0
+ATKR.US,D,20220419,000000,93.57,97.36,93.35,96.55,370704,0
+ATKR.US,D,20220420,000000,98.26,100.72,97.65,100.24,358463,0
+ATKR.US,D,20220421,000000,102,102.355,99.47,100.35,332088,0
+ATKR.US,D,20220422,000000,99.38,100.55,96.41,96.97,329180,0
+ATKR.US,D,20220425,000000,95.29,97.11,93,96.92,405044,0
+ATKR.US,D,20220426,000000,95.39,96.72,91.92,92.02,472851,0
+ATKR.US,D,20220427,000000,92.09,95.55,92.05,95.26,377037,0
+ATKR.US,D,20220428,000000,96.77,100.19,94.44,98.72,430471,0
+ATKR.US,D,20220429,000000,98.27,99.28,95.58,96.1,471919,0
+ATKR.US,D,20220502,000000,95.33,97.78,93.24,96.33,381163,0
+ATKR.US,D,20220503,000000,106.56,114.9,106.56,108.8,1704723,0
+ATKR.US,D,20220504,000000,110,114.48,108.01,113.64,800183,0
+ATKR.US,D,20220505,000000,112.4,114.75,109.68,113.47,564630,0
+ATKR.US,D,20220506,000000,113.3,115.78,109.42,115.33,611216,0
+ATKR.US,D,20220509,000000,112.4,114.66,107.24,107.87,514437,0
+ATKR.US,D,20220510,000000,109.71,109.71,102,104.55,556949,0
+ATKR.US,D,20220511,000000,105.11,106.6,101.29,101.82,317446,0
+ATKR.US,D,20220512,000000,100.9,104.14,100.0001,104.02,422192,0
+ATKR.US,D,20220513,000000,106.05,109.74,105.96,108.52,506597,0
+ATKR.US,D,20220516,000000,107.14,108.51,104.22,106,353175,0
+ATKR.US,D,20220517,000000,108.5,109.9691,106.82,107.93,377703,0
+ATKR.US,D,20220518,000000,106.53,106.83,102.52,103.96,304392,0
+ATKR.US,D,20220519,000000,102.85,107.23,102.4227,104.57,508024,0
+ATKR.US,D,20220520,000000,106.26,106.37,99.13,102.18,540229,0
+ATKR.US,D,20220523,000000,103.41,104.12,100.27,102.92,500989,0
+ATKR.US,D,20220524,000000,102.03,102.63,94.86,97.74,511756,0
+ATKR.US,D,20220525,000000,97.3,102.66,96.28,101.26,341303,0
+ATKR.US,D,20220526,000000,101.99,104.42,101.99,103.98,249721,0
+ATKR.US,D,20220527,000000,104.79,107.91,104.495,107.72,314621,0
+ATKR.US,D,20220531,000000,107.37,109.24,105.5,108.92,407204,0
+ATKR.US,D,20220601,000000,109.39,109.44,105.445,106.44,319730,0
+ATKR.US,D,20220602,000000,106.42,113.98,106.18,112.46,580929,0
+ATKR.US,D,20220603,000000,110.97,116.95,109.61,116.81,428032,0
+ATKR.US,D,20220606,000000,118.71,123.53,116.4,122.84,820854,0
+ATKR.US,D,20220607,000000,121.16,122.59,116.84,120.38,642798,0
+ATKR.US,D,20220608,000000,119.69,121.04,117.5359,118.93,476981,0
+ATKR.US,D,20220609,000000,117.92,117.99,110.041,110.3,477739,0
+ATKR.US,D,20220610,000000,108.97,109.62,102.79,103.02,448538,0
+ATKR.US,D,20220613,000000,99.8,103.15,95.603,95.91,523329,0
+ATKR.US,D,20220614,000000,95.47,98.39,94.31,97.91,584299,0
+ATKR.US,D,20220615,000000,98.32,100,96.09,98.17,529122,0
+ATKR.US,D,20220616,000000,95.24,95.935,86.7611,87.96,629263,0
+ATKR.US,D,20220617,000000,88.77,88.8955,85.13,86.53,887641,0
+ATKR.US,D,20220621,000000,87.79,89.015,86.255,87.43,473655,0
+ATKR.US,D,20220622,000000,85.32,86.77,81.98,84.02,596210,0
+ATKR.US,D,20220623,000000,84.58,84.58,80.045,80.9,501383,0
+ATKR.US,D,20220624,000000,81.57,84.1,81.2,83.09,1048153,0
+ATKR.US,D,20220627,000000,83.68,86.085,82.32,85.14,696005,0
+ATKR.US,D,20220628,000000,86,88.28,84.22,84.43,544784,0
+ATKR.US,D,20220629,000000,84.39,84.76,81.6,83.5,589704,0
+ATKR.US,D,20220630,000000,81.51,85.32,81.51,83.01,885998,0
+ATKR.US,D,20220701,000000,82.59,86.145,82.33,85.94,663517,0
+ATKR.US,D,20220705,000000,83.62,85.6,81.86,85.35,564567,0
+ATKR.US,D,20220706,000000,85.56,87.24,83.925,86.48,528593,0
+ATKR.US,D,20220707,000000,88.52,93.105,88.52,92.22,546248,0
+ATKR.US,D,20220708,000000,91.93,92.44,89.48,89.97,296000,0
+ATKR.US,D,20220711,000000,88.51,89.82,87.68,87.83,239899,0
+ATKR.US,D,20220712,000000,86.81,89.25,85.32,85.79,287533,0
+ATKR.US,D,20220713,000000,83.87,87.11,82.75,86.93,380893,0
+ATKR.US,D,20220714,000000,84.19,84.3464,80.3,81.67,717611,0
+ATKR.US,D,20220715,000000,83.09,85.9532,81,84.59,506308,0
+ATKR.US,D,20220718,000000,86.41,86.555,83.855,84.21,329703,0
+ATKR.US,D,20220719,000000,86,89.285,85.49,89.04,214140,0
+ATKR.US,D,20220720,000000,88.69,91.26,88.54,90.99,338271,0
+ATKR.US,D,20220721,000000,90.58,91.34,89.25,91.33,280099,0
+ATKR.US,D,20220722,000000,91.96,91.96,87.8,88.77,270328,0
+ATKR.US,D,20220725,000000,89.8,89.89,87.9201,89.82,296981,0
+ATKR.US,D,20220726,000000,90.53,92.16,89.43,91.27,326643,0
+ATKR.US,D,20220727,000000,92.11,94.23,91.26,93.3,332233,0
+ATKR.US,D,20220728,000000,94.83,97.575,94.5,97.38,481610,0
+ATKR.US,D,20220729,000000,97.61,100.15,97.605,99.27,350023,0
+ATKR.US,D,20220801,000000,99.25,101.15,98.1,99.47,509769,0
+ATKR.US,D,20220802,000000,99.47,99.9,91.58,93.62,820315,0
+ATKR.US,D,20220803,000000,95.1,95.1,90.33,90.53,572621,0
+ATKR.US,D,20220804,000000,90.01,92.17,89.52,90.05,399211,0
+ATKR.US,D,20220805,000000,89,90.86,88.15,88.89,357645,0
+ATKR.US,D,20220808,000000,89.29,90.6,87.39,90.18,314432,0
+ATKR.US,D,20220809,000000,89.49,89.585,86.14,87.07,472466,0
+ATKR.US,D,20220810,000000,89.25,90.9,88.78,89.55,354991,0
+ATKR.US,D,20220811,000000,90.28,92.27,89.67,91.48,272938,0
+ATKR.US,D,20220812,000000,91.5,92.6586,91.03,92.16,196527,0
+ATKR.US,D,20220815,000000,90.74,92.01,90.0144,91.75,215711,0
+ATKR.US,D,20220816,000000,90.99,92.18,90.22,91.33,575615,0
+ATKR.US,D,20220817,000000,89.53,91.08,87.23,90.62,466340,0
+ATKR.US,D,20220818,000000,90.91,94.19,90.91,93.57,293336,0
+ATKR.US,D,20220819,000000,92.72,92.72,89.52,90.62,262129,0
+ATKR.US,D,20220822,000000,89.41,89.89,87.45,88.51,455028,0
+ATKR.US,D,20220823,000000,88.28,89.425,87.8957,88.5,378780,0
+ATKR.US,D,20220824,000000,89.12,89.72,87.9,88.68,315465,0
+ATKR.US,D,20220825,000000,89.27,91.09,89.1096,91,259976,0
+ATKR.US,D,20220826,000000,91,91.44,87.7,87.71,358935,0
+ATKR.US,D,20220829,000000,87.02,88.67,86.3,87.8,230287,0
+ATKR.US,D,20220830,000000,88.19,89.0465,85.14,85.91,389576,0
+ATKR.US,D,20220831,000000,86.12,86.12,83.74,84.41,288012,0
+ATKR.US,D,20220901,000000,83.88,86.95,83.33,86.84,461685,0
+ATKR.US,D,20220902,000000,87.8,88.09,83.88,83.93,379277,0
+ATKR.US,D,20220906,000000,84.4,85.39,83.12,84.29,324151,0
+ATKR.US,D,20220907,000000,84.01,85.66,82.77,85.57,299653,0
+ATKR.US,D,20220908,000000,84.34,85.2,82.79,84.67,428515,0
+ATKR.US,D,20220909,000000,85.36,88.41,85.16,88.41,341404,0
+ATKR.US,D,20220912,000000,89.04,89.79,87.88,88.37,270262,0
+ATKR.US,D,20220913,000000,85.3,85.87,81.71,82.1,567009,0
+ATKR.US,D,20220914,000000,82.43,82.6532,79.55,81.31,555191,0
+ATKR.US,D,20220915,000000,81.21,82.34,79.52,80.21,417426,0
+ATKR.US,D,20220916,000000,78.55,79.5,76.55,79.5,980089,0
+ATKR.US,D,20220919,000000,78.28,80.73,78.22,79.46,332137,0
+ATKR.US,D,20220920,000000,78.82,78.82,75.45,76.9,465385,0
+ATKR.US,D,20220921,000000,77.82,79.32,76.28,76.33,259445,0
+ATKR.US,D,20220922,000000,76.35,76.605,74.84,74.86,280105,0
+ATKR.US,D,20220923,000000,73.01,73.61,71.29,72.74,380292,0
+ATKR.US,D,20220926,000000,72.06,74.21,70.83,70.9,339820,0
+ATKR.US,D,20220927,000000,71.96,72.8599,70.5,71.64,335912,0
+ATKR.US,D,20220928,000000,71.65,75.57,71.65,74.97,258103,0
+ATKR.US,D,20220929,000000,73.54,76.8,72.68,76.68,378613,0
+ATKR.US,D,20220930,000000,77.27,80.15,76.7921,77.81,446494,0
+ATKR.US,D,20221003,000000,78.19,83.24,78.19,82.18,556240,0
+ATKR.US,D,20221004,000000,84.38,86.5,84.175,86.45,627697,0
+ATKR.US,D,20221005,000000,85,87.87,84.31,86.95,483183,0
+ATKR.US,D,20221006,000000,85.74,89.555,85.74,88.4,498644,0
+ATKR.US,D,20221007,000000,87.89,88.6,85.8,86.27,493210,0
+ATKR.US,D,20221010,000000,87.67,89.22,86.754,87.95,618972,0
+ATKR.US,D,20221011,000000,86.73,88.9,85.61,86.69,464551,0
+ATKR.US,D,20221012,000000,86.98,88,86.02,86.44,513407,0
+ATKR.US,D,20221013,000000,84.77,91.05,83.66,90.07,551919,0
+ATKR.US,D,20221014,000000,90.57,91.24,82.95,83.18,457187,0
+ATKR.US,D,20221017,000000,85.5,88.87,85.5,88.66,408578,0
+ATKR.US,D,20221018,000000,91.29,92.08,89.1646,91.05,332410,0
+ATKR.US,D,20221019,000000,90.81,91.59,86.1074,87.89,558617,0
+ATKR.US,D,20221020,000000,88.17,89.14,86.01,87.08,336008,0
+ATKR.US,D,20221021,000000,87.86,91.84,87.64,91.53,482331,0
+ATKR.US,D,20221024,000000,91.91,94.74,91.5,93.38,543596,0
+ATKR.US,D,20221025,000000,92.05,95.185,92.05,94.41,416631,0
+ATKR.US,D,20221026,000000,95.42,98.56,94.29,95.08,497873,0
+ATKR.US,D,20221027,000000,96.59,97.08,94.11,94.53,505506,0
+ATKR.US,D,20221028,000000,95.21,96.16,92.98,94.74,406567,0
+ATKR.US,D,20221031,000000,94.05,96.97,93.83,95.3,501125,0
+ATKR.US,D,20221101,000000,96.76,98.26,94.595,97.73,367228,0
+ATKR.US,D,20221102,000000,98.07,98.71,93.25,93.37,482876,0
+ATKR.US,D,20221103,000000,92.11,95.14,90.93,92.28,295697,0
+ATKR.US,D,20221104,000000,95.05,95.99,92.31,93.35,289488,0
+ATKR.US,D,20221107,000000,94.63,94.63,91.84,92.38,344955,0
+ATKR.US,D,20221108,000000,93.06,93.195,90.945,91.72,351679,0
+ATKR.US,D,20221109,000000,91.27,94.78,91.23,94.36,661440,0
+ATKR.US,D,20221110,000000,98.18,102.62,97.354,100.87,573706,0
+ATKR.US,D,20221111,000000,101.49,104.55,100.595,101.66,374470,0
+ATKR.US,D,20221114,000000,100.79,104.08,99.99,103.54,489950,0
+ATKR.US,D,20221115,000000,105.62,106.49,104.3,106.4,634289,0
+ATKR.US,D,20221116,000000,105.22,106.9,103.205,104.61,716896,0
+ATKR.US,D,20221117,000000,102.56,103.93,99.78,100.62,702617,0
+ATKR.US,D,20221118,000000,115.29,119.95,109.54,116,1393936,0
+ATKR.US,D,20221121,000000,117.27,119.3485,115.09,117.15,819734,0
+ATKR.US,D,20221122,000000,118.4,122.249,116.95,121.66,579281,0
+ATKR.US,D,20221123,000000,121.24,122.6,117.19,119,475839,0
+ATKR.US,D,20221125,000000,118.2,118.7,115.83,117.23,184707,0
+ATKR.US,D,20221128,000000,115.24,117,114.28,115.69,420146,0
+ATKR.US,D,20221129,000000,115.69,118.53,115.6,118.45,383429,0
+ATKR.US,D,20221130,000000,118.57,122.71,114.88,122.15,650400,0
+ATKR.US,D,20221201,000000,122.75,126.57,121.505,124.47,501080,0
+ATKR.US,D,20221202,000000,123.05,125.82,122.65,124.68,497607,0
+ATKR.US,D,20221205,000000,123.96,123.96,120.13,121.81,572017,0
+ATKR.US,D,20221206,000000,122.62,123.94,120.89,123.47,631464,0
+ATKR.US,D,20221207,000000,122.78,124.42,121.53,122.21,477007,0
+ATKR.US,D,20221208,000000,123.1,125.76,122.61,125.03,461635,0
+ATKR.US,D,20221209,000000,124.72,126.9235,122.88,123,387418,0
+ATKR.US,D,20221212,000000,123.28,123.97,121.12,122.58,273028,0
+ATKR.US,D,20221213,000000,126.07,128.36,124.7,125.38,500879,0
+ATKR.US,D,20221214,000000,125.38,126.17,121.66,122.15,464013,0
+ATKR.US,D,20221215,000000,120,120.4,115.44,116,572514,0
+ATKR.US,D,20221216,000000,114.38,117.22,113,116.89,634922,0
+ATKR.US,D,20221219,000000,116.99,117.9,113.07,113.34,477323,0
+ATKR.US,D,20221220,000000,112.8,114.77,112.16,113.82,439071,0
+ATKR.US,D,20221221,000000,115.09,117.17,113.91,116.37,320823,0
+ATKR.US,D,20221222,000000,115,115,111.9,114.28,379212,0
+ATKR.US,D,20221223,000000,114.18,114.9,112.93,113.99,263024,0
+ATKR.US,D,20221227,000000,114.24,116.02,113.01,116,268395,0
+ATKR.US,D,20221228,000000,116.64,117.38,112.64,112.65,342005,0
+ATKR.US,D,20221229,000000,113.91,114.76,112.83,113.53,224265,0
+ATKR.US,D,20221230,000000,113,113.64,111.94,113.42,273064,0
+ATKR.US,D,20230103,000000,115.01,116.305,112.94,114.83,514465,0
+ATKR.US,D,20230104,000000,115.7,117,113.7,115.1,549331,0
+ATKR.US,D,20230105,000000,114.36,116.16,113.99,115.02,330651,0
+ATKR.US,D,20230106,000000,117.03,119.45,117.02,119.07,358878,0
+ATKR.US,D,20230109,000000,120.47,121.76,116.37,116.55,391022,0
+ATKR.US,D,20230110,000000,116.36,120.97,115.63,120.85,386487,0
+ATKR.US,D,20230111,000000,121.13,123.86,120.59,122.9,411547,0
+ATKR.US,D,20230112,000000,124.28,125.93,123.26,124.36,306591,0
+ATKR.US,D,20230113,000000,123.12,126.3,123.12,126.16,308791,0
+ATKR.US,D,20230117,000000,125.94,127,122.76,122.85,323363,0
+ATKR.US,D,20230118,000000,123.65,125.33,121.33,121.4,309134,0
+ATKR.US,D,20230119,000000,120.09,120.55,114.99,116.61,536993,0
+ATKR.US,D,20230120,000000,117.45,119.04,115.8,118.88,368595,0
+ATKR.US,D,20230123,000000,119.51,122.17,119.41,120.17,279186,0
+ATKR.US,D,20230124,000000,119.04,122.07,118.35,120.25,274123,0
+ATKR.US,D,20230125,000000,118.74,121.85,118.74,120.75,432395,0
+ATKR.US,D,20230126,000000,122.27,125.15,121.08,124.61,399590,0
+ATKR.US,D,20230127,000000,124.18,127.7699,123.91,127.43,476291,0
+ATKR.US,D,20230130,000000,126.37,129.495,126.37,127.56,486029,0
+ATKR.US,D,20230131,000000,128.25,130.3718,127.45,130.25,686759,0
+ATKR.US,D,20230201,000000,138.94,149.415,137.5,148.91,1484462,0
+ATKR.US,D,20230202,000000,152.07,153.55,139.79,141.11,1061406,0
+ATKR.US,D,20230203,000000,139.08,146.13,138.1,144.47,550033,0
+ATKR.US,D,20230206,000000,143.3,146.6,142.66,144.58,283555,0
+ATKR.US,D,20230207,000000,144,148.11,143.2333,147.24,462077,0
+ATKR.US,D,20230208,000000,144.6,146.37,141.34,142.02,373205,0
+ATKR.US,D,20230209,000000,143.55,145.27,140.125,141.07,391571,0
+ATKR.US,D,20230210,000000,140,143.35,139.759,142.91,377821,0
+ATKR.US,D,20230213,000000,143.38,146.64,142.0436,145.42,274590,0
+ATKR.US,D,20230214,000000,144.33,147.5567,143.8001,145.75,281307,0
+ATKR.US,D,20230215,000000,145.13,148.57,144.02,147.9,364837,0
+ATKR.US,D,20230216,000000,145.85,147.66,145.51,145.63,328055,0
+ATKR.US,D,20230217,000000,145.98,147.15,144.77,146.46,349925,0
+ATKR.US,D,20230221,000000,145,146.18,140.05,140.98,331787,0
+ATKR.US,D,20230222,000000,141.71,142.7099,139.71,140.97,391005,0
+ATKR.US,D,20230223,000000,142.89,143.84,140.88,142.8,239756,0
+ATKR.US,D,20230224,000000,141,143.6937,140.13,143.14,334207,0
+ATKR.US,D,20230227,000000,144.65,146.57,144.65,145.31,366776,0
+ATKR.US,D,20230228,000000,144.97,147.475,144.36,146.02,467658,0
+ATKR.US,D,20230301,000000,146.24,150.7,145.33,148.9,424669,0
+ATKR.US,D,20230302,000000,147.24,152.38,145.55,151.99,402312,0
+ATKR.US,D,20230303,000000,153.02,154.86,150.84,153.01,401454,0
+ATKR.US,D,20230306,000000,153.04,154.84,152.28,152.34,419055,0
+ATKR.US,D,20230307,000000,152.2,153.55,149.17,149.42,328120,0
+ATKR.US,D,20230308,000000,149.97,150.08,147.89,149.61,259286,0
+ATKR.US,D,20230309,000000,150,151.03,146.06,146.07,354705,0
+ATKR.US,D,20230310,000000,145.75,145.75,135.33,138.66,757476,0
+ATKR.US,D,20230313,000000,136.09,137.74,132.5,135.85,512818,0
+ATKR.US,D,20230314,000000,140.01,141.98,137.01,140.02,392718,0
+ATKR.US,D,20230315,000000,136.1,136.315,129.34,131.32,592025,0
+ATKR.US,D,20230316,000000,129.47,135.09,127.79,133.93,480652,0
+ATKR.US,D,20230317,000000,132.8,132.95,129.71,130.71,786187,0
+ATKR.US,D,20230320,000000,132.52,136.57,131.825,135.19,538352,0
+ATKR.US,D,20230321,000000,138.65,141.73,138.2,140.89,429170,0
+ATKR.US,D,20230322,000000,140.52,141.73,136.265,136.68,340765,0
+ATKR.US,D,20230323,000000,137.73,139.51,132.78,134.65,398538,0
+ATKR.US,D,20230324,000000,131.92,134.29,130.1,133.9,308891,0
+ATKR.US,D,20230327,000000,135.97,136.8,133.535,135.82,405298,0
+ATKR.US,D,20230328,000000,135.54,137.66,134.67,136,238340,0
+ATKR.US,D,20230329,000000,138,138,135.69,137.23,379951,0
+ATKR.US,D,20230330,000000,139.12,141.99,139,139.23,479969,0
+ATKR.US,D,20230331,000000,140.54,141.32,139.075,140.48,613199,0
+ATKR.US,D,20230403,000000,140.8,144.3727,139.07,141.26,360454,0
+ATKR.US,D,20230404,000000,141.13,142.38,127.92,129.68,629681,0
+ATKR.US,D,20230405,000000,128.27,129.33,123,127.15,814281,0
+ATKR.US,D,20230406,000000,126.5,126.5,121.58,121.9,852523,0
+ATKR.US,D,20230410,000000,121,128.16,121,126.56,560337,0
+ATKR.US,D,20230411,000000,126.91,129.11,126.91,128.43,308165,0
+ATKR.US,D,20230412,000000,130.15,131.0166,127.81,129.34,442078,0
+ATKR.US,D,20230413,000000,129.95,131.02,126.385,130.96,360635,0
+ATKR.US,D,20230414,000000,131.23,132.62,130.005,131.7,460638,0
+ATKR.US,D,20230417,000000,132.3,134.9,131.49,131.94,432229,0
+ATKR.US,D,20230418,000000,132.74,134.77,131.09,134.32,315078,0
+ATKR.US,D,20230419,000000,134.14,134.77,132.09,133.87,249282,0
+ATKR.US,D,20230420,000000,132.32,133.78,131.115,132.68,282407,0
+ATKR.US,D,20230421,000000,131.6,131.6,124.8,126.48,768843,0
+ATKR.US,D,20230424,000000,126.46,130.63,126.4,130,371433,0
+ATKR.US,D,20230425,000000,128.46,130.33,125.45,125.95,425148,0
+ATKR.US,D,20230426,000000,124.59,125.8756,119.58,120.5,1083323,0
+ATKR.US,D,20230427,000000,121.07,125.35,120.45,125.35,642990,0
+ATKR.US,D,20230428,000000,124.06,126.71,124.06,126.33,379660,0
+ATKR.US,D,20230501,000000,125.87,128.5,124.96,126.08,342586,0
+ATKR.US,D,20230502,000000,125.73,126.84,124.16,126.24,455721,0
+ATKR.US,D,20230503,000000,127.14,129.8141,127.08,127.23,310602,0
+ATKR.US,D,20230504,000000,125.73,126.34,120.61,122.37,576648,0
+ATKR.US,D,20230505,000000,125.56,126.21,123.6,125.49,530955,0
+ATKR.US,D,20230508,000000,126.85,128.89,125.27,127.75,831444,0
+ATKR.US,D,20230509,000000,130.48,133.6,124.14,128.41,862611,0
+ATKR.US,D,20230510,000000,130.85,130.85,122.26,122.96,929322,0
+ATKR.US,D,20230511,000000,121.25,124.22,120.94,121.98,661995,0
+ATKR.US,D,20230512,000000,123.12,125.52,122.76,124.16,634880,0
+ATKR.US,D,20230515,000000,123.73,124.48,121.91,122.52,380229,0
+ATKR.US,D,20230516,000000,121.27,121.91,117.29,118.06,694639,0
+ATKR.US,D,20230517,000000,119.08,120.01,117.57,119.62,393916,0
+ATKR.US,D,20230518,000000,119.83,124.77,118.62,124.36,385681,0
+ATKR.US,D,20230519,000000,125.5,126.54,121.3,122.44,391659,0
+ATKR.US,D,20230522,000000,123.37,126.48,123.37,123.7,384403,0
+ATKR.US,D,20230523,000000,122.45,124.11,121.2401,122.87,363625,0
+ATKR.US,D,20230524,000000,122.03,122.14,117.14,118.44,395881,0
+ATKR.US,D,20230525,000000,118.82,120.483,117.7,119.49,355545,0
+ATKR.US,D,20230526,000000,120.29,121.34,119.08,121.19,295907,0
+ATKR.US,D,20230530,000000,121.19,123.65,118.76,121.47,406882,0
+ATKR.US,D,20230531,000000,120.05,121.45,116.1401,116.77,387689,0
+ATKR.US,D,20230601,000000,117.53,121.09,117,119.85,425460,0
+ATKR.US,D,20230602,000000,122.72,127.71,121.9,126.62,481499,0
+ATKR.US,D,20230605,000000,126.54,128.51,124.0001,126.27,281379,0
+ATKR.US,D,20230606,000000,126.46,132.02,125.8431,131.94,494492,0
+ATKR.US,D,20230607,000000,132.41,139.3,132.02,138.52,608553,0
+ATKR.US,D,20230608,000000,139,139.705,137.54,138.9,448228,0
+ATKR.US,D,20230609,000000,138.5,139.61,136.4,138.1,393187,0
+ATKR.US,D,20230612,000000,138.36,143.495,138.2,142.73,544586,0
+ATKR.US,D,20230613,000000,142.77,144.85,142.355,143.24,439829,0
+ATKR.US,D,20230614,000000,144.11,146.77,142.845,143.82,427912,0
+ATKR.US,D,20230615,000000,142.86,144.33,139.87,141.95,324134,0
+ATKR.US,D,20230616,000000,143.29,143.29,139.47,139.87,463237,0
+ATKR.US,D,20230620,000000,138.47,143.0625,137.82,142.81,323772,0
+ATKR.US,D,20230621,000000,142.34,145.468,142.21,144.12,343101,0
+ATKR.US,D,20230622,000000,143.52,146.05,143.03,145.3,332734,0
+ATKR.US,D,20230623,000000,143,146.52,143,144.3,490888,0
+ATKR.US,D,20230626,000000,143.52,147.86,143.52,146.56,288085,0
+ATKR.US,D,20230627,000000,147.92,153.57,147.5,152.62,424281,0
+ATKR.US,D,20230628,000000,152.26,154.0323,151.2,152.32,309197,0
+ATKR.US,D,20230629,000000,152.42,156.105,152.42,155.38,431530,0
+ATKR.US,D,20230630,000000,156.96,157.45,154.06,155.94,533351,0
+ATKR.US,D,20230703,000000,156.03,157.44,154.34,154.37,214053,0
+ATKR.US,D,20230705,000000,152.79,155.45,149.97,151.62,405579,0
+ATKR.US,D,20230706,000000,150.17,151.24,144.37,144.89,569488,0
+ATKR.US,D,20230707,000000,144.66,150.01,144.62,147.61,376290,0
+ATKR.US,D,20230710,000000,147.61,151.22,146.3587,150.7,354822,0
+ATKR.US,D,20230711,000000,151.54,152.24,149.1,150.57,315396,0
+ATKR.US,D,20230712,000000,152.78,153.825,150.61,152,293826,0
+ATKR.US,D,20230713,000000,153.11,154.9,151.375,154.02,341759,0
+ATKR.US,D,20230714,000000,154.41,154.5,150.93,152.67,287357,0
+ATKR.US,D,20230717,000000,152.1,155.84,151.77,154.1,438128,0
+ATKR.US,D,20230718,000000,154.44,163.18,153.935,161.83,735070,0
+ATKR.US,D,20230719,000000,160.59,161.98,157.68,159.74,439005,0
+ATKR.US,D,20230720,000000,160,160.845,157.14,160.22,413809,0
+ATKR.US,D,20230721,000000,161.2,161.5,157.24,157.63,258350,0
+ATKR.US,D,20230724,000000,158.17,161.146,158.04,158.42,288747,0
+ATKR.US,D,20230725,000000,157.94,162.77,157.94,161.1,365238,0
+ATKR.US,D,20230726,000000,159.45,161.14,154.57,156.11,356490,0
+ATKR.US,D,20230727,000000,157.79,158.99,154.94,155.53,209570,0
+ATKR.US,D,20230728,000000,157.43,157.65,155.43,157.39,273257,0
+ATKR.US,D,20230731,000000,159.07,159.85,157.275,158.67,242875,0
+ATKR.US,D,20230801,000000,157.43,163.705,157.31,163.43,423569,0
+ATKR.US,D,20230802,000000,161.73,164.755,158.29,158.36,341292,0
+ATKR.US,D,20230803,000000,158.19,158.19,154.12,154.42,515050,0
+ATKR.US,D,20230804,000000,154.97,154.97,151.08,151.17,440988,0
+ATKR.US,D,20230807,000000,150.75,151,145.9,148.27,821824,0
+ATKR.US,D,20230808,000000,149.46,156.91,148.1345,155.51,696921,0
+ATKR.US,D,20230809,000000,156.8,156.8,149.11,149.55,589443,0
+ATKR.US,D,20230810,000000,149.26,153.4318,146.69,147.28,354880,0
+ATKR.US,D,20230811,000000,147.61,149.47,146.98,148.35,224479,0
+ATKR.US,D,20230814,000000,146.65,150.82,146.64,150.64,271044,0
+ATKR.US,D,20230815,000000,150.03,152.9,149.57,150.68,325499,0
+ATKR.US,D,20230816,000000,149.66,151.45,143.77,144.01,398055,0
+ATKR.US,D,20230817,000000,144,144.89,140.77,141,395765,0
+ATKR.US,D,20230818,000000,139.34,142.19,136.91,141.97,685479,0
+ATKR.US,D,20230821,000000,142.8,143.905,141.44,142.71,314305,0
+ATKR.US,D,20230822,000000,143.78,144.54,141.65,142.46,263103,0
+ATKR.US,D,20230823,000000,142.99,145.18,141.76,144.55,268003,0
+ATKR.US,D,20230824,000000,143.96,145.71,142.34,142.35,217784,0
+ATKR.US,D,20230825,000000,143.02,144.09,140.66,142.85,218061,0
+ATKR.US,D,20230828,000000,144,147.37,144,145.93,251262,0
+ATKR.US,D,20230829,000000,145.47,151.24,145.14,150.76,328463,0
+ATKR.US,D,20230830,000000,151,154.92,151,152.98,397499,0
+ATKR.US,D,20230831,000000,153.13,154.58,152,153.97,434786,0
+ATKR.US,D,20230901,000000,155.3,158.89,155.075,157.96,291540,0
+ATKR.US,D,20230905,000000,157.99,159.01,153.07,153.37,304237,0
+ATKR.US,D,20230906,000000,153.4,156.23,153.25,154.87,210683,0
+ATKR.US,D,20230907,000000,153.23,153.4,149.55,151.68,291999,0
+ATKR.US,D,20230908,000000,150.84,152.0981,149.9,150.72,246839,0
+ATKR.US,D,20230911,000000,152.27,154.59,151.185,151.39,259319,0
+ATKR.US,D,20230912,000000,150.63,152.72,146.72,147.17,287173,0
+ATKR.US,D,20230913,000000,146.73,148.06,144.53,147.53,325986,0
+ATKR.US,D,20230914,000000,149.03,152.87,148.83,152.17,317106,0
+ATKR.US,D,20230915,000000,150.78,150.78,146.8,147.64,707160,0
+ATKR.US,D,20230918,000000,147.52,151.33,146.75,149.88,347935,0
+ATKR.US,D,20230919,000000,149.87,151.04,148.18,149.67,311419,0
+ATKR.US,D,20230920,000000,150.91,153.38,148.85,149.04,265019,0
+ATKR.US,D,20230921,000000,147.5,147.56,142.28,142.29,408930,0
+ATKR.US,D,20230922,000000,142.56,145.48,142.3001,143.87,289406,0
+ATKR.US,D,20230925,000000,143.42,148.055,143.42,146.43,206862,0
+ATKR.US,D,20230926,000000,144.96,146.21,142.03,142.7,446068,0
+ATKR.US,D,20230927,000000,144.33,149.965,144.33,148.4,544903,0
+ATKR.US,D,20230928,000000,148,153.235,147.79,151.7,409197,0
+ATKR.US,D,20230929,000000,153.12,154.82,147.73,149.19,566265,0
+ATKR.US,D,20231002,000000,149.12,151.12,144.36,145,471364,0
+ATKR.US,D,20231003,000000,143.46,145.75,142.44,144.2,501450,0
+ATKR.US,D,20231004,000000,144.45,145.48,142.6,143.56,398376,0
+ATKR.US,D,20231005,000000,143.11,143.89,140.8146,141.16,262291,0
+ATKR.US,D,20231006,000000,140.84,145.63,140.65,144.24,279895,0
+ATKR.US,D,20231009,000000,143.99,146.21,142.43,146.21,187125,0
+ATKR.US,D,20231010,000000,147.11,149.675,146.175,146.19,192223,0
+ATKR.US,D,20231011,000000,146.68,148.0821,144.58,147.64,269101,0
+ATKR.US,D,20231012,000000,147.74,147.74,142.69,142.82,311515,0
+ATKR.US,D,20231013,000000,142.21,142.21,135.78,137.26,530700,0
+ATKR.US,D,20231016,000000,139.45,140.5,136.76,138.28,277841,0
+ATKR.US,D,20231017,000000,137.67,142.41,137.635,139.03,288476,0
+ATKR.US,D,20231018,000000,137.01,138.03,130.3635,131.02,606856,0
+ATKR.US,D,20231019,000000,131.44,133.46,128.235,129.24,447298,0
+ATKR.US,D,20231020,000000,128.49,129.25,125.25,125.63,632208,0
+ATKR.US,D,20231023,000000,125.28,128.33,124.47,124.57,328099,0
+ATKR.US,D,20231024,000000,126.25,126.33,124.11,124.25,372343,0
+ATKR.US,D,20231025,000000,124.25,124.665,122,124,323040,0
+ATKR.US,D,20231026,000000,125.08,126.75,122.54,124.05,279157,0
+ATKR.US,D,20231027,000000,124.13,124.74,122.12,123.22,302610,0
+ATKR.US,D,20231030,000000,125.09,127.275,124.24,125.89,364958,0
+ATKR.US,D,20231031,000000,124.99,128,124.07,124.28,298421,0
+ATKR.US,D,20231101,000000,123.77,129.63,122,129.55,339128,0
+ATKR.US,D,20231102,000000,132.02,133.5,129.22,130.22,267931,0
+ATKR.US,D,20231103,000000,132.55,135.19,131.93,132.03,277666,0
+ATKR.US,D,20231106,000000,132.31,132.43,129.48,130.73,255406,0
+ATKR.US,D,20231107,000000,129.33,130.4399,128.465,129.6,337740,0
+ATKR.US,D,20231108,000000,130,132.1,127.09,128.82,320187,0
+ATKR.US,D,20231109,000000,130.59,130.6,128.48,128.73,223062,0
+ATKR.US,D,20231110,000000,130.23,132.81,129.13,132.29,144442,0
+ATKR.US,D,20231113,000000,131.65,132.7299,130.51,130.56,216541,0
+ATKR.US,D,20231114,000000,134.99,140.175,134.99,137.48,497397,0
+ATKR.US,D,20231115,000000,137.2,138.96,136.01,136.22,348742,0
+ATKR.US,D,20231116,000000,136.22,137.91,133.8,135.23,304036,0
+ATKR.US,D,20231117,000000,122.56,133.44,121,131.41,1771992,0
+ATKR.US,D,20231120,000000,131.51,131.7,126.36,130.24,577090,0
+ATKR.US,D,20231121,000000,129.22,130.62,127.7,129.08,541348,0
+ATKR.US,D,20231122,000000,130,131.83,129.0701,130.84,376577,0
+ATKR.US,D,20231124,000000,130.59,132.78,130.457,132.2,164171,0
+ATKR.US,D,20231127,000000,131.21,132.1,129.635,130.55,448899,0
+ATKR.US,D,20231128,000000,130.1,130.71,127.441,127.51,590944,0
+ATKR.US,D,20231129,000000,129.6,131.53,127.48,127.65,478954,0
+ATKR.US,D,20231130,000000,128.58,130.42,127.15,129.9,691152,0
+ATKR.US,D,20231201,000000,128.58,133.95,128.5501,133,456232,0
+ATKR.US,D,20231204,000000,131.75,133.21,129.9,133.18,403003,0
+ATKR.US,D,20231205,000000,132.3,132.43,129.8,130.25,327151,0
+ATKR.US,D,20231206,000000,131.19,133.515,129.82,130.38,409506,0
+ATKR.US,D,20231207,000000,130.58,132.82,129.85,132.72,323806,0
+ATKR.US,D,20231208,000000,132.72,136.79,132.635,135.23,400464,0
+ATKR.US,D,20231211,000000,135.5,137.7725,135.5,137.19,343284,0
+ATKR.US,D,20231212,000000,137.73,138.365,136.13,137.59,379674,0
+ATKR.US,D,20231213,000000,137.76,142.76,136.555,142.45,594900,0
+ATKR.US,D,20231214,000000,146.82,156.51,146.82,156.29,1442323,0
+ATKR.US,D,20231215,000000,156.76,157.39,154.17,157.04,1019245,0
+ATKR.US,D,20231218,000000,158.65,158.65,155.7125,157.16,529375,0
+ATKR.US,D,20231219,000000,158.9,161.6,158.315,159.49,471338,0
+ATKR.US,D,20231220,000000,158.59,162.13,157.6,157.62,439286,0
+ATKR.US,D,20231221,000000,159.78,160.3,158.19,158.59,337213,0
+ATKR.US,D,20231222,000000,158.63,161.78,158.3,161.66,293854,0
+ATKR.US,D,20231226,000000,162.17,165.69,161.73,162.91,260220,0
+ATKR.US,D,20231227,000000,163.5,165.5399,162.16,163.39,341267,0
+ATKR.US,D,20231228,000000,163,163.86,162.12,162.25,337987,0
+ATKR.US,D,20231229,000000,161.75,162.86,159.425,160,414315,0
+ATKR.US,D,20240102,000000,158.63,164.96,158.09,163.13,418975,0
+ATKR.US,D,20240103,000000,160.82,161.2,154.05,154.18,567506,0
+ATKR.US,D,20240104,000000,155.19,156.05,152.59,152.91,373592,0
+ATKR.US,D,20240105,000000,151.03,154.1699,150.82,152.38,330996,0
+ATKR.US,D,20240108,000000,152.49,156.28,152.215,156.16,269616,0
+ATKR.US,D,20240109,000000,153.76,153.76,149.36,153.08,281356,0
+ATKR.US,D,20240110,000000,152.88,153.41,150.725,153.03,183300,0
+ATKR.US,D,20240111,000000,152.93,153.8783,149.99,151.74,211963,0
+ATKR.US,D,20240112,000000,153.76,154.4299,150.77,150.9,243602,0
+ATKR.US,D,20240116,000000,149.5,150.23,147.01,149.2,423734,0
+ATKR.US,D,20240117,000000,146.56,149.62,145.57,148.92,338427,0
+ATKR.US,D,20240118,000000,149.7,152.9,149.405,152.76,280534,0
+ATKR.US,D,20240119,000000,153.24,153.94,150.02,153.02,307024,0
+ATKR.US,D,20240122,000000,155,157.66,154.33,155.43,318853,0
+ATKR.US,D,20240123,000000,157.37,158.18,152.58,153.08,233489,0
+ATKR.US,D,20240124,000000,155.11,155.11,151.72,152.19,238195,0
+ATKR.US,D,20240125,000000,155.23,156.48,153.53,154.34,338331,0
+ATKR.US,D,20240126,000000,155.19,156.04,152.75,153.34,268841,0
+ATKR.US,D,20240129,000000,153.25,157.82,153.155,157.43,330467,0
+ATKR.US,D,20240130,000000,156.14,159.57,155.25,156.87,410942,0
+ATKR.US,D,20240131,000000,155.63,156.87,151.9,152.53,592068,0
+ATKR.US,D,20240201,000000,148,149.42,140.91,147.88,1119529,0
+ATKR.US,D,20240202,000000,145.53,150.43,144.72,148.61,688921,0
+ATKR.US,D,20240205,000000,146.96,147.965,144.17,145.04,376768,0
+ATKR.US,D,20240206,000000,145.04,145.04,142.255,143.11,383600,0
+ATKR.US,D,20240207,000000,144.47,147.72,144.11,145.91,400368,0
+ATKR.US,D,20240208,000000,147,148.68,145.615,148.65,347035,0
+ATKR.US,D,20240209,000000,149.33,149.4494,146.73,148.31,299326,0
+ATKR.US,D,20240212,000000,148.65,150.9399,147.85,150,413341,0
+ATKR.US,D,20240213,000000,144.34,144.42,139.52,142.89,746127,0
+ATKR.US,D,20240214,000000,145,145.7558,143.385,144.79,519570,0
+ATKR.US,D,20240215,000000,145.18,149.26,144.11,148.57,279147,0
+ATKR.US,D,20240216,000000,146.66,148.0412,144.53,144.58,300306,0
+ATKR.US,D,20240220,000000,141.79,143,140.22,142.6,503044,0
+ATKR.US,D,20240221,000000,142.78,144.31,140.74,144.29,421629,0
+ATKR.US,D,20240222,000000,145.51,146.58,143.72,146.39,288304,0
+ATKR.US,D,20240223,000000,147.23,152.07,145.73,151.64,561797,0
+ATKR.US,D,20240226,000000,151.21,161.34,151,161.03,800788,0
+ATKR.US,D,20240227,000000,162.86,164.57,160.78,163.49,655764,0
+ATKR.US,D,20240228,000000,163.42,165.5,160.84,163.93,626476,0
+ATKR.US,D,20240229,000000,165.8,170.06,164.66,169.4,626516,0
+ATKR.US,D,20240301,000000,170.08,173.23,169.32,172.52,599923,0
+ATKR.US,D,20240304,000000,172.75,175.3,172.0573,172.2,658690,0
+ATKR.US,D,20240305,000000,169.8,171.49,161.86,161.94,479203,0
+ATKR.US,D,20240306,000000,163.95,166.23,160.01,164.02,354139,0
+ATKR.US,D,20240307,000000,164.39,170.36,164.39,169.94,364272,0
+ATKR.US,D,20240308,000000,172.23,174,168.26,168.47,517312,0
+ATKR.US,D,20240311,000000,167.12,169.22,165,168.61,380813,0
+ATKR.US,D,20240312,000000,169.23,171.575,167,171.01,354091,0
+ATKR.US,D,20240313,000000,171.12,176.17,171.12,176.13,397853,0
+ATKR.US,D,20240314,000000,175.81,177.2,172.73,173.87,723207,0
+ATKR.US,D,20240315,000000,172.38,179.91,172.38,178.91,757561,0
+ATKR.US,D,20240318,000000,180,180.87,176.41,178.09,527234,0
+ATKR.US,D,20240319,000000,177.28,180.89,177,180.29,402622,0
+ATKR.US,D,20240320,000000,180.49,184.57,179.615,183.87,300928,0
+ATKR.US,D,20240321,000000,185.81,189.3927,185.55,186.27,379617,0
+ATKR.US,D,20240322,000000,186.01,187.46,184.09,185.25,250929,0
+ATKR.US,D,20240325,000000,185.52,186.75,180.4,180.48,383148,0
+ATKR.US,D,20240326,000000,181.13,183.15,179.68,182.58,302022,0
+ATKR.US,D,20240327,000000,184.43,187.06,184.18,186.06,339488,0
+ATKR.US,D,20240328,000000,186.11,191.155,185.5001,190.36,481610,0
+ATKR.US,D,20240401,000000,191.23,194.98,190.38,193.58,516930,0
+ATKR.US,D,20240402,000000,190.07,190.267,181.37,185.14,874449,0
+ATKR.US,D,20240403,000000,184.33,188.06,184.15,187.69,760800,0
+ATKR.US,D,20240404,000000,188.59,189.84,178.76,179.52,855396,0
+ATKR.US,D,20240405,000000,181.37,185.87,180.03,183.82,514983,0
+ATKR.US,D,20240408,000000,184.92,185.47,180.88,181.21,399661,0
+ATKR.US,D,20240409,000000,181.47,181.805,176.73,177.1,436992,0
+ATKR.US,D,20240410,000000,171.83,175.585,170.01,172.75,578351,0
+ATKR.US,D,20240411,000000,173.66,175.08,170.96,175.01,518629,0
+ATKR.US,D,20240412,000000,173.52,173.97,169.44,171.57,321943,0
+ATKR.US,D,20240415,000000,174.89,178.99,173.34,175.86,749121,0
+ATKR.US,D,20240416,000000,174.22,174.385,170.95,172.15,461881,0
+ATKR.US,D,20240417,000000,173.02,174.81,169.47,170.12,445550,0
+ATKR.US,D,20240418,000000,171.24,173.93,170.06,171.18,338184,0
+ATKR.US,D,20240419,000000,170.31,172.64,169.79,171.82,440208,0
+ATKR.US,D,20240422,000000,173.1,175.3,172.5,173.54,817111,0
+ATKR.US,D,20240423,000000,175.34,180.38,174.345,179.98,462471,0
+ATKR.US,D,20240424,000000,181,183.565,176.81,179.11,369796,0
+ATKR.US,D,20240425,000000,176.38,181.615,174.645,181.21,386276,0
+ATKR.US,D,20240426,000000,181.52,183.69,181.11,182.99,256834,0
+ATKR.US,D,20240429,000000,183.96,185.42,181.54,183.16,337626,0
+ATKR.US,D,20240430,000000,182.27,183.455,175.25,175.3,508589,0
+ATKR.US,D,20240501,000000,175.5,179.855,173.6,175,605591,0
+ATKR.US,D,20240502,000000,177.55,177.55,173.631,175.26,466586,0
+ATKR.US,D,20240503,000000,179.14,179.14,173.41,176.25,533025,0
+ATKR.US,D,20240506,000000,178.36,180.62,176.22,176.4,465703,0
+ATKR.US,D,20240507,000000,155.125,164.13,153.37,154.34,2339710,0
+ATKR.US,D,20240508,000000,155.4,160.665,155.15,157.63,995427,0
+ATKR.US,D,20240509,000000,158.05,162.17,157.48,161.14,939495,0
+ATKR.US,D,20240510,000000,162.15,163.12,154.8,156.21,889167,0
+ATKR.US,D,20240513,000000,157.16,159.3,155.36,155.97,577534,0
+ATKR.US,D,20240514,000000,157.67,158.9,155.48,155.54,585805,0
+ATKR.US,D,20240515,000000,157.52,158.84,155.93,157.65,591208,0
+ATKR.US,D,20240516,000000,156.98,158.1994,153.05,153.6,722334,0
+ATKR.US,D,20240517,000000,154.25,154.53,151.381,151.86,390928,0
+ATKR.US,D,20240520,000000,152.85,156.9,152.05,156.88,488437,0
+ATKR.US,D,20240521,000000,155.92,156.67,153.38,155,421067,0
+ATKR.US,D,20240522,000000,154.11,156.735,154.11,155.29,502364,0
+ATKR.US,D,20240523,000000,156.52,156.52,151.72,152.84,547680,0
+ATKR.US,D,20240524,000000,154.1,156.2,152.43,156,426991,0
+ATKR.US,D,20240528,000000,156.82,157.245,150.29,150.77,567976,0
+ATKR.US,D,20240529,000000,148.98,151.29,148.0661,151.04,455876,0
+ATKR.US,D,20240530,000000,151.39,153.26,150.41,151.26,345836,0
+ATKR.US,D,20240531,000000,151.15,152.25,146.75,152.15,545089,0
+ATKR.US,D,20240603,000000,153.23,153.23,142.76,145.25,589135,0
+ATKR.US,D,20240604,000000,144.19,144.99,139.47,140.9,908746,0
+ATKR.US,D,20240605,000000,141.62,145.615,141.4956,143.65,576596,0
+ATKR.US,D,20240606,000000,143.1,144.84,140.49,141.72,523122,0
+ATKR.US,D,20240607,000000,140.7,141.58,138.5,141.41,540456,0
+ATKR.US,D,20240610,000000,139.8,141.505,138.2601,140.34,512110,0
+ATKR.US,D,20240611,000000,138.07,141.52,137.87,141.41,731784,0
+ATKR.US,D,20240612,000000,145.6,151.04,143.66,143.69,870443,0
+ATKR.US,D,20240613,000000,142.55,143.395,139.43,142.38,552131,0
+ATKR.US,D,20240614,000000,139.91,140.64,135.77,136.89,787160,0
+ATKR.US,D,20240617,000000,137,138.24,135.09,136.86,848905,0
+ATKR.US,D,20240618,000000,136.49,137.655,134.72,136.42,667327,0
+ATKR.US,D,20240620,000000,135.84,136.42,134.06,134.26,474962,0
+ATKR.US,D,20240621,000000,134.26,135.05,132.16,134.49,605787,0
+ATKR.US,D,20240624,000000,134.49,135.65,132.93,133.04,427878,0
+ATKR.US,D,20240625,000000,132.6,133.31,130.08,131.98,680732,0
+ATKR.US,D,20240626,000000,131,132,130.075,130.24,698328,0
+ATKR.US,D,20240627,000000,130.8,132.7,130.39,132.53,405641,0
+ATKR.US,D,20240628,000000,133.89,137.39,133.17,134.93,869346,0
+ATKR.US,D,20240701,000000,136.29,137.64,132.08,132.33,760852,0
+ATKR.US,D,20240702,000000,132.21,134.11,130.615,131,308973,0
+ATKR.US,D,20240703,000000,131.99,135.66,131.59,132.37,247251,0
+ATKR.US,D,20240705,000000,131.72,132.3999,130.09,130.9,332874,0
+ATKR.US,D,20240708,000000,131.1,132.48,130.5,131.08,399691,0
+ATKR.US,D,20240709,000000,130.99,132.44,129.86,129.88,339743,0
+ATKR.US,D,20240710,000000,132.1,139.82,131.75,139.65,664990,0
+ATKR.US,D,20240711,000000,142.96,146.23,140.79,142.2,948839,0
+ATKR.US,D,20240712,000000,143.43,146.26,142.91,143.13,423274,0
+ATKR.US,D,20240715,000000,144.02,147.6,142.83,144.76,446949,0
+ATKR.US,D,20240716,000000,145.75,153.32,145.75,152.57,480318,0
+ATKR.US,D,20240717,000000,149.55,151.58,144.89,145,512885,0
+ATKR.US,D,20240718,000000,145,148.7,143.19,144.43,341384,0
+ATKR.US,D,20240719,000000,144.73,145.03,140.71,141.83,532457,0
+ATKR.US,D,20240722,000000,143.92,145.4,140.75,144.57,383054,0
+ATKR.US,D,20240723,000000,143.05,146.52,142.26,145,377450,0
+ATKR.US,D,20240724,000000,138.7,140.99,132.09,132.63,761432,0
+ATKR.US,D,20240725,000000,133.57,137.44,132.35,135.28,571497,0
+ATKR.US,D,20240726,000000,138.09,140.105,136.22,139.21,523715,0
+ATKR.US,D,20240729,000000,139.56,139.86,136.23,137.38,363291,0
+ATKR.US,D,20240730,000000,137.7,139.85,133.88,134,538110,0
+ATKR.US,D,20240731,000000,137.13,139,134.63,135,923666,0
+ATKR.US,D,20240801,000000,134.75,136.24,126.19,129.04,800510,0
+ATKR.US,D,20240802,000000,124.69,124.69,120.3058,122.17,782646,0
+ATKR.US,D,20240805,000000,113.51,121.78,112.3,118.46,1595482,0
+ATKR.US,D,20240806,000000,105,108.6889,99.03,101.05,5908068,0
+ATKR.US,D,20240807,000000,98.99,102.69,95.69,96.37,2218446,0
+ATKR.US,D,20240808,000000,97.29,99.79,94.69,95.24,2609805,0
+ATKR.US,D,20240809,000000,94.56,96.42,93.41,94.88,1050784,0
+ATKR.US,D,20240812,000000,95.47,95.66,93.77,94.58,995760,0
+ATKR.US,D,20240813,000000,94.52,94.66,91.31,94.59,2444229,0
+ATKR.US,D,20240814,000000,95.92,96.75,92.39,92.5,1032110,0
+ATKR.US,D,20240815,000000,94.98,96.25,92.72,94.04,1531029,0
+ATKR.US,D,20240816,000000,93.95,96.1,93.65,95.59,981167,0
+ATKR.US,D,20240819,000000,96.45,98.12,95.76,96.98,752863,0
+ATKR.US,D,20240820,000000,96.01,97.145,94.82,95.68,681111,0
+ATKR.US,D,20240821,000000,96.43,98.4699,95.8691,97.88,640230,0
+ATKR.US,D,20240822,000000,97.94,97.94,95.8001,97.35,423282,0
+ATKR.US,D,20240823,000000,98.1,102.85,97.44,102.75,834177,0
+ATKR.US,D,20240826,000000,103.39,103.4099,100.16,100.16,466767,0
+ATKR.US,D,20240827,000000,99.27,99.545,95.72,95.97,533628,0
+ATKR.US,D,20240828,000000,95.77,96.12,92.41,93.36,847488,0
+ATKR.US,D,20240829,000000,94.34,94.34,91.44,92.91,733668,0
+ATKR.US,D,20240830,000000,94.06,94.3,91.89,93.33,570722,0
+ATKR.US,D,20240903,000000,92.53,92.78,87.9,88.41,906012,0
+ATKR.US,D,20240904,000000,87.93,88.46,86.08,87.06,864238,0
+ATKR.US,D,20240905,000000,87.26,87.45,84.355,84.83,650420,0
+ATKR.US,D,20240906,000000,85.04,86.27,83.27,83.77,764945,0
+ATKR.US,D,20240909,000000,84,84.72,82.695,83,697631,0
+ATKR.US,D,20240910,000000,83.09,83.98,80.99,83.12,578853,0
+ATKR.US,D,20240911,000000,83,83.6854,80.11,82.78,791786,0
+ATKR.US,D,20240912,000000,83,85.93,82.67,85.01,673214,0
+ATKR.US,D,20240913,000000,86.3,88,85.92,86.36,713094,0
+ATKR.US,D,20240916,000000,86.32,88.22,85.18,85.73,485299,0
+ATKR.US,D,20240917,000000,86.82,87.58,85.58,87.42,577191,0
+ATKR.US,D,20240918,000000,88.24,90.25,86.45,86.66,602999,0
+ATKR.US,D,20240919,000000,89.89,89.89,87.3001,89.16,598364,0
+ATKR.US,D,20240920,000000,88.68,90.16,86.92,87.02,1117571,0
+ATKR.US,D,20240923,000000,87.45,87.66,85.0408,85.36,540770,0
+ATKR.US,D,20240924,000000,86.24,86.83,85,85.09,500845,0
+ATKR.US,D,20240925,000000,85.43,85.79,83.85,83.92,476731,0
+ATKR.US,D,20240926,000000,85.99,87.285,84.83,85.27,504599,0
+ATKR.US,D,20240927,000000,86.53,88,85.06,85.63,589801,0
+ATKR.US,D,20240930,000000,84.4069,85.6661,83.89,84.74,520140,0
+ATKR.US,D,20241001,000000,84.2,85.2,82.76,84.14,584940,0
+ATKR.US,D,20241002,000000,83.58,84.6283,82.94,83.51,766031,0
+ATKR.US,D,20241003,000000,83,83.25,81.4796,82.44,495562,0
+ATKR.US,D,20241004,000000,84.44,84.47,82.65,83.32,404163,0
+ATKR.US,D,20241007,000000,82.59,86.21,82.41,86.17,661161,0
+ATKR.US,D,20241008,000000,85.84,86.3,83.4,84.45,626768,0
+ATKR.US,D,20241009,000000,84.7,86.9,84.4145,86.49,585208,0
+ATKR.US,D,20241010,000000,85.01,85.85,84.5,85.6,438168,0
+ATKR.US,D,20241011,000000,85.25,87.53,85.25,87.2,495689,0
+ATKR.US,D,20241014,000000,87.24,87.24,85.7601,86.86,480061,0
+ATKR.US,D,20241015,000000,86.43,87.41,85.47,85.54,393003,0
+ATKR.US,D,20241016,000000,86.98,90.19,86.925,88.99,720011,0
+ATKR.US,D,20241017,000000,88.79,89.5,87.9,88.64,522662,0
+ATKR.US,D,20241018,000000,89.14,90.04,88.415,89.55,883329,0
+ATKR.US,D,20241021,000000,89.51,90.028,86.75,87.24,374453,0
+ATKR.US,D,20241022,000000,86.77,86.84,84.86,86.8,523180,0
+ATKR.US,D,20241023,000000,86.52,87.31,84.61,85.71,456424,0
+ATKR.US,D,20241024,000000,86.39,86.64,84.71,85.97,378677,0
+ATKR.US,D,20241025,000000,86.81,86.81,84.98,85.58,266734,0
+ATKR.US,D,20241028,000000,86.2,88.26,86.185,88.21,432378,0
+ATKR.US,D,20241029,000000,86.95,88.157,85.91,86.66,365777,0
+ATKR.US,D,20241030,000000,86.19,87.8,85.47,85.51,270212,0
+ATKR.US,D,20241031,000000,85.01,86.72,84.905,85.76,515974,0
+ATKR.US,D,20241101,000000,85.9,87.5225,85.9,86.42,471295,0
+ATKR.US,D,20241104,000000,85.87,90.935,85.87,88.39,686052,0
+ATKR.US,D,20241105,000000,87.88,90.98,87.86,90.84,348172,0
+ATKR.US,D,20241106,000000,95.98,104.94,95.53,104.45,1874886,0
+ATKR.US,D,20241107,000000,104.45,105.275,101.765,102.7,1259428,0
+ATKR.US,D,20241108,000000,101.99,101.995,94.02,95.31,1222526,0
+ATKR.US,D,20241111,000000,96.225,96.99,93.675,95.73,674686,0
+ATKR.US,D,20241112,000000,94.975,96.14,93.58,94.56,439407,0
+ATKR.US,D,20241113,000000,94.935,95.66,92.44,92.48,576050,0
+ATKR.US,D,20241114,000000,92.59,93.26,89.85,91.23,626033,0
+ATKR.US,D,20241115,000000,91.75,92.41,88.81,88.97,573865,0
+ATKR.US,D,20241118,000000,89.29,89.9975,85.6,87.93,641118,0
+ATKR.US,D,20241119,000000,87.62,88,86.31,86.32,576440,0
+ATKR.US,D,20241120,000000,86,86,82.84,84.15,1305616,0
+ATKR.US,D,20241121,000000,76.49,88.53,76.01,85.14,2337975,0
+ATKR.US,D,20241122,000000,85.54,93.49,85.25,89.69,1981000,0
+ATKR.US,D,20241125,000000,91.39,94.79,90.3061,94.61,953654,0
+ATKR.US,D,20241126,000000,94.28,97.32,93.92,94.95,1195026,0
+ATKR.US,D,20241127,000000,95.01,95.89,91.45,93.17,726884,0
+ATKR.US,D,20241129,000000,93.25,94.77,92.4,94.31,340062,0
+ATKR.US,D,20241202,000000,94.56,95.05,93.3,94.18,570884,0
+ATKR.US,D,20241203,000000,94.0054,95.2914,92.13,93.88,339569,0
+ATKR.US,D,20241204,000000,93.725,95.72,91.79,93.65,408239,0
+ATKR.US,D,20241205,000000,94.04,94.2,89.95,90.18,424685,0
+ATKR.US,D,20241206,000000,90.865,91.255,88.4,89,386267,0
+ATKR.US,D,20241209,000000,89.675,91.965,89.66,90.86,554417,0
+ATKR.US,D,20241210,000000,89.77,90.58,87.59,89.02,567224,0
+ATKR.US,D,20241211,000000,90,90.66,88.355,88.69,628696,0
+ATKR.US,D,20241212,000000,88.3,89.46,85.85,86.78,470801,0
+ATKR.US,D,20241213,000000,86.93,87.03,84.15,84.84,485074,0
+ATKR.US,D,20241216,000000,84.28,85.79,83.43,84.61,475820,0
+ATKR.US,D,20241217,000000,84.58,86.46,83.59,85.31,763803,0
+ATKR.US,D,20241218,000000,85.41,86.71,81.76,82.02,574024,0
+ATKR.US,D,20241219,000000,83.105,83.6299,81.1867,82.72,494415,0
+ATKR.US,D,20241220,000000,81.74,84.16,81.01,83.4,1096434,0
+ATKR.US,D,20241223,000000,83.5,83.5,81.64,82.92,331850,0
+ATKR.US,D,20241224,000000,82.94,83.44,82.0977,83.21,130867,0
+ATKR.US,D,20241226,000000,82.16,83.945,81.56,83.9,222041,0
+ATKR.US,D,20241227,000000,83.6,84.94,81.7,83.37,408887,0
+ATKR.US,D,20241230,000000,82,84.17,81.25,82.7,430242,0
+ATKR.US,D,20241231,000000,83,83.48,82.5362,83.45,323044,0
+ATKR.US,D,20250102,000000,84.23,85.83,80.7025,81.43,415298,0
+ATKR.US,D,20250103,000000,81.985,83.46,80.815,83.44,446957,0
+ATKR.US,D,20250106,000000,84.945,87.43,84.4034,86.63,522526,0
+ATKR.US,D,20250107,000000,87.205,88.96,86.4,86.98,387882,0
+ATKR.US,D,20250108,000000,85,85.56,82.13,82.84,584344,0
+ATKR.US,D,20250110,000000,81.01,84.6,81.01,81.84,369165,0
+ATKR.US,D,20250113,000000,81,84.61,80.27,84.48,359678,0
+ATKR.US,D,20250114,000000,85.25,86.175,81.35,82.83,502069,0
+ATKR.US,D,20250115,000000,84.9765,85.51,82.9501,83.76,389984,0
+ATKR.US,D,20250116,000000,83.87,83.995,82.46,83.45,275063,0
+ATKR.US,D,20250117,000000,84.07,85.49,83.09,85.17,988954,0
+ATKR.US,D,20250121,000000,86.29,88.71,85.72,88.18,417831,0
+ATKR.US,D,20250122,000000,88.1,89.465,87.24,87.35,395887,0
+ATKR.US,D,20250123,000000,87.41,88.42,86,86.64,314302,0
+ATKR.US,D,20250124,000000,87.11,88.09,84.44,84.9,316281,0
+ATKR.US,D,20250127,000000,84.3,84.735,81.605,82.55,465444,0
+ATKR.US,D,20250128,000000,82.74,82.76,79.96,81.11,591939,0
+ATKR.US,D,20250129,000000,80.995,82.15,80.31,80.55,304008,0
+ATKR.US,D,20250130,000000,81.74,83.86,81.145,83.57,392924,0
+ATKR.US,D,20250131,000000,83.355,83.63,80.75,81.44,538217,0
+ATKR.US,D,20250203,000000,78.86,82.275,78,79.72,809141,0
+ATKR.US,D,20250204,000000,63.8,70.69,62.62,64.13,4728652,0
+ATKR.US,D,20250205,000000,64,66.06,63.2014,65.59,1796008,0
+ATKR.US,D,20250206,000000,66.315,68.9,65.1326,65.57,1385782,0
+ATKR.US,D,20250207,000000,66.0135,66.91,64.83,65.46,946788,0
+ATKR.US,D,20250210,000000,65.48,69.78,65,69.44,891982,0
+ATKR.US,D,20250211,000000,69.3,72.42,68.89,71.22,988182,0
+ATKR.US,D,20250212,000000,69.85,70.62,68.77,69.41,570168,0
+ATKR.US,D,20250213,000000,69.915,70.48,68.935,69.95,577221,0
+ATKR.US,D,20250214,000000,70.66,72.715,70.065,72.51,697346,0
+ATKR.US,D,20250218,000000,72.255,72.26,70.18,70.19,808445,0
+ATKR.US,D,20250219,000000,69.87,69.945,67.54,68.23,735985,0
+ATKR.US,D,20250220,000000,68.6,68.66,66.3,67.27,457588,0
+ATKR.US,D,20250221,000000,68.1462,68.1462,65.2499,65.78,571202,0
+ATKR.US,D,20250224,000000,65.7,65.94,64.43,64.46,664164,0
+ATKR.US,D,20250225,000000,64.545,64.69,62.89,63.73,699299,0
+ATKR.US,D,20250226,000000,64.64,65.63,63.2,63.31,835700,0
+ATKR.US,D,20250227,000000,63.75,64.86,62.24,62.29,831621,0
+ATKR.US,D,20250228,000000,62.17,62.77,60.53,61.5,862875,0
+ATKR.US,D,20250303,000000,62.15,62.63,58.49,58.89,730904,0
+ATKR.US,D,20250304,000000,57.78,60.25,55.91,59.24,771802,0
+ATKR.US,D,20250305,000000,59.95,62.35,59.83,62.31,517996,0
+ATKR.US,D,20250306,000000,61.09,65.36,61.0723,64.7,717210,0
+ATKR.US,D,20250307,000000,63.98,66,63.555,64.87,656152,0
+ATKR.US,D,20250310,000000,64.14,66.11,64.08,65.55,614389,0
+ATKR.US,D,20250311,000000,65.775,65.775,62.56,62.68,892694,0
+ATKR.US,D,20250312,000000,63,64.43,62.4,63.74,601693,0
+ATKR.US,D,20250313,000000,63.477,64.135,61.96,62.57,394290,0
+ATKR.US,D,20250314,000000,63.365,65.08,63.34,64.52,429144,0
+ATKR.US,D,20250317,000000,64.705,67.32,64.67,66,693178,0
+ATKR.US,D,20250318,000000,65.2501,66.02,64.795,65.04,463631,0
+ATKR.US,D,20250319,000000,65.94,67.57,65.62,66.59,709065,0
+ATKR.US,D,20250320,000000,66.18,66.71,63.93,63.93,745677,0
+ATKR.US,D,20250321,000000,62.775,63.62,62.003,62.61,2777626,0
+ATKR.US,D,20250324,000000,63.575,64.2,62.44,62.86,596932,0
+ATKR.US,D,20250325,000000,63.385,64.36,62.99,64.2,704982,0
+ATKR.US,D,20250326,000000,63.805,64.97,62.78,62.95,432335,0
+ATKR.US,D,20250327,000000,62.915,63.37,60.785,62.33,443132,0
+ATKR.US,D,20250328,000000,62.1,62.49,60.04,60.59,352948,0
+ATKR.US,D,20250331,000000,59.17,60.54,58.13,59.99,478236,0
+ATKR.US,D,20250401,000000,59.71,60.38,58.47,60.02,483690,0
+ATKR.US,D,20250402,000000,59.02,61.645,59.02,61.48,376574,0
+ATKR.US,D,20250403,000000,58,58.24,54.9,54.99,617190,0
+ATKR.US,D,20250404,000000,53.175,54.43,50.44,54.06,717900,0
+ATKR.US,D,20250407,000000,51.705,56.7999,49.92,54.05,813693,0
+ATKR.US,D,20250408,000000,55.66,55.665,51,52.02,565943,0
+ATKR.US,D,20250409,000000,51.1,60.39,51.1,59.53,1020754,0
+ATKR.US,D,20250410,000000,56.7,57.8812,54.88,56.7,498423,0
+ATKR.US,D,20250411,000000,56.58,58.1,55.11,58.01,586020,0
+ATKR.US,D,20250414,000000,59.0699,59.24,57.05,58,361544,0
+ATKR.US,D,20250415,000000,58.355,58.8463,56.685,56.97,380614,0
+ATKR.US,D,20250416,000000,56.935,58.82,56.371,57.74,404758,0
+ATKR.US,D,20250417,000000,57.52,59.25,57.3,58.5,839448,0
+ATKR.US,D,20250421,000000,57.605,57.83,55.62,56.73,348600,0
+ATKR.US,D,20250422,000000,62.32,62.8,60,62.66,822757,0
+ATKR.US,D,20250423,000000,64.285,65.7,61.49,62,546937,0
+ATKR.US,D,20250424,000000,62.08,64.815,62,64.5,459406,0
+ATKR.US,D,20250425,000000,63.54,64.73,63.2853,63.93,275127,0
+ATKR.US,D,20250428,000000,64.03,65.2069,62.73,63.47,427253,0
+ATKR.US,D,20250429,000000,63.41,63.94,62.9375,63.74,369645,0
+ATKR.US,D,20250430,000000,62.6,64.13,61.53,63.87,399593,0
+ATKR.US,D,20250501,000000,64.895,65.75,64.11,64.59,383649,0
+ATKR.US,D,20250502,000000,65.52,66.7767,65.52,65.9,365062,0
+ATKR.US,D,20250505,000000,65.87,67.015,65.3565,66.89,510033,0
+ATKR.US,D,20250506,000000,65.98,69.225,64.49,65.21,706591,0
+ATKR.US,D,20250507,000000,65.855,67.77,65.745,67.15,717687,0
+ATKR.US,D,20250508,000000,68.025,69.235,67.57,68.68,641184,0
+ATKR.US,D,20250509,000000,69.23,69.805,67.805,67.96,478152,0
+ATKR.US,D,20250512,000000,71.73,72.625,69.87,70.25,598998,0
+ATKR.US,D,20250513,000000,70.5137,71.715,70.16,70.16,393638,0
+ATKR.US,D,20250514,000000,70.2,70.29,68.71,69.38,419631,0
+ATKR.US,D,20250515,000000,68.59,69.715,68.27,69.43,482434,0
+ATKR.US,D,20250516,000000,69.055,69.15,67.695,68.92,353706,0
+ATKR.US,D,20250519,000000,67.91,69.01,67.36,68.61,278166,0
+ATKR.US,D,20250520,000000,68.39,68.91,67.14,68.22,276428,0
+ATKR.US,D,20250521,000000,67.1162,67.3,65.605,65.67,430652,0
+ATKR.US,D,20250522,000000,65,66.3025,64.52,65.82,222363,0
+ATKR.US,D,20250523,000000,63.9349,65.715,63.9349,65.33,252044,0
+ATKR.US,D,20250527,000000,66.425,68.16,65.5996,68.12,303828,0
+ATKR.US,D,20250528,000000,68.035,68.62,66.52,66.65,217980,0
+ATKR.US,D,20250529,000000,67.1804,67.45,65.41,66.21,244652,0
+ATKR.US,D,20250530,000000,65.2,65.58,64.3905,65.1,279595,0
+ATKR.US,D,20250602,000000,65.4,67.025,64.98,65.58,431177,0
+ATKR.US,D,20250603,000000,65.615,68,65.145,68,317631,0
+ATKR.US,D,20250604,000000,68.065,68.35,67.12,67.2,219870,0
+ATKR.US,D,20250605,000000,66.63,67.5,66.315,66.49,207539,0
+ATKR.US,D,20250606,000000,67.76,68.94,67.3157,68.31,285284,0
+ATKR.US,D,20250609,000000,69.505,70.57,69.1023,69.54,380895,0
+ATKR.US,D,20250610,000000,70.27,71.31,70.11,70.6,270100,0
+ATKR.US,D,20250611,000000,70.495,70.63,66.85,67.38,581001,0
+ATKR.US,D,20250612,000000,66.51,67.42,65.73,66.88,493210,0
+ATKR.US,D,20250613,000000,65.79,67.35,65.58,66.48,335963,0
+ATKR.US,D,20250616,000000,66.75,67.73,65.86,66.1,775218,0
+ATKR.US,D,20250617,000000,65.19,67.49,65.19,66.57,548871,0
+ATKR.US,D,20250618,000000,66.445,68.78,66.4,66.69,371918,0
+ATKR.US,D,20250620,000000,67.075,67.25,65.61,66.39,810828,0
+ATKR.US,D,20250623,000000,66.39,68.94,66.07,68.43,416434,0
+ATKR.US,D,20250624,000000,68.6138,70.295,68.6138,69.89,301731,0
+ATKR.US,D,20250625,000000,70.36,70.5,69.43,69.99,291849,0
+ATKR.US,D,20250626,000000,70.195,71.2,70.195,70.77,263647,0
+ATKR.US,D,20250627,000000,71.35,72.26,70.55,71.15,1358217,0
+ATKR.US,D,20250630,000000,70.85,71.455,70.39,70.55,352387,0
+ATKR.US,D,20250701,000000,70.055,74.95,70.03,73.69,653553,0
+ATKR.US,D,20250702,000000,74.81,75.34,73.025,75.31,561649,0
+ATKR.US,D,20250703,000000,75.645,76.69,74.9,75.14,248020,0
+ATKR.US,D,20250707,000000,74.54,75.38,73.25,73.64,348632,0
+ATKR.US,D,20250708,000000,73.805,75.63,73.7,75.35,382590,0
+ATKR.US,D,20250709,000000,75.72,76.1,74.35,75.45,395069,0
+ATKR.US,D,20250710,000000,75.66,77.34,75.58,76.15,399244,0
+ATKR.US,D,20250711,000000,75.2438,75.29,74,74.97,279384,0
+ATKR.US,D,20250714,000000,73.85,74.51,73.45,73.8,388960,0
+ATKR.US,D,20250715,000000,75.25,75.84,72.72,72.75,352917,0
+ATKR.US,D,20250716,000000,72.615,73.16,70.439,72.4,532404,0
+ATKR.US,D,20250717,000000,72.51,74.84,72.1113,74.84,589099,0
+ATKR.US,D,20250718,000000,75.45,75.48,73.23,74.28,1253617,0
+ATKR.US,D,20250721,000000,75.3807,75.495,72.795,72.99,444791,0
+ATKR.US,D,20250722,000000,73.455,75.38,73.25,75.13,392345,0
+ATKR.US,D,20250723,000000,75.83,78.28,75.6,77.96,557186,0
+ATKR.US,D,20250724,000000,77.63,80.06,77.19,78.57,605406,0
+ATKR.US,D,20250725,000000,79,79.74,77.64,79.64,300728,0
+ATKR.US,D,20250728,000000,79.7,79.7,78.37,78.56,435943,0
+ATKR.US,D,20250729,000000,78.23,78.67,77.2,78.05,415203,0
+ATKR.US,D,20250730,000000,78.6,79.1,76.78,77.69,411965,0
+ATKR.US,D,20250731,000000,77.19,78.65,76.84,77.02,425002,0
+ATKR.US,D,20250801,000000,75.995,76.11,73.5033,75.92,504503,0
+ATKR.US,D,20250804,000000,76.11,76.61,75.08,76.55,758844,0
+ATKR.US,D,20250805,000000,70.34,70.34,55.5,56.39,2723975,0
+ATKR.US,D,20250806,000000,55.56,57.68,55.02,57.12,1410733,0
+ATKR.US,D,20250807,000000,58.248,58.425,54.61,54.99,1422394,0
+ATKR.US,D,20250808,000000,55.75,55.96,53.89,54.99,1001006,0
+ATKR.US,D,20250811,000000,55.135,55.5448,53.49,53.85,672340,0
+ATKR.US,D,20250812,000000,54.61,56.98,54.42,56.93,910143,0
+ATKR.US,D,20250813,000000,57.28,59.21,56.645,59.18,1031229,0
+ATKR.US,D,20250814,000000,58.61,59.48,58.085,59.19,658295,0
+ATKR.US,D,20250815,000000,59.4,59.5,57.36,57.86,520318,0
+ATKR.US,D,20250818,000000,57.455,58.19,57.1268,57.98,390966,0
+ATKR.US,D,20250819,000000,57.715,58.56,57.23,57.79,545030,0
+ATKR.US,D,20250820,000000,57.585,57.6425,56.27,56.68,535629,0
+ATKR.US,D,20250821,000000,56.305,56.88,55.97,56.54,401885,0
+ATKR.US,D,20250822,000000,56.97,60.48,56.97,60.03,680807,0
+ATKR.US,D,20250825,000000,59.64,59.88,58.83,58.85,340731,0
+ATKR.US,D,20250826,000000,58.52,59.105,58.23,58.95,572447,0
+ATKR.US,D,20250827,000000,58.59,59.71,58.2101,59.65,373550,0
+ATKR.US,D,20250828,000000,59.35,59.8,58.48,58.57,476728,0
+ATKR.US,D,20250829,000000,58.52,58.87,57.3906,58.19,360830,0
+ATKR.US,D,20250902,000000,57.7,57.7,56.72,57.46,489811,0
+ATKR.US,D,20250903,000000,57.25,57.49,56.27,56.52,637786,0
+ATKR.US,D,20250904,000000,56.51,58.22,56.09,58.21,532262,0
+ATKR.US,D,20250905,000000,58.25,59.34,57.66,59.27,552904,0
+ATKR.US,D,20250908,000000,58.92,59.17,57.54,58.52,510390,0
+ATKR.US,D,20250909,000000,58.37,58.445,57.345,58.24,574033,0
+ATKR.US,D,20250910,000000,58.485,60.77,58.485,60.7,677532,0
+ATKR.US,D,20250911,000000,61,62.5,60.78,62.21,531187,0
+ATKR.US,D,20250912,000000,62.12,62.43,61.04,61.16,589357,0
+ATKR.US,D,20250915,000000,61.145,61.91,60.85,61.77,685522,0
+ATKR.US,D,20250916,000000,61.73,62.2,61.21,61.96,375687,0
+ATKR.US,D,20250917,000000,62.035,62.79,59.72,59.8,797023,0
+ATKR.US,D,20250918,000000,60.505,60.755,58.75,60.57,601890,0
+ATKR.US,D,20250919,000000,60.565,60.91,59.87,60.29,1345851,0
+ATKR.US,D,20250922,000000,60.075,60.81,59.41,60.56,738238,0
+ATKR.US,D,20250923,000000,61.36,61.87,60.42,60.7,630822,0
+ATKR.US,D,20250924,000000,60.415,61.8175,60.35,61.04,767631,0
+ATKR.US,D,20250925,000000,60.615,61.2,59.94,60.52,462404,0
+ATKR.US,D,20250926,000000,60.95,61.355,59.5,60.76,1118915,0
+ATKR.US,D,20250929,000000,60.65,61.105,60.24,60.69,525839,0
+ATKR.US,D,20250930,000000,60.5923,64,59.84,62.74,1403861,0
+ATKR.US,D,20251001,000000,62.06,65.09,62.06,64.16,699199,0
+ATKR.US,D,20251002,000000,64.39,64.81,62.815,64.18,667364,0
+ATKR.US,D,20251003,000000,64.34,64.81,63.69,63.94,364046,0
+ATKR.US,D,20251006,000000,64,64.765,63.6,63.69,452331,0
+ATKR.US,D,20251007,000000,64.31,64.55,62.46,62.61,396344,0
+ATKR.US,D,20251008,000000,63.235,64.56,62.595,64.56,257129,0
+ATKR.US,D,20251009,000000,64.115,64.77,63.235,63.42,333163,0
+ATKR.US,D,20251010,000000,63.72,64.08,61.53,61.61,556918,0
+ATKR.US,D,20251013,000000,62.985,63.79,62.255,63.69,314341,0
+ATKR.US,D,20251014,000000,62.52,64.77,61.83,64.38,363995,0
+ATKR.US,D,20251015,000000,65.53,66.715,64.355,66.03,576955,0
+ATKR.US,D,20251016,000000,66.03,66.57,65.535,66.4,594589,0
+ATKR.US,D,20251017,000000,65.78,66.98,64.99,65.2,685329,0
+ATKR.US,D,20251020,000000,66.142,66.7,65.69,66,265350,0
+ATKR.US,D,20251021,000000,66.16,67.41,65.76,67.18,307647,0
+ATKR.US,D,20251022,000000,67.48,67.48,65.62,66.11,494854,0
+ATKR.US,D,20251023,000000,67.0213,67.93,66.45,67.93,232325,0
+ATKR.US,D,20251024,000000,68.97,69.35,67.99,68.33,440411,0
+ATKR.US,D,20251027,000000,68.795,69.28,67.92,68.55,311467,0
+ATKR.US,D,20251028,000000,68.29,68.94,67.61,68.78,300248,0
+ATKR.US,D,20251029,000000,68.77,70.82,68.68,69.47,506083,0
+ATKR.US,D,20251030,000000,68.755,70,68.55,68.61,406565,0
+ATKR.US,D,20251031,000000,68.47,69.43,67.95,69.25,375160,0
+ATKR.US,D,20251103,000000,69.12,70.433,67.59,70,400020,0
+ATKR.US,D,20251104,000000,69.17,69.285,67.9,68.4,424328,0
+ATKR.US,D,20251105,000000,68.16,69.085,67.08,68.32,375066,0
+ATKR.US,D,20251106,000000,68.085,68.58,65.86,66.55,366189,0
+ATKR.US,D,20251107,000000,66.295,66.49,65.01,65.9,434863,0
+ATKR.US,D,20251110,000000,66.92,66.92,65.2579,65.4,320324,0
+ATKR.US,D,20251111,000000,65.395,65.645,64.34,65.11,365153,0
+ATKR.US,D,20251112,000000,65.15,66.11,65.065,65.86,413924,0
+ATKR.US,D,20251113,000000,64.925,66.04,64.24,64.83,421643,0
+ATKR.US,D,20251114,000000,64.195,65.34,64.05,65.01,399813,0
+ATKR.US,D,20251117,000000,64.965,66.45,63.82,64.65,788592,0
+ATKR.US,D,20251118,000000,64.08,65.23,63.29,65.1,506386,0
+ATKR.US,D,20251119,000000,65.36,72.84,65.36,66.53,1204547,0
+ATKR.US,D,20251120,000000,63.4037,67.05,55.46,57.94,2358511,0
+ATKR.US,D,20251121,000000,58,62.51,57.86,61.57,851247,0
+ATKR.US,D,20251124,000000,61.14,62.63,60.975,62.47,450710,0
+ATKR.US,D,20251125,000000,62.9,65.11,62.3025,65.1,414013,0
+ATKR.US,D,20251126,000000,65.1,67.03,65.05,66.89,431825,0
+ATKR.US,D,20251128,000000,66.59,67.51,66.42,66.95,217084,0
+ATKR.US,D,20251201,000000,66.045,67.4,65.14,65.42,363258,0
+ATKR.US,D,20251202,000000,65.77,65.88,64.06,65.05,511616,0
+ATKR.US,D,20251203,000000,65.0425,66.87,64.99,66.28,744295,0
+ATKR.US,D,20251204,000000,65.8,66.04,64.36,64.66,478398,0
+ATKR.US,D,20251205,000000,64.14,64.94,63.51,63.84,349400,0
+ATKR.US,D,20251208,000000,63.86,64.3,63.4455,63.77,450302,0
+ATKR.US,D,20251209,000000,63.81,64.39,62.94,63.41,328779,0
+ATKR.US,D,20251210,000000,63.14,65.97,63.14,64.91,632801,0
+ATKR.US,D,20251211,000000,64.795,66.76,64.38,66.66,563332,0
+ATKR.US,D,20251212,000000,66.505,66.88,64.35,64.67,497489,0
+ATKR.US,D,20251215,000000,65.245,65.62,64.0731,64.58,588015,0
+ATKR.US,D,20251216,000000,64.645,64.9058,63.705,64.05,479915,0
+ATKR.US,D,20251217,000000,64.09,65.02,62.99,63.73,414470,0
+ATKR.US,D,20251218,000000,64.37,65.32,63.83,63.94,262184,0
+ATKR.US,D,20251219,000000,64.18,64.83,63.61,64.15,947027,0
+ATKR.US,D,20251222,000000,64.99,64.99,63.17,63.89,354382,0
+ATKR.US,D,20251223,000000,63.925,65.32,63.7,65,331442,0
+ATKR.US,D,20251224,000000,65.295,65.5,64.84,65.11,113264,0
+ATKR.US,D,20251226,000000,64.72,65.14,63.6337,64.95,225409,0
+ATKR.US,D,20251229,000000,64.9,65,63.79,64.14,288474,0
+ATKR.US,D,20251230,000000,63.795,64.23,63.51,63.77,273445,0
+ATKR.US,D,20251231,000000,63.148,63.87,62.78,63.25,347157,0
+ATKR.US,D,20260102,000000,63.3,64.6,62.79,64.43,443567,0
+ATKR.US,D,20260105,000000,64.6,67.1,64.43,66.39,314140,0
+ATKR.US,D,20260106,000000,66.105,68.76,65.7,68.76,440840,0
+ATKR.US,D,20260107,000000,68,68.62,65.38,65.44,344303,0
+ATKR.US,D,20260108,000000,65.39,67.9,65.3086,67.89,490891,0
+ATKR.US,D,20260109,000000,68.47,68.825,66.725,67.4,269319,0
+ATKR.US,D,20260112,000000,66.99,68.85,66.85,68.31,382161,0
+ATKR.US,D,20260113,000000,68.86,69.97,68.5374,69.15,270088,0
+ATKR.US,D,20260114,000000,68.985,70,68.68,69.66,307522,0
+ATKR.US,D,20260115,000000,70.37,71.12,69.9,70.84,319409,0
+ATKR.US,D,20260116,000000,71.319,72.05,70.565,72.01,866119,0
+ATKR.US,D,20260120,000000,70.74,71.79,70.06,71.19,248629,0
+ATKR.US,D,20260121,000000,71.76,73.56,71.32,73.08,456317,0
+ATKR.US,D,20260122,000000,73.98,74.58,72.8101,73.51,226080,0
+ATKR.US,D,20260123,000000,73.49,73.61,72.04,72.2,193976,0
+ATKR.US,D,20260126,000000,72.1,72.4,70.84,71.16,349775,0
+ATKR.US,D,20260127,000000,71.025,71.4,70.325,70.77,247192,0
+ATKR.US,D,20260128,000000,70.12,70.6324,67.52,68.36,659313,0
+ATKR.US,D,20260129,000000,69.285,70.36,68.28,70.33,309983,0
+ATKR.US,D,20260130,000000,71.35,71.52,68.65,69.45,627851,0
+ATKR.US,D,20260202,000000,68.17,70.55,67.3,70.06,533231,0
+ATKR.US,D,20260203,000000,68.51,71.23,67.63,69.89,555061,0
+ATKR.US,D,20260204,000000,70.91,73.3197,67.73,69.05,529699,0
+ATKR.US,D,20260205,000000,67.76,68.45,65.74,65.8,317412,0
+ATKR.US,D,20260206,000000,66.79,68.51,66.5201,67.72,321748,0
+ATKR.US,D,20260209,000000,67.835,68.395,66.225,66.53,365259,0
+ATKR.US,D,20260210,000000,66.6188,68.245,66.41,66.96,247111,0
+ATKR.US,D,20260211,000000,67.935,69.46,66.59,67.3,245720,0
+ATKR.US,D,20260212,000000,68.225,68.57,65.47,65.76,252045,0
+ATKR.US,D,20260213,000000,66.55,66.96,64.505,66.66,265088,0
+ATKR.US,D,20260217,000000,65.9874,66.58,64.76,66.48,269174,0
+ATKR.US,D,20260218,000000,66.665,67.59,65.87,66.39,248810,0
diff --git a/daily/us/nyse stocks/1/ats.us.txt b/daily/us/nyse stocks/1/ats.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b90c0b1a559fd70789229dca86a88bebbaf26a0b
--- /dev/null
+++ b/daily/us/nyse stocks/1/ats.us.txt	
@@ -0,0 +1,686 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ATS.US,D,20230525,000000,41.1,43.85,40.5,43.11,1918800,0
+ATS.US,D,20230526,000000,42.55,44.3225,42.55,43.01,320444,0
+ATS.US,D,20230530,000000,43.99,44.55,43.26,43.92,285366,0
+ATS.US,D,20230531,000000,43.28,43.9,42.72,43.79,115977,0
+ATS.US,D,20230601,000000,44,44.82,43.89,44.45,55125,0
+ATS.US,D,20230602,000000,44.9,45.2,44.54,44.82,32024,0
+ATS.US,D,20230605,000000,44.8,45.8,44.635,45.39,42063,0
+ATS.US,D,20230606,000000,45.07,45.76,45.07,45.72,185232,0
+ATS.US,D,20230607,000000,45.95,45.95,44.15,44.61,42877,0
+ATS.US,D,20230608,000000,44.74,44.74,44.25,44.44,13732,0
+ATS.US,D,20230609,000000,44.83,44.83,42.94,43.42,18859,0
+ATS.US,D,20230612,000000,43.2,43.76,42.97,43.36,29909,0
+ATS.US,D,20230613,000000,43.92,44.47,43.92,44.23,27525,0
+ATS.US,D,20230614,000000,44.52,44.68,42.81,43.73,16507,0
+ATS.US,D,20230615,000000,43.82,44.355,43.03,44.33,61723,0
+ATS.US,D,20230616,000000,44.57,45.86,44.56,45.69,50335,0
+ATS.US,D,20230620,000000,46.32,47.2202,46.32,46.97,42918,0
+ATS.US,D,20230621,000000,46.87,48.2599,46.79,48.11,75390,0
+ATS.US,D,20230622,000000,48.2,48.44,46.65,47.41,23067,0
+ATS.US,D,20230623,000000,46.8,46.8,45.25,45.7,10914,0
+ATS.US,D,20230626,000000,45.53,45.79,45.08,45.28,7590,0
+ATS.US,D,20230627,000000,45.34,45.8243,44.935,45.39,31397,0
+ATS.US,D,20230628,000000,45.49,45.49,44.47,44.79,18631,0
+ATS.US,D,20230629,000000,45,45.775,45,45.66,15380,0
+ATS.US,D,20230630,000000,45.95,46.13,45.12,46.09,12637,0
+ATS.US,D,20230703,000000,46.3,47.63,45.875,46.41,422228,0
+ATS.US,D,20230705,000000,46.63,46.63,44.43,45.1,27274,0
+ATS.US,D,20230706,000000,44.94,44.94,44.51,44.58,10579,0
+ATS.US,D,20230707,000000,44.51,45.31,44.48,44.91,9166,0
+ATS.US,D,20230710,000000,44.7,45.81,44.68,45.63,14151,0
+ATS.US,D,20230711,000000,45.93,46.35,45.45,46.07,28515,0
+ATS.US,D,20230712,000000,46.35,47.63,46.35,47.4,33396,0
+ATS.US,D,20230713,000000,47.507,47.92,47.14,47.91,20013,0
+ATS.US,D,20230714,000000,47.809,47.81,46.9,47.07,16722,0
+ATS.US,D,20230717,000000,47.01,48.29,47.01,48.12,11731,0
+ATS.US,D,20230718,000000,48.31,48.89,47.96,48.73,15886,0
+ATS.US,D,20230719,000000,48.85,48.88,47.95,48.27,12885,0
+ATS.US,D,20230720,000000,48.3,48.3,47.21,47.42,13569,0
+ATS.US,D,20230721,000000,47.54,47.78,47.19,47.25,10831,0
+ATS.US,D,20230724,000000,47.27,47.39,46.935,46.97,11697,0
+ATS.US,D,20230725,000000,46.94,46.99,44.63,44.7,37017,0
+ATS.US,D,20230726,000000,44.88,46.28,44.88,45.73,49867,0
+ATS.US,D,20230727,000000,45.96,45.96,44.54,44.6,53157,0
+ATS.US,D,20230728,000000,44.81,45.68,44.81,45.42,29186,0
+ATS.US,D,20230731,000000,45.7,45.97,45.22,45.4,38589,0
+ATS.US,D,20230801,000000,45.07,45.86,44.54,45.68,26717,0
+ATS.US,D,20230802,000000,45.2436,45.2436,43.37,43.48,28143,0
+ATS.US,D,20230803,000000,43.43,43.43,42.62,42.78,13535,0
+ATS.US,D,20230804,000000,43,43.32,42.17,42.17,33206,0
+ATS.US,D,20230807,000000,42.52,42.8543,42.445,42.73,10406,0
+ATS.US,D,20230808,000000,42.4,42.4,40.83,41.89,43213,0
+ATS.US,D,20230809,000000,42.24,44.62,41.73,44.36,51252,0
+ATS.US,D,20230810,000000,44.46,44.46,43.59,43.59,21629,0
+ATS.US,D,20230811,000000,43.21,43.92,43.21,43.5,61023,0
+ATS.US,D,20230814,000000,43.24,43.24,42.42,42.58,20164,0
+ATS.US,D,20230815,000000,42.19,42.51,41.5,41.56,13380,0
+ATS.US,D,20230816,000000,41.8664,41.8664,40.51,40.52,11829,0
+ATS.US,D,20230817,000000,40.58,41.095,40.395,40.59,14813,0
+ATS.US,D,20230818,000000,40.17,40.888,40.17,40.58,15365,0
+ATS.US,D,20230821,000000,40.82,40.82,39.81,40.23,16540,0
+ATS.US,D,20230822,000000,40.22,41.33,40.22,41.29,21562,0
+ATS.US,D,20230823,000000,41.46,42.2865,41.41,42.22,26586,0
+ATS.US,D,20230824,000000,42.33,42.7,42.09,42.42,22459,0
+ATS.US,D,20230825,000000,42.69,43.11,42.35,42.94,15821,0
+ATS.US,D,20230828,000000,42.75,42.95,42.49,42.89,19681,0
+ATS.US,D,20230829,000000,42.74,43.85,42.74,43.668,19055,0
+ATS.US,D,20230830,000000,43.91,44.157,43.55,43.95,18914,0
+ATS.US,D,20230831,000000,44,45.23,44,44.84,55060,0
+ATS.US,D,20230901,000000,45.22,45.22,44.1372,44.995,27170,0
+ATS.US,D,20230905,000000,45,45.18,44.59,44.92,20234,0
+ATS.US,D,20230906,000000,44.98,44.98,44.11,44.51,24915,0
+ATS.US,D,20230907,000000,44.64,44.7205,43.61,43.94,34016,0
+ATS.US,D,20230908,000000,44.1,44.1,42.65,42.65,40797,0
+ATS.US,D,20230911,000000,43.02,43.31,42.39,43.22,96132,0
+ATS.US,D,20230912,000000,43.32,43.97,43.32,43.64,25837,0
+ATS.US,D,20230913,000000,43.73,43.73,42.49,43.01,34165,0
+ATS.US,D,20230914,000000,43.44,43.75,43.05,43.71,33158,0
+ATS.US,D,20230915,000000,43.65,44.43,43.65,44.29,25735,0
+ATS.US,D,20230918,000000,44.2,45.38,44.19,45.05,19063,0
+ATS.US,D,20230919,000000,45.35,45.35,42.21,43.4,32346,0
+ATS.US,D,20230920,000000,43.57,44.47,43.57,44.11,34522,0
+ATS.US,D,20230921,000000,43.56,44.2,42.665,42.72,185238,0
+ATS.US,D,20230922,000000,43.07,44.68,43.07,44.2,27901,0
+ATS.US,D,20230925,000000,44,44.67,44,44.41,27176,0
+ATS.US,D,20230926,000000,44.12,44.32,43.05,43.12,50681,0
+ATS.US,D,20230927,000000,43.34,43.465,42.76,42.77,18946,0
+ATS.US,D,20230928,000000,43.45,43.595,43.17,43.24,32424,0
+ATS.US,D,20230929,000000,43.48,43.5,42.58,42.62,38310,0
+ATS.US,D,20231002,000000,42.17,42.28,40.02,40.08,47664,0
+ATS.US,D,20231003,000000,40.2,40.42,39.33,39.95,46148,0
+ATS.US,D,20231004,000000,39.9,39.9,39.12,39.77,47570,0
+ATS.US,D,20231005,000000,39.73,40.395,39.73,40.17,23365,0
+ATS.US,D,20231006,000000,39.79,40.3215,39.38,40.16,68938,0
+ATS.US,D,20231009,000000,40.1699,40.1699,39.53,39.85,15488,0
+ATS.US,D,20231010,000000,39.94,40.82,39.94,40.4,22738,0
+ATS.US,D,20231011,000000,40.7,41.08,40.5032,40.81,24617,0
+ATS.US,D,20231012,000000,41.12,41.12,39.41,39.54,18140,0
+ATS.US,D,20231013,000000,39.76,39.76,38.94,39.29,114081,0
+ATS.US,D,20231016,000000,39.3,39.4,38.42,38.46,72710,0
+ATS.US,D,20231017,000000,38.27,38.805,38.18,38.53,134768,0
+ATS.US,D,20231018,000000,38.14,38.14,35.97,36.02,70733,0
+ATS.US,D,20231019,000000,36.23,36.75,35.88,36.04,196144,0
+ATS.US,D,20231020,000000,35.93,36.14,35.02,35.45,48013,0
+ATS.US,D,20231023,000000,35.4,36.03,35.2,35.34,78455,0
+ATS.US,D,20231024,000000,35.27,35.55,34.77,35.46,50839,0
+ATS.US,D,20231025,000000,35.14,35.56,34.99,35.15,59892,0
+ATS.US,D,20231026,000000,35.02,35.31,34.13,34.39,105744,0
+ATS.US,D,20231027,000000,34.4,34.64,34.07,34.53,71935,0
+ATS.US,D,20231030,000000,34.58,35,34.04,34.15,114821,0
+ATS.US,D,20231031,000000,33.94,33.94,33.295,33.71,189773,0
+ATS.US,D,20231101,000000,33.74,34.25,33.02,33.28,85394,0
+ATS.US,D,20231102,000000,33.99,34.59,33.14,33.37,196692,0
+ATS.US,D,20231103,000000,34.59,35.24,34.27,34.4,90733,0
+ATS.US,D,20231106,000000,34.54,34.58,33.66,34.46,133891,0
+ATS.US,D,20231107,000000,34.21,34.24,33.795,33.83,55556,0
+ATS.US,D,20231108,000000,33.98,37.34,33.98,37.23,184497,0
+ATS.US,D,20231109,000000,37.56,37.56,35.415,35.59,72702,0
+ATS.US,D,20231110,000000,35.91,37.08,35.59,37.04,84677,0
+ATS.US,D,20231113,000000,36.7,36.83,36.21,36.52,139437,0
+ATS.US,D,20231114,000000,37.03,38.89,37.03,38.57,106541,0
+ATS.US,D,20231115,000000,38.29,39.11,38.1706,38.62,100340,0
+ATS.US,D,20231116,000000,38.66,39.19,38.295,38.83,124054,0
+ATS.US,D,20231117,000000,39.45,39.45,38.45,38.67,53762,0
+ATS.US,D,20231120,000000,38.81,39.07,38.51,39,63295,0
+ATS.US,D,20231121,000000,38.79,38.96,38.48,38.91,36641,0
+ATS.US,D,20231122,000000,38.78,39.23,38.78,38.99,24598,0
+ATS.US,D,20231124,000000,39.1,39.61,39.06,39.47,44749,0
+ATS.US,D,20231127,000000,39.5,39.63,39.09,39.35,58658,0
+ATS.US,D,20231128,000000,39.26,40.13,39.07,39.13,38572,0
+ATS.US,D,20231129,000000,38.885,39.47,38.73,39.16,30976,0
+ATS.US,D,20231130,000000,39.19,39.85,39.04,39.26,88457,0
+ATS.US,D,20231201,000000,39.34,40.39,39.34,40.16,39912,0
+ATS.US,D,20231204,000000,39.81,40.57,39.81,40.22,104925,0
+ATS.US,D,20231205,000000,39.93,40.0137,38.82,39.03,35068,0
+ATS.US,D,20231206,000000,39.46,40.12,39.2864,39.61,25987,0
+ATS.US,D,20231207,000000,39.43,39.99,39.07,39.19,76948,0
+ATS.US,D,20231208,000000,39.21,39.69,38.67,38.8,37190,0
+ATS.US,D,20231211,000000,38.75,40.11,38.5,40.01,55937,0
+ATS.US,D,20231212,000000,39.85,39.96,39.5,39.8,37444,0
+ATS.US,D,20231213,000000,40.3,41.5,39.81,41.37,48054,0
+ATS.US,D,20231214,000000,41.42,42.92,41.42,42.61,97897,0
+ATS.US,D,20231215,000000,42.9,43.06,42.48,42.92,78381,0
+ATS.US,D,20231218,000000,42.94,42.94,42.13,42.8,106377,0
+ATS.US,D,20231219,000000,43.01,44.12,43.01,44.05,118944,0
+ATS.US,D,20231220,000000,44.12,44.58,42.74,42.8,105683,0
+ATS.US,D,20231221,000000,43.17,43.95,42.85,43.14,93882,0
+ATS.US,D,20231222,000000,43.54,43.6178,42.9,42.94,40746,0
+ATS.US,D,20231226,000000,43,44.3,42.59,43.87,39021,0
+ATS.US,D,20231227,000000,43.72,44.065,43.24,43.46,27402,0
+ATS.US,D,20231228,000000,43.39,43.655,42.875,43.61,65302,0
+ATS.US,D,20231229,000000,43.7,43.7,43.07,43.07,18282,0
+ATS.US,D,20240102,000000,42.81,43.18,42.16,42.46,80583,0
+ATS.US,D,20240103,000000,41.88,42.06,41.37,41.61,29046,0
+ATS.US,D,20240104,000000,41.42,41.746,41,41.15,33560,0
+ATS.US,D,20240105,000000,40.98,41.59,40.77,40.97,28335,0
+ATS.US,D,20240108,000000,40.65,41.7294,40.382,41.27,37197,0
+ATS.US,D,20240109,000000,40.9,41.27,40.43,41.15,23045,0
+ATS.US,D,20240110,000000,41.05,42.36,41.05,41.92,32206,0
+ATS.US,D,20240111,000000,42,42.07,41.26,41.91,126721,0
+ATS.US,D,20240112,000000,42.21,43.05,42.15,42.7,35743,0
+ATS.US,D,20240116,000000,42.22,42.2398,41.19,41.96,31610,0
+ATS.US,D,20240117,000000,41.33,41.8,40.9,41.77,31447,0
+ATS.US,D,20240118,000000,42.14,42.89,42.14,42.58,57064,0
+ATS.US,D,20240119,000000,42.59,43.26,42.32,43.11,21417,0
+ATS.US,D,20240122,000000,42.92,43.65,42.54,42.89,62689,0
+ATS.US,D,20240123,000000,43.25,43.66,42.89,43.59,21019,0
+ATS.US,D,20240124,000000,44.1,44.1,42.45,42.68,69042,0
+ATS.US,D,20240125,000000,43.19,43.66,43.04,43.43,45352,0
+ATS.US,D,20240126,000000,43.81,43.93,43.49,43.82,28995,0
+ATS.US,D,20240129,000000,44.01,44.39,43.36,44.34,25335,0
+ATS.US,D,20240130,000000,44.61,44.7,43.8,44.11,20289,0
+ATS.US,D,20240131,000000,43.94,43.94,42.61,42.81,57648,0
+ATS.US,D,20240201,000000,43.17,43.8801,42.95,43.86,51163,0
+ATS.US,D,20240202,000000,43.31,43.579,43,43.43,32517,0
+ATS.US,D,20240205,000000,43.24,43.33,42.59,42.85,29465,0
+ATS.US,D,20240206,000000,43,44.11,42.915,43.74,50504,0
+ATS.US,D,20240207,000000,42.35,43.53,39.78,43.5,387838,0
+ATS.US,D,20240208,000000,41.2,41.46,40.41,41.1,97826,0
+ATS.US,D,20240209,000000,40.69,40.79,38.9544,40.2,68013,0
+ATS.US,D,20240212,000000,40.53,41.19,39.8,40.01,43569,0
+ATS.US,D,20240213,000000,39.48,39.56,38.51,38.77,56695,0
+ATS.US,D,20240214,000000,39.03,39.11,37.8,37.84,98613,0
+ATS.US,D,20240215,000000,38.14,39.43,37.6,39.24,60331,0
+ATS.US,D,20240216,000000,38.93,39.59,38.64,39.27,84333,0
+ATS.US,D,20240220,000000,38.94,39.5785,37.91,37.98,102793,0
+ATS.US,D,20240221,000000,38.13,38.26,37.155,37.65,55351,0
+ATS.US,D,20240222,000000,37.72,38.045,37.17,37.42,86853,0
+ATS.US,D,20240223,000000,37.28,37.54,37.19,37.24,21601,0
+ATS.US,D,20240226,000000,37.2,37.8,36.91,37.76,81487,0
+ATS.US,D,20240227,000000,38.04,38.04,37.195,37.53,48395,0
+ATS.US,D,20240228,000000,37.5599,38.855,37.5599,38.15,42074,0
+ATS.US,D,20240229,000000,38.1,38.4075,37.68,37.7,75501,0
+ATS.US,D,20240301,000000,38.01,39.04,37.455,38.57,21048,0
+ATS.US,D,20240304,000000,38.99,38.99,37.465,37.52,56505,0
+ATS.US,D,20240305,000000,37.14,38.08,36.9501,37.18,58318,0
+ATS.US,D,20240306,000000,37.17,37.69,37.04,37.38,57530,0
+ATS.US,D,20240307,000000,37.46,38.05,37.26,37.92,129542,0
+ATS.US,D,20240308,000000,37.75,38.845,37.47,37.49,75344,0
+ATS.US,D,20240311,000000,37.65,37.65,36.53,36.7,141997,0
+ATS.US,D,20240312,000000,37.03,37.05,36.2,36.71,55206,0
+ATS.US,D,20240313,000000,36.85,36.8931,36.16,36.18,54578,0
+ATS.US,D,20240314,000000,36.1,37,35.75,36.96,79485,0
+ATS.US,D,20240315,000000,36.61,37.5,36.14,36.53,71903,0
+ATS.US,D,20240318,000000,36.45,36.75,36.14,36.14,81765,0
+ATS.US,D,20240319,000000,36.08,36.69,35.83,35.96,30112,0
+ATS.US,D,20240320,000000,36.2,37.14,36.2,36.9,33688,0
+ATS.US,D,20240321,000000,36.96,37.54,36.96,37.07,29901,0
+ATS.US,D,20240322,000000,37.3,37.34,36.675,36.93,66738,0
+ATS.US,D,20240325,000000,36.949,37.14,36.48,36.85,99378,0
+ATS.US,D,20240326,000000,36.61,36.61,34.82,35.19,129582,0
+ATS.US,D,20240327,000000,35.38,36.02,35.36,35.77,206025,0
+ATS.US,D,20240328,000000,33.98,35.33,33.34,33.72,237352,0
+ATS.US,D,20240401,000000,33.96,34.36,33.3,33.63,110236,0
+ATS.US,D,20240402,000000,33.47,33.82,33.13,33.69,95213,0
+ATS.US,D,20240403,000000,33.47,34.205,33.445,33.55,121852,0
+ATS.US,D,20240404,000000,33.73,33.75,32.88,32.92,152010,0
+ATS.US,D,20240405,000000,33.07,33.115,32.47,32.53,157565,0
+ATS.US,D,20240408,000000,32.72,32.72,32.11,32.25,171430,0
+ATS.US,D,20240409,000000,32.26,32.74,31.975,32.74,173910,0
+ATS.US,D,20240410,000000,32.01,32.01,31.43,31.44,141452,0
+ATS.US,D,20240411,000000,31.39,31.52,31.06,31.2,201857,0
+ATS.US,D,20240412,000000,30.99,31.13,30.15,30.29,125296,0
+ATS.US,D,20240415,000000,30.48,30.59,29.9,30.08,127861,0
+ATS.US,D,20240416,000000,29.8,30.225,29.8,29.95,145651,0
+ATS.US,D,20240417,000000,29.92,30.29,29.78,30.29,270344,0
+ATS.US,D,20240418,000000,30.23,32.13,30.23,31.55,139793,0
+ATS.US,D,20240419,000000,31.34,31.87,30.74,31.13,121847,0
+ATS.US,D,20240422,000000,30.98,31.9,30.98,31.52,127267,0
+ATS.US,D,20240423,000000,31.685,33.15,31.685,32.99,327873,0
+ATS.US,D,20240424,000000,33.27,33.58,32.69,33.34,375336,0
+ATS.US,D,20240425,000000,33.02,33.18,32.37,32.8,126876,0
+ATS.US,D,20240426,000000,32.74,33.19,32.74,33.03,120472,0
+ATS.US,D,20240429,000000,33.19,33.19,32.7,32.81,58385,0
+ATS.US,D,20240430,000000,32.5,33.2,32.49,32.9,74438,0
+ATS.US,D,20240501,000000,32.8,32.87,32.06,32.18,84217,0
+ATS.US,D,20240502,000000,32.03,32.485,31.485,32.47,60281,0
+ATS.US,D,20240503,000000,32.73,32.75,31.85,32.12,129100,0
+ATS.US,D,20240506,000000,32.45,32.745,32.12,32.73,223920,0
+ATS.US,D,20240507,000000,32.5,33.29,32.5,32.99,99932,0
+ATS.US,D,20240508,000000,32.84,33.4,32.725,33.39,41301,0
+ATS.US,D,20240509,000000,33.51,33.65,33.12,33.65,70422,0
+ATS.US,D,20240510,000000,33.62,33.745,33.24,33.7,216644,0
+ATS.US,D,20240513,000000,33.95,34.03,33.13,33.77,217482,0
+ATS.US,D,20240514,000000,33.93,34.5779,33.09,33.12,110181,0
+ATS.US,D,20240515,000000,33.35,33.57,32.55,32.89,361322,0
+ATS.US,D,20240516,000000,34.38,34.89,33.05,34.59,282504,0
+ATS.US,D,20240517,000000,34.43,35.415,34.16,34.77,257387,0
+ATS.US,D,20240520,000000,34.75,34.75,33.93,34.49,100400,0
+ATS.US,D,20240521,000000,34.6,34.6,32.66,33.01,207365,0
+ATS.US,D,20240522,000000,32.39,33.285,32.26,32.52,69407,0
+ATS.US,D,20240523,000000,32.77,32.77,31.43,31.55,80417,0
+ATS.US,D,20240524,000000,31.655,32.01,31.54,31.87,41506,0
+ATS.US,D,20240528,000000,31.89,32.05,31.09,31.12,72076,0
+ATS.US,D,20240529,000000,30.7,31.27,30.7,30.73,169138,0
+ATS.US,D,20240530,000000,30.82,31.05,30.6575,30.99,134422,0
+ATS.US,D,20240531,000000,31.36,32.03,31.36,31.83,103831,0
+ATS.US,D,20240603,000000,31.84,32.09,31.69,31.72,79447,0
+ATS.US,D,20240604,000000,31.55,32.31,31.53,32.28,76577,0
+ATS.US,D,20240605,000000,32.29,33.08,31.83,32.51,157833,0
+ATS.US,D,20240606,000000,32.25,32.97,32.25,32.8,93644,0
+ATS.US,D,20240607,000000,32.685,33.15,32.63,32.83,108043,0
+ATS.US,D,20240610,000000,32.55,32.77,31.915,32.75,49924,0
+ATS.US,D,20240611,000000,32.67,32.76,32.12,32.56,103383,0
+ATS.US,D,20240612,000000,33.14,33.49,32.815,32.97,68989,0
+ATS.US,D,20240613,000000,32.73,32.75,31.94,32.01,142226,0
+ATS.US,D,20240614,000000,31.59,31.6692,31.02,31.51,120057,0
+ATS.US,D,20240617,000000,31.39,31.87,31.35,31.65,211091,0
+ATS.US,D,20240618,000000,31.64,31.72,31.02,31.46,98257,0
+ATS.US,D,20240620,000000,31.2,31.6,30.73,30.79,44977,0
+ATS.US,D,20240621,000000,30.66,30.92,30.32,30.7,175906,0
+ATS.US,D,20240624,000000,30.55,30.85,30.37,30.38,100225,0
+ATS.US,D,20240625,000000,30.29,30.85,30.19,30.76,69123,0
+ATS.US,D,20240626,000000,30.48,31.59,30.48,31.59,39700,0
+ATS.US,D,20240627,000000,31.71,32.49,31.71,32.44,68193,0
+ATS.US,D,20240628,000000,32.49,32.9,32.26,32.31,90562,0
+ATS.US,D,20240701,000000,32.61,32.61,32.0729,32.36,36357,0
+ATS.US,D,20240702,000000,32.2,32.77,32.04,32.67,50533,0
+ATS.US,D,20240703,000000,32.76,32.818,32.31,32.34,12344,0
+ATS.US,D,20240705,000000,32.09,32.41,31.58,31.58,33043,0
+ATS.US,D,20240708,000000,32.13,32.81,31.84,32.76,42476,0
+ATS.US,D,20240709,000000,32.55,32.76,31.925,32.25,56454,0
+ATS.US,D,20240710,000000,32.24,32.77,32.24,32.61,34925,0
+ATS.US,D,20240711,000000,32.85,33.59,32.58,33.38,27451,0
+ATS.US,D,20240712,000000,33.54,33.54,33.09,33.31,73630,0
+ATS.US,D,20240715,000000,33.28,33.715,32.84,33.28,51247,0
+ATS.US,D,20240716,000000,33.5,34.32,33.17,34.06,122788,0
+ATS.US,D,20240717,000000,33.7,33.78,32.28,32.34,59059,0
+ATS.US,D,20240718,000000,32.4,32.72,31.98,32.15,47925,0
+ATS.US,D,20240719,000000,31.67,32.18,31.67,32.09,53026,0
+ATS.US,D,20240722,000000,32,32.45,31.98,32.04,39609,0
+ATS.US,D,20240723,000000,32.13,32.96,31.83,32.93,26790,0
+ATS.US,D,20240724,000000,32.63,32.7,31.44,31.44,35039,0
+ATS.US,D,20240725,000000,31.41,31.41,30.03,30.32,91499,0
+ATS.US,D,20240726,000000,30.5,31.01,30.2201,30.42,35779,0
+ATS.US,D,20240729,000000,30.66,30.84,30.21,30.49,47483,0
+ATS.US,D,20240730,000000,30.38,30.53,29.94,30.26,68947,0
+ATS.US,D,20240731,000000,30.62,30.84,29.9,30.07,116037,0
+ATS.US,D,20240801,000000,30.08,30.13,28.65,28.98,153574,0
+ATS.US,D,20240802,000000,28.44,28.44,27.17,27.87,290574,0
+ATS.US,D,20240805,000000,26.98,28.11,26.94,27.2,56377,0
+ATS.US,D,20240806,000000,27.32,28.19,27.32,27.77,62465,0
+ATS.US,D,20240807,000000,28.38,28.53,27.03,27.26,101936,0
+ATS.US,D,20240808,000000,27.97,29.32,27.58,27.95,139782,0
+ATS.US,D,20240809,000000,27.88,27.88,27.14,27.28,77540,0
+ATS.US,D,20240812,000000,27.36,27.36,26.5,26.77,69901,0
+ATS.US,D,20240813,000000,26.77,26.96,26.445,26.82,55589,0
+ATS.US,D,20240814,000000,26.82,26.89,26.51,26.8,113447,0
+ATS.US,D,20240815,000000,27.19,27.235,26.67,26.86,166392,0
+ATS.US,D,20240816,000000,26.85,26.935,26.48,26.69,59384,0
+ATS.US,D,20240819,000000,26.77,27.6,26.68,27.38,64066,0
+ATS.US,D,20240820,000000,27.4,27.679,26.85,27.23,63607,0
+ATS.US,D,20240821,000000,27.45,27.62,27.26,27.43,39332,0
+ATS.US,D,20240822,000000,27.63,27.63,26.94,27.03,59588,0
+ATS.US,D,20240823,000000,27.02,27.37,26.78,27.13,148205,0
+ATS.US,D,20240826,000000,27.12,27.39,26.76,27.18,98127,0
+ATS.US,D,20240827,000000,27.06,27.18,26.66,27.06,116876,0
+ATS.US,D,20240828,000000,27.06,27.18,26.54,26.74,89202,0
+ATS.US,D,20240829,000000,27.07,27.11,26.595,26.73,79666,0
+ATS.US,D,20240830,000000,26.99,26.99,26.74,26.85,50676,0
+ATS.US,D,20240903,000000,26.58,26.87,25.61,25.86,169045,0
+ATS.US,D,20240904,000000,25.9,25.99,24.97,25.13,202657,0
+ATS.US,D,20240905,000000,25.17,25.93,24.815,25.55,180711,0
+ATS.US,D,20240906,000000,25.42,25.615,24.95,25.41,188943,0
+ATS.US,D,20240909,000000,25.7,26.26,25.39,26.26,105535,0
+ATS.US,D,20240910,000000,26.21,26.36,25.79,26.34,473861,0
+ATS.US,D,20240911,000000,26.4,26.75,25.72,26.51,117058,0
+ATS.US,D,20240912,000000,26.46,26.86,26.14,26.2,142685,0
+ATS.US,D,20240913,000000,26.51,26.51,25.68,25.71,83950,0
+ATS.US,D,20240916,000000,25.91,25.975,25.57,25.89,113462,0
+ATS.US,D,20240917,000000,26.01,27.17,26.01,27.07,114014,0
+ATS.US,D,20240918,000000,27.17,27.36,24.94,26.96,241823,0
+ATS.US,D,20240919,000000,27.6,28.75,27.59,28.45,345532,0
+ATS.US,D,20240920,000000,28.17,28.82,27.88,28.73,386460,0
+ATS.US,D,20240923,000000,28.74,29.02,28.541,28.81,111831,0
+ATS.US,D,20240924,000000,29,29.91,28.7,29.68,167539,0
+ATS.US,D,20240925,000000,29.74,29.85,28.37,28.57,177078,0
+ATS.US,D,20240926,000000,29.02,30.385,28.87,30.17,167063,0
+ATS.US,D,20240927,000000,30.07,30.54,29.73,29.73,65953,0
+ATS.US,D,20240930,000000,29.89,29.93,28.66,29.05,131112,0
+ATS.US,D,20241001,000000,28.82,29.34,28.6263,29.1,53100,0
+ATS.US,D,20241002,000000,29.07,29.52,28.895,29.17,60992,0
+ATS.US,D,20241003,000000,29.21,29.69,29,29.57,89842,0
+ATS.US,D,20241004,000000,29.91,30.18,29.64,30.05,130382,0
+ATS.US,D,20241007,000000,29.96,30.45,29.88,30.13,105515,0
+ATS.US,D,20241008,000000,30.03,30.07,29.66,29.87,150896,0
+ATS.US,D,20241009,000000,29.73,29.86,29.28,29.3,95453,0
+ATS.US,D,20241010,000000,29.21,29.64,28.8,29.05,77213,0
+ATS.US,D,20241011,000000,29.16,30.01,29.06,30.01,65683,0
+ATS.US,D,20241014,000000,30.26,30.26,29.67,30.07,18576,0
+ATS.US,D,20241015,000000,29.94,30.22,29.89,30.17,105110,0
+ATS.US,D,20241016,000000,30.18,31,29.955,30.85,214304,0
+ATS.US,D,20241017,000000,30.8,31.03,30.2,30.4,311990,0
+ATS.US,D,20241018,000000,30.59,31.56,30.48,31.51,112132,0
+ATS.US,D,20241021,000000,31.56,31.89,31.25,31.81,164358,0
+ATS.US,D,20241022,000000,31.885,32.09,31.5,31.92,268894,0
+ATS.US,D,20241023,000000,31.98,31.98,31.035,31.21,236381,0
+ATS.US,D,20241024,000000,31.22,31.41,30.15,30.3,204121,0
+ATS.US,D,20241025,000000,30.25,30.81,30.19,30.44,120430,0
+ATS.US,D,20241028,000000,30.34,30.63,29.94,30.61,137700,0
+ATS.US,D,20241029,000000,30.61,30.61,29.28,29.83,181955,0
+ATS.US,D,20241030,000000,29.71,30.82,29.6,30.8,105317,0
+ATS.US,D,20241031,000000,30.45,31.14,29.915,29.97,148184,0
+ATS.US,D,20241101,000000,29.94,30.8,29.94,30.51,50527,0
+ATS.US,D,20241104,000000,30.65,31.01,30.04,30.07,54062,0
+ATS.US,D,20241105,000000,29.97,30.77,29.97,30.76,80043,0
+ATS.US,D,20241106,000000,27.72,29.59,27.33,29.26,517134,0
+ATS.US,D,20241107,000000,29.44,29.79,28.96,29.2,220261,0
+ATS.US,D,20241108,000000,29,30.18,28.581,28.79,159298,0
+ATS.US,D,20241111,000000,29.0073,29.1499,28.63,28.79,130993,0
+ATS.US,D,20241112,000000,28.66,28.784,28.07,28.37,183425,0
+ATS.US,D,20241113,000000,28.33,29.39,28.17,29.35,177417,0
+ATS.US,D,20241114,000000,29.6,29.61,28.745,28.76,303796,0
+ATS.US,D,20241115,000000,28.6,28.63,27.94,28.14,117986,0
+ATS.US,D,20241118,000000,28.22,29.23,27.94,28.96,144834,0
+ATS.US,D,20241119,000000,28.92,29.55,28.56,29.35,100006,0
+ATS.US,D,20241120,000000,29.52,29.73,29.12,29.6,76425,0
+ATS.US,D,20241121,000000,29.7,29.9,28.79,29.24,146975,0
+ATS.US,D,20241122,000000,29.57,31.44,29.25,31.28,184133,0
+ATS.US,D,20241125,000000,31.41,32.515,31.12,32.03,220650,0
+ATS.US,D,20241126,000000,31.55,31.66,30.085,30.12,106197,0
+ATS.US,D,20241127,000000,30.2,31.4174,29.98,30.99,116096,0
+ATS.US,D,20241129,000000,32.09,33.06,32.06,32.69,190294,0
+ATS.US,D,20241202,000000,32.6838,32.6838,31.56,32.17,162699,0
+ATS.US,D,20241203,000000,32.05,32.35,31.74,31.79,119663,0
+ATS.US,D,20241204,000000,31.66,32.305,31.5,32.1,120650,0
+ATS.US,D,20241205,000000,32.37,32.99,32.1,32.76,131519,0
+ATS.US,D,20241206,000000,33.13,33.13,31.53,31.57,84980,0
+ATS.US,D,20241209,000000,32.01,32.2629,31.59,31.79,119432,0
+ATS.US,D,20241210,000000,31.735,32.04,31.25,31.44,91149,0
+ATS.US,D,20241211,000000,31.48,31.56,30.9564,31.34,55594,0
+ATS.US,D,20241212,000000,31.12,31.5,30.88,31,62128,0
+ATS.US,D,20241213,000000,30.84,31.67,30.82,31.39,83370,0
+ATS.US,D,20241216,000000,31.17,31.58,30.63,30.94,62972,0
+ATS.US,D,20241217,000000,30.72,31.21,30.65,31.13,52888,0
+ATS.US,D,20241218,000000,30.95,31.16,29.585,29.66,160544,0
+ATS.US,D,20241219,000000,29.66,29.91,28.99,29.03,84749,0
+ATS.US,D,20241220,000000,28.74,30.22,28.64,29.95,156496,0
+ATS.US,D,20241223,000000,29.64,30.11,29.28,29.82,139940,0
+ATS.US,D,20241224,000000,29.7,31.565,29.58,31.26,50484,0
+ATS.US,D,20241226,000000,30.78,31.03,30.6,30.9,38882,0
+ATS.US,D,20241227,000000,30.42,30.8,29.8,30.02,95770,0
+ATS.US,D,20241230,000000,29.73,30.46,29.5,30.25,209125,0
+ATS.US,D,20241231,000000,30.71,30.79,30.15,30.48,142133,0
+ATS.US,D,20250102,000000,30.685,30.95,30.2203,30.74,81798,0
+ATS.US,D,20250103,000000,30.71,30.73,30.13,30.13,83634,0
+ATS.US,D,20250106,000000,30.435,30.52,29.41,29.5,121890,0
+ATS.US,D,20250107,000000,29.728,29.728,28.855,29.02,103915,0
+ATS.US,D,20250108,000000,28.85,29.08,28.55,28.62,171178,0
+ATS.US,D,20250110,000000,27.87,27.9,26.7,27.05,157663,0
+ATS.US,D,20250113,000000,27,27.125,26.4525,26.8,162689,0
+ATS.US,D,20250114,000000,26.981,27.08,26.05,26.49,121357,0
+ATS.US,D,20250115,000000,26.93,27.105,26.28,26.53,242707,0
+ATS.US,D,20250116,000000,26.68,26.82,26.32,26.47,119157,0
+ATS.US,D,20250117,000000,26.75,26.85,26.34,26.5,114444,0
+ATS.US,D,20250121,000000,26.93,28.43,26.62,28.09,165105,0
+ATS.US,D,20250122,000000,27.93,28.59,27.78,28.35,105455,0
+ATS.US,D,20250123,000000,28.455,28.81,27.95,28.56,136883,0
+ATS.US,D,20250124,000000,28.81,28.8291,28.08,28.16,111753,0
+ATS.US,D,20250127,000000,27.775,28.03,27.45,27.86,106701,0
+ATS.US,D,20250128,000000,27.825,27.895,27.3429,27.71,55206,0
+ATS.US,D,20250129,000000,27.54,27.93,27.38,27.59,117549,0
+ATS.US,D,20250130,000000,27.69,27.97,26.3,27.26,194749,0
+ATS.US,D,20250131,000000,27.55,28.2,26.9,27.15,190575,0
+ATS.US,D,20250203,000000,26.07,26.475,25.24,26.2,146420,0
+ATS.US,D,20250204,000000,26.53,27.075,26.3244,26.67,101625,0
+ATS.US,D,20250205,000000,27.62,29.32,27.34,28.82,317063,0
+ATS.US,D,20250206,000000,28.69,28.91,27.95,28.37,144064,0
+ATS.US,D,20250207,000000,28.71,29.34,28.26,28.56,146777,0
+ATS.US,D,20250210,000000,28.82,29.23,28.535,29.12,116642,0
+ATS.US,D,20250211,000000,28.71,29.32,28.24,29.3,107546,0
+ATS.US,D,20250212,000000,29.08,29.31,28.65,29.25,58096,0
+ATS.US,D,20250213,000000,29.42,29.7,29.16,29.59,77073,0
+ATS.US,D,20250214,000000,29.79,29.83,29.09,29.25,71740,0
+ATS.US,D,20250218,000000,29.3075,29.51,29.01,29.04,45038,0
+ATS.US,D,20250219,000000,28.93,29.0268,28.49,29.02,62249,0
+ATS.US,D,20250220,000000,28.87,29.22,28.53,29.09,89611,0
+ATS.US,D,20250221,000000,29.26,29.27,28.44,28.79,70326,0
+ATS.US,D,20250224,000000,28.76,29.54,28.565,29.45,83123,0
+ATS.US,D,20250225,000000,29.31,29.585,28.945,29.3,96264,0
+ATS.US,D,20250226,000000,29.43,30.2,29.095,29.29,86773,0
+ATS.US,D,20250227,000000,29.07,30.01,29.07,29.49,121858,0
+ATS.US,D,20250228,000000,29.31,29.92,28.88,29.09,363899,0
+ATS.US,D,20250303,000000,29.6,29.66,28.07,28.23,187669,0
+ATS.US,D,20250304,000000,27.815,28.12,26.9432,27.47,147816,0
+ATS.US,D,20250305,000000,27.84,28.13,27.46,28.1,104530,0
+ATS.US,D,20250306,000000,27.455,28.305,26.47,26.68,209725,0
+ATS.US,D,20250307,000000,26.48,27.555,26.4243,27.46,104229,0
+ATS.US,D,20250310,000000,26.94,27.076,26.3,26.31,108082,0
+ATS.US,D,20250311,000000,26.33,26.41,25.21,25.49,126457,0
+ATS.US,D,20250312,000000,25.62,26.2,25.46,26.03,171971,0
+ATS.US,D,20250313,000000,26.15,26.48,25.88,26.13,100548,0
+ATS.US,D,20250314,000000,26.35,27.28,26.33,27.21,162899,0
+ATS.US,D,20250317,000000,27.38,27.8,26.84,27.52,120693,0
+ATS.US,D,20250318,000000,27.2748,27.815,27.2748,27.73,94134,0
+ATS.US,D,20250319,000000,27.65,28.36,27.53,28.29,89011,0
+ATS.US,D,20250320,000000,28.125,28.47,27.73,27.92,126410,0
+ATS.US,D,20250321,000000,27.4932,27.99,27.3852,27.63,79195,0
+ATS.US,D,20250324,000000,28.22,28.61,27.85,28.33,100508,0
+ATS.US,D,20250325,000000,28.4,28.4,27.21,27.24,95305,0
+ATS.US,D,20250326,000000,27.34,27.485,26.71,26.84,95451,0
+ATS.US,D,20250327,000000,26.98,27.06,26.3,26.88,113107,0
+ATS.US,D,20250328,000000,26.795,26.92,25.66,25.92,113686,0
+ATS.US,D,20250331,000000,25.64,25.98,24.91,24.93,315049,0
+ATS.US,D,20250401,000000,24.52,25.52,24.52,25.35,202649,0
+ATS.US,D,20250402,000000,25.1575,26.32,24.96,26.19,128940,0
+ATS.US,D,20250403,000000,25.53,26.24,24.97,25.23,245466,0
+ATS.US,D,20250404,000000,24.53,24.55,23.1,23.5,324553,0
+ATS.US,D,20250407,000000,22.54,23.9286,21.9,22.18,306496,0
+ATS.US,D,20250408,000000,22.695,23.06,20.9,21.07,216204,0
+ATS.US,D,20250409,000000,20.94,24.68,20.94,24.65,285898,0
+ATS.US,D,20250410,000000,23.635,24.02,23.07,23.53,212700,0
+ATS.US,D,20250411,000000,23.62,24.15,23.52,24.04,82761,0
+ATS.US,D,20250414,000000,24.33,25.155,24.33,24.92,121064,0
+ATS.US,D,20250415,000000,24.96,25.35,24.61,24.71,102875,0
+ATS.US,D,20250416,000000,24.488,24.799,23.94,24.11,94578,0
+ATS.US,D,20250417,000000,24.07,24.6,24.07,24.41,67098,0
+ATS.US,D,20250421,000000,24.165,24.35,23.11,23.53,219789,0
+ATS.US,D,20250422,000000,23.985,24.1699,23.7,23.98,91124,0
+ATS.US,D,20250423,000000,24.56,25.215,24.4604,24.89,151058,0
+ATS.US,D,20250424,000000,24.65,25.53,24.405,25.04,112997,0
+ATS.US,D,20250425,000000,25,25.3691,24.855,25.3,50233,0
+ATS.US,D,20250428,000000,25.42,25.91,25.23,25.53,84761,0
+ATS.US,D,20250429,000000,25.47,25.6,24.745,25.2,87667,0
+ATS.US,D,20250430,000000,24.925,25.25,24.48,25.16,115370,0
+ATS.US,D,20250501,000000,25.285,25.67,24.84,25.22,87649,0
+ATS.US,D,20250502,000000,25.8,26.15,25.33,25.81,169566,0
+ATS.US,D,20250505,000000,25.5847,25.94,25.325,25.37,64337,0
+ATS.US,D,20250506,000000,25.36,25.65,25.2,25.46,47996,0
+ATS.US,D,20250507,000000,25.9,25.9,25.2,25.39,70082,0
+ATS.US,D,20250508,000000,25.505,25.89,25.15,25.21,246936,0
+ATS.US,D,20250509,000000,25.335,25.87,25.17,25.79,112689,0
+ATS.US,D,20250512,000000,26.53,27,26.14,26.97,114041,0
+ATS.US,D,20250513,000000,27.02,28.3,26.975,28.09,108931,0
+ATS.US,D,20250514,000000,28.09,28.39,27.82,28.06,93282,0
+ATS.US,D,20250515,000000,28.025,28.07,27.12,27.74,109695,0
+ATS.US,D,20250516,000000,27.8,28.09,27.515,27.84,64214,0
+ATS.US,D,20250519,000000,27.4195,28.09,27.27,28.02,42383,0
+ATS.US,D,20250520,000000,27.895,28.35,27.575,28.19,141518,0
+ATS.US,D,20250521,000000,27.86,27.94,26.44,26.5,134647,0
+ATS.US,D,20250522,000000,26.36,26.42,25.66,25.79,140116,0
+ATS.US,D,20250523,000000,25.64,25.925,25.3001,25.55,85683,0
+ATS.US,D,20250527,000000,29.895,31.5,29.67,30.62,744809,0
+ATS.US,D,20250528,000000,30.5,30.62,30.08,30.39,167391,0
+ATS.US,D,20250529,000000,28.2153,30.68,27.68,30.2,196224,0
+ATS.US,D,20250530,000000,30.09,30.31,28.7,28.97,206814,0
+ATS.US,D,20250602,000000,28.7,29.07,28.3104,28.77,148249,0
+ATS.US,D,20250603,000000,29.05,30.37,28.7,29.74,174795,0
+ATS.US,D,20250604,000000,29.82,30.14,29.635,29.9,168988,0
+ATS.US,D,20250605,000000,29.96,30.2,29.58,29.76,157016,0
+ATS.US,D,20250606,000000,30.25,30.32,29.935,30.14,155623,0
+ATS.US,D,20250609,000000,30.12,30.72,29.93,30.52,97638,0
+ATS.US,D,20250610,000000,30.61,31.39,30.21,30.81,108943,0
+ATS.US,D,20250611,000000,30.68,31.215,30.59,30.99,73657,0
+ATS.US,D,20250612,000000,30.87,31.3624,30.7,31.04,70004,0
+ATS.US,D,20250613,000000,30.5034,30.79,30.31,30.49,59609,0
+ATS.US,D,20250616,000000,30.895,31.45,30.68,31.21,89426,0
+ATS.US,D,20250617,000000,30.901,31.19,30.565,30.83,70647,0
+ATS.US,D,20250618,000000,30.88,31.015,30.64,30.74,66102,0
+ATS.US,D,20250620,000000,30.68,30.94,30.43,30.64,81435,0
+ATS.US,D,20250623,000000,30.615,31.075,30.34,30.9,113268,0
+ATS.US,D,20250624,000000,31.135,31.51,30.81,31.39,61985,0
+ATS.US,D,20250625,000000,31.22,31.37,30.83,31.09,55718,0
+ATS.US,D,20250626,000000,31.39,32.02,31.293,31.96,65330,0
+ATS.US,D,20250627,000000,31.8984,32.14,31.27,31.7,75806,0
+ATS.US,D,20250630,000000,31.56,32.03,31.5,31.88,94584,0
+ATS.US,D,20250701,000000,31.93,32.51,31.67,32.02,79699,0
+ATS.US,D,20250702,000000,31.87,32.67,31.565,32.67,129320,0
+ATS.US,D,20250703,000000,32.73,32.73,32.32,32.49,34047,0
+ATS.US,D,20250707,000000,29.24,31.29,29.12,29.64,643584,0
+ATS.US,D,20250708,000000,29.67,29.77,28.99,29,312692,0
+ATS.US,D,20250709,000000,29.125,29.3848,28.78,29.26,317080,0
+ATS.US,D,20250710,000000,29.27,29.86,28.63,29.55,146001,0
+ATS.US,D,20250711,000000,29.255,29.79,29.13,29.51,125101,0
+ATS.US,D,20250714,000000,29.225,30.15,29.225,30,121889,0
+ATS.US,D,20250715,000000,30.12,30.22,29.6,29.61,97994,0
+ATS.US,D,20250716,000000,29.94,30.41,29.46,30.22,151252,0
+ATS.US,D,20250717,000000,30.1,31.37,29.98,31.17,107014,0
+ATS.US,D,20250718,000000,31.22,31.555,30.99,31.35,103432,0
+ATS.US,D,20250721,000000,31.37,31.71,30.86,30.87,93559,0
+ATS.US,D,20250722,000000,30.84,31.11,30.42,30.92,86255,0
+ATS.US,D,20250723,000000,31.32,31.52,31.15,31.36,153227,0
+ATS.US,D,20250724,000000,31.78,32.5,31.56,31.65,239367,0
+ATS.US,D,20250725,000000,31.75,32.28,31.5,32.22,162315,0
+ATS.US,D,20250728,000000,32.13,32.24,31.835,32.02,93578,0
+ATS.US,D,20250729,000000,32.045,32.28,31.02,31.31,156083,0
+ATS.US,D,20250730,000000,30.98,31.37,30.53,30.72,140233,0
+ATS.US,D,20250731,000000,30.71,31.01,30.27,30.35,184477,0
+ATS.US,D,20250801,000000,30.01,30.12,29.375,29.85,120937,0
+ATS.US,D,20250804,000000,30.16,30.3,29.89,30.28,52081,0
+ATS.US,D,20250805,000000,30.12,30.69,30.02,30.29,76248,0
+ATS.US,D,20250806,000000,30.56,31.06,30.31,30.99,192653,0
+ATS.US,D,20250807,000000,30.4,30.4,28.75,29.52,282269,0
+ATS.US,D,20250808,000000,29.35,29.64,28.125,28.18,123515,0
+ATS.US,D,20250811,000000,28.4,28.83,28.02,28.74,132204,0
+ATS.US,D,20250812,000000,28.47,29.04,28.37,28.65,146155,0
+ATS.US,D,20250813,000000,28.6,29.1,28.6,28.96,128669,0
+ATS.US,D,20250814,000000,28.6834,28.6834,28.07,28.36,90987,0
+ATS.US,D,20250815,000000,28.415,28.47,27.65,27.7,186883,0
+ATS.US,D,20250818,000000,27.65,27.78,27.29,27.47,86872,0
+ATS.US,D,20250819,000000,27.47,27.7,27.18,27.26,55322,0
+ATS.US,D,20250820,000000,27.22,27.27,26.86,26.91,74714,0
+ATS.US,D,20250821,000000,26.73,26.9,26.46,26.66,87157,0
+ATS.US,D,20250822,000000,26.84,27.68,26.65,27.54,194905,0
+ATS.US,D,20250825,000000,27.39,27.5,26.805,26.9,58043,0
+ATS.US,D,20250826,000000,26.93,27.37,26.9296,27.34,118620,0
+ATS.US,D,20250827,000000,27.085,27.47,26.98,27.15,174803,0
+ATS.US,D,20250828,000000,27.31,27.615,27.21,27.55,130368,0
+ATS.US,D,20250829,000000,27.46,27.8,27.36,27.72,166801,0
+ATS.US,D,20250902,000000,27.25,27.33,26.77,26.97,130404,0
+ATS.US,D,20250903,000000,26.79,27.015,26.73,26.91,65023,0
+ATS.US,D,20250904,000000,26.83,27.44,26.74,27.41,150099,0
+ATS.US,D,20250905,000000,27.56,28.08,27.39,27.61,136888,0
+ATS.US,D,20250908,000000,27.62,27.66,27.29,27.54,67138,0
+ATS.US,D,20250909,000000,27.56,27.58,26.725,26.84,104174,0
+ATS.US,D,20250910,000000,26.95,27.2,26.66,26.71,70054,0
+ATS.US,D,20250911,000000,27.11,27.62,26.95,27.55,119018,0
+ATS.US,D,20250912,000000,27.25,27.59,27.09,27.25,114399,0
+ATS.US,D,20250915,000000,27.31,27.84,27,27.73,128073,0
+ATS.US,D,20250916,000000,27.69,27.99,27.64,27.95,87965,0
+ATS.US,D,20250917,000000,28,28.77,28,28.15,146404,0
+ATS.US,D,20250918,000000,28.29,28.54,27.55,28.2,100796,0
+ATS.US,D,20250919,000000,28.24,28.45,27.57,27.86,162319,0
+ATS.US,D,20250922,000000,27.89,27.93,27.47,27.93,57062,0
+ATS.US,D,20250923,000000,28.11,28.335,27.49,27.51,54209,0
+ATS.US,D,20250924,000000,27.665,27.665,26.76,27.13,84832,0
+ATS.US,D,20250925,000000,26.68,26.89,26.28,26.28,43225,0
+ATS.US,D,20250926,000000,26.34,26.37,25.67,25.74,149708,0
+ATS.US,D,20250929,000000,25.82,26.36,25.6256,26.32,138679,0
+ATS.US,D,20250930,000000,26.3,26.33,25.65,26.2,76041,0
+ATS.US,D,20251001,000000,26.1,27.03,26.1,26.4,119788,0
+ATS.US,D,20251002,000000,26.25,26.6,26.08,26.31,128696,0
+ATS.US,D,20251003,000000,26.39,27.16,26.3767,26.88,81879,0
+ATS.US,D,20251006,000000,26.98,27.18,26.52,26.76,92938,0
+ATS.US,D,20251007,000000,26.9058,27.04,26.32,26.37,70783,0
+ATS.US,D,20251008,000000,26.445,26.61,26.38,26.55,84197,0
+ATS.US,D,20251009,000000,26.51,26.56,26.155,26.35,71484,0
+ATS.US,D,20251010,000000,26.44,26.44,25.35,25.39,82813,0
+ATS.US,D,20251013,000000,25.98,26.185,25.6,26.07,49701,0
+ATS.US,D,20251014,000000,25.62,26.68,25.455,26.56,97627,0
+ATS.US,D,20251015,000000,26.52,26.77,26.09,26.3,83367,0
+ATS.US,D,20251016,000000,26.19,26.65,26.19,26.48,90615,0
+ATS.US,D,20251017,000000,26.31,26.48,25.9,25.99,61986,0
+ATS.US,D,20251020,000000,26.31,26.62,26.2,26.62,38379,0
+ATS.US,D,20251021,000000,26.505,26.97,26.505,26.92,67772,0
+ATS.US,D,20251022,000000,26.585,26.85,26.225,26.59,65010,0
+ATS.US,D,20251023,000000,26.78,27.025,26.69,26.97,69227,0
+ATS.US,D,20251024,000000,27.19,27.3642,26.99,27.07,56936,0
+ATS.US,D,20251027,000000,27.405,27.405,27.01,27.16,63979,0
+ATS.US,D,20251028,000000,27.15,27.44,27.01,27.17,40242,0
+ATS.US,D,20251029,000000,27.01,27.765,27,27.32,115940,0
+ATS.US,D,20251030,000000,27.03,27.24,26.63,26.63,174179,0
+ATS.US,D,20251031,000000,26.3534,27.73,26.33,27.46,129199,0
+ATS.US,D,20251103,000000,27.26,27.44,26.49,26.96,105657,0
+ATS.US,D,20251104,000000,26.66,26.98,26.12,26.73,112618,0
+ATS.US,D,20251105,000000,27.045,29.71,26.85,29.56,156970,0
+ATS.US,D,20251106,000000,29.45,30,28.14,28.15,153772,0
+ATS.US,D,20251107,000000,27.99,28,26.12,26.83,111642,0
+ATS.US,D,20251110,000000,27.37,27.62,27.12,27.41,103937,0
+ATS.US,D,20251111,000000,27.515,27.875,27.28,27.47,90792,0
+ATS.US,D,20251112,000000,27.57,27.695,27.01,27.14,116412,0
+ATS.US,D,20251113,000000,27.22,27.33,26.69,26.84,151386,0
+ATS.US,D,20251114,000000,26.45,27,25.8,25.83,136003,0
+ATS.US,D,20251117,000000,25.66,25.88,25.16,25.17,101472,0
+ATS.US,D,20251118,000000,25.43,25.43,24.59,24.84,103723,0
+ATS.US,D,20251119,000000,24.81,24.98,24.68,24.74,81622,0
+ATS.US,D,20251120,000000,25.32,25.51,24.19,24.24,152082,0
+ATS.US,D,20251121,000000,24.215,24.5,24.125,24.26,185198,0
+ATS.US,D,20251124,000000,24.12,24.37,23.845,24.35,207351,0
+ATS.US,D,20251125,000000,24.495,25.09,24.46,25.06,142474,0
+ATS.US,D,20251126,000000,24.84,25.73,24.84,25.62,107226,0
+ATS.US,D,20251128,000000,25.64,25.75,25.38,25.51,61392,0
+ATS.US,D,20251201,000000,25.66,25.85,25.15,25.25,67549,0
+ATS.US,D,20251202,000000,25.29,25.34,24.885,25.24,56391,0
+ATS.US,D,20251203,000000,25.265,25.66,25.135,25.65,60710,0
+ATS.US,D,20251204,000000,25.92,26.69,25.75,26.2,72791,0
+ATS.US,D,20251205,000000,26.43,27.28,26.43,27.26,110384,0
+ATS.US,D,20251208,000000,27.27,27.5943,26.995,27.15,94252,0
+ATS.US,D,20251209,000000,27.2,27.46,27.0201,27.13,44928,0
+ATS.US,D,20251210,000000,27.185,27.905,26.89,27.59,114268,0
+ATS.US,D,20251211,000000,27.44,27.815,27.44,27.71,99451,0
+ATS.US,D,20251212,000000,27.87,28.105,27.38,27.53,59270,0
+ATS.US,D,20251215,000000,27.42,27.63,26.62,26.84,61758,0
+ATS.US,D,20251216,000000,26.83,28.26,26.59,27.8,111991,0
+ATS.US,D,20251217,000000,27.54,27.69,26.56,26.6,59260,0
+ATS.US,D,20251218,000000,26.99,28.235,26.99,27.65,154849,0
+ATS.US,D,20251219,000000,27.54,27.87,27.27,27.87,111032,0
+ATS.US,D,20251222,000000,27.93,28.74,27.93,28.35,137665,0
+ATS.US,D,20251223,000000,28.67,28.67,27.69,28.5,99562,0
+ATS.US,D,20251224,000000,28.46,28.55,28.2,28.2,25134,0
+ATS.US,D,20251226,000000,28.5,28.63,28.1732,28.43,47781,0
+ATS.US,D,20251229,000000,28.22,28.36,27.76,27.94,117076,0
+ATS.US,D,20251230,000000,27.89,28.1,27.635,27.8,58121,0
+ATS.US,D,20251231,000000,27.93,27.99,27.315,27.54,70380,0
+ATS.US,D,20260102,000000,27.665,28.43,27.665,27.89,122398,0
+ATS.US,D,20260105,000000,28.25,29.27,28.075,29.03,133067,0
+ATS.US,D,20260106,000000,28.89,29.22,28.68,29.11,102669,0
+ATS.US,D,20260107,000000,29.06,29.1,28.29,28.5,74288,0
+ATS.US,D,20260108,000000,28.89,28.89,28.18,28.43,108366,0
+ATS.US,D,20260109,000000,28.64,29,28.38,28.8,75046,0
+ATS.US,D,20260112,000000,28.565,30,28.54,29.71,105117,0
+ATS.US,D,20260113,000000,29.56,29.68,29.21,29.58,64383,0
+ATS.US,D,20260114,000000,29.62,30.16,29.4,30.14,83277,0
+ATS.US,D,20260115,000000,29.96,31.03,29.93,30.52,143680,0
+ATS.US,D,20260116,000000,30.67,30.9,30.3,30.64,113489,0
+ATS.US,D,20260120,000000,29.59,29.59,26.85,27.97,494207,0
+ATS.US,D,20260121,000000,27.99,29.58,27.97,29.19,127423,0
+ATS.US,D,20260122,000000,29.38,29.83,29.15,29.41,189405,0
+ATS.US,D,20260123,000000,29.355,29.92,29.355,29.68,99963,0
+ATS.US,D,20260126,000000,29.31,29.53,28.96,29.25,120177,0
+ATS.US,D,20260127,000000,29.42,29.73,29.04,29.3,176340,0
+ATS.US,D,20260128,000000,29.53,29.53,28.59,28.95,131790,0
+ATS.US,D,20260129,000000,29.25,29.28,28.345,28.9,141905,0
+ATS.US,D,20260130,000000,28.64,28.88,28.04,28.46,192313,0
+ATS.US,D,20260202,000000,28.165,28.79,27.4,28.05,261887,0
+ATS.US,D,20260203,000000,27.81,28.6,27.81,28.39,154023,0
+ATS.US,D,20260204,000000,30.56,31.66,29.11,30.25,318348,0
+ATS.US,D,20260205,000000,30.16,30.16,29.015,29.31,312019,0
+ATS.US,D,20260206,000000,29.67,31.225,29.6,29.88,225882,0
+ATS.US,D,20260209,000000,29.74,29.95,29.42,29.95,178617,0
+ATS.US,D,20260210,000000,29.99,31.83,29.69,31.3,306829,0
+ATS.US,D,20260211,000000,31.46,31.46,30.375,30.76,166370,0
+ATS.US,D,20260212,000000,30.96,31.3942,30.21,30.84,153648,0
+ATS.US,D,20260213,000000,30.595,31.3499,30.36,31.18,128616,0
+ATS.US,D,20260217,000000,30.945,32.210892,30.94,31.62,164293,0
+ATS.US,D,20260218,000000,31.53,31.53,30.74,31.34,133454,0
diff --git a/daily/us/nyse stocks/1/aznh.us.txt b/daily/us/nyse stocks/1/aznh.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..88e4b0214cab1536452723f1089cf0fba1f10b10
--- /dev/null
+++ b/daily/us/nyse stocks/1/aznh.us.txt	
@@ -0,0 +1,324 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AZNH.US,D,20241009,000000,49.71,50.16,49.71,50.1239,2001,0
+AZNH.US,D,20241010,000000,49.645,49.84,49.645,49.8066,214,0
+AZNH.US,D,20241011,000000,50.0787,50.1699,50.0787,50.1699,125,0
+AZNH.US,D,20241014,000000,50.683,50.683,50.683,50.683,53,0
+AZNH.US,D,20241015,000000,50.18,50.3749,50.18,50.3749,111,0
+AZNH.US,D,20241016,000000,50.6089,50.6089,50.6089,50.6089,100,0
+AZNH.US,D,20241017,000000,50.7293,50.7293,50.7293,50.7293,28,0
+AZNH.US,D,20241018,000000,50.62,50.9221,50.62,50.9221,110,0
+AZNH.US,D,20241021,000000,50.2384,50.2384,50.2384,50.2384,1,0
+AZNH.US,D,20241022,000000,50.14,50.3672,50.12,50.3672,444,0
+AZNH.US,D,20241023,000000,50.22,50.36,50.06,50.2122,5000,0
+AZNH.US,D,20241024,000000,50.05,50.05,49.5473,49.5473,5505,0
+AZNH.US,D,20241025,000000,49.0632,49.0632,49.0632,49.0632,2,0
+AZNH.US,D,20241028,000000,49.3099,49.5317,49.3099,49.5317,107,0
+AZNH.US,D,20241029,000000,49.33,49.35,49.0829,49.0829,1111,0
+AZNH.US,D,20241030,000000,46.9,47.5135,46.65,47.5135,1715,0
+AZNH.US,D,20241031,000000,46.75,46.9,46.59,46.6062,10704,0
+AZNH.US,D,20241101,000000,47.25,47.34,47.11,47.12,10400,0
+AZNH.US,D,20241104,000000,46.99,47.06,46.79,46.8325,816,0
+AZNH.US,D,20241105,000000,43.74,43.7542,43.5588,43.5588,510,0
+AZNH.US,D,20241106,000000,42.37,42.94,42.33,42.3664,49453,0
+AZNH.US,D,20241107,000000,42.5927,42.5927,42.5927,42.5927,36,0
+AZNH.US,D,20241108,000000,42.99,43.05,42.52,42.687,23113,0
+AZNH.US,D,20241111,000000,43.15,43.15,42.9936,42.9936,202,0
+AZNH.US,D,20241112,000000,43.12,43.9005,43.12,43.6602,210,0
+AZNH.US,D,20241113,000000,43.72,43.882,43.72,43.882,107,0
+AZNH.US,D,20241114,000000,43.95,43.95,43.846,43.846,102,0
+AZNH.US,D,20241115,000000,43.09,43.09,42.9,42.9125,1000,0
+AZNH.US,D,20241118,000000,42.6,42.81,42.6,42.787,226,0
+AZNH.US,D,20241119,000000,43.08,43.08,42.9773,42.9773,212,0
+AZNH.US,D,20241120,000000,42.98,43.1005,42.7746,42.7746,1500,0
+AZNH.US,D,20241121,000000,43.09,43.54,43.09,43.54,2001,0
+AZNH.US,D,20241122,000000,44.76,44.97,44.6149,44.6149,2803,0
+AZNH.US,D,20241125,000000,44.93,45.02,44.78,44.9879,6300,0
+AZNH.US,D,20241126,000000,44.86,45.0044,44.86,45.0044,102,0
+AZNH.US,D,20241127,000000,44.91,45.0723,44.91,45.0723,206,0
+AZNH.US,D,20241129,000000,45.16,45.1973,45.14,45.1973,211,0
+AZNH.US,D,20241202,000000,45.16,45.16,45.068,45.068,102,0
+AZNH.US,D,20241203,000000,45.73,45.73,45.5955,45.5955,101,0
+AZNH.US,D,20241204,000000,44.63,44.7384,44.63,44.7384,104,0
+AZNH.US,D,20241205,000000,45.12,45.23,45.0452,45.0452,1239,0
+AZNH.US,D,20241206,000000,45.59,45.59,45.5,45.5243,306,0
+AZNH.US,D,20241209,000000,45.45,45.711,45.45,45.711,111,0
+AZNH.US,D,20241210,000000,45.11,45.11,44.7525,44.7525,100,0
+AZNH.US,D,20241211,000000,45.08,45.08,45.0265,45.0265,901,0
+AZNH.US,D,20241212,000000,45.03,45.03,44.9552,44.9552,105,0
+AZNH.US,D,20241213,000000,44.7,44.8976,44.67,44.8976,202,0
+AZNH.US,D,20241216,000000,39.6036,42.56,39.52,41.6427,13305,0
+AZNH.US,D,20241217,000000,42.33,42.33,42.2498,42.2498,1823,0
+AZNH.US,D,20241218,000000,41.21,41.21,41.1484,41.1484,105,0
+AZNH.US,D,20241219,000000,41.02,41.4,40.96,41.2222,2401,0
+AZNH.US,D,20241220,000000,40.81,41.5834,40.81,41.5834,6507,0
+AZNH.US,D,20241223,000000,42.16,42.5097,42.16,42.5097,510,0
+AZNH.US,D,20241224,000000,41.6,42.38,41.6,42.317,18010,0
+AZNH.US,D,20241226,000000,42.4,42.5069,42.4,42.5069,100,0
+AZNH.US,D,20241227,000000,42.09,42.09,42.0487,42.0487,903,0
+AZNH.US,D,20241230,000000,41.75,41.8301,41.75,41.8301,104,0
+AZNH.US,D,20241231,000000,42.17,42.17,42.0558,42.0558,1900,0
+AZNH.US,D,20250102,000000,42.6,42.6,42.52,42.5267,1211,0
+AZNH.US,D,20250103,000000,42.67,42.67,42.5735,42.5735,107,0
+AZNH.US,D,20250106,000000,42.63,42.63,42.5675,42.5675,183,0
+AZNH.US,D,20250108,000000,43.08,43.08,43,43.0134,301,0
+AZNH.US,D,20250110,000000,43.94,43.94,43.7939,43.7939,105,0
+AZNH.US,D,20250114,000000,42.78,42.8,42.17,42.7597,34597,0
+AZNH.US,D,20250115,000000,42.53,42.7998,42.53,42.7998,201,0
+AZNH.US,D,20250116,000000,43.09,43.6364,43.09,43.6364,2310,0
+AZNH.US,D,20250117,000000,44.3,44.3,43.6458,43.6458,1039,0
+AZNH.US,D,20250121,000000,44.05,44.05,43.8716,43.8716,606,0
+AZNH.US,D,20250122,000000,43.92,44.16,43.92,44.1501,3004,0
+AZNH.US,D,20250123,000000,44.2,44.2699,44.18,44.22,815,0
+AZNH.US,D,20250124,000000,44.17,44.17,44.0634,44.0634,3606,0
+AZNH.US,D,20250127,000000,44.72,44.72,44.6512,44.6512,205,0
+AZNH.US,D,20250128,000000,44.68,44.68,44.6036,44.6036,102,0
+AZNH.US,D,20250129,000000,44.72,44.9516,44.72,44.9516,1103,0
+AZNH.US,D,20250130,000000,45.08,45.6133,45.08,45.6133,3190,0
+AZNH.US,D,20250131,000000,45.36,45.63,45.36,45.4098,1220,0
+AZNH.US,D,20250203,000000,44.98,45.22,44.817,44.817,5434,0
+AZNH.US,D,20250204,000000,44.4,44.4,43.98,43.98,1807,0
+AZNH.US,D,20250205,000000,44.45,45.1575,44.45,45.1575,4863,0
+AZNH.US,D,20250206,000000,47.59,47.69,46.05,46.05,17594,0
+AZNH.US,D,20250207,000000,46.19,46.25,46.1039,46.1039,676,0
+AZNH.US,D,20250210,000000,46.9669,46.9669,46.6686,46.6686,429,0
+AZNH.US,D,20250211,000000,46.52,46.71,46.4384,46.4384,1303,0
+AZNH.US,D,20250212,000000,46.95,47.4931,46.95,47.4931,508,0
+AZNH.US,D,20250213,000000,47.67,47.67,47.1351,47.1351,544,0
+AZNH.US,D,20250214,000000,46.77,46.77,46.4731,46.4731,511,0
+AZNH.US,D,20250218,000000,47.06,47.1206,46.82,47.1206,6523,0
+AZNH.US,D,20250219,000000,46.84,46.84,46.6081,46.6081,2043,0
+AZNH.US,D,20250220,000000,46.79,46.79,46.7252,46.7252,113,0
+AZNH.US,D,20250221,000000,47.3,47.3,47.2973,47.2973,268,0
+AZNH.US,D,20250224,000000,47.39,47.68,47.39,47.68,514,0
+AZNH.US,D,20250225,000000,48.2,48.2,47.75,47.8791,3428,0
+AZNH.US,D,20250226,000000,48.34,48.34,47.62,47.9129,3051,0
+AZNH.US,D,20250227,000000,48.01,48.31,48.01,48.29,4252,0
+AZNH.US,D,20250228,000000,48.45,48.7163,48.23,48.7163,8252,0
+AZNH.US,D,20250303,000000,48.27,48.43,48.15,48.2133,3241,0
+AZNH.US,D,20250304,000000,48.77,48.96,48.6,48.6052,4651,0
+AZNH.US,D,20250305,000000,48.43,48.75,48.43,48.5624,2650,0
+AZNH.US,D,20250306,000000,48.5,48.56,48.3494,48.3494,1504,0
+AZNH.US,D,20250307,000000,48.36,48.55,48.17,48.1898,11521,0
+AZNH.US,D,20250310,000000,47.32,47.86,47.32,47.4948,11855,0
+AZNH.US,D,20250311,000000,46.99,46.99,46.2038,46.2038,1624,0
+AZNH.US,D,20250312,000000,46.6,46.8734,46.52,46.8734,4663,0
+AZNH.US,D,20250313,000000,47.69,47.76,47.45,47.4589,8311,0
+AZNH.US,D,20250314,000000,47.79,48.2754,47.75,48.2754,5538,0
+AZNH.US,D,20250317,000000,47.91,48.06,47.8926,47.8926,4749,0
+AZNH.US,D,20250318,000000,48.02,48.02,47.57,47.6132,3101,0
+AZNH.US,D,20250319,000000,47.73,47.73,47.1824,47.1824,5830,0
+AZNH.US,D,20250320,000000,47.75,47.75,47.42,47.42,2163,0
+AZNH.US,D,20250321,000000,47.13,47.13,46.5667,46.5667,498,0
+AZNH.US,D,20250324,000000,46.04,46.28,45.96,46.1381,20762,0
+AZNH.US,D,20250325,000000,46.63,46.63,45.3494,45.3494,1104,0
+AZNH.US,D,20250326,000000,44.86,45.54,44.19,45.45,31583,0
+AZNH.US,D,20250327,000000,45.05,45.33,45.05,45.31,8932,0
+AZNH.US,D,20250328,000000,45.7,46.02,45.67,45.86,3740,0
+AZNH.US,D,20250331,000000,45.13,45.83,44.97,45.79,3879,0
+AZNH.US,D,20250401,000000,45.74,45.77,45.16,45.16,47853,0
+AZNH.US,D,20250402,000000,45.03,45.15,44.73,44.7631,1326,0
+AZNH.US,D,20250403,000000,46.11,46.11,45.4608,45.4608,7472,0
+AZNH.US,D,20250404,000000,44.49,44.52,42.785,42.785,3477,0
+AZNH.US,D,20250407,000000,41.21,42.16,40.66,41.6503,64839,0
+AZNH.US,D,20250408,000000,42.06,42.06,40.8643,40.8643,15184,0
+AZNH.US,D,20250409,000000,38.74,41.995,38.74,41.995,103141,0
+AZNH.US,D,20250410,000000,40.12,40.59,40.03,40.27,1522,0
+AZNH.US,D,20250411,000000,40.29,40.8545,40.29,40.8545,3194,0
+AZNH.US,D,20250414,000000,40.93,41.5343,40.93,41.5343,277,0
+AZNH.US,D,20250415,000000,41.47,41.58,41.24,41.3728,14315,0
+AZNH.US,D,20250416,000000,41.13,41.3,40.8157,40.8157,5210,0
+AZNH.US,D,20250417,000000,40.8,41.33,40.8,41.0212,3445,0
+AZNH.US,D,20250421,000000,40.91,40.97,40.01,40.347,12446,0
+AZNH.US,D,20250422,000000,40.38,41.05,40.38,41.0006,7208,0
+AZNH.US,D,20250423,000000,41.55,41.92,41.49,41.6619,31129,0
+AZNH.US,D,20250424,000000,41.95,42.08,41.91,42.0035,312,0
+AZNH.US,D,20250425,000000,42.11,42.11,42.0681,42.0681,1618,0
+AZNH.US,D,20250428,000000,42.48,42.57,41.91,41.9286,1839,0
+AZNH.US,D,20250429,000000,42.12,43.17,41.92,43.1436,9724,0
+AZNH.US,D,20250430,000000,43.76,43.76,43.19,43.3632,4396,0
+AZNH.US,D,20250501,000000,42.34,42.81,42.27,42.7456,24956,0
+AZNH.US,D,20250502,000000,43.33,43.9533,43.32,43.9533,5708,0
+AZNH.US,D,20250505,000000,43.63,43.75,43.61,43.6692,3488,0
+AZNH.US,D,20250506,000000,43.68,43.68,42.24,42.24,8289,0
+AZNH.US,D,20250507,000000,42.15,42.6401,42.15,42.5003,4113,0
+AZNH.US,D,20250508,000000,41.05,41.08,40.8078,40.9469,4534,0
+AZNH.US,D,20250509,000000,41.2,41.2,40.9032,40.9032,2118,0
+AZNH.US,D,20250512,000000,41.13,42.0924,41.13,42.0924,4620,0
+AZNH.US,D,20250513,000000,41.48,41.48,40.9268,40.9979,3994,0
+AZNH.US,D,20250514,000000,41.21,41.21,40.235,40.235,1942,0
+AZNH.US,D,20250515,000000,40.74,41.15,40.74,41.0479,2520,0
+AZNH.US,D,20250516,000000,41.39,41.731,41.39,41.731,6003,0
+AZNH.US,D,20250519,000000,41.54,41.9928,41.54,41.9928,1629,0
+AZNH.US,D,20250520,000000,42.18,42.28,42.0378,42.0378,1903,0
+AZNH.US,D,20250521,000000,42.5,42.5,41.8221,41.8221,2077,0
+AZNH.US,D,20250522,000000,41.86,41.9496,41.7,41.9496,294,0
+AZNH.US,D,20250523,000000,41.77,41.93,41.77,41.9132,207,0
+AZNH.US,D,20250527,000000,42.38,42.38,42.24,42.2932,441,0
+AZNH.US,D,20250528,000000,42.14,42.14,41.94,42.0807,412,0
+AZNH.US,D,20250529,000000,41.83,42.2804,41.83,42.2804,1276,0
+AZNH.US,D,20250530,000000,42.25,43.66,42.25,43.5557,16283,0
+AZNH.US,D,20250602,000000,42.95,43.2,42.63,42.7062,4566,0
+AZNH.US,D,20250603,000000,42.98,42.98,42.7561,42.7561,2174,0
+AZNH.US,D,20250604,000000,43.31,43.53,43.25,43.4019,2395,0
+AZNH.US,D,20250605,000000,42.95,43.05,42.8667,42.8667,403,0
+AZNH.US,D,20250606,000000,43.36,43.48,43.3,43.3744,515,0
+AZNH.US,D,20250609,000000,43.34,43.7,43.26,43.3372,5637,0
+AZNH.US,D,20250610,000000,43.63,44.13,43.63,44.0085,1130,0
+AZNH.US,D,20250611,000000,43.81,43.97,43.74,43.8053,650,0
+AZNH.US,D,20250612,000000,43.98,44.45,43.98,44.358,339,0
+AZNH.US,D,20250613,000000,44.34,44.34,44.1152,44.1152,276,0
+AZNH.US,D,20250616,000000,43.89,44,43.5869,43.5869,382,0
+AZNH.US,D,20250618,000000,42.56,42.56,42.4697,42.495,1540,0
+AZNH.US,D,20250620,000000,42.39,42.39,41.82,41.8813,8174,0
+AZNH.US,D,20250623,000000,42.14,42.14,41.98,42.0354,464,0
+AZNH.US,D,20250624,000000,41.74,41.86,41.74,41.7471,298,0
+AZNH.US,D,20250625,000000,41.35,41.4,41.0584,41.0584,397,0
+AZNH.US,D,20250626,000000,41.17,41.17,41.0493,41.0493,334,0
+AZNH.US,D,20250627,000000,41.0755,41.0755,41.0423,41.0423,251,0
+AZNH.US,D,20250630,000000,41.11,41.11,40.84,40.9902,328,0
+AZNH.US,D,20250701,000000,41.61,42.2,41.61,41.8847,22360,0
+AZNH.US,D,20250702,000000,41.84,42.0079,41.84,42.0079,319,0
+AZNH.US,D,20250703,000000,41.38,41.38,40.9694,40.9694,12194,0
+AZNH.US,D,20250707,000000,41.3,41.3,41.1419,41.1419,8732,0
+AZNH.US,D,20250708,000000,41.75,41.7904,41.4637,41.4637,2012,0
+AZNH.US,D,20250709,000000,41.29,41.9389,41.29,41.9389,4016,0
+AZNH.US,D,20250710,000000,42.36,42.94,42.3,42.5615,16936,0
+AZNH.US,D,20250711,000000,42.2,42.3865,42.12,42.3865,1727,0
+AZNH.US,D,20250714,000000,43,43.16,43,43.0017,480,0
+AZNH.US,D,20250715,000000,42.86,42.86,42.3099,42.3099,4097,0
+AZNH.US,D,20250716,000000,42.24,42.43,42.06,42.0621,22683,0
+AZNH.US,D,20250717,000000,41.72,41.82,41.26,41.5622,4366,0
+AZNH.US,D,20250718,000000,41.56,41.59,41.28,41.3075,9072,0
+AZNH.US,D,20250721,000000,41.2,41.31,41.05,41.07,1990,0
+AZNH.US,D,20250722,000000,41.66,41.9477,41.66,41.9477,2563,0
+AZNH.US,D,20250723,000000,42.95,43.36,42.84,43.2006,6338,0
+AZNH.US,D,20250724,000000,44,44,43.8,43.8906,460,0
+AZNH.US,D,20250725,000000,43.46,43.61,43.22,43.5,51599,0
+AZNH.US,D,20250728,000000,43.54,43.54,43.12,43.2662,5693,0
+AZNH.US,D,20250729,000000,44.04,44.95,43.99,44.5329,20497,0
+AZNH.US,D,20250730,000000,45.62,46.45,45.62,46.3816,22341,0
+AZNH.US,D,20250731,000000,45.43,45.95,44.4364,44.4364,7911,0
+AZNH.US,D,20250801,000000,44.45,44.816,44.43,44.816,6538,0
+AZNH.US,D,20250804,000000,44.4,45.1399,44.4,45.1399,476,0
+AZNH.US,D,20250805,000000,45.15,45.17,44.92,44.9409,2332,0
+AZNH.US,D,20250806,000000,44.95,44.95,44.23,44.2519,522,0
+AZNH.US,D,20250807,000000,44.18,44.5248,44.18,44.5248,4477,0
+AZNH.US,D,20250808,000000,44.39,44.39,44.1,44.2601,3050,0
+AZNH.US,D,20250811,000000,44.66,44.72,44.5685,44.6145,2863,0
+AZNH.US,D,20250812,000000,44.53,45.1344,44.53,45.1344,432,0
+AZNH.US,D,20250813,000000,45.85,46.4417,45.85,46.4417,2574,0
+AZNH.US,D,20250814,000000,46.58,46.8806,46.56,46.8806,6982,0
+AZNH.US,D,20250815,000000,46.8,47.22,46.8,47.2197,2189,0
+AZNH.US,D,20250818,000000,47.47,47.48,47.375,47.375,2749,0
+AZNH.US,D,20250819,000000,47.5,47.6386,47.5,47.6386,888,0
+AZNH.US,D,20250820,000000,48.18,48.46,48.18,48.3605,510,0
+AZNH.US,D,20250821,000000,48.64,48.64,48.4362,48.4362,685,0
+AZNH.US,D,20250822,000000,48.82,48.82,48.25,48.3394,820,0
+AZNH.US,D,20250825,000000,48.7,48.7,47.84,47.8736,4132,0
+AZNH.US,D,20250826,000000,48,48.05,47.85,47.9793,2514,0
+AZNH.US,D,20250827,000000,47.9,48.04,47.75,47.8744,335,0
+AZNH.US,D,20250828,000000,47.64,47.8459,47.58,47.8459,775,0
+AZNH.US,D,20250829,000000,47.76,47.76,47.74,47.7541,450,0
+AZNH.US,D,20250902,000000,48.48,48.48,47.99,48.3578,830,0
+AZNH.US,D,20250903,000000,48.94,49.3579,48.94,49.3579,2047,0
+AZNH.US,D,20250904,000000,49.41,49.41,49.1774,49.1774,502,0
+AZNH.US,D,20250905,000000,49.06,49.06,48.85,48.9038,1466,0
+AZNH.US,D,20250908,000000,48.08,48.6506,48.08,48.6506,1351,0
+AZNH.US,D,20250909,000000,48.3,48.6195,48.25,48.6195,3326,0
+AZNH.US,D,20250910,000000,48.26,48.28,48.1874,48.2797,1006,0
+AZNH.US,D,20250911,000000,48.25,48.3121,48.14,48.3121,945,0
+AZNH.US,D,20250912,000000,48.22,48.22,47.3,47.4307,8273,0
+AZNH.US,D,20250915,000000,46.5,46.51,46.09,46.3888,12828,0
+AZNH.US,D,20250916,000000,46.09,46.16,45.9733,45.9733,10433,0
+AZNH.US,D,20250917,000000,45.69,46.07,45.69,46.0409,17887,0
+AZNH.US,D,20250918,000000,45.81,46.0031,45.81,46.0031,448,0
+AZNH.US,D,20250919,000000,46.01,46.08,45.8379,45.8379,228,0
+AZNH.US,D,20250922,000000,45.99,46.62,45.99,46.41,9339,0
+AZNH.US,D,20250923,000000,45.82,45.82,45.4619,45.4619,315,0
+AZNH.US,D,20250924,000000,45.3,45.4,45.19,45.3129,919,0
+AZNH.US,D,20250925,000000,45.11,45.11,44.36,44.6319,582,0
+AZNH.US,D,20250926,000000,44.6,44.72,44.5,44.5749,12984,0
+AZNH.US,D,20250929,000000,44.6,45,44.46,44.6442,5628,0
+AZNH.US,D,20250930,000000,44.86,46.1886,44.83,46.1886,19164,0
+AZNH.US,D,20251001,000000,48.47,50.65,48.44,50.5519,13442,0
+AZNH.US,D,20251002,000000,50.25,50.53,49.92,50.2245,2083,0
+AZNH.US,D,20251003,000000,50.62,51.0215,50.5,51.0215,1397,0
+AZNH.US,D,20251006,000000,51.31,51.52,50.91,51.1846,13054,0
+AZNH.US,D,20251007,000000,51.39,51.6632,51.39,51.6632,312,0
+AZNH.US,D,20251008,000000,51.81,51.91,51.38,51.3899,2173,0
+AZNH.US,D,20251009,000000,52.01,52.21,51.585,51.585,6426,0
+AZNH.US,D,20251010,000000,51.93,52.08,50.76,51.058,28383,0
+AZNH.US,D,20251013,000000,51.25,51.25,51.1359,51.1359,402,0
+AZNH.US,D,20251014,000000,51.34,51.5204,51.25,51.5204,1043,0
+AZNH.US,D,20251015,000000,50.9,51.1041,50.9,51.1041,1036,0
+AZNH.US,D,20251016,000000,50.11,50.54,50.11,50.3155,3143,0
+AZNH.US,D,20251017,000000,50.46,50.8873,50.46,50.8873,1171,0
+AZNH.US,D,20251020,000000,51.16,51.16,50.481,50.481,592,0
+AZNH.US,D,20251021,000000,50.57,50.57,50.221,50.2459,295,0
+AZNH.US,D,20251022,000000,50.59,50.72,50.3757,50.3757,3034,0
+AZNH.US,D,20251023,000000,50.59,50.59,50.4518,50.4518,103,0
+AZNH.US,D,20251024,000000,50.26,50.57,50.25,50.5187,798,0
+AZNH.US,D,20251027,000000,50.57,50.8748,50.57,50.8748,509,0
+AZNH.US,D,20251028,000000,50.88,50.88,50.1923,50.1923,471,0
+AZNH.US,D,20251029,000000,50.65,50.65,50.2,50.2307,1131,0
+AZNH.US,D,20251030,000000,50.26,50.5047,49.94,50.5047,8046,0
+AZNH.US,D,20251031,000000,50.6,50.6276,50.21,50.6276,2193,0
+AZNH.US,D,20251103,000000,50.41,50.44,49.87,50.1616,6703,0
+AZNH.US,D,20251104,000000,50.31,50.8149,50.29,50.8149,455,0
+AZNH.US,D,20251105,000000,50.35,50.35,50.2629,50.2629,2232,0
+AZNH.US,D,20251106,000000,51.89,51.89,51.29,51.29,12687,0
+AZNH.US,D,20251107,000000,51.87,51.93,51.7341,51.7341,2745,0
+AZNH.US,D,20251110,000000,52.98,53.4023,52.9,53.4023,2489,0
+AZNH.US,D,20251111,000000,53.82,54.38,53.81,54.3665,2907,0
+AZNH.US,D,20251112,000000,54.18,54.27,53.47,53.6733,6439,0
+AZNH.US,D,20251113,000000,54.1,54.14,53.9654,53.9654,218,0
+AZNH.US,D,20251114,000000,54.05,54.3993,54,54.3993,443,0
+AZNH.US,D,20251117,000000,54.42,54.79,54.42,54.5963,2417,0
+AZNH.US,D,20251118,000000,54.38,54.7594,54.38,54.7594,492,0
+AZNH.US,D,20251119,000000,54.87,54.87,54.62,54.816,2527,0
+AZNH.US,D,20251120,000000,55.01,55.05,54.49,54.5044,3870,0
+AZNH.US,D,20251121,000000,54.92,56.16,54.92,55.7819,4442,0
+AZNH.US,D,20251124,000000,55.63,56.17,55.63,56.0627,2225,0
+AZNH.US,D,20251125,000000,56.24,56.8811,56.24,56.8811,4933,0
+AZNH.US,D,20251126,000000,56.7,56.754,56.5845,56.5845,438,0
+AZNH.US,D,20251128,000000,55.885,56.2309,55.885,56.2309,1821,0
+AZNH.US,D,20251201,000000,56.07,56.07,54.9586,54.9586,5180,0
+AZNH.US,D,20251202,000000,54.96,55.25,54.8301,54.8301,759,0
+AZNH.US,D,20251203,000000,54.83,54.93,54.63,54.6478,2683,0
+AZNH.US,D,20251204,000000,54.31,54.42,54.14,54.223,6263,0
+AZNH.US,D,20251205,000000,54.8,54.8,54.31,54.31,2323,0
+AZNH.US,D,20251208,000000,54.41,55.04,54.22,55.04,5802,0
+AZNH.US,D,20251209,000000,54.97,55.09,54.2293,54.2293,6532,0
+AZNH.US,D,20251210,000000,54.79,54.9003,54.5,54.9003,402,0
+AZNH.US,D,20251211,000000,54.2,54.66,54.1529,54.1529,5900,0
+AZNH.US,D,20251212,000000,53.76,53.9576,53.76,53.9576,621,0
+AZNH.US,D,20251215,000000,54.17,55.02,54.15,55.016,11102,0
+AZNH.US,D,20251216,000000,53.79,54.0902,53.59,54.0902,529,0
+AZNH.US,D,20251217,000000,54.3,54.3,53.4138,53.4138,9100,0
+AZNH.US,D,20251218,000000,53.65,53.87,53.55,53.8599,2202,0
+AZNH.US,D,20251219,000000,53.79,54.27,53.79,54.2591,2377,0
+AZNH.US,D,20251223,000000,54.47,54.54,54.1403,54.1403,1974,0
+AZNH.US,D,20251224,000000,54.19,54.4397,54.19,54.4397,2220,0
+AZNH.US,D,20251226,000000,54.54,54.6281,54.3,54.6281,9211,0
+AZNH.US,D,20251229,000000,54.4,54.57,54.4,54.4882,312,0
+AZNH.US,D,20251230,000000,54.63,54.63,54.43,54.6156,4319,0
+AZNH.US,D,20251231,000000,54.73,54.73,54.226,54.226,13219,0
+AZNH.US,D,20260102,000000,54.35,54.35,54.0885,54.0885,505,0
+AZNH.US,D,20260105,000000,53.83,53.83,53.15,53.5402,755,0
+AZNH.US,D,20260106,000000,54.35,55.9014,54.35,55.9014,2426,0
+AZNH.US,D,20260107,000000,56.39,56.41,55.66,56.0917,2705,0
+AZNH.US,D,20260108,000000,56.38,56.38,55.22,55.6266,2791,0
+AZNH.US,D,20260109,000000,56.32,56.38,56.0772,56.0772,1649,0
+AZNH.US,D,20260112,000000,55.87,55.93,55.14,55.2017,12951,0
+AZNH.US,D,20260113,000000,55.52,55.8949,54.8,55.8949,12885,0
+AZNH.US,D,20260114,000000,56.7,56.8955,56.41,56.8955,5433,0
+AZNH.US,D,20260115,000000,56.28,56.29,55.6493,55.8509,7821,0
+AZNH.US,D,20260116,000000,55.81,56.0177,55.72,56.0177,8523,0
+AZNH.US,D,20260120,000000,52.87,53.83,52.87,53.2225,25273,0
+AZNH.US,D,20260121,000000,53.03,53.665,52.83,53.6058,6515,0
+AZNH.US,D,20260122,000000,53.43,53.9727,53.42,53.9727,5510,0
+AZNH.US,D,20260123,000000,54.03,54.1283,53.8,54.1283,684,0
+AZNH.US,D,20260126,000000,54.61,54.6752,54.13,54.6752,2102,0
+AZNH.US,D,20260127,000000,54.86,54.86,54.8321,54.8321,212,0
+AZNH.US,D,20260128,000000,53.67,53.8,53.67,53.7257,5017,0
+AZNH.US,D,20260129,000000,53.68,53.74,53.2774,53.2774,9268,0
diff --git a/daily/us/nyse stocks/1/bah.us.txt b/daily/us/nyse stocks/1/bah.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..36964645fa274a3d62a3b1211391da7c71df28d0
--- /dev/null
+++ b/daily/us/nyse stocks/1/bah.us.txt	
@@ -0,0 +1,3833 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BAH.US,D,20101119,000000,7.921,8.08283,7.91686,8.03313,704889.40101331,0
+BAH.US,D,20101122,000000,8.18659,8.20652,8.05789,8.15789,483831.58929378,0
+BAH.US,D,20101123,000000,8.02899,8.16588,8.02899,8.12791,367591.46645638,0
+BAH.US,D,20101124,000000,8.21036,8.45602,8.18264,8.26884,465895.3767563,0
+BAH.US,D,20101126,000000,8.15256,8.56963,8.06637,8.19448,156700.78702885,0
+BAH.US,D,20101129,000000,8.26055,8.26055,7.99625,8.04496,788650.87475874,0
+BAH.US,D,20101130,000000,7.97977,8.0498,7.71449,8.021,721748.7715747,0
+BAH.US,D,20101201,000000,8.14922,8.20652,7.95897,8.021,618897.18117808,0
+BAH.US,D,20101202,000000,8.13728,8.16588,7.76045,7.91291,1164512.3253553,0
+BAH.US,D,20101203,000000,7.87189,7.95897,7.8136,7.86745,490380.85701832,0
+BAH.US,D,20101206,000000,7.97977,8.12396,7.79299,7.85108,543523.31273029,0
+BAH.US,D,20101207,000000,7.85621,7.92544,7.71093,7.79723,848121.55153726,0
+BAH.US,D,20101208,000000,7.74348,7.83491,7.69003,7.79723,282136.6536337,0
+BAH.US,D,20101209,000000,7.83491,7.85621,7.69003,7.72721,485839.2607746,0
+BAH.US,D,20101210,000000,7.66517,7.73559,7.64851,7.69003,913492.5517233,0
+BAH.US,D,20101213,000000,7.69003,7.72721,7.58657,7.6775,239168.4280422,0
+BAH.US,D,20101214,000000,7.69812,7.73155,7.59061,7.72721,641802.88761832,0
+BAH.US,D,20101215,000000,7.64851,7.75215,7.61577,7.73155,374391.18612828,0
+BAH.US,D,20101216,000000,7.73155,7.86429,7.65699,7.83491,688031.0444274,0
+BAH.US,D,20101217,000000,7.79299,7.93352,7.71449,7.86745,1034239.7956376,0
+BAH.US,D,20101220,000000,7.87189,8.12396,7.81005,8.09932,425805.82759615,0
+BAH.US,D,20101221,000000,8.10355,8.10355,7.88835,7.98392,520930.92471811,0
+BAH.US,D,20101222,000000,7.97553,8.12791,7.97553,8.021,1191271.138678,0
+BAH.US,D,20101223,000000,8.03649,8.17002,7.86015,7.91291,203208.80107466,0
+BAH.US,D,20101227,000000,8.04496,8.32594,8.04496,8.15256,770621.3764757,0
+BAH.US,D,20101228,000000,8.18264,8.2353,7.94171,8.02523,251952.63108774,0
+BAH.US,D,20101229,000000,8.04496,8.06637,7.91686,8.02523,237454.80945504,0
+BAH.US,D,20101230,000000,8.01686,8.17002,7.97977,8.17002,463304.66936566,0
+BAH.US,D,20101231,000000,8.04172,8.06213,8.00413,8.03313,63997.06338982,0
+BAH.US,D,20110103,000000,8.12791,8.12791,7.92948,7.93352,748647.51351569,0
+BAH.US,D,20110104,000000,7.94171,7.98392,7.71093,7.80601,623911.29000265,0
+BAH.US,D,20110105,000000,7.80601,7.85621,7.71093,7.76449,388515.86477869,0
+BAH.US,D,20110106,000000,7.74773,7.74773,7.46211,7.63233,827139.35661172,0
+BAH.US,D,20110107,000000,7.64043,7.64043,7.50383,7.53687,1099521.5659799,0
+BAH.US,D,20110110,000000,7.54111,7.58233,7.49141,7.51635,292436.61671559,0
+BAH.US,D,20110111,000000,7.53687,7.75215,7.51635,7.71093,123771.93281695,0
+BAH.US,D,20110112,000000,7.7562,7.7562,7.51635,7.64043,327912.57737185,0
+BAH.US,D,20110113,000000,7.64851,7.66517,7.58657,7.63618,64999.885154734,0
+BAH.US,D,20110114,000000,7.65699,7.68174,7.56587,7.68174,63568.151755282,0
+BAH.US,D,20110118,000000,7.68174,7.71093,7.51635,7.68174,196305.65590223,0
+BAH.US,D,20110119,000000,7.65255,7.78915,7.53687,7.57415,173179.9167795,0
+BAH.US,D,20110120,000000,7.57031,7.59061,7.45028,7.47937,330142.30948615,0
+BAH.US,D,20110121,000000,7.66922,7.77248,7.47079,7.48716,405532.40154187,0
+BAH.US,D,20110124,000000,7.50383,7.63233,7.50383,7.60314,73733.256096293,0
+BAH.US,D,20110125,000000,7.60718,7.64851,7.59061,7.63233,65012.052860679,0
+BAH.US,D,20110126,000000,7.62761,7.71883,7.54535,7.63618,83168.298080645,0
+BAH.US,D,20110127,000000,7.62386,7.77248,7.51201,7.77248,652809.59162049,0
+BAH.US,D,20110128,000000,7.76449,7.84279,7.61991,7.82633,86333.929577166,0
+BAH.US,D,20110131,000000,7.83865,7.9501,7.68569,7.71449,228028.89325015,0
+BAH.US,D,20110201,000000,7.77248,7.90049,7.67347,7.73155,292597.83881936,0
+BAH.US,D,20110202,000000,7.69427,7.86429,7.67347,7.86015,68440.3040105,0
+BAH.US,D,20110203,000000,7.82633,7.86745,7.75215,7.76449,184640.88180358,0
+BAH.US,D,20110204,000000,7.8136,7.84279,7.68569,7.75215,54244.647075421,0
+BAH.US,D,20110207,000000,7.73155,8.00039,7.72297,7.95897,273317.09477504,0
+BAH.US,D,20110208,000000,7.96351,8.02523,7.85108,8.00039,523841.0343898,0
+BAH.US,D,20110209,000000,8.08688,8.38896,7.73155,7.82633,1453665.6894169,0
+BAH.US,D,20110210,000000,7.8136,7.91686,7.72721,7.76045,847078.17075253,0
+BAH.US,D,20110211,000000,7.78915,7.85108,7.7562,7.83865,147916.71731252,0
+BAH.US,D,20110214,000000,7.81774,7.88835,7.66103,7.76449,304287.96230539,0
+BAH.US,D,20110215,000000,7.74348,7.81774,7.71883,7.79723,245217.80584754,0
+BAH.US,D,20110216,000000,7.80601,7.9501,7.79723,7.84694,377899.54134224,0
+BAH.US,D,20110218,000000,7.80167,7.95897,7.80167,7.94693,365907.25315859,0
+BAH.US,D,20110222,000000,7.85621,7.94693,7.84279,7.91686,86228.476125649,0
+BAH.US,D,20110223,000000,7.89644,7.95897,7.76843,7.78539,208158.01546753,0
+BAH.US,D,20110224,000000,7.77248,7.79299,7.60718,7.64851,257486.90934143,0
+BAH.US,D,20110225,000000,7.64851,7.73559,7.62386,7.69812,288083.619914,0
+BAH.US,D,20110228,000000,7.73559,7.73559,7.61991,7.64447,297117.12760219,0
+BAH.US,D,20110301,000000,7.64447,7.66922,7.62386,7.64851,280030.62652983,0
+BAH.US,D,20110302,000000,7.64851,7.66922,7.58657,7.64851,142928.97185084,0
+BAH.US,D,20110303,000000,7.68569,7.78105,7.60314,7.73953,376306.58583903,0
+BAH.US,D,20110304,000000,7.74348,7.78105,7.63233,7.64851,165362.16571024,0
+BAH.US,D,20110307,000000,7.64851,7.69003,7.54535,7.59061,166650.92856485,0
+BAH.US,D,20110308,000000,7.58657,7.69427,7.57819,7.64447,156760.61158309,0
+BAH.US,D,20110309,000000,7.64851,7.65255,7.61991,7.62386,46687.487708483,0
+BAH.US,D,20110310,000000,7.56587,7.57819,7.48322,7.52454,391108.60012033,0
+BAH.US,D,20110311,000000,7.48716,7.55343,7.45028,7.52454,174959.44377385,0
+BAH.US,D,20110314,000000,7.52454,7.64851,7.48322,7.64447,264655.71609365,0
+BAH.US,D,20110315,000000,7.55748,7.55748,7.2767,7.4417,455714.04880737,0
+BAH.US,D,20110316,000000,7.42542,7.54111,7.39239,7.51201,453463.02320766,0
+BAH.US,D,20110317,000000,7.57819,7.63618,7.49978,7.53302,325315.78612822,0
+BAH.US,D,20110318,000000,7.54949,7.64851,7.54535,7.64851,533450.48015936,0
+BAH.US,D,20110321,000000,7.64851,7.6775,7.54535,7.56172,156809.28240686,0
+BAH.US,D,20110322,000000,7.54535,7.59901,7.50817,7.54111,1805699.729848,0
+BAH.US,D,20110323,000000,7.53302,7.56587,7.50817,7.54949,399036.87451858,0
+BAH.US,D,20110324,000000,7.50817,7.62761,7.49585,7.56587,417594.6540347,0
+BAH.US,D,20110325,000000,7.56587,7.59901,7.54535,7.55748,230707.8165089,0
+BAH.US,D,20110328,000000,7.55343,7.55748,7.48716,7.52888,64976.563718341,0
+BAH.US,D,20110329,000000,7.46211,7.58657,7.46211,7.52454,86939.272947898,0
+BAH.US,D,20110330,000000,7.52051,7.52454,7.47079,7.50817,109323.79598353,0
+BAH.US,D,20110331,000000,7.46635,7.49585,7.35905,7.44575,558952.97784322,0
+BAH.US,D,20110401,000000,7.44575,7.57031,7.40491,7.56172,713828.60898042,0
+BAH.US,D,20110404,000000,7.56587,7.64851,7.52454,7.54535,123549.87218346,0
+BAH.US,D,20110405,000000,7.55343,7.66517,7.52888,7.64447,1286084.9453228,0
+BAH.US,D,20110406,000000,7.61133,7.81774,7.58233,7.80167,446269.88104357,0
+BAH.US,D,20110407,000000,7.78105,7.95483,7.78105,7.88835,661849.18316165,0
+BAH.US,D,20110408,000000,7.88835,8.19882,7.86015,8.09932,1218723.5112394,0
+BAH.US,D,20110411,000000,8.10355,8.10355,7.921,7.96745,93312.108936254,0
+BAH.US,D,20110412,000000,7.88411,7.90049,7.76045,7.82633,175102.4143187,0
+BAH.US,D,20110413,000000,7.86429,7.90049,7.71883,7.78539,200441.66194781,0
+BAH.US,D,20110414,000000,7.79723,7.87997,7.72721,7.84694,181928.49735348,0
+BAH.US,D,20110415,000000,7.86745,7.97977,7.81005,7.93757,1198096.2077372,0
+BAH.US,D,20110418,000000,7.87997,7.921,7.8136,7.88411,170301.24034816,0
+BAH.US,D,20110419,000000,7.87594,7.87594,7.77248,7.86015,123190.9248581,0
+BAH.US,D,20110420,000000,7.91686,7.95897,7.8136,7.91686,713905.67111808,0
+BAH.US,D,20110421,000000,8.00413,8.00413,7.84279,7.90049,51955.090406893,0
+BAH.US,D,20110425,000000,7.91686,7.96745,7.87594,7.94693,654669.22267898,0
+BAH.US,D,20110426,000000,7.93352,8.01262,7.92544,7.93757,382316.41860005,0
+BAH.US,D,20110427,000000,7.92544,7.94693,7.83491,7.87189,336926.81952563,0
+BAH.US,D,20110428,000000,7.85621,7.94693,7.85621,7.92948,54061.11751076,0
+BAH.US,D,20110429,000000,7.95483,8.01262,7.90493,7.99625,242282.34678846,0
+BAH.US,D,20110502,000000,8.04172,8.07869,8.01262,8.02523,135250.13542446,0
+BAH.US,D,20110503,000000,8.00847,8.07436,7.94171,8.05286,95402.926407692,0
+BAH.US,D,20110504,000000,8.06213,8.09932,8.00413,8.02523,223598.83431091,0
+BAH.US,D,20110505,000000,7.88835,8.02899,7.77248,7.98392,206992.95762335,0
+BAH.US,D,20110506,000000,7.95897,8.09932,7.93757,7.9501,98319.119932354,0
+BAH.US,D,20110509,000000,8.01686,8.11578,7.9501,8.1072,106144.98280556,0
+BAH.US,D,20110510,000000,8.12396,8.16588,8.04172,8.16588,71502.510006496,0
+BAH.US,D,20110511,000000,8.19074,8.23954,8.07012,8.12791,135541.14639163,0
+BAH.US,D,20110512,000000,8.13196,8.17396,8.03649,8.14053,88482.54365184,0
+BAH.US,D,20110513,000000,8.08688,8.17396,8.06637,8.06637,55771.694171438,0
+BAH.US,D,20110516,000000,8.0498,8.09487,7.87997,7.93757,268871.82620337,0
+BAH.US,D,20110517,000000,7.87997,7.91291,7.76843,7.90049,235039.51982509,0
+BAH.US,D,20110518,000000,7.90049,7.94693,7.84694,7.94171,248883.32726327,0
+BAH.US,D,20110519,000000,7.85108,7.94693,7.85108,7.87594,295561.6891923,0
+BAH.US,D,20110520,000000,7.84279,7.92544,7.83865,7.87997,389389.9116557,0
+BAH.US,D,20110523,000000,7.80601,7.85108,7.7562,7.77248,542907.82960461,0
+BAH.US,D,20110524,000000,7.77681,7.80167,7.76045,7.76843,419487.74628454,0
+BAH.US,D,20110525,000000,7.64851,7.64851,7.43381,7.49978,967793.98142646,0
+BAH.US,D,20110526,000000,7.48322,7.56587,7.40491,7.50383,391107.58614483,0
+BAH.US,D,20110527,000000,7.49585,7.51635,7.43755,7.48716,307839.91846565,0
+BAH.US,D,20110531,000000,7.54111,7.56587,7.3555,7.43755,742106.35759511,0
+BAH.US,D,20110601,000000,7.44575,7.50383,7.36744,7.39643,709208.93662355,0
+BAH.US,D,20110602,000000,7.4417,7.4417,7.34663,7.37602,593750.58889309,0
+BAH.US,D,20110603,000000,7.34663,7.41705,7.30116,7.3262,856745.41312533,0
+BAH.US,D,20110606,000000,7.38805,7.39643,7.29722,7.30954,750361.13210285,0
+BAH.US,D,20110607,000000,7.60314,7.62386,7.35905,7.37996,3446589.9106307,0
+BAH.US,D,20110608,000000,7.42119,7.42542,7.2767,7.3054,1357778.0827225,0
+BAH.US,D,20110609,000000,7.33046,7.4417,7.3054,7.42542,674391.04606379,0
+BAH.US,D,20110610,000000,7.39239,7.42119,7.29328,7.30954,789850.40776975,0
+BAH.US,D,20110613,000000,7.31379,7.44575,7.31379,7.42946,635387.46465917,0
+BAH.US,D,20110614,000000,7.45462,7.49585,7.3555,7.42119,949778.67880035,0
+BAH.US,D,20110615,000000,7.38805,7.38805,7.18972,7.25156,1131743.6792717,0
+BAH.US,D,20110616,000000,7.28903,7.34259,7.18972,7.256,624612.96104544,0
+BAH.US,D,20110617,000000,7.63233,7.63233,7.43381,7.50817,4133396.0726596,0
+BAH.US,D,20110620,000000,7.57819,7.61991,7.53302,7.58657,1407107.9905719,0
+BAH.US,D,20110621,000000,7.61991,7.75215,7.51635,7.72721,2575754.2940216,0
+BAH.US,D,20110622,000000,7.73559,7.97553,7.73559,7.92948,2126683.8126599,0
+BAH.US,D,20110623,000000,7.89644,7.97977,7.73155,7.97553,1362843.9042973,0
+BAH.US,D,20110624,000000,7.97977,7.97977,7.8136,7.90887,2086421.8876655,0
+BAH.US,D,20110627,000000,7.88835,7.91291,7.77248,7.80167,910907.92818562,0
+BAH.US,D,20110628,000000,7.80167,7.97553,7.73155,7.921,883949.36169041,0
+BAH.US,D,20110629,000000,7.95483,7.95897,7.91291,7.95897,501658.29247776,0
+BAH.US,D,20110630,000000,7.95483,7.95897,7.75215,7.90049,822696.11599104,0
+BAH.US,D,20110701,000000,7.87997,7.94693,7.78915,7.88835,946332.17609162,0
+BAH.US,D,20110705,000000,7.88411,7.89644,7.73155,7.85621,460867.0722748,0
+BAH.US,D,20110706,000000,7.81774,7.85621,7.75215,7.82218,702263.20448033,0
+BAH.US,D,20110707,000000,7.82218,7.91291,7.81005,7.87594,511580.04269988,0
+BAH.US,D,20110708,000000,7.83865,8.04496,7.83865,8.01686,793168.13559059,0
+BAH.US,D,20110711,000000,7.95897,7.99191,7.73155,7.83491,603926.84696454,0
+BAH.US,D,20110712,000000,7.76045,8.08688,7.72721,8.07869,839685.27541584,0
+BAH.US,D,20110713,000000,8.04172,8.25178,7.99625,8.2145,649741.30177152,0
+BAH.US,D,20110714,000000,8.19448,8.257,8.05286,8.1072,651057.4419645,0
+BAH.US,D,20110715,000000,8.3144,8.3144,7.75215,7.75215,918892.9852116,0
+BAH.US,D,20110718,000000,7.74773,7.77681,7.64851,7.71093,680093.6442497,0
+BAH.US,D,20110719,000000,7.72721,7.93757,7.66922,7.69003,859553.11127198,0
+BAH.US,D,20110720,000000,7.67347,7.70235,7.58657,7.64851,1247408.8780032,0
+BAH.US,D,20110721,000000,7.71883,8.01262,7.62386,7.92948,1177047.090429,0
+BAH.US,D,20110722,000000,7.94693,7.94693,7.76449,7.83066,462413.38490524,0
+BAH.US,D,20110725,000000,7.73155,7.86429,7.65255,7.83865,377691.6763657,0
+BAH.US,D,20110726,000000,7.78105,8.00413,7.71883,7.83491,790122.15320251,0
+BAH.US,D,20110727,000000,7.78105,7.91291,7.77681,7.87594,1006313.8965198,0
+BAH.US,D,20110728,000000,7.89644,7.92948,7.53302,7.56172,794895.94983468,0
+BAH.US,D,20110729,000000,7.49141,7.61133,7.3555,7.52051,347109.16145005,0
+BAH.US,D,20110801,000000,7.58233,7.75215,7.2845,7.31803,842964.47216785,0
+BAH.US,D,20110802,000000,7.30954,7.51635,7.27276,7.29328,705268.62784857,0
+BAH.US,D,20110803,000000,7.2767,7.30954,7.16062,7.19781,536930.44405944,0
+BAH.US,D,20110804,000000,7.11516,7.24367,6.85904,6.87137,1571791.8066757,0
+BAH.US,D,20110805,000000,6.9331,7.02019,6.66022,7.00362,716369.63157181,0
+BAH.US,D,20110808,000000,6.84248,6.86704,6.20173,6.21406,1458254.942509,0
+BAH.US,D,20110809,000000,6.57353,6.81752,6.44976,6.72255,1485640.3926877,0
+BAH.US,D,20110810,000000,6.78024,6.84681,6.46642,6.64395,948329.70781747,0
+BAH.US,D,20110811,000000,6.63991,6.73508,6.44976,6.66022,547292.25964656,0
+BAH.US,D,20110812,000000,6.70203,6.70203,6.3752,6.41643,611917.9878435,0
+BAH.US,D,20110815,000000,6.49108,6.61051,6.42037,6.57353,317186.7445819,0
+BAH.US,D,20110816,000000,6.57353,6.61506,6.47047,6.52393,321720.22902167,0
+BAH.US,D,20110817,000000,6.56101,6.83844,6.54887,6.81358,582016.86446075,0
+BAH.US,D,20110818,000000,6.67679,6.71841,6.34206,6.47047,709209.95059905,0
+BAH.US,D,20110819,000000,6.37945,6.69346,6.3253,6.55707,722220.27018005,0
+BAH.US,D,20110822,000000,6.65183,6.70608,6.19334,6.32964,515560.91049467,0
+BAH.US,D,20110823,000000,6.3253,6.57353,6.22244,6.53655,383356.75745828,0
+BAH.US,D,20110824,000000,6.51593,6.67679,6.47047,6.61919,262237.3845372,0
+BAH.US,D,20110825,000000,6.61919,6.71427,6.49937,6.59867,589880.24442728,0
+BAH.US,D,20110826,000000,6.56535,7.02423,6.56535,6.9913,520392.50373007,0
+BAH.US,D,20110829,000000,6.9623,7.0119,6.8259,6.84681,535107.31611878,0
+BAH.US,D,20110830,000000,6.77215,6.77215,6.50745,6.56535,931048.52345001,0
+BAH.US,D,20110831,000000,6.61051,6.73508,6.52393,6.63143,876965.09847836,0
+BAH.US,D,20110901,000000,6.32964,6.45795,6.10212,6.20981,3678766.9776322,0
+BAH.US,D,20110902,000000,6.16021,6.55301,6.01958,6.30923,1396706.6299404,0
+BAH.US,D,20110906,000000,6.19334,6.24285,6.11474,6.16868,1254141.6752924,0
+BAH.US,D,20110907,000000,6.25153,6.35883,6.15182,6.23851,1590859.6158659,0
+BAH.US,D,20110908,000000,6.22658,6.32964,6.17254,6.29246,624881.66455171,0
+BAH.US,D,20110909,000000,6.1891,6.34611,6.09828,6.22244,1256611.7195991,0
+BAH.US,D,20110912,000000,6.1891,6.30923,6.0032,6.04452,665722.56955393,0
+BAH.US,D,20110913,000000,6.06958,6.14818,5.99462,6.11878,222209.68788226,0
+BAH.US,D,20110914,000000,6.14384,6.25548,6.10646,6.25153,758883.59614138,0
+BAH.US,D,20110915,000000,6.2968,6.39196,6.17678,6.19739,621238.45059687,0
+BAH.US,D,20110916,000000,6.22658,6.2968,6.16444,6.25548,637156.85189857,0
+BAH.US,D,20110919,000000,6.18053,6.23457,6.06109,6.16444,247646.27715893,0
+BAH.US,D,20110920,000000,6.17678,6.3253,6.11878,6.17254,230186.63310428,0
+BAH.US,D,20110921,000000,6.15182,6.2675,5.9535,5.96996,270113.94618518,0
+BAH.US,D,20110922,000000,5.8173,5.89116,5.5527,5.58978,553821.2478612,0
+BAH.US,D,20110923,000000,5.59382,5.78397,5.51107,5.75093,393141.62098853,0
+BAH.US,D,20110926,000000,5.78782,5.80458,5.62272,5.74274,307650.30504802,0
+BAH.US,D,20110927,000000,5.67647,6.06524,5.53987,6.00755,930713.91153654,0
+BAH.US,D,20110928,000000,5.99068,5.99068,5.77992,5.8748,898057.81673289,0
+BAH.US,D,20110929,000000,5.95803,6.17254,5.87924,6.09008,845249.97293439,0
+BAH.US,D,20110930,000000,5.98812,6.23703,5.91701,6.14611,1221414.6022041,0
+BAH.US,D,20111003,000000,6.07746,6.12312,5.93309,5.93722,811108.40403004,0
+BAH.US,D,20111004,000000,5.86661,6.1108,5.75093,6.08575,784044.38408331,0
+BAH.US,D,20111005,000000,6.11474,6.23063,6.06109,6.19334,600925.47949827,0
+BAH.US,D,20111006,000000,6.16444,6.55707,6.12717,6.46219,529784.95874362,0
+BAH.US,D,20111007,000000,6.50311,6.61506,6.39591,6.50311,591714.5260984,0
+BAH.US,D,20111010,000000,6.60273,6.71841,6.54887,6.71012,413011.48479567,0
+BAH.US,D,20111011,000000,6.66022,6.80105,6.60273,6.79701,373231.19816159,0
+BAH.US,D,20111012,000000,6.8259,6.94583,6.68557,6.74315,530145.93401996,0
+BAH.US,D,20111013,000000,6.67679,6.79315,6.57353,6.73073,638286.42060041,0
+BAH.US,D,20111014,000000,6.81752,6.87551,6.75973,6.82176,595506.79445105,0
+BAH.US,D,20111017,000000,6.74701,6.84248,6.61051,6.67303,335795.2228728,0
+BAH.US,D,20111018,000000,6.63991,6.66476,6.50311,6.61506,264270.4054054,0
+BAH.US,D,20111019,000000,6.56535,6.63537,6.49513,6.54473,598913.75211548,0
+BAH.US,D,20111020,000000,6.5405,6.61051,6.38359,6.52817,534575.99295921,0
+BAH.US,D,20111021,000000,6.61051,6.62353,6.46642,6.5117,653824.58109135,0
+BAH.US,D,20111024,000000,6.49513,6.73922,6.47421,6.67303,1314255.212535,0
+BAH.US,D,20111025,000000,6.61919,6.65617,6.49937,6.49937,587696.14121028,0
+BAH.US,D,20111026,000000,6.58181,6.63991,6.44147,6.53655,622831.40610009,0
+BAH.US,D,20111027,000000,6.74315,6.77215,6.60677,6.66879,1206440.2120885,0
+BAH.US,D,20111028,000000,6.68942,6.74315,6.60273,6.67679,268596.02486863,0
+BAH.US,D,20111031,000000,6.58646,6.63586,6.42402,6.53645,269306.82169087,0
+BAH.US,D,20111101,000000,6.32155,6.39986,6.20567,6.3253,344507.30032896,0
+BAH.US,D,20111102,000000,6.36692,6.58181,6.15597,6.5405,1010500.6013401,0
+BAH.US,D,20111103,000000,6.16444,6.77659,6.16444,6.77215,719622.46496093,0
+BAH.US,D,20111104,000000,6.71427,6.77215,6.54887,6.74701,523138.34937152,0
+BAH.US,D,20111107,000000,6.73073,6.78438,6.64395,6.74315,436552.9538715,0
+BAH.US,D,20111108,000000,6.75145,6.78024,6.61506,6.73922,648849.0033356,0
+BAH.US,D,20111109,000000,6.55707,6.73508,6.55301,6.56949,354963.41563713,0
+BAH.US,D,20111110,000000,6.5901,6.63991,6.38359,6.45341,274349.32182931,0
+BAH.US,D,20111111,000000,6.52817,6.59867,6.41278,6.54887,379603.02017446,0
+BAH.US,D,20111114,000000,6.49513,6.56101,6.33409,6.39986,373937.93908186,0
+BAH.US,D,20111115,000000,6.41643,6.55707,6.39986,6.53241,449550.09177106,0
+BAH.US,D,20111116,000000,6.48675,6.48675,6.35883,6.37106,461977.37544222,0
+BAH.US,D,20111117,000000,6.35439,6.35439,6.09008,6.14818,362270.12305672,0
+BAH.US,D,20111118,000000,6.17254,6.2181,5.96592,6.02806,626047.73637138,0
+BAH.US,D,20111121,000000,5.93722,5.96996,5.77174,5.9535,495603.84479495,0
+BAH.US,D,20111122,000000,5.94936,5.97401,5.82944,5.8955,125144.85563767,0
+BAH.US,D,20111123,000000,5.80458,5.8456,5.77992,5.79659,80043.225603937,0
+BAH.US,D,20111125,000000,5.78397,5.78397,5.62676,5.73426,51542.40238028,0
+BAH.US,D,20111128,000000,5.85458,5.85458,5.63505,5.70122,542407.93968539,0
+BAH.US,D,20111129,000000,5.71799,5.73426,5.63505,5.66424,374652.79180609,0
+BAH.US,D,20111130,000000,5.76878,5.88279,5.73632,5.77765,610186.11769742,0
+BAH.US,D,20111201,000000,5.77568,6.14384,5.71799,6.09422,695742.32806964,0
+BAH.US,D,20111202,000000,6.36692,6.46642,6.27599,6.34206,1633267.1130085,0
+BAH.US,D,20111205,000000,6.43734,6.63143,6.39196,6.61051,1066674.8437832,0
+BAH.US,D,20111206,000000,6.61534,6.62393,6.33703,6.62393,975076.35343416,0
+BAH.US,D,20111207,000000,6.58616,6.65617,6.53241,6.65617,618603.12828442,0
+BAH.US,D,20111208,000000,6.59867,6.60677,6.52817,6.58181,404007.38239684,0
+BAH.US,D,20111209,000000,6.59433,6.9126,6.57353,6.9126,747298.92610685,0
+BAH.US,D,20111212,000000,6.82176,6.98706,6.76772,6.95411,905269.21045591,0
+BAH.US,D,20111213,000000,7.02019,7.11941,6.44976,6.9126,1315911.034519,0
+BAH.US,D,20111214,000000,6.8547,6.86338,6.68557,6.81358,1120198.5542814,0
+BAH.US,D,20111215,000000,6.9331,6.96654,6.8049,6.83005,414772.7602311,0
+BAH.US,D,20111216,000000,6.83005,7.09889,6.81358,7.00362,1144049.2858833,0
+BAH.US,D,20111219,000000,6.97886,6.98706,6.86338,6.9331,387710.76823537,0
+BAH.US,D,20111220,000000,7.02019,7.26398,6.9331,7.2269,979229.59706316,0
+BAH.US,D,20111221,000000,7.17305,7.54111,7.11102,7.37159,1383111.2464986,0
+BAH.US,D,20111222,000000,7.37996,7.37996,7.21034,7.30954,462412.37092974,0
+BAH.US,D,20111223,000000,7.35106,7.4417,7.21418,7.23489,598349.98174005,0
+BAH.US,D,20111227,000000,7.2269,7.31803,7.13608,7.20234,495194.19869482,0
+BAH.US,D,20111228,000000,7.17739,7.19781,7.06586,7.13992,332798.925284,0
+BAH.US,D,20111229,000000,7.13992,7.20234,7.11102,7.12798,488766.60802971,0
+BAH.US,D,20111230,000000,7.14584,7.21378,7.07266,7.13182,674319.05380362,0
+BAH.US,D,20120103,000000,7.26813,7.33834,7.15658,7.25156,418633.97891745,0
+BAH.US,D,20120104,000000,7.25156,7.25156,7.13608,7.16487,144366.78910327,0
+BAH.US,D,20120105,000000,7.13992,7.19367,7.05322,7.09436,413856.1263833,0
+BAH.US,D,20120106,000000,7.08242,7.10718,7.02019,7.05746,255954.79236794,0
+BAH.US,D,20120109,000000,7.09436,7.19781,7.09031,7.09889,371542.92896181,0
+BAH.US,D,20120110,000000,7.21862,7.23104,7.16487,7.21418,406097.18589278,0
+BAH.US,D,20120111,000000,7.20156,7.29683,7.20156,7.2762,279320.84368307,0
+BAH.US,D,20120112,000000,7.284,7.29268,7.19288,7.284,147494.90350646,0
+BAH.US,D,20120113,000000,7.23104,7.28903,7.18558,7.22286,452478.45300167,0
+BAH.US,D,20120117,000000,7.28016,7.28864,7.10975,7.11408,476068.59290129,0
+BAH.US,D,20120118,000000,7.12798,7.30954,7.07808,7.30116,243196.95268528,0
+BAH.US,D,20120119,000000,7.3555,7.37602,7.2476,7.2476,249812.12881703,0
+BAH.US,D,20120120,000000,7.22286,7.25156,7.07808,7.11102,875946.05310551,0
+BAH.US,D,20120123,000000,7.10718,7.19367,7.05746,7.15658,439308.93926789,0
+BAH.US,D,20120124,000000,7.03676,7.22286,7.03252,7.1484,353670.59688055,0
+BAH.US,D,20120125,000000,7.13608,7.24367,7.09436,7.21034,622296.02703853,0
+BAH.US,D,20120126,000000,7.2269,7.26398,7.18558,7.25994,268766.37275184,0
+BAH.US,D,20120127,000000,7.2343,7.30925,7.22217,7.284,474125.81585217,0
+BAH.US,D,20120130,000000,7.23943,7.3345,7.19367,7.31379,655789.66560136,0
+BAH.US,D,20120131,000000,7.32158,7.3631,7.22611,7.2762,258523.19229769,0
+BAH.US,D,20120201,000000,7.3345,7.42119,7.31379,7.3555,389654.55925998,0
+BAH.US,D,20120202,000000,7.41705,7.43381,7.34663,7.3838,328605.12263518,0
+BAH.US,D,20120203,000000,7.284,7.46271,7.21793,7.31763,1155223.2958423,0
+BAH.US,D,20120206,000000,7.2343,7.35905,7.10975,7.3554,760762.49273429,0
+BAH.US,D,20120207,000000,7.32158,7.35096,7.19288,7.30087,536703.31354848,0
+BAH.US,D,20120208,000000,7.27207,7.45502,7.27207,7.36744,506839.70725905,0
+BAH.US,D,20120209,000000,7.37159,7.40066,7.3051,7.40066,543396.56579337,0
+BAH.US,D,20120210,000000,7.39653,7.39653,7.24692,7.33824,739854.3180199,0
+BAH.US,D,20120213,000000,7.37602,7.42572,7.3342,7.41715,430440.70958545,0
+BAH.US,D,20120214,000000,7.3554,7.47987,7.3554,7.43785,403446.65394791,0
+BAH.US,D,20120215,000000,7.44219,7.49209,7.37602,7.42148,528800.38853762,0
+BAH.US,D,20120216,000000,7.40906,7.49209,7.40066,7.48776,478047.87306823,0
+BAH.US,D,20120217,000000,7.3839,7.50038,7.3839,7.45502,1014788.70371,0
+BAH.US,D,20120221,000000,7.45896,7.52098,7.41715,7.50462,1269833.9600586,0
+BAH.US,D,20120222,000000,7.47138,7.55857,7.47138,7.55068,271264.80837242,0
+BAH.US,D,20120223,000000,7.55068,7.63343,7.52543,7.621,415658.97481405,0
+BAH.US,D,20120224,000000,7.55068,7.66251,7.55068,7.6417,597732.47066337,0
+BAH.US,D,20120227,000000,7.63756,7.67504,7.57948,7.64594,439292.71565997,0
+BAH.US,D,20120228,000000,7.66251,7.68332,7.60443,7.67909,608773.64983238,0
+BAH.US,D,20120229,000000,7.64742,7.68392,7.58352,7.65166,409555.85630747,0
+BAH.US,D,20120301,000000,7.71656,7.71656,7.45058,7.47987,980913.81036096,0
+BAH.US,D,20120302,000000,7.48776,7.51704,7.34653,7.37159,382892.35668141,0
+BAH.US,D,20120305,000000,7.34653,7.39259,7.32602,7.35905,291720.75001586,0
+BAH.US,D,20120306,000000,7.27207,7.31359,7.20156,7.2343,334135.34498689,0
+BAH.US,D,20120307,000000,7.22217,7.2762,7.15155,7.23874,186833.09682455,0
+BAH.US,D,20120308,000000,7.32158,7.33016,7.22217,7.31359,152393.41912456,0
+BAH.US,D,20120309,000000,7.29683,7.40521,7.23874,7.28016,542939.26284496,0
+BAH.US,D,20120312,000000,7.28016,7.3342,7.26349,7.28016,217622.46274124,0
+BAH.US,D,20120313,000000,7.20531,7.21338,6.9977,7.05155,1056413.4117702,0
+BAH.US,D,20120314,000000,7.04336,7.20954,6.96447,7.10569,573601.88182473,0
+BAH.US,D,20120315,000000,7.08902,7.16812,7.03913,7.13479,1419951.0041961,0
+BAH.US,D,20120316,000000,7.12671,7.17631,7.10175,7.13045,1491895.6075185,0
+BAH.US,D,20120319,000000,7.14307,7.26349,7.10975,7.18065,996066.66016366,0
+BAH.US,D,20120320,000000,7.16398,7.21338,7.10569,7.18468,239681.49964286,0
+BAH.US,D,20120321,000000,7.20531,7.34259,7.18468,7.3051,300291.88487816,0
+BAH.US,D,20120322,000000,7.26349,7.3051,7.2343,7.28016,374990.44564604,0
+BAH.US,D,20120323,000000,7.27207,7.30087,7.23874,7.25954,147007.18129319,0
+BAH.US,D,20120326,000000,7.29683,7.37996,7.25954,7.26349,365948.82615389,0
+BAH.US,D,20120327,000000,7.27207,7.2762,7.18065,7.18468,407274.4114429,0
+BAH.US,D,20120328,000000,7.20531,7.2343,7.0476,7.06812,685815.50797004,0
+BAH.US,D,20120329,000000,7.03094,7.15155,6.94385,7.12671,290233.24796417,0
+BAH.US,D,20120330,000000,7.15027,7.15027,7.05895,7.07729,531368.78846737,0
+BAH.US,D,20120402,000000,7.03519,7.21338,7.00983,7.18468,363488.92160214,0
+BAH.US,D,20120403,000000,7.22611,7.33824,7.08499,7.10175,1306273.1974354,0
+BAH.US,D,20120404,000000,7.04336,7.08902,6.91467,7.06812,1601059.1953738,0
+BAH.US,D,20120405,000000,7.05589,7.13045,7.02246,7.13045,159839.041187,0
+BAH.US,D,20120409,000000,7.01437,7.03519,6.93951,7.03519,339835.91522182,0
+BAH.US,D,20120410,000000,7.02246,7.0267,6.83547,6.91881,425682.12258571,0
+BAH.US,D,20120411,000000,6.95194,6.98489,6.89819,6.96447,308482.77892971,0
+BAH.US,D,20120412,000000,6.95194,7.08499,6.95194,7.05589,334237.75651193,0
+BAH.US,D,20120413,000000,7.0476,7.0476,6.97295,7.00175,171512.94106512,0
+BAH.US,D,20120416,000000,7.07236,7.09741,6.92729,7.06417,318941.93616437,0
+BAH.US,D,20120417,000000,7.08499,7.10569,7.03094,7.08105,150734.55521414,0
+BAH.US,D,20120418,000000,7.06417,7.06417,6.96851,7.00599,197672.49486998,0
+BAH.US,D,20120419,000000,7.01841,7.12671,6.95194,7.08499,373939.96703285,0
+BAH.US,D,20120420,000000,7.12226,7.16812,7.0766,7.10569,248943.1518175,0
+BAH.US,D,20120423,000000,7.0476,7.08105,6.97295,7.06812,131114.12937887,0
+BAH.US,D,20120424,000000,7.0766,7.12671,7.05155,7.07236,143911.51410585,0
+BAH.US,D,20120425,000000,7.14307,7.16812,7.10569,7.12226,281562.74350333,0
+BAH.US,D,20120426,000000,7.11408,7.18468,7.09741,7.11822,263676.21576512,0
+BAH.US,D,20120427,000000,7.12671,7.20954,7.10569,7.15955,300665.02786046,0
+BAH.US,D,20120430,000000,7.13666,7.18676,7.09071,7.10471,193178.55547453,0
+BAH.US,D,20120501,000000,7.10569,7.42572,7.05589,7.32158,492430.10149446,0
+BAH.US,D,20120502,000000,7.28016,7.3342,7.10975,7.13045,425141.67364669,0
+BAH.US,D,20120503,000000,7.10975,7.10975,6.79829,6.98103,1298945.1965305,0
+BAH.US,D,20120504,000000,6.95194,6.96447,6.71081,6.80619,2506432.8453057,0
+BAH.US,D,20120507,000000,6.80619,6.83133,6.65687,6.78991,1397816.9331078,0
+BAH.US,D,20120508,000000,6.5405,6.64049,6.39493,6.43261,1301005.594737,0
+BAH.US,D,20120509,000000,6.37441,6.37441,6.15834,6.17086,558329.38291358,0
+BAH.US,D,20120510,000000,6.20627,6.22471,6.11071,6.17895,327374.15638381,0
+BAH.US,D,20120511,000000,6.17895,6.31623,6.16237,6.27471,799050.20743918,0
+BAH.US,D,20120514,000000,6.21227,6.27866,6.17895,6.2539,378041.49791159,0
+BAH.US,D,20120515,000000,6.24561,6.32047,6.23309,6.31199,375425.44113356,0
+BAH.US,D,20120516,000000,6.36603,6.48231,6.33703,6.40321,1100078.238527,0
+BAH.US,D,20120517,000000,6.42402,6.45725,6.34513,6.42835,696914.48374228,0
+BAH.US,D,20120518,000000,6.43261,6.49917,6.34937,6.35332,1213168.9534758,0
+BAH.US,D,20120521,000000,6.36219,6.40755,6.22047,6.40321,364845.62081494,0
+BAH.US,D,20120522,000000,6.40321,6.45301,6.32432,6.35332,435561.28583704,0
+BAH.US,D,20120523,000000,6.34937,6.35765,6.17086,6.27471,954941.84202274,0
+BAH.US,D,20120524,000000,6.27471,6.35332,6.21633,6.32846,525295.07525016,0
+BAH.US,D,20120525,000000,6.33703,6.33703,6.17895,6.22481,425235.97336776,0
+BAH.US,D,20120529,000000,6.24561,6.26613,6.16681,6.18309,853763.31119346,0
+BAH.US,D,20120530,000000,6.73182,7.14307,6.52373,7.00599,5605862.8957116,0
+BAH.US,D,20120531,000000,6.8766,6.91309,6.55291,6.73537,6183899.906353,0
+BAH.US,D,20120601,000000,6.71692,6.86724,6.63457,6.83094,1843716.7130955,0
+BAH.US,D,20120604,000000,6.83991,6.83991,6.65243,6.76485,1323997.4890943,0
+BAH.US,D,20120605,000000,6.76702,6.88123,6.67146,6.78537,1794754.878351,0
+BAH.US,D,20120606,000000,6.85372,7.02246,6.78537,7.02246,1653280.961336,0
+BAH.US,D,20120607,000000,6.69879,7.25954,6.69879,7.09534,1689021.5695965,0
+BAH.US,D,20120608,000000,7.10905,7.15481,6.95421,7.13182,777166.58829826,0
+BAH.US,D,20120611,000000,7.15915,7.18212,6.94977,6.97709,655155.93091676,0
+BAH.US,D,20120612,000000,6.99533,7.10038,6.91772,7.04988,852230.18024447,0
+BAH.US,D,20120613,000000,7.04988,7.13182,6.92709,6.95846,625331.86967166,0
+BAH.US,D,20120614,000000,6.98596,7.09534,6.95421,6.98153,497021.38253746,0
+BAH.US,D,20120615,000000,6.96329,7.05461,6.93597,6.95421,721964.74835522,0
+BAH.US,D,20120618,000000,6.95421,7.06802,6.92709,6.94977,626525.3188297,0
+BAH.US,D,20120619,000000,6.92709,6.92709,6.74888,6.87226,826379.8889657,0
+BAH.US,D,20120620,000000,6.84928,6.89494,6.79484,6.81298,525499.89830021,0
+BAH.US,D,20120621,000000,6.83094,6.91309,6.69879,6.69879,669571.62053433,0
+BAH.US,D,20120622,000000,6.74415,6.78537,6.69879,6.69879,1248377.2246012,0
+BAH.US,D,20120625,000000,6.63961,6.65303,6.52127,6.53014,854117.18864134,0
+BAH.US,D,20120626,000000,6.58024,6.58024,6.51653,6.56643,435429.46902263,0
+BAH.US,D,20120627,000000,6.59385,6.83094,6.55736,6.78537,554258.2712997,0
+BAH.US,D,20120628,000000,6.73537,6.89958,6.73537,6.80362,596663.74049126,0
+BAH.US,D,20120629,000000,6.85864,6.96812,6.84031,6.96812,337555.48433275,0
+BAH.US,D,20120702,000000,6.91309,6.9404,6.70352,6.74888,842323.63965477,0
+BAH.US,D,20120703,000000,6.75825,6.84031,6.71258,6.83547,438340.59266982,0
+BAH.US,D,20120705,000000,6.81298,6.84031,6.70795,6.76258,356332.28255588,0
+BAH.US,D,20120706,000000,6.72166,6.75825,6.626,6.68971,158379.93044918,0
+BAH.US,D,20120709,000000,6.65303,6.8265,6.5759,6.71258,486113.03415835,0
+BAH.US,D,20120710,000000,6.72166,6.79928,6.66712,6.73073,175278.84605489,0
+BAH.US,D,20120711,000000,6.73537,7.93934,6.70795,7.6429,6366178.2252524,0
+BAH.US,D,20120712,000000,7.52888,7.86655,7.37385,7.74743,2671739.2423637,0
+BAH.US,D,20120713,000000,7.76566,8.04832,7.69733,7.77958,962380.36625672,0
+BAH.US,D,20120716,000000,7.71566,7.78451,7.53766,7.71566,1360930.5325374,0
+BAH.US,D,20120717,000000,7.74743,7.81597,7.58805,7.77494,1784131.457086,0
+BAH.US,D,20120718,000000,7.77494,7.85788,7.68392,7.81152,548696.61570763,0
+BAH.US,D,20120719,000000,7.80265,7.88411,7.76143,7.86192,653241.54518152,0
+BAH.US,D,20120720,000000,7.81597,7.93037,7.74309,7.86655,695109.60736054,0
+BAH.US,D,20120723,000000,7.75245,7.76566,7.57434,7.6701,660115.28506458,0
+BAH.US,D,20120724,000000,7.67919,7.72465,7.52415,7.59269,855529.65650639,0
+BAH.US,D,20120725,000000,7.58805,7.59713,7.5059,7.52415,929043.89389568,0
+BAH.US,D,20120726,000000,7.56991,7.56991,7.46448,7.50137,734070.60179435,0
+BAH.US,D,20120727,000000,7.54258,7.76143,7.47898,7.70196,593405.83722466,0
+BAH.US,D,20120730,000000,7.71566,7.89309,7.70196,7.87021,1002101.8423121,0
+BAH.US,D,20120731,000000,7.86192,8.11715,7.82544,7.94852,1734392.9171121,0
+BAH.US,D,20120801,000000,8.05039,8.18896,7.84526,7.98214,1708845.8045064,0
+BAH.US,D,20120802,000000,7.95247,8.03905,7.84861,7.89782,851236.48425901,0
+BAH.US,D,20120803,000000,7.98047,8.0854,7.921,7.9574,615893.78576081,0
+BAH.US,D,20120806,000000,7.97553,8.19074,7.9574,8.10355,1405171.2973757,0
+BAH.US,D,20120807,000000,8.0854,8.1859,8.07613,8.15868,839468.28465984,0
+BAH.US,D,20120808,000000,8.18175,8.25454,8.08037,8.2353,750146.16929783,0
+BAH.US,D,20120809,000000,8.25454,8.48205,8.23127,8.48205,1528092.504752,0
+BAH.US,D,20120810,000000,8.49547,8.61086,8.46806,8.55109,1298972.5738688,0
+BAH.US,D,20120813,000000,8.55395,8.70613,8.55109,8.69784,618236.06915511,0
+BAH.US,D,20120814,000000,8.70613,8.70613,8.63739,8.68867,770261.41517484,0
+BAH.US,D,20120815,000000,8.70613,8.81185,8.6792,8.73256,1413260.7938776,0
+BAH.US,D,20120816,000000,8.71984,8.77004,8.60564,8.69291,628403.20144711,0
+BAH.US,D,20120817,000000,8.69784,8.72516,8.61559,8.65671,282050.4657166,0
+BAH.US,D,20120820,000000,8.63739,8.64725,8.41746,8.48205,590833.38139292,0
+BAH.US,D,20120821,000000,8.47161,8.55109,8.3997,8.44063,386348.9991451,0
+BAH.US,D,20120822,000000,8.4504,8.4504,8.36707,8.3997,329779.30625881,0
+BAH.US,D,20120823,000000,8.40504,8.40504,8.25266,8.34457,621807.29084977,0
+BAH.US,D,20120824,000000,8.34951,8.48629,8.26637,8.43166,608883.15918588,0
+BAH.US,D,20120827,000000,8.47161,8.59212,8.43679,8.50868,469600.44321636,0
+BAH.US,D,20120828,000000,8.46806,8.57792,8.43166,8.51865,256453.66831165,0
+BAH.US,D,20120829,000000,8.48629,8.5723,8.48205,8.52279,319943.7439538,0
+BAH.US,D,20120830,000000,8.46352,8.52279,8.3997,8.47161,383276.65339415,0
+BAH.US,D,20120831,000000,8.53225,8.53225,8.23442,8.41332,1073646.9392893,0
+BAH.US,D,20120904,000000,8.51944,8.80988,8.40592,8.54005,1270960.4868339,0
+BAH.US,D,20120905,000000,8.56865,8.64725,8.41332,8.44162,750738.33098713,0
+BAH.US,D,20120906,000000,8.52654,8.73847,8.51215,8.68305,1185617.2113158,0
+BAH.US,D,20120907,000000,8.71175,8.88059,8.66214,8.87526,486561.2113273,0
+BAH.US,D,20120910,000000,8.91619,9.5456,8.86738,9.34905,1527746.7391081,0
+BAH.US,D,20120911,000000,9.36187,9.5456,9.27882,9.39963,619143.57722346,0
+BAH.US,D,20120912,000000,9.44402,9.50219,9.32557,9.47262,675521.62874112,0
+BAH.US,D,20120913,000000,9.23089,9.51009,9.21541,9.45783,1071232.6636349,0
+BAH.US,D,20120914,000000,9.48543,9.70339,9.38583,9.68366,863618.1390329,0
+BAH.US,D,20120917,000000,9.64324,9.7241,9.5456,9.65803,283632.26748935,0
+BAH.US,D,20120918,000000,9.60477,9.66987,9.56039,9.65211,280103.6327655,0
+BAH.US,D,20120919,000000,9.52389,9.83849,9.50219,9.78032,488500.94644993,0
+BAH.US,D,20120920,000000,9.66295,9.77341,9.63633,9.73889,397490.56188815,0
+BAH.US,D,20120921,000000,9.75763,9.8533,9.65803,9.78821,505454.61673239,0
+BAH.US,D,20120924,000000,9.73889,9.94111,9.73889,9.87499,549701.46542354,0
+BAH.US,D,20120925,000000,9.87499,9.93218,9.71819,9.75073,465618.56144608,0
+BAH.US,D,20120926,000000,9.73199,9.75763,9.47853,9.75763,509378.70189944,0
+BAH.US,D,20120927,000000,9.8533,9.88879,9.75073,9.81879,472411.18328951,0
+BAH.US,D,20120928,000000,9.78032,9.86612,9.73199,9.82667,448550.31193264,0
+BAH.US,D,20121001,000000,9.8316,9.89767,9.78821,9.81879,961822.67973427,0
+BAH.US,D,20121002,000000,9.84541,9.90951,9.79708,9.83849,752888.97301279,0
+BAH.US,D,20121003,000000,9.8316,9.87499,9.65803,9.79708,685091.52946635,0
+BAH.US,D,20121004,000000,9.30032,9.40753,9.14845,9.37005,2060878.830962,0
+BAH.US,D,20121005,000000,9.37696,9.48938,9.30032,9.34905,597441.4596962,0
+BAH.US,D,20121008,000000,9.31866,9.39174,9.14845,9.34027,409469.66839037,0
+BAH.US,D,20121009,000000,9.30723,9.33337,9.12211,9.23089,268701.47832014,0
+BAH.US,D,20121010,000000,8.90328,9.17162,8.83976,8.89677,1561794.0082914,0
+BAH.US,D,20121011,000000,8.9375,9.08159,8.9375,9.02457,578297.60234375,0
+BAH.US,D,20121012,000000,9.0369,9.07477,8.92931,9.0014,326143.19013244,0
+BAH.US,D,20121015,000000,9.0014,9.13602,8.94617,9.0369,592683.88667196,0
+BAH.US,D,20121016,000000,9.18819,9.33337,8.98611,9.20091,748609.99642236,0
+BAH.US,D,20121017,000000,9.19292,9.29253,9.12813,9.13602,394879.57498758,0
+BAH.US,D,20121018,000000,9.12813,9.12813,8.98611,8.98611,504091.83366662,0
+BAH.US,D,20121019,000000,9.02457,9.05969,8.74489,8.76057,1259268.335397,0
+BAH.US,D,20121022,000000,8.77418,8.86194,8.71786,8.77418,1119192.6905901,0
+BAH.US,D,20121023,000000,8.78196,8.79607,8.59853,8.69784,507057.71199056,0
+BAH.US,D,20121024,000000,8.83976,9.1086,8.66214,8.71175,612028.51117249,0
+BAH.US,D,20121025,000000,8.77418,8.88828,8.64725,8.76629,580673.34692939,0
+BAH.US,D,20121026,000000,8.77418,8.95958,8.75189,8.90328,523979.94903266,0
+BAH.US,D,20121031,000000,8.96353,9.65803,8.92358,9.48938,1203252.2731311,0
+BAH.US,D,20121101,000000,9.65803,10.093,9.5456,10.0781,1360087.9189009,0
+BAH.US,D,20121102,000000,10.1304,10.1383,9.92435,10.0219,696816.12811923,0
+BAH.US,D,20121105,000000,9.98054,10.16,9.93218,10.0219,513277.43767912,0
+BAH.US,D,20121106,000000,10.0585,10.0781,9.89767,10.0585,987769.29868511,0
+BAH.US,D,20121107,000000,9.93218,10.0653,9.62054,9.68366,795187.97477734,0
+BAH.US,D,20121108,000000,9.68366,9.88288,9.58209,9.80398,550006.67204764,0
+BAH.US,D,20121109,000000,9.81187,9.91939,9.73199,9.84048,866878.07025048,0
+BAH.US,D,20121112,000000,9.83258,9.96869,9.75073,9.7665,389034.00625682,0
+BAH.US,D,20121113,000000,9.74678,9.99727,9.65704,9.91148,660293.74475176,0
+BAH.US,D,20121114,000000,9.91148,10.0298,9.66295,9.73199,834910.46480818,0
+BAH.US,D,20121115,000000,9.68366,9.86809,9.58209,9.60378,311210.37301224,0
+BAH.US,D,20121116,000000,9.61266,9.75073,9.5594,9.74678,351645.68781631,0
+BAH.US,D,20121119,000000,9.81187,9.9914,9.77341,9.83258,548330.5705538,0
+BAH.US,D,20121120,000000,9.85428,9.97556,9.81976,9.91939,358171.63410447,0
+BAH.US,D,20121121,000000,9.89767,9.99727,9.85428,9.91148,204652.70218006,0
+BAH.US,D,20121123,000000,9.91939,10.1481,9.91148,10.096,108475.09849391,0
+BAH.US,D,20121126,000000,10.0603,10.232,10.0298,10.1334,557558.7615371,0
+BAH.US,D,20121127,000000,10.0387,10.1481,9.9914,10.0387,618551.41553416,0
+BAH.US,D,20121128,000000,9.9914,10.0298,9.87499,9.99727,601825.88973815,0
+BAH.US,D,20121129,000000,10.0041,10.0525,9.95588,10.0239,371664.60602126,0
+BAH.US,D,20121130,000000,10.0298,10.0525,9.84048,10.0041,663182.56093805,0
+BAH.US,D,20121203,000000,10.0525,10.0603,9.91939,9.99727,289868.21678584,0
+BAH.US,D,20121204,000000,9.96182,10.089,9.96182,10.0603,411188.356855,0
+BAH.US,D,20121205,000000,10.0298,10.089,9.88288,9.96182,698206.28852337,0
+BAH.US,D,20121206,000000,9.93417,10.232,9.89078,10.2114,1483052.7272235,0
+BAH.US,D,20121207,000000,10.2744,10.3839,10.1117,10.1954,837158.4484814,0
+BAH.US,D,20121210,000000,10.1954,10.5259,10.1186,10.4687,772409.01527402,0
+BAH.US,D,20121211,000000,10.518,10.5476,10.2241,10.3839,787574.03278266,0
+BAH.US,D,20121212,000000,10.4332,10.4607,10.2034,10.2971,912786.82477853,0
+BAH.US,D,20121213,000000,10.2971,10.4114,10.1186,10.1897,562402.52247845,0
+BAH.US,D,20121214,000000,10.1767,10.2182,10.0446,10.0673,567039.43241874,0
+BAH.US,D,20121217,000000,10.1255,10.232,10.0111,10.1186,303989.85350976,0
+BAH.US,D,20121218,000000,10.1255,10.1954,10.0298,10.1897,312039.80496744,0
+BAH.US,D,20121219,000000,10.1767,10.2606,10.089,10.164,248265.8161866,0
+BAH.US,D,20121220,000000,10.1255,10.2241,9.96869,10.096,424618.46229108,0
+BAH.US,D,20121221,000000,9.99727,10.1186,9.95588,10.1038,496484.98950041,0
+BAH.US,D,20121224,000000,10.0603,10.1767,9.99727,10.0111,235573.88491115,0
+BAH.US,D,20121226,000000,10.0111,10.0525,9.88288,9.91148,157591.05751378,0
+BAH.US,D,20121227,000000,9.88288,9.93417,9.62054,9.79806,321841.90608111,0
+BAH.US,D,20121228,000000,9.7241,9.89078,9.68958,9.71917,324115.23914171,0
+BAH.US,D,20121231,000000,9.66987,9.96182,9.65704,9.94309,356078.78868203,0
+BAH.US,D,20130102,000000,10.0673,10.3977,10.0111,10.3463,611148.38044252,0
+BAH.US,D,20130103,000000,10.2971,10.4549,10.1954,10.4046,469000.16972311,0
+BAH.US,D,20130104,000000,10.3977,10.653,10.3593,10.6097,684899.88809773,0
+BAH.US,D,20130107,000000,10.5397,10.5683,10.3593,10.5604,345806.20293852,0
+BAH.US,D,20130108,000000,10.518,10.6473,10.448,10.6038,327283.91256472,0
+BAH.US,D,20130109,000000,10.6314,10.8672,10.5841,10.8473,395894.56445844,0
+BAH.US,D,20130110,000000,10.2399,10.5841,10.1255,10.5328,512028.21986883,0
+BAH.US,D,20130111,000000,10.4815,10.5969,10.2557,10.3336,336756.4716424,0
+BAH.US,D,20130114,000000,10.3178,10.3178,10.164,10.2606,368219.11728801,0
+BAH.US,D,20130115,000000,10.232,10.3336,10.1038,10.3336,413951.44007986,0
+BAH.US,D,20130116,000000,10.2971,10.4607,10.164,10.2114,664289.82217899,0
+BAH.US,D,20130117,000000,10.2557,10.5328,10.2034,10.3839,384418.38980193,0
+BAH.US,D,20130118,000000,10.375,10.4756,10.2823,10.4184,147680.4610221,0
+BAH.US,D,20130122,000000,10.3977,10.4894,10.367,10.448,149211.5640201,0
+BAH.US,D,20130123,000000,10.4243,10.4401,10.2478,10.3395,203201.70324619,0
+BAH.US,D,20130124,000000,10.3839,10.4756,10.3336,10.4243,319510.77641727,0
+BAH.US,D,20130125,000000,10.4687,10.6256,10.4549,10.5397,185984.39933493,0
+BAH.US,D,20130128,000000,10.5969,10.6176,10.2675,10.4184,437253.6109388,0
+BAH.US,D,20130129,000000,10.3907,10.4332,10.1117,10.4184,760864.90425931,0
+BAH.US,D,20130130,000000,10.156,10.1897,9.81187,9.85428,1012265.9326775,0
+BAH.US,D,20130131,000000,9.77341,9.94309,9.5594,9.89767,783069.95363227,0
+BAH.US,D,20130201,000000,9.91148,9.94893,9.81187,9.88288,614597.92507775,0
+BAH.US,D,20130204,000000,9.70339,9.7813,9.46473,9.53573,901093.659366,0
+BAH.US,D,20130205,000000,9.56729,9.73988,9.56729,9.68366,484336.54909047,0
+BAH.US,D,20130206,000000,9.65211,9.74678,9.56729,9.56729,359671.3038621,0
+BAH.US,D,20130207,000000,9.59885,9.69747,9.39569,9.5594,315548.1601814,0
+BAH.US,D,20130208,000000,9.57419,9.70438,9.47853,9.5594,267400.54775959,0
+BAH.US,D,20130211,000000,9.5594,9.62054,9.43416,9.44895,259255.28260534,0
+BAH.US,D,20130212,000000,9.47853,9.63633,9.34421,9.52192,435860.40860817,0
+BAH.US,D,20130213,000000,9.51601,9.58997,9.32853,9.34421,464880.38728545,0
+BAH.US,D,20130214,000000,9.31018,9.32853,9.12912,9.17359,445063.25020408,0
+BAH.US,D,20130215,000000,9.14943,9.31018,9.08829,9.21639,681621.70532122,0
+BAH.US,D,20130219,000000,9.24065,9.48741,9.23287,9.48446,824995.81241453,0
+BAH.US,D,20130220,000000,9.47065,9.47065,9.25821,9.31018,352537.98625223,0
+BAH.US,D,20130221,000000,9.2954,9.30327,9.0156,9.17359,947755.7976871,0
+BAH.US,D,20130222,000000,9.20278,9.2954,9.20278,9.25131,319033.19395896,0
+BAH.US,D,20130225,000000,9.2737,9.30327,9.17359,9.20278,428837.61432728,0
+BAH.US,D,20130226,000000,9.22507,9.26679,9.09342,9.19469,983881.71663589,0
+BAH.US,D,20130227,000000,9.1803,9.36571,9.1803,9.34421,433998.74959869,0
+BAH.US,D,20130228,000000,9.31669,9.42035,9.12912,9.20278,511783.85177444,0
+BAH.US,D,20130301,000000,9.16502,9.25131,8.99283,9.09342,632337.42636911,0
+BAH.US,D,20130304,000000,9.07477,9.11532,8.99283,9.05869,351468.24210462,0
+BAH.US,D,20130305,000000,9.08159,9.16502,9.05209,9.12211,427728.32513536,0
+BAH.US,D,20130306,000000,9.12912,9.13692,9.00791,9.05209,321448.48358891,0
+BAH.US,D,20130307,000000,9.06639,9.09342,9.03602,9.09342,309321.33666438,0
+BAH.US,D,20130308,000000,9.15811,9.18908,9.10091,9.16502,398951.70057696,0
+BAH.US,D,20130311,000000,9.14943,9.14943,9.0447,9.08159,416185.22809615,0
+BAH.US,D,20130312,000000,9.07477,9.16502,9.03602,9.08159,310546.21906277,0
+BAH.US,D,20130313,000000,9.09342,9.12912,9.0156,9.05209,349974.65619995,0
+BAH.US,D,20130314,000000,9.09342,9.20278,9.08159,9.17359,587533.90513102,0
+BAH.US,D,20130315,000000,9.12912,9.51601,9.12912,9.4953,962577.07750282,0
+BAH.US,D,20130318,000000,9.37301,9.57419,9.32853,9.55152,321542.78330998,0
+BAH.US,D,20130319,000000,9.56729,9.60477,9.50911,9.50911,382079.14833413,0
+BAH.US,D,20130320,000000,9.55152,9.63633,9.53573,9.55152,266744.50561409,0
+BAH.US,D,20130321,000000,9.50022,9.7527,9.47065,9.68366,272975.38503309,0
+BAH.US,D,20130322,000000,9.71326,9.74678,9.48446,9.53573,200595.78622311,0
+BAH.US,D,20130325,000000,9.5594,9.5594,9.32064,9.38188,232023.95670188,0
+BAH.US,D,20130326,000000,9.38977,9.58209,9.38188,9.5594,367943.31595328,0
+BAH.US,D,20130327,000000,9.50022,9.50911,9.42823,9.50911,333296.78725222,0
+BAH.US,D,20130328,000000,9.48741,9.74678,9.44895,9.66394,470841.54922269,0
+BAH.US,D,20130401,000000,9.67084,9.69057,9.48446,9.67084,345589.2121825,0
+BAH.US,D,20130402,000000,9.74086,9.74678,9.52192,9.62054,269552.20376075,0
+BAH.US,D,20130403,000000,9.62054,9.62054,9.25131,9.2737,510954.41981924,0
+BAH.US,D,20130404,000000,9.2954,9.34421,9.19469,9.33731,352960.81403379,0
+BAH.US,D,20130405,000000,9.24065,9.42823,9.10091,9.39569,366779.2720846,0
+BAH.US,D,20130408,000000,9.39569,9.64421,9.36571,9.62942,264570.54215203,0
+BAH.US,D,20130409,000000,9.65211,9.91344,9.58209,9.87006,496035.79835597,0
+BAH.US,D,20130410,000000,9.87795,10.3306,9.87795,10.168,736249.63513389,0
+BAH.US,D,20130411,000000,10.1521,10.2448,10.0713,10.084,321645.19483501,0
+BAH.US,D,20130412,000000,10.0565,10.1077,10.02,10.084,261578.30046522,0
+BAH.US,D,20130415,000000,10.0643,10.0713,9.71326,9.79116,700493.81724091,0
+BAH.US,D,20130416,000000,9.85625,9.97855,9.80595,9.89275,291112.36471865,0
+BAH.US,D,20130417,000000,9.80595,9.87006,9.74086,9.84836,365762.25466275,0
+BAH.US,D,20130418,000000,9.90655,9.97855,9.82173,9.93713,333258.2561834,0
+BAH.US,D,20130419,000000,9.98642,10.0013,9.87006,9.96471,173056.21176906,0
+BAH.US,D,20130422,000000,9.96471,10.0268,9.82963,9.97855,233268.10463469,0
+BAH.US,D,20130423,000000,10.02,10.2231,10.02,10.2152,180266.59151658,0
+BAH.US,D,20130424,000000,10.2448,10.3513,10.1935,10.3444,250858.55152824,0
+BAH.US,D,20130425,000000,10.3573,10.5841,10.3376,10.453,265330.00979806,0
+BAH.US,D,20130426,000000,10.446,10.59,10.3573,10.4391,157770.53117646,0
+BAH.US,D,20130429,000000,10.518,10.7833,10.4737,10.7833,557718.96966537,0
+BAH.US,D,20130430,000000,10.8129,10.9785,10.7399,10.9203,702886.79940997,0
+BAH.US,D,20130501,000000,10.877,11.1009,10.7981,10.948,488210.94945825,0
+BAH.US,D,20130502,000000,11.015,11.015,10.7182,10.9785,351522.99678137,0
+BAH.US,D,20130503,000000,11.0713,11.2655,10.9983,11.1226,363272.94482164,0
+BAH.US,D,20130506,000000,11.157,11.1866,10.8603,11.015,322392.4947751,0
+BAH.US,D,20130507,000000,11.015,11.1502,11.0072,11.1413,171904.33560632,0
+BAH.US,D,20130508,000000,11.157,11.661,11.1009,11.6452,460396.58764495,0
+BAH.US,D,20130509,000000,11.6325,11.661,11.5082,11.6325,371015.66170423,0
+BAH.US,D,20130510,000000,11.6325,11.6452,11.5032,11.5348,180496.76395403,0
+BAH.US,D,20130513,000000,11.5082,11.661,11.453,11.5348,123134.14223036,0
+BAH.US,D,20130514,000000,11.5427,11.7902,11.4983,11.733,173526.69639891,0
+BAH.US,D,20130515,000000,11.6976,11.7528,11.6166,11.6255,269342.31083321,0
+BAH.US,D,20130516,000000,11.5752,11.6976,11.5505,11.6255,306154.69119235,0
+BAH.US,D,20130517,000000,11.6749,11.9717,11.6403,11.8769,214620.08129947,0
+BAH.US,D,20130520,000000,11.8819,12.1699,11.8099,12.1138,418064.12468905,0
+BAH.US,D,20130521,000000,12.1374,12.2212,12.0408,12.1995,456754.38766561,0
+BAH.US,D,20130522,000000,12.6295,13.4747,12.2725,13.2143,1976590.0899589,0
+BAH.US,D,20130523,000000,13.2055,13.3415,13.1374,13.1897,1489833.181361,0
+BAH.US,D,20130524,000000,13.1768,13.4046,12.9273,13.4046,514402.95047897,0
+BAH.US,D,20130528,000000,13.0911,13.3208,12.7884,12.8375,1659002.8250563,0
+BAH.US,D,20130529,000000,12.7469,12.8021,12.4155,12.5161,1357485.0438042,0
+BAH.US,D,20130530,000000,12.5111,12.5457,12.3365,12.4066,1065982.2985199,0
+BAH.US,D,20130531,000000,12.4155,12.6512,12.3385,12.5418,438086.08482048,0
+BAH.US,D,20130603,000000,12.5457,12.6138,12.4283,12.5515,523748.76261973,0
+BAH.US,D,20130604,000000,12.5249,12.9066,12.5249,12.8168,292927.38085535,0
+BAH.US,D,20130605,000000,12.7469,12.8445,12.5654,12.5654,186011.7766733,0
+BAH.US,D,20130606,000000,12.5654,12.9382,12.5654,12.8859,412241.87739468,0
+BAH.US,D,20130607,000000,12.945,13.1946,12.8327,13.0121,632665.95442961,0
+BAH.US,D,20130610,000000,12.7478,12.81,12.3642,12.6847,1858428.4835578,0
+BAH.US,D,20130611,000000,12.5704,12.6383,12.3711,12.3918,830451.00057957,0
+BAH.US,D,20130612,000000,12.2705,12.2705,11.9372,11.9589,813568.30858178,0
+BAH.US,D,20130613,000000,11.9303,12.3918,11.9303,12.1186,722300.37424418,0
+BAH.US,D,20130614,000000,12.1108,12.4274,12.0674,12.3572,394476.01274043,0
+BAH.US,D,20130617,000000,12.5161,12.6138,12.3208,12.4056,271303.33944124,0
+BAH.US,D,20130618,000000,12.4274,12.6008,12.4195,12.5101,314242.15974337,0
+BAH.US,D,20130619,000000,12.5378,12.6008,12.3298,12.5249,448172.09907286,0
+BAH.US,D,20130620,000000,12.3642,12.5378,12.1749,12.3298,683068.64835311,0
+BAH.US,D,20130621,000000,12.3711,12.4441,12.2548,12.3071,643365.42385668,0
+BAH.US,D,20130624,000000,12.2626,12.3987,12.0457,12.2251,691649.92297036,0
+BAH.US,D,20130625,000000,12.3505,12.4145,12.0388,12.0595,537843.02200526,0
+BAH.US,D,20130626,000000,12.0911,12.2251,11.9589,12.1038,437309.37959104,0
+BAH.US,D,20130627,000000,12.2123,12.8327,12.0989,12.6462,1175606.23125,0
+BAH.US,D,20130628,000000,13.3651,13.5338,13.2991,13.3504,2081174.5644771,0
+BAH.US,D,20130701,000000,12.6295,12.8544,12.5861,12.7054,857699.56406646,0
+BAH.US,D,20130702,000000,12.7331,12.81,12.5782,12.7331,416457.9875044,0
+BAH.US,D,20130703,000000,12.7192,12.7824,12.5318,12.7124,697507.65940707,0
+BAH.US,D,20130705,000000,12.8327,12.9579,12.7409,12.8465,192901.74016429,0
+BAH.US,D,20130708,000000,12.8701,13.0121,12.7893,12.8859,527548.12880085,0
+BAH.US,D,20130709,000000,12.9648,12.9777,12.8701,12.9303,326552.83623256,0
+BAH.US,D,20130710,000000,12.951,13.1463,12.8928,13.1088,541301.69241995,0
+BAH.US,D,20130711,000000,13.1551,13.3031,13.027,13.1246,912280.85100634,0
+BAH.US,D,20130712,000000,13.1404,13.3671,13.1088,13.3396,632776.47775861,0
+BAH.US,D,20130715,000000,13.3761,13.4668,13.1867,13.3031,513920.29814317,0
+BAH.US,D,20130716,000000,13.312,13.3258,13.1177,13.1404,291102.2249637,0
+BAH.US,D,20130717,000000,13.3613,13.809,13.0941,13.4727,1136360.309702,0
+BAH.US,D,20130718,000000,13.4668,13.6127,13.4421,13.5574,619979.09303164,0
+BAH.US,D,20130719,000000,13.522,13.6729,13.4924,13.5871,331730.19511189,0
+BAH.US,D,20130722,000000,13.6127,13.8237,13.5073,13.7213,281885.18771085,0
+BAH.US,D,20130723,000000,13.7213,13.9106,13.5497,13.5497,1379529.885049,0
+BAH.US,D,20130724,000000,13.665,13.7735,13.5871,13.6127,531140.64398092,0
+BAH.US,D,20130725,000000,13.6216,13.7213,13.5999,13.6601,351212.72027979,0
+BAH.US,D,20130726,000000,13.6354,13.6354,13.3968,13.5338,245555.45968749,0
+BAH.US,D,20130729,000000,13.522,13.7084,13.522,13.6216,420329.34594569,0
+BAH.US,D,20130730,000000,13.6433,14.1,13.6276,13.9698,1329081.5622281,0
+BAH.US,D,20130731,000000,14.5674,15.5457,14.4402,15.4609,2381349.8421733,0
+BAH.US,D,20130801,000000,15.7351,16.101,15.0043,15.0753,1290765.4562093,0
+BAH.US,D,20130802,000000,15.1838,15.2292,15.0329,15.1838,551447.53122655,0
+BAH.US,D,20130805,000000,13.8751,14.807,13.4924,14.6907,2735654.1737384,0
+BAH.US,D,20130806,000000,14.7124,14.9669,14.4756,14.8356,1151178.5475913,0
+BAH.US,D,20130807,000000,14.8672,14.8672,14.6265,14.7746,401588.03686491,0
+BAH.US,D,20130808,000000,14.887,15.1178,14.7746,14.9679,570573.13702008,0
+BAH.US,D,20130809,000000,15.0122,15.0122,14.7292,14.887,777376.48122581,0
+BAH.US,D,20130812,000000,14.879,15.17,14.7666,15.0851,283294.61364941,0
+BAH.US,D,20130813,000000,15.1405,15.2588,14.9679,15.0911,543648.03171622,0
+BAH.US,D,20130814,000000,15.1621,15.2588,15.1256,15.1483,547203.02980297,0
+BAH.US,D,20130815,000000,15.0339,15.0339,14.6828,14.7449,249499.82436445,0
+BAH.US,D,20130816,000000,14.7292,15.2163,14.7124,15.1858,385878.51451525,0
+BAH.US,D,20130819,000000,15.2242,15.2588,14.9155,14.9235,267233.24180286,0
+BAH.US,D,20130820,000000,14.7746,15.2105,14.7449,15.1178,576306.15447087,0
+BAH.US,D,20130821,000000,14.9993,15.0911,14.8732,14.9846,339559.09991158,0
+BAH.US,D,20130822,000000,15.0201,15.1858,14.9846,15.1789,188086.37053682,0
+BAH.US,D,20130823,000000,15.1858,15.3663,15.0635,15.1542,383661.96408238,0
+BAH.US,D,20130826,000000,15.17,15.5635,15.1256,15.4758,534715.92157757,0
+BAH.US,D,20130827,000000,15.2656,15.2656,14.6769,14.6828,360605.17529334,0
+BAH.US,D,20130828,000000,14.7519,14.9235,14.5625,14.7992,291575.75152003,0
+BAH.US,D,20130829,000000,14.7992,15.2025,14.7992,15.1178,235356.89415513,0
+BAH.US,D,20130830,000000,16.0724,16.0724,15.5487,15.6178,243494.04750542,0
+BAH.US,D,20130903,000000,14.7823,14.9993,14.3347,14.4086,554194.39084348,0
+BAH.US,D,20130904,000000,14.3267,14.4303,14.031,14.1177,713543.68186623,0
+BAH.US,D,20130905,000000,14.1621,14.3642,14.0437,14.0595,675244.81343088,0
+BAH.US,D,20130906,000000,14.1542,14.2656,13.8189,14.1976,524982.77079759,0
+BAH.US,D,20130909,000000,14.1887,14.4303,14.1887,14.3267,315315.95979296,0
+BAH.US,D,20130910,000000,14.3712,14.4599,14.2577,14.3267,582707.38177309,0
+BAH.US,D,20130911,000000,14.3425,14.4086,14.0674,14.1699,602418.05142744,0
+BAH.US,D,20130912,000000,14.1887,14.3485,14.1246,14.1818,512378.04141473,0
+BAH.US,D,20130913,000000,14.2183,14.3208,13.9076,13.9421,581700.50410619,0
+BAH.US,D,20130916,000000,14.0595,14.2833,13.9876,14.1463,352906.05935704,0
+BAH.US,D,20130917,000000,14.1887,14.4007,14.1097,14.2716,316836.923036,0
+BAH.US,D,20130918,000000,14.2784,14.3859,14.1097,14.1887,319825.10882084,0
+BAH.US,D,20130919,000000,14.2577,14.2923,14.0033,14.1097,332558.6130916,0
+BAH.US,D,20130920,000000,14.1315,14.2183,14.023,14.1029,336799.05861321,0
+BAH.US,D,20130923,000000,14.0674,14.1621,13.9204,14.0822,357206.32943288,0
+BAH.US,D,20130924,000000,14.0822,14.1976,13.9649,14.1463,341199.71226309,0
+BAH.US,D,20130925,000000,14.1246,14.3485,14.097,14.1463,382969.41881906,0
+BAH.US,D,20130926,000000,14.1887,14.3267,14.1699,14.2784,237260.12615993,0
+BAH.US,D,20130927,000000,14.1759,14.3208,14.0891,14.1246,261976.7928349,0
+BAH.US,D,20130930,000000,14.8535,15.0773,14.6828,14.9135,480422.60367837,0
+BAH.US,D,20131001,000000,13.9806,14.1177,13.6374,13.8189,598428.05785319,0
+BAH.US,D,20131002,000000,13.7923,13.8997,13.6621,13.6906,582921.33060261,0
+BAH.US,D,20131003,000000,13.6374,13.6828,13.4106,13.5999,609527.03362543,0
+BAH.US,D,20131004,000000,13.5891,13.8001,13.5891,13.7243,377129.93394126,0
+BAH.US,D,20131007,000000,13.528,13.6374,13.45,13.5083,441243.60451305,0
+BAH.US,D,20131008,000000,13.4934,13.4934,13.0781,13.0999,319390.11333332,0
+BAH.US,D,20131009,000000,13.1236,13.4106,13.0851,13.2527,315465.01419078,0
+BAH.US,D,20131010,000000,13.4263,13.6828,13.3968,13.5891,286872.93317253,0
+BAH.US,D,20131011,000000,13.594,13.8484,13.5437,13.8189,230626.69846927,0
+BAH.US,D,20131014,000000,13.6828,13.8869,13.5891,13.7754,303063.07990699,0
+BAH.US,D,20131015,000000,13.6749,13.812,13.5734,13.6966,284262.96024747,0
+BAH.US,D,20131016,000000,13.7843,14.0743,13.7843,13.9806,351504.74522245,0
+BAH.US,D,20131017,000000,13.9727,14.1463,13.8484,13.95,195349.47701011,0
+BAH.US,D,20131018,000000,13.9876,14.2577,13.9649,14.2429,272615.42373224,0
+BAH.US,D,20131021,000000,14.2429,14.3425,14.1699,14.235,318690.47024152,0
+BAH.US,D,20131022,000000,14.2429,14.3425,14.1887,14.2992,286253.39414487,0
+BAH.US,D,20131023,000000,14.1621,14.235,13.9569,14.0526,255577.59348366,0
+BAH.US,D,20131024,000000,14.0891,14.2429,13.9421,14.1759,194028.26693964,0
+BAH.US,D,20131025,000000,14.1542,14.2716,13.9649,14.1887,281583.02301323,0
+BAH.US,D,20131028,000000,14.1699,14.2577,13.8337,14.2262,385466.84046414,0
+BAH.US,D,20131029,000000,14.2833,14.313,14.0437,14.1976,250584.7781445,0
+BAH.US,D,20131030,000000,14.5329,14.9313,13.8189,14.2262,549977.26675828,0
+BAH.US,D,20131031,000000,15.0851,15.4028,14.6828,15.2854,765666.07822986,0
+BAH.US,D,20131101,000000,14.379,14.379,13.7547,13.9421,538861.05340262,0
+BAH.US,D,20131104,000000,13.95,14.1029,13.7093,13.7547,648078.38195913,0
+BAH.US,D,20131105,000000,13.6147,13.7243,13.523,13.5891,1072003.2850114,0
+BAH.US,D,20131106,000000,13.5397,13.881,13.518,13.6167,1047454.9382686,0
+BAH.US,D,20131107,000000,13.594,13.8267,13.5634,13.5792,374693.3508259,0
+BAH.US,D,20131108,000000,13.594,13.7025,13.2784,13.6088,465558.73689184,0
+BAH.US,D,20131111,000000,13.6956,13.7647,13.5397,13.5397,342184.28246908,0
+BAH.US,D,20131112,000000,13.0694,13.3869,12.8228,13.3633,844132.57193851,0
+BAH.US,D,20131113,000000,13.3011,13.5487,13.234,13.5397,624125.23883217,0
+BAH.US,D,20131114,000000,13.5397,13.6808,13.31,13.532,990945.06993658,0
+BAH.US,D,20131115,000000,13.532,13.6246,13.1255,13.3337,6731552.1273004,0
+BAH.US,D,20131118,000000,13.3633,13.6414,13.2874,13.4411,1171100.1241486,0
+BAH.US,D,20131119,000000,13.459,13.665,13.459,13.6009,1049760.7185451,0
+BAH.US,D,20131120,000000,13.6246,13.6808,13.3544,13.4954,718086.29208546,0
+BAH.US,D,20131121,000000,13.5397,13.6719,13.518,13.6414,530751.2773907,0
+BAH.US,D,20131122,000000,13.7025,13.8958,13.6009,13.6581,811858.7458966,0
+BAH.US,D,20131125,000000,13.7498,13.7735,13.518,13.518,224038.8996759,0
+BAH.US,D,20131126,000000,13.4826,13.5023,13.2627,13.4885,929086.48086648,0
+BAH.US,D,20131127,000000,13.5102,13.6246,13.4313,13.4954,621013.3480369,0
+BAH.US,D,20131129,000000,13.5724,13.6493,13.4313,13.5023,382071.03653016,0
+BAH.US,D,20131202,000000,13.5102,13.9973,13.5102,13.6808,1152441.9610585,0
+BAH.US,D,20131203,000000,13.665,13.6808,13.3791,13.3928,926259.51718542,0
+BAH.US,D,20131204,000000,13.4076,13.5397,13.3011,13.4411,625086.48760177,0
+BAH.US,D,20131205,000000,13.4737,13.4737,13.2627,13.3544,570161.46296897,0
+BAH.US,D,20131206,000000,13.449,13.6324,13.449,13.518,729809.87676284,0
+BAH.US,D,20131209,000000,13.5487,13.6246,13.3474,13.3928,485819.99524019,0
+BAH.US,D,20131210,000000,13.3396,13.5023,13.2784,13.4234,972139.88039959,0
+BAH.US,D,20131211,000000,13.4737,13.7093,13.4313,13.5102,1024337.3109498,0
+BAH.US,D,20131212,000000,13.4885,13.5724,13.4234,13.4885,561849.90583348,0
+BAH.US,D,20131213,000000,13.5102,13.6009,13.3178,13.3928,639297.35416928,0
+BAH.US,D,20131216,000000,13.3701,13.6896,13.3701,13.6324,495365.56055353,0
+BAH.US,D,20131217,000000,13.6581,13.6808,13.4678,13.5565,396692.5631733,0
+BAH.US,D,20131218,000000,13.594,13.6581,13.3928,13.6414,762437.58025263,0
+BAH.US,D,20131219,000000,13.665,13.734,13.5023,13.6956,350948.0726755,0
+BAH.US,D,20131220,000000,13.6246,14.2617,13.6246,14.2617,1733237.9990228,0
+BAH.US,D,20131223,000000,14.2766,14.4057,14.0507,14.3199,542207.17253731,0
+BAH.US,D,20131224,000000,14.2686,14.4205,14.2459,14.3593,199516.91629604,0
+BAH.US,D,20131226,000000,14.4452,14.5753,14.2617,14.5655,477065.33081323,0
+BAH.US,D,20131227,000000,14.5655,14.669,14.521,14.6068,357853.24579892,0
+BAH.US,D,20131230,000000,14.5615,14.6424,14.4915,14.5655,406327.35833023,0
+BAH.US,D,20131231,000000,14.598,14.7873,14.5655,14.7873,398078.66767546,0
+BAH.US,D,20140102,000000,14.7065,14.7065,14.4609,14.5467,783266.66487837,0
+BAH.US,D,20140103,000000,14.5053,14.8278,14.4609,14.7479,770563.57987246,0
+BAH.US,D,20140106,000000,14.806,14.8535,14.4294,14.452,1098148.6431592,0
+BAH.US,D,20140107,000000,14.4836,14.6828,14.4836,14.6365,318707.70782494,0
+BAH.US,D,20140108,000000,14.5753,14.7134,14.5379,14.6966,337818.10398605,0
+BAH.US,D,20140109,000000,14.739,14.7913,14.6424,14.7232,290919.70937453,0
+BAH.US,D,20140110,000000,14.6759,14.7982,14.6068,14.7873,483731.20571974,0
+BAH.US,D,20140113,000000,14.598,14.7873,14.5132,14.598,560730.47688659,0
+BAH.US,D,20140114,000000,14.59,14.7559,14.5655,14.6966,589325.59983132,0
+BAH.US,D,20140115,000000,14.6828,14.806,14.6592,14.7873,298301.45098077,0
+BAH.US,D,20140116,000000,14.669,14.7479,14.4915,14.6592,382283.97138419,0
+BAH.US,D,20140117,000000,14.5655,14.669,14.4756,14.521,483131.94620198,0
+BAH.US,D,20140121,000000,14.598,14.6828,14.521,14.6147,484249.34719787,0
+BAH.US,D,20140122,000000,14.6592,14.739,14.5379,14.5467,393797.66313403,0
+BAH.US,D,20140123,000000,14.521,14.521,14.2459,14.306,394480.06864242,0
+BAH.US,D,20140124,000000,14.1187,14.2123,13.811,13.9412,610104.99965779,0
+BAH.US,D,20140127,000000,13.9737,14.027,13.7183,13.8406,526274.57557867,0
+BAH.US,D,20140128,000000,13.8267,14.027,13.8179,13.9106,445600.65721662,0
+BAH.US,D,20140129,000000,13.8031,13.881,13.6808,13.6956,285358.05378246,0
+BAH.US,D,20140130,000000,13.8179,13.8179,13.5891,13.6719,609979.26669637,0
+BAH.US,D,20140131,000000,13.2784,14.3435,13.2784,14.1107,1109461.5677611,0
+BAH.US,D,20140203,000000,14.02,14.1512,13.8179,13.8899,1261885.4061504,0
+BAH.US,D,20140204,000000,14.02,14.4609,13.8958,14.2686,823410.96871527,0
+BAH.US,D,20140205,000000,14.2686,14.5299,14.02,14.5053,966589.37853797,0
+BAH.US,D,20140206,000000,15.1187,15.3249,14.9047,14.9649,729460.05521694,0
+BAH.US,D,20140207,000000,15.0576,15.1966,14.9235,15.0399,542085.49547786,0
+BAH.US,D,20140210,000000,15.023,15.0713,14.9235,14.9738,635930.95552468,0
+BAH.US,D,20140211,000000,15.023,15.0871,14.9235,15.0399,329457.87602678,0
+BAH.US,D,20140212,000000,15.0496,15.1789,14.9492,14.9925,495767.09484969,0
+BAH.US,D,20140213,000000,15.1187,15.9658,14.9412,15.7035,2780410.0381282,0
+BAH.US,D,20140214,000000,15.6768,15.7755,15.5724,15.7125,742059.71472232,0
+BAH.US,D,20140218,000000,15.6701,15.9915,15.6701,15.9008,672788.96478112,0
+BAH.US,D,20140219,000000,15.8327,16.0547,15.8022,15.8584,948797.15052084,0
+BAH.US,D,20140220,000000,16.2134,16.5221,16.0211,16.2282,1669785.440474,0
+BAH.US,D,20140221,000000,16.2992,17.0813,16.1721,16.8278,2173746.4713018,0
+BAH.US,D,20140224,000000,16.8653,17.0714,16.7451,16.7608,676639.02973701,0
+BAH.US,D,20140225,000000,16.7451,16.7953,16.5724,16.6307,839635.59061657,0
+BAH.US,D,20140226,000000,16.6947,16.8278,16.5546,16.8278,1121620.1479259,0
+BAH.US,D,20140227,000000,16.8416,17.1227,16.7785,17.0813,661187.05716317,0
+BAH.US,D,20140228,000000,17.1563,17.3761,17.098,17.243,2929809.187615,0
+BAH.US,D,20140303,000000,17.0536,17.5497,17.0161,17.466,810143.09935845,0
+BAH.US,D,20140304,000000,17.5902,18.2815,17.5902,18.169,1072944.254271,0
+BAH.US,D,20140305,000000,18.2105,18.2105,17.9236,17.9492,570993.93685065,0
+BAH.US,D,20140306,000000,18.0251,18.0971,17.8219,17.8673,476275.44390234,0
+BAH.US,D,20140307,000000,17.89,18.0586,17.8357,17.9403,596008.71232126,0
+BAH.US,D,20140310,000000,17.9847,17.9925,17.8279,17.957,774738.11698687,0
+BAH.US,D,20140311,000000,17.9748,17.9925,17.8131,17.8357,640525.27849417,0
+BAH.US,D,20140312,000000,17.7115,17.9403,17.6159,17.8742,925260.75132248,0
+BAH.US,D,20140313,000000,17.8673,17.9403,17.5566,17.5902,953981.60722863,0
+BAH.US,D,20140314,000000,17.598,17.8999,17.4264,17.7707,1205238.6511265,0
+BAH.US,D,20140317,000000,17.89,17.957,17.6069,17.6246,1082913.6613415,0
+BAH.US,D,20140318,000000,17.669,17.9236,17.669,17.8742,915829.76524011,0
+BAH.US,D,20140319,000000,17.8526,18.1129,17.7972,17.9748,1053061.2087824,0
+BAH.US,D,20140320,000000,17.9323,18.2558,17.9236,18.0419,738109.26619239,0
+BAH.US,D,20140321,000000,18.0902,18.247,17.883,17.9067,1715781.3968946,0
+BAH.US,D,20140324,000000,17.957,18.0251,17.669,17.7972,744156.61604673,0
+BAH.US,D,20140325,000000,17.8357,18.0971,17.8131,18.0586,618930.64236943,0
+BAH.US,D,20140326,000000,18.1216,18.3189,18.0182,18.0586,736570.05139042,0
+BAH.US,D,20140327,000000,18.0419,18.0419,17.746,17.8062,645006.03620818,0
+BAH.US,D,20140328,000000,17.8062,18.169,17.7115,17.8526,888690.71110673,0
+BAH.US,D,20140331,000000,17.9067,18.0665,17.7707,18.0419,455668.41991008,0
+BAH.US,D,20140401,000000,18.0419,18.3969,18.0083,18.3062,495010.66913015,0
+BAH.US,D,20140402,000000,18.3822,18.7293,18.2894,18.7293,905780.25410557,0
+BAH.US,D,20140403,000000,18.6455,18.7293,18.2105,18.2962,1733862.607928,0
+BAH.US,D,20140404,000000,18.3673,18.4413,17.966,18.0251,1143063.7017018,0
+BAH.US,D,20140407,000000,17.9492,18.0586,17.7707,18.0083,1701796.6468626,0
+BAH.US,D,20140408,000000,17.9925,18.1612,17.883,18.0083,897850.96573184,0
+BAH.US,D,20140409,000000,18.1443,18.2815,17.957,18.1937,1002923.1624633,0
+BAH.US,D,20140410,000000,18.169,18.2558,17.883,17.9925,926720.8760358,0
+BAH.US,D,20140411,000000,17.9403,18.0024,17.3673,17.5409,1286693.33062,0
+BAH.US,D,20140414,000000,17.6246,17.669,17.4334,17.5813,935584.03584077,0
+BAH.US,D,20140415,000000,17.6336,17.7884,17.459,17.669,1314583.7405954,0
+BAH.US,D,20140416,000000,17.7707,18.1533,17.7302,18.0586,608782.77561184,0
+BAH.US,D,20140417,000000,18.0754,18.2283,18.034,18.1216,203913.51404394,0
+BAH.US,D,20140421,000000,18.1443,18.2558,17.9067,17.957,317524.39842186,0
+BAH.US,D,20140422,000000,17.9847,18.6218,17.9847,18.3752,1189846.5031069,0
+BAH.US,D,20140423,000000,18.3446,18.6286,18.2815,18.5567,484328.43728651,0
+BAH.US,D,20140424,000000,18.6789,18.6789,18.4156,18.4926,513828.02637309,0
+BAH.US,D,20140425,000000,18.4748,18.819,18.4669,18.7125,770402.3577687,0
+BAH.US,D,20140428,000000,18.7707,18.819,18.2894,18.5822,837157.4345059,0
+BAH.US,D,20140429,000000,18.6286,19.0596,18.6149,18.9985,496220.34189613,0
+BAH.US,D,20140430,000000,18.9817,19.0745,18.8605,19.0596,476812.85091488,0
+BAH.US,D,20140501,000000,19.0645,19.2056,18.8989,19.0084,411672.02316629,0
+BAH.US,D,20140502,000000,19.0251,19.4739,18.9985,19.2293,432590.33763562,0
+BAH.US,D,20140505,000000,19.1385,19.3111,18.9817,19.2056,474337.73673069,0
+BAH.US,D,20140506,000000,19.1799,19.5074,19.1208,19.4887,613273.6730808,0
+BAH.US,D,20140507,000000,19.5261,19.6967,19.2786,19.6888,626575.00362897,0
+BAH.US,D,20140508,000000,19.681,19.9995,19.681,19.9255,559696.22188133,0
+BAH.US,D,20140509,000000,19.8998,20.2155,19.7047,20.1888,493597.18728962,0
+BAH.US,D,20140512,000000,20.2777,20.4118,20.2066,20.3781,591709.45622092,0
+BAH.US,D,20140513,000000,20.4433,20.7638,20.4118,20.5005,576626.5707274,0
+BAH.US,D,20140514,000000,20.5657,20.6908,20.1148,20.1553,694395.7686118,0
+BAH.US,D,20140515,000000,20.1316,20.1731,19.6138,20.0981,819133.00610034,0
+BAH.US,D,20140516,000000,20.0488,20.3023,19.96,20.2333,472712.33401163,0
+BAH.US,D,20140519,000000,20.179,20.2924,20.0892,20.1316,670010.67192382,0
+BAH.US,D,20140520,000000,20.1474,20.1968,19.6711,20.0182,1219419.0984292,0
+BAH.US,D,20140521,000000,19.0498,19.1475,17.669,18.177,2943344.7465026,0
+BAH.US,D,20140522,000000,18.8842,19.2461,18.7529,19.2056,1177162.6836355,0
+BAH.US,D,20140523,000000,19.2293,19.7125,19.1041,19.6533,940160.10725134,0
+BAH.US,D,20140527,000000,19.6355,19.7894,19.4028,19.4422,824432.0420391,0
+BAH.US,D,20140528,000000,19.4502,19.6355,19.2786,19.3782,658180.61981943,0
+BAH.US,D,20140529,000000,18.3969,18.6149,18.1216,18.1366,4605393.5539471,0
+BAH.US,D,20140530,000000,18.1366,18.247,18.0083,18.1443,1247917.8937018,0
+BAH.US,D,20140602,000000,18.2283,18.2894,18.0507,18.1129,742172.2660023,0
+BAH.US,D,20140603,000000,18.1129,18.3189,18.034,18.0754,1264964.8497299,0
+BAH.US,D,20140604,000000,18.0754,18.2894,18.0419,18.2381,553055.69636219,0
+BAH.US,D,20140605,000000,18.2894,18.7628,18.1443,18.2203,686716.93218542,0
+BAH.US,D,20140606,000000,18.1937,18.3545,18.1612,18.2815,1155427.1049168,0
+BAH.US,D,20140609,000000,18.2894,18.4333,18.2381,18.3673,682424.77391355,0
+BAH.US,D,20140610,000000,18.3762,18.3762,18.1533,18.1937,689486.09926326,0
+BAH.US,D,20140611,000000,18.1612,18.2647,17.7943,17.8979,826786.49313933,0
+BAH.US,D,20140612,000000,17.7342,18.0665,17.7085,17.8723,832019.62067091,0
+BAH.US,D,20140613,000000,17.889,18.1937,17.889,18.0242,619099.97627715,0
+BAH.US,D,20140616,000000,18.0409,18.2026,17.965,17.9915,822048.1856495,0
+BAH.US,D,20140617,000000,17.177,17.8516,17.177,17.674,1101986.5404093,0
+BAH.US,D,20140618,000000,17.666,17.7579,17.5596,17.743,742033.35135944,0
+BAH.US,D,20140619,000000,17.7342,17.8574,17.462,17.4945,900646.49617255,0
+BAH.US,D,20140620,000000,17.5596,17.9136,17.5112,17.8811,2678637.3176587,0
+BAH.US,D,20140623,000000,17.9047,18.0242,17.7085,17.7766,760209.87608931,0
+BAH.US,D,20140624,000000,17.7766,17.8723,17.6997,17.7342,759608.58862056,0
+BAH.US,D,20140625,000000,17.6917,18.0497,17.6603,17.9837,926852.6928502,0
+BAH.US,D,20140626,000000,17.8338,18.0073,17.5941,17.7184,1201439.2849454,0
+BAH.US,D,20140627,000000,17.6839,17.7864,17.245,17.245,3832892.266903,0
+BAH.US,D,20140630,000000,17.2983,17.603,17.2065,17.5024,1407313.8275974,0
+BAH.US,D,20140701,000000,17.5201,18.0172,17.454,17.7766,1218586.6245475,0
+BAH.US,D,20140702,000000,17.666,17.9047,17.6207,17.7864,875630.70672646,0
+BAH.US,D,20140703,000000,17.8426,17.955,17.6434,17.6513,1677192.5314677,0
+BAH.US,D,20140707,000000,17.6376,17.9136,17.603,17.6376,906808.42525787,0
+BAH.US,D,20140708,000000,17.5863,17.6296,17.3723,17.3969,769368.10276342,0
+BAH.US,D,20140709,000000,17.3723,17.4709,17.2983,17.3229,689768.99842646,0
+BAH.US,D,20140710,000000,17.168,17.4797,17.0181,17.3633,843524.18664129,0
+BAH.US,D,20140711,000000,17.3476,17.4137,17.2824,17.2824,295477.52922618,0
+BAH.US,D,20140714,000000,17.2983,17.5694,17.2824,17.3969,299262.69975037,0
+BAH.US,D,20140715,000000,17.389,17.4294,17.2904,17.2983,526400.3085401,0
+BAH.US,D,20140716,000000,17.3476,17.5281,17.3396,17.4137,698675.75917773,0
+BAH.US,D,20140717,000000,17.3723,17.4877,17.1247,17.177,405757.50410184,0
+BAH.US,D,20140718,000000,17.1917,17.454,17.168,17.2904,363033.64660472,0
+BAH.US,D,20140721,000000,17.2983,17.2983,17.1,17.1602,371975.89649833,0
+BAH.US,D,20140722,000000,17.1977,17.3308,17.1503,17.2214,470816.19983531,0
+BAH.US,D,20140723,000000,17.2549,17.4137,17.2214,17.3633,940259.47684988,0
+BAH.US,D,20140724,000000,17.4462,17.6119,17.4294,17.5024,750928.95838026,0
+BAH.US,D,20140725,000000,17.462,17.5024,17.2904,17.3061,373562.76814857,0
+BAH.US,D,20140728,000000,17.315,17.454,17.245,17.3633,451701.74777222,0
+BAH.US,D,20140729,000000,17.3633,17.5281,17.3308,17.38,773903.61515418,0
+BAH.US,D,20140730,000000,17.7864,18.5586,17.7184,18.5271,1614846.2201843,0
+BAH.US,D,20140731,000000,18.7558,18.887,18.1612,18.3279,2117290.3436709,0
+BAH.US,D,20140801,000000,18.3614,18.4768,18.1937,18.2815,973172.10745387,0
+BAH.US,D,20140804,000000,18.3367,18.4521,17.7509,18.0971,1272092.0834867,0
+BAH.US,D,20140805,000000,18.0576,18.1937,17.9313,18.0744,825992.55032647,0
+BAH.US,D,20140806,000000,17.9837,18.2962,17.889,18.169,1461732.8784581,0
+BAH.US,D,20140807,000000,18.0932,18.3102,18.0596,18.2223,1218098.9023343,0
+BAH.US,D,20140808,000000,18.2943,18.3919,18.1089,18.3782,731305.49061851,0
+BAH.US,D,20140811,000000,18.4116,18.6049,18.4116,18.4669,719808.02247659,0
+BAH.US,D,20140812,000000,18.3555,18.6149,18.3042,18.4492,1258351.7015491,0
+BAH.US,D,20140813,000000,18.5034,18.7096,18.3919,18.6218,1066417.2940073,0
+BAH.US,D,20140814,000000,18.6918,18.7707,18.458,18.4945,569955.62594341,0
+BAH.US,D,20140815,000000,18.5369,18.5892,18.2697,18.386,1131199.1744307,0
+BAH.US,D,20140818,000000,18.5794,18.8062,18.4294,18.6375,810187.71428024,0
+BAH.US,D,20140819,000000,18.7184,18.7618,18.6049,18.7096,833724.11347861,0
+BAH.US,D,20140820,000000,18.7273,18.9156,18.6474,18.7006,994988.80421209,0
+BAH.US,D,20140821,000000,18.7096,18.8822,18.6918,18.745,702251.03677438,0
+BAH.US,D,20140822,000000,18.7875,19.0892,18.7184,19.0586,1580132.7691005,0
+BAH.US,D,20140825,000000,19.0892,19.3438,18.8575,18.8822,754154.414431,0
+BAH.US,D,20140826,000000,18.9521,19.2214,18.8899,19.0745,571075.05489029,0
+BAH.US,D,20140827,000000,19.1532,19.3702,19.0745,19.2302,1405598.1810592,0
+BAH.US,D,20140828,000000,19.1859,19.3181,19.1059,19.1532,696348.68541587,0
+BAH.US,D,20140829,000000,19.2481,19.4107,19.1957,19.2481,719245.26607666,0
+BAH.US,D,20140902,000000,19.2983,19.7145,19.2381,19.6908,834281.80000106,0
+BAH.US,D,20140903,000000,19.7421,19.9315,19.5074,19.5271,712234.63950172,0
+BAH.US,D,20140904,000000,19.536,19.7874,19.536,19.6109,566153.2178358,0
+BAH.US,D,20140905,000000,19.6533,19.8821,19.6109,19.8121,465241.3625618,0
+BAH.US,D,20140908,000000,19.7874,19.891,19.6445,19.7075,294345.93257336,0
+BAH.US,D,20140909,000000,19.7332,19.7421,19.3248,19.3535,429129.63926995,0
+BAH.US,D,20140910,000000,19.3248,19.6987,19.3248,19.6445,494188.33500341,0
+BAH.US,D,20140911,000000,19.6445,19.9137,19.5951,19.8268,543862.99452123,0
+BAH.US,D,20140912,000000,19.7964,19.7964,19.4028,19.5951,647807.65050186,0
+BAH.US,D,20140915,000000,20.4028,20.6988,20.0617,20.1573,939612.56048385,0
+BAH.US,D,20140916,000000,20.1671,20.4295,20.1336,20.3318,476951.76555774,0
+BAH.US,D,20140917,000000,20.3851,20.7904,20.3574,20.7056,660174.09564331,0
+BAH.US,D,20140918,000000,20.6988,21.1297,20.5844,20.9581,712614.88031248,0
+BAH.US,D,20140919,000000,21.0173,21.2707,20.7993,20.8614,577075.76187184,0
+BAH.US,D,20140922,000000,20.8437,20.9996,20.7056,20.7401,636050.60463314,0
+BAH.US,D,20140923,000000,20.75,20.8437,20.3487,20.3574,1029842.1839142,0
+BAH.US,D,20140924,000000,20.4118,20.4719,20.0448,20.2125,609138.68101071,0
+BAH.US,D,20140925,000000,20.1336,20.1928,19.7964,20.176,1074535.1818233,0
+BAH.US,D,20140926,000000,20.2313,20.4443,20.1051,20.2777,557012.2287451,0
+BAH.US,D,20140929,000000,20.1494,20.3772,20.0221,20.2402,414687.5862895,0
+BAH.US,D,20140930,000000,20.2224,20.4719,20.1573,20.3043,511211.96959506,0
+BAH.US,D,20141001,000000,20.3043,20.7056,20.1928,20.6434,887655.44212596,0
+BAH.US,D,20141002,000000,20.7667,21.0173,20.5203,20.9394,1024002.6990363,0
+BAH.US,D,20141003,000000,21.4265,21.7746,21.2343,21.4866,2218435.4133088,0
+BAH.US,D,20141006,000000,21.5035,21.6939,21.3141,21.3457,784364.80033984,0
+BAH.US,D,20141007,000000,21.2343,21.5813,21.0527,21.3634,695903.5501734,0
+BAH.US,D,20141008,000000,21.3634,21.7293,21.1819,21.676,773692.70825115,0
+BAH.US,D,20141009,000000,21.5893,21.7471,21.3634,21.4512,715427.64833661,0
+BAH.US,D,20141010,000000,21.4345,21.7027,21.2086,21.2165,834525.15411995,0
+BAH.US,D,20141013,000000,21.3063,21.5982,21.1741,21.4433,956745.70442899,0
+BAH.US,D,20141014,000000,21.4866,21.8053,21.3989,21.6425,1055173.3197393,0
+BAH.US,D,20141015,000000,21.6859,21.7382,21.4078,21.5646,1188318.4420354,0
+BAH.US,D,20141016,000000,21.4789,21.7746,21.113,21.5646,609983.32259835,0
+BAH.US,D,20141017,000000,21.7027,22.0499,21.6238,21.9799,574189.98761204,0
+BAH.US,D,20141020,000000,21.9385,22.0499,21.5646,21.7659,746071.00178197,0
+BAH.US,D,20141021,000000,21.7659,22.1712,21.7471,22.0312,613076.9618347,0
+BAH.US,D,20141022,000000,22.0863,22.5617,22.0676,22.1031,859223.56923599,0
+BAH.US,D,20141023,000000,22.2412,22.3033,21.9482,21.9799,623735.87224195,0
+BAH.US,D,20141024,000000,21.9207,22.3388,21.8851,22.3191,317198.91228784,0
+BAH.US,D,20141027,000000,22.2579,22.396,22.0312,22.3476,408499.2938413,0
+BAH.US,D,20141028,000000,22.4048,22.9414,22.3694,22.7175,1028172.1662733,0
+BAH.US,D,20141029,000000,22.6574,22.7095,21.6425,21.8585,1564857.2282628,0
+BAH.US,D,20141030,000000,21.9877,22.7511,21.8585,22.538,1028264.4380434,0
+BAH.US,D,20141031,000000,22.6041,23.1357,22.5706,22.8684,897213.17514525,0
+BAH.US,D,20141103,000000,22.9187,23.0765,22.8319,22.9936,640393.46167977,0
+BAH.US,D,20141104,000000,22.9019,23.1277,22.7965,22.8162,315515.71296554,0
+BAH.US,D,20141105,000000,22.8319,22.9848,22.7352,22.8319,684390.87239906,0
+BAH.US,D,20141106,000000,21.9689,22.1366,21.8368,22.0991,5271255.0381439,0
+BAH.US,D,20141107,000000,22.0991,22.5529,21.9769,22.4295,2020852.1482825,0
+BAH.US,D,20141110,000000,22.4029,22.7008,22.4029,22.537,1826691.0505529,0
+BAH.US,D,20141111,000000,22.5696,22.7698,22.5192,22.7352,1200929.2552712,0
+BAH.US,D,20141112,000000,22.7698,22.8407,22.6129,22.8319,1247008.3576825,0
+BAH.US,D,20141113,000000,22.8773,23.3802,22.8407,23.1367,1837019.4049487,0
+BAH.US,D,20141114,000000,23.1831,23.3704,23.0134,23.0617,736055.96581427,0
+BAH.US,D,20141117,000000,22.9946,23.1741,22.9108,23.0232,454178.8899074,0
+BAH.US,D,20141118,000000,23.0134,23.1831,22.9187,22.9256,398315.93794137,0
+BAH.US,D,20141119,000000,22.9256,22.9414,22.6564,22.6821,460956.3021184,0
+BAH.US,D,20141120,000000,22.6031,22.6564,22.4661,22.537,541960.77649194,0
+BAH.US,D,20141121,000000,22.7008,22.9414,22.5873,22.6908,770010.96322749,0
+BAH.US,D,20141124,000000,22.7255,22.9758,22.5784,22.9256,591116.28055614,0
+BAH.US,D,20141125,000000,22.9571,23.1209,22.8921,23.0518,473909.83907166,0
+BAH.US,D,20141126,000000,23.1831,23.3625,23.1209,23.2224,435160.76551636,0
+BAH.US,D,20141128,000000,23.1831,23.8073,23.1831,23.7107,595533.15781394,0
+BAH.US,D,20141201,000000,23.9641,24.042,23.7007,23.7194,784717.66381223,0
+BAH.US,D,20141202,000000,23.7639,24.0252,23.7194,24.0252,550156.74042096,0
+BAH.US,D,20141203,000000,24.0598,24.2422,23.7571,24.2077,490621.16921072,0
+BAH.US,D,20141204,000000,24.1476,24.2324,23.9306,23.9641,378429.85052632,0
+BAH.US,D,20141205,000000,23.9818,24.0775,23.8674,23.9897,1005676.1059332,0
+BAH.US,D,20141208,000000,23.9897,24.1564,23.5725,23.5992,443813.0184183,0
+BAH.US,D,20141209,000000,23.399,23.5992,23.2758,23.5992,543403.66362183,0
+BAH.US,D,20141210,000000,23.6248,23.6682,23.2028,23.2224,280643.06772903,0
+BAH.US,D,20141211,000000,23.2658,23.5647,23.1831,23.2945,379577.67078707,0
+BAH.US,D,20141212,000000,23.0232,23.0695,22.2302,22.2382,602244.66161773,0
+BAH.US,D,20141215,000000,22.3773,22.4739,21.8812,22.0736,729212.64519607,0
+BAH.US,D,20141216,000000,21.9769,22.4482,21.9167,22.0991,540672.01363733,0
+BAH.US,D,20141217,000000,22.1849,22.2018,21.6632,22.1278,836771.10984217,0
+BAH.US,D,20141218,000000,22.3457,22.3536,22.0548,22.1751,1036383.3398347,0
+BAH.US,D,20141219,000000,22.1613,22.7511,22.1179,22.6741,1585061.7039834,0
+BAH.US,D,20141222,000000,22.7511,23.1464,22.7511,23.1367,501196.93362736,0
+BAH.US,D,20141223,000000,23.5193,23.8674,23.3132,23.6248,731031.71723475,0
+BAH.US,D,20141224,000000,23.5903,23.9552,23.5558,23.5992,185055.59778118,0
+BAH.US,D,20141226,000000,23.5992,23.827,23.5903,23.609,233497.26309664,0
+BAH.US,D,20141229,000000,23.616,23.6337,23.2845,23.4937,305215.74988365,0
+BAH.US,D,20141230,000000,23.4937,23.6682,23.4227,23.5104,246480.20533926,0
+BAH.US,D,20141231,000000,23.5104,23.5903,23.111,23.1209,251431.44768312,0
+BAH.US,D,20150102,000000,23.1544,23.3625,22.8319,23.1464,401471.42968294,0
+BAH.US,D,20150105,000000,23.0775,23.4227,22.8162,22.9256,725549.15173132,0
+BAH.US,D,20150106,000000,22.9108,23.111,22.4995,22.8851,590114.47276671,0
+BAH.US,D,20150107,000000,22.9946,23.5291,22.8921,23.4059,478427.0999035,0
+BAH.US,D,20150108,000000,23.4739,24.0084,23.4739,23.9996,432204.01297189,0
+BAH.US,D,20150109,000000,24.5391,24.8261,24.2077,24.2777,1030227.4946025,0
+BAH.US,D,20150112,000000,24.2777,24.3803,24.1297,24.26,866010.10722645,0
+BAH.US,D,20150113,000000,24.6002,25.3566,24.4079,24.8004,1187020.5534014,0
+BAH.US,D,20150114,000000,24.5154,24.9236,24.5154,24.7905,538172.56404127,0
+BAH.US,D,20150115,000000,25.044,25.0874,24.6357,24.8004,488225.14511519,0
+BAH.US,D,20150116,000000,24.8082,25.2698,24.755,25.2196,638175.89727141,0
+BAH.US,D,20150120,000000,25.3852,25.4986,24.9326,25.1939,434266.43912946,0
+BAH.US,D,20150121,000000,25.184,25.184,24.7304,24.9573,648305.51247008,0
+BAH.US,D,20150122,000000,25.0016,25.3152,24.7126,25.2293,562891.25866722,0
+BAH.US,D,20150123,000000,25.1062,25.3852,25.1062,25.3152,401147.97149992,0
+BAH.US,D,20150126,000000,25.2698,25.6999,25.0874,25.6466,851282.11315631,0
+BAH.US,D,20150127,000000,25.4651,26.2639,25.3389,25.8113,1190997.3652942,0
+BAH.US,D,20150128,000000,26.7954,27.2757,24.965,25.6012,1216858.8103033,0
+BAH.US,D,20150129,000000,26.0124,26.0124,24.7472,25.5855,1362483.9429964,0
+BAH.US,D,20150130,000000,25.4463,25.76,25.2196,25.3665,952487.00734847,0
+BAH.US,D,20150202,000000,25.6811,25.7945,25.2293,25.6367,1153599.9210742,0
+BAH.US,D,20150203,000000,24.9573,25.5942,24.8082,25.4986,3977330.0342908,0
+BAH.US,D,20150204,000000,25.4986,25.6545,25.2698,25.4918,2510864.932196,0
+BAH.US,D,20150205,000000,25.5855,25.7254,25.262,25.4188,1326391.485239,0
+BAH.US,D,20150206,000000,25.4553,25.5233,25.1386,25.2975,1701350.4976446,0
+BAH.US,D,20150209,000000,25.2008,25.3053,24.8685,25.0243,1426422.1958075,0
+BAH.US,D,20150210,000000,25.1209,25.4019,24.615,25.3478,2581318.9915403,0
+BAH.US,D,20150211,000000,25.3478,25.6555,25.33,25.5233,1801336.5932914,0
+BAH.US,D,20150212,000000,25.7274,26.2581,25.6643,26.2393,1432086.2629246,0
+BAH.US,D,20150213,000000,26.8645,26.9238,26.3842,26.4001,1765043.3683859,0
+BAH.US,D,20150217,000000,26.3922,26.4335,25.9464,26.0745,1177689.950893,0
+BAH.US,D,20150218,000000,26.0233,26.4335,25.9562,26.4079,944686.49386264,0
+BAH.US,D,20150219,000000,26.4859,26.6191,26.2857,26.4662,1035141.2198529,0
+BAH.US,D,20150220,000000,26.4859,26.5421,26.2679,26.3685,1352286.3914395,0
+BAH.US,D,20150223,000000,26.4079,26.7324,26.4079,26.6624,920256.78225286,0
+BAH.US,D,20150224,000000,26.6959,26.7324,26.2137,26.4662,860545.79328195,0
+BAH.US,D,20150225,000000,26.5224,26.5421,26.2482,26.3498,817913.19357941,0
+BAH.US,D,20150226,000000,26.3221,26.6436,26.1742,26.3922,922438.85751888,0
+BAH.US,D,20150227,000000,26.4247,26.4335,26.0056,26.047,1128261.6874206,0
+BAH.US,D,20150302,000000,26.0845,26.6278,26.0568,26.5509,1280099.4479737,0
+BAH.US,D,20150303,000000,26.4957,26.6278,26.1742,26.4859,985125.8645687,0
+BAH.US,D,20150304,000000,26.3922,26.5509,26.1298,26.2955,694029.72345797,0
+BAH.US,D,20150305,000000,26.2857,26.2955,25.83,25.83,700314.34357823,0
+BAH.US,D,20150306,000000,25.7433,25.8202,25.3478,25.4019,462914.28879994,0
+BAH.US,D,20150309,000000,25.4188,25.7798,25.3763,25.7274,873507.44203916,0
+BAH.US,D,20150310,000000,25.5588,25.5677,25.1752,25.2452,562307.20878188,0
+BAH.US,D,20150311,000000,25.2008,25.2284,25.0085,25.0509,481309.83223682,0
+BAH.US,D,20150312,000000,25.1042,25.7531,25.0854,25.475,735727.43775378,0
+BAH.US,D,20150313,000000,25.4109,25.475,24.8596,25.475,671407.93015643,0
+BAH.US,D,20150316,000000,25.0686,25.5855,25.0686,25.3852,525063.88883721,0
+BAH.US,D,20150317,000000,25.2363,25.4553,25.0952,25.3665,568019.94672276,0
+BAH.US,D,20150318,000000,25.3142,25.7343,25.2186,25.6022,583788.27965115,0
+BAH.US,D,20150319,000000,25.6909,26.2679,25.5322,26.1032,1027620.5636038,0
+BAH.US,D,20150320,000000,26.2057,26.2057,25.8635,26.0568,1525954.0304323,0
+BAH.US,D,20150323,000000,26.0381,26.4662,26.0381,26.2857,789995.4062656,0
+BAH.US,D,20150324,000000,26.1822,26.3024,25.9976,26.1121,628455.92817286,0
+BAH.US,D,20150325,000000,26.1742,26.1742,24.5519,24.6327,1313687.3862576,0
+BAH.US,D,20150326,000000,24.4907,25.0598,24.2451,25.0509,886187.20560867,0
+BAH.US,D,20150327,000000,25.0243,25.5855,24.9917,25.5588,749439.42837757,0
+BAH.US,D,20150330,000000,25.6821,25.8556,25.6476,25.7798,638052.19226097,0
+BAH.US,D,20150331,000000,25.6289,25.7343,25.261,25.33,618781.58797161,0
+BAH.US,D,20150401,000000,25.2787,25.4986,24.973,25.4553,704083.2904945,0
+BAH.US,D,20150402,000000,25.3852,25.6189,25.0509,25.1299,518094.83525758,0
+BAH.US,D,20150406,000000,24.9631,25.3932,24.9463,25.2688,533176.70677561,0
+BAH.US,D,20150407,000000,25.1929,25.33,24.9306,24.9631,362543.89644047,0
+BAH.US,D,20150408,000000,25.0085,25.1752,24.8843,24.9996,783255.51114792,0
+BAH.US,D,20150409,000000,24.9996,25.1386,24.8506,24.9996,419535.40313283,0
+BAH.US,D,20150410,000000,25.0509,25.1299,24.7186,24.973,572246.19658743,0
+BAH.US,D,20150413,000000,24.9563,24.973,24.3783,24.5104,834664.06876281,0
+BAH.US,D,20150414,000000,24.5686,24.9818,24.4394,24.9385,778113.64141093,0
+BAH.US,D,20150415,000000,24.903,25.0164,24.6229,24.7807,649759.55333044,0
+BAH.US,D,20150416,000000,24.6949,25.1042,24.6761,25.1042,840278.45108063,0
+BAH.US,D,20150417,000000,24.9563,24.9917,24.5104,24.8596,862082.98013291,0
+BAH.US,D,20150420,000000,24.9563,25.2186,24.8231,25.1673,660549.26657659,0
+BAH.US,D,20150421,000000,25.261,25.3566,25.1673,25.2531,678123.48986222,0
+BAH.US,D,20150422,000000,25.2363,25.3566,25.1299,25.2975,438743.14094148,0
+BAH.US,D,20150423,000000,25.2284,25.4463,25.1386,25.4019,399053.0981265,0
+BAH.US,D,20150424,000000,25.4109,25.4188,24.9818,25.3932,585383.26310535,0
+BAH.US,D,20150427,000000,25.4463,25.475,24.7807,24.894,572932.65799779,0
+BAH.US,D,20150428,000000,24.8419,24.9996,24.6583,24.752,511013.23039797,0
+BAH.US,D,20150429,000000,24.7007,24.8419,24.3526,24.465,462572.579058,0
+BAH.US,D,20150430,000000,24.4572,24.5519,24.0026,24.0706,922745.07811849,0
+BAH.US,D,20150501,000000,24.187,24.6506,24.1505,24.465,577044.32863149,0
+BAH.US,D,20150504,000000,24.465,24.5204,24.2817,24.3526,424872.97014042,0
+BAH.US,D,20150505,000000,24.2629,24.2629,23.9927,24.0706,468971.77840924,0
+BAH.US,D,20150506,000000,24.1406,24.2185,23.8625,23.9848,412950.64626595,0
+BAH.US,D,20150507,000000,23.9671,24.2274,23.9394,24.1949,483936.0287698,0
+BAH.US,D,20150508,000000,24.3783,24.6327,24.3004,24.4227,275326.79420684,0
+BAH.US,D,20150511,000000,24.3843,24.5204,24.255,24.2629,413560.04553866,0
+BAH.US,D,20150512,000000,24.114,24.1949,23.6494,23.9227,908295.92730956,0
+BAH.US,D,20150513,000000,23.9325,24.255,23.9227,24.1683,846431.2543865,0
+BAH.US,D,20150514,000000,24.3083,24.7895,24.3004,24.7097,575558.85453078,0
+BAH.US,D,20150515,000000,24.7442,24.8329,24.393,24.7974,892429.23875813,0
+BAH.US,D,20150518,000000,24.7442,24.9306,24.6327,24.7097,634030.76544637,0
+BAH.US,D,20150519,000000,24.7186,25.1139,24.6506,25.0775,483133.97415297,0
+BAH.US,D,20150520,000000,25.042,25.0775,24.8763,24.9463,565849.02518719,0
+BAH.US,D,20150521,000000,23.4571,23.547,21.7529,21.9956,5558185.7679196,0
+BAH.US,D,20150522,000000,22.3803,22.4148,21.7342,21.9789,2836556.9032329,0
+BAH.US,D,20150526,000000,21.82,21.9562,20.894,21.4009,2424185.2369748,0
+BAH.US,D,20150527,000000,21.4986,21.9689,21.3309,21.9285,1987157.7425715,0
+BAH.US,D,20150528,000000,21.8822,22.1781,21.82,22.1623,1300232.9454096,0
+BAH.US,D,20150529,000000,22.0933,22.5577,22.0212,22.1879,1988068.2925663,0
+BAH.US,D,20150601,000000,22.2155,22.4345,22.1396,22.399,1870201.7530344,0
+BAH.US,D,20150602,000000,22.3112,22.6623,22.2501,22.6268,1929137.0507515,0
+BAH.US,D,20150603,000000,22.6366,22.7835,22.5577,22.7559,1020307.7723312,0
+BAH.US,D,20150604,000000,22.6011,22.6878,22.1396,22.4345,1747699.3175376,0
+BAH.US,D,20150605,000000,22.4078,22.4522,22.1712,22.2255,1042018.0016625,0
+BAH.US,D,20150608,000000,22.2342,22.3418,22.0133,22.1011,870398.59317038,0
+BAH.US,D,20150609,000000,22.1011,22.1386,21.5735,21.7944,1222594.8696806,0
+BAH.US,D,20150610,000000,21.8901,22.6653,21.8023,22.6465,1337687.1722573,0
+BAH.US,D,20150611,000000,22.6998,22.8329,22.5676,22.6288,1005922.5019785,0
+BAH.US,D,20150612,000000,22.5854,22.6288,22.3901,22.4443,550335.20010814,0
+BAH.US,D,20150615,000000,22.2589,22.5854,22.0479,22.3723,881878.82372888,0
+BAH.US,D,20150616,000000,22.3486,22.7422,22.3033,22.6898,686044.66643199,0
+BAH.US,D,20150617,000000,22.6898,22.8516,22.6465,22.7777,790158.65632034,0
+BAH.US,D,20150618,000000,22.8329,23.0647,22.8329,23.0351,677178.46470055,0
+BAH.US,D,20150619,000000,23.0903,23.2274,22.8931,23.1219,1366292.4349569,0
+BAH.US,D,20150622,000000,23.2618,23.3773,23.1494,23.2541,450885.49749845,0
+BAH.US,D,20150623,000000,23.2541,23.3162,23.0972,23.2372,1004664.1583888,0
+BAH.US,D,20150624,000000,23.2451,23.3162,23.0805,23.114,600460.0647459,0
+BAH.US,D,20150625,000000,23.2175,23.4374,23.0805,23.3517,898813.22847693,0
+BAH.US,D,20150626,000000,23.4128,23.4128,22.6564,22.9197,2587783.0853232,0
+BAH.US,D,20150629,000000,22.7086,22.7589,22.1781,22.2501,1089304.7488888,0
+BAH.US,D,20150630,000000,22.3901,22.3901,21.9265,22.2057,1059898.4455477,0
+BAH.US,D,20150701,000000,22.4443,22.611,22.2688,22.611,979057.22122895,0
+BAH.US,D,20150702,000000,22.5854,22.5854,22.2057,22.4532,761512.83460086,0
+BAH.US,D,20150706,000000,22.2412,22.4255,22.0853,22.3033,1151819.3801044,0
+BAH.US,D,20150707,000000,22.3723,22.6021,22.1386,22.4868,1004518.1459175,0
+BAH.US,D,20150708,000000,22.2589,22.4255,22.0853,22.3122,631259.57041754,0
+BAH.US,D,20150709,000000,22.6199,22.7422,22.3033,22.3033,504076.62403419,0
+BAH.US,D,20150710,000000,22.5755,22.8783,22.4355,22.825,708323.7360161,0
+BAH.US,D,20150713,000000,22.8783,23.0548,22.7865,22.9878,810726.13526828,0
+BAH.US,D,20150714,000000,22.9778,23.2077,22.8694,23.1978,614684.11299485,0
+BAH.US,D,20150715,000000,23.1061,23.4907,23.0972,23.4039,789634.43098924,0
+BAH.US,D,20150716,000000,23.5272,23.683,23.3871,23.5272,408262.02357538,0
+BAH.US,D,20150717,000000,23.5371,23.5371,23.1879,23.3871,360866.78097114,0
+BAH.US,D,20150720,000000,23.3871,23.4197,23.1574,23.2372,389848.2285796,0
+BAH.US,D,20150721,000000,23.3349,23.3871,23.1219,23.1574,367345.07041101,0
+BAH.US,D,20150722,000000,23.0903,23.1574,22.8162,22.9681,636832.37974006,0
+BAH.US,D,20150723,000000,22.9975,23.1731,22.8605,22.9681,421106.05117515,0
+BAH.US,D,20150724,000000,22.9778,22.9878,22.6653,22.7245,518398.01393069,0
+BAH.US,D,20150727,000000,22.5342,22.5429,22.1298,22.1968,435085.73132971,0
+BAH.US,D,20150728,000000,22.7589,23.0262,22.2412,22.8062,907678.41623289,0
+BAH.US,D,20150729,000000,23.114,24.68,22.9581,24.6269,2667571.8030778,0
+BAH.US,D,20150730,000000,24.6269,24.7314,24.2471,24.468,2276583.8660414,0
+BAH.US,D,20150731,000000,24.4838,24.6357,24.187,24.396,1205578.3329175,0
+BAH.US,D,20150803,000000,24.3546,24.3546,23.5893,23.9394,1135215.5313677,0
+BAH.US,D,20150804,000000,23.903,23.9848,23.7007,23.7571,570112.79214519,0
+BAH.US,D,20150805,000000,23.7571,23.9394,23.608,23.8536,868920.21689815,0
+BAH.US,D,20150806,000000,23.7571,23.8448,22.8417,23.1219,803474.18252545,0
+BAH.US,D,20150807,000000,23.0351,23.5637,22.9502,23.545,689112.95628096,0
+BAH.US,D,20150810,000000,23.7107,24.2471,23.471,23.5371,1093852.4289854,0
+BAH.US,D,20150811,000000,23.3349,24.0026,23.2895,23.9394,1231971.1010862,0
+BAH.US,D,20150812,000000,23.5805,23.9769,23.2274,23.8536,815390.42254695,0
+BAH.US,D,20150813,000000,23.8862,24.1239,23.6397,23.9671,600460.0647459,0
+BAH.US,D,20150814,000000,23.9325,24.0449,23.7728,23.9227,591478.26980798,0
+BAH.US,D,20150817,000000,23.903,24.477,23.7984,24.3024,753215.4731223,0
+BAH.US,D,20150818,000000,24.3024,24.406,24.115,24.2925,906200.03996065,0
+BAH.US,D,20150819,000000,24.2471,24.3448,24.0104,24.2204,524874.27541958,0
+BAH.US,D,20150820,000000,24.0628,24.406,23.8694,24.2471,885288.82331979,0
+BAH.US,D,20150821,000000,24.0026,24.0815,23.5982,23.6475,1799556.0523215,0
+BAH.US,D,20150824,000000,22.3901,23.6673,22.111,22.8783,1680934.1010455,0
+BAH.US,D,20150825,000000,23.4808,23.4808,22.4798,22.4965,877676.9092761,0
+BAH.US,D,20150826,000000,23.0351,23.4541,22.6564,23.4286,1248087.2276096,0
+BAH.US,D,20150827,000000,23.4907,23.5893,22.9975,23.4286,949961.19438951,0
+BAH.US,D,20150828,000000,23.3082,23.6475,23.0647,23.4286,770608.19479426,0
+BAH.US,D,20150831,000000,23.2077,23.608,23.1652,23.4907,1432897.4433209,0
+BAH.US,D,20150901,000000,22.9424,23.2618,22.6898,23.1307,1562921.5490422,0
+BAH.US,D,20150902,000000,23.4039,23.4464,23.0903,23.4464,973259.30934647,0
+BAH.US,D,20150903,000000,23.545,24.1239,23.4621,23.9127,1065099.1258634,0
+BAH.US,D,20150904,000000,23.615,23.7895,23.4039,23.4621,942685.92021029,0
+BAH.US,D,20150908,000000,23.903,23.903,23.471,23.683,1040999.9702651,0
+BAH.US,D,20150909,000000,23.9769,24.3793,23.7648,23.9483,2017557.7418981,0
+BAH.US,D,20150910,000000,23.8625,24.179,23.7816,23.8625,1442101.2988923,0
+BAH.US,D,20150911,000000,23.1061,23.4996,22.6465,23.4808,2357963.5113483,0
+BAH.US,D,20150914,000000,23.4541,23.4621,23.2077,23.3162,1081235.5318966,0
+BAH.US,D,20150915,000000,23.3674,23.8349,23.2796,23.7816,803113.2072491,0
+BAH.US,D,20150916,000000,23.8349,24.1967,23.6475,24.0371,1102036.2252085,0
+BAH.US,D,20150917,000000,24.0548,24.7047,23.8862,24.3873,1331368.0769703,0
+BAH.US,D,20150918,000000,24.0716,24.4592,24.0194,24.3793,3414423.5659912,0
+BAH.US,D,20150921,000000,24.5223,24.6978,24.1514,24.4592,1294460.3829144,0
+BAH.US,D,20150922,000000,24.187,24.406,24.0628,24.1071,1403005.4457176,0
+BAH.US,D,20150923,000000,24.1693,24.2925,24.0291,24.1071,1092263.5293841,0
+BAH.US,D,20150924,000000,23.9127,23.9325,23.5538,23.7648,1297458.7084543,0
+BAH.US,D,20150925,000000,24.0104,24.1071,23.7895,23.903,1080667.7056192,0
+BAH.US,D,20150928,000000,23.8862,23.9394,23.2993,23.3871,2278174.7935936,0
+BAH.US,D,20150929,000000,23.4197,23.4996,22.9878,23.1397,1304799.8910407,0
+BAH.US,D,20150930,000000,23.3674,23.471,22.8062,23.0647,1837862.0185853,0
+BAH.US,D,20151001,000000,23.0805,23.2372,22.7777,23.1494,820388.3077636,0
+BAH.US,D,20151002,000000,22.8783,23.2618,22.4355,23.2274,1036000.0570974,0
+BAH.US,D,20151005,000000,23.4039,23.608,23.3349,23.4996,1573885.6660735,0
+BAH.US,D,20151006,000000,23.4541,23.7007,23.2993,23.692,1103625.1248098,0
+BAH.US,D,20151007,000000,23.7728,24.3103,23.7194,24.2649,895858.50388345,0
+BAH.US,D,20151008,000000,24.1693,24.4414,24.1071,24.4157,585796.96510746,0
+BAH.US,D,20151009,000000,24.468,24.6357,24.2204,24.3359,676154.34945022,0
+BAH.US,D,20151012,000000,24.3191,24.4414,24.187,24.3626,562053.71490804,0
+BAH.US,D,20151013,000000,24.2737,24.3546,23.894,23.9127,1006334.1760297,0
+BAH.US,D,20151014,000000,23.8783,24.1239,23.6397,23.692,494072.74179695,0
+BAH.US,D,20151015,000000,23.7382,23.9581,23.5982,23.9483,366210.4318317,0
+BAH.US,D,20151016,000000,24.0291,24.0903,23.7382,23.8536,684113.04311332,0
+BAH.US,D,20151019,000000,23.7648,24.1071,23.7294,24.0716,479930.82556312,0
+BAH.US,D,20151020,000000,24.0026,24.1317,23.8181,24.0628,400442.24455515,0
+BAH.US,D,20151021,000000,24.1071,24.2471,23.7816,23.7984,680247.768525,0
+BAH.US,D,20151022,000000,23.894,24.3359,23.8694,24.256,756966.16847965,0
+BAH.US,D,20151023,000000,24.3713,24.7925,24.2057,24.6534,1154886.6559778,0
+BAH.US,D,20151026,000000,24.6613,24.7925,24.2057,24.3793,1323104.176683,0
+BAH.US,D,20151027,000000,24.2383,24.5035,24.0449,24.3191,1634410.8773673,0
+BAH.US,D,20151028,000000,25.3369,26.8951,24.9177,26.6585,2941378.6480171,0
+BAH.US,D,20151029,000000,26.6585,26.6585,25.9996,26.2166,1892759.6658797,0
+BAH.US,D,20151030,000000,26.2166,26.3961,25.9019,25.9207,1424826.1983778,0
+BAH.US,D,20151102,000000,25.831,26.2334,25.7442,26.1762,1516375.0039276,0
+BAH.US,D,20151103,000000,26.0588,26.3725,25.9484,26.2896,1104648.2260846,0
+BAH.US,D,20151104,000000,25.2265,25.7442,25.2067,25.5145,7738001.8965366,0
+BAH.US,D,20151105,000000,25.6102,25.7708,25.1111,25.3034,1861388.2780287,0
+BAH.US,D,20151106,000000,25.2866,25.5509,25.0647,25.5509,2322526.0817608,0
+BAH.US,D,20151109,000000,25.5322,25.7905,25.3744,25.7196,1673698.3719106,0
+BAH.US,D,20151110,000000,25.6396,25.8339,25.4463,25.7373,906292.31173073,0
+BAH.US,D,20151111,000000,25.7461,25.9415,25.5775,25.8428,1344386.5083551,0
+BAH.US,D,20151112,000000,25.7461,25.8142,25.3212,25.3458,1525986.4776482,0
+BAH.US,D,20151113,000000,25.2433,25.3832,24.9336,24.967,1519537.5934977,0
+BAH.US,D,20151116,000000,24.9336,25.8142,24.897,25.8142,1377314.3485916,0
+BAH.US,D,20151117,000000,25.7196,26.0194,25.5322,25.7294,1271636.8084894,0
+BAH.US,D,20151118,000000,26.0431,26.1278,25.7639,26.1012,1123867.1176236,0
+BAH.US,D,20151119,000000,26.1179,26.2284,26.0194,26.1624,605666.82891459,0
+BAH.US,D,20151120,000000,26.2669,26.9563,26.1802,26.5331,1062885.6173571,0
+BAH.US,D,20151123,000000,26.5598,26.9286,26.4513,26.7974,955284.56574017,0
+BAH.US,D,20151124,000000,26.6388,26.7442,26.4178,26.5598,1056208.5887201,0
+BAH.US,D,20151125,000000,26.5864,26.9188,26.5056,26.8331,903009.05907674,0
+BAH.US,D,20151127,000000,26.8171,27.0904,26.6989,26.9632,357197.20365342,0
+BAH.US,D,20151130,000000,26.982,27.2245,26.762,26.9108,771648.5336525,0
+BAH.US,D,20151201,000000,26.972,27.0204,26.7442,26.8261,1085799.4356013,0
+BAH.US,D,20151202,000000,26.7709,26.8171,26.3488,26.3675,1646946.6564165,0
+BAH.US,D,20151203,000000,26.5431,26.6555,25.8142,25.9937,1359275.724529,0
+BAH.US,D,20151204,000000,26.0283,26.6388,25.9937,26.621,765991.56436387,0
+BAH.US,D,20151207,000000,26.5864,26.5864,25.7561,25.8241,979495.25864295,0
+BAH.US,D,20151208,000000,25.6121,26.2117,25.5322,26.1446,672863.99896777,0
+BAH.US,D,20151209,000000,26.0194,26.3675,25.9592,25.9937,1823787.0247342,0
+BAH.US,D,20151210,000000,26.0815,26.4257,25.7728,26.3388,1516598.0785366,0
+BAH.US,D,20151211,000000,25.9759,26.0815,25.6298,25.7561,1150682.713574,0
+BAH.US,D,20151214,000000,25.7905,26.1358,25.542,25.7294,885837.38406278,0
+BAH.US,D,20151215,000000,25.8339,26.1802,25.7995,26.0716,718697.71930916,0
+BAH.US,D,20151216,000000,26.2284,26.4671,25.9049,26.4079,921908.54833481,0
+BAH.US,D,20151217,000000,26.4957,26.69,25.9326,25.9661,486526.73616045,0
+BAH.US,D,20151218,000000,25.9326,25.9661,25.5322,25.7826,1104294.3486367,0
+BAH.US,D,20151221,000000,25.8428,26.3014,25.7461,26.2758,1459682.6200064,0
+BAH.US,D,20151222,000000,26.9286,27.3014,26.5598,27.0647,1554912.1566043,0
+BAH.US,D,20151223,000000,27.1663,27.621,26.8171,27.4711,1304678.2139812,0
+BAH.US,D,20151224,000000,27.4711,27.621,27.4523,27.5135,299708.84896833,0
+BAH.US,D,20151228,000000,27.4238,27.4711,27.1565,27.3892,617222.09365974,0
+BAH.US,D,20151229,000000,27.4947,27.6999,27.3537,27.4238,551088.58390119,0
+BAH.US,D,20151230,000000,27.4079,27.4997,27.2413,27.2413,608707.74142518,0
+BAH.US,D,20151231,000000,27.1141,27.4158,27.0204,27.267,776258.06625442,0
+BAH.US,D,20160104,000000,26.8606,26.8774,26.3764,26.5331,1286821.0915324,0
+BAH.US,D,20160105,000000,26.5519,26.9917,26.5519,26.8774,609929.58189709,0
+BAH.US,D,20160106,000000,26.6388,27.1318,26.4671,27.0904,1084618.1541492,0
+BAH.US,D,20160107,000000,27.2482,27.4238,27.0303,27.1861,1636001.8049195,0
+BAH.US,D,20160108,000000,27.336,27.3892,26.9011,27.1041,1761484.3143971,0
+BAH.US,D,20160111,000000,27.1041,27.257,26.4869,26.8074,1491175.6849168,0
+BAH.US,D,20160112,000000,26.972,27.1663,26.6141,26.9632,1247852.9992702,0
+BAH.US,D,20160113,000000,27.0737,27.1318,26.3576,26.6555,1191610.8204689,0
+BAH.US,D,20160114,000000,26.6555,26.8527,26.3488,26.6989,1541899.8090724,0
+BAH.US,D,20160115,000000,26.2758,26.6811,26.1091,26.6388,956639.23700198,0
+BAH.US,D,20160119,000000,26.8428,26.8428,25.9661,26.2472,1571810.0582346,0
+BAH.US,D,20160120,000000,26.2196,26.8774,25.5154,26.4582,2319224.5775479,0
+BAH.US,D,20160121,000000,26.4178,26.5144,25.7856,25.8675,2197702.6563551,0
+BAH.US,D,20160122,000000,26.1358,26.477,26.0115,26.1358,1403648.3061817,0
+BAH.US,D,20160125,000000,26.1012,26.1278,25.4918,25.5952,1064816.2267002,0
+BAH.US,D,20160126,000000,25.6209,26.1358,25.259,26.1179,1714026.2053122,0
+BAH.US,D,20160127,000000,24.8448,25.3546,24.1456,24.4109,3934502.7512932,0
+BAH.US,D,20160128,000000,24.4799,24.9158,24.1633,24.2787,2045408.6068291,0
+BAH.US,D,20160129,000000,24.3496,25.0125,24.2649,25.0026,1449225.4907227,0
+BAH.US,D,20160201,000000,24.8616,25.0026,24.401,24.5519,1528079.3230706,0
+BAH.US,D,20160202,000000,24.392,24.5194,23.9344,24.1456,1431141.2377629,0
+BAH.US,D,20160203,000000,24.2609,24.465,23.829,24.2521,1606958.5048059,0
+BAH.US,D,20160204,000000,24.3053,24.5607,24.0943,24.3823,1626891.2350937,0
+BAH.US,D,20160205,000000,24.2974,24.3763,23.8368,23.9779,1139587.7937037,0
+BAH.US,D,20160208,000000,23.7579,23.9157,23.1347,23.4691,1634997.9691791,0
+BAH.US,D,20160209,000000,23.2117,23.6397,22.7718,22.825,1728071.793874,0
+BAH.US,D,20160210,000000,22.9898,23.4344,22.8694,22.9276,908053.58716617,0
+BAH.US,D,20160211,000000,22.6366,23.0183,22.2442,22.8792,936864.68689141,0
+BAH.US,D,20160212,000000,23.1258,23.3487,22.8062,23.3053,737551.57966993,0
+BAH.US,D,20160216,000000,23.4601,23.692,23.3142,23.6317,644305.37914088,0
+BAH.US,D,20160217,000000,23.7382,23.97,23.7107,23.8191,679651.55093373,0
+BAH.US,D,20160218,000000,23.8793,23.9779,23.4571,23.5164,445412.05777449,0
+BAH.US,D,20160219,000000,23.4976,23.97,23.331,23.828,608404.56275206,0
+BAH.US,D,20160222,000000,23.9601,24.3339,23.828,24.192,1026981.7590418,0
+BAH.US,D,20160223,000000,24.0588,24.179,23.7905,23.9513,612054.87453537,0
+BAH.US,D,20160224,000000,23.7738,24.0765,23.4691,24.0676,551599.62755085,0
+BAH.US,D,20160225,000000,24.119,24.3853,23.8704,24.3606,656896.9268423,0
+BAH.US,D,20160226,000000,24.467,24.6002,24.2619,24.5726,639671.51112708,0
+BAH.US,D,20160229,000000,24.5292,24.9207,23.7994,24.5292,1148782.5234957,0
+BAH.US,D,20160301,000000,24.7156,25.0262,24.4237,24.5292,752012.89818479,0
+BAH.US,D,20160302,000000,24.476,24.7787,24.2994,24.7787,803666.83786957,0
+BAH.US,D,20160303,000000,24.7866,25.5322,24.7866,25.4009,992565.40277817,0
+BAH.US,D,20160304,000000,25.3912,25.9572,25.2048,25.8615,859447.65782047,0
+BAH.US,D,20160307,000000,25.7294,25.7738,25.3014,25.4819,753488.23253055,0
+BAH.US,D,20160308,000000,25.2847,25.4179,25.187,25.2048,428111.60787261,0
+BAH.US,D,20160309,000000,25.3014,25.5154,25.0706,25.3822,413996.05500166,0
+BAH.US,D,20160310,000000,25.4641,25.5775,24.9207,25.1781,364593.14091659,0
+BAH.US,D,20160311,000000,25.2945,25.4453,25.1781,25.4009,427361.26600604,0
+BAH.US,D,20160314,000000,25.3448,25.5065,25.1703,25.3359,833610.54822313,0
+BAH.US,D,20160315,000000,25.2146,25.3912,25.1545,25.3112,375974.00187655,0
+BAH.US,D,20160316,000000,25.2048,25.7038,25.2048,25.6209,361928.41331479,0
+BAH.US,D,20160317,000000,25.6209,26.0302,25.6209,25.9346,676232.42556336,0
+BAH.US,D,20160318,000000,25.9681,26.4927,25.6939,26.4927,1653562.8465238,0
+BAH.US,D,20160321,000000,26.4385,26.5746,26.2225,26.2975,490362.60545942,0
+BAH.US,D,20160322,000000,26.1485,26.4218,26.1485,26.184,530423.7633057,0
+BAH.US,D,20160323,000000,26.1298,26.1565,25.8349,25.9059,551384.66474584,0
+BAH.US,D,20160324,000000,25.7038,25.9819,25.5598,25.9779,520958.30205648,0
+BAH.US,D,20160328,000000,26.0845,26.3528,25.8537,26.2886,596198.32573889,0
+BAH.US,D,20160329,000000,26.2067,26.9267,26.2067,26.6782,1098620.1417647,0
+BAH.US,D,20160330,000000,26.8152,26.9553,26.6101,26.7157,370568.49851077,0
+BAH.US,D,20160331,000000,26.6624,26.9455,26.6624,26.909,396280.88912217,0
+BAH.US,D,20160401,000000,26.7511,27.2334,26.5835,27.1486,559453.88173793,0
+BAH.US,D,20160404,000000,27.1663,27.1663,26.7867,26.8675,426167.816848,0
+BAH.US,D,20160405,000000,26.7324,26.8754,26.4829,26.5657,653309.48153971,0
+BAH.US,D,20160406,000000,26.5292,26.7413,26.5292,26.7235,398664.74551177,0
+BAH.US,D,20160407,000000,26.5558,26.688,26.1752,26.2511,487284.17585549,0
+BAH.US,D,20160408,000000,26.4128,26.548,26.261,26.2975,301808.79221923,0
+BAH.US,D,20160411,000000,26.4128,26.5017,25.9612,26.0302,498775.56014444,0
+BAH.US,D,20160412,000000,25.5865,25.6209,24.8399,25.0884,1489254.2013532,0
+BAH.US,D,20160413,000000,25.1781,25.3448,24.8399,25.3448,1014445.9799927,0
+BAH.US,D,20160414,000000,25.3359,25.4641,25.1603,25.1969,488537.44956776,0
+BAH.US,D,20160415,000000,25.1969,25.3112,25.0539,25.2048,529872.16063622,0
+BAH.US,D,20160418,000000,25.0539,25.3536,24.9818,25.2146,817716.48233331,0
+BAH.US,D,20160419,000000,25.1416,25.187,24.5814,24.759,1052943.587625,0
+BAH.US,D,20160420,000000,24.7787,25.0352,24.6544,24.8399,881608.09227162,0
+BAH.US,D,20160421,000000,24.8122,24.8843,24.4316,24.4493,691527.23193542,0
+BAH.US,D,20160422,000000,24.4237,24.7235,24.3043,24.691,989155.40318727,0
+BAH.US,D,20160425,000000,24.691,24.9563,24.6091,24.894,459870.33436286,0
+BAH.US,D,20160426,000000,24.9463,25.0982,24.5726,24.5903,618065.72127188,0
+BAH.US,D,20160427,000000,24.4829,24.8616,24.3783,24.8034,1596243.8257463,0
+BAH.US,D,20160428,000000,24.7787,25.2146,24.5381,24.973,1822084.5598775,0
+BAH.US,D,20160429,000000,24.9129,24.9129,24.2718,24.5025,769838.58739327,0
+BAH.US,D,20160502,000000,24.6189,24.8221,24.476,24.5549,720454.93884262,0
+BAH.US,D,20160503,000000,24.404,24.6091,24.0124,24.3251,865307.42220816,0
+BAH.US,D,20160504,000000,24.2619,24.4276,24.0854,24.3685,449706.24399735,0
+BAH.US,D,20160505,000000,24.4582,24.5214,24.111,24.2087,835288.67766795,0
+BAH.US,D,20160506,000000,24.119,24.6002,24.1021,24.5025,613727.93410272,0
+BAH.US,D,20160509,000000,24.467,24.7689,24.467,24.6279,920430.17206258,0
+BAH.US,D,20160510,000000,24.7501,25.0982,24.6713,25.0164,1392304.962315,0
+BAH.US,D,20160511,000000,24.9563,24.973,24.4927,24.5292,855812.55566959,0
+BAH.US,D,20160512,000000,24.6279,24.9385,24.6091,24.6978,881345.47261832,0
+BAH.US,D,20160513,000000,24.6623,24.8261,24.5025,24.5637,647285.45312175,0
+BAH.US,D,20160516,000000,24.6002,24.9306,24.6002,24.7945,1508605.9236821,0
+BAH.US,D,20160517,000000,24.7689,24.8309,24.183,24.4493,3220331.4185954,0
+BAH.US,D,20160518,000000,24.6189,25.8537,24.2254,25.7206,3136306.3112211,0
+BAH.US,D,20160519,000000,25.6939,25.8792,25.3409,25.6851,1033187.2890734,0
+BAH.US,D,20160520,000000,25.7915,26.261,25.7836,26.1999,1023679.2408534,0
+BAH.US,D,20160523,000000,25.9967,26.3971,25.7571,25.7836,1303970.4590855,0
+BAH.US,D,20160524,000000,25.0164,25.4049,24.9306,25.2413,9273639.3929496,0
+BAH.US,D,20160525,000000,25.2413,26.3528,25.1703,25.9434,4333874.2377252,0
+BAH.US,D,20160526,000000,25.9967,25.9967,25.6939,25.7738,1335193.8065142,0
+BAH.US,D,20160527,000000,25.8162,26.046,25.7738,26.0223,1191485.0875074,0
+BAH.US,D,20160531,000000,26.1121,26.1999,25.7206,26.0144,1362655.3048552,0
+BAH.US,D,20160601,000000,25.9159,26.2067,25.8349,26.184,1462596.7855801,0
+BAH.US,D,20160602,000000,26.0648,26.2797,26.0648,26.2797,915424.17504197,0
+BAH.US,D,20160603,000000,26.1752,26.3162,25.9059,26.2422,1459137.1011899,0
+BAH.US,D,20160606,000000,26.2324,26.3359,26.0331,26.3064,861055.82295611,0
+BAH.US,D,20160607,000000,26.2886,26.3803,26.046,26.1121,848518.01595595,0
+BAH.US,D,20160608,000000,26.2235,26.4325,26.0943,26.2432,882950.59582748,0
+BAH.US,D,20160609,000000,26.0745,26.3024,25.9671,26.2718,597316.74071027,0
+BAH.US,D,20160610,000000,26.1121,26.2432,26.0036,26.0943,571872.03962965,0
+BAH.US,D,20160613,000000,26.1209,26.2038,25.763,25.7718,553894.25409686,0
+BAH.US,D,20160614,000000,25.7551,25.9059,25.2008,25.8142,809296.42981982,0
+BAH.US,D,20160615,000000,25.8605,26.1298,25.6012,25.6466,710109.34686344,0
+BAH.US,D,20160616,000000,25.4779,25.7019,25.3744,25.6466,512512.90015561,0
+BAH.US,D,20160617,000000,25.5745,25.6012,25.182,25.3783,1236632.3464385,0
+BAH.US,D,20160620,000000,25.5568,25.9099,25.4513,25.8241,719589.00376959,0
+BAH.US,D,20160621,000000,25.9149,25.9149,25.548,25.7985,649446.23490237,0
+BAH.US,D,20160622,000000,25.7895,25.9769,25.6831,25.8339,877962.85036579,0
+BAH.US,D,20160623,000000,26.046,26.0943,25.8428,26.0134,898309.28265574,0
+BAH.US,D,20160624,000000,25.2008,25.6643,25.039,25.47,2044199.9480386,0
+BAH.US,D,20160627,000000,25.2985,25.3695,24.5391,24.7708,1085616.9200121,0
+BAH.US,D,20160628,000000,25.0125,25.1111,24.8872,25.0479,1166320.2436634,0
+BAH.US,D,20160629,000000,25.2293,25.7403,25.1111,25.6179,1007890.6284151,0
+BAH.US,D,20160630,000000,25.6012,26.475,25.4316,26.475,1876577.6309492,0
+BAH.US,D,20160701,000000,26.475,26.69,26.184,26.2166,696583.9277308,0
+BAH.US,D,20160705,000000,26.1388,26.1485,25.9336,26.0302,619619.13173078,0
+BAH.US,D,20160706,000000,26.0214,26.3735,25.9769,26.3735,1523026.6831772,0
+BAH.US,D,20160707,000000,26.3635,26.5677,26.3635,26.4325,640755.45093161,0
+BAH.US,D,20160708,000000,26.5934,26.7807,26.5509,26.6032,1112640.380939,0
+BAH.US,D,20160711,000000,26.7354,26.9957,26.6465,26.9583,869332.90492476,0
+BAH.US,D,20160712,000000,26.976,27.5046,26.8448,27.3241,1217942.750108,0
+BAH.US,D,20160713,000000,27.334,27.5767,27.3163,27.5667,1336661.029056,0
+BAH.US,D,20160714,000000,27.6929,27.8902,27.5293,27.7019,999715.95797147,0
+BAH.US,D,20160715,000000,27.7108,27.908,27.623,27.6397,752648.66082039,0
+BAH.US,D,20160718,000000,27.548,27.6032,27.1101,27.334,1000213.8199397,0
+BAH.US,D,20160719,000000,27.3694,27.7334,27.3241,27.5293,948609.56505419,0
+BAH.US,D,20160720,000000,27.5767,27.908,27.5767,27.8449,1309950.8865571,0
+BAH.US,D,20160721,000000,27.9169,28.0303,27.7206,27.9257,905568.33322704,0
+BAH.US,D,20160722,000000,27.9346,28.1417,27.8902,27.9523,683188.29746155,0
+BAH.US,D,20160725,000000,27.977,28.04,27.6032,27.7709,824903.54064445,0
+BAH.US,D,20160726,000000,27.7206,27.9257,27.6032,27.7986,939434.10079666,0
+BAH.US,D,20160727,000000,27.8449,28.1417,27.6546,28.04,1672205.7999814,0
+BAH.US,D,20160728,000000,27.9593,28.0667,27.6742,27.9434,907021.3601119,0
+BAH.US,D,20160729,000000,27.8902,27.8902,27.3428,27.5864,1554563.349034,0
+BAH.US,D,20160801,000000,27.5864,27.6546,27.4148,27.479,962777.8446509,0
+BAH.US,D,20160802,000000,27.4859,27.4859,27.0431,27.1525,841596.6192246,0
+BAH.US,D,20160803,000000,27.1003,27.3517,27.0144,27.2107,791190.88337462,0
+BAH.US,D,20160804,000000,27.255,27.3084,26.9671,27.053,594624.63577009,0
+BAH.US,D,20160805,000000,27.1191,27.255,26.9128,27.0047,802443.98342216,0
+BAH.US,D,20160808,000000,27.053,27.053,26.762,26.8705,779754.25376242,0
+BAH.US,D,20160809,000000,26.9128,27.0144,26.6446,26.8872,771622.17028962,0
+BAH.US,D,20160810,000000,26.8438,27.3636,26.7897,27.2216,1538974.4897682,0
+BAH.US,D,20160811,000000,27.336,27.4888,27.053,27.2393,1016553.021072,0
+BAH.US,D,20160812,000000,27.1298,27.1456,27.0007,27.1111,995674.25164695,0
+BAH.US,D,20160815,000000,27.1733,27.3527,27.1634,27.1634,724211.71805294,0
+BAH.US,D,20160816,000000,27.1535,27.193,26.976,26.9859,652697.0403405,0
+BAH.US,D,20160817,000000,27.0047,27.0934,26.762,26.8705,611054.08072145,0
+BAH.US,D,20160818,000000,26.8951,27.0047,26.7167,26.9031,442238.314474,0
+BAH.US,D,20160819,000000,26.762,26.8181,26.6238,26.762,584842.81416632,0
+BAH.US,D,20160822,000000,26.7344,27.2393,26.5657,27.2393,966720.18137688,0
+BAH.US,D,20160823,000000,27.2748,27.5323,27.2748,27.5154,769318.41796415,0
+BAH.US,D,20160824,000000,27.4257,27.6338,27.3497,27.3714,859083.64061762,0
+BAH.US,D,20160825,000000,27.2748,27.5697,27.2748,27.4641,524370.32959839,0
+BAH.US,D,20160826,000000,27.5154,27.7787,27.3497,27.5154,736541.66007655,0
+BAH.US,D,20160829,000000,27.541,27.6959,27.3448,27.3714,584359.14785503,0
+BAH.US,D,20160830,000000,27.3814,27.5076,27.3014,27.4543,596564.37089272,0
+BAH.US,D,20160831,000000,27.3981,27.4888,27.1012,27.256,693154.66260547,0
+BAH.US,D,20160901,000000,27.2393,27.541,27.0777,27.3814,780126.38276923,0
+BAH.US,D,20160902,000000,27.4079,27.5697,27.3892,27.4356,805100.59922001,0
+BAH.US,D,20160906,000000,27.5154,27.6062,27.3448,27.5796,787647.03901833,0
+BAH.US,D,20160907,000000,27.5323,27.551,27.3587,27.5154,982248.20211286,0
+BAH.US,D,20160908,000000,27.5076,27.5323,27.2748,27.3714,657401.88663899,0
+BAH.US,D,20160909,000000,27.1456,27.2748,26.6969,26.6969,602878.39630234,0
+BAH.US,D,20160912,000000,26.5657,27.1456,26.5657,27.0431,875963.29068893,0
+BAH.US,D,20160913,000000,26.8951,26.9671,26.7442,26.8705,492744.43389802,0
+BAH.US,D,20160914,000000,26.8784,27.0431,26.7068,26.7709,609525.00567445,0
+BAH.US,D,20160915,000000,26.7797,27.1378,26.6792,27.0934,514469.87286166,0
+BAH.US,D,20160916,000000,27.0431,27.0431,26.6288,26.6288,689983.96123148,0
+BAH.US,D,20160919,000000,26.762,27.1298,26.6288,27.0687,794968.95607034,0
+BAH.US,D,20160920,000000,27.1535,27.6584,27.0243,27.2393,681185.69585822,0
+BAH.US,D,20160921,000000,27.3892,27.8173,27.3892,27.7324,951337.15913672,0
+BAH.US,D,20160922,000000,27.83,28.1003,27.8024,28.0363,441001.26436965,0
+BAH.US,D,20160923,000000,28.0363,28.0559,27.8764,27.9484,352714.41798842,0
+BAH.US,D,20160926,000000,27.9484,28.1003,27.8024,27.9909,537865.32946616,0
+BAH.US,D,20160927,000000,28.0363,28.4415,27.9563,28.342,759773.86662631,0
+BAH.US,D,20160928,000000,28.3695,28.5846,28.1644,28.5846,544315.22759217,0
+BAH.US,D,20160929,000000,28.5943,28.6664,28.406,28.547,1122509.4044354,0
+BAH.US,D,20160930,000000,28.6752,28.6752,28.1555,28.3794,628640.47171302,0
+BAH.US,D,20161003,000000,28.3695,28.3695,27.9721,28.118,756037.36692589,0
+BAH.US,D,20161004,000000,28.1881,28.5016,28.1377,28.2779,666057.18146741,0
+BAH.US,D,20161005,000000,28.4504,28.5116,26.548,27.2117,5461417.0165196,0
+BAH.US,D,20161006,000000,27.473,28.0363,27.4641,27.903,2506134.73651,0
+BAH.US,D,20161007,000000,27.8675,27.9336,26.5282,27.1012,2618463.9558619,0
+BAH.US,D,20161010,000000,27.2117,27.3714,27.0293,27.1456,819932.01879068,0
+BAH.US,D,20161011,000000,27.1378,27.1378,26.7117,26.9128,873609.8535642,0
+BAH.US,D,20161012,000000,26.8438,26.9583,26.7018,26.8438,558120.50396153,0
+BAH.US,D,20161013,000000,26.6012,27.1111,26.6012,27.0047,587750.89588702,0
+BAH.US,D,20161014,000000,27.1535,27.2926,27.0737,27.0864,431953.56102454,0
+BAH.US,D,20161017,000000,27.0431,27.1456,26.6318,26.6545,629817.69726313,0
+BAH.US,D,20161018,000000,26.8872,27.0431,26.7492,27.0144,764680.49404837,0
+BAH.US,D,20161019,000000,26.9859,27.1338,26.9031,27.0864,596484.26682858,0
+BAH.US,D,20161020,000000,27.0687,27.3014,26.9671,27.193,1084053.3697982,0
+BAH.US,D,20161021,000000,27.0687,27.3221,27.0007,27.2393,693719.4469564,0
+BAH.US,D,20161024,000000,27.4168,27.5697,27.193,27.3981,707982.02627416,0
+BAH.US,D,20161025,000000,27.3892,28.2069,27.3094,28.0363,1306504.3838484,0
+BAH.US,D,20161026,000000,27.9819,28.1752,27.765,27.8222,552890.41835645,0
+BAH.US,D,20161027,000000,27.903,27.9129,27.266,27.3183,1118115.8486139,0
+BAH.US,D,20161028,000000,27.3448,27.5894,27.2393,27.3814,806510.02515856,0
+BAH.US,D,20161031,000000,27.473,27.473,27.3221,27.3537,846058.1114042,0
+BAH.US,D,20161101,000000,27.3094,27.4454,26.8438,26.9671,1119060.8737756,0
+BAH.US,D,20161102,000000,28.1782,28.835,27.7403,27.9986,2890429.4213015,0
+BAH.US,D,20161103,000000,27.9721,28.908,27.9721,28.4929,2179067.8147014,0
+BAH.US,D,20161104,000000,28.5668,28.7639,28.2956,28.2956,1229383.4356221,0
+BAH.US,D,20161107,000000,28.6832,28.9889,28.6121,28.7836,1899546.2038702,0
+BAH.US,D,20161108,000000,28.8606,29.1625,28.7364,28.9642,1108875.4899248,0
+BAH.US,D,20161109,000000,29.3133,30.5155,29.1881,30.2631,2169256.5878083,0
+BAH.US,D,20161110,000000,30.3331,30.4781,29.5095,30.1694,2539478.3066996,0
+BAH.US,D,20161111,000000,30.0825,31.0905,30.0283,30.9554,1514762.7828899,0
+BAH.US,D,20161114,000000,31.3173,31.8686,31.2434,31.695,1824076.0077503,0
+BAH.US,D,20161115,000000,31.6152,32.0027,31.5599,31.6319,1268729.7407441,0
+BAH.US,D,20161116,000000,31.6506,31.7937,31.6152,31.695,776741.73256571,0
+BAH.US,D,20161117,000000,31.7414,32.0215,31.417,31.5767,1153725.6540356,0
+BAH.US,D,20161118,000000,32.1202,32.2996,31.6506,31.6773,1993332.8533383,0
+BAH.US,D,20161121,000000,31.6053,32.1112,31.6053,32.1112,652109.94852869,0
+BAH.US,D,20161122,000000,32.2996,33.0206,32.2553,32.9337,1630477.6664207,0
+BAH.US,D,20161123,000000,32.9525,33.4545,32.9525,33.274,1429836.2513003,0
+BAH.US,D,20161125,000000,33.4071,33.5087,33.1162,33.3735,360984.4021286,0
+BAH.US,D,20161128,000000,33.3184,33.6832,33.2444,33.5541,1092356.8151297,0
+BAH.US,D,20161129,000000,33.698,34.7622,33.698,34.4574,1628447.687479,0
+BAH.US,D,20161130,000000,34.4002,34.6646,33.9328,34.1034,1724005.7521375,0
+BAH.US,D,20161201,000000,33.1398,33.778,32.9337,33.2365,8542470.789023,0
+BAH.US,D,20161202,000000,33.2444,33.9683,33.1585,33.8588,2467050.0370658,0
+BAH.US,D,20161205,000000,34.0757,34.1398,33.8331,33.8588,1403540.8247792,0
+BAH.US,D,20161206,000000,33.778,34.2483,33.6882,34.2395,1795411.934472,0
+BAH.US,D,20161207,000000,34.2208,34.4743,33.8144,33.9328,3968295.5126272,0
+BAH.US,D,20161208,000000,34.1034,34.4743,33.9683,34.1764,3257236.0707246,0
+BAH.US,D,20161209,000000,34.1843,34.3174,33.846,34.0037,3429692.0090003,0
+BAH.US,D,20161212,000000,33.8056,33.8963,32.6625,32.9337,3851642.7017632,0
+BAH.US,D,20161213,000000,33.0008,33.3026,32.8952,33.2266,1652962.5730305,0
+BAH.US,D,20161214,000000,33.2266,33.3992,32.6971,32.8035,1255371.6275683,0
+BAH.US,D,20161215,000000,32.5885,33.0758,32.0807,32.7049,1458597.6662263,0
+BAH.US,D,20161216,000000,32.8223,32.9752,32.6695,32.7769,2293057.9259146,0
+BAH.US,D,20161219,000000,32.9584,32.9988,32.6773,32.9052,1037106.304363,0
+BAH.US,D,20161220,000000,33.0471,33.1398,32.8568,32.9939,1723433.8699582,0
+BAH.US,D,20161221,000000,32.8479,33.0106,32.7858,32.7858,703495.18470719,0
+BAH.US,D,20161222,000000,32.8765,32.9337,32.483,32.7326,637181.18731046,0
+BAH.US,D,20161223,000000,32.7049,32.8568,32.3627,32.6251,981401.53257423,0
+BAH.US,D,20161227,000000,32.7049,32.914,32.5166,32.7148,476153.76684289,0
+BAH.US,D,20161228,000000,32.7326,32.8035,32.3815,32.4791,515901.60626112,0
+BAH.US,D,20161229,000000,32.6339,32.8223,32.5333,32.6971,855747.66123789,0
+BAH.US,D,20161230,000000,32.7858,32.7858,32.3154,32.5333,583627.05754739,0
+BAH.US,D,20170103,000000,32.6438,32.6438,31.8202,32.2178,1983294.4959342,0
+BAH.US,D,20170104,000000,32.2553,32.7424,32.2553,32.3913,2043726.4214823,0
+BAH.US,D,20170105,000000,32.3716,32.6339,32.1359,32.4179,1297649.3358474,0
+BAH.US,D,20170106,000000,32.4279,32.8272,32.343,32.6625,1239928.7807738,0
+BAH.US,D,20170109,000000,32.7148,32.7148,32.4091,32.5511,1008681.5293015,0
+BAH.US,D,20170110,000000,32.5255,32.914,32.4179,32.8765,962422.95322752,0
+BAH.US,D,20170111,000000,32.8568,32.9426,32.5432,32.8134,1296950.7067311,0
+BAH.US,D,20170112,000000,32.6773,32.8312,32.2917,32.8134,676824.58725266,0
+BAH.US,D,20170113,000000,32.9052,32.9801,32.7049,32.7681,550761.06981619,0
+BAH.US,D,20170117,000000,32.5067,32.7236,32.1813,32.2917,560772.04988191,0
+BAH.US,D,20170118,000000,32.3529,32.4279,32.1813,32.3352,700592.17286397,0
+BAH.US,D,20170119,000000,32.2463,32.4002,32.0284,32.1024,561169.52827609,0
+BAH.US,D,20170120,000000,32.0462,32.2828,31.983,32.1448,770545.32831354,0
+BAH.US,D,20170123,000000,32.0659,32.2553,31.7857,32.0373,752736.87668849,0
+BAH.US,D,20170124,000000,32.0126,32.3154,31.8686,32.2828,1018291.9890465,0
+BAH.US,D,20170125,000000,32.4436,32.56,32.0757,32.3154,1397414.3848362,0
+BAH.US,D,20170126,000000,32.2079,32.6872,32.1448,32.6526,1583240.6039938,0
+BAH.US,D,20170127,000000,32.5255,32.7769,32.4091,32.7049,2264580.4241274,0
+BAH.US,D,20170130,000000,32.056,32.056,29.5372,30.5757,7179682.653378,0
+BAH.US,D,20170131,000000,30.5757,31.0728,30.2808,30.5067,3054483.5586228,0
+BAH.US,D,20170201,000000,30.7404,30.8459,30.12,30.3765,2782819.2439053,0
+BAH.US,D,20170202,000000,30.3765,31.2976,30.2434,31.0905,2279083.3156374,0
+BAH.US,D,20170203,000000,31.2424,31.3173,30.7759,31.126,2885562.3389238,0
+BAH.US,D,20170206,000000,31.1556,31.2877,31.0629,31.2187,1520785.7973324,0
+BAH.US,D,20170207,000000,31.201,31.3529,31.0353,31.2779,1429063.6019729,0
+BAH.US,D,20170208,000000,31.2779,31.3242,30.6644,30.982,1324305.737645,0
+BAH.US,D,20170209,000000,31.0007,31.1161,30.8271,31.0007,1560511.3292897,0
+BAH.US,D,20170210,000000,31.1644,31.1644,30.7551,30.91,1164660.3657777,0
+BAH.US,D,20170213,000000,30.982,31.2147,30.919,30.9277,1241234.7812118,0
+BAH.US,D,20170214,000000,30.7374,31.0343,30.7088,30.8617,1382024.2647676,0
+BAH.US,D,20170215,000000,30.919,31.3716,30.8617,31.3242,940178.35881026,0
+BAH.US,D,20170216,000000,31.408,31.553,31.1161,31.5067,1048535.8361467,0
+BAH.US,D,20170217,000000,31.479,31.6596,31.2187,31.4603,722033.69868891,0
+BAH.US,D,20170221,000000,31.3903,32.1162,31.27,32.0698,1724262.2879378,0
+BAH.US,D,20170222,000000,32.05,32.4486,32.05,32.2878,1550834.9611375,0
+BAH.US,D,20170223,000000,32.3962,32.6685,31.9239,32.0323,1686483.5889316,0
+BAH.US,D,20170224,000000,31.8332,32.5758,31.8055,32.557,1397440.748199,0
+BAH.US,D,20170227,000000,32.5303,33.3124,32.5303,33.2454,1892598.443776,0
+BAH.US,D,20170228,000000,33.0658,33.1842,32.4239,32.4239,1632503.5894604,0
+BAH.US,D,20170301,000000,32.6852,33.0097,32.6309,32.8016,892950.42216275,0
+BAH.US,D,20170302,000000,32.7039,32.8302,32.6497,32.8115,874955.39904654,0
+BAH.US,D,20170303,000000,32.7749,32.9042,32.274,32.6753,1474894.2803878,0
+BAH.US,D,20170306,000000,32.4139,32.8469,32.1763,32.5758,1328536.0434117,0
+BAH.US,D,20170307,000000,32.6309,32.8755,32.5303,32.7938,1139972.0904165,0
+BAH.US,D,20170308,000000,32.8115,33.1537,32.8115,32.913,1143947.8883338,0
+BAH.US,D,20170309,000000,32.8016,33.1488,32.7129,32.9998,1073025.3723107,0
+BAH.US,D,20170310,000000,33.1665,33.3914,33.0846,33.3282,1525407.4976403,0
+BAH.US,D,20170313,000000,33.2848,33.7552,33.2848,33.6823,1231863.6196837,0
+BAH.US,D,20170314,000000,33.5915,33.7099,33.3835,33.5196,1081693.8488206,0
+BAH.US,D,20170315,000000,33.6358,34.062,33.5384,33.9466,1439476.1163348,0
+BAH.US,D,20170316,000000,33.9278,34.1655,33.7099,33.7552,1265348.1324671,0
+BAH.US,D,20170317,000000,33.9988,34.1359,33.7651,34.0984,1166966.1460541,0
+BAH.US,D,20170320,000000,34.0708,34.0897,33.7819,33.8361,765603.21174915,0
+BAH.US,D,20170321,000000,34.0531,34.1359,33.0935,33.1585,1471658.684582,0
+BAH.US,D,20170322,000000,33.2375,33.3124,33.0373,33.2749,1159606.7119087,0
+BAH.US,D,20170323,000000,33.1211,33.5284,33.1211,33.1665,1185549.2749575,0
+BAH.US,D,20170324,000000,33.3036,33.3036,32.8658,32.9653,945647.74263224,0
+BAH.US,D,20170327,000000,32.6309,32.6309,32.2226,32.4062,1276642.80551,0
+BAH.US,D,20170328,000000,32.2513,32.5402,32.1675,32.4486,1153441.7408969,0
+BAH.US,D,20170329,000000,32.4239,32.5225,32.2079,32.4062,1573155.6037169,0
+BAH.US,D,20170330,000000,32.1763,32.3213,31.915,32.0599,1847624.5746547,0
+BAH.US,D,20170331,000000,32.0895,32.2326,32.0698,32.0797,1011594.6808996,0
+BAH.US,D,20170403,000000,32.1399,32.274,31.6596,31.7967,1136365.3795794,0
+BAH.US,D,20170404,000000,31.77,31.8933,31.6339,31.697,1067600.6034105,0
+BAH.US,D,20170405,000000,31.6428,31.8716,31.2976,31.3074,2128666.1347534,0
+BAH.US,D,20170406,000000,31.2247,31.6516,31.1644,31.3814,1416242.8958095,0
+BAH.US,D,20170407,000000,31.3439,31.6693,31.27,31.6339,1115221.9625502,0
+BAH.US,D,20170410,000000,31.6073,31.8883,31.5886,31.6793,717147.35077675,0
+BAH.US,D,20170411,000000,31.624,32.0323,31.4702,32.0156,1088931.6059065,0
+BAH.US,D,20170412,000000,32.0402,32.0402,31.4347,31.5067,943058.04921709,0
+BAH.US,D,20170413,000000,31.3626,31.5698,31.1063,31.125,824796.05924194,0
+BAH.US,D,20170417,000000,31.2424,31.6743,31.1833,31.6516,1020395.9881994,0
+BAH.US,D,20170418,000000,31.4702,31.8883,31.4702,31.7602,1164299.3905013,0
+BAH.US,D,20170419,000000,31.8055,32.2326,31.7384,32.0156,1015222.6852221,0
+BAH.US,D,20170420,000000,32.1062,32.4327,32.0895,32.3873,688541.07410157,0
+BAH.US,D,20170421,000000,32.2878,32.3539,31.9406,32.3115,1660882.7356247,0
+BAH.US,D,20170424,000000,32.6043,32.6043,32.269,32.4139,940172.27495729,0
+BAH.US,D,20170425,000000,32.6497,32.8302,32.5038,32.5402,791440.32134649,0
+BAH.US,D,20170426,000000,32.5038,32.9939,32.3873,32.9416,802675.16983511,0
+BAH.US,D,20170427,000000,33.0658,33.2177,32.7306,32.7938,951303.69794538,0
+BAH.US,D,20170428,000000,32.7217,32.7661,32.2878,32.5658,799418.280544,0
+BAH.US,D,20170501,000000,31.8795,32.8845,31.7799,32.485,1154345.1930632,0
+BAH.US,D,20170502,000000,32.4486,32.5758,32.1586,32.2513,1166756.2531265,0
+BAH.US,D,20170503,000000,32.195,32.2128,31.8469,32.1763,1010692.2427088,0
+BAH.US,D,20170504,000000,32.3213,32.5038,32.0067,32.4939,1186247.9040739,0
+BAH.US,D,20170505,000000,32.6309,32.6852,32.2788,32.485,1061653.6371302,0
+BAH.US,D,20170508,000000,32.557,32.557,32.3115,32.4239,830334.39339761,0
+BAH.US,D,20170509,000000,32.4239,32.5274,32.0895,32.2513,1117512.5331942,0
+BAH.US,D,20170510,000000,32.269,32.5136,32.1486,32.3962,603659.15743377,0
+BAH.US,D,20170511,000000,32.3115,32.485,32.1399,32.4486,396957.21077759,0
+BAH.US,D,20170512,000000,32.4327,32.7306,32.2788,32.6221,560096.74220199,0
+BAH.US,D,20170515,000000,32.6596,33.1488,32.6596,33.0471,743425.53971457,0
+BAH.US,D,20170516,000000,33.1932,33.2375,32.8469,32.9653,827367.50109818,0
+BAH.US,D,20170517,000000,32.5658,32.6852,32.2878,32.2957,868254.03499769,0
+BAH.US,D,20170518,000000,32.3775,32.5038,32.2049,32.2601,1198077.9561783,0
+BAH.US,D,20170519,000000,32.3213,32.7454,32.2414,32.5855,1192593.3627239,0
+BAH.US,D,20170522,000000,34.2168,34.9821,33.7099,34.8973,3693895.492023,0
+BAH.US,D,20170523,000000,35.1961,35.2484,34.3617,34.7425,1516911.3969647,0
+BAH.US,D,20170524,000000,34.8973,35.0679,34.5954,34.9526,1382462.3021815,0
+BAH.US,D,20170525,000000,35.0236,35.6478,34.917,35.5226,1497251.4260851,0
+BAH.US,D,20170526,000000,35.56,35.705,35.3056,35.5689,627738.03352214,0
+BAH.US,D,20170530,000000,35.5846,35.7149,35.4575,35.5778,1691617.3468647,0
+BAH.US,D,20170531,000000,35.6675,35.8036,35.3243,35.7484,945769.41969169,0
+BAH.US,D,20170601,000000,35.849,35.849,35.3865,35.7218,1163754.8856603,0
+BAH.US,D,20170602,000000,35.7662,35.8766,35.5512,35.5512,896201.22760088,0
+BAH.US,D,20170605,000000,35.56,35.5689,35.1685,35.2139,839715.69468071,0
+BAH.US,D,20170606,000000,35.0502,35.0965,34.6902,34.6902,1966854.9112279,0
+BAH.US,D,20170607,000000,34.841,35.1705,34.6902,35.0985,819341.88505238,0
+BAH.US,D,20170608,000000,35.1616,35.5087,35.0886,35.4239,691096.29234989,0
+BAH.US,D,20170609,000000,35.3894,35.4545,34.7613,35.1173,993391.7928069,0
+BAH.US,D,20170612,000000,35.0699,35.7198,34.9979,35.5087,999862.9844183,0
+BAH.US,D,20170613,000000,35.5729,35.7712,35.4437,35.6813,679724.55716939,0
+BAH.US,D,20170614,000000,35.8372,36.1202,35.6173,35.99,1160740.3365125,0
+BAH.US,D,20170615,000000,35.6902,35.8726,35.5886,35.8086,885518.99575724,0
+BAH.US,D,20170616,000000,29.9918,30.0441,28.5233,29.0432,13857350.094904,0
+BAH.US,D,20170619,000000,28.9534,29.5816,28.2779,29.552,5020631.7289305,0
+BAH.US,D,20170620,000000,29.5619,29.9081,29.3065,29.3449,1509715.212874,0
+BAH.US,D,20170621,000000,29.3636,29.5332,29.2867,29.4544,1321747.4774703,0
+BAH.US,D,20170622,000000,29.2779,30.0008,29.1802,29.9435,1540907.1270624,0
+BAH.US,D,20170623,000000,29.9524,30.0105,29.1625,29.3351,3628313.584934,0
+BAH.US,D,20170626,000000,29.0786,29.9721,29.0786,29.5432,1429517.8629948,0
+BAH.US,D,20170627,000000,29.5046,29.6644,29.3252,29.3449,1042450.969199,0
+BAH.US,D,20170628,000000,29.5145,29.9081,29.4978,29.7621,837020.54781403,0
+BAH.US,D,20170629,000000,29.7068,29.7255,29.3351,29.4544,1094313.7878358,0
+BAH.US,D,20170630,000000,29.5046,29.7442,29.3735,29.6289,1148342.4581307,0
+BAH.US,D,20170703,000000,29.8085,30.1043,29.6368,29.6368,651248.06935763,0
+BAH.US,D,20170705,000000,29.7788,30.2088,29.7621,30.1447,1334405.9475544,0
+BAH.US,D,20170706,000000,30.0105,30.5718,29.8981,30.0185,2599970.056802,0
+BAH.US,D,20170707,000000,30.1526,30.7561,29.9821,30.7286,1329235.6865034,0
+BAH.US,D,20170710,000000,30.7561,30.7788,30.2651,30.2838,1045296.1844389,0
+BAH.US,D,20170711,000000,30.337,30.5204,30.2088,30.4257,926984.50966459,0
+BAH.US,D,20170712,000000,30.7384,30.9297,30.557,30.8281,1264316.9193883,0
+BAH.US,D,20170713,000000,30.911,31.0451,30.6911,30.8193,649361.06096076,0
+BAH.US,D,20170714,000000,30.8814,31.0274,30.7828,30.8015,577814.95000797,0
+BAH.US,D,20170717,000000,30.0441,30.337,29.4612,30.0441,1674716.403308,0
+BAH.US,D,20170718,000000,30.0441,30.1181,29.8971,30.0441,2159534.5907588,0
+BAH.US,D,20170719,000000,30.1526,30.7286,30.0994,30.5116,1735304.4810823,0
+BAH.US,D,20170720,000000,30.5116,30.7828,30.3617,30.5382,652554.06979565,0
+BAH.US,D,20170721,000000,30.4731,30.6911,30.3804,30.6447,616039.79823214,0
+BAH.US,D,20170724,000000,30.6644,30.8193,30.5895,30.8094,471517.87087809,0
+BAH.US,D,20170725,000000,30.9464,31.3666,30.836,31.0826,774643.8172658,0
+BAH.US,D,20170726,000000,31.1181,31.1576,30.8015,31.0993,519446.4645929,0
+BAH.US,D,20170727,000000,31.194,31.2276,30.7286,30.911,510451.48797354,0
+BAH.US,D,20170728,000000,30.8913,31.2137,30.8193,31.194,624461.87869663,0
+BAH.US,D,20170731,000000,31.2444,31.3568,30.9464,31.2276,949420.74545049,0
+BAH.US,D,20170801,000000,31.4456,31.4456,31.0993,31.3104,943811.43301014,0
+BAH.US,D,20170802,000000,31.4297,31.4297,30.9377,30.9741,929747.59288946,0
+BAH.US,D,20170803,000000,30.9012,31.483,30.8963,31.3756,1005984.3544838,0
+BAH.US,D,20170804,000000,31.4732,31.8193,31.272,31.5107,1311617.8622715,0
+BAH.US,D,20170807,000000,31.194,31.3706,29.1802,30.3991,2345647.7649816,0
+BAH.US,D,20170808,000000,30.4643,31.2217,30.1447,30.1802,1456042.4479781,0
+BAH.US,D,20170809,000000,29.8824,30.0008,28.7335,29.408,1566197.7038677,0
+BAH.US,D,20170810,000000,29.5629,30.0579,29.4612,29.9011,1018712.7888771,0
+BAH.US,D,20170811,000000,29.7374,30.6417,29.6556,30.4406,1987234.8047092,0
+BAH.US,D,20170814,000000,30.6329,31.0017,30.6053,30.8351,1140650.440023,0
+BAH.US,D,20170815,000000,31.0905,31.3676,30.8173,30.843,1613861.6499783,0
+BAH.US,D,20170816,000000,30.8804,31.3114,30.8804,31.0738,1689521.4595157,0
+BAH.US,D,20170817,000000,31.1181,31.1181,30.6517,30.6714,879549.72201603,0
+BAH.US,D,20170818,000000,30.5698,31.0441,30.5511,30.8261,941459.0098609,0
+BAH.US,D,20170821,000000,30.7364,31.1181,30.6329,31.0441,857113.48623014,0
+BAH.US,D,20170822,000000,31.1852,31.6221,31.0194,31.5127,1483543.4913632,0
+BAH.US,D,20170823,000000,31.3578,31.6053,31.339,31.4663,1116573.5918856,0
+BAH.US,D,20170824,000000,31.5679,31.5679,31.0826,31.1181,901627.01047656,0
+BAH.US,D,20170825,000000,31.3114,31.3676,30.9464,31.0905,1000188.4705523,0
+BAH.US,D,20170828,000000,31.2454,31.2818,30.6566,30.698,715258.31442889,0
+BAH.US,D,20170829,000000,30.624,31.0441,30.6073,31.0441,883794.22343962,0
+BAH.US,D,20170830,000000,31.0441,31.1477,30.8706,31.0194,1008719.0463948,0
+BAH.US,D,20170831,000000,31.1576,31.6506,31.1378,31.2217,1436727.2287668,0
+BAH.US,D,20170901,000000,31.2818,31.8144,31.2552,31.7237,851245.61003848,0
+BAH.US,D,20170905,000000,31.6152,31.979,31.3016,31.5314,955600.92609472,0
+BAH.US,D,20170906,000000,31.5964,31.9012,31.4939,31.7967,849849.36578136,0
+BAH.US,D,20170907,000000,31.704,31.9052,31.6319,31.8144,1025866.3859968,0
+BAH.US,D,20170908,000000,31.7237,31.8569,31.4939,31.7424,1080648.4400849,0
+BAH.US,D,20170911,000000,31.9703,32.0235,31.5767,31.915,1455495.915186,0
+BAH.US,D,20170912,000000,32.0343,32.199,31.9515,32.052,1694915.809151,0
+BAH.US,D,20170913,000000,31.915,32.052,31.6506,31.6673,971961.42071241,0
+BAH.US,D,20170914,000000,31.5767,31.6409,31.3953,31.5314,1213222.694177,0
+BAH.US,D,20170915,000000,31.4751,32.3361,31.4267,32.2641,1983008.5548445,0
+BAH.US,D,20170918,000000,32.2641,32.9239,32.2553,32.8855,762833.03069581,0
+BAH.US,D,20170919,000000,32.9525,33.3628,32.7946,33.2602,913649.71792508,0
+BAH.US,D,20170920,000000,33.2701,33.7099,33.0875,33.6528,981318.38658361,0
+BAH.US,D,20170921,000000,33.6448,33.847,33.4248,33.7287,901904.83976229,0
+BAH.US,D,20170922,000000,33.6625,33.8194,33.5964,33.7375,524998.99440551,0
+BAH.US,D,20170925,000000,33.7197,33.774,33.5087,33.7375,608556.65907637,0
+BAH.US,D,20170926,000000,33.8194,34.1498,33.8194,34.0028,810862.00798466,0
+BAH.US,D,20170927,000000,34.2316,34.3954,34.0028,34.0925,859783.28370943,0
+BAH.US,D,20170928,000000,33.5817,34.1774,33.5817,34.0117,1432485.7692698,0
+BAH.US,D,20170929,000000,34.0925,34.6143,34.0925,34.2227,945793.75510358,0
+BAH.US,D,20171002,000000,34.2405,34.6143,34.1498,34.4979,790893.78855448,0
+BAH.US,D,20171003,000000,34.9101,34.9653,34.4002,34.7246,1493369.9278887,0
+BAH.US,D,20171004,000000,34.7523,34.9101,34.7011,34.7898,1907300.0744833,0
+BAH.US,D,20171005,000000,34.7987,34.9002,34.6182,34.7168,1388061.474867,0
+BAH.US,D,20171006,000000,34.8243,34.8333,34.4151,34.4979,764099.48608952,0
+BAH.US,D,20171009,000000,34.5501,34.6241,34.268,34.4525,2111244.007792,0
+BAH.US,D,20171010,000000,34.6438,34.7809,34.5245,34.5857,674128.42641049,0
+BAH.US,D,20171011,000000,34.6724,34.6724,34.2947,34.3204,1008337.7916086,0
+BAH.US,D,20171012,000000,34.5954,35.2376,34.4348,35.0817,1474038.4850697,0
+BAH.US,D,20171013,000000,35.2376,35.3303,35.0709,35.2927,572363.81774489,0
+BAH.US,D,20171016,000000,35.35,35.4565,34.7809,34.8815,1248862.9188636,0
+BAH.US,D,20171017,000000,34.842,34.842,34.277,34.4249,755259.64772095,0
+BAH.US,D,20171018,000000,34.5423,34.7523,34.4979,34.5423,553112.47898993,0
+BAH.US,D,20171019,000000,34.4791,34.569,34.2316,34.569,396383.30064721,0
+BAH.US,D,20171020,000000,34.6143,34.776,34.4348,34.7246,571215.99748414,0
+BAH.US,D,20171023,000000,34.6537,34.9367,34.493,34.5423,948979.66611,0
+BAH.US,D,20171024,000000,34.494,34.9002,34.4525,34.5324,579322.73156957,0
+BAH.US,D,20171025,000000,34.7346,34.99,34.3046,34.3854,1785641.2665987,0
+BAH.US,D,20171026,000000,34.4426,34.5245,34.1398,34.2947,1235461.2047413,0
+BAH.US,D,20171027,000000,34.2858,34.6823,34.2316,34.3588,1371541.7860965,0
+BAH.US,D,20171030,000000,34.3154,34.5727,34.1961,34.2316,713752.56081828,0
+BAH.US,D,20171031,000000,34.3854,34.7079,34.3046,34.5857,473121.98011176,0
+BAH.US,D,20171101,000000,34.6912,34.9101,34.4426,34.569,492666.35778488,0
+BAH.US,D,20171102,000000,34.5767,34.6724,34.3588,34.6044,637397.16409097,0
+BAH.US,D,20171103,000000,34.6044,34.9999,34.4979,34.9002,1095470.7338761,0
+BAH.US,D,20171106,000000,34.5501,34.7079,32.6842,33.4999,2529214.8467355,0
+BAH.US,D,20171107,000000,34.9555,35.34,34.0925,34.2227,1559986.0899832,0
+BAH.US,D,20171108,000000,34.268,34.3204,33.847,33.9298,1758389.6611853,0
+BAH.US,D,20171109,000000,33.7375,33.994,33.5047,33.5176,672948.15893389,0
+BAH.US,D,20171110,000000,33.3894,33.7197,33.3431,33.49,667751.53452015,0
+BAH.US,D,20171113,000000,33.3075,33.49,33.1418,33.3243,824255.61030291,0
+BAH.US,D,20171114,000000,33.1695,33.6635,33.0865,33.6458,1091491.8940323,0
+BAH.US,D,20171115,000000,33.6014,33.771,33.4575,33.4999,1330656.2661725,0
+BAH.US,D,20171116,000000,33.775,34.1626,33.702,34.1142,668573.8686469,0
+BAH.US,D,20171117,000000,34.0954,34.1142,33.9505,34.0413,624683.93933011,0
+BAH.US,D,20171120,000000,34.0511,34.1991,34.0147,34.1803,685654.28586627,0
+BAH.US,D,20171121,000000,34.4673,34.9337,34.4673,34.7208,880291.95207864,0
+BAH.US,D,20171122,000000,34.6399,34.9337,34.4101,34.4387,655410.4387661,0
+BAH.US,D,20171124,000000,34.5107,34.6399,34.0324,34.28,271512.21839328,0
+BAH.US,D,20171127,000000,34.2987,34.6587,34.2257,34.2897,867351.59680682,0
+BAH.US,D,20171128,000000,34.4574,34.7483,34.2444,34.7059,676528.50640801,0
+BAH.US,D,20171129,000000,34.6684,35.0995,34.3904,34.9427,934929.00767076,0
+BAH.US,D,20171130,000000,34.7957,35.6409,34.7208,35.5778,1037887.0654944,0
+BAH.US,D,20171201,000000,35.6685,35.7789,35.0078,35.4486,946126.33906605,0
+BAH.US,D,20171204,000000,35.7702,36.0846,35.3677,35.4939,1114234.3504177,0
+BAH.US,D,20171205,000000,35.4939,35.8806,35.3293,35.4565,1217382.0216591,0
+BAH.US,D,20171206,000000,35.3391,35.6409,35.0256,35.053,605065.54144584,0
+BAH.US,D,20171207,000000,35.0343,35.273,34.9624,35.0443,480671.02767474,0
+BAH.US,D,20171208,000000,35.2819,35.3588,34.9782,35.137,518709.30440778,0
+BAH.US,D,20171211,000000,35.2001,35.56,35.0166,35.2819,491698.0111868,0
+BAH.US,D,20171212,000000,35.42,35.7336,35.127,35.6231,676459.55607433,0
+BAH.US,D,20171213,000000,35.5512,35.7425,35.2366,35.2366,686620.60451336,0
+BAH.US,D,20171214,000000,35.273,35.3016,34.7957,34.8213,462668.90673006,0
+BAH.US,D,20171215,000000,34.917,35.3677,34.9072,35.137,1280550.6670691,0
+BAH.US,D,20171218,000000,35.3756,36.2129,35.3756,35.925,872177.10618925,0
+BAH.US,D,20171219,000000,35.9545,36.0285,35.5462,35.8263,909129.41516676,0
+BAH.US,D,20171220,000000,35.925,36.137,35.7169,35.7169,357490.24257158,0
+BAH.US,D,20171221,000000,35.8993,36.1182,35.5512,35.5512,558405.43107573,0
+BAH.US,D,20171222,000000,35.5699,35.6972,35.4387,35.6043,513144.60688922,0
+BAH.US,D,20171226,000000,35.4851,35.5946,35.2276,35.2533,680537.76551668,0
+BAH.US,D,20171227,000000,35.3016,35.4851,35.0709,35.3588,425491.49519259,0
+BAH.US,D,20171228,000000,35.3677,35.6409,35.0896,35.2189,334307.7208211,0
+BAH.US,D,20171229,000000,35.2533,35.3016,35.0256,35.061,405624.67331194,0
+BAH.US,D,20180102,000000,35.1626,35.2099,34.8588,34.9072,531429.62699709,0
+BAH.US,D,20180103,000000,34.9337,35.1823,34.9337,34.9979,731649.22831143,0
+BAH.US,D,20180104,000000,35.1083,35.2919,34.9782,34.9782,1858634.3205833,0
+BAH.US,D,20180105,000000,35.1182,35.4762,34.9072,35.273,1475263.3674681,0
+BAH.US,D,20180108,000000,35.4022,36.1566,35.3293,36.1093,592794.41000095,0
+BAH.US,D,20180109,000000,36.3204,36.3204,35.8529,35.8618,788519.05794435,0
+BAH.US,D,20180110,000000,35.925,36.0609,35.7602,36.0186,571075.05489029,0
+BAH.US,D,20180111,000000,36.0108,36.1321,35.6597,36.0926,741716.99100488,0
+BAH.US,D,20180112,000000,36.2582,36.2948,36.0009,36.1271,889909.50965215,0
+BAH.US,D,20180116,000000,36.3204,37.0098,36.1932,36.6528,1217424.6086298,0
+BAH.US,D,20180117,000000,36.8292,36.9644,36.6429,36.8007,758224.51206939,0
+BAH.US,D,20180118,000000,36.8292,36.8747,36.4338,36.4428,483213.06424161,0
+BAH.US,D,20180119,000000,36.4151,36.4959,35.8806,36.4595,867587.85309723,0
+BAH.US,D,20180122,000000,36.4959,36.5906,36.1468,36.4338,935173.37576514,0
+BAH.US,D,20180123,000000,36.3964,36.5048,36.1182,36.4151,585336.62023257,0
+BAH.US,D,20180124,000000,36.4772,36.6429,36.1566,36.2129,700470.49580452,0
+BAH.US,D,20180125,000000,36.3677,36.9022,36.2218,36.2769,459562.08581227,0
+BAH.US,D,20180126,000000,36.3204,36.5906,36.1932,36.562,724301.96187203,0
+BAH.US,D,20180129,000000,36.3776,37.0098,36.2395,36.6981,1004830.4503701,0
+BAH.US,D,20180130,000000,36.3864,36.4821,36.0009,36.2495,611348.1336151,0
+BAH.US,D,20180131,000000,36.3964,36.5148,35.991,36.0285,556934.15263196,0
+BAH.US,D,20180201,000000,35.8806,36.5995,35.8618,36.4151,1103254.0097785,0
+BAH.US,D,20180202,000000,36.2307,36.4861,35.5512,35.5512,1105342.7992989,0
+BAH.US,D,20180205,000000,34.0245,35.0343,33.3795,33.7839,2106538.1475181,0
+BAH.US,D,20180206,000000,33.0294,33.3331,32.3775,33.0383,2232271.1089431,0
+BAH.US,D,20180207,000000,33.1695,34.9604,33.1508,34.2987,1474365.9991547,0
+BAH.US,D,20180208,000000,34.353,34.6004,33.5364,33.5461,1404419.9415335,0
+BAH.US,D,20180209,000000,33.9308,34.1054,32.3962,33.416,1769236.1570592,0
+BAH.US,D,20180212,000000,33.8214,34.6201,33.8214,34.3814,2226173.060314,0
+BAH.US,D,20180213,000000,34.2887,34.6014,34.1891,34.4298,1830371.7816011,0
+BAH.US,D,20180214,000000,34.28,35.1212,34.206,35.0285,1258146.878499,0
+BAH.US,D,20180215,000000,35.1665,35.4032,34.842,35.3993,1415042.348823,0
+BAH.US,D,20180216,000000,35.354,35.7869,35.2879,35.3993,1055360.905206,0
+BAH.US,D,20180220,000000,35.3343,35.7218,35.3343,35.3343,626181.58113677,0
+BAH.US,D,20180221,000000,35.344,35.639,35.1497,35.2149,804607.80712927,0
+BAH.US,D,20180222,000000,35.2149,35.5472,35.1212,35.1764,1609348.4450483,0
+BAH.US,D,20180223,000000,35.4535,35.5926,35.2583,35.5836,837648.19864566,0
+BAH.US,D,20180226,000000,35.6942,35.9161,35.5669,35.8599,717114.9035609,0
+BAH.US,D,20180227,000000,35.8796,36.1755,35.5472,35.5472,618605.15623542,0
+BAH.US,D,20180228,000000,35.6755,35.7779,35.0483,35.056,893335.73285098,0
+BAH.US,D,20180301,000000,35.0483,35.354,34.6409,35.1862,965170.82681996,0
+BAH.US,D,20180302,000000,35.0009,35.9722,34.852,35.8973,1056669.9475705,0
+BAH.US,D,20180305,000000,35.2326,36.3924,35.205,36.2859,1270895.5924023,0
+BAH.US,D,20180306,000000,36.3973,36.3973,35.8697,36.1932,661953.62263767,0
+BAH.US,D,20180307,000000,35.9722,36.5827,35.9722,36.2958,554870.7124989,0
+BAH.US,D,20180308,000000,36.4062,36.5167,36.0916,36.2395,577712.53848293,0
+BAH.US,D,20180309,000000,36.3499,36.6459,36.0739,36.6459,1146119.8238448,0
+BAH.US,D,20180312,000000,36.7288,36.7662,36.137,36.2582,637717.58034751,0
+BAH.US,D,20180313,000000,36.3056,36.3312,36.0462,36.0916,512758.28222549,0
+BAH.US,D,20180314,000000,36.1566,36.2958,35.8116,36.1271,1084816.8933462,0
+BAH.US,D,20180315,000000,36.1468,36.2958,36.0364,36.1271,659061.76452489,0
+BAH.US,D,20180316,000000,36.2307,36.6873,36.0739,36.5068,1367267.8793835,0
+BAH.US,D,20180319,000000,36.4428,36.4693,35.5926,35.8599,794954.76041341,0
+BAH.US,D,20180320,000000,35.99,36.3499,35.8145,36.2307,392063.76503697,0
+BAH.US,D,20180321,000000,36.2395,36.5827,36.1182,36.3599,395341.94781347,0
+BAH.US,D,20180322,000000,36.0364,36.1222,35.4624,35.4999,886614.08929222,0
+BAH.US,D,20180323,000000,35.557,35.6853,34.8076,34.8076,843866.91035872,0
+BAH.US,D,20180326,000000,35.131,35.354,34.5117,35.3253,588749.66174996,0
+BAH.US,D,20180327,000000,35.4899,35.8056,35.0985,35.205,1247897.614192,0
+BAH.US,D,20180328,000000,35.2779,35.6212,35.065,35.1862,1025963.7276444,0
+BAH.US,D,20180329,000000,35.2326,36.0837,34.9909,35.7869,675079.53542514,0
+BAH.US,D,20180402,000000,35.7218,35.8599,34.7888,35.0106,737457.27994887,0
+BAH.US,D,20180403,000000,35.2326,35.8835,35.1212,35.8509,1144115.1942906,0
+BAH.US,D,20180404,000000,35.3253,36.2307,35.1764,36.2218,1071719.3718727,0
+BAH.US,D,20180405,000000,36.3874,36.5926,36.2395,36.4792,800765.85397733,0
+BAH.US,D,20180406,000000,36.3776,36.7198,35.6567,35.8973,570774.91814366,0
+BAH.US,D,20180409,000000,36.0098,36.3776,35.8796,35.8875,762598.80235639,0
+BAH.US,D,20180410,000000,36.1566,36.5689,36.0186,36.4249,539592.12973477,0
+BAH.US,D,20180411,000000,36.2129,36.6281,36.2129,36.4505,624884.70647819,0
+BAH.US,D,20180412,000000,36.6182,36.922,36.4792,36.7839,336223.12053184,0
+BAH.US,D,20180413,000000,36.9684,36.9684,36.5255,36.6734,536571.49673408,0
+BAH.US,D,20180416,000000,36.9684,37.5709,36.851,37.4694,605741.86310124,0
+BAH.US,D,20180417,000000,37.7564,37.8934,37.3924,37.8027,839915.44785329,0
+BAH.US,D,20180418,000000,37.8027,37.9694,37.4694,37.855,802565.6604816,0
+BAH.US,D,20180419,000000,37.8185,38.0147,37.5709,37.6715,502545.52103619,0
+BAH.US,D,20180420,000000,37.6527,37.8273,37.3835,37.5433,413592.49275451,0
+BAH.US,D,20180423,000000,37.6065,37.7938,37.2375,37.422,429368.93748686,0
+BAH.US,D,20180424,000000,37.4121,37.6814,36.8332,37.0828,612198.85905572,0
+BAH.US,D,20180425,000000,37.0926,37.1301,36.6104,36.8135,1023487.5994847,0
+BAH.US,D,20180426,000000,36.8422,37.1449,36.5827,37.0245,331233.34711917,0
+BAH.US,D,20180427,000000,37.1272,37.2375,36.9131,36.922,408773.06722505,0
+BAH.US,D,20180430,000000,37.0245,37.1192,36.5926,36.6281,384965.93656943,0
+BAH.US,D,20180501,000000,36.5255,36.5355,36.0186,36.4505,713817.45524998,0
+BAH.US,D,20180502,000000,36.4881,36.71,36.0916,36.2495,815668.25183269,0
+BAH.US,D,20180503,000000,36.1755,36.3056,35.5472,36.2958,846566.11312738,0
+BAH.US,D,20180504,000000,36.1843,36.9871,36.0552,36.7198,401385.24176584,0
+BAH.US,D,20180507,000000,36.8234,37.0245,36.6557,37.0058,523213.38355817,0
+BAH.US,D,20180508,000000,37.5621,37.644,37.135,37.3579,605718.54166485,0
+BAH.US,D,20180509,000000,37.4121,37.6913,37.2849,37.5147,497727.10948223,0
+BAH.US,D,20180510,000000,37.6242,37.8273,37.4121,37.709,317583.20900059,0
+BAH.US,D,20180511,000000,37.6913,38.0414,37.5068,37.7564,625550.88837865,0
+BAH.US,D,20180514,000000,37.6814,37.7849,37.4781,37.5621,454933.28767594,0
+BAH.US,D,20180515,000000,37.4121,37.9132,37.2948,37.8638,636266.58141364,0
+BAH.US,D,20180516,000000,37.855,38.2455,37.7387,38.134,490506.58997975,0
+BAH.US,D,20180517,000000,38.1903,38.3274,37.8885,38.0769,649957.27855204,0
+BAH.US,D,20180518,000000,38.1064,38.5394,37.9694,38.5217,784302.94783463,0
+BAH.US,D,20180521,000000,38.7623,38.7987,38.4407,38.5394,638087.68140331,0
+BAH.US,D,20180522,000000,38.5394,38.6163,38.0966,38.134,554807.84601818,0
+BAH.US,D,20180523,000000,37.9881,38.209,37.8934,38.1538,470368.02266636,0
+BAH.US,D,20180524,000000,38.1903,38.6282,38.0414,38.495,1241057.3355003,0
+BAH.US,D,20180525,000000,38.3846,38.8185,38.3846,38.6232,1249323.2637384,0
+BAH.US,D,20180529,000000,39.1795,40.8244,39.0385,40.6835,2788651.6309546,0
+BAH.US,D,20180530,000000,41.2219,41.9103,40.9615,41.6282,2051155.8199368,0
+BAH.US,D,20180531,000000,41.8037,41.85,41.499,41.6726,1150162.544145,0
+BAH.US,D,20180601,000000,41.7771,41.9429,41.295,41.4231,1246582.4879744,0
+BAH.US,D,20180604,000000,41.5453,41.9882,41.4054,41.9596,1071924.1949227,0
+BAH.US,D,20180605,000000,42.0266,42.2683,41.6381,41.785,835625.31753241,0
+BAH.US,D,20180606,000000,41.7584,41.8787,41.3511,41.7002,1173591.4619408,0
+BAH.US,D,20180607,000000,41.7771,41.9241,40.9418,41.2219,1073813.2312705,0
+BAH.US,D,20180608,000000,41.1291,41.295,40.8876,41.286,1167814.8435437,0
+BAH.US,D,20180611,000000,41.1923,41.5543,41.1923,41.3886,672228.23633218,0
+BAH.US,D,20180612,000000,41.5168,41.7199,41.2121,41.6568,967947.09172626,0
+BAH.US,D,20180613,000000,41.7101,42.2319,41.6914,41.9606,1368152.0660155,0
+BAH.US,D,20180614,000000,42.1006,42.3353,41.7584,42.1943,1029306.8048527,0
+BAH.US,D,20180615,000000,42.0543,42.2032,41.6657,41.7949,906453.53383449,0
+BAH.US,D,20180618,000000,41.6104,42.0089,41.36,41.9803,2124331.3895107,0
+BAH.US,D,20180619,000000,41.8323,42.2614,41.6814,42.1568,1242317.707041,0
+BAH.US,D,20180620,000000,42.2032,42.5642,42.0917,42.2792,730995.21411692,0
+BAH.US,D,20180621,000000,42.1943,42.2969,41.7101,41.8423,1073410.6829989,0
+BAH.US,D,20180622,000000,41.8797,41.9339,41.3324,41.3974,1444184.0045597,0
+BAH.US,D,20180625,000000,41.1528,41.1706,40.8402,40.9034,1482831.6805655,0
+BAH.US,D,20180626,000000,40.9122,40.931,40.6982,40.8017,2039469.7523529,0
+BAH.US,D,20180627,000000,40.9685,40.9872,40.1538,40.2337,1475234.9761543,0
+BAH.US,D,20180628,000000,40.2052,40.4468,39.8264,40.3668,1097213.7577525,0
+BAH.US,D,20180629,000000,40.5039,41.072,40.4112,40.5897,1278803.5872906,0
+BAH.US,D,20180702,000000,40.3107,41.4408,40.2624,41.3877,1778862.8404121,0
+BAH.US,D,20180703,000000,41.5443,42.1943,41.4054,41.9991,954249.2967594,0
+BAH.US,D,20180705,000000,41.9429,41.9517,41.4684,41.8323,1949409.4628302,0
+BAH.US,D,20180706,000000,41.7683,42.5019,41.7288,42.3975,1080898.8920321,0
+BAH.US,D,20180709,000000,41.9991,42.5019,41.2199,42.4822,1391263.6094813,0
+BAH.US,D,20180710,000000,42.4922,42.5642,42.2515,42.5286,1103828.9338843,0
+BAH.US,D,20180711,000000,42.2319,42.6096,42.1943,42.6096,1548313.2040805,0
+BAH.US,D,20180712,000000,42.6963,43.0375,42.4822,42.8906,1609561.3799024,0
+BAH.US,D,20180713,000000,42.8333,43.4014,42.7062,43.1608,1053590.503991,0
+BAH.US,D,20180716,000000,43.3827,43.4478,42.8512,42.9478,674841.25118373,0
+BAH.US,D,20180717,000000,42.8709,43.1963,42.861,43.1421,681407.7564917,0
+BAH.US,D,20180718,000000,43.1223,43.1519,42.7062,43.0552,1419249.3331533,0
+BAH.US,D,20180719,000000,43.0839,43.2565,42.938,43.1696,1026860.0819823,0
+BAH.US,D,20180720,000000,43.0465,43.4103,42.7782,43.1884,670515.63172051,0
+BAH.US,D,20180723,000000,43.2052,43.2052,42.8333,42.9832,591528.96858274,0
+BAH.US,D,20180724,000000,43.1519,43.2605,42.359,42.6391,898904.48627152,0
+BAH.US,D,20180725,000000,42.6766,42.7692,42.3975,42.6096,1341257.3799765,0
+BAH.US,D,20180726,000000,42.5463,42.9832,42.289,42.938,1092616.3928566,0
+BAH.US,D,20180727,000000,42.9755,42.9755,42.359,42.4557,1384687.9783938,0
+BAH.US,D,20180730,000000,43.7348,43.9124,41.0533,41.582,2292934.2209041,0
+BAH.US,D,20180731,000000,42.6766,44.2821,42.426,43.8739,3166274.3569866,0
+BAH.US,D,20180801,000000,43.8265,43.9617,43.5947,43.7732,1830320.0688508,0
+BAH.US,D,20180802,000000,43.4201,44.2308,43.4201,44.0415,1498050.4387754,0
+BAH.US,D,20180803,000000,43.9379,44.3295,43.7151,44.2921,973577.69765201,0
+BAH.US,D,20180806,000000,44.2921,45.0297,44.2071,45.0247,1391142.9463973,0
+BAH.US,D,20180807,000000,45.1638,45.5721,44.8719,45.295,2110062.7263399,0
+BAH.US,D,20180808,000000,45.3394,45.9903,45.3394,45.7132,922610.21937761,0
+BAH.US,D,20180809,000000,45.9803,46.0642,45.6659,45.721,1002847.1143012,0
+BAH.US,D,20180810,000000,45.5721,46.0406,45.3679,45.5987,970815.62840264,0
+BAH.US,D,20180813,000000,45.6283,46.2466,45.5721,45.5987,980111.75574413,0
+BAH.US,D,20180814,000000,45.6559,46.076,45.4893,46.0001,578947.56063628,0
+BAH.US,D,20180815,000000,45.8522,45.9823,45.6185,45.8235,630656.2549978,0
+BAH.US,D,20180816,000000,45.9262,46.1125,45.7595,45.8986,705750.26620887,0
+BAH.US,D,20180817,000000,45.8896,46.3926,45.7319,46.3453,468964.68058077,0
+BAH.US,D,20180820,000000,46.3355,46.5021,46.0495,46.4587,746125.75645873,0
+BAH.US,D,20180821,000000,46.5888,46.9055,46.4499,46.8671,1053589.4900156,0
+BAH.US,D,20180822,000000,46.9153,47.2585,46.6539,46.9972,545324.13321006,0
+BAH.US,D,20180823,000000,46.9696,47.1648,46.3926,46.4222,916221.15978132,0
+BAH.US,D,20180824,000000,46.4755,46.9331,46.3187,46.9153,507791.8302492,0
+BAH.US,D,20180827,000000,47.0347,47.5998,46.9331,47.5761,849210.56121928,0
+BAH.US,D,20180828,000000,47.6411,47.8464,47.1471,47.3147,964245.06719269,0
+BAH.US,D,20180829,000000,47.3334,47.7348,47.2309,47.6324,824298.19727371,0
+BAH.US,D,20180830,000000,47.5475,47.725,47.4262,47.6234,615813.68169669,0
+BAH.US,D,20180831,000000,47.5475,47.9391,47.4952,47.6668,826428.55978947,0
+BAH.US,D,20180904,000000,47.6324,47.9588,47.3975,47.9391,768427.13350373,0
+BAH.US,D,20180905,000000,47.9391,48.2566,47.6411,48.2477,707757.93768969,0
+BAH.US,D,20180906,000000,48.3207,48.87,48.1531,48.6944,915668.54313635,0
+BAH.US,D,20180907,000000,48.6186,48.9559,48.443,48.5534,928812.70748273,0
+BAH.US,D,20180910,000000,48.7497,48.7497,47.8631,47.8818,993544.90310669,0
+BAH.US,D,20180911,000000,48.1718,48.3483,47.6668,48.1431,766979.17649636,0
+BAH.US,D,20180912,000000,48.2191,48.3384,47.9291,48.2852,730685.95159083,0
+BAH.US,D,20180913,000000,48.4134,48.443,48.2043,48.3571,811636.68526312,0
+BAH.US,D,20180914,000000,48.2852,48.9174,48.1531,48.8346,1001724.6434278,0
+BAH.US,D,20180917,000000,48.9736,48.9736,48.3483,48.4134,1294282.9372028,0
+BAH.US,D,20180918,000000,48.3207,48.5081,47.9853,48.0712,1282441.731368,0
+BAH.US,D,20180919,000000,48.303,48.4232,46.5701,46.6915,1525953.0164568,0
+BAH.US,D,20180920,000000,46.6826,46.7092,45.8818,46.3355,1571608.277111,0
+BAH.US,D,20180921,000000,46.3355,46.5928,46.01,46.1875,1775751.9635924,0
+BAH.US,D,20180924,000000,46.1125,46.4222,45.9636,46.1786,619091.86447319,0
+BAH.US,D,20180925,000000,46.2516,46.5958,46.1875,46.4222,865627.8384647,0
+BAH.US,D,20180926,000000,46.4587,47.0071,46.3453,46.4587,1366989.0361223,0
+BAH.US,D,20180927,000000,46.4942,46.8108,46.3689,46.3739,1110136.875441,0
+BAH.US,D,20180928,000000,46.3552,46.6442,46.1786,46.2418,843552.57795516,0
+BAH.US,D,20181001,000000,46.4322,46.5218,46.1412,46.1875,1153568.4878338,0
+BAH.US,D,20181002,000000,46.3088,46.4843,46.1875,46.1973,966520.42820428,0
+BAH.US,D,20181003,000000,46.3265,46.5119,46.1037,46.1225,896695.03366712,0
+BAH.US,D,20181004,000000,45.936,46.1412,45.5445,46.0475,1223083.6058694,0
+BAH.US,D,20181005,000000,46.0849,46.3926,45.8235,46.1609,941558.37945944,0
+BAH.US,D,20181008,000000,46.0563,46.2339,45.5721,45.8896,689855.18634357,0
+BAH.US,D,20181009,000000,45.7319,46.4666,45.6659,46.1973,1229421.9666909,0
+BAH.US,D,20181010,000000,46.1037,46.3355,44.7714,44.7999,1071439.5146359,0
+BAH.US,D,20181011,000000,44.6213,45.4232,44.0355,44.0355,1082687.5448059,0
+BAH.US,D,20181012,000000,44.5583,44.7999,43.9182,44.4459,1067068.2662754,0
+BAH.US,D,20181015,000000,44.4714,45.3956,44.221,44.9942,576630.62662938,0
+BAH.US,D,20181016,000000,45.3029,46.0198,44.9666,45.9459,582872.65977883,0
+BAH.US,D,20181017,000000,45.8986,45.9548,45.5445,45.8039,490145.6147034,0
+BAH.US,D,20181018,000000,45.722,45.8522,44.9764,45.2851,1557609.331422,0
+BAH.US,D,20181019,000000,45.3669,45.7773,45.3384,45.6746,1018165.2421096,0
+BAH.US,D,20181022,000000,45.862,46.1509,45.4893,46.0277,807893.08773424,0
+BAH.US,D,20181023,000000,45.509,46.2289,45.0879,46.0001,758634.15816952,0
+BAH.US,D,20181024,000000,45.8818,46.1412,43.9882,44.0178,1365849.3276656,0
+BAH.US,D,20181025,000000,44.1647,44.7053,43.8669,44.5297,1073195.7201939,0
+BAH.US,D,20181026,000000,43.9152,44.1747,43.2979,43.6263,2227919.126117,0
+BAH.US,D,20181029,000000,44.9567,46.9518,44.3965,45.3581,2479856.5475723,0
+BAH.US,D,20181030,000000,45.7496,45.9923,44.1924,44.7811,1805273.8601399,0
+BAH.US,D,20181031,000000,45.4044,46.5119,44.8739,46.1609,1304029.2696643,0
+BAH.US,D,20181101,000000,46.3187,46.3413,44.6036,44.8196,1448980.1086528,0
+BAH.US,D,20181102,000000,44.9103,45.7595,43.9931,44.5385,1519056.9691129,0
+BAH.US,D,20181105,000000,44.2969,44.8867,44.0455,44.8374,1147793.8973878,0
+BAH.US,D,20181106,000000,44.9478,46.1973,44.8374,45.6559,1518741.6227337,0
+BAH.US,D,20181107,000000,46.0662,47.4173,45.9823,47.3059,1346951.8663584,0
+BAH.US,D,20181108,000000,47.1648,47.6411,46.3355,47.3975,2359765.3458036,0
+BAH.US,D,20181109,000000,47.3521,47.9775,47.226,47.9005,1282271.3834847,0
+BAH.US,D,20181112,000000,47.8187,48.3207,47.586,47.9775,2163762.8685744,0
+BAH.US,D,20181113,000000,48.2576,48.6827,47.7891,48.4637,1863863.3922129,0
+BAH.US,D,20181114,000000,48.7073,48.8276,47.6491,47.9005,1344103.6091919,0
+BAH.US,D,20181115,000000,47.6224,49.1747,47.6224,49.1373,1542170.5405296,0
+BAH.US,D,20181116,000000,48.941,49.3888,48.7261,49.3039,1585138.7661211,0
+BAH.US,D,20181119,000000,49.2202,49.4548,48.4548,48.5366,1188761.5493268,0
+BAH.US,D,20181120,000000,48.0317,48.659,47.6224,47.7142,1187197.9991131,0
+BAH.US,D,20181121,000000,47.9005,48.1915,47.3788,47.8917,778522.27353556,0
+BAH.US,D,20181123,000000,47.4805,48.1441,47.3917,47.7428,285357.03980697,0
+BAH.US,D,20181126,000000,48.2398,48.5366,47.8305,48.2487,521046.51792459,0
+BAH.US,D,20181127,000000,48.1629,48.6403,47.4805,47.6658,2353857.9245675,0
+BAH.US,D,20181128,000000,47.8818,48.1157,47.2556,48.0317,1595190.3052066,0
+BAH.US,D,20181129,000000,47.9686,48.2004,47.6491,47.6579,792297.13064007,0
+BAH.US,D,20181130,000000,47.7615,48.0712,47.5988,47.9853,864381.6625809,0
+BAH.US,D,20181203,000000,48.5732,48.8089,47.3701,47.7142,2127353.0364869,0
+BAH.US,D,20181204,000000,47.6748,48.2675,46.2102,46.292,2095642.9808204,0
+BAH.US,D,20181206,000000,45.9183,46.4342,45.3669,46.3591,1797195.5173683,0
+BAH.US,D,20181207,000000,46.3492,46.5928,45.2841,45.432,1165156.1997949,0
+BAH.US,D,20181210,000000,45.5899,46.3443,45.3719,45.9005,1639038.6615281,0
+BAH.US,D,20181211,000000,46.4262,46.8631,45.7605,46.1442,1105071.0538661,0
+BAH.US,D,20181212,000000,46.6491,47.8089,46.5455,47.2457,1106306.0760195,0
+BAH.US,D,20181213,000000,47.3701,47.5377,46.8828,47.1077,703649.30898248,0
+BAH.US,D,20181214,000000,46.7417,46.7871,45.8345,45.938,816696.42298498,0
+BAH.US,D,20181217,000000,45.7141,45.7329,44.365,44.5918,1156734.1193304,0
+BAH.US,D,20181218,000000,44.8985,45.2841,44.5356,44.9459,1353861.0953838,0
+BAH.US,D,20181219,000000,45.0405,45.3689,43.7684,44.152,947902.82413393,0
+BAH.US,D,20181220,000000,44.0582,44.1884,43.1233,43.5711,1736116.6754542,0
+BAH.US,D,20181221,000000,43.5325,43.5325,41.4753,41.8698,2452385.9234519,0
+BAH.US,D,20181224,000000,41.2703,41.5997,40.5987,40.6431,651945.68449844,0
+BAH.US,D,20181226,000000,40.8964,42.1775,40.4368,42.1598,846349.12237137,0
+BAH.US,D,20181227,000000,41.6084,41.9813,40.7959,41.86,1337418.468751,0
+BAH.US,D,20181228,000000,42.1213,42.5059,41.6746,42.0849,885896.1946415,0
+BAH.US,D,20181231,000000,42.2062,42.2999,41.505,42.15,1191276.2085554,0
+BAH.US,D,20190102,000000,41.4478,42.0386,41.1657,41.4556,1642915.0898468,0
+BAH.US,D,20190103,000000,41.0572,41.8974,40.8421,41.1214,1126157.6882677,0
+BAH.US,D,20190104,000000,41.785,43.0947,41.785,42.7949,1678976.114364,0
+BAH.US,D,20190107,000000,42.8039,42.9823,42.3443,42.645,1582232.7123514,0
+BAH.US,D,20190108,000000,42.8896,42.9745,42.3343,42.9281,1205819.6590854,0
+BAH.US,D,20190109,000000,43.1144,43.3472,42.4784,42.6164,1427673.4415688,0
+BAH.US,D,20190110,000000,42.3837,42.9745,42.2446,42.7752,1653825.466177,0
+BAH.US,D,20190111,000000,42.8699,43.7003,42.6835,43.6756,1052715.4431386,0
+BAH.US,D,20190114,000000,43.2437,43.576,42.937,43.3946,1923922.1747787,0
+BAH.US,D,20190115,000000,43.3946,43.9182,43.3856,43.648,841857.21092692,0
+BAH.US,D,20190116,000000,43.8512,44.3118,43.6569,44.0494,782165.4874904,0
+BAH.US,D,20190117,000000,43.9094,44.729,43.8147,44.4587,706103.12968126,0
+BAH.US,D,20190118,000000,44.7969,45.0307,44.3502,44.506,882390.88135404,0
+BAH.US,D,20190122,000000,44.2634,44.6105,43.8807,44.0582,675841.03102216,0
+BAH.US,D,20190123,000000,44.2821,45.0307,44.1243,44.3581,760086.17107888,0
+BAH.US,D,20190124,000000,44.4774,44.7684,44.2061,44.3847,841299.52440446,0
+BAH.US,D,20190125,000000,44.5641,45.3532,44.5356,45.218,922785.6371383,0
+BAH.US,D,20190128,000000,44.9646,45.1283,44.5918,44.6657,1138943.9192642,0
+BAH.US,D,20190129,000000,44.6757,45.1431,44.4971,44.8808,745212.1645374,0
+BAH.US,D,20190130,000000,45.1707,45.3856,44.8354,45.152,869277.13627251,0
+BAH.US,D,20190131,000000,45.1333,46.0879,44.9459,45.9479,1575765.5766419,0
+BAH.US,D,20190201,000000,48.8276,49.5653,47.7388,48.2487,2282418.2810418,0
+BAH.US,D,20190204,000000,48.6314,49.3226,47.9391,49.157,1395983.6654122,0
+BAH.US,D,20190205,000000,49.1659,49.5012,48.5732,49.4825,1127108.7972824,0
+BAH.US,D,20190206,000000,49.5189,49.9401,49.0416,49.8749,1158949.6557877,0
+BAH.US,D,20190207,000000,49.6708,50.6679,49.3039,50.6235,1358686.6047663,0
+BAH.US,D,20190208,000000,50.3247,50.9302,50.2211,50.9224,1017509.199964,0
+BAH.US,D,20190211,000000,50.9677,51.1935,49.9213,49.9972,1498057.5366039,0
+BAH.US,D,20190212,000000,50.2123,50.4164,49.9311,50.3799,898202.81522873,0
+BAH.US,D,20190213,000000,50.5209,50.6294,50.0416,50.2113,1002289.4277787,0
+BAH.US,D,20190214,000000,50.0682,50.3681,49.9016,50.0219,1330436.2334899,0
+BAH.US,D,20190215,000000,50.2852,50.7842,50.2852,50.5298,1165937.9749018,0
+BAH.US,D,20190219,000000,50.4066,50.7655,50.0682,50.7655,692880.88922173,0
+BAH.US,D,20190220,000000,51.0002,51.1117,50.2113,50.4924,1216441.0523992,0
+BAH.US,D,20190221,000000,50.5595,50.6058,49.9568,50.3977,727264.79826948,0
+BAH.US,D,20190222,000000,50.5398,51.0201,50.4825,50.8218,1169994.8908587,0
+BAH.US,D,20190225,000000,50.9707,51.1393,50.1728,50.1916,703217.35542145,0
+BAH.US,D,20190226,000000,50.2014,50.23,49.5249,49.5712,1334807.4818505,0
+BAH.US,D,20190227,000000,49.3937,49.6955,49.3838,49.5249,1507762.2960699,0
+BAH.US,D,20190228,000000,49.3937,50.0505,49.3937,49.6481,1547473.6323704,0
+BAH.US,D,20190301,000000,50.0416,50.2665,49.4036,50.2665,717808.46279972,0
+BAH.US,D,20190304,000000,50.4638,50.588,49.4598,49.9765,1520957.1591912,0
+BAH.US,D,20190305,000000,49.9568,50.1176,49.7507,49.9016,1098587.6945488,0
+BAH.US,D,20190306,000000,49.8918,49.9381,49.4135,49.5416,628590.78691375,0
+BAH.US,D,20190307,000000,49.5515,49.7685,49.0169,49.5909,833052.86170067,0
+BAH.US,D,20190308,000000,49.3463,50.1077,49.3178,50.0782,1076002.4043651,0
+BAH.US,D,20190311,000000,50.3335,52.024,50.2478,51.8632,2409184.4834965,0
+BAH.US,D,20190312,000000,51.9766,52.3711,51.7872,52.304,1874751.4610822,0
+BAH.US,D,20190313,000000,52.5861,52.8484,52.4086,52.6246,2157648.5963374,0
+BAH.US,D,20190314,000000,52.5949,52.8879,52.4637,52.8484,1361834.9986793,0
+BAH.US,D,20190315,000000,53.0378,53.1896,52.6906,53.1512,1883926.9253397,0
+BAH.US,D,20190318,000000,53.3011,53.6492,53.019,53.6206,1799525.6330566,0
+BAH.US,D,20190319,000000,53.9776,54.0052,53.5072,53.7419,1568517.6798011,0
+BAH.US,D,20190320,000000,53.7519,53.8514,52.8385,53.3376,1479206.7181695,0
+BAH.US,D,20190321,000000,53.0545,54.2972,53.0545,53.9776,1129475.4160885,0
+BAH.US,D,20190322,000000,53.8445,54.2025,53.6018,53.6492,1380868.3327028,0
+BAH.US,D,20190325,000000,53.7133,53.7232,52.9914,53.093,977357.79829872,0
+BAH.US,D,20190326,000000,53.5821,54.1068,53.3188,54.0979,881474.24750623,0
+BAH.US,D,20190327,000000,54.0437,54.3347,53.4786,53.9205,799242.8627833,0
+BAH.US,D,20190328,000000,54.1364,54.3988,53.8918,54.3988,860347.05408485,0
+BAH.US,D,20190329,000000,54.6917,54.8691,54.3524,54.6058,1135146.5810341,0
+BAH.US,D,20190401,000000,54.8968,55.1966,54.2972,55.1611,813584.53218971,0
+BAH.US,D,20190402,000000,55.095,55.095,54.1748,54.4274,952396.76352938,0
+BAH.US,D,20190403,000000,54.7094,54.888,54.4372,54.6719,820576.90720573,0
+BAH.US,D,20190404,000000,54.8237,54.8237,54.3061,54.4757,714966.28948622,0
+BAH.US,D,20190405,000000,54.7952,55.1769,54.6621,55.0398,1236502.557575,0
+BAH.US,D,20190408,000000,55.105,55.1611,54.3238,54.7952,656084.73247051,0
+BAH.US,D,20190409,000000,54.4757,54.4757,53.7557,53.8918,965503.41078244,0
+BAH.US,D,20190410,000000,54.0142,54.1651,53.8731,54.0052,1217835.2687054,0
+BAH.US,D,20190411,000000,54.1068,54.7952,54.0142,54.737,1064355.8818254,0
+BAH.US,D,20190412,000000,54.9155,55.0398,54.4955,55.0102,684219.51054034,0
+BAH.US,D,20190415,000000,54.9343,55.09,54.5309,54.7853,929193.96226899,0
+BAH.US,D,20190416,000000,54.8781,54.8781,53.9302,54.0339,952394.73557838,0
+BAH.US,D,20190417,000000,54.1462,54.1699,53.1798,53.4235,937713.38438103,0
+BAH.US,D,20190418,000000,53.5733,53.6492,53.2163,53.4786,807780.53645426,0
+BAH.US,D,20190422,000000,53.2725,54.1265,53.1896,53.9875,881155.85920069,0
+BAH.US,D,20190423,000000,54.3791,55.2154,54.1028,55.0852,929671.54472731,0
+BAH.US,D,20190424,000000,55.1769,55.3948,55.0852,55.167,938878.4422252,0
+BAH.US,D,20190425,000000,55.1867,55.5753,55.1334,55.167,827748.75588443,0
+BAH.US,D,20190426,000000,55.2636,55.5181,55.1247,55.4027,815143.01252608,0
+BAH.US,D,20190429,000000,55.378,55.378,54.8671,55.02,478140.14483831,0
+BAH.US,D,20190430,000000,55.3031,55.6947,55.2064,55.6857,950639.54399591,0
+BAH.US,D,20190501,000000,55.6483,55.809,55.0773,55.0852,678374.95578507,0
+BAH.US,D,20190502,000000,55.2064,55.9679,55.095,55.8002,974557.19798054,0
+BAH.US,D,20190503,000000,56.1375,56.6059,55.9974,56.2578,726465.78557914,0
+BAH.US,D,20190506,000000,55.4501,56.9728,55.0684,56.9176,724692.34243774,0
+BAH.US,D,20190507,000000,56.5418,56.5418,55.4786,55.9392,788519.05794435,0
+BAH.US,D,20190508,000000,55.8643,56.1177,55.6107,55.7903,729241.03650994,0
+BAH.US,D,20190509,000000,55.8179,56.7006,55.8179,56.598,1230090.1765424,0
+BAH.US,D,20190510,000000,56.3623,57.7707,56.3259,57.5191,1015560.3390619,0
+BAH.US,D,20190513,000000,56.7568,56.7568,56.0072,56.1848,734537.03052222,0
+BAH.US,D,20190514,000000,56.4283,56.9176,56.175,56.457,645722.9168834,0
+BAH.US,D,20190515,000000,56.2322,57.3288,56.2322,56.9925,832977.82751402,0
+BAH.US,D,20190516,000000,57.2568,57.9225,57.2568,57.5271,735849.11481322,0
+BAH.US,D,20190517,000000,57.1049,57.8407,57.0299,57.4629,842955.34638839,0
+BAH.US,D,20190520,000000,57.0299,57.9225,57.0014,57.3574,752948.79756701,0
+BAH.US,D,20190521,000000,57.5528,58.1848,57.4965,57.9867,1311141.2937887,0
+BAH.US,D,20190522,000000,57.817,58.7775,57.7618,58.3436,959025.12134256,0
+BAH.US,D,20190523,000000,57.8455,58.3181,57.5083,58.1562,1134998.5406117,0
+BAH.US,D,20190524,000000,58.4847,58.8427,58.2934,58.5714,1180438.8384609,0
+BAH.US,D,20190528,000000,57.3959,59.2361,56.0813,59.0211,3089757.7381556,0
+BAH.US,D,20190529,000000,58.9837,59.8111,58.5231,59.3417,1513050.1782783,0
+BAH.US,D,20190530,000000,59.5962,59.9305,58.6543,58.9343,1096182.5446738,0
+BAH.US,D,20190531,000000,58.6997,59.6326,58.3368,59.3327,1363184.6000637,0
+BAH.US,D,20190603,000000,59.7145,60.5794,58.964,59.2076,1652598.5558276,0
+BAH.US,D,20190604,000000,59.6237,60.4572,59.4807,60.3644,1072358.1764347,0
+BAH.US,D,20190605,000000,60.5419,61.3506,60.5419,61.0389,883679.64420865,0
+BAH.US,D,20190606,000000,61.321,61.817,60.9659,61.5754,735638.20791019,0
+BAH.US,D,20190607,000000,61.9137,62.3634,61.8003,62.036,835974.12510282,0
+BAH.US,D,20190610,000000,62.2718,62.4285,61.8003,61.9058,706608.08947795,0
+BAH.US,D,20190611,000000,61.9798,62.1474,60.5656,61.0025,696281.76303318,0
+BAH.US,D,20190612,000000,60.9561,61.4906,60.6562,61.4078,637277.51498252,0
+BAH.US,D,20190613,000000,60.964,61.7362,60.8299,61.0951,804821.75595879,0
+BAH.US,D,20190614,000000,61.1336,61.6613,60.9482,61.4344,769683.44914249,0
+BAH.US,D,20190617,000000,61.4906,61.7362,60.9729,61.5281,626303.25819621,0
+BAH.US,D,20190618,000000,61.8584,62.0281,61.3112,61.4531,756521.03323718,0
+BAH.US,D,20190619,000000,61.4443,62.0193,61.4344,61.756,859281.36583922,0
+BAH.US,D,20190620,000000,62.396,63.1495,61.9157,62.0843,1188716.934405,0
+BAH.US,D,20190621,000000,61.9344,62.3112,61.3881,62.3023,1597761.7470629,0
+BAH.US,D,20190624,000000,62.538,62.6307,62.104,62.3112,975672.57102543,0
+BAH.US,D,20190625,000000,62.3861,62.8576,62.2461,62.32,859339.16244246,0
+BAH.US,D,20190626,000000,62.4434,62.4434,61.5281,61.5863,1447737.988671,0
+BAH.US,D,20190627,000000,61.6621,62.5716,61.4906,62.396,1846591.333625,0
+BAH.US,D,20190628,000000,62.4808,62.6553,61.9344,62.4059,1801633.6881115,0
+BAH.US,D,20190701,000000,62.9522,63.1406,62.5479,62.8388,1488363.9308682,0
+BAH.US,D,20190702,000000,62.8388,63.0656,62.4897,62.8861,1384621.0560111,0
+BAH.US,D,20190703,000000,63.0853,63.7432,62.8576,63.6316,494144.73405712,0
+BAH.US,D,20190705,000000,63.4049,64.0745,63.0853,64.0745,604771.48855219,0
+BAH.US,D,20190708,000000,63.8862,63.8862,63.0173,63.2727,764582.13842531,0
+BAH.US,D,20190709,000000,63.0272,63.969,62.8112,63.9226,589578.07972967,0
+BAH.US,D,20190710,000000,64.0558,64.4414,63.9493,64.3575,505995.06567142,0
+BAH.US,D,20190711,000000,64.6022,64.6781,63.9788,64.3289,711218.63605537,0
+BAH.US,D,20190712,000000,64.4503,64.9513,64.1169,64.8655,681859.98956263,0
+BAH.US,D,20190715,000000,64.8743,65.0341,64.6594,64.7797,546216.43164598,0
+BAH.US,D,20190716,000000,64.6959,64.8281,64.0163,64.5164,875157.18017012,0
+BAH.US,D,20190717,000000,64.5075,64.7994,63.8862,63.9226,684911.04182818,0
+BAH.US,D,20190718,000000,63.5085,63.9463,63.3191,63.5085,1042851.4895197,0
+BAH.US,D,20190719,000000,63.752,64.0646,62.7639,62.8112,914739.7415826,0
+BAH.US,D,20190722,000000,63.0469,63.9226,62.8122,63.1593,963881.04998986,0
+BAH.US,D,20190723,000000,63.4513,63.7047,62.7924,63.6416,1068578.075788,0
+BAH.US,D,20190724,000000,63.8289,64.0262,63.2432,63.9049,630852.96624391,0
+BAH.US,D,20190725,000000,64.0932,64.5735,63.7333,64.4581,657506.32611501,0
+BAH.US,D,20190726,000000,64.5922,65.2698,64.5638,65.2234,1227983.135463,0
+BAH.US,D,20190729,000000,66.6082,67.7876,65.8171,67.4286,3043853.0395295,0
+BAH.US,D,20190730,000000,66.325,66.6377,65.1387,65.6278,1425314.9345666,0
+BAH.US,D,20190731,000000,65.6002,65.7984,64.1505,64.7994,1185210.6071421,0
+BAH.US,D,20190801,000000,64.9601,66.1959,64.6022,64.9887,847102.50616442,0
+BAH.US,D,20190802,000000,64.6692,65.1583,64.1129,64.8378,1204004.6429487,0
+BAH.US,D,20190805,000000,63.4611,64.0459,62.9147,63.4887,2433235.9822465,0
+BAH.US,D,20190806,000000,63.8379,65.0341,63.7432,64.8941,958024.32752864,0
+BAH.US,D,20190807,000000,64.3675,66.47,64.3072,66.4119,1038519.7862035,0
+BAH.US,D,20190808,000000,66.8251,68.1358,66.4553,68.0993,1107432.6027948,0
+BAH.US,D,20190809,000000,67.9858,68.5983,67.402,68.2492,780147.67625463,0
+BAH.US,D,20190812,000000,68.2118,69.116,67.9858,68.7482,781097.77129379,0
+BAH.US,D,20190813,000000,68.9277,69.6526,67.6239,68.266,1362976.7350871,0
+BAH.US,D,20190814,000000,67.5292,68.0776,66.8192,66.8389,584045.82942697,0
+BAH.US,D,20190815,000000,67.188,67.7758,66.7442,67.6141,644182.68810594,0
+BAH.US,D,20190816,000000,68.0194,69.0046,67.9948,68.9474,824016.312086,0
+BAH.US,D,20190819,000000,69.4879,69.8636,69.2216,69.4977,934078.28223016,0
+BAH.US,D,20190820,000000,69.5164,69.8547,69.0323,69.5697,874544.73897092,0
+BAH.US,D,20190821,000000,70.3666,71.1585,69.9524,70.9711,894602.18824469,0
+BAH.US,D,20190822,000000,70.9613,71.0155,70.2798,70.8863,779260.44769619,0
+BAH.US,D,20190823,000000,70.7246,71.0008,69.2314,69.4681,878696.96862444,0
+BAH.US,D,20190826,000000,69.8833,69.9957,69.2866,69.686,907369.15370681,0
+BAH.US,D,20190827,000000,69.7689,70.0254,69.3527,69.6575,1057792.4184438,0
+BAH.US,D,20190828,000000,69.4977,70.6812,69.1554,70.5273,911800.22662154,0
+BAH.US,D,20190829,000000,71.1408,71.6704,70.7729,71.1122,1096970.4036337,0
+BAH.US,D,20190830,000000,71.1408,71.8025,71.122,71.3962,938823.68754845,0
+BAH.US,D,20190903,000000,70.9711,71.6802,70.8893,71.3015,781450.63476617,0
+BAH.US,D,20190904,000000,71.7651,72.5127,71.6704,72.3883,730356.40955484,0
+BAH.US,D,20190905,000000,72.8903,73.7602,72.5668,72.9002,984083.49775946,0
+BAH.US,D,20190906,000000,72.9002,73.2779,72.3883,72.4081,1017096.5119375,0
+BAH.US,D,20190909,000000,72.4081,72.5964,69.0323,69.6575,1421905.9489511,0
+BAH.US,D,20190910,000000,69.0046,69.0125,64.1623,65.1564,3790125.8224349,0
+BAH.US,D,20190911,000000,65.2047,66.327,64.9661,65.751,1747512.7460465,0
+BAH.US,D,20190912,000000,66.2453,67.4908,66.187,66.7076,1023540.3262105,0
+BAH.US,D,20190913,000000,66.7521,67.5391,65.4108,65.6959,785185.1065156,0
+BAH.US,D,20190916,000000,65.6959,66.8862,65.5617,66.472,920951.35546719,0
+BAH.US,D,20190917,000000,66.6979,68.9574,66.6979,68.8804,1368557.6562136,0
+BAH.US,D,20190918,000000,68.9859,69.4977,67.3123,68.0392,1522868.5029999,0
+BAH.US,D,20190919,000000,68.1722,69.0796,68.1171,68.5795,1164308.5162806,0
+BAH.US,D,20190920,000000,68.6269,68.6269,66.3457,66.3557,1779513.8126802,0
+BAH.US,D,20190923,000000,66.3655,66.6889,65.7047,66.1189,1733971.103306,0
+BAH.US,D,20190924,000000,66.6308,66.7265,65.9119,66.0894,1411965.94717,0
+BAH.US,D,20190925,000000,66.1771,67.2353,65.8261,67.0667,899104.2394441,0
+BAH.US,D,20190926,000000,67.4158,68.5303,67.1979,68.4454,694278.14745434,0
+BAH.US,D,20190927,000000,68.6467,68.833,66.5173,67.0174,1203538.2142208,0
+BAH.US,D,20190930,000000,67.0174,67.6712,66.7521,67.1505,711495.4513656,0
+BAH.US,D,20191001,000000,67.4522,68.0105,66.2265,66.2984,911768.79338119,0
+BAH.US,D,20191002,000000,65.7707,65.9316,64.5134,65.2491,1304066.7867576,0
+BAH.US,D,20191003,000000,65.2393,66.0992,64.7017,66.0894,828968.56840536,0
+BAH.US,D,20191004,000000,66.2797,67.0855,65.8171,66.971,1200488.1759307,0
+BAH.US,D,20191007,000000,66.5835,66.8962,66.2453,66.5539,956380.67325066,0
+BAH.US,D,20191008,000000,66.04,66.7076,65.5617,65.8833,1267179.3722118,0
+BAH.US,D,20191009,000000,66.1584,67.1595,66.1584,66.9879,656861.43769996,0
+BAH.US,D,20191010,000000,66.7343,67.8024,66.5923,67.6239,1636159.9850967,0
+BAH.US,D,20191011,000000,68.1427,68.6811,67.4809,67.5864,692962.00726136,0
+BAH.US,D,20191014,000000,67.3971,67.6239,66.4049,66.7265,602019.55905777,0
+BAH.US,D,20191015,000000,66.9612,67.3872,66.829,67.0569,605888.88954807,0
+BAH.US,D,20191016,000000,66.6594,67.3872,66.0312,67.1229,939908.64132849,0
+BAH.US,D,20191017,000000,67.4345,67.8311,66.8005,66.971,674652.65174159,0
+BAH.US,D,20191018,000000,66.7265,66.8962,65.4207,66.1189,710453.08455636,0
+BAH.US,D,20191021,000000,66.1189,66.3457,65.4493,66.1771,779092.12776396,0
+BAH.US,D,20191022,000000,66.3655,66.3754,64.2768,64.3802,685622.85262592,0
+BAH.US,D,20191023,000000,64.2668,64.976,63.6938,63.9453,962075.15963261,0
+BAH.US,D,20191024,000000,64.1169,64.9197,63.7273,64.7382,925073.16585583,0
+BAH.US,D,20191025,000000,64.6357,65.1387,64.2885,64.6554,1005709.5671245,0
+BAH.US,D,20191028,000000,64.8448,65.1949,64.3802,64.5134,1145816.6451718,0
+BAH.US,D,20191029,000000,64.4276,66.6889,64.4276,66.1288,1087992.6645977,0
+BAH.US,D,20191030,000000,66.1091,67.2353,65.8171,67.0756,1403479.9862494,0
+BAH.US,D,20191031,000000,67.332,67.9542,66.4996,66.5351,1638396.8150395,0
+BAH.US,D,20191101,000000,68.4277,70.8765,68.2788,70.2325,1809846.889624,0
+BAH.US,D,20191104,000000,70.4888,70.5539,69.1072,69.411,1182429.2723583,0
+BAH.US,D,20191105,000000,69.2314,69.2749,67.2442,67.3488,1313757.3505667,0
+BAH.US,D,20191106,000000,67.6614,68.4878,67.2639,67.8794,1340470.5349921,0
+BAH.US,D,20191107,000000,68.0974,68.4454,67.4158,67.7847,1240319.1613396,0
+BAH.US,D,20191108,000000,67.8113,68.1259,67.5194,67.8794,1439646.464218,0
+BAH.US,D,20191111,000000,67.2442,69.0323,66.9435,68.6911,1458314.7670631,0
+BAH.US,D,20191112,000000,69.0224,69.3527,68.1171,68.3804,894074.9209871,0
+BAH.US,D,20191113,000000,68.4928,69.4347,68.333,68.8646,668363.97571935,0
+BAH.US,D,20191114,000000,68.6724,69.6329,68.4751,69.5263,626436.08898611,0
+BAH.US,D,20191115,000000,70.05,70.1831,69.2788,69.9179,941456.9819099,0
+BAH.US,D,20191118,000000,69.8509,70.6851,69.7837,70.1733,730223.57876495,0
+BAH.US,D,20191119,000000,70.2877,70.3903,69.9277,69.9277,1461391.168716,0
+BAH.US,D,20191120,000000,69.9652,70.4672,69.623,70.2482,1204992.2550811,0
+BAH.US,D,20191121,000000,70.2197,70.2197,68.2857,68.409,1096009.154864,0
+BAH.US,D,20191122,000000,68.409,68.8824,67.2599,67.7146,1725767.0275729,0
+BAH.US,D,20191125,000000,67.8488,69.0066,67.7876,68.7689,2121490.2301728,0
+BAH.US,D,20191126,000000,69.1003,69.909,68.7413,69.6723,9719030.1572387,0
+BAH.US,D,20191127,000000,70.1072,70.4968,69.129,69.6822,1090253.8299524,0
+BAH.US,D,20191129,000000,69.5461,69.7936,69.0352,69.054,485627.33989606,0
+BAH.US,D,20191202,000000,68.9494,69.8459,67.8961,69.6822,2125240.92553,0
+BAH.US,D,20191203,000000,68.6477,69.1487,67.5924,67.9997,1743921.2448419,0
+BAH.US,D,20191204,000000,68.5312,69.0826,67.9345,68.6477,1523490.0699786,0
+BAH.US,D,20191205,000000,68.8083,69.1003,68.4751,68.551,575968.50063091,0
+BAH.US,D,20191206,000000,68.5707,68.9494,68.3044,68.4277,746630.71625542,0
+BAH.US,D,20191209,000000,68.333,68.8083,67.0322,67.3281,1650125.4695944,0
+BAH.US,D,20191210,000000,67.3645,68.1328,66.7009,67.0026,1739674.7154673,0
+BAH.US,D,20191211,000000,66.5568,66.5617,65.1535,66.3192,2095851.8597724,0
+BAH.US,D,20191212,000000,66.3577,66.4642,65.3527,65.8171,1394767.9087933,0
+BAH.US,D,20191213,000000,65.7136,67.1742,65.5637,66.9652,1224993.9357027,0
+BAH.US,D,20191216,000000,67.0223,67.0766,66.0094,66.2373,1540546.151786,0
+BAH.US,D,20191217,000000,66.5765,67.042,66.1643,66.4346,1119260.6269483,0
+BAH.US,D,20191218,000000,66.547,66.8033,65.9996,66.1693,1217290.7638644,0
+BAH.US,D,20191219,000000,66.045,67.3182,66.0273,67.2502,1288980.8593375,0
+BAH.US,D,20191220,000000,67.5164,68.2275,67.0223,68.1515,1750949.1090003,0
+BAH.US,D,20191223,000000,68.2176,68.5894,67.4967,67.9248,755903.5221605,0
+BAH.US,D,20191224,000000,67.9425,67.9908,67.5066,67.5362,209849.32659379,0
+BAH.US,D,20191226,000000,67.5924,67.9908,67.2116,67.3833,406255.36607006,0
+BAH.US,D,20191227,000000,67.621,67.621,66.8902,67.3182,622996.68410583,0
+BAH.US,D,20191230,000000,67.3369,67.4672,66.6869,67.4405,545869.65202656,0
+BAH.US,D,20191231,000000,67.2215,67.9248,67.1081,67.5066,584329.74256567,0
+BAH.US,D,20200102,000000,68.0766,68.2364,67.4967,68.2364,714022.27830004,0
+BAH.US,D,20200103,000000,67.7542,69.3754,67.6712,68.9691,1082404.6456428,0
+BAH.US,D,20200106,000000,68.4751,70.117,68.266,70.0786,1092573.8058858,0
+BAH.US,D,20200107,000000,69.8893,70.4001,69.4967,69.6723,890646.66983728,0
+BAH.US,D,20200108,000000,69.6723,70.6999,69.613,70.2877,959512.84355583,0
+BAH.US,D,20200109,000000,70.6674,72.2532,70.41,72.2434,1334109.8667097,0
+BAH.US,D,20200110,000000,72.5166,72.9732,72.2434,72.7553,1225872.0384817,0
+BAH.US,D,20200113,000000,73.0777,74.4348,72.9356,74.415,1357197.0747635,0
+BAH.US,D,20200114,000000,74.4919,74.5777,73.915,74.4732,964600.97259157,0
+BAH.US,D,20200115,000000,74.6054,75.9013,74.6054,75.3549,966374.41573295,0
+BAH.US,D,20200116,000000,75.5265,75.8677,74.6902,74.9663,986978.39779873,0
+BAH.US,D,20200117,000000,75.0709,75.6794,74.6428,75.3549,748671.84892757,0
+BAH.US,D,20200121,000000,74.9959,75.4604,74.2937,74.6349,1802298.8560365,0
+BAH.US,D,20200122,000000,74.8065,75.0058,73.7029,73.7907,1182171.7225825,0
+BAH.US,D,20200123,000000,74.0659,74.6902,73.4564,74.3864,774141.8993956,0
+BAH.US,D,20200124,000000,74.8431,74.8795,73.8193,73.9889,634855.1275241,0
+BAH.US,D,20200127,000000,72.7453,73.8745,72.3174,73.6202,1211412.7479178,0
+BAH.US,D,20200128,000000,73.8943,74.9427,73.63,74.5492,978930.47429203,0
+BAH.US,D,20200129,000000,74.8993,75.2425,74.2256,74.2445,857099.29057321,0
+BAH.US,D,20200130,000000,73.8568,74.8795,73.6389,74.7395,1145930.2104273,0
+BAH.US,D,20200131,000000,74.8342,77.8235,73.8943,74.0659,2018441.92853,0
+BAH.US,D,20200203,000000,74.6152,75.6497,74.3765,74.5492,1357931.1930222,0
+BAH.US,D,20200204,000000,74.9663,75.2325,74.3223,74.4535,1187910.8238863,0
+BAH.US,D,20200205,000000,74.7295,74.9762,73.9416,74.1872,1311198.0764165,0
+BAH.US,D,20200206,000000,74.3499,74.9081,74.131,74.3686,710383.12024719,0
+BAH.US,D,20200207,000000,74.2642,74.7198,73.2867,73.484,843777.68051513,0
+BAH.US,D,20200210,000000,73.3923,73.7612,72.5087,73.5433,992902.04264263,0
+BAH.US,D,20200211,000000,73.847,74.0363,73.2967,73.344,1193529.2621061,0
+BAH.US,D,20200212,000000,73.8745,74.3223,71.5511,72.196,1323619.2762346,0
+BAH.US,D,20200213,000000,71.9948,73.0037,71.9948,72.6329,795129.16419862,0
+BAH.US,D,20200214,000000,72.7384,73.052,72.2532,73.0423,748535.9762112,0
+BAH.US,D,20200218,000000,73.0423,74.5589,72.8134,73.7286,1916767.5636835,0
+BAH.US,D,20200219,000000,74.0442,74.2927,72.9012,72.9396,732624.67273797,0
+BAH.US,D,20200220,000000,72.9111,72.9111,69.9987,70.9859,1361097.8384942,0
+BAH.US,D,20200221,000000,70.7473,70.8804,69.2886,69.699,973735.87782929,0
+BAH.US,D,20200224,000000,67.8784,70.0786,67.4495,68.7738,1031412.8319564,0
+BAH.US,D,20200225,000000,68.8507,69.4899,67.0983,67.1535,1973792.5315672,0
+BAH.US,D,20200226,000000,67.4769,69.1072,67.0499,68.5253,2614060.2602855,0
+BAH.US,D,20200227,000000,67.3073,69.051,66.5332,68.3074,3070207.2766294,0
+BAH.US,D,20200228,000000,66.4109,68.6427,66.1337,67.9445,3714871.6030956,0
+BAH.US,D,20200302,000000,68.1181,70.5756,67.7749,70.5658,2608649.6870423,0
+BAH.US,D,20200303,000000,71.8045,72.3657,70.0836,71.1082,2650878.7244977,0
+BAH.US,D,20200304,000000,72.2621,73.626,71.4613,73.4061,1501249.5314633,0
+BAH.US,D,20200305,000000,72.7473,73.626,71.27,71.9377,1687221.7630922,0
+BAH.US,D,20200306,000000,70.194,72.8529,69.5145,72.701,2147604.1550803,0
+BAH.US,D,20200309,000000,69.4504,71.2147,67.9542,69.117,1677574.8002293,0
+BAH.US,D,20200310,000000,70.3182,71.2246,68.2156,71.1369,2830027.9150184,0
+BAH.US,D,20200311,000000,69.764,71.2522,69.413,70.3666,1793382.9695057,0
+BAH.US,D,20200312,000000,66.3043,68.1831,63.2175,63.2668,3423956.9635986,0
+BAH.US,D,20200313,000000,65.468,66.9483,61.4848,66.6969,2914425.1513994,0
+BAH.US,D,20200316,000000,57.7854,66.114,57.1769,60.8348,2947126.8751003,0
+BAH.US,D,20200317,000000,61.6367,63.4187,59.2736,62.8753,2920455.2636702,0
+BAH.US,D,20200318,000000,59.7391,67.5559,55.023,66.3625,2402513.5387125,0
+BAH.US,D,20200319,000000,66.0213,66.3143,59.5695,61.1119,2059474.4749008,0
+BAH.US,D,20200320,000000,61.816,61.816,54.6137,55.2213,3270104.4337361,0
+BAH.US,D,20200323,000000,54.9184,55.1838,51.8119,54.6808,2334301.3791885,0
+BAH.US,D,20200324,000000,56.5862,60.8998,56.3673,60.245,1893647.9084137,0
+BAH.US,D,20200325,000000,61.3407,64.6584,59.2253,62.0646,1791662.2530901,0
+BAH.US,D,20200326,000000,62.8466,66.5163,62.7717,65.192,1599927.598721,0
+BAH.US,D,20200327,000000,63.6386,66.762,63.399,65.115,1809120.8831693,0
+BAH.US,D,20200330,000000,65.5716,68.1081,65.2373,67.9268,1191964.6979167,0
+BAH.US,D,20200331,000000,66.8497,68.6407,65.115,65.4098,1863003.5409929,0
+BAH.US,D,20200401,000000,63.9138,67.0106,63.399,66.324,1747361.6636977,0
+BAH.US,D,20200402,000000,64.8092,67.5924,64.5618,67.1624,1861684.3588733,0
+BAH.US,D,20200403,000000,66.62,68.5598,65.6288,66.762,1231568.5528146,0
+BAH.US,D,20200406,000000,67.9445,71.0332,67.2876,70.4603,1014444.966017,0
+BAH.US,D,20200407,000000,73.1497,73.1576,67.5648,68.0204,1169259.7586246,0
+BAH.US,D,20200408,000000,69.9928,70.6132,68.2028,68.4868,1362610.6899334,0
+BAH.US,D,20200409,000000,69.69,71.9377,69.2511,70.7571,934369.29319732,0
+BAH.US,D,20200413,000000,70.3923,70.7571,68.0017,68.6871,740848.01400536,0
+BAH.US,D,20200414,000000,69.5539,72.7256,69.1841,72.2897,1028067.7267973,0
+BAH.US,D,20200415,000000,71.4514,72.0531,70.6042,71.2898,721010.59741408,0
+BAH.US,D,20200416,000000,71.5284,73.2049,71.4239,72.1468,982992.46012646,0
+BAH.US,D,20200417,000000,73.3687,73.8351,71.4426,73.626,912692.52505746,0
+BAH.US,D,20200420,000000,72.7473,73.1014,71.7937,72.3184,751064.83109664,0
+BAH.US,D,20200421,000000,71.5935,72.2247,69.6516,70.0322,625532.63681974,0
+BAH.US,D,20200422,000000,71.0332,71.5214,70.3923,71.1279,630377.41173658,0
+BAH.US,D,20200423,000000,71.7661,72.6911,71.2049,71.8805,561055.96302061,0
+BAH.US,D,20200424,000000,71.9751,72.5757,71.0985,72.2897,493354.84714623,0
+BAH.US,D,20200427,000000,73.0423,73.5777,72.2621,73.4712,614903.13170185,0
+BAH.US,D,20200428,000000,74.7108,75.7218,72.5175,72.5856,1014550.4194685,0
+BAH.US,D,20200429,000000,73.0136,73.2573,71.2334,71.3568,897933.09774696,0
+BAH.US,D,20200430,000000,71.1369,71.3755,69.8222,69.983,1042222.8247126,0
+BAH.US,D,20200501,000000,69.1654,69.3833,67.4582,69.0411,905580.50093299,0
+BAH.US,D,20200504,000000,68.3459,69.8793,68.2305,69.3459,1232093.7921212,0
+BAH.US,D,20200505,000000,69.832,71.2296,69.832,70.26,828575.14591315,0
+BAH.US,D,20200506,000000,70.2995,71.0372,69.764,70.2699,907882.22530746,0
+BAH.US,D,20200507,000000,71.0609,71.6911,70.26,70.3755,665545.12384225,0
+BAH.US,D,20200508,000000,70.5559,70.9071,69.5096,69.5451,694884.50480057,0
+BAH.US,D,20200511,000000,69.3734,70.5086,68.8242,69.2216,1720282.4341185,0
+BAH.US,D,20200512,000000,69.6713,69.7087,67.7649,67.8685,1626369.0377135,0
+BAH.US,D,20200513,000000,68.8607,68.9257,65.9829,67.0884,1042797.7488184,0
+BAH.US,D,20200514,000000,66.324,66.6298,65.1268,66.6298,948798.16449634,0
+BAH.US,D,20200515,000000,66.25,67.4582,66.0943,67.4495,706496.55217346,0
+BAH.US,D,20200518,000000,68.259,68.8133,67.0598,67.3271,1240422.5868402,0
+BAH.US,D,20200519,000000,68.2393,69.7936,67.8981,68.7541,1198366.9391945,0
+BAH.US,D,20200520,000000,68.9938,71.2246,68.9168,71.0796,1280067.0007578,0
+BAH.US,D,20200521,000000,70.8419,71.6911,70.4898,71.3469,1159176.7862987,0
+BAH.US,D,20200522,000000,71.3469,72.3084,70.9563,72.2434,663645.94773943,0
+BAH.US,D,20200526,000000,73.4061,73.8538,70.8369,72.6625,1784400.1605923,0
+BAH.US,D,20200527,000000,73.2226,73.2226,71.1852,73.0423,1397033.1300499,0
+BAH.US,D,20200528,000000,73.2226,76.0433,73.0136,75.0353,1276010.0848008,0
+BAH.US,D,20200529,000000,75.1784,76.0156,73.7878,76.0068,1575347.8187379,0
+BAH.US,D,20200601,000000,75.7405,76.6163,75.1104,75.9881,979894.76498812,0
+BAH.US,D,20200602,000000,77.2356,77.2356,74.6724,76.636,1045485.7978566,0
+BAH.US,D,20200603,000000,76.3983,77.2356,75.854,76.626,1296095.9253886,0
+BAH.US,D,20200604,000000,76.1113,76.9486,75.5768,76.8559,1077844.7978402,0
+BAH.US,D,20200605,000000,76.8943,77.0167,75.6714,76.7405,1151082.2199193,0
+BAH.US,D,20200608,000000,75.9791,77.131,75.5393,77.0649,1173129.0891149,0
+BAH.US,D,20200609,000000,76.7405,76.8943,76.1014,76.2277,924090.62360084,0
+BAH.US,D,20200610,000000,76.2376,78.3511,76.2376,77.9022,956579.41244775,0
+BAH.US,D,20200611,000000,76.922,77.0749,73.4712,73.5096,993110.92159468,0
+BAH.US,D,20200612,000000,75.1271,75.6587,72.3607,73.6458,631210.89959377,0
+BAH.US,D,20200615,000000,72.5817,73.8735,71.7108,73.5866,1623667.8069939,0
+BAH.US,D,20200616,000000,75.06,75.6143,73.9209,74.5916,700397.48956885,0
+BAH.US,D,20200617,000000,75.0412,76.5531,74.4387,76.0728,1258141.8086216,0
+BAH.US,D,20200618,000000,76.2938,77.0315,75.5195,76.8106,1169317.5552278,0
+BAH.US,D,20200619,000000,77.6606,78.6104,76.2651,76.342,1582488.2341763,0
+BAH.US,D,20200622,000000,76.639,76.6636,75.8056,76.4574,736154.32143733,0
+BAH.US,D,20200623,000000,76.8786,77.5689,75.844,76.5531,849972.0568163,0
+BAH.US,D,20200624,000000,76.1517,76.347,73.5965,73.8647,763283.23581576,0
+BAH.US,D,20200625,000000,73.911,74.2562,72.6586,74.1792,765603.21174915,0
+BAH.US,D,20200626,000000,74.1705,74.4475,70.8597,71.1753,2101723.7918661,0
+BAH.US,D,20200629,000000,71.3095,72.8104,71.271,72.5057,962570.99364985,0
+BAH.US,D,20200630,000000,72.5817,74.7257,72.5057,74.4288,1284725.2041836,0
+BAH.US,D,20200701,000000,74.6872,76.629,74.3706,76.0363,1223977.9322563,0
+BAH.US,D,20200702,000000,76.3233,77.2889,75.5985,76.1222,860929.07601919,0
+BAH.US,D,20200706,000000,76.5996,77.0789,73.6063,74.0945,1063973.6130635,0
+BAH.US,D,20200707,000000,73.5491,73.7592,71.8448,72.1408,1433224.9574058,0
+BAH.US,D,20200708,000000,70.0362,72.3361,70.0076,72.2098,1541596.6303992,0
+BAH.US,D,20200709,000000,72.5717,72.5717,70.6279,72.0087,1103816.7661783,0
+BAH.US,D,20200710,000000,71.9987,72.3706,71.4435,72.056,1038907.1248427,0
+BAH.US,D,20200713,000000,72.3804,72.7591,68.4858,68.5737,1362528.5579182,0
+BAH.US,D,20200714,000000,68.4771,69.1477,67.6644,69.0885,1324724.5095246,0
+BAH.US,D,20200715,000000,69.6063,69.8606,69.0608,69.3666,897307.47486632,0
+BAH.US,D,20200716,000000,69.0224,69.195,67.7807,67.8359,931890.12311116,0
+BAH.US,D,20200717,000000,68.1328,69.2433,67.0865,69.128,1338270.2081671,0
+BAH.US,D,20200720,000000,69.0036,69.836,68.8883,69.626,763666.518553,0
+BAH.US,D,20200721,000000,70.2956,70.5925,69.626,69.914,838599.30766031,0
+BAH.US,D,20200722,000000,69.7029,72.1121,69.7029,71.9307,1098473.1153177,0
+BAH.US,D,20200723,000000,71.9406,73.1477,70.985,71.1279,1157987.3930425,0
+BAH.US,D,20200724,000000,71.1279,71.5905,70.3399,71.1279,695116.705189,0
+BAH.US,D,20200727,000000,71.2611,71.9031,70.697,71.406,1070716.5501078,0
+BAH.US,D,20200728,000000,71.2808,72.84,71.2808,71.8646,617591.18074006,0
+BAH.US,D,20200729,000000,72.267,73.5293,71.8548,73.1951,753752.88013484,0
+BAH.US,D,20200730,000000,72.6586,74.7059,72.5914,74.3706,1184326.4205102,0
+BAH.US,D,20200731,000000,75.06,78.3322,74.4525,78.2267,1757209.3937087,0
+BAH.US,D,20200803,000000,78.4565,80.1893,77.3559,79.9014,1074552.4194067,0
+BAH.US,D,20200804,000000,79.566,80.2268,78.8204,79.491,1152113.432998,0
+BAH.US,D,20200805,000000,79.854,80.7239,78.5048,78.9447,822092.8005713,0
+BAH.US,D,20200806,000000,78.8391,79.491,77.9062,79.3174,688303.80383566,0
+BAH.US,D,20200807,000000,79.1656,81.2229,78.782,81.0129,874488.97031867,0
+BAH.US,D,20200810,000000,80.4753,81.6144,80.2939,81.0029,945562.56869063,0
+BAH.US,D,20200811,000000,81.0129,83.1746,80.9932,82.3235,1067671.5816951,0
+BAH.US,D,20200812,000000,82.6282,82.9971,81.6421,82.0158,1118027.6327459,0
+BAH.US,D,20200813,000000,81.9291,83.3896,81.9291,82.3432,676015.43480736,0
+BAH.US,D,20200814,000000,82.1026,83.499,82.1026,82.9961,652144.42369553,0
+BAH.US,D,20200817,000000,83.139,83.4467,82.1224,82.2663,1312389.4976235,0
+BAH.US,D,20200818,000000,82.4281,83.1687,82.0059,82.4281,1041227.1007761,0
+BAH.US,D,20200819,000000,82.3709,83.2831,82.3709,82.7761,630579.19286016,0
+BAH.US,D,20200820,000000,82.9191,83.5424,82.5553,83.2831,656812.76687618,0
+BAH.US,D,20200821,000000,83.5523,83.6106,82.5405,82.8896,828732.31211494,0
+BAH.US,D,20200824,000000,83.439,83.9853,83.0621,83.9073,503110.30538711,0
+BAH.US,D,20200825,000000,83.8699,84.3896,82.5454,82.9862,505693.9149493,0
+BAH.US,D,20200826,000000,83.1203,84.0986,82.4665,84.004,686133.89627559,0
+BAH.US,D,20200827,000000,84.0227,85.7367,84.0227,85.0602,698030.87076268,0
+BAH.US,D,20200828,000000,85.2713,85.5504,83.9576,85.2417,692429.67012629,0
+BAH.US,D,20200831,000000,85.2417,85.4725,84.2732,84.5592,1145437.4183365,0
+BAH.US,D,20200901,000000,84.6953,85.0898,84.0415,84.8975,512472.34113579,0
+BAH.US,D,20200902,000000,85.0988,85.8896,84.5119,85.1185,1125894.0546389,0
+BAH.US,D,20200903,000000,84.9823,85.1944,82.0059,82.9961,1111506.7563352,0
+BAH.US,D,20200904,000000,83.072,83.3896,80.2209,81.6036,716944.55567767,0
+BAH.US,D,20200908,000000,80.6912,81.4498,78.7504,80.4506,1075928.3841539,0
+BAH.US,D,20200909,000000,81.1805,83.0918,81.0139,82.4862,733908.3657151,0
+BAH.US,D,20200910,000000,82.7564,83.2732,80.7485,80.8066,884499.95038439,0
+BAH.US,D,20200911,000000,81.2682,81.5839,79.8747,80.6815,809111.88627966,0
+BAH.US,D,20200914,000000,81.3047,81.859,80.2386,80.4024,658043.73312755,0
+BAH.US,D,20200915,000000,80.9892,81.1371,80.3412,80.5375,585099.34996665,0
+BAH.US,D,20200916,000000,80.9792,82.1026,80.927,81.4102,795993.07132067,0
+BAH.US,D,20200917,000000,81.0089,81.9388,80.2386,81.4498,668375.1294498,0
+BAH.US,D,20200918,000000,81.7465,81.9812,80.3984,81.2859,1346252.2232666,0
+BAH.US,D,20200921,000000,80.6331,82.4281,80.1341,82.2565,651684.07882064,0
+BAH.US,D,20200922,000000,82.6973,84.2821,82.1499,83.9073,566712.93230924,0
+BAH.US,D,20200923,000000,84.3009,84.3009,80.2722,80.5089,899280.6711803,0
+BAH.US,D,20200924,000000,80.5186,80.7386,79.2406,79.7219,863200.3811288,0
+BAH.US,D,20200925,000000,79.4329,81.6223,79.429,81.4695,559954.78563265,0
+BAH.US,D,20200928,000000,82.2368,82.856,81.5069,81.5749,482602.6509934,0
+BAH.US,D,20200929,000000,81.6411,81.9388,80.7979,80.8915,618996.55077663,0
+BAH.US,D,20200930,000000,80.9792,81.0286,79.1458,79.6834,972167.25773796,0
+BAH.US,D,20201001,000000,80,80.4596,79.2011,79.7495,579052.00011231,0
+BAH.US,D,20201002,000000,79.1163,80.0957,78.3008,79.5571,656527.83976199,0
+BAH.US,D,20201005,000000,79.6154,79.99,78.4152,79.1646,899001.82791907,0
+BAH.US,D,20201006,000000,79.1833,80.066,78.4349,78.991,1187671.5256694,0
+BAH.US,D,20201007,000000,79.5857,79.6784,77.9733,78.3481,977467.30765222,0
+BAH.US,D,20201008,000000,78.9625,79.5147,78.0028,78.1262,911609.59922841,0
+BAH.US,D,20201009,000000,78.7317,79.2504,77.5886,77.9349,1441854.9028469,0
+BAH.US,D,20201012,000000,78.4822,78.9053,77.6557,78.3185,1222362.6692922,0
+BAH.US,D,20201013,000000,78.5394,78.8274,77.3579,77.7731,689271.13645823,0
+BAH.US,D,20201014,000000,78.0118,79.4813,78.0028,79.0966,705544.42918331,0
+BAH.US,D,20201015,000000,78.6075,79.1933,78.3767,78.7604,535888.07725021,0
+BAH.US,D,20201016,000000,78.78,79.3846,78.5324,78.9812,581013.02872034,0
+BAH.US,D,20201019,000000,79.1558,79.778,76.6774,76.7731,421047.24059641,0
+BAH.US,D,20201020,000000,76.9644,77.6272,76.3608,76.3796,552792.0627334,0
+BAH.US,D,20201021,000000,76.5818,76.9358,75.5718,75.6014,711980.13165238,0
+BAH.US,D,20201022,000000,75.4771,76.0048,75.0541,75.3223,642132.42965432,0
+BAH.US,D,20201023,000000,75.5718,76.0235,74.6793,75.9091,689472.91758181,0
+BAH.US,D,20201026,000000,75.3519,75.7355,74.0076,74.7859,607572.08887037,0
+BAH.US,D,20201027,000000,74.8154,75.6794,74.3904,74.5748,653534.58409967,0
+BAH.US,D,20201028,000000,73.5856,74.6221,71.6358,71.6743,884432.0140262,0
+BAH.US,D,20201029,000000,71.7985,73.3253,71.3666,72.3164,1427142.1184092,0
+BAH.US,D,20201030,000000,73.7187,75.9397,72.3361,75.3804,1775220.6404327,0
+BAH.US,D,20201102,000000,76.14,77.9831,75.8608,77.9634,1246849.1635298,0
+BAH.US,D,20201103,000000,78.5019,80.8915,78.0985,80.355,798480.35321079,0
+BAH.US,D,20201104,000000,81.142,84.4951,80.8915,84.292,1381710.9463394,0
+BAH.US,D,20201105,000000,84.8008,85.4045,82.3709,82.8708,1064828.3944062,0
+BAH.US,D,20201106,000000,82.65,83.6303,82.2268,83.1587,465969.39696747,0
+BAH.US,D,20201109,000000,85.1658,85.3858,83.0237,83.0237,879456.43627046,0
+BAH.US,D,20201110,000000,82.8413,83.8502,82.5828,83.149,675740.64744812,0
+BAH.US,D,20201111,000000,83.7357,84.1086,81.8817,82.6115,1040625.8133073,0
+BAH.US,D,20201112,000000,82.5553,83.8206,82.3432,83.0819,498452.10196141,0
+BAH.US,D,20201113,000000,83.2841,84.6816,83.072,84.4025,601299.63645606,0
+BAH.US,D,20201116,000000,84.721,86.1559,84.2683,86.1361,508289.69221742,0
+BAH.US,D,20201117,000000,85.4419,86.5987,84.6145,85.9242,623485.4202946,0
+BAH.US,D,20201118,000000,85.7714,85.8394,84.7013,84.9045,909927.4138816,0
+BAH.US,D,20201119,000000,84.8068,85.3482,83.6983,84.9517,986975.35587224,0
+BAH.US,D,20201120,000000,84.7486,85.1835,83.8334,84.0267,768239.54803709,0
+BAH.US,D,20201123,000000,84.2091,85.3848,83.9922,84.6736,530378.13440841,0
+BAH.US,D,20201124,000000,84.8364,85.0868,84.0365,84.6342,589332.69765979,0
+BAH.US,D,20201125,000000,84.8847,85.1835,83.7663,84.8068,458804.64611723,0
+BAH.US,D,20201127,000000,84.8364,85.5978,84.6282,84.933,242513.53320141,0
+BAH.US,D,20201130,000000,84.9419,84.9419,83.1587,83.642,1159960.5893565,0
+BAH.US,D,20201201,000000,83.93,86.0414,83.7565,85.9636,923752.96976088,0
+BAH.US,D,20201202,000000,85.5691,86.5514,84.4705,85.3285,511612.48991573,0
+BAH.US,D,20201203,000000,85.1262,85.9833,84.8185,85.1737,510197.9940997,0
+BAH.US,D,20201204,000000,85.0968,86.0217,84.6914,85.22,537752.77818618,0
+BAH.US,D,20201207,000000,85.0968,86.0691,85.0968,85.4045,710551.44017942,0
+BAH.US,D,20201208,000000,85.6549,85.7516,84.6539,84.8364,672080.19590986,0
+BAH.US,D,20201209,000000,84.9132,85.0425,83.8236,84.2288,692312.04896883,0
+BAH.US,D,20201210,000000,83.8432,84.6914,83.361,84.4606,621297.2611756,0
+BAH.US,D,20201211,000000,84.2585,85.0474,83.9103,84.5849,554100.09112242,0
+BAH.US,D,20201214,000000,85.1065,86.6184,84.8748,85.0868,894378.09966021,0
+BAH.US,D,20201215,000000,85.1549,86.3294,84.5455,85.9932,1065559.4707383,0
+BAH.US,D,20201216,000000,86.4163,87.7753,86.0593,87.3897,1438267.4575444,0
+BAH.US,D,20201217,000000,87.5051,87.9015,85.5109,85.8098,1661400.8771029,0
+BAH.US,D,20201218,000000,86.2624,86.7823,85.6451,86.5426,1633702.108496,0
+BAH.US,D,20201221,000000,85.4715,85.9439,83.3511,84.4903,856303.31980934,0
+BAH.US,D,20201222,000000,84.5168,84.8552,83.6026,84.0365,926056.72208634,0
+BAH.US,D,20201223,000000,84.3826,84.6736,83.4813,84.3156,790552.07881254,0
+BAH.US,D,20201224,000000,84.1125,84.7013,83.5642,84.2003,278855.4289307,0
+BAH.US,D,20201228,000000,84.7388,84.8847,83.6884,84.4508,583430.34630128,0
+BAH.US,D,20201229,000000,84.9419,84.9419,83.6983,84.0552,442308.27878318,0
+BAH.US,D,20201230,000000,84.3826,85.0089,83.6786,83.8236,409545.71655251,0
+BAH.US,D,20201231,000000,83.7467,84.2486,82.7653,84.0168,673523.08303976,0
+BAH.US,D,20210104,000000,84.2091,84.5898,82.5238,82.86,1164105.7211816,0
+BAH.US,D,20210105,000000,82.6766,83.8719,81.9724,83.5149,1166028.2187208,0
+BAH.US,D,20210106,000000,83.3028,86.4745,82.1854,85.4715,1433096.182518,0
+BAH.US,D,20210107,000000,85.3679,87.7269,84.6243,87.5533,1270493.0441306,0
+BAH.US,D,20210108,000000,87.361,89.1817,87.0908,88.2762,928652.49935447,0
+BAH.US,D,20210111,000000,87.6797,89.0672,87.2644,88.0741,750773.82012946,0
+BAH.US,D,20210112,000000,88.1708,89.5485,87.7792,89.3276,830480.40586894,0
+BAH.US,D,20210113,000000,89.4134,89.8286,87.794,88.0446,1106269.5729017,0
+BAH.US,D,20210114,000000,88.0446,89.4035,87.4577,88.1421,671740.51411891,0
+BAH.US,D,20210115,000000,88.1421,88.9016,87.5051,88.8355,601316.87403948,0
+BAH.US,D,20210119,000000,89.3276,90.6274,89.1531,90.4943,583128.18160367,0
+BAH.US,D,20210120,000000,90.5889,92.2468,90.5219,91.5535,704765.69600287,0
+BAH.US,D,20210121,000000,91.5338,92.0644,90.801,91.3512,718771.73952032,0
+BAH.US,D,20210122,000000,91.234,92.5467,91.0702,92.448,590324.36569425,0
+BAH.US,D,20210125,000000,93.0467,94.734,92.7784,94.02,1122146.401208,0
+BAH.US,D,20210126,000000,94.4441,94.8583,93.7399,94.2903,865870.17860809,0
+BAH.US,D,20210127,000000,93.6057,96.6256,92.7971,94.0299,1548674.1793568,0
+BAH.US,D,20210128,000000,94.1463,94.6177,91.6787,91.9372,1300512.8026463,0
+BAH.US,D,20210129,000000,87.941,88.1323,81.8097,82.0809,3099083.2707864,0
+BAH.US,D,20210201,000000,82.3117,82.7554,78.8411,80.7109,2502836.2742238,0
+BAH.US,D,20210202,000000,80.9033,81.2515,78.8608,80.3649,2350481.386168,0
+BAH.US,D,20210203,000000,80.567,80.6765,77.7238,78.8608,1882302.536596,0
+BAH.US,D,20210204,000000,79.0247,80.567,78.283,80.3737,1482472.7332401,0
+BAH.US,D,20210205,000000,80.4694,80.7692,78.64,79.1114,1161475.4687467,0
+BAH.US,D,20210208,000000,79.1686,79.5256,78.1182,78.9763,1213503.5653892,0
+BAH.US,D,20210209,000000,79.0247,80.6341,78.7741,80.143,828303.4004804,0
+BAH.US,D,20210210,000000,80.287,80.8166,79.5078,80.5089,1046706.624353,0
+BAH.US,D,20210211,000000,80.7702,82.0188,80.7406,81.8836,946233.82046856,0
+BAH.US,D,20210212,000000,81.8156,82.1252,79.4635,79.9476,642864.51996197,0
+BAH.US,D,20210216,000000,80.2466,80.3452,78.3205,78.6311,752467.15920672,0
+BAH.US,D,20210217,000000,77.9723,78.5058,76.9753,78.1172,936418.53767345,0
+BAH.US,D,20210218,000000,77.7701,78.0888,76.5976,77.0827,2852465.1647797,0
+BAH.US,D,20210219,000000,77.421,77.4407,75.7454,76.1921,1705233.0098164,0
+BAH.US,D,20210222,000000,75.8825,76.1823,74.6133,74.7987,1077703.8552463,0
+BAH.US,D,20210223,000000,74.633,74.8736,72.7443,74.4979,1905826.7680885,0
+BAH.US,D,20210224,000000,74.4199,75.6794,73.9456,75.5058,2925002.943767,0
+BAH.US,D,20210225,000000,75.6103,77.1981,75.3974,75.6399,1958924.6088787,0
+BAH.US,D,20210226,000000,75.6991,77.2662,74.5856,74.6715,2689995.8711578,0
+BAH.US,D,20210301,000000,74.7987,77.3539,74.6034,76.85,1301804.6074274,0
+BAH.US,D,20210302,000000,76.9082,77.3826,76.2207,76.5403,1366862.2891853,0
+BAH.US,D,20210303,000000,76.2395,76.9653,75.349,76.1537,1777157.3336289,0
+BAH.US,D,20210304,000000,76.4723,76.8303,74.1014,74.2266,1607064.9722328,0
+BAH.US,D,20210305,000000,74.3144,74.7789,73.2385,74.2946,2119964.1970522,0
+BAH.US,D,20210308,000000,74.2946,77.0235,73.6172,75.7454,1815685.3605263,0
+BAH.US,D,20210309,000000,76.5601,76.8983,75.3874,75.5423,909675.94795875,0
+BAH.US,D,20210310,000000,75.9308,76.424,75.3974,75.9111,852449.19895147,0
+BAH.US,D,20210311,000000,76.347,76.6853,75.9111,76.2681,942757.91247046,0
+BAH.US,D,20210312,000000,76.3667,76.9555,75.9594,76.0363,903253.42717113,0
+BAH.US,D,20210315,000000,76.1921,78.0985,76.1921,78.0502,1002265.0923668,0
+BAH.US,D,20210316,000000,77.8756,77.9092,76.491,76.8983,699959.45215486,0
+BAH.US,D,20210317,000000,76.9457,77.9437,76.0946,77.4881,1173381.5690132,0
+BAH.US,D,20210318,000000,77.2563,78.3688,76.5304,77.9921,729784.52737546,0
+BAH.US,D,20210319,000000,78.2928,78.5137,77.0334,77.1981,1506968.3532571,0
+BAH.US,D,20210322,000000,76.6073,77.3244,75.7089,77.275,620214.33534656,0
+BAH.US,D,20210323,000000,77.2563,78.0118,76.9082,77.4881,831760.04294409,0
+BAH.US,D,20210324,000000,77.5374,78.6794,76.9417,77.1793,1216532.3101939,0
+BAH.US,D,20210325,000000,76.995,78.1952,76.419,77.8085,904112.2644157,0
+BAH.US,D,20210326,000000,77.8471,77.8471,75.4466,77.208,1202013.1950758,0
+BAH.US,D,20210329,000000,77.2178,79.1588,77.2178,78.8155,634400.86650218,0
+BAH.US,D,20210330,000000,78.8925,79.28,77.9239,78.1853,549518.94983437,0
+BAH.US,D,20210331,000000,78.0216,78.496,77.1212,77.9536,657731.42867498,0
+BAH.US,D,20210401,000000,78.4378,79.4645,78.0601,79.0956,890551.35614072,0
+BAH.US,D,20210405,000000,79.3569,81.6508,79.1823,81.0129,1102994.4320516,0
+BAH.US,D,20210406,000000,80.5473,80.5473,79.4783,79.8599,1231530.0217458,0
+BAH.US,D,20210407,000000,80.073,81.3511,79.5503,79.5986,698705.16446709,0
+BAH.US,D,20210408,000000,79.996,80.1903,79.1548,79.3954,897986.83844821,0
+BAH.US,D,20210409,000000,79.6281,79.8599,78.9417,79.6281,975154.4295473,0
+BAH.US,D,20210412,000000,79.5798,80.6548,79.493,80.3727,849970.02886531,0
+BAH.US,D,20210413,000000,79.7051,80.3925,79.503,79.8984,731823.63209663,0
+BAH.US,D,20210414,000000,80.0433,80.4319,79.5503,80.1509,781374.58660401,0
+BAH.US,D,20210415,000000,80.7209,81.4772,80.3452,80.6932,1291408.3166734,0
+BAH.US,D,20210416,000000,80.9339,82.4261,80.2268,81.9605,1342137.5107064,0
+BAH.US,D,20210419,000000,81.9034,82.4113,81.3412,82.1154,734183.15307434,0
+BAH.US,D,20210420,000000,82.2318,82.6964,80.5956,80.7209,1126017.7596494,0
+BAH.US,D,20210421,000000,80.8481,81.7101,80.6055,81.2545,811613.36382673,0
+BAH.US,D,20210422,000000,81.3017,81.5641,80.7603,81.0326,456177.43560875,0
+BAH.US,D,20210423,000000,81.07,81.4675,79.9773,80.6932,504193.23121616,0
+BAH.US,D,20210426,000000,81.0513,81.0986,79.6853,80.0533,481276.37104547,0
+BAH.US,D,20210427,000000,80.0927,80.5947,79.7051,80.2366,395229.39653349,0
+BAH.US,D,20210428,000000,80.4596,80.6252,79.0956,79.1725,420303.99655831,0
+BAH.US,D,20210429,000000,79.5503,80.7022,79.4536,80.6735,638169.81341844,0
+BAH.US,D,20210430,000000,80.6735,81.1282,80.1607,80.2959,694397.79656279,0
+BAH.US,D,20210503,000000,80.6252,81.9428,80.5572,81.1865,758937.33684263,0
+BAH.US,D,20210504,000000,81.6223,82.9872,81.1865,82.8708,1260909.9617239,0
+BAH.US,D,20210505,000000,82.7061,82.7061,80.35,81.0424,1185648.6445561,0
+BAH.US,D,20210506,000000,81.1865,81.8551,80.9832,81.3708,735578.38335596,0
+BAH.US,D,20210507,000000,81.1962,82.1055,81.1578,81.4181,630149.26725012,0
+BAH.US,D,20210510,000000,81.3511,81.9695,80.4694,80.6932,1012287.2261629,0
+BAH.US,D,20210511,000000,80.2663,80.4596,78.3018,79.0857,956993.11444986,0
+BAH.US,D,20210512,000000,78.8431,79.4536,77.9821,78.1085,671055.06668405,0
+BAH.US,D,20210513,000000,78.6893,80.645,78.6893,80.4506,793290.82662553,0
+BAH.US,D,20210514,000000,80.9053,81.1667,79.8313,80.4892,533630.96779753,0
+BAH.US,D,20210517,000000,80.1025,80.8383,79.715,80.5956,464171.61841419,0
+BAH.US,D,20210518,000000,80.4793,80.5956,79.5581,79.7248,479146.00852971,0
+BAH.US,D,20210519,000000,79.0078,79.5217,78.136,78.7376,835178.15433896,0
+BAH.US,D,20210520,000000,79.0374,79.5887,78.5631,79.4338,1510116.7471702,0
+BAH.US,D,20210521,000000,79.8313,81.1479,79.7485,80.9438,1574489.9954688,0
+BAH.US,D,20210524,000000,81.4575,83.2486,81.1578,82.9971,1142137.9420746,0
+BAH.US,D,20210525,000000,82.9971,83.22,81.8156,82.3097,1459632.9352071,0
+BAH.US,D,20210526,000000,82.5128,83.1313,82.2071,82.9487,1266515.2182623,0
+BAH.US,D,20210527,000000,83.2771,83.4714,82.4261,82.7258,1175205.7109294,0
+BAH.US,D,20210528,000000,83.0641,83.2387,82.1637,82.2121,595341.51644531,0
+BAH.US,D,20210601,000000,82.4064,82.6766,81.5148,82.2416,640322.48339509,0
+BAH.US,D,20210602,000000,82.503,83.7515,82.3195,83.3156,1016641.23694,0
+BAH.US,D,20210603,000000,82.9093,83.4418,82.2416,82.4931,517765.29322159,0
+BAH.US,D,20210604,000000,82.6766,83.1293,82.5001,82.8708,625301.45040679,0
+BAH.US,D,20210607,000000,82.8708,83.6362,82.7268,83.4033,728544.43534463,0
+BAH.US,D,20210608,000000,83.5779,83.646,82.934,83.4902,664330.3811988,0
+BAH.US,D,20210609,000000,84.2358,85.0198,83.5681,84.5938,989251.73085933,0
+BAH.US,D,20210610,000000,84.7575,85.6973,84.2358,85.3867,809018.60053409,0
+BAH.US,D,20210611,000000,85.5139,85.8235,84.7003,85.3108,612160.32798689,0
+BAH.US,D,20210614,000000,85.5149,85.6017,84.3285,85.0868,452687.33195372,0
+BAH.US,D,20210615,000000,85.0868,85.3108,84.6696,85.2911,720192.31918932,0
+BAH.US,D,20210616,000000,85.4952,85.8838,84.6696,85.3205,812970.06303952,0
+BAH.US,D,20210617,000000,85.5434,85.5434,84.9311,85.2219,621244.53444985,0
+BAH.US,D,20210618,000000,85.1549,85.4607,84.0759,84.144,1641875.7649642,0
+BAH.US,D,20210621,000000,84.4261,85.8354,84.1046,85.7772,580507.05494815,0
+BAH.US,D,20210622,000000,85.8738,86.438,85.3008,86.1361,648713.13061923,0
+BAH.US,D,20210623,000000,85.9321,86.078,84.6696,84.7072,631764.53021423,0
+BAH.US,D,20210624,000000,85.1638,85.1638,83.4153,84.0562,625932.14316491,0
+BAH.US,D,20210625,000000,83.8226,85.0968,83.8226,85.0375,1177589.5673189,0
+BAH.US,D,20210628,000000,85.0089,85.0089,83.1914,83.435,759652.18956687,0
+BAH.US,D,20210629,000000,83.152,83.9005,82.7051,82.7347,558913.4327989,0
+BAH.US,D,20210630,000000,82.6075,82.9191,82.3934,82.8008,577928.51526344,0
+BAH.US,D,20210701,000000,82.9774,83.9882,82.8303,83.7841,492668.38573586,0
+BAH.US,D,20210702,000000,83.9497,84.7851,83.7545,84.3285,422362.3668139,0
+BAH.US,D,20210706,000000,84.3285,84.8442,83.2111,84.7171,844258.30489993,0
+BAH.US,D,20210707,000000,85.0671,86.506,84.9409,86.4666,573544.08522149,0
+BAH.US,D,20210708,000000,85.6017,86.4468,85.2614,85.8058,497551.69172153,0
+BAH.US,D,20210709,000000,86.1361,86.7102,85.718,86.3207,489539.25735717,0
+BAH.US,D,20210712,000000,86.2723,86.797,85.9173,86.4468,812940.65775015,0
+BAH.US,D,20210713,000000,86.6126,86.8798,86.2378,86.3404,646619.2712213,0
+BAH.US,D,20210714,000000,86.4567,86.5544,85.8641,86.3699,373537.41876119,0
+BAH.US,D,20210715,000000,86.4468,87.0702,86.2151,86.8561,617609.43229897,0
+BAH.US,D,20210716,000000,86.8266,87.371,86.4863,86.9528,780894.97619471,0
+BAH.US,D,20210719,000000,86.8266,86.8266,84.7456,85.4754,593993.94301197,0
+BAH.US,D,20210720,000000,85.4754,87.2456,85.4459,86.7003,950935.62484056,0
+BAH.US,D,20210721,000000,86.7003,87.1569,86.1361,86.3207,390934.19633513,0
+BAH.US,D,20210722,000000,86.3207,86.4281,86.0198,86.302,370011.82596382,0
+BAH.US,D,20210723,000000,86.3404,87.2062,86.1559,87.1865,682988.54428897,0
+BAH.US,D,20210726,000000,86.9528,87.4785,86.8364,87.2832,613722.86422525,0
+BAH.US,D,20210727,000000,87.2832,87.4302,86.6609,87.2733,857711.7317724,0
+BAH.US,D,20210728,000000,87.293,87.7792,86.5357,87.4104,378711.73571403,0
+BAH.US,D,20210729,000000,87.8276,88.1205,87.089,87.2062,449456.80602549,0
+BAH.US,D,20210730,000000,85.1835,85.6993,82.7121,83.4153,1348342.0267626,0
+BAH.US,D,20210802,000000,83.6096,84.7703,83.0839,83.3758,833661.2469979,0
+BAH.US,D,20210803,000000,83.4922,83.5405,80.3727,80.4496,1407123.2002042,0
+BAH.US,D,20210804,000000,80.2169,81.1498,79.6578,79.711,1199293.7127972,0
+BAH.US,D,20210805,000000,79.565,80.7505,79.3796,79.7209,909268.32980962,0
+BAH.US,D,20210806,000000,79.5937,80.4586,79.3708,79.498,716112.08179599,0
+BAH.US,D,20210809,000000,79.3511,79.5167,78.6321,78.71,1093117.2967512,0
+BAH.US,D,20210810,000000,78.8845,79.4141,78.5246,78.9338,709513.12927216,0
+BAH.US,D,20210811,000000,78.9338,79.488,78.9338,79.4486,466684.2496917,0
+BAH.US,D,20210812,000000,79.3511,79.6134,78.9822,79.2643,550816.83846844,0
+BAH.US,D,20210813,000000,79.3905,79.5857,78.5414,78.6873,399582.39333508,0
+BAH.US,D,20210816,000000,78.7761,79.791,78.4634,79.5561,600523.9452021,0
+BAH.US,D,20210817,000000,79.3511,79.9674,78.7267,79.7524,895940.63589857,0
+BAH.US,D,20210818,000000,79.4595,79.8204,78.0138,78.0631,900017.83136542,0
+BAH.US,D,20210819,000000,77.7603,79.4151,77.6813,79.4003,1206599.4062413,0
+BAH.US,D,20210820,000000,79.5177,80.3283,79.2445,80.3185,840338.27563486,0
+BAH.US,D,20210823,000000,80.3383,80.4162,79.0976,79.4003,736646.09955258,0
+BAH.US,D,20210824,000000,79.3411,79.566,78.8628,79.1568,958377.19100103,0
+BAH.US,D,20210825,000000,79.215,79.7475,78.4733,79.4793,753474.03687362,0
+BAH.US,D,20210826,000000,79.3511,79.5463,78.7908,79.205,544494.70125485,0
+BAH.US,D,20210827,000000,79.1371,79.9871,78.9122,79.7613,540648.69220094,0
+BAH.US,D,20210830,000000,79.8204,80.0837,79.6843,79.8402,482897.71786255,0
+BAH.US,D,20210831,000000,79.781,80.4162,79.4102,79.9871,896899.85671718,0
+BAH.US,D,20210901,000000,80.3086,81.0799,79.786,80.5433,639168.57928137,0
+BAH.US,D,20210902,000000,80.6805,81.9201,80.5621,81.6657,479735.12829251,0
+BAH.US,D,20210903,000000,81.7633,81.9388,81.1292,81.1677,483233.34375151,0
+BAH.US,D,20210907,000000,81.2455,81.2555,79.859,79.9773,957652.19852184,0
+BAH.US,D,20210908,000000,79.9773,81.0266,79.8451,80.8066,907224.15521096,0
+BAH.US,D,20210909,000000,80.7771,81.0898,80.143,80.4162,680898.74079303,0
+BAH.US,D,20210910,000000,80.572,80.7573,79.5463,79.5759,631483.65900202,0
+BAH.US,D,20210913,000000,79.791,81.0414,79.4338,80.3086,952936.19849291,0
+BAH.US,D,20210914,000000,80.5917,80.5917,77.9644,78.0925,742485.58443037,0
+BAH.US,D,20210915,000000,77.9841,79.1755,77.565,78.6488,951098.87489531,0
+BAH.US,D,20210916,000000,79.2544,79.6054,78.1311,78.2386,502227.13273065,0
+BAH.US,D,20210917,000000,77.9743,78.7169,77.9309,78.0532,1780952.6439081,0
+BAH.US,D,20210920,000000,77.2721,78.0433,77.1449,77.9556,904918.37493451,0
+BAH.US,D,20210921,000000,78.3264,78.5098,75.9634,76.2376,1125176.1599882,0
+BAH.US,D,20210922,000000,76.5591,77.1981,76.1784,76.5393,614901.10375086,0
+BAH.US,D,20210923,000000,76.7149,77.2326,76.5097,76.5876,693175.95609088,0
+BAH.US,D,20210924,000000,76.7544,77.5847,76.701,77.281,558085.01481919,0
+BAH.US,D,20210927,000000,77.5847,78.1794,77.3105,77.6045,511988.67482451,0
+BAH.US,D,20210928,000000,77.213,77.4565,76.5788,76.637,748699.22626596,0
+BAH.US,D,20210929,000000,76.7632,78.0828,76.6863,77.5847,651090.90315584,0
+BAH.US,D,20210930,000000,78.3362,78.5897,77.208,77.4861,875424.86970089,0
+BAH.US,D,20211001,000000,77.8282,79.1271,77.5749,78.9122,842129.97033516,0
+BAH.US,D,20211004,000000,78.9023,80.074,78.8578,79.3411,1159882.5132434,0
+BAH.US,D,20211005,000000,79.3027,79.7228,76.6073,77.9644,1916145.9967048,0
+BAH.US,D,20211006,000000,77.9644,78.7958,77.7109,78.3945,1793319.0890495,0
+BAH.US,D,20211007,000000,78.7169,79.9279,78.5511,79.0976,1062503.3485953,0
+BAH.US,D,20211008,000000,79.205,79.4693,78.2484,78.922,659041.48501499,0
+BAH.US,D,20211011,000000,78.7367,79.2347,78.3747,78.4339,513881.76707435,0
+BAH.US,D,20211012,000000,78.3945,78.8628,78.1025,78.3066,599721.89058527,0
+BAH.US,D,20211013,000000,78.5314,79.0581,77.5552,78.424,715301.91537519,0
+BAH.US,D,20211014,000000,78.7564,79.0294,77.994,78.7662,1053491.1343924,0
+BAH.US,D,20211015,000000,78.8155,79.0976,78.2781,79.068,1043440.6092824,0
+BAH.US,D,20211018,000000,78.9517,79.0976,77.9556,78.9417,666231.5852526,0
+BAH.US,D,20211019,000000,79.2248,79.2396,78.2681,79.068,610886.77476472,0
+BAH.US,D,20211020,000000,79.2248,79.9576,78.9615,79.2445,697471.15628923,0
+BAH.US,D,20211021,000000,79.6646,81.3146,79.215,81.1588,1100230.3348513,0
+BAH.US,D,20211022,000000,81.3738,82.1736,81.0019,81.0019,723873.05023749,0
+BAH.US,D,20211025,000000,80.924,81.783,80.6312,81.6952,816452.0548906,0
+BAH.US,D,20211026,000000,81.8422,82.0079,80.6607,80.6992,455854.99140123,0
+BAH.US,D,20211027,000000,80.7179,80.7179,77.8085,77.8185,832372.48414329,0
+BAH.US,D,20211028,000000,77.9062,78.6675,77.2425,78.6675,893921.81068731,0
+BAH.US,D,20211029,000000,79.6745,84.9666,79.489,84.8205,1847155.1040004,0
+BAH.US,D,20211101,000000,84.6549,86.0603,84.2338,85.5425,1129899.2578456,0
+BAH.US,D,20211102,000000,85.5918,86.3334,84.8788,85.718,1217404.3291199,0
+BAH.US,D,20211103,000000,85.6401,85.933,83.8629,84.7023,872102.07200259,0
+BAH.US,D,20211104,000000,84.9369,86.007,84.576,85.3679,529703.84070399,0
+BAH.US,D,20211105,000000,85.4844,86.4706,84.1903,84.7614,664453.07223374,0
+BAH.US,D,20211108,000000,84.9666,85.7477,84.5958,85.6698,475925.62235644,0
+BAH.US,D,20211109,000000,85.5524,86.1973,85.0938,85.7574,895875.74146687,0
+BAH.US,D,20211110,000000,85.5041,86.4803,85.2496,86.1875,765645.79871995,0
+BAH.US,D,20211111,000000,86.1184,86.792,85.7042,86.6658,650727.89992851,0
+BAH.US,D,20211112,000000,87.0287,88.8325,86.6658,88.1076,930947.12590047,0
+BAH.US,D,20211115,000000,88.1461,88.3424,87.1757,87.3029,690300.32158603,0
+BAH.US,D,20211116,000000,86.9301,87.8621,86.7832,86.8917,497975.53347859,0
+BAH.US,D,20211117,000000,86.3916,87.6658,85.9991,87.0967,1262610.3986296,0
+BAH.US,D,20211118,000000,87.5583,87.578,85.1262,85.1362,547968.58130196,0
+BAH.US,D,20211119,000000,85.4103,86.1855,84.7733,85.6461,865765.73913207,0
+BAH.US,D,20211122,000000,85.7437,87.4992,85.2931,86.7536,442886.24481553,0
+BAH.US,D,20211123,000000,86.587,87.009,86.1559,86.2634,658269.84966302,0
+BAH.US,D,20211124,000000,86.2634,86.9183,85.1262,85.3028,661531.8088316,0
+BAH.US,D,20211126,000000,85.1559,85.1559,83.4694,83.5474,760956.1620539,0
+BAH.US,D,20211129,000000,83.9103,84.9794,83.6697,84.4103,805514.30122212,0
+BAH.US,D,20211130,000000,83.8413,83.8413,82.2141,82.3117,1269301.6229236,0
+BAH.US,D,20211201,000000,83.2929,84.7733,82.2821,82.2821,734308.88603577,0
+BAH.US,D,20211202,000000,82.4881,85.3905,82.4881,84.7338,958717.88676747,0
+BAH.US,D,20211203,000000,84.9794,85.6362,83.9005,84.3225,763618.86170472,0
+BAH.US,D,20211206,000000,85.3709,86.4597,84.4793,84.8028,552899.54413591,0
+BAH.US,D,20211207,000000,84.9596,85.43,84.224,84.5672,535522.03209638,0
+BAH.US,D,20211208,000000,84.214,84.5572,83.214,83.8314,511834.55054921,0
+BAH.US,D,20211209,000000,83.7634,84.003,81.5296,81.9201,766135.54888421,0
+BAH.US,D,20211210,000000,82.0473,82.2919,81.2919,81.8116,725299.71375947,0
+BAH.US,D,20211213,000000,81.9585,83.5277,81.6154,83.0967,804879.55256202,0
+BAH.US,D,20211214,000000,82.8807,83.4694,82.4587,82.4981,966652.24501869,0
+BAH.US,D,20211215,000000,82.2722,82.7338,80.7722,81.429,832252.83503484,0
+BAH.US,D,20211216,000000,81.4004,82.0178,80.6153,81.145,743124.38899245,0
+BAH.US,D,20211217,000000,80.5759,81.3313,79.4783,80.351,1156699.6441634,0
+BAH.US,D,20211220,000000,79.6449,80.0364,78.2918,79.6154,764070.08080015,0
+BAH.US,D,20211221,000000,80.0276,81.5029,79.6646,80.6844,850706.17507494,0
+BAH.US,D,20211222,000000,80.6252,81.7722,80.3017,80.7919,426708.26578702,0
+BAH.US,D,20211223,000000,80.9882,81.6648,80.5423,81.3905,276327.58802076,0
+BAH.US,D,20211227,000000,81.6548,82.4981,81.2338,82.3709,245564.58546695,0
+BAH.US,D,20211228,000000,82.2633,83.2929,82.2041,83.0375,352236.83553011,0
+BAH.US,D,20211229,000000,83.361,83.93,83.1115,83.5178,352712.39003743,0
+BAH.US,D,20211230,000000,83.9497,84.2043,83.3511,83.3511,331541.59566976,0
+BAH.US,D,20211231,000000,83.2042,83.5966,82.8906,83.145,345118.72755265,0
+BAH.US,D,20220103,000000,83.2437,86.6017,83.2437,86.4893,1043610.9571657,0
+BAH.US,D,20220104,000000,87.0682,89.2348,86.8127,88.5288,1202885.2140018,0
+BAH.US,D,20220105,000000,88.1955,89.0485,86.7634,86.9893,556886.49578368,0
+BAH.US,D,20220106,000000,86.9202,87.2546,85.1065,85.3128,533979.77536794,0
+BAH.US,D,20220107,000000,85.6559,86.4696,85.2042,85.7141,547085.4086455,0
+BAH.US,D,20220110,000000,85.6559,85.9794,84.3127,84.8422,1068243.4638746,0
+BAH.US,D,20220111,000000,85.3028,85.3028,83.4497,84.7141,1091127.8768295,0
+BAH.US,D,20220112,000000,84.3225,84.7831,83.3216,84.0672,662562.00793489,0
+BAH.US,D,20220113,000000,84.4202,85.0771,84.2338,84.5968,934829.63807222,0
+BAH.US,D,20220114,000000,84.4991,87.4794,84.0375,87.2249,749409.00911271,0
+BAH.US,D,20220118,000000,86.587,86.587,84.5721,86.3324,862121.51120174,0
+BAH.US,D,20220119,000000,86.0584,86.6164,85.0968,85.3621,1001449.8560685,0
+BAH.US,D,20220120,000000,85.7141,86.1361,83.8906,84.0967,406927.63182349,0
+BAH.US,D,20220121,000000,83.7732,85.1954,83.5966,83.714,807949.87036199,0
+BAH.US,D,20220124,000000,84.2437,85.2239,82.2919,85.0089,1482353.0841317,0
+BAH.US,D,20220125,000000,83.8906,85.0375,81.2376,83.7535,1370728.5777492,0
+BAH.US,D,20220126,000000,84.6845,85.3028,81.9103,82.577,772023.70458579,0
+BAH.US,D,20220127,000000,82.3215,82.9251,79.851,80.4487,1384057.2856357,0
+BAH.US,D,20220128,000000,73.6537,76.3796,71.8982,73.7907,3396532.982351,0
+BAH.US,D,20220131,000000,72.4081,75.3786,72.4081,75.2415,1745226.2313045,0
+BAH.US,D,20220201,000000,75.4475,76.0847,74.0994,75.1734,1669583.6593505,0
+BAH.US,D,20220202,000000,74.9672,77.1143,74.771,76.8696,1561940.0207627,0
+BAH.US,D,20220203,000000,75.918,76.4377,75.0847,75.0847,1047462.0360971,0
+BAH.US,D,20220204,000000,74.9672,76.0166,74.3302,75.1635,769156.1818849,0
+BAH.US,D,20220207,000000,75.0165,75.2031,73.7316,74.0649,1554041.1516539,0
+BAH.US,D,20220208,000000,73.9179,74.3538,73.3687,73.4959,1686052.6493461,0
+BAH.US,D,20220209,000000,73.9377,74.4772,73.4772,74.0846,1039110.9339173,0
+BAH.US,D,20220210,000000,73.483,74.5087,73.3548,73.8085,1200436.4631805,0
+BAH.US,D,20220211,000000,73.7592,74.0945,72.5954,73.631,1480051.3597572,0
+BAH.US,D,20220214,000000,73.9465,73.9465,72.556,73.3055,838802.10275939,0
+BAH.US,D,20220215,000000,73.4535,73.6999,72.5166,72.694,1125748.0421676,0
+BAH.US,D,20220216,000000,72.4967,73.1921,71.6388,72.9505,2427524.2582811,0
+BAH.US,D,20220217,000000,72.7433,73.3647,71.6388,72.8519,1140764.0052784,0
+BAH.US,D,20220218,000000,73.0293,73.6605,71.8853,72.0234,949971.33414447,0
+BAH.US,D,20220222,000000,71.8853,72.0234,70.12,70.3962,1370071.5216282,0
+BAH.US,D,20220223,000000,70.3765,71.6092,69.5086,69.5086,1097619.3479507,0
+BAH.US,D,20220224,000000,68.7196,74.4298,68.7196,74.1043,1438344.519682,0
+BAH.US,D,20220225,000000,74.5679,76.0965,74.4595,75.3371,1468548.8217378,0
+BAH.US,D,20220228,000000,75.6724,79.7653,75.5935,79.5779,1738414.3439266,0
+BAH.US,D,20220301,000000,79.854,82.1617,79.7148,81.3432,2016385.5862254,0
+BAH.US,D,20220302,000000,81.2149,82.2702,80.0389,80.4852,1493436.8502714,0
+BAH.US,D,20220303,000000,80.8895,81.6094,80.0808,81.5009,1228291.3840136,0
+BAH.US,D,20220304,000000,81.5602,85.7319,81.5602,85.1402,1876634.413577,0
+BAH.US,D,20220307,000000,85.2092,88.3453,84.2427,85.7417,2483051.5843582,0
+BAH.US,D,20220308,000000,84.5582,86.1658,82.0138,82.2208,1501967.426114,0
+BAH.US,D,20220309,000000,81.0966,82.7141,80.574,82.3492,1058588.3892077,0
+BAH.US,D,20220310,000000,82.4674,83.2269,81.5996,82.6647,892969.68769715,0
+BAH.US,D,20220311,000000,83.5622,84.0602,81.9595,82.1717,928102.92463598,0
+BAH.US,D,20220314,000000,82.4084,82.7141,81.5009,82.3393,647609.92528026,0
+BAH.US,D,20220315,000000,82.359,83.9665,81.9645,83.7792,698329.99353381,0
+BAH.US,D,20220316,000000,83.6116,84.3808,80.9487,82.6844,883497.12861948,0
+BAH.US,D,20220317,000000,82.862,84.5682,82.6031,84.1243,717266.9998852,0
+BAH.US,D,20220318,000000,84.9724,85.9685,84.3018,85.4854,2401036.1764157,0
+BAH.US,D,20220321,000000,85.3669,87.088,84.1539,84.2722,1069904.355736,0
+BAH.US,D,20220322,000000,84.6865,84.8542,83.7397,84.4498,856582.16307057,0
+BAH.US,D,20220323,000000,84.5878,85.3374,84.0355,84.7259,685562.0140962,0
+BAH.US,D,20220324,000000,84.5485,86.4616,84.4399,85.939,613570.76790094,0
+BAH.US,D,20220325,000000,86.4913,87.655,86.1953,86.7279,754312.59460828,0
+BAH.US,D,20220328,000000,86.6589,88.8237,86.5701,87.4577,1073874.0698003,0
+BAH.US,D,20220329,000000,88.2269,88.3453,85.2289,85.4952,2036256.4640079,0
+BAH.US,D,20220330,000000,85.6234,88.2269,85.3285,88.1777,929056.06160163,0
+BAH.US,D,20220331,000000,87.7832,88.5229,86.5899,86.6294,1017261.7899432,0
+BAH.US,D,20220401,000000,86.58,88.6116,86.4222,88.0791,963034.38045123,0
+BAH.US,D,20220404,000000,88.1975,88.6116,86.797,87.0436,1180268.4905778,0
+BAH.US,D,20220405,000000,87.1224,88.7299,86.511,86.58,989079.35502512,0
+BAH.US,D,20220406,000000,86.4025,87.6945,86.294,87.29,623120.38911626,0
+BAH.US,D,20220407,000000,87.083,88.7595,86.9943,88.1283,626695.66671291,0
+BAH.US,D,20220408,000000,88.1283,89.2131,87.4182,87.6254,594925.78649221,0
+BAH.US,D,20220411,000000,87.7239,88.6411,86.8857,87.1816,580068.00355866,0
+BAH.US,D,20220412,000000,87.2309,87.5563,86.2447,86.3631,708793.20667046,0
+BAH.US,D,20220413,000000,88.0692,88.444,86.3334,86.8561,1176508.6694409,0
+BAH.US,D,20220414,000000,87.3493,87.7733,86.3729,86.5701,890423.59522831,0
+BAH.US,D,20220418,000000,86.4913,86.7378,85.5838,85.8107,633519.72179671,0
+BAH.US,D,20220419,000000,85.8207,86.6885,85.5444,86.1756,1067004.3858193,0
+BAH.US,D,20220420,000000,86.787,88.6214,86.6589,88.6116,1006854.3454588,0
+BAH.US,D,20220421,000000,88.7595,90.1994,88.5229,88.6609,1041891.2547255,0
+BAH.US,D,20220422,000000,88.1975,88.8976,86.6391,86.8068,665398.09739542,0
+BAH.US,D,20220425,000000,86.0771,86.3025,84.5977,86.1658,827901.86618423,0
+BAH.US,D,20220426,000000,86.0968,86.6096,84.4893,84.5385,672552.7084907,0
+BAH.US,D,20220427,000000,84.292,85.4162,83.3156,83.641,986480.5358305,0
+BAH.US,D,20220428,000000,84.4596,84.4596,82.2653,82.3097,1076115.9696205,0
+BAH.US,D,20220429,000000,82.1321,82.6154,80.1548,80.5049,1253688.428246,0
+BAH.US,D,20220502,000000,80.347,82.3195,80.347,81.3136,1064658.046523,0
+BAH.US,D,20220503,000000,81.2348,82.7831,81.0177,82.0927,969799.62495629,0
+BAH.US,D,20220504,000000,82.4378,85.7664,82.2752,85.4754,1016080.5084912,0
+BAH.US,D,20220505,000000,84.9527,85.2387,83.0099,84.2427,1153408.2797055,0
+BAH.US,D,20220506,000000,83.5819,84.5682,82.5957,83.1776,704824.50658161,0
+BAH.US,D,20220509,000000,82.5266,82.5809,79.6469,80.278,641169.15293372,0
+BAH.US,D,20220510,000000,80.929,81.4517,78.8974,80.5543,1025851.1763645,0
+BAH.US,D,20220511,000000,80.1696,81.1855,78.71,78.8284,648925.05149776,0
+BAH.US,D,20220512,000000,79.0748,79.5581,77.8619,78.5226,1455352.9446412,0
+BAH.US,D,20220513,000000,78.9467,79.6863,78.6705,79.4201,883397.75902093,0
+BAH.US,D,20220516,000000,79.9625,81.6291,79.5581,81.0769,1305010.7979438,0
+BAH.US,D,20220517,000000,81.57,82.3195,80.8994,82.2308,914535.93250803,0
+BAH.US,D,20220518,000000,81.6489,82.0237,77.9999,78.6212,1596669.6954544,0
+BAH.US,D,20220519,000000,77.6942,81.2445,77.5857,79.7258,1481210.3337484,0
+BAH.US,D,20220520,000000,79.568,80.1292,75.5442,77.7533,1870860.8371064,0
+BAH.US,D,20220523,000000,77.6646,80.0897,76.9743,79.9625,1217989.3929807,0
+BAH.US,D,20220524,000000,79.4595,83.8087,79.4595,83.6903,1617939.8594207,0
+BAH.US,D,20220525,000000,83.858,84.7456,82.4181,83.4636,1194307.9952865,0
+BAH.US,D,20220526,000000,84.1539,86.6391,84.1539,85.2584,1491599.5266739,0
+BAH.US,D,20220527,000000,85.5641,86.1559,84.9232,85.6628,1019773.4072452,0
+BAH.US,D,20220531,000000,85.2092,85.2092,83.789,84.6766,1274307.6199442,0
+BAH.US,D,20220601,000000,84.8935,85.0612,83.7447,84.1046,1043693.0891809,0
+BAH.US,D,20220602,000000,84.3412,86.501,83.646,86.2644,1684504.3087647,0
+BAH.US,D,20220603,000000,86.294,86.294,85.1402,86.008,1029305.7908771,0
+BAH.US,D,20220606,000000,85.8009,87.2703,85.8009,86.8167,618826.2028934,0
+BAH.US,D,20220607,000000,84.2525,87.6845,84.0532,87.5663,969555.25686191,0
+BAH.US,D,20220608,000000,87.0928,87.0928,85.436,85.7319,696052.60457122,0
+BAH.US,D,20220609,000000,85.6234,86.1461,84.7456,84.9527,603922.79106256,0
+BAH.US,D,20220610,000000,84.4893,84.7456,83.5622,83.7397,1064587.0682383,0
+BAH.US,D,20220613,000000,81.8462,83.0593,81.6489,82.1519,1239622.5601742,0
+BAH.US,D,20220614,000000,82.0032,82.6674,80.5657,81.3092,995932.29125317,0
+BAH.US,D,20220615,000000,81.9735,83.1928,81.5224,82.4691,729162.58767693,0
+BAH.US,D,20220616,000000,81.4679,81.6066,79.4604,79.9809,897122.0471157,0
+BAH.US,D,20220617,000000,80.4765,80.764,79.1581,80.4269,2538877.7470444,0
+BAH.US,D,20220621,000000,81.9487,83.6388,81.0515,83.5298,1079469.1835471,0
+BAH.US,D,20220622,000000,83.4505,84.8831,82.9945,83.9263,964014.70815545,0
+BAH.US,D,20220623,000000,84.2238,84.66,82.8607,84.2436,704021.72855287,0
+BAH.US,D,20220624,000000,85.116,88.8632,84.7987,88.7641,1273941.3902617,0
+BAH.US,D,20220627,000000,88.5064,89.0218,87.3059,87.9413,807768.75255444,0
+BAH.US,D,20220628,000000,87.862,88.5956,86.5336,86.8211,816464.10245812,0
+BAH.US,D,20220629,000000,87.0986,88.1197,86.2858,87.7629,706470.95240044,0
+BAH.US,D,20220630,000000,87.4754,89.8843,87.2771,89.577,1564531.5106159,0
+BAH.US,D,20220701,000000,89.577,92.6402,88.7293,92.0355,1398869.9638315,0
+BAH.US,D,20220705,000000,90.7963,91.2474,88.5757,89.3391,1640326.3135234,0
+BAH.US,D,20220706,000000,89.8744,92.4717,89.121,91.1135,1665088.8946644,0
+BAH.US,D,20220707,000000,90.945,91.9066,90.6575,91.5894,686218.45355867,0
+BAH.US,D,20220708,000000,91.1929,92.0949,90.8756,91.7381,1206584.7082295,0
+BAH.US,D,20220711,000000,91.1333,91.7778,89.7753,91.1333,883582.72154642,0
+BAH.US,D,20220712,000000,91.1235,92.4221,89.3688,89.6563,1054898.2632508,0
+BAH.US,D,20220713,000000,89.1011,90.4296,88.6451,89.1903,863483.55138043,0
+BAH.US,D,20220714,000000,88.7046,89.7356,88.5559,89.4382,924659.67554035,0
+BAH.US,D,20220715,000000,89.7356,90.5584,88.7839,89.5175,914307.97244157,0
+BAH.US,D,20220718,000000,89.5572,90.5287,89.2201,89.2597,601580.01577813,0
+BAH.US,D,20220719,000000,89.6167,92.1049,89.4878,91.867,1147913.288688,0
+BAH.US,D,20220720,000000,92.5411,92.7194,91.3416,92.2338,871155.02887666,0
+BAH.US,D,20220721,000000,92.2932,92.5311,91.52,92.4618,592881.63965059,0
+BAH.US,D,20220722,000000,93.0367,93.7902,92.5799,93.4531,1157261.294205,0
+BAH.US,D,20220725,000000,93.6117,94.5732,93.3044,94.2362,1435426.7481133,0
+BAH.US,D,20220726,000000,93.8596,94.494,93.3837,94.3254,803652.07935759,0
+BAH.US,D,20220727,000000,94.5337,94.5337,93.1557,93.3936,794556.25916252,0
+BAH.US,D,20220728,000000,93.7406,95.2622,92.9277,94.8112,1520971.0355706,0
+BAH.US,D,20220729,000000,94.5039,96.1396,94.1074,95.1483,1586587.6388808,0
+BAH.US,D,20220801,000000,95.406,97.0814,94.9104,94.9699,1249537.9210193,0
+BAH.US,D,20220802,000000,95.2574,96.1594,93.6415,95.2276,1167130.8189681,0
+BAH.US,D,20220803,000000,95.634,96.1198,94.38,95.3763,891889.70605417,0
+BAH.US,D,20220804,000000,95.1185,95.2276,93.9785,94.2065,795024.31512021,0
+BAH.US,D,20220805,000000,93.5721,94.2958,93.2251,94.2065,484606.37600659,0
+BAH.US,D,20220808,000000,94.5337,95.1632,93.5126,93.5919,512848.10585037,0
+BAH.US,D,20220809,000000,94.3453,95.753,93.6811,94.9302,744194.85035264,0
+BAH.US,D,20220810,000000,95.3565,96.0603,94.5535,95.3168,625739.36962884,0
+BAH.US,D,20220811,000000,95.2672,95.748,93.6018,93.9389,731712.68565332,0
+BAH.US,D,20220812,000000,94.4467,95.5621,94.3023,95.4426,411201.07680743,0
+BAH.US,D,20220815,000000,95.343,97.9223,94.855,97.7928,567431.89989955,0
+BAH.US,D,20220816,000000,97.6434,98.0219,96.3737,97.6534,1289932.8053256,0
+BAH.US,D,20220817,000000,97.5538,98.1712,97.3347,97.7331,484223.87142676,0
+BAH.US,D,20220818,000000,97.8924,98.7488,97.7032,98.6393,604440.3583112,0
+BAH.US,D,20220819,000000,98.4102,98.8086,98.0019,98.5895,564172.38406712,0
+BAH.US,D,20220822,000000,98.1513,98.6692,97.4941,97.6036,544626.3348748,0
+BAH.US,D,20220823,000000,97.6434,97.9223,96.9264,97.4343,391837.78543443,0
+BAH.US,D,20220824,000000,97.5239,98.9032,97.2949,98.0816,837442.51964633,0
+BAH.US,D,20220825,000000,98.3206,98.4225,96.9762,97.9422,491175.69770769,0
+BAH.US,D,20220826,000000,97.5538,97.8575,96.4384,96.5082,586844.39530083,0
+BAH.US,D,20220829,000000,95.7513,95.9903,94.7057,95.2633,589559.65433068,0
+BAH.US,D,20220830,000000,95.2633,95.7759,94.0285,95.0443,881168.83416364,0
+BAH.US,D,20220831,000000,95.3131,96.3289,95.0144,95.3032,1041661.3286029,0
+BAH.US,D,20220901,000000,95.2135,95.9604,94.6857,95.8509,1310781.2550215,0
+BAH.US,D,20220902,000000,96.3588,96.5181,94.5662,94.7355,613519.00361034,0
+BAH.US,D,20220906,000000,94.6658,96.3289,94.5222,95.0542,527398.89999459,0
+BAH.US,D,20220907,000000,95.343,96.5978,94.7156,96.3488,464759.15950568,0
+BAH.US,D,20220908,000000,96.0301,96.3389,95.2434,95.7015,481839.9864649,0
+BAH.US,D,20220909,000000,96.2592,97.3098,95.6218,97.1057,496596.17412897,0
+BAH.US,D,20220912,000000,97.3048,97.9422,96.9364,97.0658,625537.84064003,0
+BAH.US,D,20220913,000000,96.2194,96.4185,94.1231,94.626,938044.67419717,0
+BAH.US,D,20220914,000000,94.5563,95.6916,94.148,94.7057,901002.07421488,0
+BAH.US,D,20220915,000000,93.8891,94.3123,91.7579,92.1065,887598.49524652,0
+BAH.US,D,20220916,000000,91.7878,95.2135,91.5986,94.9148,2057334.8969645,0
+BAH.US,D,20220919,000000,94.2675,95.8907,93.8592,95.6418,599635.43432532,0
+BAH.US,D,20220920,000000,95.1936,95.6318,93.6401,95.343,615581.55614263,0
+BAH.US,D,20220921,000000,96.299,97.5737,94.6957,94.6957,611976.60794841,0
+BAH.US,D,20220922,000000,94.2774,94.8451,93.3314,94.2575,697789.43742839,0
+BAH.US,D,20220923,000000,93.7994,93.8592,91.4691,92.9032,669897.78254189,0
+BAH.US,D,20220926,000000,92.5546,93.5106,91.9671,92.3057,684564.59962398,0
+BAH.US,D,20220927,000000,92.953,93.2318,90.9164,91.7679,728579.10916406,0
+BAH.US,D,20220928,000000,92.0567,93.192,90.9214,93.0725,1102108.9794239,0
+BAH.US,D,20220929,000000,92.7837,92.8633,91.0608,91.7978,652440.39414176,0
+BAH.US,D,20220930,000000,91.8675,93.3513,91.6783,91.9671,1032083.6138741,0
+BAH.US,D,20221003,000000,92.694,96.2094,92.4252,95.5721,1117699.627241,0
+BAH.US,D,20221004,000000,96.5579,97.8252,96.309,96.787,817396.3968605,0
+BAH.US,D,20221005,000000,96.538,98.0916,96.2891,97.255,864137.21123269,0
+BAH.US,D,20221006,000000,96.8069,97.1555,95.7364,96.1795,549103.90144806,0
+BAH.US,D,20221007,000000,95.6716,96.8965,95.0144,96.8368,608245.13511006,0
+BAH.US,D,20221010,000000,97.0061,97.8326,95.6169,96.3189,557112.1080912,0
+BAH.US,D,20221011,000000,96.06,97.036,95.0243,96.0899,895290.39027931,0
+BAH.US,D,20221012,000000,96.2293,96.4683,93.8194,93.8791,708422.52835556,0
+BAH.US,D,20221013,000000,92.7339,96.2592,92.455,95.7413,677154.87463091,0
+BAH.US,D,20221014,000000,96.4185,96.8567,93.909,93.9588,530936.56921136,0
+BAH.US,D,20221017,000000,94.9646,96.5181,94.7555,96.0301,1027077.8571197,0
+BAH.US,D,20221018,000000,97.1256,100.651,97.1256,100.462,1468190.9664646,0
+BAH.US,D,20221019,000000,98.5895,99.2368,97.3148,98.2111,1308091.1000877,0
+BAH.US,D,20221020,000000,98.3903,99.5953,97.7729,99.1372,1326389.9777877,0
+BAH.US,D,20221021,000000,99.1272,100.989,97.6932,100.611,1282338.3141855,0
+BAH.US,D,20221024,000000,101.497,101.657,99.6949,100.143,1166239.9032187,0
+BAH.US,D,20221025,000000,99.8692,101.288,99.5156,101.059,1181441.9396288,0
+BAH.US,D,20221026,000000,101.667,102.981,101.079,102.443,1331400.7553613,0
+BAH.US,D,20221027,000000,102.852,104.624,102.852,103.18,1016975.9688652,0
+BAH.US,D,20221028,000000,104.515,109.614,104.425,108.229,1634961.4932465,0
+BAH.US,D,20221031,000000,107.522,109.175,106.8,108.399,1165851.2918117,0
+BAH.US,D,20221101,000000,108.548,108.677,106.888,107.702,1151139.2873567,0
+BAH.US,D,20221102,000000,107.662,109.474,107.368,108.07,1550555.4973097,0
+BAH.US,D,20221103,000000,107.064,108.757,107.064,108.249,1041768.774134,0
+BAH.US,D,20221104,000000,108.349,108.448,104.136,106.387,1814520.0465614,0
+BAH.US,D,20221107,000000,106.556,109.285,106.392,108.787,1186375.3965865,0
+BAH.US,D,20221108,000000,108.707,110.48,108.648,109.892,756418.54753076,0
+BAH.US,D,20221109,000000,109.902,110.231,109.245,109.484,1243450.0610609,0
+BAH.US,D,20221110,000000,111.536,112.08,109.693,110.819,1148260.3496206,0
+BAH.US,D,20221111,000000,110.211,111.028,102.015,103.27,2317427.3904399,0
+BAH.US,D,20221114,000000,103.43,107.01,103.07,105.35,1758868,0
+BAH.US,D,20221115,000000,105.97,106.1,103.861,104.3,1542058,0
+BAH.US,D,20221116,000000,104.52,107.355,104.49,106.71,939386,0
+BAH.US,D,20221117,000000,105.78,106.24,104.14,105.59,1060620,0
+BAH.US,D,20221118,000000,106.67,108.04,106.3,107.23,1161218,0
+BAH.US,D,20221121,000000,107.81,108.975,107.08,107.24,907733,0
+BAH.US,D,20221122,000000,107.34,108.78,107.1,107.42,961723,0
+BAH.US,D,20221123,000000,107.4,107.5498,106.1,106.11,721845,0
+BAH.US,D,20221125,000000,106.82,108.365,106.12,108.01,437860,0
+BAH.US,D,20221128,000000,107.24,108.755,106.93,107.46,1163606,0
+BAH.US,D,20221129,000000,106.88,107.49,106.045,106.07,1123004,0
+BAH.US,D,20221130,000000,105.83,106.97,105.29,106.4,2101541,0
+BAH.US,D,20221201,000000,107,107.07,106.16,106.88,882989,0
+BAH.US,D,20221202,000000,106.67,109.355,106.67,108.44,1187628,0
+BAH.US,D,20221205,000000,107.48,108.15,106.55,107.51,657272,0
+BAH.US,D,20221206,000000,107.42,107.83,106.04,107.61,937840,0
+BAH.US,D,20221207,000000,107.57,108.56,106.16,106.25,729914,0
+BAH.US,D,20221208,000000,106.83,107.65,105.53,106.26,549932,0
+BAH.US,D,20221209,000000,106.41,106.43,104.81,104.83,421735,0
+BAH.US,D,20221212,000000,104.75,105.25,104.28,105.07,514334,0
+BAH.US,D,20221213,000000,105.96,106.48,103.885,104.41,1188887,0
+BAH.US,D,20221214,000000,104.87,106.06,103.86,105.8,962267,0
+BAH.US,D,20221215,000000,104.98,105.38,103.35,104.23,1018617,0
+BAH.US,D,20221216,000000,104,104.26,102.88,103.92,1688488,0
+BAH.US,D,20221219,000000,103.81,104.99,102.81,103.63,670196,0
+BAH.US,D,20221220,000000,103.82,105.04,103.43,103.65,516723,0
+BAH.US,D,20221221,000000,104.12,105.165,103.12,104.94,584761,0
+BAH.US,D,20221222,000000,104.57,104.8,102.58,103.97,552465,0
+BAH.US,D,20221223,000000,103.86,104.67,103.56,104.46,363681,0
+BAH.US,D,20221227,000000,104.56,105.16,104.22,104.65,384213,0
+BAH.US,D,20221228,000000,104.66,105.54,103.56,103.77,540066,0
+BAH.US,D,20221229,000000,103.68,104.945,103.68,104.19,349839,0
+BAH.US,D,20221230,000000,104.28,104.82,103.42,104.52,470537,0
+BAH.US,D,20230103,000000,104.24,105.325,103.31,104.58,798628,0
+BAH.US,D,20230104,000000,104.1,105,102.98,103.88,724352,0
+BAH.US,D,20230105,000000,103.59,104.338,101.77,102.41,704423,0
+BAH.US,D,20230106,000000,102.95,104.89,101.34,102.89,1012849,0
+BAH.US,D,20230109,000000,102.58,102.58,96.33,96.67,1838006,0
+BAH.US,D,20230110,000000,96.97,98.81,96.76,97.14,1482238,0
+BAH.US,D,20230111,000000,97.71,98.08,96.19,96.87,2334656,0
+BAH.US,D,20230112,000000,96.81,96.81,94.55,95.44,2395534,0
+BAH.US,D,20230113,000000,94.58,95.18,94.06,94.99,1322117,0
+BAH.US,D,20230117,000000,95.52,95.905,94.84,94.9,1046510,0
+BAH.US,D,20230118,000000,94.89,94.905,93.625,94.15,1444948,0
+BAH.US,D,20230119,000000,94,94.13,92.45,92.51,1226427,0
+BAH.US,D,20230120,000000,92.34,94.29,91.73,93.74,1060305,0
+BAH.US,D,20230123,000000,93.84,94.8,93.145,94.33,946582,0
+BAH.US,D,20230124,000000,94.46,96.32,94.03,96.2,1418118,0
+BAH.US,D,20230125,000000,95.83,97.4,95.81,97.16,3682017,0
+BAH.US,D,20230126,000000,97.28,98.41,96.84,97.18,1816908,0
+BAH.US,D,20230127,000000,96.47,97.04,91.5,92.73,2542209,0
+BAH.US,D,20230130,000000,93.89,95.12,91.96,93.5,1464525,0
+BAH.US,D,20230131,000000,94.5,94.92,92.96,94.64,1419620,0
+BAH.US,D,20230201,000000,94.64,95.715,93.97,95.37,1205742,0
+BAH.US,D,20230202,000000,94.7,95.92,93.79,95.47,1359202,0
+BAH.US,D,20230203,000000,95.81,97.4,95.61,96.84,1460563,0
+BAH.US,D,20230206,000000,97.43,97.99,95.96,96.22,1001036,0
+BAH.US,D,20230207,000000,95.8,96.95,94.805,96.9,680964,0
+BAH.US,D,20230208,000000,96.85,96.85,96,96.37,727046,0
+BAH.US,D,20230209,000000,95.86,96.305,95.25,95.51,587989,0
+BAH.US,D,20230210,000000,95.78,96.78,95.69,96.66,747715,0
+BAH.US,D,20230213,000000,96.94,97.3949,95.5419,95.84,1336277,0
+BAH.US,D,20230214,000000,95.86,95.86,94.47,94.87,1251376,0
+BAH.US,D,20230215,000000,94.79,96.71,93.87,96.42,932586,0
+BAH.US,D,20230216,000000,96.29,97.13,95.9,96.48,854047,0
+BAH.US,D,20230217,000000,96.79,97.21,96.31,96.92,1050207,0
+BAH.US,D,20230221,000000,97.13,97.52,96.6,97,1138788,0
+BAH.US,D,20230222,000000,96.71,97.57,95.885,96.57,1020441,0
+BAH.US,D,20230223,000000,97.29,97.5909,95.61,95.92,732664,0
+BAH.US,D,20230224,000000,95.92,96.1,95.02,95.7,468473,0
+BAH.US,D,20230227,000000,95.92,96.52,94.95,95.36,591131,0
+BAH.US,D,20230228,000000,95.23,95.5616,94.685,94.73,889653,0
+BAH.US,D,20230301,000000,94.42,95.93,94.42,95.46,740785,0
+BAH.US,D,20230302,000000,95.34,96.515,95.34,96.25,683845,0
+BAH.US,D,20230303,000000,96.33,96.57,95.2,96.43,641896,0
+BAH.US,D,20230306,000000,96.12,96.97,95.815,96.28,582517,0
+BAH.US,D,20230307,000000,96.38,96.96,95.07,95.53,1523700,0
+BAH.US,D,20230308,000000,95.23,95.93,90.67,92.52,1671075,0
+BAH.US,D,20230309,000000,93.12,93.14,91.181,91.51,1159922,0
+BAH.US,D,20230310,000000,91.39,92.42,90.33,90.54,1182816,0
+BAH.US,D,20230313,000000,90.01,91.09,89.21,89.74,1186628,0
+BAH.US,D,20230314,000000,90.01,91.54,90.01,91.33,1517500,0
+BAH.US,D,20230315,000000,90.62,91.525,88.66,90.24,1144297,0
+BAH.US,D,20230316,000000,89.83,91.22,89.83,90.56,763684,0
+BAH.US,D,20230317,000000,90.45,90.585,87.99,88.51,1827927,0
+BAH.US,D,20230320,000000,88.64,90.86,88.59,90.42,1172283,0
+BAH.US,D,20230321,000000,91.26,91.81,90.66,91.41,1048266,0
+BAH.US,D,20230322,000000,91.48,91.665,90.12,90.18,752845,0
+BAH.US,D,20230323,000000,90.13,90.8,89.23,90.07,802603,0
+BAH.US,D,20230324,000000,89.96,90.93,89.22,90.89,992490,0
+BAH.US,D,20230327,000000,91.22,91.95,90.54,91.7,1107492,0
+BAH.US,D,20230328,000000,91.72,92.23,91.57,91.6,687232,0
+BAH.US,D,20230329,000000,91.97,92.42,91.495,92.41,676345,0
+BAH.US,D,20230330,000000,92.68,92.73,91.595,91.74,518230,0
+BAH.US,D,20230331,000000,92.41,92.95,92.13,92.69,926681,0
+BAH.US,D,20230403,000000,93.06,95.625,92.845,95.01,1017197,0
+BAH.US,D,20230404,000000,94.95,95.53,94.25,94.91,1075840,0
+BAH.US,D,20230405,000000,94.99,95.98,94.71,95.02,1242265,0
+BAH.US,D,20230406,000000,95.24,96.23,94.96,95.63,1125476,0
+BAH.US,D,20230410,000000,95.4,96.96,95.4,96.83,920938,0
+BAH.US,D,20230411,000000,96.75,97.095,96.18,96.22,876110,0
+BAH.US,D,20230412,000000,96.33,97.04,96.0532,96.62,538940,0
+BAH.US,D,20230413,000000,96.78,97.49,96.25,97.25,530514,0
+BAH.US,D,20230414,000000,96.95,97.325,96.36,96.99,673156,0
+BAH.US,D,20230417,000000,97.24,97.34,96.4,96.93,894304,0
+BAH.US,D,20230418,000000,97.05,97.89,96.992,97.61,950615,0
+BAH.US,D,20230419,000000,97.98,98.28,97.71,98.27,1032373,0
+BAH.US,D,20230420,000000,98.48,98.98,98.02,98.52,876661,0
+BAH.US,D,20230421,000000,98.99,99.52,98.2,98.98,1121375,0
+BAH.US,D,20230424,000000,98.73,99.05,96.11,96.47,889490,0
+BAH.US,D,20230425,000000,96.2,96.73,95.86,96.13,492967,0
+BAH.US,D,20230426,000000,94.91,95.26,93.32,94.09,757541,0
+BAH.US,D,20230427,000000,94.15,96.01,94.15,95.89,840571,0
+BAH.US,D,20230428,000000,95.96,96.55,95.48,95.72,706976,0
+BAH.US,D,20230501,000000,95.9,97.665,95.56,96.96,674193,0
+BAH.US,D,20230502,000000,96.34,96.46,92.18,92.65,1030471,0
+BAH.US,D,20230503,000000,92.7,95.1014,92.7,93.45,1049353,0
+BAH.US,D,20230504,000000,92.81,93,91.02,92.08,543091,0
+BAH.US,D,20230505,000000,92.68,93.74,92.0925,93.08,706349,0
+BAH.US,D,20230508,000000,93.05,93.325,91.215,91.45,627505,0
+BAH.US,D,20230509,000000,92.07,92.84,91.03,92.38,949094,0
+BAH.US,D,20230510,000000,93.04,93.789,92.705,93.27,1286014,0
+BAH.US,D,20230511,000000,92.84,92.84,91.71,92.13,549568,0
+BAH.US,D,20230512,000000,92.44,92.88,91.56,92.85,562720,0
+BAH.US,D,20230515,000000,92.9,93.425,92.32,92.82,785360,0
+BAH.US,D,20230516,000000,92.36,92.66,91.69,91.7,760685,0
+BAH.US,D,20230517,000000,91.98,93.33,91.55,93.07,903253,0
+BAH.US,D,20230518,000000,92.91,93.43,92.23,93.35,582422,0
+BAH.US,D,20230519,000000,93.74,94.13,92.41,92.66,567635,0
+BAH.US,D,20230522,000000,92.49,93.82,92.19,93.17,693540,0
+BAH.US,D,20230523,000000,93.46,94.18,93.04,93.5,715435,0
+BAH.US,D,20230524,000000,93.63,93.755,91.56,91.66,590519,0
+BAH.US,D,20230525,000000,90.9,91.54,89.8,89.85,1305394,0
+BAH.US,D,20230526,000000,94.88,97.63,92.04,96.25,2470179,0
+BAH.US,D,20230530,000000,97,98.28,96.1,97.94,1333715,0
+BAH.US,D,20230531,000000,97.61,101.42,97.25,100.58,2900523,0
+BAH.US,D,20230601,000000,100.2,101.83,99.79,100.76,1515141,0
+BAH.US,D,20230602,000000,100.99,103.84,100.96,103.7,1150534,0
+BAH.US,D,20230605,000000,103.73,104.25,102.8,103.18,764979,0
+BAH.US,D,20230606,000000,103.35,103.525,102.3,103.3,770847,0
+BAH.US,D,20230607,000000,103.34,103.69,102.73,103.34,912201,0
+BAH.US,D,20230608,000000,103.52,104.29,102.945,104,973037,0
+BAH.US,D,20230609,000000,104.01,104.72,103.31,103.51,741343,0
+BAH.US,D,20230612,000000,103.84,104.425,103.38,104.17,534745,0
+BAH.US,D,20230613,000000,104.17,106.42,103.88,106.28,928506,0
+BAH.US,D,20230614,000000,105.41,106.245,104.4806,105.75,1206443,0
+BAH.US,D,20230615,000000,105.94,107.59,105.855,107.38,1438813,0
+BAH.US,D,20230616,000000,107.38,108.97,107.38,108.61,1172113,0
+BAH.US,D,20230620,000000,108.23,109.86,107.78,109.55,1060697,0
+BAH.US,D,20230621,000000,109.18,110.19,108.85,109.52,718502,0
+BAH.US,D,20230622,000000,109.52,110.08,108.68,109.73,710106,0
+BAH.US,D,20230623,000000,109.25,109.86,107.23,107.44,1228788,0
+BAH.US,D,20230626,000000,106.79,108.92,106.52,108.8,482837,0
+BAH.US,D,20230627,000000,109.08,109.64,108.203,109.07,720260,0
+BAH.US,D,20230628,000000,109.1,109.1,108.19,108.66,690333,0
+BAH.US,D,20230629,000000,108.85,110.8,108.73,110.02,632452,0
+BAH.US,D,20230630,000000,110.35,111.99,110.02,111.6,1033216,0
+BAH.US,D,20230703,000000,110.77,112.4,110.435,111.99,543585,0
+BAH.US,D,20230705,000000,111.36,112.78,111.15,112.26,897926,0
+BAH.US,D,20230706,000000,111.93,112.36,111.27,111.54,777147,0
+BAH.US,D,20230707,000000,111.01,112.635,110.205,112.04,892624,0
+BAH.US,D,20230710,000000,111.96,113.16,111.96,112.61,530753,0
+BAH.US,D,20230711,000000,112.85,113.79,112.42,113.72,555075,0
+BAH.US,D,20230712,000000,114.19,114.4299,112.17,112.25,659021,0
+BAH.US,D,20230713,000000,112.9,113.1,112.08,112.59,480333,0
+BAH.US,D,20230714,000000,112.49,113.475,111.8601,113.29,557190,0
+BAH.US,D,20230717,000000,113.29,114.74,112.94,114.34,500141,0
+BAH.US,D,20230718,000000,114.06,115.81,114.06,115.57,1067525,0
+BAH.US,D,20230719,000000,115.98,116.74,115.425,116.04,945203,0
+BAH.US,D,20230720,000000,115.59,116.415,115.48,116.25,573862,0
+BAH.US,D,20230721,000000,116.89,116.89,115.7,115.83,916723,0
+BAH.US,D,20230724,000000,115.65,116.5,115.15,115.87,512455,0
+BAH.US,D,20230725,000000,115.24,116.26,115.03,116.22,649938,0
+BAH.US,D,20230726,000000,116.14,117.05,115.93,116.53,603225,0
+BAH.US,D,20230727,000000,116.62,116.82,113.76,113.96,1360499,0
+BAH.US,D,20230728,000000,114.15,121.6,114.15,120.94,1456964,0
+BAH.US,D,20230731,000000,121.07,121.23,119.87,121.08,1003727,0
+BAH.US,D,20230801,000000,121.98,124.05,120.74,123.33,1101775,0
+BAH.US,D,20230802,000000,122.96,123.809,122.12,123.71,748573,0
+BAH.US,D,20230803,000000,123.71,125.19,122.8,124.54,780113,0
+BAH.US,D,20230804,000000,124.89,124.89,122.64,122.69,887358,0
+BAH.US,D,20230807,000000,122.84,123.965,122.63,123.33,688066,0
+BAH.US,D,20230808,000000,123.24,123.24,120.997,121.97,1037358,0
+BAH.US,D,20230809,000000,122.15,122.78,121.39,121.57,678930,0
+BAH.US,D,20230810,000000,121.41,121.92,120.13,120.69,897245,0
+BAH.US,D,20230811,000000,120.8,120.95,120.25,120.67,1265639,0
+BAH.US,D,20230814,000000,120.71,122.94,120.595,122.12,773937,0
+BAH.US,D,20230815,000000,121.67,122.95,121.6,121.81,699763,0
+BAH.US,D,20230816,000000,121.81,121.81,119.56,119.75,690588,0
+BAH.US,D,20230817,000000,119.54,120.41,114.84,114.9,1110078,0
+BAH.US,D,20230818,000000,114.99,115.28,113.45,113.77,1271750,0
+BAH.US,D,20230821,000000,113.9,114.32,112.49,113.05,774192,0
+BAH.US,D,20230822,000000,113.12,114.11,111.56,112.94,655153,0
+BAH.US,D,20230823,000000,113.31,114.03,112.4,113.7,652958,0
+BAH.US,D,20230824,000000,113.6,115.38,113.6,114.76,739592,0
+BAH.US,D,20230825,000000,115.42,115.42,113.805,114.54,359549,0
+BAH.US,D,20230828,000000,114.1,115.465,114.1,115.05,440572,0
+BAH.US,D,20230829,000000,114.94,114.99,113.85,114.42,610650,0
+BAH.US,D,20230830,000000,115.03,115.27,114.39,114.56,429256,0
+BAH.US,D,20230831,000000,114.87,115.065,113.12,113.31,847365,0
+BAH.US,D,20230901,000000,113.86,115.3,113.86,114.78,913375,0
+BAH.US,D,20230905,000000,114.18,115.48,113.95,114.74,844086,0
+BAH.US,D,20230906,000000,114.81,115.24,114.27,114.4,815362,0
+BAH.US,D,20230907,000000,114.49,114.759,112.44,112.71,764669,0
+BAH.US,D,20230908,000000,112.97,113.05,111.78,111.95,462580,0
+BAH.US,D,20230911,000000,111.95,112.86,111.88,112.75,436195,0
+BAH.US,D,20230912,000000,112.26,113.415,111.91,113.25,401744,0
+BAH.US,D,20230913,000000,113.73,114.79,112.96,113.23,554495,0
+BAH.US,D,20230914,000000,113.69,113.93,112.89,113.09,497226,0
+BAH.US,D,20230915,000000,112.44,112.78,110.795,111.43,1191515,0
+BAH.US,D,20230918,000000,111.61,112.91,111.47,111.67,463328,0
+BAH.US,D,20230919,000000,111.52,111.6905,110.66,111.49,430514,0
+BAH.US,D,20230920,000000,111.6,112.375,110.67,111.58,876743,0
+BAH.US,D,20230921,000000,111.12,111.12,107.58,107.64,720260,0
+BAH.US,D,20230922,000000,107.5,108.26,107.2525,107.37,475237,0
+BAH.US,D,20230925,000000,107.07,108.15,107.07,108.09,463655,0
+BAH.US,D,20230926,000000,107.79,108.53,106.9,108.33,678667,0
+BAH.US,D,20230927,000000,108.78,110.4,108.58,109.72,1278689,0
+BAH.US,D,20230928,000000,110.04,110.55,108.64,108.74,361331,0
+BAH.US,D,20230929,000000,109.44,110.18,108.89,109.27,740822,0
+BAH.US,D,20231002,000000,110.16,113.85,109.83,113.57,1772420,0
+BAH.US,D,20231003,000000,114.13,116.55,113.95,114.75,1698814,0
+BAH.US,D,20231004,000000,115.16,116.71,114.43,115.83,1548504,0
+BAH.US,D,20231005,000000,115.67,116.97,115.55,116.71,936300,0
+BAH.US,D,20231006,000000,116.13,120.0325,116.13,119.48,1247261,0
+BAH.US,D,20231009,000000,120.25,122.79,120.055,122.76,966782,0
+BAH.US,D,20231010,000000,122.67,125.12,122.67,124.49,1089209,0
+BAH.US,D,20231011,000000,124.5,126.8,124.49,126.65,944414,0
+BAH.US,D,20231012,000000,127.57,127.89,125.9,127.01,905673,0
+BAH.US,D,20231013,000000,127.63,127.98,126.92,127.9,853759,0
+BAH.US,D,20231016,000000,127.82,129.08,127.48,128.7,747393,0
+BAH.US,D,20231017,000000,128.52,130.34,128.07,128.68,921575,0
+BAH.US,D,20231018,000000,128.79,128.86,125.23,125.3,1303741,0
+BAH.US,D,20231019,000000,126.72,128.02,123.03,123.31,1457282,0
+BAH.US,D,20231020,000000,123.32,123.975,121.84,121.85,845092,0
+BAH.US,D,20231023,000000,122.03,122.3511,120.87,121.27,651386,0
+BAH.US,D,20231024,000000,121.94,122.62,118.775,119.73,843801,0
+BAH.US,D,20231025,000000,120.04,120.51,118.865,119.41,1637750,0
+BAH.US,D,20231026,000000,119.4,121.73,119.4,121.35,1317931,0
+BAH.US,D,20231027,000000,117.48,118.7463,114.69,117.36,1821485,0
+BAH.US,D,20231030,000000,118.44,118.64,116.6,117.86,1249268,0
+BAH.US,D,20231031,000000,118.43,120.49,118.07,119.93,1130499,0
+BAH.US,D,20231101,000000,120.66,124.67,120.3,123.76,1325157,0
+BAH.US,D,20231102,000000,123.51,124.28,122.67,122.74,747211,0
+BAH.US,D,20231103,000000,122.92,124.99,122.92,123.01,729784,0
+BAH.US,D,20231106,000000,123.13,124.08,122.6,123.64,564178,0
+BAH.US,D,20231107,000000,123.25,124.1509,122.59,123.15,730736,0
+BAH.US,D,20231108,000000,123.06,124.86,123.06,124.79,592933,0
+BAH.US,D,20231109,000000,124.61,125.145,123.94,124.6,562432,0
+BAH.US,D,20231110,000000,125.1,126.52,124.985,126,521578,0
+BAH.US,D,20231113,000000,126.17,128.57,125.915,127.34,979493,0
+BAH.US,D,20231114,000000,127.23,129.785,126.7,129.32,900244,0
+BAH.US,D,20231115,000000,129.07,129.919,126.57,126.76,771580,0
+BAH.US,D,20231116,000000,126.8,128.26,126.495,127.83,598046,0
+BAH.US,D,20231117,000000,127.99,128.32,126.2,126.82,563268,0
+BAH.US,D,20231120,000000,126.73,127.68,126.47,127.54,480197,0
+BAH.US,D,20231121,000000,127.63,128.08,126.32,126.38,597231,0
+BAH.US,D,20231122,000000,126.49,127.66,126.26,127.42,363404,0
+BAH.US,D,20231124,000000,127.28,128.5394,127.28,128.15,161297,0
+BAH.US,D,20231127,000000,128.15,128.88,127.835,127.88,644180,0
+BAH.US,D,20231128,000000,126.37,127.58,125.63,125.94,749214,0
+BAH.US,D,20231129,000000,126.01,126.49,124.34,124.47,658348,0
+BAH.US,D,20231130,000000,124.25,125.52,124.16,125.13,1289030,0
+BAH.US,D,20231201,000000,125.44,128.22,124.55,128.16,690267,0
+BAH.US,D,20231204,000000,128.49,131.28,128.02,131.22,813085,0
+BAH.US,D,20231205,000000,131,131.05,128.01,128.05,633577,0
+BAH.US,D,20231206,000000,128.03,128.97,125.87,126.9,626844,0
+BAH.US,D,20231207,000000,126.59,127.37,124.03,125.34,492006,0
+BAH.US,D,20231208,000000,125.55,125.67,123.78,125.29,562879,0
+BAH.US,D,20231211,000000,125.54,127.055,125.54,126.69,446156,0
+BAH.US,D,20231212,000000,126.51,127.94,125.81,127.83,489749,0
+BAH.US,D,20231213,000000,127.83,129.85,127.3,128.98,688078,0
+BAH.US,D,20231214,000000,128.96,129.32,124.08,125.22,888982,0
+BAH.US,D,20231215,000000,124.26,125.16,123.57,125.02,1186862,0
+BAH.US,D,20231218,000000,125.46,126.23,124.67,125.28,582448,0
+BAH.US,D,20231219,000000,125.6,126.07,125.265,125.77,559438,0
+BAH.US,D,20231220,000000,125.58,126.9236,124.75,124.8,406390,0
+BAH.US,D,20231221,000000,125.29,126.04,125.03,125.77,348073,0
+BAH.US,D,20231222,000000,126.19,127.49,125.76,127,338139,0
+BAH.US,D,20231226,000000,126.89,128.055,126.795,127.41,278778,0
+BAH.US,D,20231227,000000,127.34,128.365,127.1501,127.29,452476,0
+BAH.US,D,20231228,000000,124.45,128.345,123.48,127.15,1099082,0
+BAH.US,D,20231229,000000,127.16,128.05,126.83,127.91,403111,0
+BAH.US,D,20240102,000000,127.19,128.3,126.6,127.48,519410,0
+BAH.US,D,20240103,000000,127.15,127.4026,125.58,126.11,563469,0
+BAH.US,D,20240104,000000,126.78,127.75,125.3,125.38,629227,0
+BAH.US,D,20240105,000000,124.12,125.44,123.17,123.77,636964,0
+BAH.US,D,20240108,000000,124.44,127.02,124.035,126.97,447304,0
+BAH.US,D,20240109,000000,126.97,127.3,125.42,127.26,494476,0
+BAH.US,D,20240110,000000,127.26,128.98,126.28,127.22,472980,0
+BAH.US,D,20240111,000000,127.63,127.89,125.58,126.52,542427,0
+BAH.US,D,20240112,000000,127.02,128.685,126.26,128.63,598446,0
+BAH.US,D,20240116,000000,128.26,128.26,125.885,126.67,515488,0
+BAH.US,D,20240117,000000,126.21,127.8172,126.21,126.54,513524,0
+BAH.US,D,20240118,000000,126.59,127.72,125.875,127.67,568955,0
+BAH.US,D,20240119,000000,128.02,128.26,127.09,127.49,656743,0
+BAH.US,D,20240122,000000,127.89,130.41,127.64,129.98,747095,0
+BAH.US,D,20240123,000000,129.89,130.29,128.6,128.88,497310,0
+BAH.US,D,20240124,000000,129.41,130.25,128.72,129.15,536075,0
+BAH.US,D,20240125,000000,129.16,130,128.07,128.88,1030976,0
+BAH.US,D,20240126,000000,139.91,147.52,139.88,146.38,2370294,0
+BAH.US,D,20240129,000000,146.6,147.19,142.475,144.4,1297474,0
+BAH.US,D,20240130,000000,145.1,145.1,142.47,144.68,1042735,0
+BAH.US,D,20240131,000000,145.15,145.15,140.74,140.77,1306303,0
+BAH.US,D,20240201,000000,140.99,142.18,139.37,142.17,1086571,0
+BAH.US,D,20240202,000000,142.41,143.33,141.2409,142.45,766392,0
+BAH.US,D,20240205,000000,142.75,142.75,140.6,141.87,528929,0
+BAH.US,D,20240206,000000,141.87,144.22,141.32,144.05,652138,0
+BAH.US,D,20240207,000000,144.43,145.645,143.25,143.66,531747,0
+BAH.US,D,20240208,000000,143.61,145.4926,142.86,144.62,424575,0
+BAH.US,D,20240209,000000,144.9,146.78,143.69,146.69,737886,0
+BAH.US,D,20240212,000000,146.45,148.07,145.657,145.89,705270,0
+BAH.US,D,20240213,000000,145.34,146.91,144.15,144.4,540398,0
+BAH.US,D,20240214,000000,145.92,146.56,143.92,145.13,855128,0
+BAH.US,D,20240215,000000,145.34,146.445,144.83,145.37,621713,0
+BAH.US,D,20240216,000000,145.56,147.05,144.39,145.59,591251,0
+BAH.US,D,20240220,000000,145.2,146.76,144.56,145.1,614737,0
+BAH.US,D,20240221,000000,144.45,145.82,143.05,144.89,533456,0
+BAH.US,D,20240222,000000,145.95,147.935,145.72,147.54,796700,0
+BAH.US,D,20240223,000000,148,149.335,147.4908,148.91,532425,0
+BAH.US,D,20240226,000000,149.55,149.72,147.55,147.73,446970,0
+BAH.US,D,20240227,000000,146.69,147.2753,145.12,146.53,536339,0
+BAH.US,D,20240228,000000,146.35,147.83,146.01,147.31,512698,0
+BAH.US,D,20240229,000000,147.32,148.81,147.27,147.71,689147,0
+BAH.US,D,20240301,000000,147.33,148.29,146.905,148.18,649783,0
+BAH.US,D,20240304,000000,148.59,150.59,148.29,149.05,491400,0
+BAH.US,D,20240305,000000,149.01,149.31,147.95,149.19,497262,0
+BAH.US,D,20240306,000000,149.27,150.27,148.74,148.9,744792,0
+BAH.US,D,20240307,000000,149.43,149.92,147.04,148.39,639721,0
+BAH.US,D,20240308,000000,148.55,149.37,146.56,147.14,380167,0
+BAH.US,D,20240311,000000,146.55,146.645,144.175,144.58,550852,0
+BAH.US,D,20240312,000000,144.87,146.21,143.8,145.64,520916,0
+BAH.US,D,20240313,000000,145.64,146.35,144.82,146.1,403090,0
+BAH.US,D,20240314,000000,146.51,146.705,144.22,145.17,500639,0
+BAH.US,D,20240315,000000,144.21,145.85,144.21,144.79,622323,0
+BAH.US,D,20240318,000000,144.79,145.82,144.218,144.49,583366,0
+BAH.US,D,20240319,000000,144.79,146.29,144.21,146.17,576796,0
+BAH.US,D,20240320,000000,146.24,147.16,145.68,146.83,380601,0
+BAH.US,D,20240321,000000,147.25,148.425,146.22,148.25,439310,0
+BAH.US,D,20240322,000000,148.79,149.29,146.725,147.61,424868,0
+BAH.US,D,20240325,000000,147.84,148.305,145.725,146.13,430409,0
+BAH.US,D,20240326,000000,146.21,147.77,145.86,147.18,597554,0
+BAH.US,D,20240327,000000,147.94,148.52,147.07,148.22,415935,0
+BAH.US,D,20240328,000000,148.32,149.805,148.32,148.44,418267,0
+BAH.US,D,20240401,000000,148.3,149.1,147.4304,149.06,568989,0
+BAH.US,D,20240402,000000,148.78,149.49,146.81,146.85,407261,0
+BAH.US,D,20240403,000000,146.61,148.3489,146.59,147.74,438532,0
+BAH.US,D,20240404,000000,148.49,149.3,146.2,146.35,557186,0
+BAH.US,D,20240405,000000,146.61,148.185,145.8,146.83,655365,0
+BAH.US,D,20240408,000000,146.66,147.8,145.81,147.32,588970,0
+BAH.US,D,20240409,000000,147.15,147.72,143.37,143.5,490456,0
+BAH.US,D,20240410,000000,142.16,143.9399,141.94,142.71,465445,0
+BAH.US,D,20240411,000000,143.83,144.965,142.06,144.2,574172,0
+BAH.US,D,20240412,000000,143.52,145.11,143.29,144.09,553127,0
+BAH.US,D,20240415,000000,144.77,146.055,142.2,142.26,637917,0
+BAH.US,D,20240416,000000,143.24,143.61,141.89,142.16,521075,0
+BAH.US,D,20240417,000000,142.3,142.3,139.95,140.26,535781,0
+BAH.US,D,20240418,000000,140.69,141.8,138.92,139.51,436871,0
+BAH.US,D,20240419,000000,140.01,142.44,139.93,142.2,747523,0
+BAH.US,D,20240422,000000,142.84,144.68,142.23,143.01,499674,0
+BAH.US,D,20240423,000000,143.64,146.43,143.01,145.96,583871,0
+BAH.US,D,20240424,000000,146.58,147.16,143.18,144.39,514690,0
+BAH.US,D,20240425,000000,144.17,146.63,144.03,145.27,469582,0
+BAH.US,D,20240426,000000,144.98,145.55,144.285,145.13,405627,0
+BAH.US,D,20240429,000000,145.52,147.76,145.37,147.58,567100,0
+BAH.US,D,20240430,000000,148.79,148.99,146.64,147.67,707421,0
+BAH.US,D,20240501,000000,148.09,148.87,147.045,147.33,795513,0
+BAH.US,D,20240502,000000,148.52,148.66,146.225,146.7,698705,0
+BAH.US,D,20240503,000000,147.93,148.2699,145.77,147.25,797047,0
+BAH.US,D,20240506,000000,147.93,152.99,147.28,152.88,1525404,0
+BAH.US,D,20240507,000000,153,154.82,151.27,151.4,804012,0
+BAH.US,D,20240508,000000,151.5,152.3519,148.58,151.07,1042274,0
+BAH.US,D,20240509,000000,151.71,154.36,151.4603,154.34,872711,0
+BAH.US,D,20240510,000000,155.31,156.14,154.445,156.06,802031,0
+BAH.US,D,20240513,000000,156.06,156.83,151.65,151.82,722750,0
+BAH.US,D,20240514,000000,151.41,152.23,147.88,149.06,1164074,0
+BAH.US,D,20240515,000000,148.65,151.71,148.4,150.95,704381,0
+BAH.US,D,20240516,000000,151.01,152.885,150.815,152.55,533588,0
+BAH.US,D,20240517,000000,152.66,153.735,152.0441,152.29,620018,0
+BAH.US,D,20240520,000000,152.3,154,152,153.98,559143,0
+BAH.US,D,20240521,000000,154.14,154.5,153.29,154.15,470002,0
+BAH.US,D,20240522,000000,154.07,154.9199,152.8898,153.46,281506,0
+BAH.US,D,20240523,000000,154.55,154.7,152.05,152.36,733481,0
+BAH.US,D,20240524,000000,160.59,164.43,156.491,158.51,1466203,0
+BAH.US,D,20240528,000000,160.07,160.84,154.27,154.6,885801,0
+BAH.US,D,20240529,000000,153.65,155.08,152.31,154.44,733851,0
+BAH.US,D,20240530,000000,154.21,154.21,150.8648,151.73,1091558,0
+BAH.US,D,20240531,000000,152.37,152.82,151.16,152.21,1035799,0
+BAH.US,D,20240603,000000,152.08,152.475,149.34,150.51,564935,0
+BAH.US,D,20240604,000000,150.67,152.93,150.67,151.88,682324,0
+BAH.US,D,20240605,000000,151.96,154.5,151.71,153.42,612559,0
+BAH.US,D,20240606,000000,153.44,155,151.95,152.28,617416,0
+BAH.US,D,20240607,000000,152.65,153.68,151.495,151.74,650217,0
+BAH.US,D,20240610,000000,151.55,152.67,150.79,151.84,797214,0
+BAH.US,D,20240611,000000,151.46,151.8,149.93,150.7,673679,0
+BAH.US,D,20240612,000000,151.26,153.04,151,151.92,489600,0
+BAH.US,D,20240613,000000,151.39,151.5,149.805,150.41,394442,0
+BAH.US,D,20240614,000000,149.28,150.86,148.58,150.42,376000,0
+BAH.US,D,20240617,000000,150.02,152.94,149.22,152.9,522534,0
+BAH.US,D,20240618,000000,152.34,154.43,151.645,153.86,505613,0
+BAH.US,D,20240620,000000,153.88,154.55,152.73,154.45,565932,0
+BAH.US,D,20240621,000000,154.46,155.19,152.6,154.85,1325266,0
+BAH.US,D,20240624,000000,155.01,158.3,154.97,157.22,620772,0
+BAH.US,D,20240625,000000,157.49,158.0899,155.945,157.39,551045,0
+BAH.US,D,20240626,000000,156.41,156.81,155.29,156.23,677223,0
+BAH.US,D,20240627,000000,155.78,156.4,153.82,156.25,586372,0
+BAH.US,D,20240628,000000,156.88,157.58,153.03,153.9,1816822,0
+BAH.US,D,20240701,000000,154.6,155.1099,150.83,151,944214,0
+BAH.US,D,20240702,000000,150.86,153.01,150.3,152.78,515384,0
+BAH.US,D,20240703,000000,153.05,154.53,151.925,154.51,260989,0
+BAH.US,D,20240705,000000,154.17,154.81,152.59,152.79,401364,0
+BAH.US,D,20240708,000000,153.55,155.04,153.44,153.7,490670,0
+BAH.US,D,20240709,000000,153.7,154.6461,153.21,154.39,437871,0
+BAH.US,D,20240710,000000,155,155.65,153.86,155.65,339724,0
+BAH.US,D,20240711,000000,156.11,157.42,156.0995,156.98,369931,0
+BAH.US,D,20240712,000000,157.91,159.05,157.545,158.16,373026,0
+BAH.US,D,20240715,000000,157.54,159.45,157.08,157.22,461579,0
+BAH.US,D,20240716,000000,158.02,159.81,157.965,158.19,493555,0
+BAH.US,D,20240717,000000,157.58,158.59,156.22,156.26,391590,0
+BAH.US,D,20240718,000000,156.25,158.64,156.02,156.7,434027,0
+BAH.US,D,20240719,000000,157.21,157.52,155.52,156.06,436518,0
+BAH.US,D,20240722,000000,156.33,158.33,154.54,158.17,388453,0
+BAH.US,D,20240723,000000,158.48,160.62,157.6414,160.29,565854,0
+BAH.US,D,20240724,000000,159.55,159.625,153.96,154.09,617675,0
+BAH.US,D,20240725,000000,154.67,156.76,153.51,153.58,797579,0
+BAH.US,D,20240726,000000,140.75,143,134.66,139.84,2954380,0
+BAH.US,D,20240729,000000,141.82,145,141.52,144.49,2045093,0
+BAH.US,D,20240730,000000,145.32,146.16,137.9,138.82,1221304,0
+BAH.US,D,20240731,000000,141.03,144.12,139.62,143.31,1207682,0
+BAH.US,D,20240801,000000,143.31,144.33,140.63,142.95,896895,0
+BAH.US,D,20240802,000000,140.75,144,140.07,143.98,953536,0
+BAH.US,D,20240805,000000,139.35,145,138.72,144.64,1420661,0
+BAH.US,D,20240806,000000,145.59,149.52,144.98,146.2,1147934,0
+BAH.US,D,20240807,000000,147.27,148.61,145.36,145.37,754049,0
+BAH.US,D,20240808,000000,146.01,147.82,144.97,147.79,700820,0
+BAH.US,D,20240809,000000,147.52,148.02,146.11,147.61,425288,0
+BAH.US,D,20240812,000000,147.67,148.19,146.075,146.34,522182,0
+BAH.US,D,20240813,000000,146.77,148.27,145.67,146.26,653744,0
+BAH.US,D,20240814,000000,146.01,148.18,145.475,147.98,739468,0
+BAH.US,D,20240815,000000,148.52,149.02,147.0437,147.95,456044,0
+BAH.US,D,20240816,000000,147.74,149.74,147.615,147.67,561580,0
+BAH.US,D,20240819,000000,147.8,149.85,147.8,148.71,664333,0
+BAH.US,D,20240820,000000,148.79,150.68,148.79,150.65,436178,0
+BAH.US,D,20240821,000000,151.03,153.79,150.57,153.61,584057,0
+BAH.US,D,20240822,000000,154,155.71,153,154.13,627288,0
+BAH.US,D,20240823,000000,154.59,155,153.32,154.94,375254,0
+BAH.US,D,20240826,000000,155.63,156.29,153.62,153.97,525886,0
+BAH.US,D,20240827,000000,153.78,156.02,152.92,155.75,378953,0
+BAH.US,D,20240828,000000,156.05,156.99,154.22,155.5,607118,0
+BAH.US,D,20240829,000000,156.37,158.91,155.53,157.37,408642,0
+BAH.US,D,20240830,000000,157.23,158.985,156.875,158.78,577292,0
+BAH.US,D,20240903,000000,158.74,159.37,155.865,156.46,393432,0
+BAH.US,D,20240904,000000,156.25,157.41,155.56,156.8,627527,0
+BAH.US,D,20240905,000000,157.67,157.95,155.145,155.88,577342,0
+BAH.US,D,20240906,000000,156.1,157.275,151.1807,152.11,558038,0
+BAH.US,D,20240909,000000,152.95,154.14,151.39,151.96,1038475,0
+BAH.US,D,20240910,000000,152.45,153.195,151.04,151.85,572302,0
+BAH.US,D,20240911,000000,151.54,151.92,149.06,151.63,665726,0
+BAH.US,D,20240912,000000,151.66,155.105,151.66,154.73,654225,0
+BAH.US,D,20240913,000000,155.21,157.87,154.97,156.99,466742,0
+BAH.US,D,20240916,000000,158,158.81,157.39,158.45,410509,0
+BAH.US,D,20240917,000000,157,158.23,155.04,155.46,569855,0
+BAH.US,D,20240918,000000,155.77,157.11,154.5,154.51,426812,0
+BAH.US,D,20240919,000000,156.64,156.64,154.92,156.16,662620,0
+BAH.US,D,20240920,000000,155.41,158.1288,154.7751,157.89,1001824,0
+BAH.US,D,20240923,000000,158.05,160.39,158.05,159.86,525981,0
+BAH.US,D,20240924,000000,159.93,160.45,158.81,159.74,444921,0
+BAH.US,D,20240925,000000,160.25,160.25,158.835,159.91,387993,0
+BAH.US,D,20240926,000000,159.61,160.375,158.62,159.63,495254,0
+BAH.US,D,20240927,000000,159.88,162.5,159.2401,162.05,778815,0
+BAH.US,D,20240930,000000,162.495,162.83,160.8677,162.76,595706,0
+BAH.US,D,20241001,000000,162.82,164.09,160.49,163.39,612954,0
+BAH.US,D,20241002,000000,160,162.35,159.19,161.31,459669,0
+BAH.US,D,20241003,000000,161.55,161.76,160.24,160.96,777108,0
+BAH.US,D,20241004,000000,161.48,161.65,160.08,160.8,632413,0
+BAH.US,D,20241007,000000,160.39,162.48,160.02,161.26,670457,0
+BAH.US,D,20241008,000000,161.17,161.75,159.855,161.4,657133,0
+BAH.US,D,20241009,000000,162,162.72,160.54,161.59,1667537,0
+BAH.US,D,20241010,000000,162.01,162.63,158.25,159.09,834604,0
+BAH.US,D,20241011,000000,159.52,161.12,159.52,160.82,726217,0
+BAH.US,D,20241014,000000,160.98,163.13,160.44,162.65,577612,0
+BAH.US,D,20241015,000000,163.99,164.4,162.04,162.34,1362019,0
+BAH.US,D,20241016,000000,162.84,164.19,162.67,164.13,900071,0
+BAH.US,D,20241017,000000,164.55,164.5819,162.8,163.3,588764,0
+BAH.US,D,20241018,000000,163.12,164.28,161.72,163.91,1009155,0
+BAH.US,D,20241021,000000,163.63,163.7325,162.33,163.24,755848,0
+BAH.US,D,20241022,000000,161.85,162.68,161.08,162.43,867934,0
+BAH.US,D,20241023,000000,161.53,163.72,161.05,163.26,619951,0
+BAH.US,D,20241024,000000,163.56,167.09,162.99,166.55,1309167,0
+BAH.US,D,20241025,000000,181.01,189.13,176.59,181.93,2387460,0
+BAH.US,D,20241028,000000,184.08,186.06,182.015,186,1493143,0
+BAH.US,D,20241029,000000,186.81,187.49,183.9,184.18,1204628,0
+BAH.US,D,20241030,000000,183.6,184.59,182.52,183.48,896735,0
+BAH.US,D,20241031,000000,183.46,184.52,181.1,181.66,997968,0
+BAH.US,D,20241101,000000,182.83,183.72,180.84,181.28,816669,0
+BAH.US,D,20241104,000000,180.65,182.65,180.13,182.62,778872,0
+BAH.US,D,20241105,000000,182.48,185.29,180.68,185.28,963519,0
+BAH.US,D,20241106,000000,190.47,190.59,179.91,179.96,2456601,0
+BAH.US,D,20241107,000000,181.05,181.34,175.51,175.8,2339842,0
+BAH.US,D,20241108,000000,179.52,183.89,177,183.5,1537693,0
+BAH.US,D,20241111,000000,183.57,186.59,182.94,183.4,944057,0
+BAH.US,D,20241112,000000,183.535,184.35,180.22,181.45,1146606,0
+BAH.US,D,20241113,000000,181.925,182.351,171.64,172,2272817,0
+BAH.US,D,20241114,000000,169.79,170.05,154.04005,154.57,4469596,0
+BAH.US,D,20241115,000000,153.385,154.43,148.7,149.39,3898280,0
+BAH.US,D,20241118,000000,148.355,148.7864,139,140.54,4291011,0
+BAH.US,D,20241119,000000,140.54,142.9,137.51,137.92,3980978,0
+BAH.US,D,20241120,000000,139.18,144.44,136.995,144.19,2895701,0
+BAH.US,D,20241121,000000,143.37,151.04,142.94,149.88,3797329,0
+BAH.US,D,20241122,000000,149.28,150.0869,146.32,149.22,2296579,0
+BAH.US,D,20241125,000000,149.92,150.53,145.8748,147.46,2349414,0
+BAH.US,D,20241126,000000,149.81,149.81,147.64,148.63,1661910,0
+BAH.US,D,20241127,000000,148.63,150.12,146.91,147.35,1026857,0
+BAH.US,D,20241129,000000,148.28,149.67,147.3901,148.18,540927,0
+BAH.US,D,20241202,000000,146.69,149.92,146.08,148.72,1863988,0
+BAH.US,D,20241203,000000,149.21,150,145.97,146.04,1575722,0
+BAH.US,D,20241204,000000,145.68,146.18,143.7,144.47,1911814,0
+BAH.US,D,20241205,000000,145.055,145.68,142.34,142.7,1667370,0
+BAH.US,D,20241206,000000,147.47,149.27,144.25,145.74,1898208,0
+BAH.US,D,20241209,000000,146.125,146.83,140.42,140.8,1955327,0
+BAH.US,D,20241210,000000,141,143.38,139.71,141.78,1671304,0
+BAH.US,D,20241211,000000,142.53,142.6245,134.02,134.99,2753485,0
+BAH.US,D,20241212,000000,134,136.25,130.32,135.6,1666661,0
+BAH.US,D,20241213,000000,135,135.82,133.3715,134.46,1177343,0
+BAH.US,D,20241216,000000,135.435,136.43,133.525,135.56,1262832,0
+BAH.US,D,20241217,000000,135.16,136.85,134.2601,135.8,1798562,0
+BAH.US,D,20241218,000000,135.68,136.85,133.18,133.37,1677598,0
+BAH.US,D,20241219,000000,134.05,135.23,127.79,128.66,2571107,0
+BAH.US,D,20241220,000000,129.47,132.09,128.19,131.19,2892800,0
+BAH.US,D,20241223,000000,130.865,131.33,129.02,131.11,873714,0
+BAH.US,D,20241224,000000,131.095,131.26,128.87,129.7,524566,0
+BAH.US,D,20241226,000000,129.145,130.576,128.62,130.4,672634,0
+BAH.US,D,20241227,000000,129.69,130.7,128.5,129.65,474677,0
+BAH.US,D,20241230,000000,128.12,129.515,127.29,128.36,981164,0
+BAH.US,D,20241231,000000,129.47,130.18,127.11,128.7,1097272,0
+BAH.US,D,20250102,000000,129.57,131.74,127.9,128.12,2194666,0
+BAH.US,D,20250103,000000,127.5,132.18,127.5,131.93,1526212,0
+BAH.US,D,20250106,000000,132.4,134.17,129.79,130.74,1588651,0
+BAH.US,D,20250107,000000,130.74,131.56,128.17,129.24,1515805,0
+BAH.US,D,20250108,000000,129.4,130.09,127.09,130.08,1623537,0
+BAH.US,D,20250110,000000,129.87,134.82,129.5545,132.47,2054144,0
+BAH.US,D,20250113,000000,131.385,137.35,131.385,135.12,1819232,0
+BAH.US,D,20250114,000000,134.92,136.38,133.15,136.14,1327549,0
+BAH.US,D,20250115,000000,137.21,137.38,134.2468,136.07,1208547,0
+BAH.US,D,20250116,000000,135.13,137.73,135.0101,136.3,1456672,0
+BAH.US,D,20250117,000000,136.79,137.46,135.59,136.06,1455540,0
+BAH.US,D,20250121,000000,137.415,143.945,137.08,142.45,2197898,0
+BAH.US,D,20250122,000000,142.2,145.25,141.63,143.06,3481524,0
+BAH.US,D,20250123,000000,144.465,146.95,132.12,136.19,3230050,0
+BAH.US,D,20250124,000000,137.06,137.685,133.04,133.44,1791446,0
+BAH.US,D,20250127,000000,134.78,136.4,133.44,135.38,1874808,0
+BAH.US,D,20250128,000000,135.545,135.78,127.64,128.91,2248043,0
+BAH.US,D,20250129,000000,129.475,131.23,127.01,127.06,1735504,0
+BAH.US,D,20250130,000000,127.815,129.34,125.91,128.93,2560573,0
+BAH.US,D,20250131,000000,124.81,130.87,121.02,129,3622402,0
+BAH.US,D,20250203,000000,129.34,133.85,127.5,129.41,2964231,0
+BAH.US,D,20250204,000000,130.01,133.54,129.75,131.97,1930913,0
+BAH.US,D,20250205,000000,133,134.27,129.12,129.35,1302238,0
+BAH.US,D,20250206,000000,129.525,130.35,127.4,129.16,1659832,0
+BAH.US,D,20250207,000000,130,130.26,126.83,127.94,1977065,0
+BAH.US,D,20250210,000000,129.12,129.355,127.56,128.1,1313368,0
+BAH.US,D,20250211,000000,128.66,128.86,123.55,124.41,2235167,0
+BAH.US,D,20250212,000000,123,124.3,120.92,121.88,1875516,0
+BAH.US,D,20250213,000000,122.13,122.35,116.07,117.88,3305505,0
+BAH.US,D,20250214,000000,118.01,119.26,115.97,117.73,1695222,0
+BAH.US,D,20250218,000000,119.22,119.4745,115.67,119.19,1793246,0
+BAH.US,D,20250219,000000,118.5,120.435,117.05,117.8,1510148,0
+BAH.US,D,20250220,000000,116.48,117.325,110.57,113.62,3479876,0
+BAH.US,D,20250221,000000,112.5,113.17,106.69,112.3,4374838,0
+BAH.US,D,20250224,000000,112.725,114.86,111.7301,112.43,3898541,0
+BAH.US,D,20250225,000000,112,115.68,111.22,114.65,2879724,0
+BAH.US,D,20250226,000000,114.795,117.19,113.07,113.49,2505476,0
+BAH.US,D,20250227,000000,113.51,114.49,110.32,111.04,2946582,0
+BAH.US,D,20250228,000000,104.9,108.64,104.05,106.06,5222861,0
+BAH.US,D,20250303,000000,106.48,106.675,101.815,102.72,3783922,0
+BAH.US,D,20250304,000000,103.23,109.2,102.51,105.79,6752690,0
+BAH.US,D,20250305,000000,106.2509,110.97,106,109.94,3527186,0
+BAH.US,D,20250306,000000,109,110.06,106.02,108.33,2670462,0
+BAH.US,D,20250307,000000,107.635,118.16,107.19,116.47,4249116,0
+BAH.US,D,20250310,000000,116.41,119.34,112.31,112.64,3237947,0
+BAH.US,D,20250311,000000,110.95,112.31,108.46,110.04,2421113,0
+BAH.US,D,20250312,000000,110.455,112.31,107.42,111.55,2063652,0
+BAH.US,D,20250313,000000,111.035,112.66,109.59,111.32,1586301,0
+BAH.US,D,20250314,000000,111.23,112.795,109.96,112.25,1322317,0
+BAH.US,D,20250317,000000,113,117.0791,113,115.34,1809901,0
+BAH.US,D,20250318,000000,113.995,116.71,112.73,116.52,2117567,0
+BAH.US,D,20250319,000000,116.425,118.43,112,112.71,3523750,0
+BAH.US,D,20250320,000000,109.275,109.915,103.35,103.58,4997452,0
+BAH.US,D,20250321,000000,104.025,104.4,101.05,104.14,5201060,0
+BAH.US,D,20250324,000000,103.655,105.6,101.54,105.17,2710698,0
+BAH.US,D,20250325,000000,105.32,107.27,103.27,106.32,1950178,0
+BAH.US,D,20250326,000000,106.65,107.45,105.05,106.32,1553274,0
+BAH.US,D,20250327,000000,106.245,107.0502,104.6,105.86,2013412,0
+BAH.US,D,20250328,000000,105.28,105.985,104.32,105.28,1394471,0
+BAH.US,D,20250331,000000,104.41,105.64,102.79,104.58,1979182,0
+BAH.US,D,20250401,000000,104.49,107.55,103.1001,107.36,2565050,0
+BAH.US,D,20250402,000000,104.355,115.98,103.2386,112.83,9497200,0
+BAH.US,D,20250403,000000,110.94,114.97,109.85,111.74,3094409,0
+BAH.US,D,20250404,000000,109.07,113.08,107.12,109.2,3591518,0
+BAH.US,D,20250407,000000,105.99,110.93,104.535,107.37,2648761,0
+BAH.US,D,20250408,000000,109.92,111.655,105.17,106.69,3091314,0
+BAH.US,D,20250409,000000,105.78,111,101.26,108.07,6554715,0
+BAH.US,D,20250410,000000,106.75,109.6,105.24,108.81,2990900,0
+BAH.US,D,20250411,000000,105.16,110.51,103.22,108.78,2670605,0
+BAH.US,D,20250414,000000,109.89,113.13,108.79,112.03,2118528,0
+BAH.US,D,20250415,000000,110.29,112.5,109.475,110.29,1538919,0
+BAH.US,D,20250416,000000,109.94,113,109.62,111.29,1799616,0
+BAH.US,D,20250417,000000,110.79,114.29,110.39,113.68,1582219,0
+BAH.US,D,20250421,000000,114.06,114.06,110.82,111.95,1523551,0
+BAH.US,D,20250422,000000,112.505,115.37,112.25,115.13,2465169,0
+BAH.US,D,20250423,000000,117.78,118.23,115.79,116.42,3223866,0
+BAH.US,D,20250424,000000,116.685,119.66,116.4,119.33,2504116,0
+BAH.US,D,20250425,000000,119.495,120.51,117.41,119.59,1706719,0
+BAH.US,D,20250428,000000,120.08,120.75,116.78,118.81,1142341,0
+BAH.US,D,20250429,000000,119.545,120.79,117.89,119.3,1196186,0
+BAH.US,D,20250430,000000,118.995,120.25,117.77,120.02,1530387,0
+BAH.US,D,20250501,000000,119.845,120.56,117.3,119.53,1403022,0
+BAH.US,D,20250502,000000,120.8,122.025,118.45,119.81,1418546,0
+BAH.US,D,20250505,000000,121.42,121.42,118.81,119.17,1225899,0
+BAH.US,D,20250506,000000,118.85,123.715,118.35,123.35,2009262,0
+BAH.US,D,20250507,000000,123.18,123.615,121.51,123.19,1151072,0
+BAH.US,D,20250508,000000,124.275,124.935,123.165,123.63,1049975,0
+BAH.US,D,20250509,000000,124.02,124.78,123.2501,123.79,991078,0
+BAH.US,D,20250512,000000,125.635,125.655,122.29,124.67,1294876,0
+BAH.US,D,20250513,000000,124.76,125,122.9206,123.72,1240267,0
+BAH.US,D,20250514,000000,123.97,124.64,122.43,123.45,1573936,0
+BAH.US,D,20250515,000000,123.49,128.05,123.21,127.67,1438804,0
+BAH.US,D,20250516,000000,126.985,129.1,126.27,128.81,2185069,0
+BAH.US,D,20250519,000000,129.1,130.81,127.93,129.3,1640988,0
+BAH.US,D,20250520,000000,129.92,130.91,129.2,129.69,1012022,0
+BAH.US,D,20250521,000000,128.24,129.5,127.83,128.42,1575775,0
+BAH.US,D,20250522,000000,128.42,129.37,126.59,129.13,1821021,0
+BAH.US,D,20250523,000000,106.8,113.5,104.05,107.79,8972165,0
+BAH.US,D,20250527,000000,109.5,110.61,105.96,109.81,3196342,0
+BAH.US,D,20250528,000000,106.075,108.7766,104,104.66,3386927,0
+BAH.US,D,20250529,000000,106.125,106.935,104,105.72,2613243,0
+BAH.US,D,20250530,000000,105.845,106.25,105.04,106.25,2370445,0
+BAH.US,D,20250602,000000,105.86,106.05,102.345,103.31,2565088,0
+BAH.US,D,20250603,000000,103.125,105.45,101.3,104.92,2251787,0
+BAH.US,D,20250604,000000,104.92,105.43,102.325,102.51,2375157,0
+BAH.US,D,20250605,000000,102.75,103.26,101.05,102.14,2075854,0
+BAH.US,D,20250606,000000,102.425,104.56,102.34,103.25,1692006,0
+BAH.US,D,20250609,000000,103.36,103.79,101.27,101.9,2080512,0
+BAH.US,D,20250610,000000,102.49,102.675,100.34,100.65,1779733,0
+BAH.US,D,20250611,000000,100.425,100.76,99.13,100.65,1790979,0
+BAH.US,D,20250612,000000,100.415,102.1,99.93,102.1,1850754,0
+BAH.US,D,20250613,000000,102.19,104.71,101.31,103.3,2209439,0
+BAH.US,D,20250616,000000,103.08,103.08,100.805,102.17,2051364,0
+BAH.US,D,20250617,000000,101.44,103.73,101.03,102.22,1667868,0
+BAH.US,D,20250618,000000,102.11,103.53,101.15,102,1382643,0
+BAH.US,D,20250620,000000,101.785,101.94,99.48,99.97,3315216,0
+BAH.US,D,20250623,000000,100.07,101.885,99.61,100.69,1609584,0
+BAH.US,D,20250624,000000,100.31,101.13,98.95,100.16,1904152,0
+BAH.US,D,20250625,000000,100.605,102.79,99.82,101.34,1532287,0
+BAH.US,D,20250626,000000,101.805,103.65,101.19,103.27,2031329,0
+BAH.US,D,20250627,000000,103.62,103.63,101.75,102.86,3780602,0
+BAH.US,D,20250630,000000,102.5,104.57,101.99,104.13,2710727,0
+BAH.US,D,20250701,000000,104.03,107.36,103.68,107.31,1957572,0
+BAH.US,D,20250702,000000,106.945,108.94,106.665,108.27,1900539,0
+BAH.US,D,20250703,000000,108.4,110.67,108.27,108.93,1584440,0
+BAH.US,D,20250707,000000,109.45,110.72,108.8,110.43,1825078,0
+BAH.US,D,20250708,000000,109.8,109.895,107.47,107.57,2215749,0
+BAH.US,D,20250709,000000,107.82,107.8525,105.83,107.02,1470930,0
+BAH.US,D,20250710,000000,106.98,109.215,106.25,107.68,1172446,0
+BAH.US,D,20250711,000000,107.3,107.85,106.12,106.94,1116145,0
+BAH.US,D,20250714,000000,106.375,108.42,106.32,107.75,1491938,0
+BAH.US,D,20250715,000000,107.7,107.86,104.76,104.77,1923609,0
+BAH.US,D,20250716,000000,105.43,106.29,103.47,105,2221305,0
+BAH.US,D,20250717,000000,104.915,109.65,104.91,108.85,2035360,0
+BAH.US,D,20250718,000000,109.615,110.2766,108.73,109.33,1106100,0
+BAH.US,D,20250721,000000,109.45,110.72,108.52,109.32,1430099,0
+BAH.US,D,20250722,000000,111.28,112.285,109.16,111.89,2638725,0
+BAH.US,D,20250723,000000,112.65,116.09,112.2358,115.95,2231297,0
+BAH.US,D,20250724,000000,115.5,116.64,113.59,115.12,2239287,0
+BAH.US,D,20250725,000000,117.025,120.045,109.56,113.05,4378352,0
+BAH.US,D,20250728,000000,112.5,113,105.84,107.12,3806639,0
+BAH.US,D,20250729,000000,107.935,108.87,106.1,108.21,2637011,0
+BAH.US,D,20250730,000000,107.225,109.33,106.34,107.48,3043638,0
+BAH.US,D,20250731,000000,106.5,108.79,106.5,107.33,1767721,0
+BAH.US,D,20250801,000000,107.31,109.79,106.465,109.7,2106787,0
+BAH.US,D,20250804,000000,109.37,111.67,108.845,111.43,1147651,0
+BAH.US,D,20250805,000000,111.96,112.99,110,111.45,1636584,0
+BAH.US,D,20250806,000000,111.435,111.9,110.4526,111.87,1245948,0
+BAH.US,D,20250807,000000,112.49,114.48,110.25,110.79,1813383,0
+BAH.US,D,20250808,000000,110.94,111.84,109.97,110.38,1304487,0
+BAH.US,D,20250811,000000,110.69,111.8,109.1,109.18,1257040,0
+BAH.US,D,20250812,000000,109.475,109.475,107.665,109.03,1950767,0
+BAH.US,D,20250813,000000,109.62,111.68,107,111.63,2502114,0
+BAH.US,D,20250814,000000,110.175,110.9,107.1,108.15,1660857,0
+BAH.US,D,20250815,000000,107.805,110.29,107.173,109.32,1943425,0
+BAH.US,D,20250818,000000,110.715,110.87,109.03,109.03,1357387,0
+BAH.US,D,20250819,000000,109.525,111.03,108.43,109.64,1181840,0
+BAH.US,D,20250820,000000,109.425,109.7,107.77,109.21,1116712,0
+BAH.US,D,20250821,000000,108.635,109.25,108.1301,108.97,964271,0
+BAH.US,D,20250822,000000,109.095,112.22,108.75,109.93,959683,0
+BAH.US,D,20250825,000000,110.51,111.005,108.63,109.44,926652,0
+BAH.US,D,20250826,000000,109.3,110.31,108.7656,110.27,2476937,0
+BAH.US,D,20250827,000000,109.825,111.2,109.825,110.77,1045502,0
+BAH.US,D,20250828,000000,110.01,110.42,107.85,108.22,1153673,0
+BAH.US,D,20250829,000000,108.29,109.27,108.18,108.72,798865,0
+BAH.US,D,20250902,000000,108,110.16,107.945,110.08,1061096,0
+BAH.US,D,20250903,000000,110,110.55,106.24,106.75,1417820,0
+BAH.US,D,20250904,000000,105.73,105.73,102.24,103.2,2163283,0
+BAH.US,D,20250905,000000,103.95,105.07,101.56,102.45,2395052,0
+BAH.US,D,20250908,000000,102.27,102.45,100.495,101.69,2015786,0
+BAH.US,D,20250909,000000,101.465,103.15,101.17,103.12,1458685,0
+BAH.US,D,20250910,000000,102.815,103.63,101.41,102.5,1711837,0
+BAH.US,D,20250911,000000,102.24,104.44,102.24,103.84,1970809,0
+BAH.US,D,20250912,000000,103.91,105.235,103.7,104.62,1427390,0
+BAH.US,D,20250915,000000,104.61,104.61,101.29,101.62,1772819,0
+BAH.US,D,20250916,000000,102.005,102.685,101.21,101.83,1718120,0
+BAH.US,D,20250917,000000,102.29,103.075,101.3,101.58,1529428,0
+BAH.US,D,20250918,000000,101.71,103.02,100.725,101.21,1692269,0
+BAH.US,D,20250919,000000,101.51,102.7,100.23,102.14,3558167,0
+BAH.US,D,20250922,000000,101.845,102.13,98.75,99.79,2538575,0
+BAH.US,D,20250923,000000,99.9,100.61,98.13,98.33,1912240,0
+BAH.US,D,20250924,000000,99.23,100.205,98.71,99.28,1903868,0
+BAH.US,D,20250925,000000,98.88,99.58,96.96,97.53,2128166,0
+BAH.US,D,20250926,000000,98.095,99.27,97.55,99.08,1364432,0
+BAH.US,D,20250929,000000,99.2,99.91,98.33,98.89,2176844,0
+BAH.US,D,20250930,000000,99.165,100.185,98.7,99.95,1346220,0
+BAH.US,D,20251001,000000,99.18,102.85,99.18,102.6,1995111,0
+BAH.US,D,20251002,000000,102.4,103.52,101.5,103.11,1546626,0
+BAH.US,D,20251003,000000,103.11,105.755,103.11,104.02,1812239,0
+BAH.US,D,20251006,000000,103.28,105.01,103.15,103.64,1274429,0
+BAH.US,D,20251007,000000,103.61,104.69,102.35,104.04,1650194,0
+BAH.US,D,20251008,000000,104.45,105.55,102.66,102.93,1242478,0
+BAH.US,D,20251009,000000,103.1,103.5,99.45,99.73,1202968,0
+BAH.US,D,20251010,000000,100.425,100.96,97.11,97.14,1827061,0
+BAH.US,D,20251013,000000,97.33,97.73,95.5,96.29,1631730,0
+BAH.US,D,20251014,000000,95.68,98.73,95.68,97.8,1219429,0
+BAH.US,D,20251015,000000,97.48,98.34,95.05,96.35,1470055,0
+BAH.US,D,20251016,000000,96.7,98.5335,95.91,97.28,1727598,0
+BAH.US,D,20251017,000000,96.1,98.19,95,98.04,1658134,0
+BAH.US,D,20251020,000000,98.22,101.5,98.22,100.95,1332677,0
+BAH.US,D,20251021,000000,101.085,102.18,100.18,100.65,1394605,0
+BAH.US,D,20251022,000000,100.345,101.74,98.62,98.74,1856764,0
+BAH.US,D,20251023,000000,99.165,101.8,99.05,100.29,2665085,0
+BAH.US,D,20251024,000000,93.6,96.13,88.11,91.4,8706051,0
+BAH.US,D,20251027,000000,90.77,92.39,86,86.53,4774244,0
+BAH.US,D,20251028,000000,85.99,86.55,84.82,85.56,4293541,0
+BAH.US,D,20251029,000000,84.665,85.79,82.49,82.83,3433676,0
+BAH.US,D,20251030,000000,82.95,85.04,82.23,82.82,2814515,0
+BAH.US,D,20251031,000000,84.23,88.055,83.15,87.16,4511612,0
+BAH.US,D,20251103,000000,86.405,86.65,84.9612,85.5,2901398,0
+BAH.US,D,20251104,000000,85.5,86.845,84.84,85.46,2122411,0
+BAH.US,D,20251105,000000,85.71,87.715,85.66,86.61,2211222,0
+BAH.US,D,20251106,000000,86.23,86.94,85.025,85.57,1846088,0
+BAH.US,D,20251107,000000,85.995,87.515,85.34,87.45,2291095,0
+BAH.US,D,20251110,000000,87.45,89.0436,86.08,87.3,2094535,0
+BAH.US,D,20251111,000000,87.66,88.0175,86.475,87.07,1849185,0
+BAH.US,D,20251112,000000,86.81,88.2,84.78,84.85,2224081,0
+BAH.US,D,20251113,000000,85.06,85.61,84.09,84.21,1804555,0
+BAH.US,D,20251114,000000,83.28,84.21,82.27,82.91,1847590,0
+BAH.US,D,20251117,000000,82.405,83.25,81.63,81.66,2469650,0
+BAH.US,D,20251118,000000,81.4,82.1,80.72,80.96,1457119,0
+BAH.US,D,20251119,000000,81.02,81.03,79.825,80.43,1608592,0
+BAH.US,D,20251120,000000,80.875,81.5445,79.37,79.9,2300086,0
+BAH.US,D,20251121,000000,80,82.8799,79.23,80.78,1646651,0
+BAH.US,D,20251124,000000,80.03,81.05,79.49,80.76,2319004,0
+BAH.US,D,20251125,000000,81.08,83.92,80.75,83.65,1877388,0
+BAH.US,D,20251126,000000,83.54,84.35,83.2,83.25,1405732,0
+BAH.US,D,20251128,000000,83.01,83.78,82.5682,83.46,501622,0
+BAH.US,D,20251201,000000,83.01,83.655,82.39,82.44,1682382,0
+BAH.US,D,20251202,000000,81.88,82.5,81.39,81.64,1996744,0
+BAH.US,D,20251203,000000,81.775,82.5,80.81,82.49,1745772,0
+BAH.US,D,20251204,000000,82.91,89.11,82.885,87.65,3417135,0
+BAH.US,D,20251205,000000,87.3,88.585,86.55,88.01,2140505,0
+BAH.US,D,20251208,000000,91.85,93.85,90.34,91.34,5177550,0
+BAH.US,D,20251209,000000,91.145,91.565,89.965,90.53,3124064,0
+BAH.US,D,20251210,000000,90.97,93.16,90.15,93.02,3515767,0
+BAH.US,D,20251211,000000,93.7,94.62,93.36,94.38,2393575,0
+BAH.US,D,20251212,000000,94.58,95.335,92.61,92.78,1941218,0
+BAH.US,D,20251215,000000,92.98,93.25,91.61,91.87,2551587,0
+BAH.US,D,20251216,000000,86.5,89.95,84.05,85.4,4772467,0
+BAH.US,D,20251217,000000,84.94,88.72,84.755,86.55,2886567,0
+BAH.US,D,20251218,000000,86.375,88.05,85.99,86.01,2343454,0
+BAH.US,D,20251219,000000,86.075,86.79,85.14,85.26,19506322,0
+BAH.US,D,20251222,000000,85.94,87.575,85.325,86.49,2859339,0
+BAH.US,D,20251223,000000,85.61,85.74,83.96,84.65,2160808,0
+BAH.US,D,20251224,000000,84.51,85.24,83.96,85.15,645080,0
+BAH.US,D,20251226,000000,85,85.525,84.51,85.39,1339486,0
+BAH.US,D,20251229,000000,85.3656,86.18,84.74,85.12,1523266,0
+BAH.US,D,20251230,000000,85.245,85.5175,84.26,85.15,1573194,0
+BAH.US,D,20251231,000000,84.52,85.24,84.1,84.36,1071740,0
+BAH.US,D,20260102,000000,84.35,85.825,83.405,84.89,1501130,0
+BAH.US,D,20260105,000000,84.4,89.98,84.32,89.34,2090129,0
+BAH.US,D,20260106,000000,89.31,90.5,88.5,90.04,1968287,0
+BAH.US,D,20260107,000000,90.45,90.985,89.13,90.26,1719300,0
+BAH.US,D,20260108,000000,91.73,96.9,90.83,94.22,2855392,0
+BAH.US,D,20260109,000000,93.64,96.2,92.87,96.18,1938842,0
+BAH.US,D,20260112,000000,96.75,97.97,96.5,96.77,1716510,0
+BAH.US,D,20260113,000000,97.48,98.09,94.99,95.31,1613196,0
+BAH.US,D,20260114,000000,95.435,97.21,95.2,96.35,1787947,0
+BAH.US,D,20260115,000000,96.035,98.19,94.73,97.11,1918321,0
+BAH.US,D,20260116,000000,97.055,97.7,95.92,97.4,2243834,0
+BAH.US,D,20260120,000000,96.36,96.94,93.38,93.46,1791295,0
+BAH.US,D,20260121,000000,93.86,95.845,93.28,95.57,2089490,0
+BAH.US,D,20260122,000000,95.89,97.32,95.31,95.76,2173500,0
+BAH.US,D,20260123,000000,106.095,109.1,100.59,102.23,6129031,0
+BAH.US,D,20260126,000000,102.7,103,89.38,93.93,8260950,0
+BAH.US,D,20260127,000000,92.35,94.9,89.395,89.56,4213281,0
+BAH.US,D,20260128,000000,89.71,91.69,88.25,91.1,3055899,0
+BAH.US,D,20260129,000000,90.9,91.7,88.31,88.73,2705838,0
+BAH.US,D,20260130,000000,87.95,88.59,87.2,88.42,2601528,0
+BAH.US,D,20260202,000000,88.085,88.26,86.29,87.5,2393939,0
+BAH.US,D,20260203,000000,87,87,82.5,83,2793412,0
+BAH.US,D,20260204,000000,83.195,85.91,81.15,85.04,3033000,0
+BAH.US,D,20260205,000000,85.04,86.69,83.7,84.52,1772753,0
+BAH.US,D,20260206,000000,84.56,89.46,84.52,89.01,1979654,0
+BAH.US,D,20260209,000000,89.345,90.54,88.87,90.13,1718704,0
+BAH.US,D,20260210,000000,90.45,90.45,88.475,89.95,1368183,0
+BAH.US,D,20260211,000000,88.715,89.99,79.39,79.79,4000285,0
+BAH.US,D,20260212,000000,80.06,82.125,76.8283,77.93,3242985,0
+BAH.US,D,20260213,000000,78.3,80.175,77.82,79.32,1928038,0
+BAH.US,D,20260217,000000,79.36,79.6,76.38,76.42,2273433,0
+BAH.US,D,20260218,000000,76.72,78.84,76.265,78.29,1466130,0
diff --git a/daily/us/nyse stocks/1/bckt.us.txt b/daily/us/nyse stocks/1/bckt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..139e0565507eedf3c0d1f2da18a1d933269a2eac
--- /dev/null
+++ b/daily/us/nyse stocks/1/bckt.us.txt	
@@ -0,0 +1,43 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BCKT.US,D,20250925,000000,48.6051,48.6051,48.6051,48.6051,33,0
+BCKT.US,D,20250926,000000,48.5549,48.5549,48.5549,48.5549,36,0
+BCKT.US,D,20250930,000000,48.7,48.7,48.6151,48.6151,103,0
+BCKT.US,D,20251001,000000,48.749,48.749,48.6951,48.6951,903,0
+BCKT.US,D,20251002,000000,47.93,47.93,47.8695,47.8695,402,0
+BCKT.US,D,20251015,000000,47.994,47.994,47.9801,47.9801,500,0
+BCKT.US,D,20251016,000000,48.066,48.0894,48.066,48.0894,502,0
+BCKT.US,D,20251017,000000,48.109,48.109,48.0445,48.0445,505,0
+BCKT.US,D,20251029,000000,48.045,48.1,47.9399,47.9399,518,0
+BCKT.US,D,20251103,000000,48.06,48.06,47.9498,47.9498,218,0
+BCKT.US,D,20251105,000000,47.093,47.15,47.0894,47.0894,534,0
+BCKT.US,D,20251107,000000,47.1885,47.269,47.1885,47.2,1500,0
+BCKT.US,D,20251110,000000,47.23,47.24,47.17,47.17,1102,0
+BCKT.US,D,20251111,000000,47.34,47.34,47.2249,47.2249,503,0
+BCKT.US,D,20251112,000000,47.28,47.28,47.2197,47.2197,500,0
+BCKT.US,D,20251208,000000,46.47,46.47,46.4412,46.4412,101,0
+BCKT.US,D,20251209,000000,46.45,46.4623,46.45,46.4623,272,0
+BCKT.US,D,20251211,000000,46.47,46.5002,46.47,46.5002,424,0
+BCKT.US,D,20251212,000000,46.4783,46.56,46.4783,46.49,13306,0
+BCKT.US,D,20251219,000000,46.65,46.65,46.58,46.58,269,0
+BCKT.US,D,20251222,000000,46.639,46.639,46.575,46.62,1200,0
+BCKT.US,D,20251224,000000,46.62,47,46.51,46.5781,33777,0
+BCKT.US,D,20260105,000000,45.77,45.828,45.77,45.828,106,0
+BCKT.US,D,20260106,000000,45.75,45.8799,45.75,45.8201,905,0
+BCKT.US,D,20260107,000000,45.78,45.89,45.78,45.8297,624,0
+BCKT.US,D,20260108,000000,45.74,45.7999,45.74,45.7999,101,0
+BCKT.US,D,20260109,000000,45.74,45.83,45.73,45.7801,2340,0
+BCKT.US,D,20260112,000000,45.72,45.7799,45.72,45.7799,107,0
+BCKT.US,D,20260115,000000,45.73,45.7799,45.73,45.7799,102,0
+BCKT.US,D,20260120,000000,45.68,45.735,45.68,45.735,140,0
+BCKT.US,D,20260122,000000,45.75,45.7802,45.75,45.7802,156,0
+BCKT.US,D,20260123,000000,45.7484,45.7696,45.7484,45.7696,1093,0
+BCKT.US,D,20260126,000000,45.79,45.79,45.7805,45.7805,109,0
+BCKT.US,D,20260129,000000,45.77,45.8148,45.77,45.8148,102,0
+BCKT.US,D,20260202,000000,45.76,45.8149,45.76,45.8149,112,0
+BCKT.US,D,20260204,000000,44.92,44.997,44.92,44.997,109,0
+BCKT.US,D,20260205,000000,45.02,45.099,45.02,45.099,104,0
+BCKT.US,D,20260209,000000,45.04,45.1003,45.04,45.1003,108,0
+BCKT.US,D,20260212,000000,45.12,45.12,45.12,45.12,214,0
+BCKT.US,D,20260213,000000,45.29,45.29,45.2489,45.2489,1003,0
+BCKT.US,D,20260217,000000,45.19,45.229,45.19,45.229,30626,0
+BCKT.US,D,20260218,000000,45.14,45.14,45.14,45.14,503,0
diff --git a/daily/us/nyse stocks/1/bepi.us.txt b/daily/us/nyse stocks/1/bepi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..50490eaf91c192cfe35ec43549abb033ae605bb0
--- /dev/null
+++ b/daily/us/nyse stocks/1/bepi.us.txt	
@@ -0,0 +1,1047 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BEPI.US,D,20211216,000000,24.93,25.29,24.93,25.18,207982,0
+BEPI.US,D,20211217,000000,25,25.48,25,25.25,149103,0
+BEPI.US,D,20211220,000000,25.25,25.32,25.13,25.24,129479,0
+BEPI.US,D,20211221,000000,25.15,25.35,25.15,25.25,65804,0
+BEPI.US,D,20211222,000000,25.31,25.45,25.25,25.35,110469,0
+BEPI.US,D,20211223,000000,25.365,25.45,25.28,25.445,51925,0
+BEPI.US,D,20211227,000000,25.44,25.5,25.3592,25.5,145652,0
+BEPI.US,D,20211228,000000,25.415,25.49,25.35,25.49,137004,0
+BEPI.US,D,20211229,000000,25.48,25.6,25.4,25.52,292433,0
+BEPI.US,D,20211230,000000,25.6,26.45,25.5,25.91,301546,0
+BEPI.US,D,20211231,000000,25.98,26.39,25.76,26.25,2016778,0
+BEPI.US,D,20220103,000000,26.24,27.01,26.14,26.21,67770,0
+BEPI.US,D,20220104,000000,26.36,26.36,25.93,26.04,76996,0
+BEPI.US,D,20220105,000000,26.04,26.22,25.35,25.35,28019,0
+BEPI.US,D,20220106,000000,25.45,25.915,25.26,25.73,21944,0
+BEPI.US,D,20220107,000000,25.4,25.8,25.37,25.71,30008,0
+BEPI.US,D,20220110,000000,25.64,25.71,25.3,25.42,37611,0
+BEPI.US,D,20220111,000000,25.51,25.7346,25.15,25.41,74767,0
+BEPI.US,D,20220112,000000,25.57,25.81,25.33,25.54,71882,0
+BEPI.US,D,20220113,000000,25.62,25.76,25.39,25.44,58407,0
+BEPI.US,D,20220114,000000,25.44,25.5,25.39,25.4,9483,0
+BEPI.US,D,20220118,000000,25.28,25.3,24.97,25.14,19163,0
+BEPI.US,D,20220119,000000,25.15,25.17,24.87,25.02,22501,0
+BEPI.US,D,20220120,000000,25.09,25.32,25.07,25.23,13501,0
+BEPI.US,D,20220121,000000,25.28,25.28,25.13,25.13,4171,0
+BEPI.US,D,20220124,000000,25.06,25.13,24.76,25.07,11857,0
+BEPI.US,D,20220125,000000,25.05,25.2,25.02,25.14,25971,0
+BEPI.US,D,20220126,000000,25.19,25.24,24.86,24.93,17898,0
+BEPI.US,D,20220127,000000,24.98,25.1,23.75,24.02,17025,0
+BEPI.US,D,20220128,000000,24.18,24.18,23.3,23.85,8936,0
+BEPI.US,D,20220131,000000,23.79,24.33,23.5,24.18,36932,0
+BEPI.US,D,20220201,000000,24.24,24.24,23.4,24.21,19501,0
+BEPI.US,D,20220202,000000,24.27,24.81,23.31,23.87,21878,0
+BEPI.US,D,20220203,000000,23.65,23.87,23.47,23.58,15482,0
+BEPI.US,D,20220204,000000,23.56,23.56,22.78,23.12,45943,0
+BEPI.US,D,20220207,000000,23.2,23.2,23,23,1540,0
+BEPI.US,D,20220208,000000,22.95,23.36,22.61,22.82,20664,0
+BEPI.US,D,20220209,000000,23,23,22.69,22.92,27285,0
+BEPI.US,D,20220210,000000,22.78,22.9,22.47,22.75,57357,0
+BEPI.US,D,20220211,000000,22.69,22.84,22.57,22.63,19302,0
+BEPI.US,D,20220214,000000,22.72,22.75,21.53,21.91,12315,0
+BEPI.US,D,20220215,000000,22.17,22.45,21.76,22.38,32733,0
+BEPI.US,D,20220216,000000,22.5,22.5,21.97,22.45,8746,0
+BEPI.US,D,20220217,000000,22.45,22.45,22.3,22.43,3494,0
+BEPI.US,D,20220218,000000,22.71,22.71,22.06,22.4,19925,0
+BEPI.US,D,20220222,000000,22.47,22.47,21.795,22.22,27103,0
+BEPI.US,D,20220223,000000,22.4,22.4,21.76,22,13749,0
+BEPI.US,D,20220224,000000,21.37,21.73,21.37,21.62,12118,0
+BEPI.US,D,20220225,000000,21.78,22.2,21.78,22.09,3217,0
+BEPI.US,D,20220228,000000,22,22.3882,21.93,21.93,30760,0
+BEPI.US,D,20220301,000000,22.09,22.54,22.09,22.48,24567,0
+BEPI.US,D,20220302,000000,22.48,22.49,22.27,22.455,4143,0
+BEPI.US,D,20220303,000000,22.57,22.66,22.45,22.66,8168,0
+BEPI.US,D,20220304,000000,22.68,22.68,22.41,22.44,21416,0
+BEPI.US,D,20220307,000000,22.44,22.44,22.099,22.11,23653,0
+BEPI.US,D,20220308,000000,22.1,22.1,21.73,22.06,15370,0
+BEPI.US,D,20220309,000000,22.06,22.06,21.68,21.7,24661,0
+BEPI.US,D,20220310,000000,21.69,21.7,21.05,21.05,18491,0
+BEPI.US,D,20220311,000000,21.3,21.3,21.0603,21.16,21779,0
+BEPI.US,D,20220314,000000,21.3,21.3,20.38,20.69,15953,0
+BEPI.US,D,20220315,000000,20.81,20.98,20.54,20.72,17006,0
+BEPI.US,D,20220316,000000,20.72,21.09,20.72,20.95,16663,0
+BEPI.US,D,20220317,000000,21,21.72,21,21.67,17439,0
+BEPI.US,D,20220318,000000,21.86,21.86,21.6,21.72,4629,0
+BEPI.US,D,20220321,000000,21.72,21.93,21.54,21.73,22644,0
+BEPI.US,D,20220322,000000,21.76,21.76,21.69,21.69,7468,0
+BEPI.US,D,20220323,000000,21.71,21.7266,21.22,21.24,57204,0
+BEPI.US,D,20220324,000000,21.3,21.46,21.11,21.35,11287,0
+BEPI.US,D,20220325,000000,21.43,21.43,20.73,20.76,8337,0
+BEPI.US,D,20220328,000000,20.93,20.98,20.5602,20.83,17509,0
+BEPI.US,D,20220329,000000,20.9,21.08,20.81,20.86,30096,0
+BEPI.US,D,20220330,000000,20.84,21.19,20.84,20.87,50035,0
+BEPI.US,D,20220331,000000,21.16,22.25,21.15,22.18,145431,0
+BEPI.US,D,20220401,000000,22.07,22.08,21.82,22.02,16700,0
+BEPI.US,D,20220404,000000,21.9,22.11,21.79,21.9,15544,0
+BEPI.US,D,20220405,000000,21.94,21.94,21.39,21.45,12221,0
+BEPI.US,D,20220406,000000,21.16,21.23,20.76,20.76,42699,0
+BEPI.US,D,20220407,000000,20.68,20.993,20.45,20.52,11389,0
+BEPI.US,D,20220408,000000,20.42,20.42,19.8706,20.01,31689,0
+BEPI.US,D,20220411,000000,19.95,20.01,19.56,19.56,26567,0
+BEPI.US,D,20220412,000000,19.62,19.87,19.34,19.49,36328,0
+BEPI.US,D,20220413,000000,19.15,19.46,18.96,19.38,59066,0
+BEPI.US,D,20220414,000000,19.38,19.51,19.06,19.36,30772,0
+BEPI.US,D,20220418,000000,19.31,19.63,18.99,19.34,35556,0
+BEPI.US,D,20220419,000000,19.36,19.36,18.96,19.04,29712,0
+BEPI.US,D,20220420,000000,19.04,19.22,19.04,19.08,15796,0
+BEPI.US,D,20220421,000000,19.2,19.2,18.69,18.71,13646,0
+BEPI.US,D,20220422,000000,18.81,18.85,18.51,18.52,6645,0
+BEPI.US,D,20220425,000000,18.4699,18.4824,18.386,18.4824,11516,0
+BEPI.US,D,20220426,000000,18.54,18.71,18.27,18.35,39421,0
+BEPI.US,D,20220427,000000,18.4,18.48,17.93,17.93,25999,0
+BEPI.US,D,20220428,000000,18.06,18.35,18,18.35,20958,0
+BEPI.US,D,20220429,000000,18.23,18.54,18.12,18.54,48697,0
+BEPI.US,D,20220502,000000,18.64,18.64,18.1,18.16,22757,0
+BEPI.US,D,20220503,000000,18.2185,18.2185,18.1,18.11,35272,0
+BEPI.US,D,20220504,000000,18.2,18.57,18.2,18.44,38815,0
+BEPI.US,D,20220505,000000,18.29,18.295,17.75,17.9,25081,0
+BEPI.US,D,20220506,000000,17.76,17.85,17.5927,17.85,2151,0
+BEPI.US,D,20220509,000000,17.6,17.77,17.44,17.53,18968,0
+BEPI.US,D,20220510,000000,17.79,17.84,17.2,17.65,34849,0
+BEPI.US,D,20220511,000000,17.51,17.7672,17.49,17.66,14899,0
+BEPI.US,D,20220512,000000,17.27,18.09,17.27,17.7,25436,0
+BEPI.US,D,20220513,000000,17.85,18.96,17.27,18.6,83977,0
+BEPI.US,D,20220516,000000,18.72,19.35,18.41,19,88671,0
+BEPI.US,D,20220517,000000,19,19.84,19,19.18,60289,0
+BEPI.US,D,20220518,000000,19.11,19.28,18.91,18.93,31865,0
+BEPI.US,D,20220519,000000,19.08,19.69,18.98,19.59,47442,0
+BEPI.US,D,20220520,000000,19.74,19.74,19.24,19.49,19963,0
+BEPI.US,D,20220523,000000,19.57,19.57,18.87,19,29997,0
+BEPI.US,D,20220524,000000,19.08,19.11,19.08,19.11,376,0
+BEPI.US,D,20220525,000000,19.28,19.28,19.04,19.17,29419,0
+BEPI.US,D,20220526,000000,19.09,19.6,19.09,19.35,24465,0
+BEPI.US,D,20220527,000000,19.77,20.34,19.745,20.34,7870,0
+BEPI.US,D,20220531,000000,20.34,20.39,19.7556,20.37,57868,0
+BEPI.US,D,20220601,000000,20.21,20.85,20.21,20.5,14589,0
+BEPI.US,D,20220602,000000,20.44,20.59,20.23,20.3,16146,0
+BEPI.US,D,20220603,000000,20.1,20.1,19.27,19.716,11884,0
+BEPI.US,D,20220606,000000,19.82,19.82,19.55,19.55,4126,0
+BEPI.US,D,20220607,000000,19.55,19.78,19.55,19.665,7180,0
+BEPI.US,D,20220608,000000,19.71,19.7597,19.33,19.49,26532,0
+BEPI.US,D,20220609,000000,19.35,19.43,19.1,19.31,39013,0
+BEPI.US,D,20220610,000000,19.21,19.21,18.33,18.33,14115,0
+BEPI.US,D,20220613,000000,18.08,18.36,16.5103,16.99,17263,0
+BEPI.US,D,20220614,000000,17.11,17.49,17.05,17.19,20205,0
+BEPI.US,D,20220615,000000,17.44,17.97,16.78,17.84,38345,0
+BEPI.US,D,20220616,000000,17.51,18.12,17.14,17.22,30724,0
+BEPI.US,D,20220617,000000,17.33,17.55,16.805,17.24,17673,0
+BEPI.US,D,20220621,000000,17.4,17.6,17.15,17.6,11096,0
+BEPI.US,D,20220622,000000,17.71,17.71,17.71,17.71,247,0
+BEPI.US,D,20220623,000000,17.9,17.98,17.74,17.74,4682,0
+BEPI.US,D,20220624,000000,17.65,17.65,17.3,17.5,9786,0
+BEPI.US,D,20220627,000000,17.5,17.74,17.47,17.51,8358,0
+BEPI.US,D,20220628,000000,17.5,17.73,17.39,17.6,23075,0
+BEPI.US,D,20220629,000000,17.71,17.75,17.4948,17.7152,8266,0
+BEPI.US,D,20220630,000000,17.74,17.74,17.16,17.39,17180,0
+BEPI.US,D,20220701,000000,17.42,17.68,17.4,17.68,4343,0
+BEPI.US,D,20220705,000000,17.68,17.7495,17.4,17.7493,13311,0
+BEPI.US,D,20220706,000000,17.75,17.89,17.54,17.7,16835,0
+BEPI.US,D,20220707,000000,17.75,18.12,17.54,17.97,32039,0
+BEPI.US,D,20220708,000000,18.09,18.3,18.08,18.3,5648,0
+BEPI.US,D,20220711,000000,18.37,18.74,18.33,18.65,24510,0
+BEPI.US,D,20220712,000000,18.7,18.9,18.34,18.34,13598,0
+BEPI.US,D,20220713,000000,18.3,18.58,18.3,18.49,7643,0
+BEPI.US,D,20220714,000000,17.97,18.28,17.8967,18.28,10509,0
+BEPI.US,D,20220715,000000,18.45,18.45,18.16,18.21,12677,0
+BEPI.US,D,20220718,000000,18.19,18.192,17.9,18.15,11789,0
+BEPI.US,D,20220719,000000,18.18,18.1958,17.92,18.1958,7498,0
+BEPI.US,D,20220720,000000,18.17,18.29,18.155,18.21,6522,0
+BEPI.US,D,20220721,000000,18.26,18.35,18.21,18.26,7052,0
+BEPI.US,D,20220722,000000,18.4,18.58,18.21,18.5689,8153,0
+BEPI.US,D,20220725,000000,18.61,18.61,18.098,18.6,9182,0
+BEPI.US,D,20220726,000000,18.41,18.69,18.2789,18.62,11895,0
+BEPI.US,D,20220727,000000,18.67,18.9,18.568,18.5689,10128,0
+BEPI.US,D,20220728,000000,18.77,18.79,18.29,18.5,23455,0
+BEPI.US,D,20220729,000000,18.61,19.48,18.57,19.3,51183,0
+BEPI.US,D,20220801,000000,19.24,19.695,19.24,19.54,17106,0
+BEPI.US,D,20220802,000000,19.64,20.1,19.5315,19.99,11519,0
+BEPI.US,D,20220803,000000,20.15,20.64,20.02,20.64,7887,0
+BEPI.US,D,20220804,000000,20.71,21.07,20.38,21.07,22491,0
+BEPI.US,D,20220805,000000,21.07,21.07,20.5695,20.675,1762,0
+BEPI.US,D,20220808,000000,20.82,20.905,20.25,20.45,21751,0
+BEPI.US,D,20220809,000000,20.73,20.73,20.27,20.5579,32860,0
+BEPI.US,D,20220810,000000,20.78,20.97,20.31,20.46,15206,0
+BEPI.US,D,20220811,000000,20.59,21.14,20.23,20.48,6338,0
+BEPI.US,D,20220812,000000,20.66,20.8,20.204,20.24,3508,0
+BEPI.US,D,20220815,000000,20.52,20.704,20.07,20.07,15940,0
+BEPI.US,D,20220816,000000,20.17,20.7303,19.18,19.24,30004,0
+BEPI.US,D,20220817,000000,19.27,19.27,18.45,18.62,28947,0
+BEPI.US,D,20220818,000000,18.74,18.8387,18.5,18.8387,10372,0
+BEPI.US,D,20220819,000000,18.5,18.63,18.43,18.63,2641,0
+BEPI.US,D,20220822,000000,18.63,18.63,18.11,18.26,4131,0
+BEPI.US,D,20220823,000000,18.38,18.38,16.97,17.81,32169,0
+BEPI.US,D,20220824,000000,17.89,18.44,17.7,18.31,40819,0
+BEPI.US,D,20220825,000000,18.48,18.8,18.39,18.8,12271,0
+BEPI.US,D,20220826,000000,18.94,18.95,18.71,18.85,20848,0
+BEPI.US,D,20220829,000000,18.85,18.8873,18.4257,18.65,17815,0
+BEPI.US,D,20220830,000000,18.75,18.75,18.61,18.72,8984,0
+BEPI.US,D,20220831,000000,18.86,18.9,18.51,18.86,19718,0
+BEPI.US,D,20220901,000000,18.79,18.79,18.27,18.65,14471,0
+BEPI.US,D,20220902,000000,18.8,18.86,18.51,18.71,8707,0
+BEPI.US,D,20220906,000000,18.81,18.81,18.4,18.47,23762,0
+BEPI.US,D,20220907,000000,18.585,18.59,18.44,18.48,5828,0
+BEPI.US,D,20220908,000000,18.68,18.701,18.45,18.65,15674,0
+BEPI.US,D,20220909,000000,18.74,18.83,18.3775,18.79,4415,0
+BEPI.US,D,20220912,000000,18.88,19.05,18.75,19.05,15385,0
+BEPI.US,D,20220913,000000,18.91,18.94,18.51,18.94,8357,0
+BEPI.US,D,20220914,000000,18.99,19.02,18.46,18.62,11425,0
+BEPI.US,D,20220915,000000,18.7,18.7,17.8406,18.01,12345,0
+BEPI.US,D,20220916,000000,17.91,17.91,17.69,17.69,6580,0
+BEPI.US,D,20220919,000000,17.64,17.66,17.59,17.59,6396,0
+BEPI.US,D,20220920,000000,17.51,17.72,17.32,17.514,4008,0
+BEPI.US,D,20220921,000000,17.45,17.79,17.44,17.665,7375,0
+BEPI.US,D,20220922,000000,17.66,17.69,17.45,17.45,17958,0
+BEPI.US,D,20220923,000000,17.45,17.45,16.77,17.05,21687,0
+BEPI.US,D,20220926,000000,17.2,17.42,16.79,17.11,12824,0
+BEPI.US,D,20220927,000000,17.02,17.7,16.74,17.55,20378,0
+BEPI.US,D,20220928,000000,17.71,18.02,17.12,18,17178,0
+BEPI.US,D,20220929,000000,17.98,18,17.35,17.67,5955,0
+BEPI.US,D,20220930,000000,17.645,17.9,17.6103,17.64,39540,0
+BEPI.US,D,20221003,000000,17.9,18.25,17.7992,17.7992,8154,0
+BEPI.US,D,20221004,000000,18,18.2393,17.35,17.78,15475,0
+BEPI.US,D,20221005,000000,17.6,18.0638,17.44,17.8,3129,0
+BEPI.US,D,20221006,000000,17.95,17.95,17.17,17.27,11802,0
+BEPI.US,D,20221007,000000,17.04,17.17,16.96,17.01,29074,0
+BEPI.US,D,20221010,000000,17.12,17.12,16.7,16.95,17694,0
+BEPI.US,D,20221011,000000,16.99,17.07,16.525,16.55,10836,0
+BEPI.US,D,20221012,000000,16.55,16.55,15.91,15.91,12106,0
+BEPI.US,D,20221013,000000,15.27,15.68,15.27,15.67,3024,0
+BEPI.US,D,20221014,000000,15.61,16.1102,15.61,15.92,6082,0
+BEPI.US,D,20221017,000000,16.09,16.39,15.61,15.925,15640,0
+BEPI.US,D,20221018,000000,15.77,16.1471,15.48,15.79,12380,0
+BEPI.US,D,20221019,000000,15.72,15.72,15,15.33,11601,0
+BEPI.US,D,20221020,000000,15.51,15.51,14.91,15.0988,32917,0
+BEPI.US,D,20221021,000000,15.22,15.22,14.59,14.82,20495,0
+BEPI.US,D,20221024,000000,14.7,14.929,14.28,14.62,59737,0
+BEPI.US,D,20221025,000000,14.75,15.13,14.5883,15.13,29892,0
+BEPI.US,D,20221026,000000,15.2799,15.32,14.61,14.8,15754,0
+BEPI.US,D,20221027,000000,15.01,15.085,14.42,14.8599,13510,0
+BEPI.US,D,20221028,000000,14.9,14.9777,14.61,14.81,10483,0
+BEPI.US,D,20221031,000000,14.65,14.9,14.64,14.88,10735,0
+BEPI.US,D,20221101,000000,15.07,15.07,14.44,14.66,20913,0
+BEPI.US,D,20221102,000000,14.71,14.71,14.16,14.27,11970,0
+BEPI.US,D,20221103,000000,14.26,14.27,14,14.08,8804,0
+BEPI.US,D,20221104,000000,14.26,14.26,13.83,14.05,11886,0
+BEPI.US,D,20221107,000000,14.05,14.2,13.77,14.16,17937,0
+BEPI.US,D,20221108,000000,14.29,14.57,14.2,14.57,14510,0
+BEPI.US,D,20221109,000000,14.6,14.7831,14.4,14.57,13112,0
+BEPI.US,D,20221110,000000,14.9,15.75,14.9,15.75,35276,0
+BEPI.US,D,20221111,000000,15.87,16,15.5,15.9,29603,0
+BEPI.US,D,20221114,000000,15.85,15.9464,15.6,15.77,24420,0
+BEPI.US,D,20221115,000000,15.81,16.08,15.36,16.05,42680,0
+BEPI.US,D,20221116,000000,15.97,16.2,15.85,16.003,16795,0
+BEPI.US,D,20221117,000000,16.01,16.06,15.77,16,12103,0
+BEPI.US,D,20221118,000000,16.11,16.11,15.71,16,14078,0
+BEPI.US,D,20221121,000000,16.09,16.09,15.97,15.97,10219,0
+BEPI.US,D,20221122,000000,15.93,16.07,15.9,15.9,11843,0
+BEPI.US,D,20221123,000000,16,16.04,15.65,15.8,8378,0
+BEPI.US,D,20221125,000000,15.94,15.94,15.78,15.78,718,0
+BEPI.US,D,20221128,000000,15.75,16.28,15.75,15.88,89772,0
+BEPI.US,D,20221129,000000,15.88,15.88,15.26,15.26,37748,0
+BEPI.US,D,20221130,000000,15.36,16.0799,15.12,15.94,43710,0
+BEPI.US,D,20221201,000000,15.78,16.895,15.7624,16.81,26042,0
+BEPI.US,D,20221202,000000,16.75,17.06,16.53,17.06,10560,0
+BEPI.US,D,20221205,000000,16.97,17.05,16.65,16.87,20471,0
+BEPI.US,D,20221206,000000,16.8,16.86,16.36,16.58,59574,0
+BEPI.US,D,20221207,000000,16.65,17.075,16.65,16.84,8170,0
+BEPI.US,D,20221208,000000,17.18,17.18,16.67,16.68,33191,0
+BEPI.US,D,20221209,000000,16.62,16.8,16.3301,16.3301,25676,0
+BEPI.US,D,20221212,000000,16.5,16.5,16.02,16.06,15491,0
+BEPI.US,D,20221213,000000,16.4484,16.4577,16.11,16.13,4166,0
+BEPI.US,D,20221214,000000,16.21,16.21,15.42,15.5,26261,0
+BEPI.US,D,20221215,000000,15.5,15.55,15.17,15.17,18237,0
+BEPI.US,D,20221216,000000,15.24,15.3,14.84,15.14,31419,0
+BEPI.US,D,20221219,000000,15.1,15.34,15.1,15.23,19229,0
+BEPI.US,D,20221220,000000,15.38,15.38,15.15,15.2,12458,0
+BEPI.US,D,20221221,000000,15.16,15.32,15.15,15.24,12482,0
+BEPI.US,D,20221222,000000,15.22,15.34,15.15,15.18,43557,0
+BEPI.US,D,20221223,000000,15.25,15.4694,15.18,15.23,13425,0
+BEPI.US,D,20221227,000000,15.22,15.2899,15.1,15.16,19013,0
+BEPI.US,D,20221228,000000,15.28,15.285,14.95,14.95,22865,0
+BEPI.US,D,20221229,000000,14.65,15.3,14.65,14.75,19816,0
+BEPI.US,D,20221230,000000,14.94,14.94,14.39,14.39,26610,0
+BEPI.US,D,20230103,000000,14.61,14.87,14.61,14.75,11669,0
+BEPI.US,D,20230104,000000,14.82,15.76,14.82,15.76,30258,0
+BEPI.US,D,20230105,000000,15.83,16.37,15.7,16.31,10099,0
+BEPI.US,D,20230106,000000,16.36,17.1,16.3525,17.1,37700,0
+BEPI.US,D,20230109,000000,17.1,17.27,16.72,16.97,15373,0
+BEPI.US,D,20230110,000000,16.97,16.97,16.7,16.88,25320,0
+BEPI.US,D,20230111,000000,16.89,16.93,16.65,16.93,35127,0
+BEPI.US,D,20230112,000000,16.7,16.7,16.495,16.67,7680,0
+BEPI.US,D,20230113,000000,16.64,17.0001,16.64,16.92,9771,0
+BEPI.US,D,20230117,000000,16.82,17.2,16.82,16.95,12175,0
+BEPI.US,D,20230118,000000,17.01,17.54,17.01,17.01,13759,0
+BEPI.US,D,20230119,000000,17.33,17.33,16.9,17,9438,0
+BEPI.US,D,20230120,000000,17.13,17.18,16.993,17,3553,0
+BEPI.US,D,20230123,000000,17,17.16,16.9,16.9,13952,0
+BEPI.US,D,20230124,000000,16.9,17.13,16.5,16.86,8023,0
+BEPI.US,D,20230125,000000,16.95,17.25,16.65,17.2399,15277,0
+BEPI.US,D,20230126,000000,17.24,17.24,16.99,16.99,22887,0
+BEPI.US,D,20230127,000000,17.07,17.54,17,17.45,54953,0
+BEPI.US,D,20230130,000000,17.53,18.1,17.53,18.1,22067,0
+BEPI.US,D,20230131,000000,18.39,18.5,18.24,18.34,18437,0
+BEPI.US,D,20230201,000000,18.37,18.8328,17.9557,18.82,19369,0
+BEPI.US,D,20230202,000000,19,19.08,18.82,19.07,37579,0
+BEPI.US,D,20230203,000000,18.89,18.96,18.83,18.83,6456,0
+BEPI.US,D,20230206,000000,18.82,18.82,17.62,17.85,26054,0
+BEPI.US,D,20230207,000000,18.18,18.18,17.45,17.52,44191,0
+BEPI.US,D,20230208,000000,17.64,17.64,17.45,17.52,10172,0
+BEPI.US,D,20230209,000000,17.89,17.91,17.8,17.8,8799,0
+BEPI.US,D,20230210,000000,17.5999,17.65,17.5,17.5,42864,0
+BEPI.US,D,20230213,000000,17.63,17.79,17.63,17.77,2441,0
+BEPI.US,D,20230214,000000,17.83,17.8402,17.5192,17.725,5244,0
+BEPI.US,D,20230215,000000,17.77,17.77,17.45,17.76,21290,0
+BEPI.US,D,20230216,000000,17.7,17.7,17.53,17.53,4717,0
+BEPI.US,D,20230217,000000,17.62,17.62,17.45,17.535,5571,0
+BEPI.US,D,20230221,000000,17.58,17.58,16.8,16.8,20937,0
+BEPI.US,D,20230222,000000,16.8,17.18,16.79,17.02,6229,0
+BEPI.US,D,20230223,000000,17.22,17.28,17,17.28,3073,0
+BEPI.US,D,20230224,000000,17.28,17.28,16.9044,17.22,8859,0
+BEPI.US,D,20230227,000000,17.31,17.78,17.25,17.425,13579,0
+BEPI.US,D,20230228,000000,17.48,17.79,17.11,17.79,25868,0
+BEPI.US,D,20230301,000000,17.65,17.65,17.22,17.35,6768,0
+BEPI.US,D,20230302,000000,17.35,17.4,16.93,16.93,5388,0
+BEPI.US,D,20230303,000000,17.13,17.25,16.8,16.91,18775,0
+BEPI.US,D,20230306,000000,16.75,16.92,16.41,16.47,18979,0
+BEPI.US,D,20230307,000000,16.4,16.72,16.3156,16.34,18828,0
+BEPI.US,D,20230308,000000,16.47,16.64,16.25,16.36,18727,0
+BEPI.US,D,20230309,000000,16.44,16.51,15.67,15.67,10778,0
+BEPI.US,D,20230310,000000,15.73,15.73,15.05,15.14,22448,0
+BEPI.US,D,20230313,000000,15.15,15.43,14.9,14.94,27422,0
+BEPI.US,D,20230314,000000,15.27,15.45,14.93,15.31,17453,0
+BEPI.US,D,20230315,000000,15.31,15.31,14.76,15.31,33682,0
+BEPI.US,D,20230316,000000,15.4,15.82,15,15.69,13786,0
+BEPI.US,D,20230317,000000,15.79,15.79,15.18,15.5,38236,0
+BEPI.US,D,20230320,000000,15.65,15.79,15.23,15.24,17579,0
+BEPI.US,D,20230321,000000,15.48,15.6798,15.33,15.35,4777,0
+BEPI.US,D,20230322,000000,15.56,16,15.42,15.45,10493,0
+BEPI.US,D,20230323,000000,15.64,15.66,15.03,15.18,30892,0
+BEPI.US,D,20230324,000000,15.19,15.37,15,15,7170,0
+BEPI.US,D,20230327,000000,15.18,15.44,15.07,15.12,14701,0
+BEPI.US,D,20230328,000000,15.23,15.44,14.81,14.84,20805,0
+BEPI.US,D,20230329,000000,15,15.46,15,15.04,44053,0
+BEPI.US,D,20230330,000000,15.05,15.44,15.05,15.25,39405,0
+BEPI.US,D,20230331,000000,15.42,15.5309,14.75,14.9,255885,0
+BEPI.US,D,20230403,000000,15.06,15.38,15.06,15.33,13754,0
+BEPI.US,D,20230404,000000,15.48,15.48,15.119,15.38,28505,0
+BEPI.US,D,20230405,000000,15.41,15.7,15.19,15.62,20065,0
+BEPI.US,D,20230406,000000,15.56,16.5,15.56,16.305,20131,0
+BEPI.US,D,20230410,000000,15.98,16.99,15.98,16.87,19040,0
+BEPI.US,D,20230411,000000,16.76,17.07,16.76,17.07,15811,0
+BEPI.US,D,20230412,000000,17.45,17.61,16.13,16.15,71797,0
+BEPI.US,D,20230413,000000,16.04,16.66,16,16.37,8715,0
+BEPI.US,D,20230414,000000,16.25,16.55,15.61,15.98,35789,0
+BEPI.US,D,20230417,000000,16.06,16.06,15.23,15.3,49552,0
+BEPI.US,D,20230418,000000,15.4,15.91,15.4,15.9,18578,0
+BEPI.US,D,20230419,000000,15.9,15.92,15.67,15.67,11882,0
+BEPI.US,D,20230420,000000,15.75,15.89,15.28,15.3999,31099,0
+BEPI.US,D,20230421,000000,15.4,15.82,15.4,15.8,16616,0
+BEPI.US,D,20230424,000000,15.88,16.05,15.85,16.02,3938,0
+BEPI.US,D,20230425,000000,15.82,16.1687,15.6,15.6,12438,0
+BEPI.US,D,20230426,000000,15.81,15.97,15.6,15.6,5502,0
+BEPI.US,D,20230427,000000,15.69,15.98,15.69,15.84,5348,0
+BEPI.US,D,20230428,000000,15.92,16.19,15.7081,16.19,33047,0
+BEPI.US,D,20230501,000000,16.23,16.48,15.75,16.12,7002,0
+BEPI.US,D,20230502,000000,16.22,16.22,15.5146,15.55,5136,0
+BEPI.US,D,20230503,000000,15.77,15.93,14.93,15.07,19176,0
+BEPI.US,D,20230504,000000,15.17,15.17,14.5,14.57,59739,0
+BEPI.US,D,20230505,000000,14.96,15.24,14.8,15.18,24612,0
+BEPI.US,D,20230508,000000,15.28,15.35,15.15,15.35,5764,0
+BEPI.US,D,20230509,000000,15.43,15.44,14.86,15.25,11328,0
+BEPI.US,D,20230510,000000,15.43,15.795,15.43,15.52,16402,0
+BEPI.US,D,20230511,000000,15.64,15.7,15.04,15.06,19800,0
+BEPI.US,D,20230512,000000,15.11,15.21,15.07,15.13,4394,0
+BEPI.US,D,20230515,000000,15.26,15.39,15.1,15.36,8086,0
+BEPI.US,D,20230516,000000,15.41,15.41,14.84,14.88,9884,0
+BEPI.US,D,20230517,000000,14.88,15.13,14.82,14.92,85326,0
+BEPI.US,D,20230518,000000,14.98,15.34,14.97,15.34,5055,0
+BEPI.US,D,20230519,000000,15.48,15.63,15.2746,15.58,5407,0
+BEPI.US,D,20230522,000000,15.72,15.72,15.25,15.51,13434,0
+BEPI.US,D,20230523,000000,15.59,15.59,15.37,15.49,10668,0
+BEPI.US,D,20230524,000000,15.47,15.52,15.16,15.47,8445,0
+BEPI.US,D,20230525,000000,15.58,15.58,15.14,15.3,19326,0
+BEPI.US,D,20230526,000000,15.4,15.4,15.02,15.208,18480,0
+BEPI.US,D,20230530,000000,15.34,15.3532,15,15,7672,0
+BEPI.US,D,20230531,000000,15.08,16.08,15.08,16.01,57597,0
+BEPI.US,D,20230601,000000,15.91,16.56,15.91,16.46,68795,0
+BEPI.US,D,20230602,000000,16.6,17.06,16.52,17.06,23886,0
+BEPI.US,D,20230605,000000,17.05,17.06,16.86,16.89,23136,0
+BEPI.US,D,20230606,000000,17,17.26,16.7,17.09,19526,0
+BEPI.US,D,20230607,000000,17.23,17.23,16.9202,17.1,17905,0
+BEPI.US,D,20230608,000000,17.15,17.15,16.78,17.01,24250,0
+BEPI.US,D,20230609,000000,16.98,16.99,16.715,16.83,17717,0
+BEPI.US,D,20230612,000000,16.89,16.89,16.4,16.5,28289,0
+BEPI.US,D,20230613,000000,16.43,16.87,16.34,16.85,18260,0
+BEPI.US,D,20230614,000000,16.86,16.94,16.03,16.23,14489,0
+BEPI.US,D,20230615,000000,16.31,16.49,16.01,16.17,10513,0
+BEPI.US,D,20230616,000000,16.3,16.4056,15.98,16.34,7064,0
+BEPI.US,D,20230620,000000,16.38,16.41,16.0901,16.31,19021,0
+BEPI.US,D,20230621,000000,16.38,16.48,16.2563,16.37,7450,0
+BEPI.US,D,20230622,000000,16.46,16.58,16.22,16.51,21668,0
+BEPI.US,D,20230623,000000,16.55,16.55,16.41,16.52,10160,0
+BEPI.US,D,20230626,000000,16.63,16.77,16.4228,16.62,20478,0
+BEPI.US,D,20230627,000000,16.76,16.77,16.65,16.68,7356,0
+BEPI.US,D,20230628,000000,16.65,16.85,16.4977,16.73,14394,0
+BEPI.US,D,20230629,000000,16.85,16.92,16.5343,16.88,67445,0
+BEPI.US,D,20230630,000000,16.92,16.96,16.7,16.74,292199,0
+BEPI.US,D,20230703,000000,16.93,17.36,16.93,17.36,7288,0
+BEPI.US,D,20230705,000000,16.98,17.33,16.98,17.23,12498,0
+BEPI.US,D,20230706,000000,17.3,17.3,16.64,16.64,7473,0
+BEPI.US,D,20230707,000000,16.66,17.04,16.66,16.96,6857,0
+BEPI.US,D,20230710,000000,17.05,17.16,16.905,17.05,9284,0
+BEPI.US,D,20230711,000000,17.14,17.28,17.1342,17.16,6564,0
+BEPI.US,D,20230712,000000,17.17,17.39,17.0358,17.05,14768,0
+BEPI.US,D,20230713,000000,16.87,17.09,16.87,17.09,4090,0
+BEPI.US,D,20230714,000000,17.09,17.09,16.78,16.88,6329,0
+BEPI.US,D,20230717,000000,16.88,16.9,16.7,16.9,4858,0
+BEPI.US,D,20230718,000000,16.9,17.0187,16.61,16.94,12567,0
+BEPI.US,D,20230719,000000,17.03,17.07,16.995,17.07,3635,0
+BEPI.US,D,20230720,000000,17.04,17.05,16.735,16.98,11891,0
+BEPI.US,D,20230721,000000,17.08,17.08,16.8,16.8,9105,0
+BEPI.US,D,20230724,000000,16.9,16.94,16.23,16.495,28894,0
+BEPI.US,D,20230725,000000,16.5,16.7,16.5,16.61,2613,0
+BEPI.US,D,20230726,000000,16.88,16.93,16.73,16.84,10899,0
+BEPI.US,D,20230727,000000,17.09,17.09,16.7512,16.7512,8793,0
+BEPI.US,D,20230728,000000,16.94,16.94,16.62,16.62,4033,0
+BEPI.US,D,20230731,000000,16.7,17.06,16.7,17.05,10484,0
+BEPI.US,D,20230801,000000,17.05,17.05,16.79,16.97,11073,0
+BEPI.US,D,20230802,000000,16.95,16.95,16.5,16.61,3624,0
+BEPI.US,D,20230803,000000,16.61,16.61,16.47,16.54,4412,0
+BEPI.US,D,20230804,000000,16.6,16.77,16.6,16.71,2839,0
+BEPI.US,D,20230807,000000,16.68,16.91,16.58,16.825,5233,0
+BEPI.US,D,20230808,000000,16.85,16.94,16.8,16.94,4111,0
+BEPI.US,D,20230809,000000,16.99,16.99,16.45,16.6551,1310,0
+BEPI.US,D,20230810,000000,16.58,16.9555,16.27,16.29,34606,0
+BEPI.US,D,20230811,000000,16.25,16.56,16.25,16.43,5848,0
+BEPI.US,D,20230814,000000,16.51,16.51,16.35,16.35,8319,0
+BEPI.US,D,20230815,000000,16.42,16.42,16.2154,16.3,6043,0
+BEPI.US,D,20230816,000000,16.28,16.28,15.58,15.68,24742,0
+BEPI.US,D,20230817,000000,15.46,16.02,15.155,15.3,21893,0
+BEPI.US,D,20230818,000000,15.37,15.6121,15.16,15.6121,4988,0
+BEPI.US,D,20230821,000000,15.64,15.64,15.37,15.43,7470,0
+BEPI.US,D,20230822,000000,15.41,15.53,15.31,15.34,12359,0
+BEPI.US,D,20230823,000000,15.46,15.5,15.05,15.43,58410,0
+BEPI.US,D,20230824,000000,15.49,15.49,15.26,15.39,1341,0
+BEPI.US,D,20230825,000000,15.5,15.5,15.2,15.22,3835,0
+BEPI.US,D,20230828,000000,15.37,15.5499,15.255,15.37,24271,0
+BEPI.US,D,20230829,000000,15.4,15.57,15.38,15.54,7196,0
+BEPI.US,D,20230830,000000,15.63,15.66,15.43,15.62,5513,0
+BEPI.US,D,20230831,000000,15.72,16.47,15.4204,16.47,72990,0
+BEPI.US,D,20230901,000000,16.33,16.47,16.025,16.2203,13040,0
+BEPI.US,D,20230905,000000,16.24,16.32,16.01,16.02,20792,0
+BEPI.US,D,20230906,000000,16.15,16.3,15.7508,15.94,5682,0
+BEPI.US,D,20230907,000000,15.79,16.23,15.69,15.9,10153,0
+BEPI.US,D,20230908,000000,16.04,16.32,16.04,16.19,12525,0
+BEPI.US,D,20230911,000000,16.14,16.3519,16.03,16.09,7548,0
+BEPI.US,D,20230912,000000,16.18,16.44,16.11,16.4,6392,0
+BEPI.US,D,20230913,000000,16.41,16.42,16.05,16.15,15604,0
+BEPI.US,D,20230914,000000,16.15,16.29,16,16.064,3329,0
+BEPI.US,D,20230915,000000,16.16,16.1838,16,16.04,4328,0
+BEPI.US,D,20230918,000000,16,16.1556,16,16.09,1163,0
+BEPI.US,D,20230919,000000,16.17,16.17,16.0729,16.1,1053,0
+BEPI.US,D,20230920,000000,16.04,16.19,16.04,16.0801,10755,0
+BEPI.US,D,20230921,000000,16.08,16.08,15.62,15.62,8145,0
+BEPI.US,D,20230922,000000,15.64,15.68,15.42,15.49,10483,0
+BEPI.US,D,20230925,000000,15.55,15.55,15.26,15.26,16301,0
+BEPI.US,D,20230926,000000,15.25,15.35,15.12,15.12,8780,0
+BEPI.US,D,20230927,000000,15.25,15.45,14.9,14.92,16713,0
+BEPI.US,D,20230928,000000,15.02,15.02,14.8,14.85,34051,0
+BEPI.US,D,20230929,000000,14.98,15.28,14.81,14.94,82046,0
+BEPI.US,D,20231002,000000,14.94,14.99,14.35,14.55,32695,0
+BEPI.US,D,20231003,000000,14.55,14.55,14.13,14.15,24212,0
+BEPI.US,D,20231004,000000,14.27,14.5,14.25,14.28,22073,0
+BEPI.US,D,20231005,000000,14.35,14.53,14.3,14.4,8937,0
+BEPI.US,D,20231006,000000,14.3,14.44,14.12,14.25,12316,0
+BEPI.US,D,20231009,000000,14.34,14.58,14.3299,14.52,11742,0
+BEPI.US,D,20231010,000000,14.52,14.6394,14.45,14.6,20598,0
+BEPI.US,D,20231011,000000,14.69,14.8,14.6,14.8,14309,0
+BEPI.US,D,20231012,000000,14.57,14.57,14.32,14.42,6013,0
+BEPI.US,D,20231013,000000,14.4,14.45,14.18,14.3086,8199,0
+BEPI.US,D,20231016,000000,14.2701,14.42,14.27,14.3,12881,0
+BEPI.US,D,20231017,000000,14.3,14.3,13.94,14.2499,18562,0
+BEPI.US,D,20231018,000000,14.1,14.32,14.1,14.15,19579,0
+BEPI.US,D,20231019,000000,14.15,14.2999,14.01,14.01,14768,0
+BEPI.US,D,20231020,000000,14.13,14.175,13.8587,13.873,12800,0
+BEPI.US,D,20231023,000000,13.97,14.0683,13.93,13.93,16539,0
+BEPI.US,D,20231024,000000,14.05,14.2667,14,14.25,16077,0
+BEPI.US,D,20231025,000000,14.28,14.35,14.08,14.08,20249,0
+BEPI.US,D,20231026,000000,14.17,14.43,14.0621,14.22,14413,0
+BEPI.US,D,20231027,000000,14.31,14.31,13.88,14,26650,0
+BEPI.US,D,20231030,000000,13.98,14.04,13.95,14,14542,0
+BEPI.US,D,20231031,000000,14.08,14.38,13.97,14.28,26011,0
+BEPI.US,D,20231101,000000,14.35,14.585,14.221,14.58,15508,0
+BEPI.US,D,20231102,000000,14.56,15.1665,14.56,15,7116,0
+BEPI.US,D,20231103,000000,15,15.19,14.91,14.96,24310,0
+BEPI.US,D,20231106,000000,15.09,15.09,14.6501,14.77,13045,0
+BEPI.US,D,20231107,000000,14.68,14.9,14.67,14.78,8576,0
+BEPI.US,D,20231108,000000,14.98,14.98,14.66,14.68,12500,0
+BEPI.US,D,20231109,000000,14.81,14.81,14.27,14.29,6429,0
+BEPI.US,D,20231110,000000,14.25,14.475,14.24,14.475,16174,0
+BEPI.US,D,20231113,000000,14.53,14.6201,14.53,14.6201,2729,0
+BEPI.US,D,20231114,000000,15.08,15.2475,14.9,15.12,11946,0
+BEPI.US,D,20231115,000000,15.12,15.12,14.89,14.99,15436,0
+BEPI.US,D,20231116,000000,15.06,15.1,14.69,15.1,7098,0
+BEPI.US,D,20231117,000000,15.25,15.25,15.1,15.25,13808,0
+BEPI.US,D,20231120,000000,15.34,15.43,15.2301,15.31,7359,0
+BEPI.US,D,20231121,000000,15.08,15.3093,14.69,14.73,13938,0
+BEPI.US,D,20231122,000000,14.77,14.81,14.51,14.59,23954,0
+BEPI.US,D,20231124,000000,14.69,14.75,14.58,14.58,4724,0
+BEPI.US,D,20231127,000000,14.66,14.7685,14.51,14.62,17433,0
+BEPI.US,D,20231128,000000,14.69,14.84,14.57,14.65,15547,0
+BEPI.US,D,20231129,000000,14.77,14.87,14.685,14.76,20873,0
+BEPI.US,D,20231130,000000,15,15.63,15,15.57,62369,0
+BEPI.US,D,20231201,000000,15.61,15.67,15.4475,15.54,16320,0
+BEPI.US,D,20231204,000000,15.59,15.59,15.4,15.59,21225,0
+BEPI.US,D,20231205,000000,15.66,15.76,15.48,15.76,29710,0
+BEPI.US,D,20231206,000000,15.77,15.86,15.7,15.75,9851,0
+BEPI.US,D,20231207,000000,15.85,16.04,15.69,15.9,34713,0
+BEPI.US,D,20231208,000000,15.87,15.94,15.5983,15.7802,8760,0
+BEPI.US,D,20231211,000000,15.8,15.86,15.57,15.69,32527,0
+BEPI.US,D,20231212,000000,15.57,15.88,15.57,15.64,27081,0
+BEPI.US,D,20231213,000000,15.74,15.99,15.74,15.87,22268,0
+BEPI.US,D,20231214,000000,16.1,16.28,15.87,16.14,53664,0
+BEPI.US,D,20231215,000000,16.06,16.305,15.86,16.06,10599,0
+BEPI.US,D,20231218,000000,16.18,16.35,15.93,16.06,11208,0
+BEPI.US,D,20231219,000000,15.99,16.2,15.99,16.0922,20832,0
+BEPI.US,D,20231220,000000,16.13,16.48,16.13,16.379,16564,0
+BEPI.US,D,20231221,000000,16.47,16.59,16,16.32,24686,0
+BEPI.US,D,20231222,000000,16.46,16.46,16.2697,16.28,12160,0
+BEPI.US,D,20231226,000000,16.37,16.37,15.95,15.95,20114,0
+BEPI.US,D,20231227,000000,15.93,15.95,15.74,15.93,40051,0
+BEPI.US,D,20231228,000000,16.01,16.351,15.91,16.06,52277,0
+BEPI.US,D,20231229,000000,15.96,16.32,15.83,16.2,36189,0
+BEPI.US,D,20240102,000000,16.06,16.26,16.06,16.26,5995,0
+BEPI.US,D,20240103,000000,16.3,16.47,16.2,16.41,12151,0
+BEPI.US,D,20240104,000000,16.5,16.5,16.26,16.34,7076,0
+BEPI.US,D,20240105,000000,16.4,16.45,16.13,16.2,10340,0
+BEPI.US,D,20240108,000000,16.13,16.3399,16.09,16.17,12846,0
+BEPI.US,D,20240109,000000,16.23,16.45,16.23,16.37,6123,0
+BEPI.US,D,20240110,000000,16.46,16.49,16.31,16.32,13421,0
+BEPI.US,D,20240111,000000,16.24,16.24,16.0601,16.12,5764,0
+BEPI.US,D,20240112,000000,16.2,16.2,16.2,16.2,796,0
+BEPI.US,D,20240116,000000,16.29,16.29,16.03,16.06,36094,0
+BEPI.US,D,20240117,000000,16.06,16.0668,15.78,15.79,30392,0
+BEPI.US,D,20240118,000000,15.9,15.9,15.46,15.62,86537,0
+BEPI.US,D,20240119,000000,15.69,15.86,15.58,15.75,15742,0
+BEPI.US,D,20240122,000000,15.92,16.225,15.91,16.22,20687,0
+BEPI.US,D,20240123,000000,16.3,16.3,16.15,16.18,16520,0
+BEPI.US,D,20240124,000000,16.35,16.38,16.29,16.37,8507,0
+BEPI.US,D,20240125,000000,16.47,16.68,16.42,16.63,15042,0
+BEPI.US,D,20240126,000000,16.7,16.7,16.38,16.58,9061,0
+BEPI.US,D,20240129,000000,16.67,16.67,16.35,16.47,15262,0
+BEPI.US,D,20240130,000000,16.56,16.69,16.27,16.31,30833,0
+BEPI.US,D,20240131,000000,16.37,16.37,16.01,16.15,33219,0
+BEPI.US,D,20240201,000000,16.31,16.7,16.25,16.64,11805,0
+BEPI.US,D,20240202,000000,16.42,16.62,16.42,16.55,2873,0
+BEPI.US,D,20240205,000000,16.61,16.62,16.4101,16.46,5601,0
+BEPI.US,D,20240206,000000,16.55,16.65,16.51,16.6,3436,0
+BEPI.US,D,20240207,000000,16.65,16.8569,16.57,16.8569,11827,0
+BEPI.US,D,20240208,000000,16.83,16.87,16.75,16.83,10488,0
+BEPI.US,D,20240209,000000,16.83,16.83,16.51,16.51,8731,0
+BEPI.US,D,20240212,000000,16.62,16.63,16.41,16.45,11711,0
+BEPI.US,D,20240213,000000,16.39,16.39,16.05,16.19,12596,0
+BEPI.US,D,20240214,000000,16.33,16.55,16.33,16.45,7411,0
+BEPI.US,D,20240215,000000,16.55,16.6696,16.55,16.6,2713,0
+BEPI.US,D,20240216,000000,16.6,16.69,16.59,16.69,6814,0
+BEPI.US,D,20240220,000000,16.73,16.78,16.5401,16.6775,9886,0
+BEPI.US,D,20240221,000000,16.75,16.75,16.61,16.61,3556,0
+BEPI.US,D,20240222,000000,16.74,16.74,16.5,16.59,3875,0
+BEPI.US,D,20240223,000000,16.72,16.86,16.64,16.78,18260,0
+BEPI.US,D,20240226,000000,16.86,16.94,16.67,16.83,15644,0
+BEPI.US,D,20240227,000000,16.83,17.02,16.81,16.81,17714,0
+BEPI.US,D,20240228,000000,16.81,16.97,16.75,16.9,23261,0
+BEPI.US,D,20240229,000000,17.01,17.47,16.945,17.33,52626,0
+BEPI.US,D,20240301,000000,17.24,17.24,16.92,16.99,11510,0
+BEPI.US,D,20240304,000000,17.03,17.03,16.72,16.8,9894,0
+BEPI.US,D,20240305,000000,16.85,17.0299,16.69,16.97,10587,0
+BEPI.US,D,20240306,000000,17.07,17.2,17.07,17.15,16626,0
+BEPI.US,D,20240307,000000,17.23,17.44,17.22,17.43,12053,0
+BEPI.US,D,20240308,000000,17.49,17.49,17.36,17.49,6959,0
+BEPI.US,D,20240311,000000,17.48,17.48,17.3701,17.46,6680,0
+BEPI.US,D,20240312,000000,17.49,17.49,17.3882,17.46,9791,0
+BEPI.US,D,20240313,000000,17.46,17.5,17.4501,17.5,18180,0
+BEPI.US,D,20240314,000000,17.5,17.5,17.33,17.37,14180,0
+BEPI.US,D,20240315,000000,17.31,17.39,17.23,17.39,9461,0
+BEPI.US,D,20240318,000000,17.39,17.64,17.3369,17.48,16199,0
+BEPI.US,D,20240319,000000,17.51,17.86,17.51,17.84,21624,0
+BEPI.US,D,20240320,000000,17.92,18.1,17.74,17.95,12994,0
+BEPI.US,D,20240321,000000,18.08,18.18,17.65,18,66462,0
+BEPI.US,D,20240322,000000,18,18,17.61,17.8,29973,0
+BEPI.US,D,20240325,000000,17.87,17.87,17.5501,17.6,17346,0
+BEPI.US,D,20240326,000000,17.58,17.7283,17.41,17.43,25460,0
+BEPI.US,D,20240327,000000,17.56,17.67,17.39,17.45,25890,0
+BEPI.US,D,20240328,000000,17.53,17.63,17.17,17.26,65008,0
+BEPI.US,D,20240401,000000,17.35,17.35,17.05,17.14,24159,0
+BEPI.US,D,20240402,000000,17.14,17.2,16.95,17.0499,19091,0
+BEPI.US,D,20240403,000000,17.07,17.18,16.9,17.08,22510,0
+BEPI.US,D,20240404,000000,17.16,17.29,17.16,17.21,31836,0
+BEPI.US,D,20240405,000000,17.25,17.36,17.075,17.2,13337,0
+BEPI.US,D,20240408,000000,17.3,17.3,17.11,17.18,9758,0
+BEPI.US,D,20240409,000000,17.24,17.24,17.02,17.03,13716,0
+BEPI.US,D,20240410,000000,17.03,17.03,16.71,16.93,20133,0
+BEPI.US,D,20240411,000000,17.02,17.02,16.67,16.76,19270,0
+BEPI.US,D,20240412,000000,16.54,16.75,16.54,16.7,9935,0
+BEPI.US,D,20240415,000000,16.81,16.81,16.14,16.24,25788,0
+BEPI.US,D,20240416,000000,16.32,16.385,16.14,16.3005,11649,0
+BEPI.US,D,20240417,000000,16.44,16.47,16.3,16.3,8522,0
+BEPI.US,D,20240418,000000,16.4,16.4,16.02,16.09,11348,0
+BEPI.US,D,20240419,000000,16.17,16.25,16.15,16.16,3185,0
+BEPI.US,D,20240422,000000,16.24,16.63,16.2306,16.26,8493,0
+BEPI.US,D,20240423,000000,16.26,16.64,16.26,16.55,21287,0
+BEPI.US,D,20240424,000000,16.55,16.57,16.5,16.51,4741,0
+BEPI.US,D,20240425,000000,16.46,16.56,16.25,16.46,9412,0
+BEPI.US,D,20240426,000000,16.54,16.54,16.28,16.28,10619,0
+BEPI.US,D,20240429,000000,16.4,16.5594,16.4,16.5,6450,0
+BEPI.US,D,20240430,000000,16.52,16.52,16.1,16.15,29650,0
+BEPI.US,D,20240501,000000,16.4,16.4,16.17,16.2771,9969,0
+BEPI.US,D,20240502,000000,16.45,16.61,16.3268,16.44,11327,0
+BEPI.US,D,20240503,000000,16.7,17.07,16.6042,16.8,19195,0
+BEPI.US,D,20240506,000000,16.68,16.99,16.68,16.99,13186,0
+BEPI.US,D,20240507,000000,17.08,17.14,16.76,16.84,17007,0
+BEPI.US,D,20240508,000000,16.86,16.86,16.55,16.65,9797,0
+BEPI.US,D,20240509,000000,16.69,16.69,16.49,16.66,6907,0
+BEPI.US,D,20240510,000000,16.66,16.75,16.575,16.59,5633,0
+BEPI.US,D,20240513,000000,16.63,17.02,16.63,17.0195,12133,0
+BEPI.US,D,20240514,000000,17.06,17.06,16.79,16.8,5809,0
+BEPI.US,D,20240515,000000,16.84,17.11,16.84,17.1,11575,0
+BEPI.US,D,20240516,000000,17.14,17.14,16.88,16.91,7273,0
+BEPI.US,D,20240517,000000,16.95,16.9699,16.74,16.9699,9953,0
+BEPI.US,D,20240520,000000,16.97,16.97,16.76,16.78,4969,0
+BEPI.US,D,20240521,000000,16.89,16.9104,16.78,16.89,5403,0
+BEPI.US,D,20240522,000000,16.97,16.97,16.61,16.72,5048,0
+BEPI.US,D,20240523,000000,16.72,16.72,16.3,16.38,13681,0
+BEPI.US,D,20240524,000000,16.49,16.51,16.4,16.51,7992,0
+BEPI.US,D,20240528,000000,16.55,16.55,16.2707,16.3,25068,0
+BEPI.US,D,20240529,000000,16.3,16.3,16.04,16.11,7567,0
+BEPI.US,D,20240530,000000,16.21,16.3,16.175,16.3,16200,0
+BEPI.US,D,20240531,000000,16.32,16.79,16.32,16.58,24075,0
+BEPI.US,D,20240603,000000,16.56,16.56,16.4,16.42,11806,0
+BEPI.US,D,20240604,000000,16.5,16.52,16.34,16.34,17486,0
+BEPI.US,D,20240605,000000,16.48,16.5,16.35,16.44,28797,0
+BEPI.US,D,20240606,000000,16.47,16.5199,16.21,16.21,27895,0
+BEPI.US,D,20240607,000000,16.24,16.47,16.22,16.34,24141,0
+BEPI.US,D,20240610,000000,16.23,16.36,16.21,16.3,12923,0
+BEPI.US,D,20240611,000000,16.3,16.4,16.2,16.32,22420,0
+BEPI.US,D,20240612,000000,16.46,16.82,16.43,16.43,46187,0
+BEPI.US,D,20240613,000000,16.53,16.79,16.4152,16.45,36895,0
+BEPI.US,D,20240614,000000,16.48,16.53,16.38,16.38,15261,0
+BEPI.US,D,20240617,000000,16.34,16.81,16.34,16.5,25705,0
+BEPI.US,D,20240618,000000,16.47,16.78,16.47,16.75,12333,0
+BEPI.US,D,20240620,000000,16.67,16.755,16.41,16.42,15845,0
+BEPI.US,D,20240621,000000,16.44,16.86,16.44,16.73,18990,0
+BEPI.US,D,20240624,000000,16.73,16.85,16.7,16.71,16862,0
+BEPI.US,D,20240625,000000,16.76,16.76,16.6,16.61,20211,0
+BEPI.US,D,20240626,000000,16.59,16.77,16.42,16.44,29391,0
+BEPI.US,D,20240627,000000,16.45,16.626,16.23,16.27,54792,0
+BEPI.US,D,20240628,000000,16.3,16.49,16,16.41,253909,0
+BEPI.US,D,20240701,000000,16.3,16.59,16.3,16.59,31749,0
+BEPI.US,D,20240702,000000,16.6,16.66,16.505,16.66,15806,0
+BEPI.US,D,20240703,000000,16.66,16.85,16.51,16.85,5293,0
+BEPI.US,D,20240705,000000,16.9,17.04,16.9,17.04,10956,0
+BEPI.US,D,20240708,000000,17.09,17.1,16.8,16.94,9278,0
+BEPI.US,D,20240709,000000,16.91,16.91,16.51,16.51,16818,0
+BEPI.US,D,20240710,000000,16.64,16.65,16.4001,16.6,28954,0
+BEPI.US,D,20240711,000000,16.77,17,16.77,16.98,12005,0
+BEPI.US,D,20240712,000000,16.98,17.25,16.98,17.25,5661,0
+BEPI.US,D,20240715,000000,16.95,17.1,16.86,16.94,5118,0
+BEPI.US,D,20240716,000000,16.98,16.98,16.9041,16.965,2634,0
+BEPI.US,D,20240717,000000,17,17.07,16.97,17.03,3473,0
+BEPI.US,D,20240718,000000,17.08,17.11,16.81,16.83,7637,0
+BEPI.US,D,20240719,000000,16.91,16.91,16.63,16.87,11135,0
+BEPI.US,D,20240722,000000,16.97,17.08,16.895,16.895,6526,0
+BEPI.US,D,20240723,000000,16.98,16.98,16.75,16.825,4402,0
+BEPI.US,D,20240724,000000,16.86,17.05,16.5,16.54,12538,0
+BEPI.US,D,20240725,000000,16.62,16.765,16.5447,16.7,8785,0
+BEPI.US,D,20240726,000000,16.7572,16.89,16.7572,16.77,2398,0
+BEPI.US,D,20240729,000000,16.91,16.95,16.625,16.63,3473,0
+BEPI.US,D,20240730,000000,16.67,16.8499,16.54,16.71,5134,0
+BEPI.US,D,20240731,000000,16.74,16.7811,16.55,16.59,36531,0
+BEPI.US,D,20240801,000000,16.67,16.99,16.67,16.9,9391,0
+BEPI.US,D,20240802,000000,17.02,17.02,16.75,16.9,8991,0
+BEPI.US,D,20240805,000000,16.89,16.89,16.26,16.6,7680,0
+BEPI.US,D,20240806,000000,16.68,16.78,16.42,16.72,9735,0
+BEPI.US,D,20240807,000000,16.83,16.9,16.805,16.87,3686,0
+BEPI.US,D,20240808,000000,16.93,16.935,16.6801,16.78,9638,0
+BEPI.US,D,20240809,000000,16.89,17.01,16.71,16.84,6723,0
+BEPI.US,D,20240812,000000,16.9,16.9075,16.705,16.705,4868,0
+BEPI.US,D,20240813,000000,16.82,17.01,16.5651,17.01,7858,0
+BEPI.US,D,20240814,000000,17.12,17.4,17.12,17.31,12877,0
+BEPI.US,D,20240815,000000,17.31,17.39,17.14,17.345,3003,0
+BEPI.US,D,20240816,000000,17.32,17.64,17.32,17.64,9882,0
+BEPI.US,D,20240819,000000,17.64,17.73,17.6121,17.67,4141,0
+BEPI.US,D,20240820,000000,17.74,17.77,17.7301,17.75,2838,0
+BEPI.US,D,20240821,000000,17.69,17.89,17.69,17.89,9384,0
+BEPI.US,D,20240822,000000,17.89,17.98,17.72,17.8,4973,0
+BEPI.US,D,20240823,000000,17.93,17.93,17.89,17.89,3257,0
+BEPI.US,D,20240826,000000,17.9,17.95,17.86,17.95,5064,0
+BEPI.US,D,20240827,000000,17.82,18,17.82,17.9995,9915,0
+BEPI.US,D,20240828,000000,17.95,18.08,17.875,17.98,5243,0
+BEPI.US,D,20240829,000000,18.06,18.0602,17.985,18.015,5600,0
+BEPI.US,D,20240830,000000,18.01,18.01,17.2,17.38,32177,0
+BEPI.US,D,20240903,000000,17.41,17.55,17.41,17.435,8162,0
+BEPI.US,D,20240904,000000,17.5,17.765,17.5,17.69,4080,0
+BEPI.US,D,20240905,000000,17.69,17.96,17.69,17.88,9816,0
+BEPI.US,D,20240906,000000,17.95,17.9801,17.7499,17.7499,4624,0
+BEPI.US,D,20240909,000000,17.75,18.2,17.75,18.2,3953,0
+BEPI.US,D,20240910,000000,18.2,18.36,18.025,18.36,12299,0
+BEPI.US,D,20240911,000000,18.36,18.49,18.36,18.47,5304,0
+BEPI.US,D,20240912,000000,18.49,18.56,18.42,18.53,12725,0
+BEPI.US,D,20240913,000000,18.59,18.66,18.5,18.59,5182,0
+BEPI.US,D,20240916,000000,18.66,18.69,18.58,18.69,4489,0
+BEPI.US,D,20240917,000000,18.69,18.85,18.69,18.78,12708,0
+BEPI.US,D,20240918,000000,18.87,19.03,18.87,19.0201,6067,0
+BEPI.US,D,20240919,000000,19.03,19.03,18.963,18.98,8391,0
+BEPI.US,D,20240920,000000,18.98,19.16,18.98,19.16,9365,0
+BEPI.US,D,20240923,000000,19.14,19.15,18.99,19.15,14856,0
+BEPI.US,D,20240924,000000,19.1,19.18,19.08,19.12,4466,0
+BEPI.US,D,20240925,000000,19.16,19.19,19.15,19.1799,6826,0
+BEPI.US,D,20240926,000000,19.18,19.18,18.7,18.7,7970,0
+BEPI.US,D,20240927,000000,18.74,18.93,18.51,18.62,18083,0
+BEPI.US,D,20240930,000000,18.9,18.9,18.39,18.39,25243,0
+BEPI.US,D,20241001,000000,18.47,18.86,18.47,18.83,5815,0
+BEPI.US,D,20241002,000000,18.83,19.01,18.83,18.98,6531,0
+BEPI.US,D,20241003,000000,19.06,19.09,18.7801,19.06,6963,0
+BEPI.US,D,20241004,000000,19.06,19.06,18.69,18.96,8718,0
+BEPI.US,D,20241007,000000,19.02,19.02,18.6549,18.6549,9299,0
+BEPI.US,D,20241008,000000,18.79,18.97,18.745,18.87,2592,0
+BEPI.US,D,20241009,000000,18.96,18.975,18.81,18.83,4394,0
+BEPI.US,D,20241010,000000,18.93,18.93,18.55,18.86,3857,0
+BEPI.US,D,20241011,000000,18.92,18.92,18.6101,18.85,8599,0
+BEPI.US,D,20241014,000000,18.85,18.85,18.46,18.5384,16552,0
+BEPI.US,D,20241015,000000,18.49,18.64,18.22,18.53,11761,0
+BEPI.US,D,20241016,000000,18.67,18.67,18.43,18.595,5283,0
+BEPI.US,D,20241017,000000,18.47,18.47,18.2,18.25,25411,0
+BEPI.US,D,20241018,000000,18.35,18.44,18.35,18.4399,5018,0
+BEPI.US,D,20241021,000000,18.55,18.55,18.07,18.1475,8322,0
+BEPI.US,D,20241022,000000,18.24,18.24,17.82,18.07,2737,0
+BEPI.US,D,20241023,000000,18.05,18.08,17.65,17.76,12962,0
+BEPI.US,D,20241024,000000,17.82,17.9,17.63,17.88,4732,0
+BEPI.US,D,20241025,000000,18.04,18.1,17.78,17.91,14957,0
+BEPI.US,D,20241028,000000,18.04,18.04,17.74,17.88,7467,0
+BEPI.US,D,20241029,000000,17.87,17.87,17.56,17.84,4757,0
+BEPI.US,D,20241030,000000,17.93,18.06,17.75,18,12345,0
+BEPI.US,D,20241031,000000,18.17,18.19,17.666508,18.19,18594,0
+BEPI.US,D,20241101,000000,18.29,18.29,17.72,17.85,8706,0
+BEPI.US,D,20241104,000000,17.88,18.13,17.85,18.13,8871,0
+BEPI.US,D,20241105,000000,18.1,18.35,18,18.33,13747,0
+BEPI.US,D,20241106,000000,17.92,18.3,17.92,18.0035,11788,0
+BEPI.US,D,20241107,000000,18.13,18.13,18.0692,18.13,3229,0
+BEPI.US,D,20241108,000000,18.57,18.71,18.294,18.62,13073,0
+BEPI.US,D,20241111,000000,18.5648,18.75,18.12,18.13,5792,0
+BEPI.US,D,20241112,000000,17.59,18.24,17.59,17.75,25255,0
+BEPI.US,D,20241113,000000,17.837103,18.06,17.5,17.68,28251,0
+BEPI.US,D,20241114,000000,17.64,17.79,17.62,17.7,9887,0
+BEPI.US,D,20241115,000000,17.62,17.62,17.2404,17.5,41980,0
+BEPI.US,D,20241118,000000,17.6,17.6,17.43,17.51,7262,0
+BEPI.US,D,20241119,000000,17.38,17.77,17.38,17.5,19056,0
+BEPI.US,D,20241120,000000,17.28,17.57,17.28,17.4,4665,0
+BEPI.US,D,20241121,000000,17.59,17.68,17.49,17.59,12986,0
+BEPI.US,D,20241122,000000,17.72,17.72,17.43,17.57,26051,0
+BEPI.US,D,20241125,000000,17.94,17.94,17.42,17.6,13536,0
+BEPI.US,D,20241126,000000,17.4921,17.7,17.09,17.38,37301,0
+BEPI.US,D,20241127,000000,17.425,17.53,17.22,17.42,4297,0
+BEPI.US,D,20241129,000000,17.54,17.695,17.22,17.27,88953,0
+BEPI.US,D,20241202,000000,17.35,17.5212,17.12,17.16,17452,0
+BEPI.US,D,20241203,000000,17.2448,17.2769,17,17.11,15911,0
+BEPI.US,D,20241204,000000,17.1,17.3159,17.03,17.25,24273,0
+BEPI.US,D,20241205,000000,17.37,17.42,17.1001,17.42,7625,0
+BEPI.US,D,20241206,000000,17.21,17.54,17.1638,17.36,12392,0
+BEPI.US,D,20241209,000000,17.06,17.42,17.01,17.14,18337,0
+BEPI.US,D,20241210,000000,17.2103,17.2103,17,17.08,12448,0
+BEPI.US,D,20241211,000000,17.02,17.2279,17,17,22461,0
+BEPI.US,D,20241212,000000,17.01,17.0799,16.75,16.75,23580,0
+BEPI.US,D,20241213,000000,16.66,16.8,16.45,16.63,21117,0
+BEPI.US,D,20241216,000000,16.8,16.84,16.69,16.83,30025,0
+BEPI.US,D,20241217,000000,16.83,16.83,16.56,16.69,40620,0
+BEPI.US,D,20241218,000000,16.68,16.85,16.57,16.63,41376,0
+BEPI.US,D,20241219,000000,16.6,16.71,16.48,16.6,23953,0
+BEPI.US,D,20241220,000000,16.7144,16.82,16.56,16.7377,14206,0
+BEPI.US,D,20241223,000000,16.73,16.7528,16.56,16.6,35502,0
+BEPI.US,D,20241224,000000,16.83,16.86,16.1,16.43,34415,0
+BEPI.US,D,20241226,000000,16.465,16.5066,16.3,16.45,18636,0
+BEPI.US,D,20241227,000000,16.51,16.51,16.31,16.33,32582,0
+BEPI.US,D,20241230,000000,16.32,16.34,16.19,16.32,32904,0
+BEPI.US,D,20241231,000000,16.4,16.66,16.25,16.66,52449,0
+BEPI.US,D,20250102,000000,16.53,16.85,16.53,16.79,13118,0
+BEPI.US,D,20250103,000000,17.09,17.11,16.86,17.03,7845,0
+BEPI.US,D,20250106,000000,17.07,17.23,17,17.13,19191,0
+BEPI.US,D,20250107,000000,17.08,17.16,16.8,16.85,15603,0
+BEPI.US,D,20250108,000000,16.9,16.96,16.5,16.64,10913,0
+BEPI.US,D,20250110,000000,16.7899,16.7899,16.27,16.27,6782,0
+BEPI.US,D,20250113,000000,16.315,16.5699,16.18,16.2,11421,0
+BEPI.US,D,20250114,000000,16.32,16.62,16.29,16.58,18613,0
+BEPI.US,D,20250115,000000,16.52,16.71,16.4435,16.71,11772,0
+BEPI.US,D,20250116,000000,16.51,16.97,16.45,16.9047,24162,0
+BEPI.US,D,20250117,000000,16.78,17.03,16.66,16.69,3396,0
+BEPI.US,D,20250121,000000,16.94,17.02,16.83,17.02,10733,0
+BEPI.US,D,20250122,000000,17.04,17.05,16.88,17,10080,0
+BEPI.US,D,20250123,000000,16.9293,16.98,16.83,16.94,9865,0
+BEPI.US,D,20250124,000000,16.94,17.105,16.94,16.98,12232,0
+BEPI.US,D,20250127,000000,16.99,17.19,16.95,17.05,9256,0
+BEPI.US,D,20250128,000000,17,17.14,16.91,17.09,2828,0
+BEPI.US,D,20250129,000000,16.8395,17.16,16.8201,16.96,3866,0
+BEPI.US,D,20250130,000000,16.9,17.02,16.83,17.02,7663,0
+BEPI.US,D,20250131,000000,16.98,17.16,16.23,16.3,175252,0
+BEPI.US,D,20250203,000000,16.34,16.4799,16.21,16.34,47978,0
+BEPI.US,D,20250204,000000,16.3,16.46,16.3,16.4,10747,0
+BEPI.US,D,20250205,000000,16.5,16.69,16.49,16.55,13466,0
+BEPI.US,D,20250206,000000,16.67,16.73,16.55,16.64,9234,0
+BEPI.US,D,20250207,000000,16.61,16.7,16.53,16.65,8727,0
+BEPI.US,D,20250210,000000,16.74,16.77,16.65,16.65,1748,0
+BEPI.US,D,20250211,000000,16.65,16.7,16.46,16.46,4332,0
+BEPI.US,D,20250212,000000,16.24,16.45,16.17,16.38,4880,0
+BEPI.US,D,20250213,000000,16.49,16.7,16.48,16.7,11893,0
+BEPI.US,D,20250214,000000,16.7575,16.87,16.6662,16.74,4019,0
+BEPI.US,D,20250218,000000,16.55,16.82,16.55,16.74,4205,0
+BEPI.US,D,20250219,000000,16.64,16.76,16.61,16.69,7170,0
+BEPI.US,D,20250220,000000,16.61,16.685,16.55,16.63,11692,0
+BEPI.US,D,20250221,000000,16.61,16.65,16.56,16.6,6951,0
+BEPI.US,D,20250224,000000,16.59,16.6782,16.5251,16.58,12950,0
+BEPI.US,D,20250225,000000,16.741265,16.76,16.6,16.66,23160,0
+BEPI.US,D,20250226,000000,16.65,16.79,16.55,16.61,10082,0
+BEPI.US,D,20250227,000000,16.6,16.79,16.54,16.79,18636,0
+BEPI.US,D,20250228,000000,16.84,16.85,16.68,16.68,13008,0
+BEPI.US,D,20250303,000000,16.84,16.9094,16.7,16.9,9260,0
+BEPI.US,D,20250304,000000,16.93,16.95,16.56,16.63,14155,0
+BEPI.US,D,20250305,000000,16.62,16.75,16.45,16.6,9037,0
+BEPI.US,D,20250306,000000,16.6,16.63,16.45,16.49,7820,0
+BEPI.US,D,20250307,000000,16.5,16.57,16.38,16.5,3425,0
+BEPI.US,D,20250310,000000,16.4342,16.5,16.37,16.37,2720,0
+BEPI.US,D,20250311,000000,16.38,16.5,16.2,16.34,11361,0
+BEPI.US,D,20250312,000000,16.3101,16.41,16.16,16.41,5954,0
+BEPI.US,D,20250313,000000,16.41,16.6,16.33,16.6,6189,0
+BEPI.US,D,20250314,000000,16.371,16.63,16.32,16.5,2941,0
+BEPI.US,D,20250317,000000,16.545,16.72,16.545,16.66,7817,0
+BEPI.US,D,20250318,000000,16.64,16.64,16.59,16.64,1113,0
+BEPI.US,D,20250319,000000,16.5897,16.8,16.5,16.62,9045,0
+BEPI.US,D,20250320,000000,16.6,16.62,16.4401,16.55,2651,0
+BEPI.US,D,20250321,000000,16.5,16.6099,16.46,16.56,5589,0
+BEPI.US,D,20250324,000000,16.6001,16.8,16.6001,16.65,5724,0
+BEPI.US,D,20250325,000000,16.7,16.75,16.51,16.61,3668,0
+BEPI.US,D,20250326,000000,16.5,16.63,16.33,16.33,10624,0
+BEPI.US,D,20250327,000000,16.25,16.28,16.12,16.28,8394,0
+BEPI.US,D,20250328,000000,16.21,16.24,16.16,16.1999,8066,0
+BEPI.US,D,20250331,000000,16.17,16.17,15.81,15.81,46104,0
+BEPI.US,D,20250401,000000,15.82,15.9299,15.7,15.77,16981,0
+BEPI.US,D,20250402,000000,16,16.09,15.82,15.86,11616,0
+BEPI.US,D,20250403,000000,15.845,15.845,15.51,15.66,16613,0
+BEPI.US,D,20250404,000000,15.3824,15.3898,15.02,15.2,48125,0
+BEPI.US,D,20250407,000000,14.8,15.0707,14.6528,14.81,38366,0
+BEPI.US,D,20250408,000000,14.93,14.99,14.69,14.78,27410,0
+BEPI.US,D,20250409,000000,14.61,15.2,14.5,15.11,62283,0
+BEPI.US,D,20250410,000000,14.78,15.34,14.7,14.79,34591,0
+BEPI.US,D,20250411,000000,14.61,14.8775,14.5,14.62,31840,0
+BEPI.US,D,20250414,000000,14.86,15,14.4901,14.91,27094,0
+BEPI.US,D,20250415,000000,14.74,14.84,14.63,14.74,24082,0
+BEPI.US,D,20250416,000000,14.76,14.95,14.64,14.81,26386,0
+BEPI.US,D,20250417,000000,14.5701,14.96,14.57,14.91,19785,0
+BEPI.US,D,20250421,000000,14.91,15.015,14.7132,14.81,9438,0
+BEPI.US,D,20250422,000000,15.02,15.02,14.86,14.865,4969,0
+BEPI.US,D,20250423,000000,15,15.21,15,15.0301,17692,0
+BEPI.US,D,20250424,000000,15.21,15.37,14.9635,15.362,20429,0
+BEPI.US,D,20250425,000000,15.3301,15.46,15.31,15.31,10535,0
+BEPI.US,D,20250428,000000,15.4,15.49,15,15.23,12439,0
+BEPI.US,D,20250429,000000,15.21,15.32,15.06,15.2,13658,0
+BEPI.US,D,20250430,000000,15.05,15.09,14.9,15.07,19770,0
+BEPI.US,D,20250501,000000,15.38,15.38,14.8835,15.02,20888,0
+BEPI.US,D,20250502,000000,15.1,15.14,14.97,15.06,26121,0
+BEPI.US,D,20250505,000000,15.04,15.18,14.96,15.15,37065,0
+BEPI.US,D,20250506,000000,15.155,15.46,15.15,15.46,28679,0
+BEPI.US,D,20250507,000000,15.48,15.52,15.3009,15.505,6043,0
+BEPI.US,D,20250508,000000,15.21,15.47,15.21,15.36,10840,0
+BEPI.US,D,20250509,000000,15.3012,15.49,15.11,15.23,5011,0
+BEPI.US,D,20250512,000000,15.29,15.35,15.15,15.2399,9630,0
+BEPI.US,D,20250513,000000,15.22,15.4,15.12,15.15,35562,0
+BEPI.US,D,20250514,000000,15.165,15.24,14.91,14.91,37928,0
+BEPI.US,D,20250515,000000,14.96,15.11,14.77,14.87,84014,0
+BEPI.US,D,20250516,000000,14.91,15.16,14.89,15.14,30294,0
+BEPI.US,D,20250519,000000,15.012,15.24,15,15.1999,17308,0
+BEPI.US,D,20250520,000000,15.2199,15.28,15.0917,15.13,6248,0
+BEPI.US,D,20250521,000000,15.18,15.18,14.95,14.95,9034,0
+BEPI.US,D,20250522,000000,14.83,14.97,14.83,14.92,6456,0
+BEPI.US,D,20250523,000000,14.885,15.03,14.83,14.99,11227,0
+BEPI.US,D,20250527,000000,15.0149,15.12,15,15.04,18212,0
+BEPI.US,D,20250528,000000,15.02,15.09,14.98,15,11489,0
+BEPI.US,D,20250529,000000,15.08,15.1492,15,15.04,11717,0
+BEPI.US,D,20250530,000000,15.04,15.11,14.78,14.8,83121,0
+BEPI.US,D,20250602,000000,14.86,15,14.8,14.89,27872,0
+BEPI.US,D,20250603,000000,15.0396,15.05,14.885,14.94,18630,0
+BEPI.US,D,20250604,000000,15.13,15.25,14.98,15.21,15908,0
+BEPI.US,D,20250605,000000,15.25,15.34,15.22,15.22,10981,0
+BEPI.US,D,20250606,000000,15.26,15.27,15.17,15.1809,5196,0
+BEPI.US,D,20250609,000000,15.14,15.2,15.08,15.13,13105,0
+BEPI.US,D,20250610,000000,15.2,15.2793,15.2,15.24,17519,0
+BEPI.US,D,20250611,000000,15.31,15.31,15.2,15.25,10550,0
+BEPI.US,D,20250612,000000,15.1725,15.3417,15.1725,15.3,6833,0
+BEPI.US,D,20250613,000000,15.32,15.33,15.1,15.3182,17089,0
+BEPI.US,D,20250616,000000,15.31,15.35,15.22,15.22,11762,0
+BEPI.US,D,20250617,000000,15.17,15.3,15.17,15.248,16292,0
+BEPI.US,D,20250618,000000,15.33,15.4699,15.29,15.4699,16925,0
+BEPI.US,D,20250620,000000,15.463,15.49,15.41,15.49,5418,0
+BEPI.US,D,20250623,000000,15.36,15.6,15.36,15.56,40015,0
+BEPI.US,D,20250624,000000,15.67,15.95,15.62,15.9367,91657,0
+BEPI.US,D,20250625,000000,15.93,16.18,15.93,16.14,47911,0
+BEPI.US,D,20250626,000000,16.19,16.39,16.175,16.33,31175,0
+BEPI.US,D,20250627,000000,16.37,16.41,16.24,16.33,25783,0
+BEPI.US,D,20250630,000000,16.4651,16.4651,16.05,16.17,63275,0
+BEPI.US,D,20250701,000000,16.4099,16.4099,16.17,16.21,16252,0
+BEPI.US,D,20250702,000000,16.3,16.31,16.18,16.31,12595,0
+BEPI.US,D,20250703,000000,16.3,16.3999,16.22,16.39,10148,0
+BEPI.US,D,20250707,000000,16.3303,16.4,16.28,16.35,30552,0
+BEPI.US,D,20250708,000000,16.38,16.4,16.26,16.33,14082,0
+BEPI.US,D,20250709,000000,16.3759,16.45,16.27,16.31,22116,0
+BEPI.US,D,20250710,000000,16.35,16.56,16.31,16.51,40466,0
+BEPI.US,D,20250711,000000,16.4715,16.53,16.4,16.42,5604,0
+BEPI.US,D,20250714,000000,16.5069,16.5069,16.14,16.23,14945,0
+BEPI.US,D,20250715,000000,16.1444,16.1444,15.81,15.88,20361,0
+BEPI.US,D,20250716,000000,15.8798,16,15.8,15.81,16481,0
+BEPI.US,D,20250717,000000,15.915,16.03,15.85,15.89,10266,0
+BEPI.US,D,20250718,000000,16.02,16.1177,15.94,16.1177,13150,0
+BEPI.US,D,20250721,000000,16.018,16.19,15.92,15.92,13474,0
+BEPI.US,D,20250722,000000,16.08,16.08,15.91,15.98,7043,0
+BEPI.US,D,20250723,000000,16.16,16.18,16,16.03,23482,0
+BEPI.US,D,20250724,000000,16.1332,16.1332,16.04,16.09,6135,0
+BEPI.US,D,20250725,000000,16.15,16.28,16.1,16.18,22569,0
+BEPI.US,D,20250728,000000,16.28,16.33,16.1,16.27,6836,0
+BEPI.US,D,20250729,000000,16.29,16.45,16.1434,16.43,5268,0
+BEPI.US,D,20250730,000000,16.45,16.63,16.4488,16.5,12456,0
+BEPI.US,D,20250731,000000,16.55,16.6189,16.36,16.59,48185,0
+BEPI.US,D,20250801,000000,16.39,16.55,16.31,16.47,5980,0
+BEPI.US,D,20250804,000000,16.6,16.645,16.57,16.6201,7524,0
+BEPI.US,D,20250805,000000,16.625,16.67,16.61,16.63,5628,0
+BEPI.US,D,20250806,000000,16.67,16.68,16.56,16.59,3244,0
+BEPI.US,D,20250807,000000,16.695,16.7428,16.5401,16.5401,6087,0
+BEPI.US,D,20250808,000000,16.62,16.62,16.55,16.6,4865,0
+BEPI.US,D,20250811,000000,16.515,16.73,16.515,16.73,4699,0
+BEPI.US,D,20250812,000000,16.76,16.9,16.76,16.9,15551,0
+BEPI.US,D,20250813,000000,16.86,17.08,16.86,17.08,9055,0
+BEPI.US,D,20250814,000000,17.035,17.13,16.82,16.82,16529,0
+BEPI.US,D,20250815,000000,16.9342,16.95,16.72,16.85,8743,0
+BEPI.US,D,20250818,000000,16.91,16.94,16.75,16.76,15347,0
+BEPI.US,D,20250819,000000,16.92,17.14,16.76,17.1,7116,0
+BEPI.US,D,20250820,000000,17.1162,17.14,16.8,16.9,12465,0
+BEPI.US,D,20250821,000000,16.89,17.01,16.8619,16.88,4257,0
+BEPI.US,D,20250822,000000,17.1622,17.1641,17.03,17.12,5980,0
+BEPI.US,D,20250825,000000,17.11,17.12,17.03,17.07,8474,0
+BEPI.US,D,20250826,000000,17.08,17.08,16.8926,16.98,18497,0
+BEPI.US,D,20250827,000000,16.85,17.03,16.85,17.03,13699,0
+BEPI.US,D,20250828,000000,17.02,17.1,17.01,17.02,3117,0
+BEPI.US,D,20250829,000000,17.02,17.04,16.56,16.69,70454,0
+BEPI.US,D,20250902,000000,16.89,16.89,16.65,16.83,13392,0
+BEPI.US,D,20250903,000000,16.8876,17,16.85,16.99,19411,0
+BEPI.US,D,20250904,000000,17,17.12,17,17.12,7475,0
+BEPI.US,D,20250905,000000,17.12,17.25,17.12,17.25,16119,0
+BEPI.US,D,20250908,000000,17.245,17.46,17.24,17.4,5823,0
+BEPI.US,D,20250909,000000,17.45,17.45,17.1801,17.2359,9339,0
+BEPI.US,D,20250910,000000,17.317,17.38,17.2767,17.32,6716,0
+BEPI.US,D,20250911,000000,17.3168,17.48,17.3168,17.43,10809,0
+BEPI.US,D,20250912,000000,17.4331,17.48,17.35,17.39,5842,0
+BEPI.US,D,20250915,000000,17.37,17.4659,17.28,17.41,4575,0
+BEPI.US,D,20250916,000000,17.31,17.41,17.27,17.3,23723,0
+BEPI.US,D,20250917,000000,17.29,17.48,17.28,17.38,16782,0
+BEPI.US,D,20250918,000000,17.35,17.46,17.26,17.36,9914,0
+BEPI.US,D,20250919,000000,17.3,17.3,17.2,17.2,15338,0
+BEPI.US,D,20250922,000000,17.29,17.31,17.21,17.21,3181,0
+BEPI.US,D,20250923,000000,17.1,17.12,16.9,16.98,23659,0
+BEPI.US,D,20250924,000000,17.02,17.06,16.9,16.9,5712,0
+BEPI.US,D,20250925,000000,16.98,17.02,16.67,16.68,16038,0
+BEPI.US,D,20250926,000000,16.75,16.76,16.57,16.65,17308,0
+BEPI.US,D,20250929,000000,16.65,16.74,16.47,16.57,17191,0
+BEPI.US,D,20250930,000000,16.49,16.66,16.26,16.35,28660,0
+BEPI.US,D,20251001,000000,16.41,16.7019,16.4,16.67,19719,0
+BEPI.US,D,20251002,000000,16.72,16.7496,16.61,16.7,7104,0
+BEPI.US,D,20251003,000000,16.72,16.8,16.51,16.69,4692,0
+BEPI.US,D,20251006,000000,16.74,16.8,16.6,16.77,8859,0
+BEPI.US,D,20251007,000000,16.805,16.84,16.62,16.8,5088,0
+BEPI.US,D,20251008,000000,16.83,16.84,16.71,16.72,12319,0
+BEPI.US,D,20251009,000000,16.75,16.79,16.48,16.53,13797,0
+BEPI.US,D,20251010,000000,16.68,16.7218,16.29,16.29,19579,0
+BEPI.US,D,20251013,000000,16.4336,16.45,16.36,16.38,1980,0
+BEPI.US,D,20251014,000000,16.4273,16.53,16.35,16.53,5559,0
+BEPI.US,D,20251015,000000,16.43,16.56,16.42,16.53,20839,0
+BEPI.US,D,20251016,000000,16.55,16.67,16.47,16.5,8784,0
+BEPI.US,D,20251017,000000,16.5,16.54,16.27,16.27,14420,0
+BEPI.US,D,20251020,000000,16.5,16.5802,16.31,16.545,11099,0
+BEPI.US,D,20251021,000000,16.69,16.69,16.5201,16.6599,5450,0
+BEPI.US,D,20251022,000000,16.66,16.68,16.45,16.64,17127,0
+BEPI.US,D,20251023,000000,16.55,16.68,16.55,16.61,14773,0
+BEPI.US,D,20251024,000000,16.615,16.76,16.5,16.669,12672,0
+BEPI.US,D,20251027,000000,16.7109,16.79,16.585,16.7,11119,0
+BEPI.US,D,20251028,000000,16.69,16.7,16.5201,16.65,8429,0
+BEPI.US,D,20251029,000000,16.695,16.695,16.52,16.52,9857,0
+BEPI.US,D,20251030,000000,16.42,16.5682,16.4,16.46,8866,0
+BEPI.US,D,20251031,000000,16.38,16.459,16.17,16.21,66967,0
+BEPI.US,D,20251103,000000,16.22,16.29,16.08,16.13,19198,0
+BEPI.US,D,20251104,000000,16.13,16.16,16.02,16.14,20857,0
+BEPI.US,D,20251105,000000,16.26,16.29,16.1825,16.19,9872,0
+BEPI.US,D,20251106,000000,16.18,16.36,16.03,16.08,17483,0
+BEPI.US,D,20251107,000000,16.06,16.49,16.06,16.36,16781,0
+BEPI.US,D,20251110,000000,16.4,16.54,16.3,16.54,8332,0
+BEPI.US,D,20251111,000000,16.54,16.68,16.48,16.68,9255,0
+BEPI.US,D,20251112,000000,16.56,16.79,16.43,16.451,5545,0
+BEPI.US,D,20251113,000000,16.6041,16.7,16.45,16.46,12485,0
+BEPI.US,D,20251114,000000,16.45,16.49,16.23,16.45,17402,0
+BEPI.US,D,20251117,000000,16.45,16.48,16.25,16.2807,13770,0
+BEPI.US,D,20251118,000000,16.3,16.44,16.27,16.27,3945,0
+BEPI.US,D,20251119,000000,16.2465,16.28,16.24,16.265,4431,0
+BEPI.US,D,20251120,000000,16.31,16.39,16.01,16.0764,15197,0
+BEPI.US,D,20251121,000000,16.07,16.23,16,16.18,9014,0
+BEPI.US,D,20251124,000000,16.06,16.345,16.06,16.2577,3684,0
+BEPI.US,D,20251125,000000,16.2001,16.3,16.15,16.2614,13034,0
+BEPI.US,D,20251126,000000,16.29,16.4536,16.29,16.4536,8981,0
+BEPI.US,D,20251128,000000,16.49,16.54,16.09,16.12,24563,0
+BEPI.US,D,20251201,000000,16.14,16.225,16.1,16.15,11651,0
+BEPI.US,D,20251202,000000,16.215,16.26,16.13,16.26,5405,0
+BEPI.US,D,20251203,000000,16.41,16.41,16.25,16.32,7790,0
+BEPI.US,D,20251204,000000,16.36,16.37,16.24,16.24,6492,0
+BEPI.US,D,20251205,000000,16.21,16.22,16.17,16.22,9141,0
+BEPI.US,D,20251208,000000,16.24,16.27,16.22,16.27,2320,0
+BEPI.US,D,20251209,000000,16.324,16.364,16.23,16.27,20226,0
+BEPI.US,D,20251210,000000,16.26,16.32,16.21,16.3,6863,0
+BEPI.US,D,20251211,000000,16.24,16.34,16.1301,16.34,21592,0
+BEPI.US,D,20251212,000000,16.3,16.33,16.07,16.16,19542,0
+BEPI.US,D,20251215,000000,16.16,16.21,16.11,16.15,6071,0
+BEPI.US,D,20251216,000000,16.2702,16.2712,16.15,16.21,8141,0
+BEPI.US,D,20251217,000000,16.2201,16.29,16.07,16.12,18819,0
+BEPI.US,D,20251218,000000,16.185,16.33,16.13,16.16,21583,0
+BEPI.US,D,20251219,000000,16.21,16.3199,16.08,16.19,12399,0
+BEPI.US,D,20251222,000000,16.3099,16.4,16.2101,16.34,30218,0
+BEPI.US,D,20251223,000000,16.21,16.31,16.14,16.2913,21199,0
+BEPI.US,D,20251224,000000,16.26,16.26,16.18,16.26,4578,0
+BEPI.US,D,20251226,000000,16.35,16.38,16.14,16.19,15433,0
+BEPI.US,D,20251229,000000,16.17,16.3723,16.06,16.09,20652,0
+BEPI.US,D,20251230,000000,16.13,16.2,16.06,16.17,16401,0
+BEPI.US,D,20251231,000000,16.2,16.295,16.1,16.21,42785,0
+BEPI.US,D,20260102,000000,16.22,16.3,16.17,16.27,18076,0
+BEPI.US,D,20260105,000000,16.3052,16.33,16.18,16.18,12688,0
+BEPI.US,D,20260106,000000,16.24,16.24,16.16,16.2,8136,0
+BEPI.US,D,20260107,000000,16.12,16.3,16.12,16.16,7057,0
+BEPI.US,D,20260108,000000,16.16,16.25,16.1301,16.14,7044,0
+BEPI.US,D,20260109,000000,16.22,16.22,16.13,16.2,11936,0
+BEPI.US,D,20260112,000000,16.15,16.2172,16.15,16.19,4790,0
+BEPI.US,D,20260113,000000,16.28,16.29,16.2377,16.27,5179,0
+BEPI.US,D,20260114,000000,16.28,16.325,16.2117,16.2799,18404,0
+BEPI.US,D,20260115,000000,16.0706,16.08,15.91,16.06,30315,0
+BEPI.US,D,20260116,000000,16.04,16.1,16.04,16.04,3965,0
+BEPI.US,D,20260120,000000,16.04,16.04,15.945,15.945,23022,0
+BEPI.US,D,20260121,000000,16.0304,16.07,15.91,15.99,12066,0
+BEPI.US,D,20260122,000000,16.025,16.03,15.91,15.93,8881,0
+BEPI.US,D,20260123,000000,15.99,16,15.9,15.91,13472,0
+BEPI.US,D,20260126,000000,15.9,15.99,15.8,15.94,26637,0
+BEPI.US,D,20260127,000000,15.9,16.02,15.9,16.02,4296,0
+BEPI.US,D,20260128,000000,16.03,16.09,16.02,16.05,5511,0
+BEPI.US,D,20260129,000000,16.05,16.1,16,16.02,8967,0
+BEPI.US,D,20260130,000000,16.055,16.16,16,16.1,17565,0
+BEPI.US,D,20260202,000000,16.1036,16.2,16.1036,16.14,6849,0
+BEPI.US,D,20260203,000000,16.1,16.2,16.06,16.06,4882,0
+BEPI.US,D,20260204,000000,16.105,16.15,15.95,15.95,10074,0
+BEPI.US,D,20260205,000000,15.94,15.95,15.87,15.945,7805,0
+BEPI.US,D,20260206,000000,15.88,16.08,15.86,15.91,7086,0
+BEPI.US,D,20260209,000000,15.95,15.98,15.93,15.97,4168,0
+BEPI.US,D,20260210,000000,16.036,16.08,15.92,16.04,4653,0
+BEPI.US,D,20260211,000000,16,16.1,16,16,3923,0
+BEPI.US,D,20260212,000000,16.12,16.12,15.92,16,3011,0
+BEPI.US,D,20260213,000000,16.06,16.1099,15.94,16.0975,3465,0
+BEPI.US,D,20260217,000000,16.14,16.14,16.0825,16.11,10790,0
+BEPI.US,D,20260218,000000,16.23,16.2416,16.13,16.13,17090,0
diff --git a/daily/us/nyse stocks/1/bfam.us.txt b/daily/us/nyse stocks/1/bfam.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..cfcde2975f4d12e7e8c527116e5b69d0d19d926f
--- /dev/null
+++ b/daily/us/nyse stocks/1/bfam.us.txt	
@@ -0,0 +1,3287 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BFAM.US,D,20130125,000000,27.75,28.94,27.5,28.32,9225627,0
+BFAM.US,D,20130128,000000,28.42,28.62,27.9,28.25,728664,0
+BFAM.US,D,20130129,000000,28,28.82,27.82,28.75,387685,0
+BFAM.US,D,20130130,000000,29,29,28.32,28.63,122250,0
+BFAM.US,D,20130131,000000,28.47,28.62,27.5,28,274432,0
+BFAM.US,D,20130201,000000,28.2,28.63,27.8,28.3,108553,0
+BFAM.US,D,20130204,000000,28.32,28.67,27.56,28.04,194650,0
+BFAM.US,D,20130205,000000,28.08,28.3,27.5,27.86,255778,0
+BFAM.US,D,20130206,000000,27.55,27.65,27.5,27.5,117283,0
+BFAM.US,D,20130207,000000,27.5,28.9,27.5,28.5,135110,0
+BFAM.US,D,20130208,000000,28.39,29.79,28.1,29.5,99790,0
+BFAM.US,D,20130211,000000,29.31,30.97,29.1,30.16,223740,0
+BFAM.US,D,20130212,000000,31.5,31.5,29.21,29.25,239884,0
+BFAM.US,D,20130213,000000,29.25,29.3,28.89,29.01,32583,0
+BFAM.US,D,20130214,000000,29.22,29.48,28.48,28.7,55841,0
+BFAM.US,D,20130215,000000,29.7,29.99,28.21,28.59,253335,0
+BFAM.US,D,20130219,000000,28.29,28.97,27.95,28.55,354091,0
+BFAM.US,D,20130220,000000,28.41,29.75,28.32,29.09,31567,0
+BFAM.US,D,20130221,000000,28.95,28.95,27.8,28.35,124211,0
+BFAM.US,D,20130222,000000,28.35,28.35,28.06,28.18,181922,0
+BFAM.US,D,20130225,000000,28.47,28.47,27.89,28,100399,0
+BFAM.US,D,20130226,000000,28.38,28.38,27.97,27.98,97102,0
+BFAM.US,D,20130227,000000,28.07,28.07,27.89,27.97,59869,0
+BFAM.US,D,20130228,000000,27.98,28.05,27.9,27.96,31326,0
+BFAM.US,D,20130301,000000,27.86,28.02,27.86,27.99,43667,0
+BFAM.US,D,20130304,000000,27.99,28.06,27.96,28,51373,0
+BFAM.US,D,20130305,000000,28.05,29.55,27.53,28.35,236230,0
+BFAM.US,D,20130306,000000,28.35,28.48,27.82,28.03,84231,0
+BFAM.US,D,20130307,000000,28.03,28.25,27.62,27.95,122703,0
+BFAM.US,D,20130308,000000,27.93,28.51,27.66,28.08,116735,0
+BFAM.US,D,20130311,000000,28.08,29.25,28,28.99,209991,0
+BFAM.US,D,20130312,000000,29.14,30.88,28.77,30.56,170765,0
+BFAM.US,D,20130313,000000,30.74,31.43,29.44,30,202700,0
+BFAM.US,D,20130314,000000,30.5,33.5,30.14,33.04,515487,0
+BFAM.US,D,20130315,000000,33.09,33.38,32.04,32.15,431239,0
+BFAM.US,D,20130318,000000,32.11,33.85,31.55,32.79,228053,0
+BFAM.US,D,20130319,000000,32.9,33.95,32.34,33.67,54810,0
+BFAM.US,D,20130320,000000,33.91,35.13,33.91,34.76,86035,0
+BFAM.US,D,20130321,000000,33.25,36.19,32.89,35.51,418030,0
+BFAM.US,D,20130322,000000,35.98,36.26,34.66,34.85,126893,0
+BFAM.US,D,20130325,000000,35.55,35.96,34.11,34.5,190187,0
+BFAM.US,D,20130326,000000,34.23,34.56,33.39,34.38,252371,0
+BFAM.US,D,20130327,000000,34.1,34.1,32.88,33.65,204318,0
+BFAM.US,D,20130328,000000,33.49,34.04,32.5,33.79,1196128,0
+BFAM.US,D,20130401,000000,33.79,33.99,33.08,33.42,196612,0
+BFAM.US,D,20130402,000000,33.62,33.7,32.93,33.06,145581,0
+BFAM.US,D,20130403,000000,33.15,33.16,32,32.66,146354,0
+BFAM.US,D,20130404,000000,32.78,33.67,32.65,33.66,176974,0
+BFAM.US,D,20130405,000000,33.24,33.45,32.77,32.89,118435,0
+BFAM.US,D,20130408,000000,33.03,33.57,32.55,33.57,33095,0
+BFAM.US,D,20130409,000000,33.55,33.55,32.27,32.98,68438,0
+BFAM.US,D,20130410,000000,33.19,33.68,32.68,33.24,187588,0
+BFAM.US,D,20130411,000000,33.24,33.71,32.62,33.35,84186,0
+BFAM.US,D,20130412,000000,33.31,34.05,33.19,33.81,134462,0
+BFAM.US,D,20130415,000000,33.58,33.62,32.36,32.71,106703,0
+BFAM.US,D,20130416,000000,33.05,33.95,32.69,33.4,285924,0
+BFAM.US,D,20130417,000000,33.59,33.66,32.71,32.95,217508,0
+BFAM.US,D,20130418,000000,32.93,33.2,32.86,32.95,170824,0
+BFAM.US,D,20130419,000000,32.99,33.44,32.57,33.03,59062,0
+BFAM.US,D,20130422,000000,33.13,33.28,32.13,32.3,68608,0
+BFAM.US,D,20130423,000000,32.51,33.42,31.89,33.41,191697,0
+BFAM.US,D,20130424,000000,33.11,33.29,32.42,32.96,51677,0
+BFAM.US,D,20130425,000000,32.97,33.11,32.37,33.02,37925,0
+BFAM.US,D,20130426,000000,33.01,33.01,31.74,32.5,75593,0
+BFAM.US,D,20130429,000000,32.64,33.25,32.44,32.54,117017,0
+BFAM.US,D,20130430,000000,32.42,32.77,32.01,32.44,83425,0
+BFAM.US,D,20130501,000000,32.4,32.5,31.51,31.66,92139,0
+BFAM.US,D,20130502,000000,31.76,33,31.62,32.43,218246,0
+BFAM.US,D,20130503,000000,32.72,33.57,32.28,33.09,247314,0
+BFAM.US,D,20130506,000000,33.19,33.8,32.65,33.07,98201,0
+BFAM.US,D,20130507,000000,33.06,34.21,32.81,33.85,162597,0
+BFAM.US,D,20130508,000000,33.61,34.83,33.61,34.68,78105,0
+BFAM.US,D,20130509,000000,34.6,34.99,34.18,34.44,121670,0
+BFAM.US,D,20130510,000000,34.28,34.75,33.65,33.93,111378,0
+BFAM.US,D,20130513,000000,33.63,33.85,33.23,33.61,108057,0
+BFAM.US,D,20130514,000000,33.51,34.3,33.51,33.8,67480,0
+BFAM.US,D,20130515,000000,33.7,33.9,33.63,33.71,67576,0
+BFAM.US,D,20130516,000000,33.72,34.01,33.62,33.91,81092,0
+BFAM.US,D,20130517,000000,33.96,34,33.75,33.97,106980,0
+BFAM.US,D,20130520,000000,33.93,34.34,33.61,34.31,184568,0
+BFAM.US,D,20130521,000000,34.24,35.73,34.24,35.15,95129,0
+BFAM.US,D,20130522,000000,35.07,35.74,34.5,34.96,71843,0
+BFAM.US,D,20130523,000000,34.66,34.78,33.54,34.26,80284,0
+BFAM.US,D,20130524,000000,34.19,34.76,33.24,34.57,54184,0
+BFAM.US,D,20130528,000000,34.8,35.73,34.39,35.48,77491,0
+BFAM.US,D,20130529,000000,35.4,35.49,34.76,35.37,79895,0
+BFAM.US,D,20130530,000000,35.74,38.17,35.74,38.15,252356,0
+BFAM.US,D,20130531,000000,38.07,38.39,35.88,36.05,211342,0
+BFAM.US,D,20130603,000000,36.17,36.17,34.05,35.15,144785,0
+BFAM.US,D,20130604,000000,35.27,36.32,34.52,34.91,93907,0
+BFAM.US,D,20130605,000000,34.97,35.47,34.58,34.8,73587,0
+BFAM.US,D,20130606,000000,34.85,35.54,34.69,35.49,39730,0
+BFAM.US,D,20130607,000000,35.99,36.63,35.94,36.1,53990,0
+BFAM.US,D,20130610,000000,35.57,36.81,35.57,36.49,50589,0
+BFAM.US,D,20130611,000000,35.79,35.79,34.35,34.43,116250,0
+BFAM.US,D,20130612,000000,34.44,34.44,32.87,33.05,358855,0
+BFAM.US,D,20130613,000000,33.45,33.55,32.75,33.5,3787879,0
+BFAM.US,D,20130614,000000,33.53,33.53,32.79,33.18,224663,0
+BFAM.US,D,20130617,000000,33.37,33.69,33.25,33.26,132733,0
+BFAM.US,D,20130618,000000,33.31,34.07,33.29,34.01,300914,0
+BFAM.US,D,20130619,000000,34.05,34.08,33.5,33.59,115192,0
+BFAM.US,D,20130620,000000,33.11,33.27,32.08,32.37,267771,0
+BFAM.US,D,20130621,000000,32.46,32.65,31.52,31.64,334513,0
+BFAM.US,D,20130624,000000,31.3,32.32,30.35,31.9,445711,0
+BFAM.US,D,20130625,000000,32.14,32.62,31.8,32.3,275913,0
+BFAM.US,D,20130626,000000,32.63,33.74,32.63,33.69,112165,0
+BFAM.US,D,20130627,000000,33.79,34.97,33.79,34.11,203182,0
+BFAM.US,D,20130628,000000,33.85,35.03,33.2,34.71,688191,0
+BFAM.US,D,20130701,000000,34.62,34.62,33.42,33.49,294669,0
+BFAM.US,D,20130702,000000,33.19,33.61,32.88,33.2,285525,0
+BFAM.US,D,20130703,000000,33.12,33.48,33.07,33.44,90799,0
+BFAM.US,D,20130705,000000,33.77,34.05,33.21,34.04,75707,0
+BFAM.US,D,20130708,000000,34.26,34.26,33.88,34.09,101585,0
+BFAM.US,D,20130709,000000,34.33,34.44,33.73,33.8,134896,0
+BFAM.US,D,20130710,000000,33.83,34.78,33.66,34.77,70974,0
+BFAM.US,D,20130711,000000,35.06,35.06,34.22,34.77,195077,0
+BFAM.US,D,20130712,000000,34.71,35.1,34.42,34.87,52913,0
+BFAM.US,D,20130715,000000,34.86,35.04,34.6,35.01,40211,0
+BFAM.US,D,20130716,000000,34.93,34.99,34.59,34.93,109729,0
+BFAM.US,D,20130717,000000,35,35.83,34.8,35.01,85004,0
+BFAM.US,D,20130718,000000,35.07,35.89,35.07,35.49,78659,0
+BFAM.US,D,20130719,000000,35.54,35.77,35.01,35.19,152070,0
+BFAM.US,D,20130722,000000,35.36,35.77,35.12,35.34,213637,0
+BFAM.US,D,20130723,000000,35.31,35.6,34.74,35.05,128679,0
+BFAM.US,D,20130724,000000,35.22,35.9,35.07,35.35,63412,0
+BFAM.US,D,20130725,000000,35.37,36.12,35.15,35.93,101632,0
+BFAM.US,D,20130726,000000,35.59,35.59,34.6,35.49,44529,0
+BFAM.US,D,20130729,000000,35.33,35.63,35.33,35.49,27389,0
+BFAM.US,D,20130730,000000,35.72,35.81,35.3,35.76,19906,0
+BFAM.US,D,20130731,000000,35.76,35.76,34.95,35.41,57777,0
+BFAM.US,D,20130801,000000,35.62,35.98,35,35.94,78492,0
+BFAM.US,D,20130802,000000,35.86,35.86,35.51,35.8,27631,0
+BFAM.US,D,20130805,000000,35.8,36.69,35.8,36.63,44318,0
+BFAM.US,D,20130806,000000,36.62,36.7,35.8,36.56,48287,0
+BFAM.US,D,20130807,000000,36.48,36.75,36.29,36.72,32743,0
+BFAM.US,D,20130808,000000,36.96,36.96,36.29,36.76,82627,0
+BFAM.US,D,20130809,000000,37.01,37.4,35.02,36.55,192428,0
+BFAM.US,D,20130812,000000,36.51,36.94,35.66,36.37,72781,0
+BFAM.US,D,20130813,000000,36.44,37.11,36.34,37.06,54896,0
+BFAM.US,D,20130814,000000,37,37,36.28,36.74,68334,0
+BFAM.US,D,20130815,000000,36.68,36.68,35.74,35.9,49456,0
+BFAM.US,D,20130816,000000,35.68,36.24,34.25,35.54,98418,0
+BFAM.US,D,20130819,000000,35.45,35.95,35.13,35.7,196865,0
+BFAM.US,D,20130820,000000,35.53,36.42,35.3,36.11,92704,0
+BFAM.US,D,20130821,000000,36,36.92,36,36.51,40595,0
+BFAM.US,D,20130822,000000,36.63,36.87,36.48,36.79,50040,0
+BFAM.US,D,20130823,000000,36.63,36.85,36.3,36.79,70509,0
+BFAM.US,D,20130826,000000,36.65,37.23,36.53,37,164300,0
+BFAM.US,D,20130827,000000,36.61,36.98,36.22,36.38,43857,0
+BFAM.US,D,20130828,000000,36.4,36.65,36.16,36.26,34954,0
+BFAM.US,D,20130829,000000,36.09,36.91,35.71,36.43,16656,0
+BFAM.US,D,20130830,000000,36.41,36.6,36.22,36.41,48024,0
+BFAM.US,D,20130903,000000,36.76,36.76,35.89,36.25,124537,0
+BFAM.US,D,20130904,000000,36.37,37,36,36.89,25852,0
+BFAM.US,D,20130905,000000,36.6,36.92,36.43,36.71,18391,0
+BFAM.US,D,20130906,000000,36.89,36.89,35.97,36.19,50626,0
+BFAM.US,D,20130909,000000,36.22,36.5,36,36.22,67974,0
+BFAM.US,D,20130910,000000,36.3,36.79,36.24,36.73,53928,0
+BFAM.US,D,20130911,000000,36.75,36.8,36.04,36.7,269372,0
+BFAM.US,D,20130912,000000,36.7,37.02,36.57,37,85674,0
+BFAM.US,D,20130913,000000,37,37.01,36.48,36.78,113456,0
+BFAM.US,D,20130916,000000,37,37,36.29,36.56,43689,0
+BFAM.US,D,20130917,000000,36.5,37,35.87,36.68,79477,0
+BFAM.US,D,20130918,000000,36.71,37,36.41,36.81,41498,0
+BFAM.US,D,20130919,000000,37,37,36.47,36.75,104000,0
+BFAM.US,D,20130920,000000,36.87,36.98,36.29,36.37,175821,0
+BFAM.US,D,20130923,000000,36.17,36.96,36.12,36.71,244953,0
+BFAM.US,D,20130924,000000,36.76,37,36,36.83,162009,0
+BFAM.US,D,20130925,000000,36.86,37.16,36.44,37,56013,0
+BFAM.US,D,20130926,000000,36.57,37.22,36.46,36.64,82233,0
+BFAM.US,D,20130927,000000,36.83,36.83,35.64,36.2,134201,0
+BFAM.US,D,20130930,000000,35.83,36.02,35.37,35.83,77547,0
+BFAM.US,D,20131001,000000,35.76,36.37,35.61,36.02,98471,0
+BFAM.US,D,20131002,000000,36.11,36.11,35.51,35.74,50746,0
+BFAM.US,D,20131003,000000,35.3,35.58,34.73,35.33,76799,0
+BFAM.US,D,20131004,000000,35.24,37.19,35.05,36.49,140524,0
+BFAM.US,D,20131007,000000,36.2,36.78,35.15,35.35,66931,0
+BFAM.US,D,20131008,000000,35.25,35.58,34.2,34.22,96368,0
+BFAM.US,D,20131009,000000,34.19,34.78,33.91,34.61,61923,0
+BFAM.US,D,20131010,000000,34.96,35.98,34.31,35.92,70684,0
+BFAM.US,D,20131011,000000,35.36,36.43,35.36,36.39,65495,0
+BFAM.US,D,20131014,000000,36.09,36.41,35.18,36.41,34496,0
+BFAM.US,D,20131015,000000,36.55,36.57,36.29,36.32,24617,0
+BFAM.US,D,20131016,000000,36.37,36.64,36.17,36.28,34212,0
+BFAM.US,D,20131017,000000,36.25,36.81,36.25,36.69,62723,0
+BFAM.US,D,20131018,000000,35.25,37.05,35.25,36.81,41591,0
+BFAM.US,D,20131021,000000,36.77,36.84,36.38,36.68,65482,0
+BFAM.US,D,20131022,000000,36.69,36.72,36.35,36.48,67312,0
+BFAM.US,D,20131023,000000,36.39,36.78,36.39,36.45,122249,0
+BFAM.US,D,20131024,000000,36.6,36.69,36.39,36.49,65790,0
+BFAM.US,D,20131025,000000,36.41,37.75,36.4,37.75,51567,0
+BFAM.US,D,20131028,000000,37.71,37.75,36.8,37.75,34352,0
+BFAM.US,D,20131029,000000,37.75,37.75,36.92,37.08,65230,0
+BFAM.US,D,20131030,000000,37.09,37.71,36.78,37.59,74616,0
+BFAM.US,D,20131031,000000,37.48,37.48,36.95,37.25,25000,0
+BFAM.US,D,20131101,000000,37,37.44,36.89,37.17,84286,0
+BFAM.US,D,20131104,000000,37.36,37.95,37.28,37.75,66712,0
+BFAM.US,D,20131105,000000,37.97,37.98,37.09,37.75,45774,0
+BFAM.US,D,20131106,000000,37.99,37.99,37.58,37.68,76695,0
+BFAM.US,D,20131107,000000,37.5,37.72,37.23,37.62,46604,0
+BFAM.US,D,20131108,000000,37.51,37.77,36.25,36.38,241066,0
+BFAM.US,D,20131111,000000,36.15,36.23,35.06,35.36,27935,0
+BFAM.US,D,20131112,000000,35.17,35.5,34.29,35.2,76986,0
+BFAM.US,D,20131113,000000,34.9,35.34,34.5,35.34,23712,0
+BFAM.US,D,20131114,000000,36,36.98,36,36.28,50114,0
+BFAM.US,D,20131115,000000,36.42,36.91,36.01,36.39,36778,0
+BFAM.US,D,20131118,000000,36.43,36.43,35.51,35.78,27982,0
+BFAM.US,D,20131119,000000,35.86,36.76,35.37,36.74,67604,0
+BFAM.US,D,20131120,000000,36.71,36.74,35.75,35.98,77488,0
+BFAM.US,D,20131121,000000,36.17,36.26,35.68,36,111092,0
+BFAM.US,D,20131122,000000,36.09,36.25,35.54,36,89722,0
+BFAM.US,D,20131125,000000,36,36,35.6,35.88,46787,0
+BFAM.US,D,20131126,000000,35.66,35.96,35.6,35.86,112653,0
+BFAM.US,D,20131127,000000,35.97,35.97,35.08,35.42,38733,0
+BFAM.US,D,20131129,000000,35.64,35.64,34.35,34.85,25665,0
+BFAM.US,D,20131202,000000,35.32,35.32,33.92,34.36,57230,0
+BFAM.US,D,20131203,000000,34.3,34.68,34.11,34.31,45864,0
+BFAM.US,D,20131204,000000,34.24,34.55,33.77,34.3,78506,0
+BFAM.US,D,20131205,000000,33.66,34.41,33.66,33.94,24814,0
+BFAM.US,D,20131206,000000,34.28,34.66,33.91,34.38,59902,0
+BFAM.US,D,20131209,000000,34.3,34.64,34,34.35,51594,0
+BFAM.US,D,20131210,000000,34.42,34.65,33.74,34.11,49661,0
+BFAM.US,D,20131211,000000,34.3,34.42,33.76,33.87,44326,0
+BFAM.US,D,20131212,000000,34.15,34.27,33.41,34.26,78508,0
+BFAM.US,D,20131213,000000,34.11,34.25,32.78,33.68,71082,0
+BFAM.US,D,20131216,000000,33.24,34.5,33.24,34.33,189832,0
+BFAM.US,D,20131217,000000,34.2,34.95,34.2,34.8,38181,0
+BFAM.US,D,20131218,000000,34.95,35.74,34.51,35.59,75194,0
+BFAM.US,D,20131219,000000,35.45,36,35.2,35.69,171206,0
+BFAM.US,D,20131220,000000,35.82,36.95,35.63,36.87,106080,0
+BFAM.US,D,20131223,000000,36.9,36.91,36.25,36.57,54709,0
+BFAM.US,D,20131224,000000,36.71,36.83,36.48,36.66,19215,0
+BFAM.US,D,20131226,000000,36.71,36.85,36.26,36.33,21833,0
+BFAM.US,D,20131227,000000,36.57,36.99,36.07,36.75,19635,0
+BFAM.US,D,20131230,000000,36.64,36.97,36.13,36.36,33465,0
+BFAM.US,D,20131231,000000,36.52,36.9,36.48,36.74,43522,0
+BFAM.US,D,20140102,000000,36.53,36.69,35.65,35.94,50330,0
+BFAM.US,D,20140103,000000,35.93,36.55,35.93,36.53,48720,0
+BFAM.US,D,20140106,000000,36.57,36.78,36.18,36.29,82437,0
+BFAM.US,D,20140107,000000,36.41,36.94,36.25,36.85,71650,0
+BFAM.US,D,20140108,000000,36.81,37.22,36.45,37,115900,0
+BFAM.US,D,20140109,000000,37.23,37.34,36.77,37.29,33972,0
+BFAM.US,D,20140110,000000,37.47,37.74,36.27,37.15,219951,0
+BFAM.US,D,20140113,000000,37.18,37.35,36.49,37.29,73577,0
+BFAM.US,D,20140114,000000,37.25,37.54,36.81,37.14,116292,0
+BFAM.US,D,20140115,000000,37.06,37.27,36.97,37.15,61541,0
+BFAM.US,D,20140116,000000,37.07,37.33,36.39,37.24,221814,0
+BFAM.US,D,20140117,000000,37.3,37.6,37.23,37.35,70119,0
+BFAM.US,D,20140121,000000,37.53,37.94,37.13,37.84,88298,0
+BFAM.US,D,20140122,000000,37.73,37.97,37.29,37.74,140009,0
+BFAM.US,D,20140123,000000,37.65,37.75,36.9,37.24,79395,0
+BFAM.US,D,20140124,000000,36.69,37.31,36.41,37.13,100710,0
+BFAM.US,D,20140127,000000,37.13,37.42,35.98,36.41,176531,0
+BFAM.US,D,20140128,000000,36.27,37.19,36.01,37.1,84007,0
+BFAM.US,D,20140129,000000,36.8,37.33,36.6,37.07,105985,0
+BFAM.US,D,20140130,000000,37.16,37.29,36.94,37.24,53997,0
+BFAM.US,D,20140131,000000,36.77,37.25,36.62,36.75,108922,0
+BFAM.US,D,20140203,000000,37.22,37.22,36.27,36.52,107626,0
+BFAM.US,D,20140204,000000,36.71,37.26,36.32,37.24,226537,0
+BFAM.US,D,20140205,000000,37.06,37.5,36.91,37.29,73546,0
+BFAM.US,D,20140206,000000,37.3,37.75,37.3,37.63,70799,0
+BFAM.US,D,20140207,000000,37.68,37.95,37.36,37.74,64859,0
+BFAM.US,D,20140210,000000,37.82,38,37.5,37.93,211781,0
+BFAM.US,D,20140211,000000,37.7,38,37.35,37.9,121082,0
+BFAM.US,D,20140212,000000,37.9,38.75,37.8,38.5,165781,0
+BFAM.US,D,20140213,000000,38.27,38.78,37.91,38.25,74042,0
+BFAM.US,D,20140214,000000,38.15,38.58,37.59,38.33,63077,0
+BFAM.US,D,20140218,000000,38.28,38.62,38.1,38.35,76091,0
+BFAM.US,D,20140219,000000,38.1,38.2,37.33,37.93,107969,0
+BFAM.US,D,20140220,000000,37.86,38.31,37.73,37.92,96753,0
+BFAM.US,D,20140221,000000,38.05,38.97,38.05,38.75,82735,0
+BFAM.US,D,20140224,000000,38.95,39.15,38.59,38.67,93891,0
+BFAM.US,D,20140225,000000,38.9,39.09,38.54,39.06,58162,0
+BFAM.US,D,20140226,000000,39.18,39.46,38.99,39.19,59518,0
+BFAM.US,D,20140227,000000,39.07,39.57,38.9,39.46,25781,0
+BFAM.US,D,20140228,000000,39.5,39.76,39,39.47,55256,0
+BFAM.US,D,20140303,000000,39.13,39.3,38.12,38.93,73456,0
+BFAM.US,D,20140304,000000,39.23,39.81,38.83,39.15,79566,0
+BFAM.US,D,20140305,000000,39.17,39.49,38.3,39.26,122899,0
+BFAM.US,D,20140306,000000,39.2,39.74,39.03,39.61,72940,0
+BFAM.US,D,20140307,000000,39.78,40,39.55,39.78,88600,0
+BFAM.US,D,20140310,000000,39.65,40,39.08,40,44699,0
+BFAM.US,D,20140311,000000,40,40,39.38,39.64,49290,0
+BFAM.US,D,20140312,000000,39.61,39.88,39.25,39.84,93629,0
+BFAM.US,D,20140313,000000,40,40,39.28,39.57,82915,0
+BFAM.US,D,20140314,000000,38.53,40.05,38.3,39.48,278605,0
+BFAM.US,D,20140317,000000,39.57,39.87,39.22,39.28,273206,0
+BFAM.US,D,20140318,000000,39.2,39.84,39.06,39.25,148896,0
+BFAM.US,D,20140319,000000,39.39,39.78,38.97,39.66,108537,0
+BFAM.US,D,20140320,000000,39.68,40.04,39.63,39.98,56126,0
+BFAM.US,D,20140321,000000,40,40,39.4,39.43,160934,0
+BFAM.US,D,20140324,000000,39.35,39.49,38.19,38.95,68238,0
+BFAM.US,D,20140325,000000,39.13,39.59,38.69,39.1,53355,0
+BFAM.US,D,20140326,000000,37.45,37.73,36.48,37,3025800,0
+BFAM.US,D,20140327,000000,37,38.43,36.63,37.75,628441,0
+BFAM.US,D,20140328,000000,38,38.77,37.76,38.67,187329,0
+BFAM.US,D,20140331,000000,38.78,39.68,38.55,39.11,517515,0
+BFAM.US,D,20140401,000000,40,41.8,39.95,41.37,613133,0
+BFAM.US,D,20140402,000000,41.47,41.99,41.38,41.81,316720,0
+BFAM.US,D,20140403,000000,41.93,42,41.24,41.88,320270,0
+BFAM.US,D,20140404,000000,41.93,41.98,40.81,41.12,317753,0
+BFAM.US,D,20140407,000000,41,41.36,40.06,40.15,130879,0
+BFAM.US,D,20140408,000000,40.07,40.24,39.29,39.84,193634,0
+BFAM.US,D,20140409,000000,39.69,40.7,39.69,40.67,85900,0
+BFAM.US,D,20140410,000000,40.75,41.16,39.81,40,211874,0
+BFAM.US,D,20140411,000000,39.69,39.69,38.48,38.63,191241,0
+BFAM.US,D,20140414,000000,38.94,39.04,38.29,38.78,114709,0
+BFAM.US,D,20140415,000000,38.79,38.79,37.63,38.2,133903,0
+BFAM.US,D,20140416,000000,38.34,38.81,38.13,38.69,58409,0
+BFAM.US,D,20140417,000000,38.56,39.71,38.56,39.5,126733,0
+BFAM.US,D,20140421,000000,39.43,40.36,39.31,40.3,81574,0
+BFAM.US,D,20140422,000000,40.11,40.56,39.96,40.46,75864,0
+BFAM.US,D,20140423,000000,40.43,41.04,40.25,41.02,102169,0
+BFAM.US,D,20140424,000000,41.28,41.39,40.23,40.46,122063,0
+BFAM.US,D,20140425,000000,40.42,41.1,40.24,40.59,186658,0
+BFAM.US,D,20140428,000000,40.82,41.16,39.85,40.01,644887,0
+BFAM.US,D,20140429,000000,40.25,40.53,39.67,40.1,260128,0
+BFAM.US,D,20140430,000000,39.96,41.02,39.67,40.78,248201,0
+BFAM.US,D,20140501,000000,40.7,40.94,39.86,40.94,226426,0
+BFAM.US,D,20140502,000000,40.66,41.64,40.23,40.93,267454,0
+BFAM.US,D,20140505,000000,39.9,40.35,39.48,39.97,270722,0
+BFAM.US,D,20140506,000000,39.76,40.08,39.29,39.47,174548,0
+BFAM.US,D,20140507,000000,39.53,39.7,39.12,39.54,199527,0
+BFAM.US,D,20140508,000000,39.37,39.97,38.65,38.97,198097,0
+BFAM.US,D,20140509,000000,38.77,39.14,38.39,39.13,187799,0
+BFAM.US,D,20140512,000000,39.18,40.01,39.13,39.58,178019,0
+BFAM.US,D,20140513,000000,39.57,39.86,39.05,39.4,186013,0
+BFAM.US,D,20140514,000000,39.25,39.48,38.34,38.68,275922,0
+BFAM.US,D,20140515,000000,38.48,39.55,36.98,39.27,618348,0
+BFAM.US,D,20140516,000000,39.27,39.5,38.99,39.4,130062,0
+BFAM.US,D,20140519,000000,39.21,39.78,39.1,39.59,164804,0
+BFAM.US,D,20140520,000000,39.5,39.52,38.99,39.32,124424,0
+BFAM.US,D,20140521,000000,39.54,39.74,39.29,39.46,139437,0
+BFAM.US,D,20140522,000000,39.5,39.77,39.22,39.47,88769,0
+BFAM.US,D,20140523,000000,39.27,39.49,39.08,39.37,276622,0
+BFAM.US,D,20140527,000000,39.5,40,39.23,39.48,111183,0
+BFAM.US,D,20140528,000000,39.39,39.54,38.99,39.13,100292,0
+BFAM.US,D,20140529,000000,39.22,39.28,38.88,39.06,98391,0
+BFAM.US,D,20140530,000000,39.16,39.22,38.93,38.98,154788,0
+BFAM.US,D,20140602,000000,38.85,38.98,38.13,38.57,105208,0
+BFAM.US,D,20140603,000000,38.49,39.32,38.1,39.12,138445,0
+BFAM.US,D,20140604,000000,38.92,39.86,38.92,39.74,249992,0
+BFAM.US,D,20140605,000000,39.73,40.98,39.64,40.63,359247,0
+BFAM.US,D,20140606,000000,40.82,41.65,40.82,41.16,350901,0
+BFAM.US,D,20140609,000000,41,41.55,40.82,41.28,163851,0
+BFAM.US,D,20140610,000000,41.29,41.65,41.05,41.59,99800,0
+BFAM.US,D,20140611,000000,41.53,41.73,41.03,41.41,122446,0
+BFAM.US,D,20140612,000000,41.48,41.59,40.98,41.33,114531,0
+BFAM.US,D,20140613,000000,41.32,41.51,40.6,41.14,102426,0
+BFAM.US,D,20140616,000000,41.23,42.96,41.2,42.87,329978,0
+BFAM.US,D,20140617,000000,42.5,43.28,42.05,42.72,303682,0
+BFAM.US,D,20140618,000000,42.61,43.06,42.2,42.9,202179,0
+BFAM.US,D,20140619,000000,42.74,43.25,41.97,42.52,175323,0
+BFAM.US,D,20140620,000000,42.66,42.84,42.28,42.7,231729,0
+BFAM.US,D,20140623,000000,42.59,43.25,42.5,42.89,216849,0
+BFAM.US,D,20140624,000000,42.82,43.38,42.53,42.96,260584,0
+BFAM.US,D,20140625,000000,42.76,43.44,42.56,43.25,209361,0
+BFAM.US,D,20140626,000000,43.16,43.49,42.79,43.46,164360,0
+BFAM.US,D,20140627,000000,43.26,44.16,43.1,43.49,1822369,0
+BFAM.US,D,20140630,000000,43.49,43.6,42.73,42.94,252705,0
+BFAM.US,D,20140701,000000,42.56,43.78,42.56,43.18,268411,0
+BFAM.US,D,20140702,000000,42.86,43.17,42.07,42.16,115900,0
+BFAM.US,D,20140703,000000,42.22,42.69,42.22,42.38,89483,0
+BFAM.US,D,20140707,000000,42.32,42.32,41.81,42.1,125874,0
+BFAM.US,D,20140708,000000,41.99,41.99,41.31,41.65,103433,0
+BFAM.US,D,20140709,000000,41.74,42.17,41.55,42.13,123633,0
+BFAM.US,D,20140710,000000,41.29,42.06,41.06,42,133297,0
+BFAM.US,D,20140711,000000,41.87,42.21,41.67,42.11,191443,0
+BFAM.US,D,20140714,000000,42.51,42.68,42.18,42.44,92663,0
+BFAM.US,D,20140715,000000,42.53,42.77,41.96,42.01,113545,0
+BFAM.US,D,20140716,000000,42.24,42.31,41.62,42.01,186640,0
+BFAM.US,D,20140717,000000,41.84,42.08,41.18,41.24,81781,0
+BFAM.US,D,20140718,000000,41.6,42.71,41.18,42.68,166129,0
+BFAM.US,D,20140721,000000,42.62,42.62,41.95,42.31,91068,0
+BFAM.US,D,20140722,000000,42.41,43.18,42.14,43,136981,0
+BFAM.US,D,20140723,000000,42.96,43.05,42.31,42.35,39622,0
+BFAM.US,D,20140724,000000,42.4,42.48,41.79,42.08,96597,0
+BFAM.US,D,20140725,000000,41.76,43.07,41.36,42.74,187490,0
+BFAM.US,D,20140728,000000,42.78,43.02,42,42.75,146780,0
+BFAM.US,D,20140729,000000,42.73,43.25,42.42,43.14,147637,0
+BFAM.US,D,20140730,000000,43.34,43.71,42.47,42.56,142713,0
+BFAM.US,D,20140731,000000,42.08,42.21,41.56,41.57,150894,0
+BFAM.US,D,20140801,000000,40.98,41.67,40.84,41.37,119926,0
+BFAM.US,D,20140804,000000,41.55,41.77,40.77,41.68,107872,0
+BFAM.US,D,20140805,000000,41.54,41.97,40.9,41.79,121352,0
+BFAM.US,D,20140806,000000,41.55,42.08,41.39,41.68,108014,0
+BFAM.US,D,20140807,000000,41.69,41.92,40.78,41.05,147671,0
+BFAM.US,D,20140808,000000,40.54,41.05,39.66,40.75,229509,0
+BFAM.US,D,20140811,000000,40.94,41.07,40.5,40.99,149289,0
+BFAM.US,D,20140812,000000,40.89,41.1,40.77,40.92,133002,0
+BFAM.US,D,20140813,000000,41,41.98,40.83,41.96,124889,0
+BFAM.US,D,20140814,000000,41.78,42.2,41.52,42.19,175963,0
+BFAM.US,D,20140815,000000,42.55,42.59,41.62,42.08,135363,0
+BFAM.US,D,20140818,000000,42.39,42.75,42.21,42.75,103582,0
+BFAM.US,D,20140819,000000,42.75,43,42.44,42.68,100530,0
+BFAM.US,D,20140820,000000,42.43,42.43,41.94,42.2,52631,0
+BFAM.US,D,20140821,000000,42.23,42.48,41.72,42.17,42563,0
+BFAM.US,D,20140822,000000,42.16,42.6,41.71,42.14,65795,0
+BFAM.US,D,20140825,000000,42.27,42.74,41.6,41.63,48862,0
+BFAM.US,D,20140826,000000,41.73,42.25,41.36,41.9,96344,0
+BFAM.US,D,20140827,000000,41.91,41.91,41,41.09,61165,0
+BFAM.US,D,20140828,000000,41.04,41.11,40.47,40.56,67567,0
+BFAM.US,D,20140829,000000,40.56,40.76,40.21,40.67,60638,0
+BFAM.US,D,20140902,000000,40.6,40.74,40.01,40.49,106204,0
+BFAM.US,D,20140903,000000,40.56,40.86,40.09,40.34,74615,0
+BFAM.US,D,20140904,000000,40.48,40.86,40.04,40.2,182019,0
+BFAM.US,D,20140905,000000,40.04,40.45,39.79,40.19,54519,0
+BFAM.US,D,20140908,000000,40.25,40.43,40,40.31,44165,0
+BFAM.US,D,20140909,000000,40.16,40.97,40.08,40.66,215951,0
+BFAM.US,D,20140910,000000,40.61,41.09,40.57,41.03,160338,0
+BFAM.US,D,20140911,000000,40.76,41.7,40.55,41.4,91405,0
+BFAM.US,D,20140912,000000,41.47,41.52,40.93,41.22,84016,0
+BFAM.US,D,20140915,000000,41.14,41.37,40.59,40.97,113301,0
+BFAM.US,D,20140916,000000,40.99,41.36,40.78,41.2,83008,0
+BFAM.US,D,20140917,000000,41.24,41.91,41.24,41.51,84023,0
+BFAM.US,D,20140918,000000,41.6,42.23,41.38,42.15,55878,0
+BFAM.US,D,20140919,000000,42.13,42.47,41.64,42.12,189171,0
+BFAM.US,D,20140922,000000,41.88,42.07,41.2,41.82,86797,0
+BFAM.US,D,20140923,000000,41.79,42.1,41.58,41.7,120272,0
+BFAM.US,D,20140924,000000,41.91,42.39,41.57,42.23,85063,0
+BFAM.US,D,20140925,000000,42.2,42.27,41.55,41.66,99093,0
+BFAM.US,D,20140926,000000,41.68,42.72,41.61,42.57,100310,0
+BFAM.US,D,20140929,000000,42.2,42.5,42.1,42.34,454473,0
+BFAM.US,D,20140930,000000,42.26,42.46,42,42.06,467394,0
+BFAM.US,D,20141001,000000,41.75,42.07,41.17,41.24,162546,0
+BFAM.US,D,20141002,000000,41.3,42.06,40.97,41.99,105602,0
+BFAM.US,D,20141003,000000,42.45,42.72,42.17,42.19,56364,0
+BFAM.US,D,20141006,000000,42.21,42.33,41.95,42.03,70978,0
+BFAM.US,D,20141007,000000,41.94,42.17,41.77,41.81,151772,0
+BFAM.US,D,20141008,000000,41.73,42.27,41.71,42.03,233261,0
+BFAM.US,D,20141009,000000,42.04,42.2,41.77,41.88,144164,0
+BFAM.US,D,20141010,000000,41.71,42.33,41.33,41.38,267199,0
+BFAM.US,D,20141013,000000,41.48,42.36,41.02,41.06,156389,0
+BFAM.US,D,20141014,000000,41.48,42.25,41.35,41.6,200016,0
+BFAM.US,D,20141015,000000,40.95,42.23,40.6,41.97,224556,0
+BFAM.US,D,20141016,000000,41.55,42.88,41.19,42.57,151748,0
+BFAM.US,D,20141017,000000,43.06,43.15,42.04,42.42,99647,0
+BFAM.US,D,20141020,000000,42.35,42.72,42.17,42.46,115036,0
+BFAM.US,D,20141021,000000,42.53,43.88,42.46,43.26,236463,0
+BFAM.US,D,20141022,000000,43.3,43.79,42.79,42.85,80784,0
+BFAM.US,D,20141023,000000,43.08,43.17,42.39,42.7,166636,0
+BFAM.US,D,20141024,000000,42.81,43.43,42.58,43.28,66220,0
+BFAM.US,D,20141027,000000,43.18,43.23,42.72,42.92,56218,0
+BFAM.US,D,20141028,000000,43.19,44.22,42.98,44.17,162071,0
+BFAM.US,D,20141029,000000,44.22,44.54,43.8,43.96,81538,0
+BFAM.US,D,20141030,000000,43.95,44.5,43.69,44.4,110235,0
+BFAM.US,D,20141031,000000,44.5,44.95,44.17,44.56,108614,0
+BFAM.US,D,20141103,000000,44.13,44.36,43,44.25,181709,0
+BFAM.US,D,20141104,000000,44.11,44.84,43.79,44.78,168071,0
+BFAM.US,D,20141105,000000,44.67,44.8,43.01,43.68,295034,0
+BFAM.US,D,20141106,000000,43.65,43.75,42.72,43.05,146396,0
+BFAM.US,D,20141107,000000,43.05,43.45,42.8,43.43,128148,0
+BFAM.US,D,20141110,000000,43.57,44.77,43.55,44.41,221599,0
+BFAM.US,D,20141111,000000,44.29,44.42,43.7,43.92,142669,0
+BFAM.US,D,20141112,000000,43.84,44.14,43.82,44.01,126889,0
+BFAM.US,D,20141113,000000,44.13,44.28,43.39,43.48,45268,0
+BFAM.US,D,20141114,000000,43.42,43.77,43.25,43.59,90197,0
+BFAM.US,D,20141117,000000,43.61,43.73,43.55,43.6,67840,0
+BFAM.US,D,20141118,000000,43.75,44.2,43.4,44.04,96503,0
+BFAM.US,D,20141119,000000,44.01,44.35,43.86,43.93,87356,0
+BFAM.US,D,20141120,000000,43.92,44.74,43.63,44.19,133665,0
+BFAM.US,D,20141121,000000,44.71,44.71,43.97,44.08,176683,0
+BFAM.US,D,20141124,000000,44.27,44.51,43.81,44.47,125652,0
+BFAM.US,D,20141125,000000,44.65,44.67,44.03,44.63,132059,0
+BFAM.US,D,20141126,000000,44.8,45.06,44.6,44.92,212302,0
+BFAM.US,D,20141128,000000,45,45.26,44.53,44.7,135504,0
+BFAM.US,D,20141201,000000,44.25,44.69,43.34,44.23,182741,0
+BFAM.US,D,20141202,000000,44.4,45.02,44.09,44.81,197074,0
+BFAM.US,D,20141203,000000,44.93,45.41,44.24,45.1,144929,0
+BFAM.US,D,20141204,000000,45.1,45.39,44.58,44.86,104179,0
+BFAM.US,D,20141205,000000,44.79,45.74,44.79,45.22,93308,0
+BFAM.US,D,20141208,000000,45.22,45.79,44.83,44.89,86934,0
+BFAM.US,D,20141209,000000,44.33,45.83,43.98,45.59,118288,0
+BFAM.US,D,20141210,000000,45.55,45.99,45.18,45.71,175668,0
+BFAM.US,D,20141211,000000,45.69,45.86,44.99,45.09,1135682,0
+BFAM.US,D,20141212,000000,44.67,45.47,44.67,44.9,254589,0
+BFAM.US,D,20141215,000000,45.26,45.72,44.8,44.85,224528,0
+BFAM.US,D,20141216,000000,44.84,45.44,44.55,45.01,128916,0
+BFAM.US,D,20141217,000000,45.21,45.81,44.65,45.66,201105,0
+BFAM.US,D,20141218,000000,46,46.3,45.45,46.17,330198,0
+BFAM.US,D,20141219,000000,46.27,47,46.14,46.52,493765,0
+BFAM.US,D,20141222,000000,46.66,46.78,46.16,46.63,56884,0
+BFAM.US,D,20141223,000000,46.72,47.2,46.68,46.94,83314,0
+BFAM.US,D,20141224,000000,47,47.2,46.73,47.14,32973,0
+BFAM.US,D,20141226,000000,47.2,47.3,46.82,47.09,55958,0
+BFAM.US,D,20141229,000000,47.24,47.3,46.64,46.93,67171,0
+BFAM.US,D,20141230,000000,46.74,46.97,46.37,46.63,64463,0
+BFAM.US,D,20141231,000000,46.82,47.17,46.79,47.01,118373,0
+BFAM.US,D,20150102,000000,46.86,46.86,43.84,45.39,287041,0
+BFAM.US,D,20150105,000000,45,45.19,43.77,44.22,139809,0
+BFAM.US,D,20150106,000000,44.36,44.97,43.9,44.62,216753,0
+BFAM.US,D,20150107,000000,45.06,46.64,44.77,46.62,248201,0
+BFAM.US,D,20150108,000000,47.04,47.8,46.73,47.37,147381,0
+BFAM.US,D,20150109,000000,47.29,47.73,46.47,46.74,96423,0
+BFAM.US,D,20150112,000000,46.88,47.69,46.52,47.35,281689,0
+BFAM.US,D,20150113,000000,47.75,48.94,46.71,47.49,213290,0
+BFAM.US,D,20150114,000000,47.11,48.06,47.11,47.89,235325,0
+BFAM.US,D,20150115,000000,47.96,48.23,47.35,48.2,141150,0
+BFAM.US,D,20150116,000000,47.99,48.31,47.7,48.15,163081,0
+BFAM.US,D,20150120,000000,48.09,48.76,47.58,48.5,124265,0
+BFAM.US,D,20150121,000000,48.37,48.73,47.63,47.93,111300,0
+BFAM.US,D,20150122,000000,48.24,48.83,47.93,48.77,92825,0
+BFAM.US,D,20150123,000000,48.89,49.35,48.23,48.52,78411,0
+BFAM.US,D,20150126,000000,48.63,49.71,48.4,49.7,164845,0
+BFAM.US,D,20150127,000000,49.46,49.46,48.57,49.03,101019,0
+BFAM.US,D,20150128,000000,49.16,49.17,48.01,48.57,122179,0
+BFAM.US,D,20150129,000000,48.74,49.18,48.02,49.16,64485,0
+BFAM.US,D,20150130,000000,48.98,49.14,48.29,48.55,153568,0
+BFAM.US,D,20150202,000000,48.47,49.17,47.76,48.74,114563,0
+BFAM.US,D,20150203,000000,48.86,50,48.69,49.86,155800,0
+BFAM.US,D,20150204,000000,49.58,49.87,49.12,49.4,100722,0
+BFAM.US,D,20150205,000000,49.51,50.13,49.24,50.01,97556,0
+BFAM.US,D,20150206,000000,49.9,49.9,49,49.35,90060,0
+BFAM.US,D,20150209,000000,49.24,49.45,48.64,48.92,72039,0
+BFAM.US,D,20150210,000000,49.08,49.45,48.22,49.18,93129,0
+BFAM.US,D,20150211,000000,49.11,49.68,48.91,49.42,92601,0
+BFAM.US,D,20150212,000000,49.69,49.91,49,49.04,161791,0
+BFAM.US,D,20150213,000000,49.17,51.1,49.17,50.19,333905,0
+BFAM.US,D,20150217,000000,50.33,50.33,48.96,49.24,154603,0
+BFAM.US,D,20150218,000000,49.34,50.33,49.04,49.91,258697,0
+BFAM.US,D,20150219,000000,49.96,50.79,49.93,50.78,158930,0
+BFAM.US,D,20150220,000000,50.74,50.78,50.16,50.5,92800,0
+BFAM.US,D,20150223,000000,50.34,50.77,49.87,50.65,182851,0
+BFAM.US,D,20150224,000000,50.53,50.68,50.14,50.52,162640,0
+BFAM.US,D,20150225,000000,50.61,50.79,50.23,50.5,117272,0
+BFAM.US,D,20150226,000000,50.35,50.87,50.27,50.73,141159,0
+BFAM.US,D,20150227,000000,50.52,51.11,50.11,50.7,200370,0
+BFAM.US,D,20150302,000000,50.44,50.99,50.19,50.69,154300,0
+BFAM.US,D,20150303,000000,50.42,50.53,49.66,50,275400,0
+BFAM.US,D,20150304,000000,49.68,50.99,49.58,50.15,194900,0
+BFAM.US,D,20150305,000000,50.3,50.58,49.76,49.93,128200,0
+BFAM.US,D,20150306,000000,49.44,50.25,49,50.15,142100,0
+BFAM.US,D,20150309,000000,50.21,51.31,50.11,50.96,223800,0
+BFAM.US,D,20150310,000000,50.74,51.29,50.03,50.95,238200,0
+BFAM.US,D,20150311,000000,50.95,51.4,50.91,51.13,115900,0
+BFAM.US,D,20150312,000000,51.91,53.19,51.56,52.86,298100,0
+BFAM.US,D,20150313,000000,52.9,52.9,51.71,52.33,153400,0
+BFAM.US,D,20150316,000000,52.71,53,52.33,52.79,127000,0
+BFAM.US,D,20150317,000000,52.75,53.05,51.57,52.49,195400,0
+BFAM.US,D,20150318,000000,52.39,52.8,51.96,52.37,111000,0
+BFAM.US,D,20150319,000000,52.01,52.79,52.01,52.57,125900,0
+BFAM.US,D,20150320,000000,52.75,52.99,51.99,52.19,637600,0
+BFAM.US,D,20150323,000000,51.92,52.6,51.73,51.96,248400,0
+BFAM.US,D,20150324,000000,52.09,52.75,51.76,52.69,125000,0
+BFAM.US,D,20150325,000000,52.5,52.5,51.14,51.26,116400,0
+BFAM.US,D,20150326,000000,51.17,51.8,50.77,51.63,130700,0
+BFAM.US,D,20150327,000000,51.53,51.82,50.98,51.69,196800,0
+BFAM.US,D,20150330,000000,51.72,52.17,51.44,51.9,166900,0
+BFAM.US,D,20150331,000000,51.7,52,51.05,51.27,320900,0
+BFAM.US,D,20150401,000000,50.79,52.07,50.28,52.05,120300,0
+BFAM.US,D,20150402,000000,52.15,52.51,51.9,52.14,82800,0
+BFAM.US,D,20150406,000000,51.78,52.58,51.77,52.26,73400,0
+BFAM.US,D,20150407,000000,52.13,52.3,51.89,52.22,81722,0
+BFAM.US,D,20150408,000000,52.56,52.58,51.94,52.28,76300,0
+BFAM.US,D,20150409,000000,52.4,52.54,51.78,51.89,102138,0
+BFAM.US,D,20150410,000000,52.14,52.31,51.8,52.06,109900,0
+BFAM.US,D,20150413,000000,52.14,52.3,51.59,51.79,71000,0
+BFAM.US,D,20150414,000000,51.46,52.03,51,51.85,73000,0
+BFAM.US,D,20150415,000000,51.77,52.27,51.45,51.77,93775,0
+BFAM.US,D,20150416,000000,51.86,52,51,51.87,111894,0
+BFAM.US,D,20150417,000000,51.77,51.77,50.77,50.99,271600,0
+BFAM.US,D,20150420,000000,51.12,51.67,51,51.5,113425,0
+BFAM.US,D,20150421,000000,51.5,52.07,51.3,51.76,136779,0
+BFAM.US,D,20150422,000000,51.69,52.12,51.22,51.6,126694,0
+BFAM.US,D,20150423,000000,51.61,52.29,51.35,51.89,185500,0
+BFAM.US,D,20150424,000000,51.78,52.17,51.13,51.52,201600,0
+BFAM.US,D,20150427,000000,51.5,51.74,50.78,50.9,157500,0
+BFAM.US,D,20150428,000000,51.06,51.4,50.72,50.75,229800,0
+BFAM.US,D,20150429,000000,50.75,51.26,50.68,50.84,184200,0
+BFAM.US,D,20150430,000000,50.8,50.96,50.04,50.28,159800,0
+BFAM.US,D,20150501,000000,48.9,54.46,48.89,54.05,369300,0
+BFAM.US,D,20150504,000000,53.63,54.5,53.3,53.89,152300,0
+BFAM.US,D,20150505,000000,54.52,54.56,53.55,53.95,202100,0
+BFAM.US,D,20150506,000000,53.63,54.26,53.36,54.19,154325,0
+BFAM.US,D,20150507,000000,54.31,54.55,53.31,53.43,143133,0
+BFAM.US,D,20150508,000000,53.93,54.31,53.01,53.25,145200,0
+BFAM.US,D,20150511,000000,53.19,53.87,53.13,53.18,151800,0
+BFAM.US,D,20150512,000000,52.83,53.3,52.14,52.84,99381,0
+BFAM.US,D,20150513,000000,52.93,53.11,52.21,52.8,71300,0
+BFAM.US,D,20150514,000000,52.79,53.23,52.39,53.11,162000,0
+BFAM.US,D,20150515,000000,53.22,53.62,52.72,53.09,115334,0
+BFAM.US,D,20150518,000000,53.13,53.82,52.96,53.81,117588,0
+BFAM.US,D,20150519,000000,53.9,54.5,53.18,54.47,159900,0
+BFAM.US,D,20150520,000000,54.5,55.27,54.08,55.01,198600,0
+BFAM.US,D,20150521,000000,55.01,55.23,54.36,54.8,127700,0
+BFAM.US,D,20150522,000000,54.55,54.98,54.53,54.88,183300,0
+BFAM.US,D,20150526,000000,54.49,54.87,54.02,54.74,173913,0
+BFAM.US,D,20150527,000000,54.75,55.91,54.29,55.87,222900,0
+BFAM.US,D,20150528,000000,55.78,55.85,55.1,55.48,640673,0
+BFAM.US,D,20150529,000000,55.75,55.89,55.58,55.67,211600,0
+BFAM.US,D,20150601,000000,55.95,56,55.65,55.85,187507,0
+BFAM.US,D,20150602,000000,55.84,55.99,55.49,55.89,149600,0
+BFAM.US,D,20150603,000000,55.89,56.75,55.73,56.45,102200,0
+BFAM.US,D,20150604,000000,56.2,56.43,55.83,56.07,113800,0
+BFAM.US,D,20150605,000000,56.02,56.37,55.87,56.11,165000,0
+BFAM.US,D,20150608,000000,55.96,56.73,55.91,56.65,236100,0
+BFAM.US,D,20150609,000000,56.72,56.82,56.26,56.5,139583,0
+BFAM.US,D,20150610,000000,56.79,57.3,56.61,56.98,98393,0
+BFAM.US,D,20150611,000000,56.88,57.43,56.87,57.26,77282,0
+BFAM.US,D,20150612,000000,57.26,57.42,56.56,57.18,73200,0
+BFAM.US,D,20150615,000000,57.01,57.17,56.36,57.12,102800,0
+BFAM.US,D,20150616,000000,57.04,57.88,56.83,57.74,266100,0
+BFAM.US,D,20150617,000000,58.03,58.47,58,58.2,179700,0
+BFAM.US,D,20150618,000000,58.3,59.64,58.3,59.41,259500,0
+BFAM.US,D,20150619,000000,59.55,59.55,58.93,59.31,321500,0
+BFAM.US,D,20150622,000000,59.66,60,59.45,60,151500,0
+BFAM.US,D,20150623,000000,60,60,59.42,59.91,181071,0
+BFAM.US,D,20150624,000000,59.94,59.96,58.92,59.34,156300,0
+BFAM.US,D,20150625,000000,59.35,59.58,58.56,58.95,177600,0
+BFAM.US,D,20150626,000000,58.99,59.24,58.1,58.36,798300,0
+BFAM.US,D,20150629,000000,57.91,58.5,57.11,57.39,242800,0
+BFAM.US,D,20150630,000000,57.9,58.02,57.5,57.8,196212,0
+BFAM.US,D,20150701,000000,58.19,58.41,57.66,57.79,182400,0
+BFAM.US,D,20150702,000000,58.05,58.05,57.1,57.63,123200,0
+BFAM.US,D,20150706,000000,56.98,58.17,56.76,57.85,172100,0
+BFAM.US,D,20150707,000000,58.1,58.1,57.02,57.95,141400,0
+BFAM.US,D,20150708,000000,57.59,58.12,57.46,57.92,188400,0
+BFAM.US,D,20150709,000000,58.29,58.91,57.86,57.92,123100,0
+BFAM.US,D,20150710,000000,58.5,59.29,58.27,59.09,116000,0
+BFAM.US,D,20150713,000000,59.59,59.82,58.98,59.03,84600,0
+BFAM.US,D,20150714,000000,59.15,59.27,58.73,59.13,114911,0
+BFAM.US,D,20150715,000000,59.35,60.19,58.89,60.02,112619,0
+BFAM.US,D,20150716,000000,60.38,61,60.3,60.77,96400,0
+BFAM.US,D,20150717,000000,60.85,60.85,59.74,60.64,76400,0
+BFAM.US,D,20150720,000000,60.87,60.93,60.34,60.42,101600,0
+BFAM.US,D,20150721,000000,60.36,60.55,59.52,59.76,97700,0
+BFAM.US,D,20150722,000000,59.66,60,59.52,59.63,167900,0
+BFAM.US,D,20150723,000000,59.82,59.98,58.82,59.07,90500,0
+BFAM.US,D,20150724,000000,58.93,59.17,58.13,58.25,156100,0
+BFAM.US,D,20150727,000000,58.14,58.92,57.33,58.64,114100,0
+BFAM.US,D,20150728,000000,58.59,59.17,58.08,58.71,161000,0
+BFAM.US,D,20150729,000000,58.66,60.1,58.52,59.82,98000,0
+BFAM.US,D,20150730,000000,59.61,60.39,59.35,60.07,88300,0
+BFAM.US,D,20150731,000000,60.31,60.98,60.07,60.24,86200,0
+BFAM.US,D,20150803,000000,60.32,60.78,59.44,60.27,98371,0
+BFAM.US,D,20150804,000000,60.3,61.44,59.87,61.25,186300,0
+BFAM.US,D,20150805,000000,63.41,66.06,62.2,63.3,220000,0
+BFAM.US,D,20150806,000000,63.03,64.05,61.15,62.6,251266,0
+BFAM.US,D,20150807,000000,62.27,62.47,61.12,61.98,138400,0
+BFAM.US,D,20150810,000000,62.05,62.57,60.8,62.08,268000,0
+BFAM.US,D,20150811,000000,61.34,61.73,60.81,61.45,787425,0
+BFAM.US,D,20150812,000000,61.12,62.22,60.84,62.02,308900,0
+BFAM.US,D,20150813,000000,62.41,62.63,61.74,62.05,162500,0
+BFAM.US,D,20150814,000000,61.77,62.54,61.31,62.49,216400,0
+BFAM.US,D,20150817,000000,62.47,62.86,61.45,62.81,174900,0
+BFAM.US,D,20150818,000000,62.86,63.01,62.35,62.77,179700,0
+BFAM.US,D,20150819,000000,62.57,63.11,62.39,62.69,126000,0
+BFAM.US,D,20150820,000000,62.11,62.43,61.52,61.97,117100,0
+BFAM.US,D,20150821,000000,60.99,62.37,60.3,61.44,190400,0
+BFAM.US,D,20150824,000000,59.43,60.45,58.19,59.34,325148,0
+BFAM.US,D,20150825,000000,60.77,61.03,59.68,59.97,227400,0
+BFAM.US,D,20150826,000000,60.35,61.4,59.49,61.22,164300,0
+BFAM.US,D,20150827,000000,61.46,61.98,60.63,61.93,136300,0
+BFAM.US,D,20150828,000000,61.82,61.86,60.86,61.79,111800,0
+BFAM.US,D,20150831,000000,61.53,62.43,61.05,61.12,103200,0
+BFAM.US,D,20150901,000000,60.23,61.18,60.18,60.41,200700,0
+BFAM.US,D,20150902,000000,61.22,61.92,60.7,61.78,150300,0
+BFAM.US,D,20150903,000000,61.78,64.52,61.36,64.07,350800,0
+BFAM.US,D,20150904,000000,63.44,63.93,63.14,63.48,114300,0
+BFAM.US,D,20150908,000000,64.36,65.18,63.78,65,177300,0
+BFAM.US,D,20150909,000000,65.3,66.17,64.27,64.9,246300,0
+BFAM.US,D,20150910,000000,64.9,65.02,63.98,64.53,164126,0
+BFAM.US,D,20150911,000000,64.17,65.42,62.87,64.88,188600,0
+BFAM.US,D,20150914,000000,65.04,65.34,64.23,64.5,98900,0
+BFAM.US,D,20150915,000000,65.02,66.29,64.87,65.91,199400,0
+BFAM.US,D,20150916,000000,66.22,66.39,65.26,65.55,163200,0
+BFAM.US,D,20150917,000000,65.68,66.31,64.66,64.78,215447,0
+BFAM.US,D,20150918,000000,64.15,65.62,63.9,64.32,213800,0
+BFAM.US,D,20150921,000000,64.89,65.91,64.53,65.1,98600,0
+BFAM.US,D,20150922,000000,64.54,64.89,63.85,64.51,109000,0
+BFAM.US,D,20150923,000000,64.73,65.05,64.17,64.78,76100,0
+BFAM.US,D,20150924,000000,64.18,65.18,64.09,64.77,207312,0
+BFAM.US,D,20150925,000000,65.1,66.52,65.02,65.26,276400,0
+BFAM.US,D,20150928,000000,65.02,65.25,64.35,64.51,208433,0
+BFAM.US,D,20150929,000000,64.76,64.85,63.42,63.69,180600,0
+BFAM.US,D,20150930,000000,64.22,64.48,63.14,64.24,381300,0
+BFAM.US,D,20151001,000000,64.23,64.4,63.22,63.92,102600,0
+BFAM.US,D,20151002,000000,63.56,63.66,62.13,63.51,129200,0
+BFAM.US,D,20151005,000000,64,65,63.9,64.8,99858,0
+BFAM.US,D,20151006,000000,64.87,64.95,63.64,63.9,88200,0
+BFAM.US,D,20151007,000000,64.18,65.28,64.07,65.18,99700,0
+BFAM.US,D,20151008,000000,64.89,65,64.39,64.47,153600,0
+BFAM.US,D,20151009,000000,64.53,64.86,63.63,63.85,155600,0
+BFAM.US,D,20151012,000000,64.02,64.88,63.95,64.24,382255,0
+BFAM.US,D,20151013,000000,63.93,64.03,63.55,63.66,132800,0
+BFAM.US,D,20151014,000000,63.6,64.22,62.7,62.81,131800,0
+BFAM.US,D,20151015,000000,63.01,64.52,62.6,64.48,172700,0
+BFAM.US,D,20151016,000000,64.59,65,63.87,64.73,104000,0
+BFAM.US,D,20151019,000000,64.54,64.6,62.94,64.12,83200,0
+BFAM.US,D,20151020,000000,63.99,64.74,63.985,64.64,76754,0
+BFAM.US,D,20151021,000000,64.8,64.84,62.26,62.4,128100,0
+BFAM.US,D,20151022,000000,62.41,63.04,61.31,62.96,172700,0
+BFAM.US,D,20151023,000000,63.3,65.02,62.9,65.02,123600,0
+BFAM.US,D,20151026,000000,65,65.62,64.34,64.44,102600,0
+BFAM.US,D,20151027,000000,64.29,64.64,63.44,63.59,101000,0
+BFAM.US,D,20151028,000000,63.8,64.81,63.51,64.53,159200,0
+BFAM.US,D,20151029,000000,64.32,64.82,63.87,64.54,69300,0
+BFAM.US,D,20151030,000000,64.42,64.93,63.62,64.02,86100,0
+BFAM.US,D,20151102,000000,64.12,64.72,63.63,63.93,103312,0
+BFAM.US,D,20151103,000000,63.8,63.8,61.98,62.06,360800,0
+BFAM.US,D,20151104,000000,62.31,62.33,61.15,61.97,591714,0
+BFAM.US,D,20151105,000000,62.06,62.49,60.96,61.32,303900,0
+BFAM.US,D,20151106,000000,60.1,66,59.85,64.54,469000,0
+BFAM.US,D,20151109,000000,64.64,64.77,62.77,63.29,195986,0
+BFAM.US,D,20151110,000000,63.14,64.25,62.89,63.85,147100,0
+BFAM.US,D,20151111,000000,64,64.24,63.32,63.33,59800,0
+BFAM.US,D,20151112,000000,63.19,64.14,62.33,62.49,130000,0
+BFAM.US,D,20151113,000000,62.17,62.75,61.48,61.98,135700,0
+BFAM.US,D,20151116,000000,61.96,62.73,61.75,62.58,93600,0
+BFAM.US,D,20151117,000000,62.61,63.9,61.94,63.81,216400,0
+BFAM.US,D,20151118,000000,64,65.03,63.3,64.88,163100,0
+BFAM.US,D,20151119,000000,63.3,65.38,63.03,65.3,1150900,0
+BFAM.US,D,20151120,000000,65.63,66.31,64.61,64.99,174600,0
+BFAM.US,D,20151123,000000,65,66.37,64.35,66,287900,0
+BFAM.US,D,20151124,000000,65.56,67,65.11,66.94,193100,0
+BFAM.US,D,20151125,000000,67,69.09,66.94,68.58,301700,0
+BFAM.US,D,20151127,000000,68.63,68.9,67.93,67.99,406300,0
+BFAM.US,D,20151130,000000,68.19,68.25,66.09,66.33,295100,0
+BFAM.US,D,20151201,000000,66.66,66.92,66.11,66.7,137507,0
+BFAM.US,D,20151202,000000,66.74,66.87,65.88,65.96,127918,0
+BFAM.US,D,20151203,000000,66.18,66.63,65.14,65.38,236016,0
+BFAM.US,D,20151204,000000,65.38,66.13,65.04,66.09,176300,0
+BFAM.US,D,20151207,000000,66.09,66.12,65.29,65.63,154600,0
+BFAM.US,D,20151208,000000,65.34,65.8,64.86,65.28,77473,0
+BFAM.US,D,20151209,000000,65.03,65.17,63.97,64.77,131100,0
+BFAM.US,D,20151210,000000,64.72,66.05,64.26,65.38,131200,0
+BFAM.US,D,20151211,000000,64.36,65.37,63.8,64.15,101500,0
+BFAM.US,D,20151214,000000,63.88,64.65,63.55,64.24,170395,0
+BFAM.US,D,20151215,000000,64.6,65.23,64.11,64.32,197500,0
+BFAM.US,D,20151216,000000,64.68,65.62,63.93,65.29,191200,0
+BFAM.US,D,20151217,000000,65.52,65.68,64.67,64.76,143200,0
+BFAM.US,D,20151218,000000,64.43,64.43,62.88,63.46,374300,0
+BFAM.US,D,20151221,000000,63.79,64.19,63,63.45,197200,0
+BFAM.US,D,20151222,000000,63.67,63.67,62.99,63.19,197133,0
+BFAM.US,D,20151223,000000,63.38,67.2,63.38,66.95,275000,0
+BFAM.US,D,20151224,000000,67.4,67.57,65.28,66.8,130990,0
+BFAM.US,D,20151228,000000,66.47,67.45,66.14,67.32,127342,0
+BFAM.US,D,20151229,000000,67.63,68.69,67.27,68.37,200311,0
+BFAM.US,D,20151230,000000,68.2,68.69,67.51,67.58,123966,0
+BFAM.US,D,20151231,000000,67.26,67.6,66.63,66.8,243994,0
+BFAM.US,D,20160104,000000,65.6,65.75,64.51,64.76,265979,0
+BFAM.US,D,20160105,000000,64.91,65.89,64.63,65.25,150553,0
+BFAM.US,D,20160106,000000,64.58,66.07,64.56,64.86,168108,0
+BFAM.US,D,20160107,000000,64.02,64.1748,62.34,62.52,157671,0
+BFAM.US,D,20160108,000000,62.78,62.93,61.715,61.88,220702,0
+BFAM.US,D,20160111,000000,62.28,63.23,61.99,62.83,154142,0
+BFAM.US,D,20160112,000000,63.38,63.38,61.9,62.21,238698,0
+BFAM.US,D,20160113,000000,62.4,62.41,60.18,60.59,163366,0
+BFAM.US,D,20160114,000000,60.77,63.78,60.77,63.6,278353,0
+BFAM.US,D,20160115,000000,62.34,63.51,61.725,63.19,304823,0
+BFAM.US,D,20160119,000000,63.53,64.18,62.99,63.46,224900,0
+BFAM.US,D,20160120,000000,62.34,65.01,62.34,64.51,411502,0
+BFAM.US,D,20160121,000000,64.66,64.75,63.57,63.97,247394,0
+BFAM.US,D,20160122,000000,64.57,66.56,64.53,66.54,286487,0
+BFAM.US,D,20160125,000000,66.58,66.76,65.5301,66.5,245828,0
+BFAM.US,D,20160126,000000,66.67,66.89,65.31,66.21,208837,0
+BFAM.US,D,20160127,000000,65.92,67.4,65.625,66.02,192711,0
+BFAM.US,D,20160128,000000,66.6,67.36,65.92,66.27,175052,0
+BFAM.US,D,20160129,000000,66.58,70.25,66.3,70.17,442895,0
+BFAM.US,D,20160201,000000,70.21,70.59,69.04,69.62,234548,0
+BFAM.US,D,20160202,000000,69.06,69.86,67.97,68.44,267156,0
+BFAM.US,D,20160203,000000,69.6,69.6,66.88,67.92,220186,0
+BFAM.US,D,20160204,000000,67.58,67.83,65.774,66.24,196753,0
+BFAM.US,D,20160205,000000,66.03,66.8,63.9,64.03,439906,0
+BFAM.US,D,20160208,000000,63.82,64.32,61.54,62.3,688830,0
+BFAM.US,D,20160209,000000,62.94,66.19,60.73,61.84,681752,0
+BFAM.US,D,20160210,000000,62.16,63.68,61.59,62.06,454538,0
+BFAM.US,D,20160211,000000,61.48,63.5,61.33,63.01,342824,0
+BFAM.US,D,20160212,000000,63.44,64.27,62.09,62.66,228078,0
+BFAM.US,D,20160216,000000,63.01,64.95,62.69,64.18,346237,0
+BFAM.US,D,20160217,000000,64.55,64.97,63.91,64.61,315309,0
+BFAM.US,D,20160218,000000,64.54,64.76,63.14,63.29,142561,0
+BFAM.US,D,20160219,000000,63.23,64.9,62.96,64.18,279235,0
+BFAM.US,D,20160222,000000,64.63,64.96,63.51,63.87,143975,0
+BFAM.US,D,20160223,000000,63.39,63.6,62.53,63.08,137704,0
+BFAM.US,D,20160224,000000,62.37,64.19,61.96,63.72,155687,0
+BFAM.US,D,20160225,000000,64,64.88,63.685,64.55,112102,0
+BFAM.US,D,20160226,000000,64.66,64.78,63.48,63.9,194422,0
+BFAM.US,D,20160229,000000,63.81,63.98,63.19,63.37,174530,0
+BFAM.US,D,20160301,000000,63.85,64.46,63.51,64.25,220495,0
+BFAM.US,D,20160302,000000,64.13,65.16,63.97,64.66,191030,0
+BFAM.US,D,20160303,000000,64.58,64.715,63.655,64.37,163873,0
+BFAM.US,D,20160304,000000,64.4,64.55,63.5,64.55,125274,0
+BFAM.US,D,20160307,000000,64.07,64.9,63.8597,64.69,230877,0
+BFAM.US,D,20160308,000000,64.38,65.075,63.67,64.1,184551,0
+BFAM.US,D,20160309,000000,64.28,64.99,63.91,64.17,146643,0
+BFAM.US,D,20160310,000000,64.17,64.72,63.3,64.23,206602,0
+BFAM.US,D,20160311,000000,64.86,65.1,63.61,63.99,219111,0
+BFAM.US,D,20160314,000000,63.67,64.33,63.19,63.79,146796,0
+BFAM.US,D,20160315,000000,63.35,65.3899,63.0782,64.23,327755,0
+BFAM.US,D,20160316,000000,63.95,65.29,63.95,65,150768,0
+BFAM.US,D,20160317,000000,64.84,65.37,64.48,64.95,229771,0
+BFAM.US,D,20160318,000000,65.27,65.32,63.76,63.93,266674,0
+BFAM.US,D,20160321,000000,63.52,64.26,63.39,63.86,200320,0
+BFAM.US,D,20160322,000000,63.38,64.15,63.06,63.32,143246,0
+BFAM.US,D,20160323,000000,63.28,63.69,62.97,63.33,133323,0
+BFAM.US,D,20160324,000000,63.24,64.04,63.145,63.98,139416,0
+BFAM.US,D,20160328,000000,63.79,63.91,62.3,62.63,216254,0
+BFAM.US,D,20160329,000000,62.72,63.62,62.64,63.5,233407,0
+BFAM.US,D,20160330,000000,63.54,63.94,62.64,63.25,267463,0
+BFAM.US,D,20160331,000000,63.16,64.86,62.92,64.78,515140,0
+BFAM.US,D,20160401,000000,64.15,64.97,63.91,64.67,168131,0
+BFAM.US,D,20160404,000000,64.83,64.83,64.02,64.16,137633,0
+BFAM.US,D,20160405,000000,63.56,64.08,63.21,63.42,179520,0
+BFAM.US,D,20160406,000000,63.34,64.77,63.34,64.64,169027,0
+BFAM.US,D,20160407,000000,64.44,64.44,63.48,63.87,156620,0
+BFAM.US,D,20160408,000000,64.08,64.66,63.7,64.15,89981,0
+BFAM.US,D,20160411,000000,64.25,64.44,63.73,63.8,141317,0
+BFAM.US,D,20160412,000000,63.8,64.405,63.73,64.04,100128,0
+BFAM.US,D,20160413,000000,64.38,64.97,64.05,64.93,91032,0
+BFAM.US,D,20160414,000000,65.19,65.25,64.47,65.18,161407,0
+BFAM.US,D,20160415,000000,65.04,65.4,64.54,65.1,232829,0
+BFAM.US,D,20160418,000000,64.81,65.395,64.81,65.32,180058,0
+BFAM.US,D,20160419,000000,65.44,65.44,64.48,64.84,197666,0
+BFAM.US,D,20160420,000000,64.68,64.73,63.44,64.45,124533,0
+BFAM.US,D,20160421,000000,64.25,64.6,63.78,64.5,114254,0
+BFAM.US,D,20160422,000000,64.23,65.06,64.01,64.63,208487,0
+BFAM.US,D,20160425,000000,64.42,64.63,64.08,64.55,293192,0
+BFAM.US,D,20160426,000000,64.55,65.84,64.52,65.63,193408,0
+BFAM.US,D,20160427,000000,65.5,66.48,65.442,66.26,147829,0
+BFAM.US,D,20160428,000000,66.12,66.53,65.73,65.99,152195,0
+BFAM.US,D,20160429,000000,66.1,66.2763,65.17,65.62,139119,0
+BFAM.US,D,20160502,000000,65.72,66.22,65.37,66.18,145067,0
+BFAM.US,D,20160503,000000,65.62,66.57,65.11,65.3,187576,0
+BFAM.US,D,20160504,000000,64.91,67,64.73,66,280108,0
+BFAM.US,D,20160505,000000,66.02,66.36,64.65,64.79,268635,0
+BFAM.US,D,20160506,000000,64.69,65.35,64.02,64.54,326004,0
+BFAM.US,D,20160509,000000,64.73,66.88,64.11,65.76,230711,0
+BFAM.US,D,20160510,000000,66.12,66.53,65.4,65.82,151862,0
+BFAM.US,D,20160511,000000,65.42,66.28,65.14,65.22,110142,0
+BFAM.US,D,20160512,000000,65.56,66.1,65.04,65.75,119158,0
+BFAM.US,D,20160513,000000,66.05,66.105,64.1398,65.82,889503,0
+BFAM.US,D,20160516,000000,65.9,66.05,65.065,65.57,302181,0
+BFAM.US,D,20160517,000000,65.59,65.59,63.39,63.8,314451,0
+BFAM.US,D,20160518,000000,63.74,64.67,63.64,64.41,192892,0
+BFAM.US,D,20160519,000000,64.18,64.75,63.15,64.5,159169,0
+BFAM.US,D,20160520,000000,64.72,65.07,64.135,64.44,156233,0
+BFAM.US,D,20160523,000000,64.26,64.89,64.16,64.21,188274,0
+BFAM.US,D,20160524,000000,64.25,65.34,64.25,65.18,188960,0
+BFAM.US,D,20160525,000000,65.15,65.37,64.02,64.39,264625,0
+BFAM.US,D,20160526,000000,64.37,64.55,63.84,64.27,229694,0
+BFAM.US,D,20160527,000000,64.14,65.175,64.14,65.08,122645,0
+BFAM.US,D,20160531,000000,64.87,65.29,64.49,64.79,179868,0
+BFAM.US,D,20160601,000000,64.64,65.18,64.4,65.17,224662,0
+BFAM.US,D,20160602,000000,64.86,65.65,64.86,65.4,148832,0
+BFAM.US,D,20160603,000000,65.27,65.7,64.32,65.43,166258,0
+BFAM.US,D,20160606,000000,65.72,65.9999,65.326,65.66,120330,0
+BFAM.US,D,20160607,000000,65.45,65.89,64.87,65.3,174899,0
+BFAM.US,D,20160608,000000,65.15,65.42,64.41,65.21,226322,0
+BFAM.US,D,20160609,000000,65,65.65,65,65.33,190998,0
+BFAM.US,D,20160610,000000,64.99,65.97,64.735,64.94,224590,0
+BFAM.US,D,20160613,000000,65.03,65.78,64.84,64.99,227476,0
+BFAM.US,D,20160614,000000,64.93,65.5,64.66,65.12,308480,0
+BFAM.US,D,20160615,000000,65.02,65.58,64.63,65.37,230568,0
+BFAM.US,D,20160616,000000,65.35,65.86,64.81,65.8,190293,0
+BFAM.US,D,20160617,000000,65.94,65.94,64.79,64.81,468119,0
+BFAM.US,D,20160620,000000,65.12,67.11,65.1101,67.1,357852,0
+BFAM.US,D,20160621,000000,66.91,67.44,66.83,67.09,146605,0
+BFAM.US,D,20160622,000000,67.2,67.2,65.82,65.96,180882,0
+BFAM.US,D,20160623,000000,66,66.22,65.41,66.19,304466,0
+BFAM.US,D,20160624,000000,64.21,65.9,63.37,64.98,1034188,0
+BFAM.US,D,20160627,000000,64.7,64.7,63.34,64.24,252181,0
+BFAM.US,D,20160628,000000,64.97,65.11,63.785,64.49,263198,0
+BFAM.US,D,20160629,000000,65.07,65.28,64.22,64.62,189524,0
+BFAM.US,D,20160630,000000,64.52,66.33,64.385,66.31,282024,0
+BFAM.US,D,20160701,000000,66,66.94,65.83,66.37,237980,0
+BFAM.US,D,20160705,000000,66.03,67.04,66.01,66.75,199139,0
+BFAM.US,D,20160706,000000,66.57,67.1,66.36,66.6,275913,0
+BFAM.US,D,20160707,000000,66.64,67.18,66.42,66.42,237639,0
+BFAM.US,D,20160708,000000,66.76,68,66.58,67.46,362514,0
+BFAM.US,D,20160711,000000,67.74,68.03,67.28,67.34,201782,0
+BFAM.US,D,20160712,000000,67.6,68.07,67.22,67.85,231484,0
+BFAM.US,D,20160713,000000,67.76,68.22,67.18,67.28,171772,0
+BFAM.US,D,20160714,000000,67.9,68.26,67.47,67.67,163922,0
+BFAM.US,D,20160715,000000,67.99,67.99,67.17,67.42,87701,0
+BFAM.US,D,20160718,000000,67.58,67.94,67.58,67.72,145829,0
+BFAM.US,D,20160719,000000,67.59,68.09,67.56,67.92,127828,0
+BFAM.US,D,20160720,000000,67.8,68.21,67.75,67.85,138884,0
+BFAM.US,D,20160721,000000,67.94,68,67.19,67.3,116712,0
+BFAM.US,D,20160722,000000,67.57,68.05,67.51,67.83,130348,0
+BFAM.US,D,20160725,000000,67.83,68.05,67.21,67.29,132226,0
+BFAM.US,D,20160726,000000,67.37,67.94,66.9775,67.85,180629,0
+BFAM.US,D,20160727,000000,67.69,67.69,66.82,67.49,81467,0
+BFAM.US,D,20160728,000000,67.58,67.87,67.165,67.6,116716,0
+BFAM.US,D,20160729,000000,67.63,67.89,67,67.07,271478,0
+BFAM.US,D,20160801,000000,67.01,67.43,66.4,66.65,244894,0
+BFAM.US,D,20160802,000000,66.56,66.56,65.23,65.53,315366,0
+BFAM.US,D,20160803,000000,65.69,65.7325,65.15,65.2,236102,0
+BFAM.US,D,20160804,000000,64,65.35,63.4,63.9,804084,0
+BFAM.US,D,20160805,000000,63.9,67.54,63.68,65.92,641395,0
+BFAM.US,D,20160808,000000,65.93,66.51,65.58,65.87,234279,0
+BFAM.US,D,20160809,000000,65.75,66.65,65.41,66.3,217836,0
+BFAM.US,D,20160810,000000,66.25,66.35,65.1,65.24,215639,0
+BFAM.US,D,20160811,000000,65.25,65.545,64.99,65.39,151363,0
+BFAM.US,D,20160812,000000,65.31,65.39,65.02,65.32,114451,0
+BFAM.US,D,20160815,000000,67,68.3,66.24,68.28,433513,0
+BFAM.US,D,20160816,000000,68.22,68.35,67.46,67.5,366278,0
+BFAM.US,D,20160817,000000,67.28,67.82,66.85,67.3,191631,0
+BFAM.US,D,20160818,000000,67.39,67.69,67.06,67.28,198095,0
+BFAM.US,D,20160819,000000,67.22,67.8,66.84,67.62,170012,0
+BFAM.US,D,20160822,000000,67.33,69.23,67.32,69.11,259153,0
+BFAM.US,D,20160823,000000,69.36,69.95,69.05,69.81,310113,0
+BFAM.US,D,20160824,000000,69.73,69.73,68.45,68.82,353484,0
+BFAM.US,D,20160825,000000,68.49,69.11,68.33,68.7,144718,0
+BFAM.US,D,20160826,000000,68.44,69.1,68.09,68.44,153816,0
+BFAM.US,D,20160829,000000,68.77,68.91,68.41,68.55,114331,0
+BFAM.US,D,20160830,000000,68.68,68.68,67.67,68.06,119222,0
+BFAM.US,D,20160831,000000,68.16,68.5,67.64,68.16,166378,0
+BFAM.US,D,20160901,000000,67.92,68.29,67.59,68.03,147036,0
+BFAM.US,D,20160902,000000,68.39,68.59,67.77,68.48,183475,0
+BFAM.US,D,20160906,000000,68.79,68.79,68.085,68.37,98343,0
+BFAM.US,D,20160907,000000,68.35,69.02,68.08,68.77,284694,0
+BFAM.US,D,20160908,000000,68.72,68.72,68.15,68.24,103020,0
+BFAM.US,D,20160909,000000,68,68.38,67.45,68.01,186100,0
+BFAM.US,D,20160912,000000,67.93,68.55,67.59,68.54,139329,0
+BFAM.US,D,20160913,000000,67.94,68.67,67.21,67.65,156732,0
+BFAM.US,D,20160914,000000,67.73,68.27,67.47,67.65,112815,0
+BFAM.US,D,20160915,000000,67.47,68.36,66.48,68.34,119142,0
+BFAM.US,D,20160916,000000,68.46,68.46,67.518,67.76,298348,0
+BFAM.US,D,20160919,000000,67.74,67.95,67,67.34,167424,0
+BFAM.US,D,20160920,000000,67.59,67.72,66.74,66.85,152760,0
+BFAM.US,D,20160921,000000,67.02,67.66,66.35,67.47,169878,0
+BFAM.US,D,20160922,000000,67.77,68.5,67.53,68.25,136963,0
+BFAM.US,D,20160923,000000,68.25,68.59,67.65,67.76,255524,0
+BFAM.US,D,20160926,000000,67.79,67.86,66.94,66.96,137014,0
+BFAM.US,D,20160927,000000,66.75,67,66.59,66.68,240174,0
+BFAM.US,D,20160928,000000,66.56,66.785,66.38,66.54,99369,0
+BFAM.US,D,20160929,000000,66.75,66.75,65.98,66.09,133587,0
+BFAM.US,D,20160930,000000,66.38,67.25,65.99,66.89,313057,0
+BFAM.US,D,20161003,000000,66.63,67.18,66.61,66.69,187721,0
+BFAM.US,D,20161004,000000,66.68,66.95,66.34,66.62,69036,0
+BFAM.US,D,20161005,000000,66.78,67.11,66.23,66.26,121136,0
+BFAM.US,D,20161006,000000,66.15,66.67,65.99,66.08,106217,0
+BFAM.US,D,20161007,000000,65.97,66.085,65.16,65.31,119314,0
+BFAM.US,D,20161010,000000,65.66,66.07,65.54,65.98,117579,0
+BFAM.US,D,20161011,000000,65.99,66.3,65.82,66.02,140561,0
+BFAM.US,D,20161012,000000,66.08,66.43,65.77,66.18,103048,0
+BFAM.US,D,20161013,000000,65.77,66.37,65.16,66.04,151254,0
+BFAM.US,D,20161014,000000,65.77,66.24,65.18,65.21,202355,0
+BFAM.US,D,20161017,000000,65,65.18,64.54,64.61,195741,0
+BFAM.US,D,20161018,000000,64.98,65.38,64.9305,65.23,115603,0
+BFAM.US,D,20161019,000000,65.82,66.96,65.74,66.8,173160,0
+BFAM.US,D,20161020,000000,66.26,66.51,65.51,66.18,124506,0
+BFAM.US,D,20161021,000000,65.62,66.83,65.62,66.59,91595,0
+BFAM.US,D,20161024,000000,67,67.82,66.87,67.3,294214,0
+BFAM.US,D,20161025,000000,67.27,67.935,67.02,67.19,326529,0
+BFAM.US,D,20161026,000000,66.98,67.25,66.62,66.99,257875,0
+BFAM.US,D,20161027,000000,67.37,67.37,66.49,66.96,136318,0
+BFAM.US,D,20161028,000000,66.8,67.24,66.44,66.53,103674,0
+BFAM.US,D,20161031,000000,66.67,67.09,66.2,66.91,208127,0
+BFAM.US,D,20161101,000000,66.72,66.8,65.93,66.19,185325,0
+BFAM.US,D,20161102,000000,59,64.02,59,62.74,1446887,0
+BFAM.US,D,20161103,000000,62.68,63.57,62.53,62.77,504296,0
+BFAM.US,D,20161104,000000,62.93,64.165,62.65,63.1,485563,0
+BFAM.US,D,20161107,000000,63.64,64.02,62.89,63.63,393157,0
+BFAM.US,D,20161108,000000,63.46,64.08,63.2,63.86,374992,0
+BFAM.US,D,20161109,000000,63.25,66.54,62.545,66.37,361598,0
+BFAM.US,D,20161110,000000,68,69.99,67.35,69.89,610591,0
+BFAM.US,D,20161111,000000,70,72.06,69.87,71.72,582812,0
+BFAM.US,D,20161114,000000,72,72.8,71.495,71.86,275596,0
+BFAM.US,D,20161115,000000,71.8,71.8,70.5701,70.75,201393,0
+BFAM.US,D,20161116,000000,70.59,71.28,70.11,70.8,281612,0
+BFAM.US,D,20161117,000000,70.79,71.51,69.9158,70.12,312960,0
+BFAM.US,D,20161118,000000,70.28,71.42,70.28,71.33,153919,0
+BFAM.US,D,20161121,000000,71.65,72.3,70.9974,72.3,350981,0
+BFAM.US,D,20161122,000000,70.46,71.09,69.81,69.83,1008823,0
+BFAM.US,D,20161123,000000,69.99,70.33,69.6735,70.11,243487,0
+BFAM.US,D,20161125,000000,70.3,70.93,69.76,70.16,226872,0
+BFAM.US,D,20161128,000000,70.04,70.4,69.725,69.92,187339,0
+BFAM.US,D,20161129,000000,70.23,70.48,69.538,69.8,267177,0
+BFAM.US,D,20161130,000000,69.95,70.2195,68.79,68.82,221442,0
+BFAM.US,D,20161201,000000,68.52,68.75,67.35,67.65,319290,0
+BFAM.US,D,20161202,000000,67.73,68.54,66.99,68.33,454530,0
+BFAM.US,D,20161205,000000,68.45,69.32,68.34,69.02,332540,0
+BFAM.US,D,20161206,000000,68.94,69.64,68.51,69.2,206879,0
+BFAM.US,D,20161207,000000,69.07,70.12,69.06,69.86,163963,0
+BFAM.US,D,20161208,000000,70,71.32,69.71,71.19,305426,0
+BFAM.US,D,20161209,000000,71.2,71.35,70.64,70.9,322524,0
+BFAM.US,D,20161212,000000,70.58,70.58,69.89,70.16,292229,0
+BFAM.US,D,20161213,000000,70.24,70.7,69.43,69.48,357209,0
+BFAM.US,D,20161214,000000,69.54,69.86,69.04,69.1,197144,0
+BFAM.US,D,20161215,000000,69.31,70.02,68.61,69.21,254919,0
+BFAM.US,D,20161216,000000,69.55,69.75,69.075,69.14,573670,0
+BFAM.US,D,20161219,000000,69.51,70.25,69.51,70.24,183980,0
+BFAM.US,D,20161220,000000,70.47,70.53,69.88,70.53,242420,0
+BFAM.US,D,20161221,000000,70.33,70.75,69.82,69.82,312175,0
+BFAM.US,D,20161222,000000,70.15,70.15,69.22,69.45,104998,0
+BFAM.US,D,20161223,000000,69.28,69.69,68.95,69.15,85335,0
+BFAM.US,D,20161227,000000,69.59,69.74,69.08,69.46,113111,0
+BFAM.US,D,20161228,000000,69.34,70.38,69.17,69.67,211613,0
+BFAM.US,D,20161229,000000,69.89,70.14,69.7469,70.07,276919,0
+BFAM.US,D,20161230,000000,70.16,70.29,69.69,70.02,254220,0
+BFAM.US,D,20170103,000000,70.02,70.28,68.765,69.18,346883,0
+BFAM.US,D,20170104,000000,69.15,70.48,69.15,70.3,219112,0
+BFAM.US,D,20170105,000000,70.36,70.83,70.12,70.69,796893,0
+BFAM.US,D,20170106,000000,70.25,71.55,70,70.91,359905,0
+BFAM.US,D,20170109,000000,70.58,71.11,70.36,71.01,444754,0
+BFAM.US,D,20170110,000000,71.08,71.76,71.08,71.28,191380,0
+BFAM.US,D,20170111,000000,71.1,71.42,70.595,71.21,169442,0
+BFAM.US,D,20170112,000000,71.2,71.27,70.52,70.83,205927,0
+BFAM.US,D,20170113,000000,71.01,71.84,71.01,71.12,169564,0
+BFAM.US,D,20170117,000000,70.62,70.75,70.151,70.5,180374,0
+BFAM.US,D,20170118,000000,70.49,70.86,70.15,70.77,220367,0
+BFAM.US,D,20170119,000000,70.78,70.78,69.16,69.2,266861,0
+BFAM.US,D,20170120,000000,69.2,70.095,69.2,69.71,359922,0
+BFAM.US,D,20170123,000000,69.81,70.19,69.42,69.64,242015,0
+BFAM.US,D,20170124,000000,69.69,71.02,69.44,70.44,186036,0
+BFAM.US,D,20170125,000000,70.9,71.429,70.18,71.16,194656,0
+BFAM.US,D,20170126,000000,70.93,71.63,70.39,70.41,238986,0
+BFAM.US,D,20170127,000000,70.75,70.75,70.0501,70.3,103428,0
+BFAM.US,D,20170130,000000,70.01,70.16,69.25,69.64,177459,0
+BFAM.US,D,20170131,000000,69.23,70.91,69.125,70.86,312734,0
+BFAM.US,D,20170201,000000,71.02,71.35,70.48,70.8,178058,0
+BFAM.US,D,20170202,000000,70.82,71.02,70.4,70.73,227867,0
+BFAM.US,D,20170203,000000,71.24,71.96,71.13,71.84,129346,0
+BFAM.US,D,20170206,000000,71.43,71.53,71.01,71.25,213892,0
+BFAM.US,D,20170207,000000,71.5,71.69,70.6,70.74,131041,0
+BFAM.US,D,20170208,000000,70.45,71.02,70.43,70.73,192259,0
+BFAM.US,D,20170209,000000,70.82,71.88,70.73,71.47,265423,0
+BFAM.US,D,20170210,000000,65,70,65,68.4,1125057,0
+BFAM.US,D,20170213,000000,68.93,69.08,67.6837,68.13,451884,0
+BFAM.US,D,20170214,000000,68.44,68.44,67.775,68.01,612986,0
+BFAM.US,D,20170215,000000,67.9,68.92,67.5699,68.76,194001,0
+BFAM.US,D,20170216,000000,68.9,68.9,68.03,68.76,211691,0
+BFAM.US,D,20170217,000000,68.71,69.39,68.55,69.37,207157,0
+BFAM.US,D,20170221,000000,69.36,69.8,69.04,69.16,168569,0
+BFAM.US,D,20170222,000000,69.01,69.28,68.55,69.11,171616,0
+BFAM.US,D,20170223,000000,69.23,69.38,68.935,69.06,186918,0
+BFAM.US,D,20170224,000000,68.53,69.22,68.11,69.14,228960,0
+BFAM.US,D,20170227,000000,69.16,69.63,68.99,69.3,231628,0
+BFAM.US,D,20170228,000000,69.11,69.37,68.77,69.11,301918,0
+BFAM.US,D,20170301,000000,69.91,70,69.07,69.3,355570,0
+BFAM.US,D,20170302,000000,69.29,69.88,68.99,69.34,209896,0
+BFAM.US,D,20170303,000000,69.6,69.73,69.09,69.62,304890,0
+BFAM.US,D,20170306,000000,69.18,69.65,69.035,69.54,318756,0
+BFAM.US,D,20170307,000000,69.57,69.85,69.32,69.53,186834,0
+BFAM.US,D,20170308,000000,69.82,69.82,69.25,69.36,196509,0
+BFAM.US,D,20170309,000000,69.32,69.635,69.01,69.3,155272,0
+BFAM.US,D,20170310,000000,69.58,69.92,68.99,69.41,213333,0
+BFAM.US,D,20170313,000000,69.31,69.7205,69.31,69.56,145692,0
+BFAM.US,D,20170314,000000,69.38,69.5169,68.86,69.04,148390,0
+BFAM.US,D,20170315,000000,69.19,69.28,68.62,68.66,316523,0
+BFAM.US,D,20170316,000000,69.07,69.47,68.32,68.73,213035,0
+BFAM.US,D,20170317,000000,68.56,70,68.53,69.92,265284,0
+BFAM.US,D,20170320,000000,69.61,69.87,69.61,69.86,209588,0
+BFAM.US,D,20170321,000000,70,70,69.355,69.5,285708,0
+BFAM.US,D,20170322,000000,69.24,69.33,68.87,69.16,151485,0
+BFAM.US,D,20170323,000000,69.17,70.2,69.17,69.88,189967,0
+BFAM.US,D,20170324,000000,70.01,70.61,69.75,70.31,188962,0
+BFAM.US,D,20170327,000000,69.63,70.81,69.44,70.69,255080,0
+BFAM.US,D,20170328,000000,70.66,72.09,70.365,71.93,329239,0
+BFAM.US,D,20170329,000000,71.85,72.14,71.39,71.76,301100,0
+BFAM.US,D,20170330,000000,71.78,72.34,71.77,72.18,198936,0
+BFAM.US,D,20170331,000000,72.23,72.5,71.79,72.49,312585,0
+BFAM.US,D,20170403,000000,72.18,72.51,69.98,70.04,728769,0
+BFAM.US,D,20170404,000000,70.13,70.88,70.13,70.56,228824,0
+BFAM.US,D,20170405,000000,70.88,71.3,69.98,70.07,232405,0
+BFAM.US,D,20170406,000000,70.08,71.32,69.485,71.04,262531,0
+BFAM.US,D,20170407,000000,70.84,71.48,70.84,70.86,201398,0
+BFAM.US,D,20170410,000000,70.93,71.605,70.79,71.34,155114,0
+BFAM.US,D,20170411,000000,70.95,72.28,70.93,72.27,344082,0
+BFAM.US,D,20170412,000000,72.13,72.3,71.53,71.7,240056,0
+BFAM.US,D,20170413,000000,71.57,71.83,71.35,71.53,187508,0
+BFAM.US,D,20170417,000000,72.08,72.31,71.08,72.12,217298,0
+BFAM.US,D,20170418,000000,71.95,72.31,71.61,72.1,161679,0
+BFAM.US,D,20170419,000000,72.24,72.78,72.24,72.7,178915,0
+BFAM.US,D,20170420,000000,72.78,73.49,72.78,73.45,179256,0
+BFAM.US,D,20170421,000000,73.43,74.9,73.32,74.57,340206,0
+BFAM.US,D,20170424,000000,75,75.52,74.47,74.63,197449,0
+BFAM.US,D,20170425,000000,75.05,75.3,74.32,75.07,214868,0
+BFAM.US,D,20170426,000000,74.89,76.06,74.89,75.49,254816,0
+BFAM.US,D,20170427,000000,75.63,76.25,75.52,76.09,152791,0
+BFAM.US,D,20170428,000000,75.88,76.26,75.73,76.12,229889,0
+BFAM.US,D,20170501,000000,76.21,76.24,74.95,75.99,227646,0
+BFAM.US,D,20170502,000000,75.86,76.97,75.86,76.39,252327,0
+BFAM.US,D,20170503,000000,76.21,76.33,75.4,75.91,163730,0
+BFAM.US,D,20170504,000000,76.09,76.61,75.61,76.04,246744,0
+BFAM.US,D,20170505,000000,77.5,79.46,76.97,79.44,551938,0
+BFAM.US,D,20170508,000000,79.17,81.23,79.03,80.04,229726,0
+BFAM.US,D,20170509,000000,79.77,80.95,79.77,80.76,212603,0
+BFAM.US,D,20170510,000000,80.87,81,80.13,80.61,250726,0
+BFAM.US,D,20170511,000000,78.989,79.07,78,78.65,1615432,0
+BFAM.US,D,20170512,000000,77.97,78.85,77.6,78.19,411677,0
+BFAM.US,D,20170515,000000,78.01,79.14,78.01,78.56,265551,0
+BFAM.US,D,20170516,000000,78.73,78.8219,77.36,77.61,448366,0
+BFAM.US,D,20170517,000000,77.05,77.46,76.08,76.38,529443,0
+BFAM.US,D,20170518,000000,76.37,77.25,76.33,76.76,261542,0
+BFAM.US,D,20170519,000000,76.95,76.95,76.205,76.23,536451,0
+BFAM.US,D,20170522,000000,76.31,76.88,75.941,76.8,312176,0
+BFAM.US,D,20170523,000000,77.31,77.31,75.905,76.01,396302,0
+BFAM.US,D,20170524,000000,76,76.99,76,76.46,207774,0
+BFAM.US,D,20170525,000000,76.56,77.06,76.36,76.37,226555,0
+BFAM.US,D,20170526,000000,76.46,76.96,76.25,76.62,181158,0
+BFAM.US,D,20170530,000000,76.43,77.1299,75.995,76.98,400063,0
+BFAM.US,D,20170531,000000,77.04,77.39,76.5,76.72,225973,0
+BFAM.US,D,20170601,000000,76.87,78.095,75.55,77.99,403693,0
+BFAM.US,D,20170602,000000,78.31,78.46,77.65,77.84,274993,0
+BFAM.US,D,20170605,000000,77.61,77.96,77.13,77.19,151495,0
+BFAM.US,D,20170606,000000,76.69,77.24,76.6,76.95,372909,0
+BFAM.US,D,20170607,000000,77.03,77.14,76.76,77.02,256198,0
+BFAM.US,D,20170608,000000,76.85,76.89,76.22,76.57,200529,0
+BFAM.US,D,20170609,000000,76.42,76.85,76.08,76.28,396012,0
+BFAM.US,D,20170612,000000,76.24,76.52,75.74,76.39,364436,0
+BFAM.US,D,20170613,000000,76.39,77,76.14,76.82,263233,0
+BFAM.US,D,20170614,000000,76.7,76.88,76.38,76.6,215488,0
+BFAM.US,D,20170615,000000,75.86,77.5,75.83,76.89,618299,0
+BFAM.US,D,20170616,000000,76.62,77.3,76.44,77.02,737171,0
+BFAM.US,D,20170619,000000,77,77.49,76.715,77,759269,0
+BFAM.US,D,20170620,000000,77.14,78.47,76.83,77.55,659503,0
+BFAM.US,D,20170621,000000,78,79.33,77.79,79.24,543715,0
+BFAM.US,D,20170622,000000,79.25,79.31,78.16,78.28,391580,0
+BFAM.US,D,20170623,000000,78.35,78.92,77.95,78.01,4563776,0
+BFAM.US,D,20170626,000000,78.41,78.82,77.515,77.76,354258,0
+BFAM.US,D,20170627,000000,77.5,78.21,76.97,77.24,391732,0
+BFAM.US,D,20170628,000000,77.52,77.94,76.48,76.81,589674,0
+BFAM.US,D,20170629,000000,76.94,77.38,76.81,77.12,350387,0
+BFAM.US,D,20170630,000000,77.52,77.7,77.17,77.21,204987,0
+BFAM.US,D,20170703,000000,77.23,77.65,76.86,76.87,175751,0
+BFAM.US,D,20170705,000000,76.8,77.115,76.13,76.91,324898,0
+BFAM.US,D,20170706,000000,76.65,76.725,75.65,75.84,321200,0
+BFAM.US,D,20170707,000000,75.93,76.7,75.92,76.56,189323,0
+BFAM.US,D,20170710,000000,76.72,77.087,76.045,76.22,253601,0
+BFAM.US,D,20170711,000000,76.37,76.6,75.85,76.46,291013,0
+BFAM.US,D,20170712,000000,76.61,77.44,76.61,76.97,148452,0
+BFAM.US,D,20170713,000000,76.87,77.77,76.525,77.05,147659,0
+BFAM.US,D,20170714,000000,76.97,77.65,76.86,77.33,192058,0
+BFAM.US,D,20170717,000000,77.25,77.99,76.95,77.65,315681,0
+BFAM.US,D,20170718,000000,78.94,79.66,77.67,79.3,356871,0
+BFAM.US,D,20170719,000000,79.37,80.03,79.36,79.7,399771,0
+BFAM.US,D,20170720,000000,79.7,80,79.48,79.68,136881,0
+BFAM.US,D,20170721,000000,79.69,79.81,79.41,79.55,168265,0
+BFAM.US,D,20170724,000000,79.52,80.1855,79.275,79.59,249868,0
+BFAM.US,D,20170725,000000,79.48,80.01,79.24,79.45,196450,0
+BFAM.US,D,20170726,000000,79.43,80.67,79.11,79.18,149100,0
+BFAM.US,D,20170727,000000,79.55,79.75,78.72,78.92,242726,0
+BFAM.US,D,20170728,000000,78.81,79.39,78.22,79.2,170912,0
+BFAM.US,D,20170731,000000,79.17,79.66,78.95,79.01,195622,0
+BFAM.US,D,20170801,000000,79.63,81.16,79.18,79.85,395898,0
+BFAM.US,D,20170802,000000,81.9,82,78.07,78.49,415691,0
+BFAM.US,D,20170803,000000,78.54,79.8,78.28,78.91,216563,0
+BFAM.US,D,20170804,000000,78.82,79.25,78.38,78.71,118884,0
+BFAM.US,D,20170807,000000,78.8,79.22,78.35,79.17,162580,0
+BFAM.US,D,20170808,000000,78.78,79.63,78.59,79.42,241345,0
+BFAM.US,D,20170809,000000,79.18,79.76,79.09,79.6,201599,0
+BFAM.US,D,20170810,000000,79.44,79.89,79.18,79.29,262507,0
+BFAM.US,D,20170811,000000,78.67,80,77.73,79.16,242148,0
+BFAM.US,D,20170814,000000,79.68,80.3,79.68,80.18,184179,0
+BFAM.US,D,20170815,000000,80.38,80.38,79.65,79.88,174600,0
+BFAM.US,D,20170816,000000,79.93,80.41,79.62,79.81,146444,0
+BFAM.US,D,20170817,000000,79.7,80.17,79.42,79.81,214938,0
+BFAM.US,D,20170818,000000,79.58,79.89,79.05,79.5,156699,0
+BFAM.US,D,20170821,000000,79.42,79.8,78.9914,79.72,104701,0
+BFAM.US,D,20170822,000000,80,80.76,79.94,80.73,160254,0
+BFAM.US,D,20170823,000000,80.48,80.73,80.015,80.33,174565,0
+BFAM.US,D,20170824,000000,80.5,80.5,79.03,79.06,286716,0
+BFAM.US,D,20170825,000000,79.34,79.88,79.12,79.42,116228,0
+BFAM.US,D,20170828,000000,79.58,79.9,79.03,79.66,142435,0
+BFAM.US,D,20170829,000000,79.37,79.81,79.02,79.06,100131,0
+BFAM.US,D,20170830,000000,79.05,79.27,78.85,79.17,72522,0
+BFAM.US,D,20170831,000000,79.34,79.95,79.13,79.93,112866,0
+BFAM.US,D,20170901,000000,79.85,80.26,79.615,79.88,73541,0
+BFAM.US,D,20170905,000000,79.85,80.62,79.55,79.92,115549,0
+BFAM.US,D,20170906,000000,79.88,80,78.37,78.76,277414,0
+BFAM.US,D,20170907,000000,78.81,79.12,77.685,78.04,174213,0
+BFAM.US,D,20170908,000000,78.1,79.33,77.75,79.22,206059,0
+BFAM.US,D,20170911,000000,79.76,80.49,79.39,80.36,172584,0
+BFAM.US,D,20170912,000000,80.12,80.74,79.91,80.73,134663,0
+BFAM.US,D,20170913,000000,80.85,81.05,80.51,80.86,161378,0
+BFAM.US,D,20170914,000000,80.6,81.68,80.285,81.29,194619,0
+BFAM.US,D,20170915,000000,81.09,81.09,80.61,80.96,200803,0
+BFAM.US,D,20170918,000000,81.18,81.45,80.91,81.39,127276,0
+BFAM.US,D,20170919,000000,81.33,81.66,81.01,81.36,129095,0
+BFAM.US,D,20170920,000000,81.44,82.41,81.24,82.35,165887,0
+BFAM.US,D,20170921,000000,82.36,82.415,81.5,81.76,151005,0
+BFAM.US,D,20170922,000000,81.83,82.25,81.69,81.99,106426,0
+BFAM.US,D,20170925,000000,81.93,82.23,81.41,82.2,85919,0
+BFAM.US,D,20170926,000000,82,84.04,82,83.91,275463,0
+BFAM.US,D,20170927,000000,84.17,84.47,83.34,84.31,240956,0
+BFAM.US,D,20170928,000000,84.19,85.81,83.88,85.74,223263,0
+BFAM.US,D,20170929,000000,85.64,86.3,85.01,86.21,345051,0
+BFAM.US,D,20171002,000000,86.21,87.42,86.165,87.1,315416,0
+BFAM.US,D,20171003,000000,87.5,88.13,86.62,87.21,263263,0
+BFAM.US,D,20171004,000000,87.4,87.48,85.53,85.58,188949,0
+BFAM.US,D,20171005,000000,85.78,85.97,85.08,85.32,125489,0
+BFAM.US,D,20171006,000000,85.16,85.99,85.16,85.84,98491,0
+BFAM.US,D,20171009,000000,85.75,85.75,84.78,85.34,102593,0
+BFAM.US,D,20171010,000000,85.34,85.89,85.15,85.49,84462,0
+BFAM.US,D,20171011,000000,85.56,85.94,85.02,85.29,75145,0
+BFAM.US,D,20171012,000000,85.45,85.62,85.13,85.24,98254,0
+BFAM.US,D,20171013,000000,85.34,85.34,84.63,85.15,120290,0
+BFAM.US,D,20171016,000000,85.18,85.38,84.6485,85.21,153991,0
+BFAM.US,D,20171017,000000,85.1,85.58,84.91,85.07,222464,0
+BFAM.US,D,20171018,000000,85.18,85.57,84.84,84.91,159828,0
+BFAM.US,D,20171019,000000,84.62,85.39,84.38,85.19,80093,0
+BFAM.US,D,20171020,000000,85.32,86.07,84.97,86.04,106030,0
+BFAM.US,D,20171023,000000,86.52,86.52,85.35,85.63,61901,0
+BFAM.US,D,20171024,000000,86.11,86.67,85.41,86.47,424784,0
+BFAM.US,D,20171025,000000,86.37,86.83,85.345,85.91,178180,0
+BFAM.US,D,20171026,000000,85.7,86.46,85.21,85.6,135622,0
+BFAM.US,D,20171027,000000,85.84,86.48,85.41,86.45,94705,0
+BFAM.US,D,20171030,000000,86.37,86.45,85.02,85.69,212762,0
+BFAM.US,D,20171031,000000,85.84,86.67,85.84,86.3,107892,0
+BFAM.US,D,20171101,000000,86.66,86.66,85.61,86.59,142850,0
+BFAM.US,D,20171102,000000,91.75,93.13,88.32,88.68,463097,0
+BFAM.US,D,20171103,000000,88.49,89.21,87.42,89.11,192719,0
+BFAM.US,D,20171106,000000,89.04,90.52,88.71,89.53,163445,0
+BFAM.US,D,20171107,000000,89.51,90.03,88.48,89.52,168964,0
+BFAM.US,D,20171108,000000,89.47,90.81,89.29,89.96,164782,0
+BFAM.US,D,20171109,000000,86.6,87.23,85.55,86.59,1163670,0
+BFAM.US,D,20171110,000000,86.73,87.27,86.5,86.66,255224,0
+BFAM.US,D,20171113,000000,86.41,87.54,85.99,86.73,460102,0
+BFAM.US,D,20171114,000000,86.69,87.25,86.25,86.58,270375,0
+BFAM.US,D,20171115,000000,86.27,86.61,85.58,86.19,273570,0
+BFAM.US,D,20171116,000000,86.64,87.65,86.62,87.61,355150,0
+BFAM.US,D,20171117,000000,87.74,88,87.27,87.55,289197,0
+BFAM.US,D,20171120,000000,87.72,87.99,86.8,87.67,217103,0
+BFAM.US,D,20171121,000000,87.67,88.14,87.6,88.04,191744,0
+BFAM.US,D,20171122,000000,88.02,88.29,87.77,88.08,134687,0
+BFAM.US,D,20171124,000000,88.24,88.82,87.83,87.92,203562,0
+BFAM.US,D,20171127,000000,88.28,88.59,87.13,87.42,176441,0
+BFAM.US,D,20171128,000000,87.62,88.13,87.29,88.07,237492,0
+BFAM.US,D,20171129,000000,88.36,88.8228,88.255,88.68,177590,0
+BFAM.US,D,20171130,000000,88.7,89.175,88.45,88.95,231387,0
+BFAM.US,D,20171201,000000,88.78,89.66,87.84,88.94,453367,0
+BFAM.US,D,20171204,000000,89.51,90.34,89.16,89.9,394699,0
+BFAM.US,D,20171205,000000,90.1,90.5,89.96,90.15,368901,0
+BFAM.US,D,20171206,000000,90.05,90.5,89.22,90.42,415676,0
+BFAM.US,D,20171207,000000,90.38,92.07,90.28,92.05,320234,0
+BFAM.US,D,20171208,000000,92.27,92.42,91.53,91.56,363602,0
+BFAM.US,D,20171211,000000,91.76,91.91,91.37,91.77,184552,0
+BFAM.US,D,20171212,000000,91.64,91.81,91.055,91.27,251629,0
+BFAM.US,D,20171213,000000,91.2,91.68,90.74,90.85,346933,0
+BFAM.US,D,20171214,000000,90.94,91.46,90.81,91.35,154076,0
+BFAM.US,D,20171215,000000,91.45,93.76,91.2,93.65,353951,0
+BFAM.US,D,20171218,000000,93.91,94.77,93.91,94.57,309288,0
+BFAM.US,D,20171219,000000,94.57,94.78,94.05,94.71,267217,0
+BFAM.US,D,20171220,000000,94.71,95.4,94.52,94.69,237825,0
+BFAM.US,D,20171221,000000,94.72,95.82,93.79,94.22,333813,0
+BFAM.US,D,20171222,000000,94.22,94.74,93.88,94.48,177400,0
+BFAM.US,D,20171226,000000,94.42,94.72,94.11,94.34,126347,0
+BFAM.US,D,20171227,000000,94.39,94.6985,94.04,94.18,112875,0
+BFAM.US,D,20171228,000000,94.44,94.58,93.48,94.28,163079,0
+BFAM.US,D,20171229,000000,94.34,94.425,93.9,94,159834,0
+BFAM.US,D,20180102,000000,94,94.41,93.14,94.03,240538,0
+BFAM.US,D,20180103,000000,94.25,94.49,93.54,94.16,281049,0
+BFAM.US,D,20180104,000000,94.02,95.2,93.9118,94.59,171833,0
+BFAM.US,D,20180105,000000,94.48,95.78,94.47,95.75,237478,0
+BFAM.US,D,20180108,000000,94.65,95.5,94.54,95.05,166405,0
+BFAM.US,D,20180109,000000,94.73,95.2825,94.72,94.97,192649,0
+BFAM.US,D,20180110,000000,94.66,94.96,93.91,94.88,136085,0
+BFAM.US,D,20180111,000000,94.83,95.43,94.535,95.43,96192,0
+BFAM.US,D,20180112,000000,95,95.91,94.52,95.44,137132,0
+BFAM.US,D,20180116,000000,95.35,96.4325,95.35,95.58,209299,0
+BFAM.US,D,20180117,000000,96.17,96.27,95.12,95.68,196843,0
+BFAM.US,D,20180118,000000,95.93,96.46,95.54,96.18,164783,0
+BFAM.US,D,20180119,000000,96.65,98.16,96.65,97.51,165154,0
+BFAM.US,D,20180122,000000,97.52,98.22,97.17,97.57,142155,0
+BFAM.US,D,20180123,000000,97.7,98.25,97.17,98.09,210060,0
+BFAM.US,D,20180124,000000,98.28,98.48,96.63,97.17,147251,0
+BFAM.US,D,20180125,000000,97.6,97.88,96.81,97.32,138605,0
+BFAM.US,D,20180126,000000,97.45,98.24,96.77,97.8,223532,0
+BFAM.US,D,20180129,000000,97.45,97.8,96.6,96.75,103009,0
+BFAM.US,D,20180130,000000,96.49,97.28,95.99,97.01,117986,0
+BFAM.US,D,20180131,000000,97.13,98.25,96.77,98.2,191277,0
+BFAM.US,D,20180201,000000,98.04,98.8375,97.49,98.75,221432,0
+BFAM.US,D,20180202,000000,98.25,98.81,96.611,97.21,232388,0
+BFAM.US,D,20180205,000000,96.48,96.735,93.67,94.36,245469,0
+BFAM.US,D,20180206,000000,92.84,94.76,92.545,94.35,239588,0
+BFAM.US,D,20180207,000000,94.36,94.97,93.76,93.92,191741,0
+BFAM.US,D,20180208,000000,94.04,94.43,91.54,91.78,329098,0
+BFAM.US,D,20180209,000000,94.68,96.65,92.72,93.56,451674,0
+BFAM.US,D,20180212,000000,93.66,94.45,92.72,93.08,402706,0
+BFAM.US,D,20180213,000000,93.02,95.17,92.7,95.16,348909,0
+BFAM.US,D,20180214,000000,95.08,96,94.32,95.94,135435,0
+BFAM.US,D,20180215,000000,96,96.095,95.13,96,204042,0
+BFAM.US,D,20180216,000000,95.81,97.59,95.81,97.35,165455,0
+BFAM.US,D,20180220,000000,96.09,97.59,96.09,96.09,128898,0
+BFAM.US,D,20180221,000000,96.1,98,96.1,96.66,129367,0
+BFAM.US,D,20180222,000000,97.07,98.025,95.57,95.97,192402,0
+BFAM.US,D,20180223,000000,96,96.77,95.4,96.46,186248,0
+BFAM.US,D,20180226,000000,96.5,97.18,95.82,96.59,229881,0
+BFAM.US,D,20180227,000000,96.6,96.93,95.87,96.12,162581,0
+BFAM.US,D,20180228,000000,96.27,97.31,95.57,95.57,160229,0
+BFAM.US,D,20180301,000000,95.54,95.845,94.39,95.17,171204,0
+BFAM.US,D,20180302,000000,95.07,96.22,94.31,95.83,138019,0
+BFAM.US,D,20180305,000000,95.5,96.91,95.09,96.26,157567,0
+BFAM.US,D,20180306,000000,96.17,97.07,95.56,96.57,227756,0
+BFAM.US,D,20180307,000000,96.29,98.5,96.29,98.34,180440,0
+BFAM.US,D,20180308,000000,98.5,99.87,98.24,98.51,226473,0
+BFAM.US,D,20180309,000000,99.11,100.55,98.38,100.3,234575,0
+BFAM.US,D,20180312,000000,100.41,100.825,99.71,100.35,225220,0
+BFAM.US,D,20180313,000000,100.35,100.95,99.4,99.48,285136,0
+BFAM.US,D,20180314,000000,99.85,100.01,98.695,99.99,196911,0
+BFAM.US,D,20180315,000000,99.81,100.26,98.88,100.1,166693,0
+BFAM.US,D,20180316,000000,100.19,101.465,99.73,101.17,350546,0
+BFAM.US,D,20180319,000000,100.82,101.42,100.74,101.21,189245,0
+BFAM.US,D,20180320,000000,101.24,102.42,100.66,102.29,159006,0
+BFAM.US,D,20180321,000000,102.42,102.949,101.68,102.31,190938,0
+BFAM.US,D,20180322,000000,102,102.74,101.74,101.88,296672,0
+BFAM.US,D,20180323,000000,102.14,103.52,102.14,102.84,388346,0
+BFAM.US,D,20180326,000000,103.6,105.04,102.9,104.67,518438,0
+BFAM.US,D,20180327,000000,103.47,103.47,97.71,97.86,1651718,0
+BFAM.US,D,20180328,000000,98,99.72,96.86,97.69,791021,0
+BFAM.US,D,20180329,000000,98.49,100.345,98.07,99.72,776660,0
+BFAM.US,D,20180402,000000,99.66,100.11,97.56,97.79,401264,0
+BFAM.US,D,20180403,000000,95.82,97.24,95,96.97,399053,0
+BFAM.US,D,20180404,000000,95.61,97.65,95.38,97.56,403214,0
+BFAM.US,D,20180405,000000,97.78,99.99,97.78,99.1,452886,0
+BFAM.US,D,20180406,000000,98.56,99.26,96.08,96.1,582549,0
+BFAM.US,D,20180409,000000,96.83,97.49,96.38,96.47,479133,0
+BFAM.US,D,20180410,000000,97.39,99.06,97.39,98.89,325465,0
+BFAM.US,D,20180411,000000,98.87,99.14,98.02,98.23,242618,0
+BFAM.US,D,20180412,000000,98.62,99.59,98.39,98.7,343890,0
+BFAM.US,D,20180413,000000,99.42,99.42,98.27,98.8,231698,0
+BFAM.US,D,20180416,000000,98.93,100.17,98.92,99.59,237389,0
+BFAM.US,D,20180417,000000,99.87,99.88,98.47,98.99,252047,0
+BFAM.US,D,20180418,000000,98.99,99.89,98.93,99.48,259364,0
+BFAM.US,D,20180419,000000,99.22,99.53,98.18,98.39,242276,0
+BFAM.US,D,20180420,000000,98.7,99,97.85,98.77,187387,0
+BFAM.US,D,20180423,000000,98.89,99.51,98.45,98.84,136178,0
+BFAM.US,D,20180424,000000,99.1,99.44,96.56,96.95,375763,0
+BFAM.US,D,20180425,000000,96.86,97.365,95.67,95.89,312428,0
+BFAM.US,D,20180426,000000,96.27,97.15,95.5,96.05,200790,0
+BFAM.US,D,20180427,000000,96,96.31,95,96,332998,0
+BFAM.US,D,20180430,000000,96.47,96.838,94.8,94.88,523120,0
+BFAM.US,D,20180501,000000,93,95.53,91.29,95.03,719977,0
+BFAM.US,D,20180502,000000,94.98,96.88,94.39,96.5,548657,0
+BFAM.US,D,20180503,000000,96.16,96.975,95.875,96.72,230976,0
+BFAM.US,D,20180504,000000,96.53,98.1,95.37,98.1,427314,0
+BFAM.US,D,20180507,000000,98.2,99.03,97.38,98.85,285603,0
+BFAM.US,D,20180508,000000,98.37,98.99,98.35,98.81,292810,0
+BFAM.US,D,20180509,000000,99.02,99.02,97.16,97.5,313628,0
+BFAM.US,D,20180510,000000,97.52,98.56,97.1,98.13,164182,0
+BFAM.US,D,20180511,000000,98.46,99.23,97.635,99.2,213428,0
+BFAM.US,D,20180514,000000,99.26,99.28,98.13,98.5,145752,0
+BFAM.US,D,20180515,000000,98.04,98.55,97.74,98.24,109371,0
+BFAM.US,D,20180516,000000,98.55,99.3,98.08,98.98,321506,0
+BFAM.US,D,20180517,000000,98.7,99.585,98.55,99.43,136751,0
+BFAM.US,D,20180518,000000,99.37,99.63,99.16,99.41,145633,0
+BFAM.US,D,20180521,000000,99.72,99.92,98.87,99.76,173769,0
+BFAM.US,D,20180522,000000,100.05,100.41,99.495,99.73,235399,0
+BFAM.US,D,20180523,000000,99.55,99.73,99.18,99.44,153327,0
+BFAM.US,D,20180524,000000,99.57,100.82,99.29,100.58,166669,0
+BFAM.US,D,20180525,000000,100.62,101.84,100.55,101.04,144066,0
+BFAM.US,D,20180529,000000,100.44,100.68,99.41,100.05,152605,0
+BFAM.US,D,20180530,000000,100.11,101.82,99.85,101.37,188114,0
+BFAM.US,D,20180531,000000,101.39,102,101.09,101.2,197327,0
+BFAM.US,D,20180601,000000,101.31,101.75,100.94,101.71,275899,0
+BFAM.US,D,20180604,000000,102.04,103.41,101.85,103.26,295006,0
+BFAM.US,D,20180605,000000,103.42,104.46,102.36,103.01,250694,0
+BFAM.US,D,20180606,000000,103.21,105.93,103.21,105.77,403828,0
+BFAM.US,D,20180607,000000,105.69,106.24,104.85,106.23,322618,0
+BFAM.US,D,20180608,000000,106.27,107.57,106.205,107.49,224714,0
+BFAM.US,D,20180611,000000,107.9,107.94,107.09,107.44,266641,0
+BFAM.US,D,20180612,000000,107.58,108.4,107.46,108.09,202221,0
+BFAM.US,D,20180613,000000,108.29,108.32,105.9,106.17,285291,0
+BFAM.US,D,20180614,000000,106.29,106.37,105.34,105.77,212921,0
+BFAM.US,D,20180615,000000,104.53,105.36,104.521,105.12,433739,0
+BFAM.US,D,20180618,000000,105.21,105.8,104.58,105.48,242529,0
+BFAM.US,D,20180619,000000,105.18,106.08,104.21,106,222814,0
+BFAM.US,D,20180620,000000,106.08,106.55,105.1,105.75,220770,0
+BFAM.US,D,20180621,000000,105.37,105.74,104.15,105.1,161823,0
+BFAM.US,D,20180622,000000,105.74,105.74,104.79,105.46,411132,0
+BFAM.US,D,20180625,000000,104.97,104.97,102.835,103.23,359198,0
+BFAM.US,D,20180626,000000,103.13,103.52,102.14,102.47,286838,0
+BFAM.US,D,20180627,000000,103.02,103.02,100.56,100.83,240885,0
+BFAM.US,D,20180628,000000,100.84,102.23,100.12,102.03,228205,0
+BFAM.US,D,20180629,000000,102.78,103.12,102.43,102.52,373850,0
+BFAM.US,D,20180702,000000,101.68,103.56,101.28,103.54,256921,0
+BFAM.US,D,20180703,000000,103.57,104.34,103.1,104.1,123607,0
+BFAM.US,D,20180705,000000,104.3,104.79,103.698,104.79,300877,0
+BFAM.US,D,20180706,000000,104.87,106.66,104.87,106.11,242403,0
+BFAM.US,D,20180709,000000,106.68,107.41,106.44,107.01,157664,0
+BFAM.US,D,20180710,000000,107.05,107.43,106.49,107.34,129480,0
+BFAM.US,D,20180711,000000,106.83,107.93,106.83,107.61,126068,0
+BFAM.US,D,20180712,000000,108.15,108.86,107.911,108.6,135430,0
+BFAM.US,D,20180713,000000,108.55,109.16,107.73,108.84,161895,0
+BFAM.US,D,20180716,000000,108.84,108.92,108.02,108.57,165404,0
+BFAM.US,D,20180717,000000,108.66,108.9,108.18,108.85,97899,0
+BFAM.US,D,20180718,000000,108.81,110.36,108.81,110.14,247870,0
+BFAM.US,D,20180719,000000,110.04,110.85,109.19,109.81,173262,0
+BFAM.US,D,20180720,000000,109.76,110.88,109.15,110.3,256856,0
+BFAM.US,D,20180723,000000,110.38,110.47,109.59,110.11,142395,0
+BFAM.US,D,20180724,000000,110.2,110.53,108.44,109.32,148439,0
+BFAM.US,D,20180725,000000,109.57,110.575,108.46,110.45,150114,0
+BFAM.US,D,20180726,000000,110.09,111.02,109.645,110.95,136443,0
+BFAM.US,D,20180727,000000,111.19,111.285,108.77,109.14,203823,0
+BFAM.US,D,20180730,000000,109.56,109.56,106.675,106.88,222433,0
+BFAM.US,D,20180731,000000,107.05,107.85,106.57,106.99,182188,0
+BFAM.US,D,20180801,000000,107,108.15,106.34,107.69,246371,0
+BFAM.US,D,20180802,000000,107.33,108.74,107.025,108.28,209558,0
+BFAM.US,D,20180803,000000,106.8,112.68,106.8,110.33,450303,0
+BFAM.US,D,20180806,000000,110,111.23,109.41,110.69,228009,0
+BFAM.US,D,20180807,000000,110.25,110.765,109.04,109.27,306191,0
+BFAM.US,D,20180808,000000,109.1,110.3,109.01,109.66,211142,0
+BFAM.US,D,20180809,000000,109.64,110.46,109.46,110.17,206438,0
+BFAM.US,D,20180810,000000,109.98,111.096,109.57,110.33,186743,0
+BFAM.US,D,20180813,000000,110.07,111.93,109.76,111.53,215938,0
+BFAM.US,D,20180814,000000,111.56,114.1,111.56,113.85,312905,0
+BFAM.US,D,20180815,000000,113.19,114.21,112.61,114.2,236599,0
+BFAM.US,D,20180816,000000,114.63,115.86,114.525,115.45,192486,0
+BFAM.US,D,20180817,000000,115.24,116.27,114.55,116.12,133819,0
+BFAM.US,D,20180820,000000,116.53,117.09,115.9,116.64,246972,0
+BFAM.US,D,20180821,000000,116.59,117.5,116.59,117.19,149132,0
+BFAM.US,D,20180822,000000,116.92,117.08,116.26,116.55,302054,0
+BFAM.US,D,20180823,000000,116.55,117.353,116.18,116.48,142547,0
+BFAM.US,D,20180824,000000,116.95,117.74,116.35,117.28,151106,0
+BFAM.US,D,20180827,000000,117.69,119.02,117.175,118.9,271277,0
+BFAM.US,D,20180828,000000,118.86,119.92,118.42,119.36,333629,0
+BFAM.US,D,20180829,000000,119.65,120.07,118.55,118.97,188306,0
+BFAM.US,D,20180830,000000,118.68,119.52,117.99,119.24,92346,0
+BFAM.US,D,20180831,000000,119,119.77,118.8,119.43,159145,0
+BFAM.US,D,20180904,000000,119.83,119.83,118.72,119.43,129834,0
+BFAM.US,D,20180905,000000,118.87,118.91,117.51,118.2,118014,0
+BFAM.US,D,20180906,000000,118.37,118.615,117.27,118.02,184880,0
+BFAM.US,D,20180907,000000,117.77,119.09,117.33,117.84,135317,0
+BFAM.US,D,20180910,000000,117.85,117.85,116.7,116.78,239485,0
+BFAM.US,D,20180911,000000,115.97,118.07,115.43,116.32,155852,0
+BFAM.US,D,20180912,000000,116.15,116.46,114.63,116.04,176492,0
+BFAM.US,D,20180913,000000,116.28,117.23,116.08,116.51,72249,0
+BFAM.US,D,20180914,000000,116.85,117.51,116.16,116.16,117071,0
+BFAM.US,D,20180917,000000,115.75,116.13,114.13,115.11,176176,0
+BFAM.US,D,20180918,000000,115.37,116.2,114.78,115.87,161883,0
+BFAM.US,D,20180919,000000,116.05,116.05,113.82,114.54,143296,0
+BFAM.US,D,20180920,000000,114.78,115.96,114.78,115.45,114837,0
+BFAM.US,D,20180921,000000,115.48,116.47,115.22,116.36,324897,0
+BFAM.US,D,20180924,000000,116.15,117.3,115.91,116.68,198945,0
+BFAM.US,D,20180925,000000,116.76,118.56,116.22,118.24,169351,0
+BFAM.US,D,20180926,000000,118.47,118.5,116.72,116.88,153771,0
+BFAM.US,D,20180927,000000,117.1,117.92,116.29,116.97,180530,0
+BFAM.US,D,20180928,000000,116.75,118.35,116.2,117.84,368564,0
+BFAM.US,D,20181001,000000,118.36,118.91,116.34,117.2,158450,0
+BFAM.US,D,20181002,000000,117.29,117.29,115.51,116.01,352101,0
+BFAM.US,D,20181003,000000,116.56,117.24,115.49,116.43,187336,0
+BFAM.US,D,20181004,000000,116.42,116.42,113.13,113.76,146968,0
+BFAM.US,D,20181005,000000,113.34,116.28,113.18,115.39,279416,0
+BFAM.US,D,20181008,000000,115.3,115.6,113.28,114.8,287729,0
+BFAM.US,D,20181009,000000,114.39,116.419,114.09,115.68,173969,0
+BFAM.US,D,20181010,000000,115.34,116.35,112.23,112.36,168300,0
+BFAM.US,D,20181011,000000,112.17,112.848,110.23,111.14,287294,0
+BFAM.US,D,20181012,000000,113.02,113.66,111.62,112.78,264895,0
+BFAM.US,D,20181015,000000,112.83,114.4,112,112.19,128672,0
+BFAM.US,D,20181016,000000,112.72,116.02,112.255,115.96,172571,0
+BFAM.US,D,20181017,000000,116,116.42,114.12,114.86,138953,0
+BFAM.US,D,20181018,000000,114.64,115.295,114.05,114.39,96569,0
+BFAM.US,D,20181019,000000,114.72,114.83,112.68,113.73,98856,0
+BFAM.US,D,20181022,000000,114.05,115.75,113.79,114.17,193064,0
+BFAM.US,D,20181023,000000,112.1,113.38,111.318,112.9,253274,0
+BFAM.US,D,20181024,000000,112.75,114.09,109.85,109.95,262817,0
+BFAM.US,D,20181025,000000,110.86,113.39,110.75,113,170226,0
+BFAM.US,D,20181026,000000,111.55,113.35,111.13,112.69,140643,0
+BFAM.US,D,20181029,000000,113.68,114.42,109.335,110.35,322583,0
+BFAM.US,D,20181030,000000,110.25,113.84,109.97,113.6,220697,0
+BFAM.US,D,20181031,000000,114.79,116.64,114.78,114.91,255253,0
+BFAM.US,D,20181101,000000,115.18,116.9,114.6,115.55,364911,0
+BFAM.US,D,20181102,000000,112.8,117.93,112,115.93,479334,0
+BFAM.US,D,20181105,000000,115.54,116.37,113.15,115.47,222655,0
+BFAM.US,D,20181106,000000,115.58,116.93,114.345,116.32,150972,0
+BFAM.US,D,20181107,000000,117,118.76,116.31,117.93,286626,0
+BFAM.US,D,20181108,000000,117.41,118.65,116.87,118.3,292887,0
+BFAM.US,D,20181109,000000,119,120.89,117,120.81,222283,0
+BFAM.US,D,20181112,000000,121.45,122.01,117,117.35,346111,0
+BFAM.US,D,20181113,000000,117.66,120.04,117.25,118.21,150297,0
+BFAM.US,D,20181114,000000,118.53,119.68,117.16,117.46,272219,0
+BFAM.US,D,20181115,000000,116.47,117.85,116,117.81,136514,0
+BFAM.US,D,20181116,000000,117,120.22,116.87,120.2,169345,0
+BFAM.US,D,20181119,000000,120.36,121.64,118.37,119,375628,0
+BFAM.US,D,20181120,000000,117.92,118.78,117.195,117.29,279671,0
+BFAM.US,D,20181121,000000,118.13,119.43,117.8,117.84,230458,0
+BFAM.US,D,20181123,000000,117.4,119.05,117.4,118.14,60226,0
+BFAM.US,D,20181126,000000,119.09,119.09,117.51,118.03,252614,0
+BFAM.US,D,20181127,000000,117.45,118.4,117.45,117.9,270738,0
+BFAM.US,D,20181128,000000,118.31,118.89,117.54,118.12,567090,0
+BFAM.US,D,20181129,000000,118.11,122.63,117.72,121.35,616532,0
+BFAM.US,D,20181130,000000,121.52,122.759,121.29,121.68,186735,0
+BFAM.US,D,20181203,000000,122.99,123.93,121.805,123.75,357287,0
+BFAM.US,D,20181204,000000,123.67,123.88,120.867,121.17,153999,0
+BFAM.US,D,20181206,000000,120,120.354,116.7,119.26,210226,0
+BFAM.US,D,20181207,000000,119.01,120.31,115.347,116.26,207128,0
+BFAM.US,D,20181210,000000,115.66,115.66,114.04,114.9,228845,0
+BFAM.US,D,20181211,000000,116,116.96,113.31,113.37,250713,0
+BFAM.US,D,20181212,000000,115.27,116.67,114.84,115.36,235464,0
+BFAM.US,D,20181213,000000,115.34,115.87,113.84,114,276164,0
+BFAM.US,D,20181214,000000,113.61,114.31,111.74,111.89,303891,0
+BFAM.US,D,20181217,000000,111.66,113.48,109.88,110.12,335882,0
+BFAM.US,D,20181218,000000,110.5,112.09,110.5,111.34,276498,0
+BFAM.US,D,20181219,000000,111.23,112.67,109.54,110.15,309003,0
+BFAM.US,D,20181220,000000,109.45,110.476,108.18,108.95,362173,0
+BFAM.US,D,20181221,000000,109.31,110.16,107.03,107.15,375990,0
+BFAM.US,D,20181224,000000,106.92,107.03,105.15,105.39,136501,0
+BFAM.US,D,20181226,000000,106.46,109.33,106.08,109.33,307680,0
+BFAM.US,D,20181227,000000,107.22,111.07,107.22,111,230344,0
+BFAM.US,D,20181228,000000,111.42,112.61,109.92,111.39,164587,0
+BFAM.US,D,20181231,000000,111.95,112.265,110.29,111.45,202549,0
+BFAM.US,D,20190102,000000,110.02,110.325,108.1,110.23,378784,0
+BFAM.US,D,20190103,000000,109.62,109.93,107.42,107.49,195338,0
+BFAM.US,D,20190104,000000,108.18,110.11,108.03,110.02,189505,0
+BFAM.US,D,20190107,000000,109.56,111.55,109.56,110.75,158804,0
+BFAM.US,D,20190108,000000,111.36,112.3,110.37,111.07,284758,0
+BFAM.US,D,20190109,000000,111.49,112.43,110.98,111.44,225693,0
+BFAM.US,D,20190110,000000,111.06,111.849,110.83,111.46,195464,0
+BFAM.US,D,20190111,000000,110.86,111.43,110.361,110.57,203777,0
+BFAM.US,D,20190114,000000,110.18,110.725,109.24,110.07,196168,0
+BFAM.US,D,20190115,000000,110.13,113.805,109.76,112.56,214514,0
+BFAM.US,D,20190116,000000,112.84,114.15,112.595,113.85,161480,0
+BFAM.US,D,20190117,000000,113.34,114.89,113.34,114.39,160499,0
+BFAM.US,D,20190118,000000,114.77,117.88,114.565,117.06,244732,0
+BFAM.US,D,20190122,000000,116.55,117.28,114.34,114.99,211970,0
+BFAM.US,D,20190123,000000,115.35,115.94,114.3,115.28,160407,0
+BFAM.US,D,20190124,000000,115.14,115.86,114.87,115.2,201456,0
+BFAM.US,D,20190125,000000,115.9,115.9,114.31,114.47,143801,0
+BFAM.US,D,20190128,000000,113.47,114.45,113.28,113.87,125759,0
+BFAM.US,D,20190129,000000,113.95,114.57,113.27,113.94,247582,0
+BFAM.US,D,20190130,000000,114.38,116.04,113.36,114.08,111294,0
+BFAM.US,D,20190131,000000,114.46,116.66,114.168,115.79,176935,0
+BFAM.US,D,20190201,000000,115.5,116.28,114.85,116.11,192914,0
+BFAM.US,D,20190204,000000,115.55,116.53,115.2,116.11,118609,0
+BFAM.US,D,20190205,000000,116.3,117.12,115.87,116.98,158025,0
+BFAM.US,D,20190206,000000,117.38,117.65,116.62,117.3,168389,0
+BFAM.US,D,20190207,000000,117,120.51,116.895,117.83,215957,0
+BFAM.US,D,20190208,000000,117.03,118.12,116.95,117.92,177467,0
+BFAM.US,D,20190211,000000,118,118.485,117.18,117.92,242915,0
+BFAM.US,D,20190212,000000,119.08,119.17,117.19,117.47,368360,0
+BFAM.US,D,20190213,000000,120,123.61,118.505,120.98,585900,0
+BFAM.US,D,20190214,000000,120.25,120.695,117.92,119.67,397631,0
+BFAM.US,D,20190215,000000,119.7,121.82,119.69,121.14,208193,0
+BFAM.US,D,20190219,000000,121,122.06,120.294,121.67,164713,0
+BFAM.US,D,20190220,000000,122.15,122.78,120.91,122.57,351753,0
+BFAM.US,D,20190221,000000,122.7,124.2,121.57,121.95,293055,0
+BFAM.US,D,20190222,000000,122.29,123.65,122.27,123.1,208431,0
+BFAM.US,D,20190225,000000,123.12,123.642,122.06,122.44,189080,0
+BFAM.US,D,20190226,000000,122.46,123,122.16,122.54,160426,0
+BFAM.US,D,20190227,000000,122.1,123.45,122.02,123.4,177918,0
+BFAM.US,D,20190228,000000,123.2,125,123.2,124,216090,0
+BFAM.US,D,20190301,000000,124.31,125.02,123.73,124.64,188295,0
+BFAM.US,D,20190304,000000,125.21,125.3,123.95,124.99,262213,0
+BFAM.US,D,20190305,000000,125.53,125.53,124.49,124.92,235456,0
+BFAM.US,D,20190306,000000,125.2,125.31,124.42,124.54,200237,0
+BFAM.US,D,20190307,000000,124.07,124.45,122.84,123.23,194768,0
+BFAM.US,D,20190308,000000,122.13,123.595,121.48,122.57,241517,0
+BFAM.US,D,20190311,000000,123.11,124.6,121.43,124.44,154051,0
+BFAM.US,D,20190312,000000,124.44,125.73,123.45,125.07,169614,0
+BFAM.US,D,20190313,000000,125.21,126.48,125.21,125.85,270553,0
+BFAM.US,D,20190314,000000,125.8,126.17,124.37,125.09,211898,0
+BFAM.US,D,20190315,000000,125.44,126.42,124.68,125.55,121714,0
+BFAM.US,D,20190318,000000,125.67,126.32,124.83,125.86,314109,0
+BFAM.US,D,20190319,000000,126.1,127.24,125.84,126.58,210084,0
+BFAM.US,D,20190320,000000,126.42,126.52,123.65,123.95,199225,0
+BFAM.US,D,20190321,000000,123.4,125.62,123.4,125.37,222193,0
+BFAM.US,D,20190322,000000,125.35,125.35,123.675,123.9,177772,0
+BFAM.US,D,20190325,000000,123.62,124.115,122.68,123.15,248935,0
+BFAM.US,D,20190326,000000,124.04,124.57,123.19,124.22,142347,0
+BFAM.US,D,20190327,000000,123.82,124.42,123.18,124.14,95928,0
+BFAM.US,D,20190328,000000,124.38,126.19,124.38,126.1,151191,0
+BFAM.US,D,20190329,000000,126.57,127.315,126.18,127.11,165795,0
+BFAM.US,D,20190401,000000,127.16,127.75,124.575,125.75,275106,0
+BFAM.US,D,20190402,000000,125.9,126.53,124.2,126.48,208012,0
+BFAM.US,D,20190403,000000,127.13,128.215,126.5,127.86,168380,0
+BFAM.US,D,20190404,000000,127.93,128,127.05,127.6,150071,0
+BFAM.US,D,20190405,000000,128.35,128.78,127.72,128.43,152171,0
+BFAM.US,D,20190408,000000,128.08,128.245,126.67,127.72,131461,0
+BFAM.US,D,20190409,000000,127.19,128.585,127.19,127.47,111466,0
+BFAM.US,D,20190410,000000,127.76,128.79,127.57,128.26,86408,0
+BFAM.US,D,20190411,000000,128.28,128.77,127.68,128.2,129642,0
+BFAM.US,D,20190412,000000,128.42,129.24,127.89,128.52,129042,0
+BFAM.US,D,20190415,000000,127.84,128.85,127.22,128.06,176337,0
+BFAM.US,D,20190416,000000,128.54,129.32,127.06,127.18,127444,0
+BFAM.US,D,20190417,000000,127.45,127.81,125.2,126.15,270507,0
+BFAM.US,D,20190418,000000,126.71,127.37,125.41,125.48,255125,0
+BFAM.US,D,20190422,000000,125.09,125.86,124.89,125.71,152110,0
+BFAM.US,D,20190423,000000,125.75,128.48,125.75,128.07,203102,0
+BFAM.US,D,20190424,000000,128.02,128.66,127.055,127.61,141478,0
+BFAM.US,D,20190425,000000,127.42,128.277,126.39,127.5,110278,0
+BFAM.US,D,20190426,000000,128.08,128.435,127.1,128.15,109938,0
+BFAM.US,D,20190429,000000,128.48,128.95,128.025,128.64,259443,0
+BFAM.US,D,20190430,000000,127.69,128.97,127.57,128.15,253288,0
+BFAM.US,D,20190501,000000,130.25,132.41,128.27,129.43,279479,0
+BFAM.US,D,20190502,000000,128.67,130.42,128.02,130.41,246946,0
+BFAM.US,D,20190503,000000,129.77,131.02,129.57,130.29,179467,0
+BFAM.US,D,20190506,000000,128.28,131.085,128.28,130.47,146025,0
+BFAM.US,D,20190507,000000,130.17,130.78,129.15,129.96,156613,0
+BFAM.US,D,20190508,000000,129.52,130.52,127.94,130.29,235248,0
+BFAM.US,D,20190509,000000,129.69,131.27,128.74,131.05,180217,0
+BFAM.US,D,20190510,000000,131.16,132.79,130.23,132.27,290651,0
+BFAM.US,D,20190513,000000,130.55,130.55,128,128.46,142055,0
+BFAM.US,D,20190514,000000,128.65,131.765,128.65,131.06,175926,0
+BFAM.US,D,20190515,000000,130.18,132.42,130.18,131.9,183188,0
+BFAM.US,D,20190516,000000,131.97,134.65,131.76,134.21,197451,0
+BFAM.US,D,20190517,000000,133.44,135.176,132.78,134.19,210842,0
+BFAM.US,D,20190520,000000,133.48,133.77,132.25,132.56,191068,0
+BFAM.US,D,20190521,000000,133.34,134.35,133.34,133.47,102329,0
+BFAM.US,D,20190522,000000,132.94,134.63,132.93,133.88,115581,0
+BFAM.US,D,20190523,000000,133.12,134.66,132.621,134.51,167490,0
+BFAM.US,D,20190524,000000,135.01,136.99,135.01,136.07,266749,0
+BFAM.US,D,20190528,000000,136.49,138,135.625,136.24,211823,0
+BFAM.US,D,20190529,000000,136.01,136.5,134.66,135.36,124544,0
+BFAM.US,D,20190530,000000,135.34,136.72,134.99,136.02,92550,0
+BFAM.US,D,20190531,000000,135.08,137.5,134.18,137.06,216736,0
+BFAM.US,D,20190603,000000,137.06,137.355,135.61,136.57,211635,0
+BFAM.US,D,20190604,000000,137.63,137.67,135.97,137.49,123584,0
+BFAM.US,D,20190605,000000,137.66,139.04,137.15,138.47,159418,0
+BFAM.US,D,20190606,000000,138.57,139.75,137.92,139.26,167907,0
+BFAM.US,D,20190607,000000,139.77,140.38,138.87,140.1,156417,0
+BFAM.US,D,20190610,000000,140.76,141.15,139.335,139.76,118683,0
+BFAM.US,D,20190611,000000,140.23,140.295,137.47,138.33,102870,0
+BFAM.US,D,20190612,000000,138.54,139.9,138.28,139.39,133201,0
+BFAM.US,D,20190613,000000,139.89,140.15,139.075,140,141094,0
+BFAM.US,D,20190614,000000,139.99,140.46,139.23,140,95541,0
+BFAM.US,D,20190617,000000,139.56,140.14,139.01,139.82,102021,0
+BFAM.US,D,20190618,000000,140.5,140.5,139.36,139.52,132721,0
+BFAM.US,D,20190619,000000,139.48,141.42,138.85,141.2,187712,0
+BFAM.US,D,20190620,000000,146.84,146.84,143.84,146.2,284778,0
+BFAM.US,D,20190621,000000,145.9,149.5,145.67,148.24,402183,0
+BFAM.US,D,20190624,000000,148.49,150.145,147.35,149.84,242726,0
+BFAM.US,D,20190625,000000,149.82,150.47,148.32,148.82,299888,0
+BFAM.US,D,20190626,000000,149.42,150.02,148.09,148.96,232975,0
+BFAM.US,D,20190627,000000,149.2,150.25,148.89,150,290933,0
+BFAM.US,D,20190628,000000,149.75,151.73,149.71,150.87,655941,0
+BFAM.US,D,20190701,000000,151.84,153.89,151.21,153.79,374624,0
+BFAM.US,D,20190702,000000,153.79,154.37,151.96,153.04,211755,0
+BFAM.US,D,20190703,000000,153.82,155,152.98,154.83,114027,0
+BFAM.US,D,20190705,000000,153.6,154.8,151.99,154.8,185369,0
+BFAM.US,D,20190708,000000,154.55,154.63,150.61,152.21,396624,0
+BFAM.US,D,20190709,000000,151.81,151.81,150.54,151.62,386168,0
+BFAM.US,D,20190710,000000,152.22,153.79,150.66,150.91,261470,0
+BFAM.US,D,20190711,000000,151.41,153.5,151.1,152.99,305534,0
+BFAM.US,D,20190712,000000,153.12,154.07,152.38,153.09,277156,0
+BFAM.US,D,20190715,000000,153.1,155,152.15,154.68,189974,0
+BFAM.US,D,20190716,000000,154.28,155.78,154.28,155.06,232719,0
+BFAM.US,D,20190717,000000,154.95,155.7,153.92,154.14,165429,0
+BFAM.US,D,20190718,000000,153.91,154.17,153.04,153.91,214328,0
+BFAM.US,D,20190719,000000,154.26,154.64,151.04,151.1,286061,0
+BFAM.US,D,20190722,000000,151.29,153.34,151.29,152.3,199543,0
+BFAM.US,D,20190723,000000,153.25,155.51,152.06,155.46,283830,0
+BFAM.US,D,20190724,000000,155.18,156.06,153.33,155.57,204068,0
+BFAM.US,D,20190725,000000,155.57,155.85,154.195,154.6,151751,0
+BFAM.US,D,20190726,000000,155.16,157.12,154.59,156.85,130232,0
+BFAM.US,D,20190729,000000,156.35,157.31,153.86,153.99,264474,0
+BFAM.US,D,20190730,000000,154.13,155.05,152.73,154.13,299903,0
+BFAM.US,D,20190731,000000,153.9,154.21,151.11,152.07,363138,0
+BFAM.US,D,20190801,000000,152.48,153.54,149.27,149.91,448172,0
+BFAM.US,D,20190802,000000,148.6,150.83,146.36,149.56,376716,0
+BFAM.US,D,20190805,000000,148.67,148.88,146.7,147.8,422096,0
+BFAM.US,D,20190806,000000,149.15,151.37,148.49,150.91,380502,0
+BFAM.US,D,20190807,000000,149.875,153.01,148.25,152.13,287490,0
+BFAM.US,D,20190808,000000,153.46,155.78,152.43,155.25,205621,0
+BFAM.US,D,20190809,000000,154,155.58,152.77,154.68,320392,0
+BFAM.US,D,20190812,000000,154.51,156.36,153.71,154.04,155667,0
+BFAM.US,D,20190813,000000,154.52,156.62,153.86,155.96,160559,0
+BFAM.US,D,20190814,000000,154.72,156.76,153.25,156.22,345913,0
+BFAM.US,D,20190815,000000,156.75,158.35,156.045,158.19,362707,0
+BFAM.US,D,20190816,000000,158.68,160.73,158.02,160.61,283624,0
+BFAM.US,D,20190819,000000,162.49,162.77,160.85,161.23,268175,0
+BFAM.US,D,20190820,000000,161.22,164.02,160.3,163.13,417609,0
+BFAM.US,D,20190821,000000,164.22,165.83,163.96,165.06,224297,0
+BFAM.US,D,20190822,000000,165.21,167.02,163.525,166.75,244660,0
+BFAM.US,D,20190823,000000,166.53,166.72,162.44,162.82,249096,0
+BFAM.US,D,20190826,000000,163.5,164.434,162.86,163.87,121654,0
+BFAM.US,D,20190827,000000,164.81,166.365,162.99,164.79,272886,0
+BFAM.US,D,20190828,000000,164.27,165.85,163.35,165.54,134588,0
+BFAM.US,D,20190829,000000,167.05,167.05,165.16,165.48,175752,0
+BFAM.US,D,20190830,000000,166.1,167.51,163.89,165.05,194921,0
+BFAM.US,D,20190903,000000,164.2,165.04,162.9,163.36,185950,0
+BFAM.US,D,20190904,000000,164.7,165.12,163.29,163.82,261233,0
+BFAM.US,D,20190905,000000,165,166.34,164.33,165.34,360191,0
+BFAM.US,D,20190906,000000,165.88,168.28,165.25,165.35,161435,0
+BFAM.US,D,20190909,000000,165.53,165.53,158.14,158.69,325503,0
+BFAM.US,D,20190910,000000,156.54,156.969,148.51,150.02,885343,0
+BFAM.US,D,20190911,000000,151.63,153.475,149.89,151.58,563355,0
+BFAM.US,D,20190912,000000,152.74,155.219,152.23,154.04,502640,0
+BFAM.US,D,20190913,000000,154.16,155.84,152.44,155.4,572355,0
+BFAM.US,D,20190916,000000,154.24,158.21,153.98,157.92,379102,0
+BFAM.US,D,20190917,000000,157.7,160.94,157.7,159.41,291619,0
+BFAM.US,D,20190918,000000,159.6,160.46,158.555,160.21,349559,0
+BFAM.US,D,20190919,000000,160.21,160.64,156.67,157.74,285530,0
+BFAM.US,D,20190920,000000,158.03,158.46,154.94,155.07,376689,0
+BFAM.US,D,20190923,000000,154.63,157.03,154.29,155.81,182183,0
+BFAM.US,D,20190924,000000,156,158.21,155.48,157.58,185837,0
+BFAM.US,D,20190925,000000,157.41,158.37,154.87,155.23,238938,0
+BFAM.US,D,20190926,000000,155.11,155.96,151.13,151.8,324654,0
+BFAM.US,D,20190927,000000,152.03,152.03,148.01,148.51,281138,0
+BFAM.US,D,20190930,000000,149,152.77,148.64,152.5,360258,0
+BFAM.US,D,20191001,000000,152.28,153.7,151.43,151.83,238610,0
+BFAM.US,D,20191002,000000,150.97,151.99,149.16,150.94,271802,0
+BFAM.US,D,20191003,000000,150.58,153.86,149.74,153.56,241678,0
+BFAM.US,D,20191004,000000,154.27,154.545,151.75,154.05,182827,0
+BFAM.US,D,20191007,000000,153.49,153.91,152.945,153.31,122723,0
+BFAM.US,D,20191008,000000,152.27,153.29,150.75,151.09,149484,0
+BFAM.US,D,20191009,000000,151.59,153.69,150.83,152.91,165158,0
+BFAM.US,D,20191010,000000,152.52,155.31,152.24,154.34,156373,0
+BFAM.US,D,20191011,000000,155.66,156.71,153.89,154.64,145192,0
+BFAM.US,D,20191014,000000,154.34,155.65,152.44,152.53,200933,0
+BFAM.US,D,20191015,000000,152.89,154.54,152.33,152.8,158325,0
+BFAM.US,D,20191016,000000,152.13,153.3,150.48,152.18,233071,0
+BFAM.US,D,20191017,000000,153.03,154.42,150.49,150.79,223919,0
+BFAM.US,D,20191018,000000,149.99,151.37,147.925,149.6,323826,0
+BFAM.US,D,20191021,000000,150.16,151.3,149.29,149.53,205718,0
+BFAM.US,D,20191022,000000,149.99,151.9,149.21,149.3,224297,0
+BFAM.US,D,20191023,000000,149.13,150.01,147.4,147.83,159467,0
+BFAM.US,D,20191024,000000,148.32,150.36,147.96,149.39,141369,0
+BFAM.US,D,20191025,000000,149.12,150.72,148.59,149.7,123822,0
+BFAM.US,D,20191028,000000,149.74,150.83,146.71,146.85,257226,0
+BFAM.US,D,20191029,000000,146.62,148.21,146.03,147.12,229822,0
+BFAM.US,D,20191030,000000,147.01,147.25,145.29,147.23,411291,0
+BFAM.US,D,20191031,000000,148.41,155.52,146.54,148.52,394538,0
+BFAM.US,D,20191101,000000,148.96,149.135,144.05,144.84,229474,0
+BFAM.US,D,20191104,000000,145.1,145.195,142.375,142.93,178150,0
+BFAM.US,D,20191105,000000,143.1,145.89,142.81,145.02,453693,0
+BFAM.US,D,20191106,000000,144.76,146.95,144.57,146.39,446858,0
+BFAM.US,D,20191107,000000,146.53,147.66,144.575,145.46,275370,0
+BFAM.US,D,20191108,000000,145.1,146.9,142.32,143.24,452413,0
+BFAM.US,D,20191111,000000,142.86,145.15,142.86,143.98,413670,0
+BFAM.US,D,20191112,000000,144.44,146.19,144.44,145.46,316373,0
+BFAM.US,D,20191113,000000,145.55,146.125,143.79,145.3,168181,0
+BFAM.US,D,20191114,000000,145.07,148.51,144.15,148.06,468659,0
+BFAM.US,D,20191115,000000,148.67,149.48,147.93,149.35,226371,0
+BFAM.US,D,20191118,000000,150.09,151.97,150.09,151.34,348087,0
+BFAM.US,D,20191119,000000,151.38,153,150.86,152.06,184697,0
+BFAM.US,D,20191120,000000,151.5,152.99,151.5,152.43,304432,0
+BFAM.US,D,20191121,000000,152.15,152.15,148.41,148.71,438336,0
+BFAM.US,D,20191122,000000,149.71,151.285,148.15,150.86,201147,0
+BFAM.US,D,20191125,000000,151.68,152.56,149.86,150.73,243964,0
+BFAM.US,D,20191126,000000,150.93,152.84,150.93,151.47,256151,0
+BFAM.US,D,20191127,000000,151.7,152.869,151.69,152.27,127276,0
+BFAM.US,D,20191129,000000,151.57,152.66,150.1,150.52,110225,0
+BFAM.US,D,20191202,000000,150.9,152,150.36,151.97,314914,0
+BFAM.US,D,20191203,000000,150.49,151.66,148.08,148.34,180266,0
+BFAM.US,D,20191204,000000,148.85,151.87,148.12,151.65,415748,0
+BFAM.US,D,20191205,000000,152.28,153.81,149.68,150.83,211784,0
+BFAM.US,D,20191206,000000,151.37,152.745,150.905,151.66,232357,0
+BFAM.US,D,20191209,000000,151.49,152.31,148.3,149.84,390129,0
+BFAM.US,D,20191210,000000,150.25,151.43,149.72,151.23,367690,0
+BFAM.US,D,20191211,000000,151.47,152.56,150.44,151.2,148752,0
+BFAM.US,D,20191212,000000,151,151.31,149.09,149.89,270622,0
+BFAM.US,D,20191213,000000,149,150.55,147.901,150.55,298503,0
+BFAM.US,D,20191216,000000,151.35,152.88,150.56,151.84,208454,0
+BFAM.US,D,20191217,000000,152.28,152.915,150.62,151.07,333692,0
+BFAM.US,D,20191218,000000,151.35,151.545,149.81,150.82,385782,0
+BFAM.US,D,20191219,000000,151.03,152.36,149.99,151.23,237622,0
+BFAM.US,D,20191220,000000,151.59,153.07,149.96,153.07,738372,0
+BFAM.US,D,20191223,000000,153.51,153.725,151.33,153,228850,0
+BFAM.US,D,20191224,000000,153,153.35,150.8,151.28,79357,0
+BFAM.US,D,20191226,000000,151.38,152.33,149.79,152.05,104600,0
+BFAM.US,D,20191227,000000,152,152.38,150.55,150.89,152143,0
+BFAM.US,D,20191230,000000,150.96,151,149.13,149.95,238111,0
+BFAM.US,D,20191231,000000,149.93,150.95,149.64,150.29,321625,0
+BFAM.US,D,20200102,000000,151.38,153.86,150.65,153.86,490562,0
+BFAM.US,D,20200103,000000,153.17,155.45,152.281,155.4,271364,0
+BFAM.US,D,20200106,000000,154.66,157.38,153.78,157.02,391752,0
+BFAM.US,D,20200107,000000,156.77,158.36,155.785,157.15,291138,0
+BFAM.US,D,20200108,000000,157.15,158.71,156.551,158.5,272465,0
+BFAM.US,D,20200109,000000,159.37,161.9,159.01,160.74,219663,0
+BFAM.US,D,20200110,000000,161.39,162.55,160.85,162.32,248394,0
+BFAM.US,D,20200113,000000,162.85,163.785,162.32,163.55,282259,0
+BFAM.US,D,20200114,000000,163.34,163.34,161.2,161.58,282208,0
+BFAM.US,D,20200115,000000,161.5,163.12,161.13,161.82,189907,0
+BFAM.US,D,20200116,000000,162.39,163.24,161.56,162.68,151318,0
+BFAM.US,D,20200117,000000,163.17,163.17,161.95,162.25,203498,0
+BFAM.US,D,20200121,000000,161.6,163.04,161.44,162.48,224286,0
+BFAM.US,D,20200122,000000,163.24,164.87,162.61,164.36,308181,0
+BFAM.US,D,20200123,000000,163.65,164.918,163.13,164.02,145521,0
+BFAM.US,D,20200124,000000,164.38,165.23,162.42,162.87,141135,0
+BFAM.US,D,20200127,000000,159.82,163.11,158.99,162.37,346180,0
+BFAM.US,D,20200128,000000,162.8,163.992,161.15,161.6,179957,0
+BFAM.US,D,20200129,000000,161.92,163.355,161.59,162.55,113961,0
+BFAM.US,D,20200130,000000,161.63,164.16,161.29,164.09,149242,0
+BFAM.US,D,20200131,000000,164.32,165.13,163.36,163.73,195916,0
+BFAM.US,D,20200203,000000,163.07,166.385,162.63,165.36,259836,0
+BFAM.US,D,20200204,000000,166.54,168.56,166.46,168.52,233168,0
+BFAM.US,D,20200205,000000,169.54,169.722,167.54,168.16,272913,0
+BFAM.US,D,20200206,000000,168.91,169.16,167.59,169.08,203615,0
+BFAM.US,D,20200207,000000,168.95,169.44,167.224,167.76,223769,0
+BFAM.US,D,20200210,000000,167.31,170.56,167.31,170.31,168532,0
+BFAM.US,D,20200211,000000,170.97,171.78,170.06,170.93,149865,0
+BFAM.US,D,20200212,000000,171.36,172.25,170.74,171.96,339380,0
+BFAM.US,D,20200213,000000,171.4,175,170.42,173.74,329993,0
+BFAM.US,D,20200214,000000,174.81,176.98,164.15,172.32,638892,0
+BFAM.US,D,20200218,000000,172.32,174.055,171.33,172.11,273908,0
+BFAM.US,D,20200219,000000,172.72,175.47,172.72,174.81,233561,0
+BFAM.US,D,20200220,000000,174.8,175.31,172.43,174.28,153569,0
+BFAM.US,D,20200221,000000,173.78,174.65,172.815,174.42,233547,0
+BFAM.US,D,20200224,000000,170.9,172.87,169.66,169.87,228062,0
+BFAM.US,D,20200225,000000,170.54,170.6,167.04,167.25,266677,0
+BFAM.US,D,20200226,000000,167.03,169.22,162.515,164.25,362883,0
+BFAM.US,D,20200227,000000,161.45,161.86,155.16,155.55,721322,0
+BFAM.US,D,20200228,000000,152.66,157.21,149.66,157.15,620878,0
+BFAM.US,D,20200302,000000,157.41,162.9,155.12,159.37,631455,0
+BFAM.US,D,20200303,000000,159.07,161.63,154.9,156.77,461502,0
+BFAM.US,D,20200304,000000,159.07,159.73,154.48,157.16,626898,0
+BFAM.US,D,20200305,000000,154.62,154.84,150.66,152.37,391603,0
+BFAM.US,D,20200306,000000,148.69,152.13,146.56,151.68,566468,0
+BFAM.US,D,20200309,000000,145.52,146.43,136,136.4,444518,0
+BFAM.US,D,20200310,000000,139.1,139.99,133.365,136.03,682519,0
+BFAM.US,D,20200311,000000,133.14,135.88,128.87,132,745021,0
+BFAM.US,D,20200312,000000,123.4,125.47,110.94,117.54,1157813,0
+BFAM.US,D,20200313,000000,122.14,126.33,120.37,124.84,755956,0
+BFAM.US,D,20200316,000000,113.53,114.69,92.96,94.31,946904,0
+BFAM.US,D,20200317,000000,95.86,98.84,94.355,98.43,851782,0
+BFAM.US,D,20200318,000000,92.45,92.45,73.42,76.32,2480323,0
+BFAM.US,D,20200319,000000,76.54,81.59,64.23,69.95,2605046,0
+BFAM.US,D,20200320,000000,71.14,85.9,68.1301,83.96,1767741,0
+BFAM.US,D,20200323,000000,82.92,90.31,78.14,85.49,1624028,0
+BFAM.US,D,20200324,000000,90.58,93.2349,87.16,92.03,652909,0
+BFAM.US,D,20200325,000000,92.99,99.86,92.12,94.16,1191582,0
+BFAM.US,D,20200326,000000,95.6,101.09,94.23,100.87,933428,0
+BFAM.US,D,20200327,000000,97.65,106.26,95.84,103.01,688503,0
+BFAM.US,D,20200330,000000,101.76,102.69,95.2,99.31,906038,0
+BFAM.US,D,20200331,000000,98.78,104.285,96.32,102,1033387,0
+BFAM.US,D,20200401,000000,98.41,98.41,91.47,93,965344,0
+BFAM.US,D,20200402,000000,93.1,96.718,92.03,96.02,433477,0
+BFAM.US,D,20200403,000000,95.12,97.4,89.73,91.1,515411,0
+BFAM.US,D,20200406,000000,94.93,99.49,90.87,97.5,672334,0
+BFAM.US,D,20200407,000000,104.99,111.925,101.79,102.87,971757,0
+BFAM.US,D,20200408,000000,103.8,111.87,102.98,111.38,688018,0
+BFAM.US,D,20200409,000000,112.71,120,112.71,117.04,968306,0
+BFAM.US,D,20200413,000000,117.43,118.89,113.29,116.59,630592,0
+BFAM.US,D,20200414,000000,119.53,121.345,118.18,119.72,506479,0
+BFAM.US,D,20200415,000000,116.09,116.84,114.315,115.34,651258,0
+BFAM.US,D,20200416,000000,115.06,115.73,108.38,111.32,805871,0
+BFAM.US,D,20200417,000000,114.69,122.59,114.69,121.51,722346,0
+BFAM.US,D,20200420,000000,118.55,124.62,116.87,120,697748,0
+BFAM.US,D,20200421,000000,113.3,116.86,111.245,112.39,918772,0
+BFAM.US,D,20200422,000000,112.89,114.99,110.82,110.95,364159,0
+BFAM.US,D,20200423,000000,110.56,112.48,108.54,109.33,544366,0
+BFAM.US,D,20200424,000000,109.95,109.95,105.06,107.65,925064,0
+BFAM.US,D,20200427,000000,109.27,113.44,108.53,111.29,916751,0
+BFAM.US,D,20200428,000000,113.82,117.71,112.13,116.21,871555,0
+BFAM.US,D,20200429,000000,118.96,125.16,117.38,122.1,671357,0
+BFAM.US,D,20200430,000000,119.92,119.92,115.92,116.45,407694,0
+BFAM.US,D,20200501,000000,113.27,116.33,111.45,115.96,409715,0
+BFAM.US,D,20200504,000000,114.28,115.205,112.995,115.07,378000,0
+BFAM.US,D,20200505,000000,116.96,122.43,116.83,121.15,546533,0
+BFAM.US,D,20200506,000000,122.16,122.86,119.23,120.7,977168,0
+BFAM.US,D,20200507,000000,123.11,123.11,112.34,112.61,1138783,0
+BFAM.US,D,20200508,000000,114.23,116.15,112.18,112.36,410263,0
+BFAM.US,D,20200511,000000,112.57,114.86,110.81,113.09,1138960,0
+BFAM.US,D,20200512,000000,114.5,114.5,106.48,106.5,512673,0
+BFAM.US,D,20200513,000000,105.81,106.805,97.66,100.33,1085785,0
+BFAM.US,D,20200514,000000,98.89,101.05,97.23,100.93,844806,0
+BFAM.US,D,20200515,000000,100.66,102.145,99.01,99.13,542912,0
+BFAM.US,D,20200518,000000,102.89,109.06,102.68,108.48,624846,0
+BFAM.US,D,20200519,000000,108.08,109.44,105.235,105.41,598172,0
+BFAM.US,D,20200520,000000,107.35,107.98,105.21,105.8,534299,0
+BFAM.US,D,20200521,000000,106.31,108.47,104.65,106.03,361381,0
+BFAM.US,D,20200522,000000,107.05,107.135,104.54,106.04,479504,0
+BFAM.US,D,20200526,000000,111.07,111.27,108.73,108.98,544325,0
+BFAM.US,D,20200527,000000,111.79,117.95,109.37,117.58,1186685,0
+BFAM.US,D,20200528,000000,117.64,118.5,112.22,112.68,732848,0
+BFAM.US,D,20200529,000000,111.86,113.56,109.65,111.88,607523,0
+BFAM.US,D,20200601,000000,112.27,115.5,112.27,114.92,414547,0
+BFAM.US,D,20200602,000000,116.53,118.22,115.42,118.17,519888,0
+BFAM.US,D,20200603,000000,120.63,128.28,120.51,128.06,875753,0
+BFAM.US,D,20200604,000000,127.4,128.845,126.37,128.03,741234,0
+BFAM.US,D,20200605,000000,132.46,139.49,132.46,136.34,996086,0
+BFAM.US,D,20200608,000000,138,139.5,133.77,136.25,1573836,0
+BFAM.US,D,20200609,000000,132.76,133.25,128.63,129.94,587179,0
+BFAM.US,D,20200610,000000,129.41,131.49,125.15,128.5,501357,0
+BFAM.US,D,20200611,000000,120.86,123.37,119,119.77,691952,0
+BFAM.US,D,20200612,000000,125.32,126.55,118.48,121.56,395636,0
+BFAM.US,D,20200615,000000,117.4,122.56,116.97,121.21,453019,0
+BFAM.US,D,20200616,000000,125.89,127.55,122.94,124.82,424949,0
+BFAM.US,D,20200617,000000,124.95,125.08,120.94,121.36,308473,0
+BFAM.US,D,20200618,000000,120.07,122.8836,120.01,120.47,296566,0
+BFAM.US,D,20200619,000000,122.42,122.42,115.07,115.1,392276,0
+BFAM.US,D,20200622,000000,115.23,117.28,112.97,117,640380,0
+BFAM.US,D,20200623,000000,119.36,119.36,116.9,117.67,487031,0
+BFAM.US,D,20200624,000000,116.82,117.115,111.27,113.73,1033566,0
+BFAM.US,D,20200625,000000,113.23,115.64,111.64,115.32,624488,0
+BFAM.US,D,20200626,000000,114.96,115.39,110.14,110.26,1178854,0
+BFAM.US,D,20200629,000000,110.75,115.76,109.79,115.54,324698,0
+BFAM.US,D,20200630,000000,114.97,117.95,113.44,117.2,479471,0
+BFAM.US,D,20200701,000000,117.07,121.14,117.07,118.01,643199,0
+BFAM.US,D,20200702,000000,119.86,121.02,114.74,114.83,669756,0
+BFAM.US,D,20200706,000000,117.06,117.89,114.73,116.71,435255,0
+BFAM.US,D,20200707,000000,115.49,115.49,110.02,110.75,1072668,0
+BFAM.US,D,20200708,000000,111.32,113.675,109.43,111.33,665605,0
+BFAM.US,D,20200709,000000,111.63,112,105.91,107.2,559439,0
+BFAM.US,D,20200710,000000,107.19,110.225,106.31,110.12,427820,0
+BFAM.US,D,20200713,000000,111.79,112.42,107.88,109.18,717899,0
+BFAM.US,D,20200714,000000,108.94,109.21,106.665,109.1,352542,0
+BFAM.US,D,20200715,000000,111.81,115.76,110.67,115.69,600841,0
+BFAM.US,D,20200716,000000,114.68,117.09,113.51,115.57,477270,0
+BFAM.US,D,20200717,000000,116,117.15,114.43,115.92,425941,0
+BFAM.US,D,20200720,000000,115.56,117.595,112.37,113.09,559401,0
+BFAM.US,D,20200721,000000,114.63,116.17,110.74,111.21,580155,0
+BFAM.US,D,20200722,000000,111.41,113.78,108.54,113.28,615455,0
+BFAM.US,D,20200723,000000,113.01,113.01,109.5,110.65,783871,0
+BFAM.US,D,20200724,000000,110.91,111.76,109.635,110.97,270541,0
+BFAM.US,D,20200727,000000,110.96,112.08,109.825,111.82,381736,0
+BFAM.US,D,20200728,000000,111.58,112.56,110.2601,110.47,247536,0
+BFAM.US,D,20200729,000000,111.59,113.21,110.46,110.64,354404,0
+BFAM.US,D,20200730,000000,109.5,110.335,108.45,109.5,466978,0
+BFAM.US,D,20200731,000000,109.5,110.42,105.86,107.24,533721,0
+BFAM.US,D,20200803,000000,107.65,109.08,106.22,106.71,449808,0
+BFAM.US,D,20200804,000000,107.15,111.99,106.27,111.5,705206,0
+BFAM.US,D,20200805,000000,112.31,113.35,110.62,112.97,510352,0
+BFAM.US,D,20200806,000000,126.13,129,121.1731,123.55,1514547,0
+BFAM.US,D,20200807,000000,122.33,123.6771,120.69,121.65,642660,0
+BFAM.US,D,20200810,000000,121.84,122.845,118.99,120.31,767037,0
+BFAM.US,D,20200811,000000,121.51,128.175,121.2,126.25,726428,0
+BFAM.US,D,20200812,000000,126.75,126.75,124.45,126,563854,0
+BFAM.US,D,20200813,000000,125.03,128.7025,125.03,128.28,704512,0
+BFAM.US,D,20200814,000000,127.75,130.8,127.0502,130.31,446067,0
+BFAM.US,D,20200817,000000,131.92,132.35,129.715,130.12,929102,0
+BFAM.US,D,20200818,000000,130.54,130.54,126.92,127.65,522707,0
+BFAM.US,D,20200819,000000,127.61,128.18,126.765,126.98,397535,0
+BFAM.US,D,20200820,000000,126.05,127.49,125.95,127.21,377422,0
+BFAM.US,D,20200821,000000,127.27,129.36,127.21,128.57,462933,0
+BFAM.US,D,20200824,000000,129.47,129.47,127.7725,129.35,479908,0
+BFAM.US,D,20200825,000000,129.55,131.68,128.05,131.46,609566,0
+BFAM.US,D,20200826,000000,131.46,131.46,128.36,128.71,500680,0
+BFAM.US,D,20200827,000000,129,135.51,129,134.12,877268,0
+BFAM.US,D,20200828,000000,135,137.43,133.165,135.99,531770,0
+BFAM.US,D,20200831,000000,135.33,135.74,130,133.01,528400,0
+BFAM.US,D,20200901,000000,132.69,135.74,132.1,135.74,362581,0
+BFAM.US,D,20200902,000000,137.01,137.25,134.04,135.05,502663,0
+BFAM.US,D,20200903,000000,135.32,137.63,133.3,137.13,892706,0
+BFAM.US,D,20200904,000000,138.17,138.66,133.55,136.26,436312,0
+BFAM.US,D,20200908,000000,134.75,137.56,132.69,135.31,564870,0
+BFAM.US,D,20200909,000000,134.77,136.23,132.97,135.98,399453,0
+BFAM.US,D,20200910,000000,135.86,137.6,134.4,135.98,934316,0
+BFAM.US,D,20200911,000000,137,137.77,133.76,134.68,346561,0
+BFAM.US,D,20200914,000000,135.73,137.94,135.3,136.63,713182,0
+BFAM.US,D,20200915,000000,136.91,140.32,136.8,139.64,538149,0
+BFAM.US,D,20200916,000000,140.06,145.44,139.18,143.06,723759,0
+BFAM.US,D,20200917,000000,141.44,143.44,140.4,141.38,758855,0
+BFAM.US,D,20200918,000000,141.2,142.33,138.41,139.46,576536,0
+BFAM.US,D,20200921,000000,135.42,138.39,133.01,138.2,912650,0
+BFAM.US,D,20200922,000000,137.83,142.52,137.41,142.5,535868,0
+BFAM.US,D,20200923,000000,143.28,145.93,142.38,142.57,865703,0
+BFAM.US,D,20200924,000000,141.37,142.25,138.725,140.97,470538,0
+BFAM.US,D,20200925,000000,140.63,144.42,140.63,144.36,274176,0
+BFAM.US,D,20200928,000000,146.31,149.46,146.19,148.53,370174,0
+BFAM.US,D,20200929,000000,148.55,149.88,145.54,149.75,541296,0
+BFAM.US,D,20200930,000000,149.2,152.56,149.2,152.04,657790,0
+BFAM.US,D,20201001,000000,153.51,155,149.93,155,455420,0
+BFAM.US,D,20201002,000000,152.64,156.81,152.215,154.94,374108,0
+BFAM.US,D,20201005,000000,156.07,157.99,155.14,157.99,435527,0
+BFAM.US,D,20201006,000000,157.31,157.46,149.415,149.92,657543,0
+BFAM.US,D,20201007,000000,151.49,153.47,151.08,152.59,322361,0
+BFAM.US,D,20201008,000000,153.46,155.67,153.225,153.79,252459,0
+BFAM.US,D,20201009,000000,154.03,155.9084,153.545,154.6,257515,0
+BFAM.US,D,20201012,000000,155.46,157.87,154.95,155.85,278073,0
+BFAM.US,D,20201013,000000,155.63,156.51,152.76,152.82,461000,0
+BFAM.US,D,20201014,000000,153.53,155.91,153.3,154.69,210229,0
+BFAM.US,D,20201015,000000,153.38,158.07,152.22,157.26,177987,0
+BFAM.US,D,20201016,000000,157.9,160.83,157.405,158.28,177398,0
+BFAM.US,D,20201019,000000,159.85,162.05,155.71,156.06,429839,0
+BFAM.US,D,20201020,000000,157.61,164.56,157.1178,163.25,614149,0
+BFAM.US,D,20201021,000000,163.82,167.86,162.77,165.75,655207,0
+BFAM.US,D,20201022,000000,166.19,166.47,162.795,164.79,417621,0
+BFAM.US,D,20201023,000000,164.46,165.365,161.68,162.5,233380,0
+BFAM.US,D,20201026,000000,160.02,162.12,158.15,161.76,225486,0
+BFAM.US,D,20201027,000000,161.51,163.84,158.94,159.99,373529,0
+BFAM.US,D,20201028,000000,157.7,158.97,154.85,157.65,380330,0
+BFAM.US,D,20201029,000000,157.65,161.72,155.6,160.96,285301,0
+BFAM.US,D,20201030,000000,159.88,160.91,155.3001,158.05,295124,0
+BFAM.US,D,20201102,000000,155.25,157.26,152.06,156.06,479385,0
+BFAM.US,D,20201103,000000,159.09,160.48,156.535,157.54,347166,0
+BFAM.US,D,20201104,000000,158.64,162.465,156.51,157.99,569337,0
+BFAM.US,D,20201105,000000,160.42,164.01,160.42,163.33,346281,0
+BFAM.US,D,20201106,000000,162,163.11,153.4,154.55,873178,0
+BFAM.US,D,20201109,000000,163.15,177.16,163.15,173.01,1083136,0
+BFAM.US,D,20201110,000000,171.76,174,166.52,167.1,754293,0
+BFAM.US,D,20201111,000000,168.83,169.98,166.99,168.02,433685,0
+BFAM.US,D,20201112,000000,167.57,168.96,161.345,163.58,535924,0
+BFAM.US,D,20201113,000000,164.4,166.97,163.58,166.55,232927,0
+BFAM.US,D,20201116,000000,169.7,170.35,165.79,170.22,498086,0
+BFAM.US,D,20201117,000000,169.44,169.44,166.08,168.49,223219,0
+BFAM.US,D,20201118,000000,168,171.68,167.845,168.33,246841,0
+BFAM.US,D,20201119,000000,167.19,169.055,165.89,167.75,260909,0
+BFAM.US,D,20201120,000000,166.9,168.54,164.04,167.12,196117,0
+BFAM.US,D,20201123,000000,169.37,171.09,167.1,167.79,263471,0
+BFAM.US,D,20201124,000000,169.19,172.705,168.18,171.99,216116,0
+BFAM.US,D,20201125,000000,172.25,173.79,170.83,173.02,187723,0
+BFAM.US,D,20201127,000000,172.7,174.02,170.73,171.28,91519,0
+BFAM.US,D,20201130,000000,170.46,172.06,168.12,170.11,306907,0
+BFAM.US,D,20201201,000000,172.4,173.69,168.63,169.02,221037,0
+BFAM.US,D,20201202,000000,168.54,168.56,165.18,165.24,213788,0
+BFAM.US,D,20201203,000000,165.38,166.87,164.14,164.88,276547,0
+BFAM.US,D,20201204,000000,166.45,166.815,164.59,166,407107,0
+BFAM.US,D,20201207,000000,166.53,167.31,165.2,166.4,549421,0
+BFAM.US,D,20201208,000000,165.29,169.03,165.29,168.6,180071,0
+BFAM.US,D,20201209,000000,169.39,169.39,165.46,166.3,216251,0
+BFAM.US,D,20201210,000000,165.78,167.285,165.25,166.32,243096,0
+BFAM.US,D,20201211,000000,166.2,167.86,163.835,164.65,225728,0
+BFAM.US,D,20201214,000000,166.16,169.54,165.905,168.52,352630,0
+BFAM.US,D,20201215,000000,168.41,172.42,167.25,170.96,298567,0
+BFAM.US,D,20201216,000000,172.27,172.785,169.86,170.17,269092,0
+BFAM.US,D,20201217,000000,170.47,170.635,165.33,166.57,340502,0
+BFAM.US,D,20201218,000000,168.92,168.95,166.65,168.62,531017,0
+BFAM.US,D,20201221,000000,165.9,168.1,163.86,167.17,308422,0
+BFAM.US,D,20201222,000000,167.31,167.48,161.0125,161.94,362252,0
+BFAM.US,D,20201223,000000,163.49,166.135,162.12,165.29,323833,0
+BFAM.US,D,20201224,000000,166.38,166.38,164.88,165.34,42159,0
+BFAM.US,D,20201228,000000,166.48,168.62,164.725,168.32,191954,0
+BFAM.US,D,20201229,000000,169.38,170.68,168.13,170.44,206913,0
+BFAM.US,D,20201230,000000,170.79,171.79,169.37,169.81,166234,0
+BFAM.US,D,20201231,000000,168.93,173.2998,168.61,172.99,179475,0
+BFAM.US,D,20210104,000000,167.87,170.96,161.45,164.43,296744,0
+BFAM.US,D,20210105,000000,164.46,168.22,164.31,167.73,174046,0
+BFAM.US,D,20210106,000000,168.46,170.71,165.57,166.1,368172,0
+BFAM.US,D,20210107,000000,166.94,169.1,166.36,167.28,267021,0
+BFAM.US,D,20210108,000000,168.99,168.99,160.5,161.79,460451,0
+BFAM.US,D,20210111,000000,160.21,165.7,160.21,161.67,252756,0
+BFAM.US,D,20210112,000000,163.73,163.73,158.9158,159.69,426000,0
+BFAM.US,D,20210113,000000,159.2,159.55,155.7,156.24,341280,0
+BFAM.US,D,20210114,000000,158.19,159.08,154.65,155.86,237418,0
+BFAM.US,D,20210115,000000,156.11,160,155.825,158.35,412964,0
+BFAM.US,D,20210119,000000,158.61,161.02,157.84,159.17,248323,0
+BFAM.US,D,20210120,000000,159.03,160.819,157.3,159.64,276647,0
+BFAM.US,D,20210121,000000,160.65,161.58,157.82,159.36,230912,0
+BFAM.US,D,20210122,000000,158.14,159.01,156.35,156.39,198941,0
+BFAM.US,D,20210125,000000,156.02,156.3,151.03,151.77,354146,0
+BFAM.US,D,20210126,000000,153.54,158.71,152.41,157.46,313315,0
+BFAM.US,D,20210127,000000,155.72,159.88,154.55,157.69,587197,0
+BFAM.US,D,20210128,000000,157.31,158.3783,154.12,155.99,614951,0
+BFAM.US,D,20210129,000000,155.02,155.61,151.22,151.97,713596,0
+BFAM.US,D,20210201,000000,154.48,158,152.56,157.35,410262,0
+BFAM.US,D,20210202,000000,157.79,161.275,157.65,159.6,471988,0
+BFAM.US,D,20210203,000000,160,163.42,158.88,163.13,293909,0
+BFAM.US,D,20210204,000000,163.25,167.85,162.36,166.83,381993,0
+BFAM.US,D,20210205,000000,168.93,171.96,168.2132,171.13,318485,0
+BFAM.US,D,20210208,000000,172.03,172.71,171.17,172.6,404558,0
+BFAM.US,D,20210209,000000,173.57,175.09,170.44,173.45,544305,0
+BFAM.US,D,20210210,000000,174.64,176.69,172.76,174.32,387084,0
+BFAM.US,D,20210211,000000,174.69,175.925,171.565,172.73,415195,0
+BFAM.US,D,20210212,000000,171.7,178.3389,170.82,178.18,298499,0
+BFAM.US,D,20210216,000000,179.57,182.49,176.05,181.69,390147,0
+BFAM.US,D,20210217,000000,181.66,182.125,179.2988,179.74,353078,0
+BFAM.US,D,20210218,000000,172,174.11,163.11,164.98,634292,0
+BFAM.US,D,20210219,000000,165.62,172.61,164.56,169.69,347799,0
+BFAM.US,D,20210222,000000,169.5,171.19,165.85,166.13,274360,0
+BFAM.US,D,20210223,000000,165.57,169.57,162.78,169.06,449498,0
+BFAM.US,D,20210224,000000,169.91,171.26,166.01,170.76,296893,0
+BFAM.US,D,20210225,000000,169.95,171.7,160.67,160.7,296226,0
+BFAM.US,D,20210226,000000,160.16,161.685,157.14,159.66,305358,0
+BFAM.US,D,20210301,000000,161.94,163.815,159.87,162.84,258858,0
+BFAM.US,D,20210302,000000,163.8,167.32,160.9,164.95,488400,0
+BFAM.US,D,20210303,000000,165.63,165.6967,161.345,163.97,305021,0
+BFAM.US,D,20210304,000000,164.34,165.03,157.8875,160.39,431428,0
+BFAM.US,D,20210305,000000,160.79,163.065,158.6,161.5,435286,0
+BFAM.US,D,20210308,000000,162.01,164.1034,160.53,162.4,431232,0
+BFAM.US,D,20210309,000000,164.12,165.99,160.89,162.69,489772,0
+BFAM.US,D,20210310,000000,162.19,167.375,161.23,164,355162,0
+BFAM.US,D,20210311,000000,165.51,172.08,164.2759,170.84,314156,0
+BFAM.US,D,20210312,000000,170.8,173.74,169.6,169.6,226286,0
+BFAM.US,D,20210315,000000,168.88,169.82,166.16,169.4,249468,0
+BFAM.US,D,20210316,000000,170.14,170.94,166.69,167.02,128884,0
+BFAM.US,D,20210317,000000,166.4,170.16,165.8,169.7,207680,0
+BFAM.US,D,20210318,000000,169.6,172.82,167.6625,169.36,247037,0
+BFAM.US,D,20210319,000000,169.92,169.92,165.77,167.36,327238,0
+BFAM.US,D,20210322,000000,165.94,167.51,163.4,163.45,312073,0
+BFAM.US,D,20210323,000000,162.01,163.72,159.05,159.05,296707,0
+BFAM.US,D,20210324,000000,160.41,164.99,159.1,163.43,256400,0
+BFAM.US,D,20210325,000000,162.98,166.5,161.4,165.71,179241,0
+BFAM.US,D,20210326,000000,166.55,167.78,164.43,167.58,151909,0
+BFAM.US,D,20210329,000000,167.11,168.96,164.13,165.16,222576,0
+BFAM.US,D,20210330,000000,164.88,170.71,164.62,169.09,179678,0
+BFAM.US,D,20210331,000000,169.2,173.29,167.87,171.45,304686,0
+BFAM.US,D,20210401,000000,173.08,177,173.055,176.76,270367,0
+BFAM.US,D,20210405,000000,178.65,182.5,177.83,180.4,539689,0
+BFAM.US,D,20210406,000000,180,180.31,177.14,178.29,479926,0
+BFAM.US,D,20210407,000000,172.66,173.2,157.56,158.99,711026,0
+BFAM.US,D,20210408,000000,159.6,165.26,157.9,164.54,533632,0
+BFAM.US,D,20210409,000000,165.26,165.62,162.3,164.79,536152,0
+BFAM.US,D,20210412,000000,164.82,167.27,163.06,166.51,328569,0
+BFAM.US,D,20210413,000000,165.49,166.155,161.71,162.28,330926,0
+BFAM.US,D,20210414,000000,163.25,166.674,163,164.75,233069,0
+BFAM.US,D,20210415,000000,166.33,167.78,165.565,166.26,149380,0
+BFAM.US,D,20210416,000000,167.52,167.52,165.47,167.09,152994,0
+BFAM.US,D,20210419,000000,168.25,168.9,163.385,164.66,301926,0
+BFAM.US,D,20210420,000000,164.86,167.745,162.92,163.26,250127,0
+BFAM.US,D,20210421,000000,162.7,165.28,162.51,164.2,238668,0
+BFAM.US,D,20210422,000000,164.61,167.11,163.76,165.21,214493,0
+BFAM.US,D,20210423,000000,165.36,165.78,162.88,163.49,357278,0
+BFAM.US,D,20210426,000000,164.51,164.7,162.57,162.67,631463,0
+BFAM.US,D,20210427,000000,163.27,163.295,154.8,156.41,977186,0
+BFAM.US,D,20210428,000000,155.45,156.65,153.04,155.16,711786,0
+BFAM.US,D,20210429,000000,157.09,157.29,151.57,151.86,487376,0
+BFAM.US,D,20210430,000000,150.54,151.1,144.81,144.83,1071732,0
+BFAM.US,D,20210503,000000,146.9,148.69,146.1,148.04,509748,0
+BFAM.US,D,20210504,000000,147.49,148.65,144.39,146.07,555730,0
+BFAM.US,D,20210505,000000,147.22,148.54,145.64,148.15,420954,0
+BFAM.US,D,20210506,000000,146.56,148.47,137.46,137.5,747800,0
+BFAM.US,D,20210507,000000,138.77,138.77,135,136,984887,0
+BFAM.US,D,20210510,000000,138.3,140.81,136.36,139,597629,0
+BFAM.US,D,20210511,000000,136.28,136.9,132.63,133.69,770172,0
+BFAM.US,D,20210512,000000,132.45,135.5,132.45,134.29,1303981,0
+BFAM.US,D,20210513,000000,135.02,136.54,131.01,132.39,490342,0
+BFAM.US,D,20210514,000000,132.36,136.21,132.36,134.91,608063,0
+BFAM.US,D,20210517,000000,133.7,136.56,132.49,134.87,739378,0
+BFAM.US,D,20210518,000000,135.26,138.25,135,136.61,732350,0
+BFAM.US,D,20210519,000000,134.02,135.96,132.31,134.21,583008,0
+BFAM.US,D,20210520,000000,134.66,137.365,133.55,136.54,600158,0
+BFAM.US,D,20210521,000000,137.83,140.14,135.62,135.74,405460,0
+BFAM.US,D,20210524,000000,135.33,135.55,133.65,134.19,343902,0
+BFAM.US,D,20210525,000000,134.64,136.45,134.19,135.76,514535,0
+BFAM.US,D,20210526,000000,136.64,139.22,135.9,136.8,573755,0
+BFAM.US,D,20210527,000000,136.3,137.99,133.75,134.92,888419,0
+BFAM.US,D,20210528,000000,135.35,138.855,134.46,138.23,744115,0
+BFAM.US,D,20210601,000000,140,140.64,138.095,138.32,507026,0
+BFAM.US,D,20210602,000000,138.16,142.04,137.43,141.75,639637,0
+BFAM.US,D,20210603,000000,140.47,141.1,138.83,140.15,555989,0
+BFAM.US,D,20210604,000000,140.79,143.97,140.46,143.96,459356,0
+BFAM.US,D,20210607,000000,143.47,145.08,143.07,144.17,624472,0
+BFAM.US,D,20210608,000000,144.06,146.6,143.35,146.3,477678,0
+BFAM.US,D,20210609,000000,147.08,148.53,146.25,147.03,513707,0
+BFAM.US,D,20210610,000000,148.46,148.53,146.1,147.72,340919,0
+BFAM.US,D,20210611,000000,146.87,148.17,146.63,147.79,241174,0
+BFAM.US,D,20210614,000000,148.04,148.51,146.98,147.56,303170,0
+BFAM.US,D,20210615,000000,148.34,148.51,146.89,147.45,357594,0
+BFAM.US,D,20210616,000000,147.3,149.42,147.005,149.13,420728,0
+BFAM.US,D,20210617,000000,148.98,152.385,148.63,152.08,370697,0
+BFAM.US,D,20210618,000000,150.87,152.56,150.46,152.13,592426,0
+BFAM.US,D,20210621,000000,152.73,155.14,151.14,154.63,500172,0
+BFAM.US,D,20210622,000000,154.69,155.9,149.935,150.07,565623,0
+BFAM.US,D,20210623,000000,150.33,150.97,148.53,149.47,499418,0
+BFAM.US,D,20210624,000000,149.83,150.61,148.37,149.09,477465,0
+BFAM.US,D,20210625,000000,149.86,150.04,147.19,147.55,936335,0
+BFAM.US,D,20210628,000000,147.34,147.34,141.37,144.15,706629,0
+BFAM.US,D,20210629,000000,144.61,146.74,144.51,146.02,429721,0
+BFAM.US,D,20210630,000000,146.05,147.6,145.53,147.11,529693,0
+BFAM.US,D,20210701,000000,147.16,149.9499,147.16,148.86,282180,0
+BFAM.US,D,20210702,000000,149.42,149.6941,148.52,148.79,221960,0
+BFAM.US,D,20210706,000000,151.99,155.59,150.4,155.26,595628,0
+BFAM.US,D,20210707,000000,155,156.47,153.02,154.24,217692,0
+BFAM.US,D,20210708,000000,151.49,153.34,148.66,151.77,282578,0
+BFAM.US,D,20210709,000000,153.03,154.33,152.2758,154.24,164069,0
+BFAM.US,D,20210712,000000,154.14,154.14,152.73,153.7,207674,0
+BFAM.US,D,20210713,000000,152.82,153.83,152.07,152.58,344174,0
+BFAM.US,D,20210714,000000,152.88,152.89,148.58,149.12,376693,0
+BFAM.US,D,20210715,000000,148.14,150.6,148.14,150.41,165932,0
+BFAM.US,D,20210716,000000,151.37,152.52,150.15,151.13,368934,0
+BFAM.US,D,20210719,000000,149.02,153.14,149.02,152.82,498368,0
+BFAM.US,D,20210720,000000,153.6,155.135,149.91,151.21,458210,0
+BFAM.US,D,20210721,000000,151.4,153.43,150.84,152.71,215385,0
+BFAM.US,D,20210722,000000,153.11,153.3281,150.6082,152.55,354687,0
+BFAM.US,D,20210723,000000,153,154.535,152.5,154.24,143922,0
+BFAM.US,D,20210726,000000,153.81,154.22,152.14,152.58,156336,0
+BFAM.US,D,20210727,000000,152.2,153.29,150.51,152.99,194105,0
+BFAM.US,D,20210728,000000,154.15,154.97,152.2,154.15,187968,0
+BFAM.US,D,20210729,000000,154.71,154.73,152.565,152.73,180855,0
+BFAM.US,D,20210730,000000,151.87,153.46,149.09,149.5,270850,0
+BFAM.US,D,20210802,000000,150.54,151.32,148.8,149.13,198486,0
+BFAM.US,D,20210803,000000,148.81,149.33,144.79,147.14,443434,0
+BFAM.US,D,20210804,000000,145.56,147.06,141.34,142.23,370101,0
+BFAM.US,D,20210805,000000,142.21,146.35,139.67,145.74,425612,0
+BFAM.US,D,20210806,000000,145.89,146.89,143.65,143.86,231000,0
+BFAM.US,D,20210809,000000,143,145.47,142.17,145.01,178227,0
+BFAM.US,D,20210810,000000,145.66,146.81,144.55,144.99,207131,0
+BFAM.US,D,20210811,000000,144.58,145.21,143.55,144.53,160702,0
+BFAM.US,D,20210812,000000,144.18,144.87,143.43,144.82,157655,0
+BFAM.US,D,20210813,000000,146.02,146.09,144.01,145.32,109624,0
+BFAM.US,D,20210816,000000,143.23,144.77,141.43,143.55,210949,0
+BFAM.US,D,20210817,000000,142.85,143.52,141.37,143.36,236707,0
+BFAM.US,D,20210818,000000,142.95,144.095,142.05,142.13,162429,0
+BFAM.US,D,20210819,000000,141.31,143.03,138.89,139.82,170556,0
+BFAM.US,D,20210820,000000,139.87,142.55,138.91,141.51,155638,0
+BFAM.US,D,20210823,000000,142,143.63,141.18,143.03,105443,0
+BFAM.US,D,20210824,000000,143.65,144.58,142.69,143.55,175734,0
+BFAM.US,D,20210825,000000,143.68,145.51,142.705,145.51,176947,0
+BFAM.US,D,20210826,000000,145.92,146.41,143.46,143.64,128768,0
+BFAM.US,D,20210827,000000,143.55,145.76,142.865,145.53,152133,0
+BFAM.US,D,20210830,000000,146.19,146.19,143.94,143.97,146943,0
+BFAM.US,D,20210831,000000,143.59,147.34,143.59,145.76,180190,0
+BFAM.US,D,20210901,000000,145.75,147.13,144.06,144.3,208558,0
+BFAM.US,D,20210902,000000,145.12,146.1266,144.12,145.18,138668,0
+BFAM.US,D,20210903,000000,145.01,145.95,142.85,144.78,135746,0
+BFAM.US,D,20210907,000000,144.17,145.99,144.02,144.75,151859,0
+BFAM.US,D,20210908,000000,144.74,146.1999,143.5,144.32,146512,0
+BFAM.US,D,20210909,000000,144.08,144.64,140.79,141.85,175927,0
+BFAM.US,D,20210910,000000,142.65,143.0623,140.48,141.06,239742,0
+BFAM.US,D,20210913,000000,142.48,144.39,140.69,144.33,188923,0
+BFAM.US,D,20210914,000000,145.38,145.97,141.08,142.37,278946,0
+BFAM.US,D,20210915,000000,141.68,142.405,139.33,140.34,252501,0
+BFAM.US,D,20210916,000000,140.21,142.97,138.81,142.48,281401,0
+BFAM.US,D,20210917,000000,143,144.67,142.535,144.51,557223,0
+BFAM.US,D,20210920,000000,144,145.13,142.88,144.93,302089,0
+BFAM.US,D,20210921,000000,145.22,148.21,145.22,147.15,235079,0
+BFAM.US,D,20210922,000000,147.59,149.47,146.61,148.87,357546,0
+BFAM.US,D,20210923,000000,146.45,149.1,144.21,145.99,716629,0
+BFAM.US,D,20210924,000000,145.66,146.515,142.985,143.35,271144,0
+BFAM.US,D,20210927,000000,143.61,146.28,143.59,145.1,187915,0
+BFAM.US,D,20210928,000000,144.29,148.3,143.65,146.55,349324,0
+BFAM.US,D,20210929,000000,147.12,147.4,143.55,144.09,400524,0
+BFAM.US,D,20210930,000000,144.6,145.43,139.33,139.42,302179,0
+BFAM.US,D,20211001,000000,139.12,146.26,137.525,145.76,424799,0
+BFAM.US,D,20211004,000000,145.89,152.28,145.89,151.28,412299,0
+BFAM.US,D,20211005,000000,150.75,154.61,150.55,153.1,414332,0
+BFAM.US,D,20211006,000000,152.04,154.66,151.15,154.43,226672,0
+BFAM.US,D,20211007,000000,155.11,157.17,154.63,157.09,267222,0
+BFAM.US,D,20211008,000000,156.8,157.75,155.425,156.8,176130,0
+BFAM.US,D,20211011,000000,155.84,158.23,155.84,156.35,175727,0
+BFAM.US,D,20211012,000000,156.94,157.22,155.49,156.81,239633,0
+BFAM.US,D,20211013,000000,156.67,159.245,156.67,158.98,176140,0
+BFAM.US,D,20211014,000000,159.62,161.9123,159.52,161.34,137011,0
+BFAM.US,D,20211015,000000,162,164.639,162,163.82,147740,0
+BFAM.US,D,20211018,000000,163.36,164.16,160.92,160.99,179070,0
+BFAM.US,D,20211019,000000,160.15,161.605,159.67,159.79,262170,0
+BFAM.US,D,20211020,000000,160.25,160.7599,157.71,158.03,270230,0
+BFAM.US,D,20211021,000000,158.11,165.73,158.11,165.68,201980,0
+BFAM.US,D,20211022,000000,165.06,167.5869,164.7,164.8,143627,0
+BFAM.US,D,20211025,000000,165.12,166.09,162.9,163.25,131515,0
+BFAM.US,D,20211026,000000,163.01,163.9848,160.865,161.11,133007,0
+BFAM.US,D,20211027,000000,162.3,163.31,160.2,160.21,182388,0
+BFAM.US,D,20211028,000000,160.72,163.62,160.72,163.24,130298,0
+BFAM.US,D,20211029,000000,162.94,166.575,162.94,166,218493,0
+BFAM.US,D,20211101,000000,166,171.01,165.32,169.73,313930,0
+BFAM.US,D,20211102,000000,168.1,171.91,166.15,169.22,511021,0
+BFAM.US,D,20211103,000000,151.125,155.57,144.21,148.64,805168,0
+BFAM.US,D,20211104,000000,148.31,149.36,143.34,143.91,699572,0
+BFAM.US,D,20211105,000000,146.49,150.36,145.44,148.7,394348,0
+BFAM.US,D,20211108,000000,148.66,149.64,145.63,146.73,311123,0
+BFAM.US,D,20211109,000000,146.5,147.3938,142.31,143.37,313709,0
+BFAM.US,D,20211110,000000,144.4,144.4,141.52,141.74,286186,0
+BFAM.US,D,20211111,000000,141.19,142.745,138.06,138.1,253130,0
+BFAM.US,D,20211112,000000,138,139.19,137.095,138.28,244194,0
+BFAM.US,D,20211115,000000,138.96,139.2884,136.37,136.45,223073,0
+BFAM.US,D,20211116,000000,136.11,137,134.6,135.79,563359,0
+BFAM.US,D,20211117,000000,135.52,136.335,131.23,131.45,318440,0
+BFAM.US,D,20211118,000000,132.05,132.68,128.06,128.35,258049,0
+BFAM.US,D,20211119,000000,127.57,129,125.15,126.18,547000,0
+BFAM.US,D,20211122,000000,126.52,127,123.455,123.9,513459,0
+BFAM.US,D,20211123,000000,124.55,125.87,122.45,124.56,537591,0
+BFAM.US,D,20211124,000000,124.06,127.095,122.8,125.24,355302,0
+BFAM.US,D,20211126,000000,122.36,127.025,119.89,125.35,452827,0
+BFAM.US,D,20211129,000000,126.22,127.44,124.435,124.66,680663,0
+BFAM.US,D,20211130,000000,123.59,125,122.29,122.95,431163,0
+BFAM.US,D,20211201,000000,124.12,125.43,119.06,119.06,472935,0
+BFAM.US,D,20211202,000000,119.05,123.2,118.96,121.38,611945,0
+BFAM.US,D,20211203,000000,120.86,122.2,118.4405,119.36,398496,0
+BFAM.US,D,20211206,000000,120.92,125.14,119.165,123.66,468810,0
+BFAM.US,D,20211207,000000,124.52,125.7,121.725,121.83,375747,0
+BFAM.US,D,20211208,000000,122.48,125.07,121.15,123.54,405454,0
+BFAM.US,D,20211209,000000,123.15,124.11,122.3,123.5,779868,0
+BFAM.US,D,20211210,000000,123.69,124.335,116.04,116.88,381412,0
+BFAM.US,D,20211213,000000,115.64,119.9,115.01,118.99,458599,0
+BFAM.US,D,20211214,000000,118.74,120.01,115.1,116.39,443303,0
+BFAM.US,D,20211215,000000,116.15,119.4,116.15,118.39,670883,0
+BFAM.US,D,20211216,000000,117.4,118.34,113.41,114.69,479799,0
+BFAM.US,D,20211217,000000,114.83,119.125,114.24,117.97,602045,0
+BFAM.US,D,20211220,000000,115.99,117.9,115.48,115.6,496522,0
+BFAM.US,D,20211221,000000,115.73,118.92,115.73,118.86,471929,0
+BFAM.US,D,20211222,000000,119.17,119.995,118.11,119.06,274144,0
+BFAM.US,D,20211223,000000,119.43,123.87,118.98,123.21,291716,0
+BFAM.US,D,20211227,000000,123.12,124.75,121.54,124.08,273495,0
+BFAM.US,D,20211228,000000,123.94,125.4596,123.27,124.71,323564,0
+BFAM.US,D,20211229,000000,125.37,126.38,123.99,125.21,278230,0
+BFAM.US,D,20211230,000000,124.93,127.3,124.93,126.17,293853,0
+BFAM.US,D,20211231,000000,125.49,127.04,124.985,125.88,270838,0
+BFAM.US,D,20220103,000000,126.19,128.95,125.01,127.93,421664,0
+BFAM.US,D,20220104,000000,128.63,129.565,127.48,128.08,339757,0
+BFAM.US,D,20220105,000000,127.1,128.97,123.68,123.84,341621,0
+BFAM.US,D,20220106,000000,124.58,126.56,123.49,124.03,426085,0
+BFAM.US,D,20220107,000000,124.06,128.47,124.05,126.39,605531,0
+BFAM.US,D,20220110,000000,126.3,129.87,123.57,129.7,932325,0
+BFAM.US,D,20220111,000000,129.67,130.925,126.74,129.83,395580,0
+BFAM.US,D,20220112,000000,130.21,131.49,128.41,128.54,414399,0
+BFAM.US,D,20220113,000000,128.78,129.64,125.19,125.67,346832,0
+BFAM.US,D,20220114,000000,125.28,129.61,124.29,129.43,373626,0
+BFAM.US,D,20220118,000000,128.98,129.67,126.985,128.62,500399,0
+BFAM.US,D,20220119,000000,128.88,130.82,127.47,127.55,267307,0
+BFAM.US,D,20220120,000000,129.18,131.12,127.12,127.5,317310,0
+BFAM.US,D,20220121,000000,126.98,128.64,125.05,126.28,358250,0
+BFAM.US,D,20220124,000000,123.97,128.51,122.385,128.45,618228,0
+BFAM.US,D,20220125,000000,127.57,129.86,120.9,122.93,470177,0
+BFAM.US,D,20220126,000000,123.91,125.58,119.93,120.19,672762,0
+BFAM.US,D,20220127,000000,121.31,123.86,118.1,118.34,299786,0
+BFAM.US,D,20220128,000000,118.5,122.83,117.615,122.65,271110,0
+BFAM.US,D,20220131,000000,122.96,129.24,122.96,128.41,727593,0
+BFAM.US,D,20220201,000000,128.25,129.095,125.04,127.76,414582,0
+BFAM.US,D,20220202,000000,127.5,128.45,126.23,128.35,417903,0
+BFAM.US,D,20220203,000000,129.08,129.35,125.7,126.19,427225,0
+BFAM.US,D,20220204,000000,125.22,130.66,125.22,130.23,442138,0
+BFAM.US,D,20220207,000000,130.26,132.74,129.55,130.66,383131,0
+BFAM.US,D,20220208,000000,130.26,135.265,129.96,134.27,535026,0
+BFAM.US,D,20220209,000000,135.04,138.38,135.04,137.66,561267,0
+BFAM.US,D,20220210,000000,134.45,136.81,131.52,132.49,400844,0
+BFAM.US,D,20220211,000000,133.28,135.06,129.43,131.13,428948,0
+BFAM.US,D,20220214,000000,131.07,133.9,130.62,132.65,438073,0
+BFAM.US,D,20220215,000000,134.72,135.98,131.65,133.02,268284,0
+BFAM.US,D,20220216,000000,132.76,132.76,129.79,131.86,338855,0
+BFAM.US,D,20220217,000000,123.75,132.305,119.31,128.75,755938,0
+BFAM.US,D,20220218,000000,126.46,131.84,126.46,131.28,454872,0
+BFAM.US,D,20220222,000000,129.97,130.72,128.57,129.89,431862,0
+BFAM.US,D,20220223,000000,131.22,132.3108,128.17,128.63,322171,0
+BFAM.US,D,20220224,000000,125.45,128.14,125.04,127.95,640323,0
+BFAM.US,D,20220225,000000,129.22,129.6,126.6485,128.81,437634,0
+BFAM.US,D,20220228,000000,127.45,131.31,125.21,130.64,577852,0
+BFAM.US,D,20220301,000000,130.8,130.8,127.81,129.22,251448,0
+BFAM.US,D,20220302,000000,129.53,131.45,128.14,130.33,263405,0
+BFAM.US,D,20220303,000000,131.17,131.81,128.26,128.86,175043,0
+BFAM.US,D,20220304,000000,127.96,129.57,126.12,129.29,443906,0
+BFAM.US,D,20220307,000000,128.56,130.08,127.02,127.23,370416,0
+BFAM.US,D,20220308,000000,128.07,131.765,127.26,129.43,284031,0
+BFAM.US,D,20220309,000000,130.15,133.635,130.15,130.88,187824,0
+BFAM.US,D,20220310,000000,129.15,131,127.86,129.45,205662,0
+BFAM.US,D,20220311,000000,130.82,130.82,127.33,128.66,144513,0
+BFAM.US,D,20220314,000000,129.08,129.57,125.22,126.97,309937,0
+BFAM.US,D,20220315,000000,127.22,133.21,126.85,132.93,395326,0
+BFAM.US,D,20220316,000000,134.29,136.7,132.15,134.46,353851,0
+BFAM.US,D,20220317,000000,133.38,135.89,133,135.89,283844,0
+BFAM.US,D,20220318,000000,134.86,137.54,134.86,137.23,255025,0
+BFAM.US,D,20220321,000000,137.91,137.91,134.54,135.98,280785,0
+BFAM.US,D,20220322,000000,136.1,137.25,135.29,136.21,239458,0
+BFAM.US,D,20220323,000000,136.27,136.27,133.42,133.87,239737,0
+BFAM.US,D,20220324,000000,134.03,135.95,131.705,134.95,544514,0
+BFAM.US,D,20220325,000000,135.95,138.02,135.15,136.97,387261,0
+BFAM.US,D,20220328,000000,136.74,138.045,134.04,134.7,399582,0
+BFAM.US,D,20220329,000000,135.05,137.13,134.1,136.07,342295,0
+BFAM.US,D,20220330,000000,135.19,135.77,133.42,134.32,302048,0
+BFAM.US,D,20220331,000000,134.73,135.66,132.69,132.69,394483,0
+BFAM.US,D,20220401,000000,133.72,135.6,132.67,135.6,258733,0
+BFAM.US,D,20220404,000000,135.6,137.63,133.725,137.54,348852,0
+BFAM.US,D,20220405,000000,138.23,140.02,136.755,137.14,319192,0
+BFAM.US,D,20220406,000000,136.09,136.405,134.38,135.42,366037,0
+BFAM.US,D,20220407,000000,136.38,137.1,134.36,135.86,371194,0
+BFAM.US,D,20220408,000000,135.88,136.46,132.61,132.81,201305,0
+BFAM.US,D,20220411,000000,132.31,133.89,130.808,131.18,244010,0
+BFAM.US,D,20220412,000000,131.75,133.05,129.46,130.19,203651,0
+BFAM.US,D,20220413,000000,130.13,131.825,129.09,130.92,455486,0
+BFAM.US,D,20220414,000000,131.59,134.94,131.405,132.4,207920,0
+BFAM.US,D,20220418,000000,132.16,133.25,129.05,130.71,207695,0
+BFAM.US,D,20220419,000000,130.07,132.73,130.07,131.85,153559,0
+BFAM.US,D,20220420,000000,132.62,135.03,131.705,132.98,310309,0
+BFAM.US,D,20220421,000000,134.73,135.28,130.09,131.29,559603,0
+BFAM.US,D,20220422,000000,131.66,133.32,125.62,125.7,309172,0
+BFAM.US,D,20220425,000000,124.56,127.18,124.21,127.15,367344,0
+BFAM.US,D,20220426,000000,126.94,127.06,121.97,122.35,387178,0
+BFAM.US,D,20220427,000000,122.56,123.78,121.2,121.85,320028,0
+BFAM.US,D,20220428,000000,122.6,123.57,119.49,120.46,489951,0
+BFAM.US,D,20220429,000000,120.25,120.955,114.14,114.24,503367,0
+BFAM.US,D,20220502,000000,114.64,115.46,110.74,112.08,488693,0
+BFAM.US,D,20220503,000000,112.16,112.16,107.37,109.1,817895,0
+BFAM.US,D,20220504,000000,105.82,105.94,95.65,100.74,1346536,0
+BFAM.US,D,20220505,000000,99.02,100.11,91.66,91.94,942398,0
+BFAM.US,D,20220506,000000,92.15,92.15,85.58,86.21,701742,0
+BFAM.US,D,20220509,000000,85.23,86.13,79.32,79.76,907370,0
+BFAM.US,D,20220510,000000,81.2,83.14,78.99,80.32,1263902,0
+BFAM.US,D,20220511,000000,81.07,83.31,78.15,78.29,880699,0
+BFAM.US,D,20220512,000000,78,80.6,76.21,79.06,786218,0
+BFAM.US,D,20220513,000000,80,82.79,79.35,82.61,643235,0
+BFAM.US,D,20220516,000000,81.56,82.65,78.71,79.05,442360,0
+BFAM.US,D,20220517,000000,79.79,81.31,78.98,81.29,412342,0
+BFAM.US,D,20220518,000000,80.42,83.36,80.42,81.35,855403,0
+BFAM.US,D,20220519,000000,81.19,84.53,81.19,84.1,612589,0
+BFAM.US,D,20220520,000000,84.82,86.05,82.37,84.73,643645,0
+BFAM.US,D,20220523,000000,85.35,87.99,83.01,87.94,667602,0
+BFAM.US,D,20220524,000000,87.38,89.415,85.13,86.15,659846,0
+BFAM.US,D,20220525,000000,85.39,89.38,84.73,86.2,508561,0
+BFAM.US,D,20220526,000000,86.63,89.7,86.63,88,716094,0
+BFAM.US,D,20220527,000000,88.4,90.95,88.4,90.92,417276,0
+BFAM.US,D,20220531,000000,90.89,91.9,88.98,90.55,585759,0
+BFAM.US,D,20220601,000000,90.74,91.18,88.43,88.64,429759,0
+BFAM.US,D,20220602,000000,88.71,90.705,88.71,90.47,335950,0
+BFAM.US,D,20220603,000000,89.4,89.819,87.86,88.68,267667,0
+BFAM.US,D,20220606,000000,88.28,88.7,86.36,86.64,348806,0
+BFAM.US,D,20220607,000000,85.8,88.78,85.12,88.2,478277,0
+BFAM.US,D,20220608,000000,88.18,88.725,86.35,86.74,282094,0
+BFAM.US,D,20220609,000000,86.33,86.33,82.38,82.44,326168,0
+BFAM.US,D,20220610,000000,80.72,81.62,80.01,81.26,284450,0
+BFAM.US,D,20220613,000000,79.52,79.85,76.54,77.38,504296,0
+BFAM.US,D,20220614,000000,77.92,78.67,75.45,77.45,513067,0
+BFAM.US,D,20220615,000000,78.02,79.12,75.95,77.6,270649,0
+BFAM.US,D,20220616,000000,75.84,75.84,71.375,72.27,539610,0
+BFAM.US,D,20220617,000000,72.93,74.355,72.0378,74.31,984878,0
+BFAM.US,D,20220621,000000,75.34,76.08,72.5,74.57,823747,0
+BFAM.US,D,20220622,000000,73.93,77.33,73.26,77.01,619072,0
+BFAM.US,D,20220623,000000,78,81.03,77.89,80.41,685696,0
+BFAM.US,D,20220624,000000,81.65,84.23,80.72,84.03,1135612,0
+BFAM.US,D,20220627,000000,83.65,84.59,82.65,83.51,520968,0
+BFAM.US,D,20220628,000000,84.46,87.28,83.02,83.49,611687,0
+BFAM.US,D,20220629,000000,83.5,86.72,82.99,84.67,522488,0
+BFAM.US,D,20220630,000000,83.91,86.11,82.9,84.52,560859,0
+BFAM.US,D,20220701,000000,84.44,88.77,84.18,88.75,452371,0
+BFAM.US,D,20220705,000000,87.58,89.68,87.1,89.59,480620,0
+BFAM.US,D,20220706,000000,89.89,90.64,86.51,87,590029,0
+BFAM.US,D,20220707,000000,87.13,88.2775,85.73,86.26,401319,0
+BFAM.US,D,20220708,000000,85.41,87.05,85.41,85.89,343952,0
+BFAM.US,D,20220711,000000,85.09,86.15,83.63,83.96,415863,0
+BFAM.US,D,20220712,000000,84.75,85.855,83.93,84.37,401334,0
+BFAM.US,D,20220713,000000,82.62,85.1,81.68,84.28,451428,0
+BFAM.US,D,20220714,000000,83.55,84.25,82.47,82.84,684051,0
+BFAM.US,D,20220715,000000,84.39,86.335,83.33,85.5,650090,0
+BFAM.US,D,20220718,000000,85.94,87.3173,84.8,85.12,567004,0
+BFAM.US,D,20220719,000000,86.03,89.05,85.39,88.81,771951,0
+BFAM.US,D,20220720,000000,88.2,90.81,87.4,90.25,343602,0
+BFAM.US,D,20220721,000000,89.74,91.32,89.05,90.63,589451,0
+BFAM.US,D,20220722,000000,90.67,92.31,89.75,90.48,472811,0
+BFAM.US,D,20220725,000000,90.63,90.82,89.33,90.32,488886,0
+BFAM.US,D,20220726,000000,90.07,91.21,88.85,90.95,584240,0
+BFAM.US,D,20220727,000000,91.77,92.935,90.523,92.79,381001,0
+BFAM.US,D,20220728,000000,93.37,94.81,92.35,94.06,338242,0
+BFAM.US,D,20220729,000000,94.05,94.77,92.68,93.67,473292,0
+BFAM.US,D,20220801,000000,92.71,94.3,91.22,93.79,623897,0
+BFAM.US,D,20220802,000000,93.49,94.865,93.315,94.51,570321,0
+BFAM.US,D,20220803,000000,89.76,89.76,80.77,82.42,1390770,0
+BFAM.US,D,20220804,000000,82.7,84.38,79.47,79.77,657145,0
+BFAM.US,D,20220805,000000,79.87,81.14,78.38,78.51,546102,0
+BFAM.US,D,20220808,000000,78.98,81.05,78.98,79.97,660373,0
+BFAM.US,D,20220809,000000,80.48,81.7899,76.35,76.42,469487,0
+BFAM.US,D,20220810,000000,77.36,78.16,76.9,77.71,438010,0
+BFAM.US,D,20220811,000000,77.78,78.42,75.99,76.91,428642,0
+BFAM.US,D,20220812,000000,77.87,78.345,77.065,78.02,321823,0
+BFAM.US,D,20220815,000000,77.4,79.84,77.3,78.96,327273,0
+BFAM.US,D,20220816,000000,78.67,79.65,78.05,79.17,277419,0
+BFAM.US,D,20220817,000000,78.46,79.1,76.03,76.09,471114,0
+BFAM.US,D,20220818,000000,76.11,76.15,74.77,76.12,348263,0
+BFAM.US,D,20220819,000000,75.84,75.84,73.25,73.26,338480,0
+BFAM.US,D,20220822,000000,72.6,73.77,72.09,73.46,539026,0
+BFAM.US,D,20220823,000000,73.08,74.09,71.94,72.37,556180,0
+BFAM.US,D,20220824,000000,71.79,73.6255,71.6389,73.36,431000,0
+BFAM.US,D,20220825,000000,73.72,73.91,72.88,73.88,364011,0
+BFAM.US,D,20220826,000000,74.25,74.25,70.99,70.99,334747,0
+BFAM.US,D,20220829,000000,70.39,71.01,69.5,69.5,273908,0
+BFAM.US,D,20220830,000000,69.88,69.88,68.55,68.85,301842,0
+BFAM.US,D,20220831,000000,69.24,69.535,67.74,68.2,317225,0
+BFAM.US,D,20220901,000000,67.69,67.96,66.49,67.23,388960,0
+BFAM.US,D,20220902,000000,67.9,68.175,65.87,65.9,385898,0
+BFAM.US,D,20220906,000000,66.1,66.98,65.39,66.24,370078,0
+BFAM.US,D,20220907,000000,66.26,68.02,66.215,68.02,435758,0
+BFAM.US,D,20220908,000000,67.51,68.644,67.23,68.46,244784,0
+BFAM.US,D,20220909,000000,68.81,70.505,68.0911,70.26,493989,0
+BFAM.US,D,20220912,000000,71.04,72.185,70.575,70.9,441116,0
+BFAM.US,D,20220913,000000,69.25,71.04,67.465,67.57,291934,0
+BFAM.US,D,20220914,000000,67.21,67.28,65.14,66.16,366401,0
+BFAM.US,D,20220915,000000,65.94,67.215,64.96,65,451513,0
+BFAM.US,D,20220916,000000,64.41,64.495,62.42,63.24,1025131,0
+BFAM.US,D,20220919,000000,62.6,63.5,62.6,63.06,478801,0
+BFAM.US,D,20220920,000000,62.68,63.035,61.48,63,632461,0
+BFAM.US,D,20220921,000000,63.2,63.23,60.94,61.25,594908,0
+BFAM.US,D,20220922,000000,60.94,60.94,58.55,58.82,601675,0
+BFAM.US,D,20220923,000000,58.29,58.87,57.58,58.41,532130,0
+BFAM.US,D,20220926,000000,58.42,59.06,56.81,57.34,493886,0
+BFAM.US,D,20220927,000000,57.33,58.31,56.15,56.99,677766,0
+BFAM.US,D,20220928,000000,57.35,59.49,56.985,59.13,553730,0
+BFAM.US,D,20220929,000000,57.92,58.87,56.765,58.33,405209,0
+BFAM.US,D,20220930,000000,58.21,59.24,57.57,57.65,519560,0
+BFAM.US,D,20221003,000000,58.49,59.05,57.02,58.5,482255,0
+BFAM.US,D,20221004,000000,59.52,61.117,59.05,60.53,490603,0
+BFAM.US,D,20221005,000000,59.78,60.16,58.32,59.27,357411,0
+BFAM.US,D,20221006,000000,58.96,59.82,58.31,58.61,307183,0
+BFAM.US,D,20221007,000000,57.86,58.21,56.45,56.58,422652,0
+BFAM.US,D,20221010,000000,56.63,56.775,55.55,55.75,363419,0
+BFAM.US,D,20221011,000000,55.65,56.725,54.19,55.93,443935,0
+BFAM.US,D,20221012,000000,56.13,58.52,55.28,58.36,557280,0
+BFAM.US,D,20221013,000000,57.23,59.55,56.23,58.71,531760,0
+BFAM.US,D,20221014,000000,59.52,59.79,57.68,58.01,329953,0
+BFAM.US,D,20221017,000000,59.52,60.37,59.11,59.48,528830,0
+BFAM.US,D,20221018,000000,60.55,61.07,58.86,59.01,487914,0
+BFAM.US,D,20221019,000000,58.73,59.56,58.175,58.35,388000,0
+BFAM.US,D,20221020,000000,58.58,60.22,58.24,59.48,726661,0
+BFAM.US,D,20221021,000000,59.49,59.86,58.43,59.24,568058,0
+BFAM.US,D,20221024,000000,59.08,60,58.6,59.63,488444,0
+BFAM.US,D,20221025,000000,60.09,64.08,60.09,64.05,616489,0
+BFAM.US,D,20221026,000000,64.17,65.76,63.64,64.04,491149,0
+BFAM.US,D,20221027,000000,64.42,65.47,63.265,63.52,342915,0
+BFAM.US,D,20221028,000000,63.46,64.46,63.155,64.39,381260,0
+BFAM.US,D,20221031,000000,63.47,65.35,63.47,65.32,390642,0
+BFAM.US,D,20221101,000000,66.79,66.8,64.79,65.39,485411,0
+BFAM.US,D,20221102,000000,63.27,68.22,60.53,66.07,1311059,0
+BFAM.US,D,20221103,000000,64.64,65.2,63.24,64.37,651395,0
+BFAM.US,D,20221104,000000,65.1,65.56,62.27,65.46,551261,0
+BFAM.US,D,20221107,000000,66.02,69.09,65.46,68.41,622768,0
+BFAM.US,D,20221108,000000,68.35,70.57,67.89,69.02,548918,0
+BFAM.US,D,20221109,000000,67.83,68.4184,66.43,68.11,629036,0
+BFAM.US,D,20221110,000000,71.49,75.02,71.3125,74.73,639743,0
+BFAM.US,D,20221111,000000,75.39,76.5,74.78,76.03,479173,0
+BFAM.US,D,20221114,000000,75.3,76.8623,74.07,74.34,555397,0
+BFAM.US,D,20221115,000000,75.73,76.83,74.72,75.52,522652,0
+BFAM.US,D,20221116,000000,74.68,75.82,73.92,74.24,408935,0
+BFAM.US,D,20221117,000000,72.72,74.12,71.96,72.35,388830,0
+BFAM.US,D,20221118,000000,73.48,73.48,71.54,72.32,359640,0
+BFAM.US,D,20221121,000000,71.73,74.09,71.39,73.91,489211,0
+BFAM.US,D,20221122,000000,73.78,73.925,68.92,72.16,1487381,0
+BFAM.US,D,20221123,000000,72.3,73.34,71.44,72.49,442328,0
+BFAM.US,D,20221125,000000,72.25,72.8867,71.93,72.23,133521,0
+BFAM.US,D,20221128,000000,71.55,71.75,70.21,71.18,518999,0
+BFAM.US,D,20221129,000000,71.16,71.63,70.34,70.71,441433,0
+BFAM.US,D,20221130,000000,70.95,74.21,70.02,74.2,443057,0
+BFAM.US,D,20221201,000000,74.56,76.04,73.7,74.84,361068,0
+BFAM.US,D,20221202,000000,72.6,73.19,70.12,70.16,332360,0
+BFAM.US,D,20221205,000000,69.37,69.79,66.2,66.76,599234,0
+BFAM.US,D,20221206,000000,67.36,68.06,66.1823,66.79,396662,0
+BFAM.US,D,20221207,000000,66.43,67.05,64.51,64.56,408851,0
+BFAM.US,D,20221208,000000,64.93,66.175,64.43,65.91,341210,0
+BFAM.US,D,20221209,000000,65.49,66.21,64.82,65.25,283849,0
+BFAM.US,D,20221212,000000,65.09,67.93,63.6936,67.84,557582,0
+BFAM.US,D,20221213,000000,70.2,70.805,68.68,69.44,494915,0
+BFAM.US,D,20221214,000000,69.25,70.68,67.9901,68.64,681940,0
+BFAM.US,D,20221215,000000,67.78,68.1499,64.72,64.81,430918,0
+BFAM.US,D,20221216,000000,64.39,64.8,62.82,63.16,449997,0
+BFAM.US,D,20221219,000000,63.39,65.1599,62.57,63.13,544168,0
+BFAM.US,D,20221220,000000,62.64,64.085,62.64,63.23,363146,0
+BFAM.US,D,20221221,000000,63.96,65.39,63.695,63.95,397136,0
+BFAM.US,D,20221222,000000,63.62,64.165,62.07,63.92,387852,0
+BFAM.US,D,20221223,000000,63.54,63.54,59.71,59.86,418023,0
+BFAM.US,D,20221227,000000,60.05,63.05,59.55,62.06,516212,0
+BFAM.US,D,20221228,000000,61.75,62.79,61.7282,61.86,419962,0
+BFAM.US,D,20221229,000000,62.11,64.795,62.11,64.4,360619,0
+BFAM.US,D,20221230,000000,63.69,64.57,62.08,63.1,334525,0
+BFAM.US,D,20230103,000000,64.18,65.79,62.87,65.75,494954,0
+BFAM.US,D,20230104,000000,66.26,67.64,65.79,66.94,489690,0
+BFAM.US,D,20230105,000000,66.05,68.5,65.14,68.09,678341,0
+BFAM.US,D,20230106,000000,68.67,70.5,67.44,69.55,326660,0
+BFAM.US,D,20230109,000000,70.03,71.66,69.69,70.79,312874,0
+BFAM.US,D,20230110,000000,70.78,71.86,69.66,70.62,369465,0
+BFAM.US,D,20230111,000000,70.72,71.82,70.6,71.77,269952,0
+BFAM.US,D,20230112,000000,72.35,73.74,71.06,73.52,349340,0
+BFAM.US,D,20230113,000000,73.11,74.4772,73.07,73.59,291435,0
+BFAM.US,D,20230117,000000,73.32,76.3,72.93,75.5,407870,0
+BFAM.US,D,20230118,000000,76.05,77.31,75.16,75.33,331288,0
+BFAM.US,D,20230119,000000,74.49,75.6,72.975,75.58,543915,0
+BFAM.US,D,20230120,000000,76.16,77.29,75.735,76.51,342643,0
+BFAM.US,D,20230123,000000,76.32,79.29,76.025,79.02,431701,0
+BFAM.US,D,20230124,000000,79.33,79.36,77.64,78.08,295020,0
+BFAM.US,D,20230125,000000,77.46,77.46,74.67,76.2,506617,0
+BFAM.US,D,20230126,000000,76.94,77.505,75.44,76.14,366518,0
+BFAM.US,D,20230127,000000,76.12,77.52,75.93,77.13,294575,0
+BFAM.US,D,20230130,000000,75.69,76.08,74.7982,75.16,539747,0
+BFAM.US,D,20230131,000000,75.23,76.82,74.68,76.78,338166,0
+BFAM.US,D,20230201,000000,76.77,78.65,75.13,78.47,298442,0
+BFAM.US,D,20230202,000000,79.26,80.945,78.89,78.99,303225,0
+BFAM.US,D,20230203,000000,77.46,79.715,77.0348,79.12,375868,0
+BFAM.US,D,20230206,000000,78.21,78.8,77.19,77.76,376252,0
+BFAM.US,D,20230207,000000,77.41,77.71,75.73,77.14,438672,0
+BFAM.US,D,20230208,000000,77.03,77.46,76.09,76.6,277055,0
+BFAM.US,D,20230209,000000,77.55,78.07,74.43,74.71,482483,0
+BFAM.US,D,20230210,000000,74.11,75.79,73.82,73.99,442819,0
+BFAM.US,D,20230213,000000,74.29,75.36,74.29,74.65,532558,0
+BFAM.US,D,20230214,000000,74.56,77.15,74.18,76.74,357500,0
+BFAM.US,D,20230215,000000,76.25,77.95,76.25,76.86,239101,0
+BFAM.US,D,20230216,000000,75.71,76.065,71.81,72.14,633483,0
+BFAM.US,D,20230217,000000,72.56,80.65,72.315,79.87,1293861,0
+BFAM.US,D,20230221,000000,78.54,80.75,78.075,78.93,729501,0
+BFAM.US,D,20230222,000000,79.23,79.58,77.93,78.27,542580,0
+BFAM.US,D,20230223,000000,78.52,79.9,78.03,79.37,475103,0
+BFAM.US,D,20230224,000000,78.1,78.53,76.52,77.99,704727,0
+BFAM.US,D,20230227,000000,78.1,78.98,77.915,78.44,362465,0
+BFAM.US,D,20230228,000000,77.85,79.73,77.74,78.84,501635,0
+BFAM.US,D,20230301,000000,78.7,81.84,78.7,81.79,660898,0
+BFAM.US,D,20230302,000000,81.37,83.54,81.37,83.49,566629,0
+BFAM.US,D,20230303,000000,84.47,86.8,84.39,86.75,773962,0
+BFAM.US,D,20230306,000000,86.54,87.11,82.6501,83.52,571739,0
+BFAM.US,D,20230307,000000,83.55,83.75,82.12,82.56,499042,0
+BFAM.US,D,20230308,000000,82.09,83.71,82.0225,83.61,318068,0
+BFAM.US,D,20230309,000000,83.4,83.51,81.37,81.73,475529,0
+BFAM.US,D,20230310,000000,80.89,81.4499,77.8,79.35,539503,0
+BFAM.US,D,20230313,000000,78.04,80.1,77.27,78.36,550967,0
+BFAM.US,D,20230314,000000,79.79,80.66,78.32,79.19,277066,0
+BFAM.US,D,20230315,000000,77.02,79.41,76.71,78.95,379680,0
+BFAM.US,D,20230316,000000,78.25,80.12,77.82,79.28,386519,0
+BFAM.US,D,20230317,000000,78.49,78.69,77.36,77.92,801486,0
+BFAM.US,D,20230320,000000,77.78,78.84,76.98,78.13,382025,0
+BFAM.US,D,20230321,000000,79.09,79.78,78.91,78.99,278365,0
+BFAM.US,D,20230322,000000,79.03,79.95,77.38,77.43,477281,0
+BFAM.US,D,20230323,000000,78,78.59,76.13,76.38,301958,0
+BFAM.US,D,20230324,000000,75.63,76.29,74.8,76.24,405130,0
+BFAM.US,D,20230327,000000,77.13,77.265,75.59,76.63,271900,0
+BFAM.US,D,20230328,000000,76.68,76.85,75.2,76.3,438160,0
+BFAM.US,D,20230329,000000,76.7,77.33,76.37,76.63,299451,0
+BFAM.US,D,20230330,000000,77.14,77.59,76.07,76.17,356951,0
+BFAM.US,D,20230331,000000,76.79,77.33,76.51,76.99,309088,0
+BFAM.US,D,20230403,000000,76.98,78.15,76.695,77.57,376871,0
+BFAM.US,D,20230404,000000,77.96,77.97,76.66,77.74,389144,0
+BFAM.US,D,20230405,000000,77.44,77.68,75.66,75.66,435260,0
+BFAM.US,D,20230406,000000,75.83,75.85,74.575,75.25,286955,0
+BFAM.US,D,20230410,000000,74.9,76.01,74.85,75.99,353043,0
+BFAM.US,D,20230411,000000,76.41,77.29,76.3,77.18,494012,0
+BFAM.US,D,20230412,000000,77.78,78.03,75.5,75.62,288664,0
+BFAM.US,D,20230413,000000,76.18,77.56,76.01,77.31,290550,0
+BFAM.US,D,20230414,000000,77.4,78.34,76.98,77.33,241383,0
+BFAM.US,D,20230417,000000,77.62,77.92,77.05,77.87,209766,0
+BFAM.US,D,20230418,000000,78.19,79.37,77.51,79.36,187097,0
+BFAM.US,D,20230419,000000,79.06,79.47,78.45,78.84,217301,0
+BFAM.US,D,20230420,000000,78.64,78.75,75.44,75.66,295994,0
+BFAM.US,D,20230421,000000,76.06,76.48,74.65,76.43,518563,0
+BFAM.US,D,20230424,000000,76.18,76.455,74.45,75.37,303975,0
+BFAM.US,D,20230425,000000,74.74,74.94,71.93,72.02,490733,0
+BFAM.US,D,20230426,000000,71.93,73.68,71.66,72.73,734918,0
+BFAM.US,D,20230427,000000,73.17,75.2,72.51,74.91,256958,0
+BFAM.US,D,20230428,000000,75.07,76.95,75.07,76.12,256968,0
+BFAM.US,D,20230501,000000,76.04,77.92,75.9839,77.43,418567,0
+BFAM.US,D,20230502,000000,77.2,77.27,72.955,74.09,675183,0
+BFAM.US,D,20230503,000000,77,82.36,76.09,81.84,1223092,0
+BFAM.US,D,20230504,000000,80.74,85.27,80.73,85.19,710415,0
+BFAM.US,D,20230505,000000,86.58,91.53,86.45,90.77,1213592,0
+BFAM.US,D,20230508,000000,90.95,91.78,89.39,91.66,748727,0
+BFAM.US,D,20230509,000000,90.82,93.89,90.08,93.41,814099,0
+BFAM.US,D,20230510,000000,94.58,94.89,88.64,89.9,837186,0
+BFAM.US,D,20230511,000000,89.79,90.41,89.21,90.23,499580,0
+BFAM.US,D,20230512,000000,90.2,91.13,86.9506,88.85,764276,0
+BFAM.US,D,20230515,000000,88.65,89.305,86.51,86.7,470475,0
+BFAM.US,D,20230516,000000,86.47,86.56,84.7425,85.82,427757,0
+BFAM.US,D,20230517,000000,86.14,88.09,85.5301,86.99,285910,0
+BFAM.US,D,20230518,000000,86.49,87.81,85.73,87.69,324292,0
+BFAM.US,D,20230519,000000,87.98,88.18,86.7,87,282994,0
+BFAM.US,D,20230522,000000,87.45,87.45,85.96,86.18,382162,0
+BFAM.US,D,20230523,000000,85.63,86.5,82.93,83.81,323894,0
+BFAM.US,D,20230524,000000,83.04,83.25,81.73,82.33,272238,0
+BFAM.US,D,20230525,000000,82.97,83.21,81.97,82.64,242472,0
+BFAM.US,D,20230526,000000,82.51,84.02,82,83.54,231527,0
+BFAM.US,D,20230530,000000,83.96,85.02,83.095,84.3,248188,0
+BFAM.US,D,20230531,000000,84,86.07,82.78,85.6,425679,0
+BFAM.US,D,20230601,000000,84.15,85.33,83.09,84.52,467988,0
+BFAM.US,D,20230602,000000,85.51,88.77,84.87,87.73,1340437,0
+BFAM.US,D,20230605,000000,87.31,87.31,85.41,85.75,358402,0
+BFAM.US,D,20230606,000000,85.59,89.17,85.41,89.11,418334,0
+BFAM.US,D,20230607,000000,89.33,91.45,89.33,91.4,490930,0
+BFAM.US,D,20230608,000000,91.07,91.28,89.93,91.12,405522,0
+BFAM.US,D,20230609,000000,91.65,92.155,90.81,91.6,495135,0
+BFAM.US,D,20230612,000000,92.19,92.7885,91.26,92.35,313761,0
+BFAM.US,D,20230613,000000,92.62,94.97,92.43,94.66,376753,0
+BFAM.US,D,20230614,000000,94.69,95.12,93.14,94.28,733194,0
+BFAM.US,D,20230615,000000,93.63,94.15,93.01,93.91,412422,0
+BFAM.US,D,20230616,000000,94.62,95.53,93.5,93.75,564447,0
+BFAM.US,D,20230620,000000,92.76,94,92,92.4,391451,0
+BFAM.US,D,20230621,000000,92.16,92.4,90.815,92.02,317733,0
+BFAM.US,D,20230622,000000,91.44,92.21,90.25,91.29,253607,0
+BFAM.US,D,20230623,000000,90.25,90.66,89.61,90.04,454672,0
+BFAM.US,D,20230626,000000,88.85,89.19,87.66,88.65,408969,0
+BFAM.US,D,20230627,000000,88.86,90.08,88.06,90,433418,0
+BFAM.US,D,20230628,000000,90.21,90.29,89.085,89.47,347122,0
+BFAM.US,D,20230629,000000,89.56,91.325,89.05,90.72,435595,0
+BFAM.US,D,20230630,000000,91.23,92.64,90.74,92.45,440189,0
+BFAM.US,D,20230703,000000,92.35,93.45,91.78,92.09,159412,0
+BFAM.US,D,20230705,000000,91.6,92.29,90.63,92.15,238337,0
+BFAM.US,D,20230706,000000,91.17,91.86,90.425,91.43,380655,0
+BFAM.US,D,20230707,000000,91.96,93.175,91.33,92.58,409356,0
+BFAM.US,D,20230710,000000,92.8,94.49,92.8,94.15,356304,0
+BFAM.US,D,20230711,000000,94.12,96.94,94.095,96.77,595958,0
+BFAM.US,D,20230712,000000,98.26,98.555,95.72,97.59,441006,0
+BFAM.US,D,20230713,000000,98.11,98.87,97.85,98.48,543722,0
+BFAM.US,D,20230714,000000,97.76,97.81,95.47,95.75,364897,0
+BFAM.US,D,20230717,000000,94.24,94.635,92.34,92.5,617380,0
+BFAM.US,D,20230718,000000,92.8,94.33,92.26,93.27,389523,0
+BFAM.US,D,20230719,000000,94.07,95.91,93.62,95.81,416538,0
+BFAM.US,D,20230720,000000,95.23,96.04,94.15,95.85,198195,0
+BFAM.US,D,20230721,000000,97.29,97.3157,93.74,93.86,368741,0
+BFAM.US,D,20230724,000000,93.81,94.76,93.39,94.4,222377,0
+BFAM.US,D,20230725,000000,93.99,95.22,93.72,95.03,400724,0
+BFAM.US,D,20230726,000000,95.01,96.27,94.4,95.3,309034,0
+BFAM.US,D,20230727,000000,95.57,95.85,93.6,94.15,463850,0
+BFAM.US,D,20230728,000000,95.17,96.89,94.85,96.28,298569,0
+BFAM.US,D,20230731,000000,96.31,97.1,96.065,97.03,451796,0
+BFAM.US,D,20230801,000000,96.64,97.38,93.88,94.78,668255,0
+BFAM.US,D,20230802,000000,92.26,95.14,87.52,94.35,869218,0
+BFAM.US,D,20230803,000000,93.15,94.35,90.71,92.27,463661,0
+BFAM.US,D,20230804,000000,92.88,94.565,91.7,92.57,399090,0
+BFAM.US,D,20230807,000000,92.14,92.47,91.1,92.41,403558,0
+BFAM.US,D,20230808,000000,92.27,93.18,91.425,93.05,339967,0
+BFAM.US,D,20230809,000000,93.01,93.61,92,93.17,237678,0
+BFAM.US,D,20230810,000000,94.07,94.49,93.13,93.45,187894,0
+BFAM.US,D,20230811,000000,92.84,95.02,92.84,94.9,166334,0
+BFAM.US,D,20230814,000000,94.32,94.85,94.0167,94.28,223358,0
+BFAM.US,D,20230815,000000,94.26,94.26,91.76,92.38,481904,0
+BFAM.US,D,20230816,000000,92,92.615,91.18,91.54,305898,0
+BFAM.US,D,20230817,000000,91.94,92.22,90.25,90.81,287898,0
+BFAM.US,D,20230818,000000,89.79,90.865,89.66,90.27,310649,0
+BFAM.US,D,20230821,000000,90.33,94.39,90.3,93.78,424054,0
+BFAM.US,D,20230822,000000,94.24,95,93.345,94.09,287255,0
+BFAM.US,D,20230823,000000,94.22,95.02,93.45,94.96,183764,0
+BFAM.US,D,20230824,000000,94.47,96.13,94.07,95.68,215200,0
+BFAM.US,D,20230825,000000,95.89,96.13,94.51,95.25,356167,0
+BFAM.US,D,20230828,000000,95.37,96.23,95.3,95.56,180107,0
+BFAM.US,D,20230829,000000,94.97,95.53,93.38,93.69,364507,0
+BFAM.US,D,20230830,000000,93.31,95.94,93.31,95.39,377168,0
+BFAM.US,D,20230831,000000,95.42,95.8,94.24,94.42,239234,0
+BFAM.US,D,20230901,000000,95.23,97.24,94.905,96.67,281366,0
+BFAM.US,D,20230905,000000,95.69,96.33,92.235,93.17,366593,0
+BFAM.US,D,20230906,000000,93.2,93.905,91.4942,93.47,317426,0
+BFAM.US,D,20230907,000000,92.84,95.29,92.84,94.76,285092,0
+BFAM.US,D,20230908,000000,94.54,94.87,93.365,93.93,204171,0
+BFAM.US,D,20230911,000000,93.96,94.525,91.84,92.25,340351,0
+BFAM.US,D,20230912,000000,92.11,92.75,91.53,92.21,573314,0
+BFAM.US,D,20230913,000000,91.75,92.73,89.35,90.14,389315,0
+BFAM.US,D,20230914,000000,90.95,92.53,90.64,91.86,294874,0
+BFAM.US,D,20230915,000000,91.8,91.8,87.03,87.66,710893,0
+BFAM.US,D,20230918,000000,88.26,88.26,85.59,85.76,553374,0
+BFAM.US,D,20230919,000000,85.27,85.97,83.6705,85.38,1110835,0
+BFAM.US,D,20230920,000000,86.09,87.18,85.3018,85.74,573088,0
+BFAM.US,D,20230921,000000,84.75,85.545,83.52,84.68,272000,0
+BFAM.US,D,20230922,000000,84.99,86.5999,84.14,85.08,341771,0
+BFAM.US,D,20230925,000000,84.54,86.69,84.315,85.44,426579,0
+BFAM.US,D,20230926,000000,85.06,85.76,83.49,83.66,335752,0
+BFAM.US,D,20230927,000000,84.12,84.63,82.3,83.82,435049,0
+BFAM.US,D,20230928,000000,83.75,85.035,81.29,81.6,582890,0
+BFAM.US,D,20230929,000000,82.5,83.14,80.81,81.46,481470,0
+BFAM.US,D,20231002,000000,81.22,81.665,80.37,81.54,355085,0
+BFAM.US,D,20231003,000000,80.84,81.85,79.28,81.04,496656,0
+BFAM.US,D,20231004,000000,81.12,81.67,80.33,80.97,471669,0
+BFAM.US,D,20231005,000000,80.76,81.39,79.16,79.79,316674,0
+BFAM.US,D,20231006,000000,79.11,82.04,78.52,81.01,519318,0
+BFAM.US,D,20231009,000000,80.51,82.13,80.075,82.11,297782,0
+BFAM.US,D,20231010,000000,82.66,84.33,81.73,83.34,259534,0
+BFAM.US,D,20231011,000000,83.38,83.845,82.06,82.93,235342,0
+BFAM.US,D,20231012,000000,83.49,83.77,80.73,81,244628,0
+BFAM.US,D,20231013,000000,80.65,81.18,79.849,81.03,294962,0
+BFAM.US,D,20231016,000000,81.84,82.34,80.241,80.38,313039,0
+BFAM.US,D,20231017,000000,79.96,82.15,79.805,80.91,347192,0
+BFAM.US,D,20231018,000000,80.2,80.2,77.77,77.81,243912,0
+BFAM.US,D,20231019,000000,77.9,79.67,77.05,79.01,536161,0
+BFAM.US,D,20231020,000000,78.91,79.57,78.34,78.68,407859,0
+BFAM.US,D,20231023,000000,79.18,80.24,76.73,76.91,427618,0
+BFAM.US,D,20231024,000000,77.4,78.3799,76.11,76.14,623273,0
+BFAM.US,D,20231025,000000,75.73,75.815,73.99,74.5,715934,0
+BFAM.US,D,20231026,000000,74.71,74.93,73.055,73.31,590461,0
+BFAM.US,D,20231027,000000,73.93,74.92,72,72.18,518598,0
+BFAM.US,D,20231030,000000,72.55,74.45,71.65,74,715585,0
+BFAM.US,D,20231031,000000,74.27,75.09,73.16,74.06,413470,0
+BFAM.US,D,20231101,000000,74,74.45,73.33,74.34,518548,0
+BFAM.US,D,20231102,000000,77.35,82.625,77.35,81.09,870545,0
+BFAM.US,D,20231103,000000,82.21,86.75,82.21,86.01,782725,0
+BFAM.US,D,20231106,000000,85.28,86.065,83.735,84.95,472844,0
+BFAM.US,D,20231107,000000,84.61,85.02,82.666,82.81,300992,0
+BFAM.US,D,20231108,000000,83.04,83.87,81.775,83.51,370721,0
+BFAM.US,D,20231109,000000,83.96,84.44,82.02,82.52,314726,0
+BFAM.US,D,20231110,000000,83.04,83.04,80.9,81.81,253549,0
+BFAM.US,D,20231113,000000,81.37,83.26,80.29,83.12,285957,0
+BFAM.US,D,20231114,000000,85.28,88.28,85.28,87.41,484873,0
+BFAM.US,D,20231115,000000,87.71,89.72,86.94,87.08,350018,0
+BFAM.US,D,20231116,000000,86.68,87.03,85.95,86.62,298469,0
+BFAM.US,D,20231117,000000,87.4,88.16,86.77,87.69,313380,0
+BFAM.US,D,20231120,000000,87.78,89.08,87.76,88.56,315230,0
+BFAM.US,D,20231121,000000,88.23,88.8099,87.5844,87.99,211726,0
+BFAM.US,D,20231122,000000,88.65,89.53,88.1,88.43,228314,0
+BFAM.US,D,20231124,000000,88.07,90.23,88.07,89.68,108868,0
+BFAM.US,D,20231127,000000,89.17,89.61,88.5873,88.62,306588,0
+BFAM.US,D,20231128,000000,88.46,89.44,87.83,88.67,196087,0
+BFAM.US,D,20231129,000000,89.08,89.68,87.55,87.65,250467,0
+BFAM.US,D,20231130,000000,87.71,88.24,86.795,87.44,251694,0
+BFAM.US,D,20231201,000000,87.12,89.72,86.9878,89.7,253433,0
+BFAM.US,D,20231204,000000,89.19,91.81,89.19,91.79,355515,0
+BFAM.US,D,20231205,000000,91.04,91.78,89.42,89.46,350343,0
+BFAM.US,D,20231206,000000,90.37,91.26,89.33,89.33,202958,0
+BFAM.US,D,20231207,000000,89.5,90.78,88.87,90.57,256481,0
+BFAM.US,D,20231208,000000,90.24,91.27,88.99,91.24,205938,0
+BFAM.US,D,20231211,000000,91.02,91.84,90.37,91.65,238635,0
+BFAM.US,D,20231212,000000,91.69,91.79,90.28,90.59,240348,0
+BFAM.US,D,20231213,000000,90.53,90.53,87.82,90.09,522624,0
+BFAM.US,D,20231214,000000,92,92.895,88.58,89.86,560687,0
+BFAM.US,D,20231215,000000,91.12,91.96,90.25,91.33,697425,0
+BFAM.US,D,20231218,000000,91.55,92.355,90.56,91.2,209389,0
+BFAM.US,D,20231219,000000,91.67,93.11,91.1435,92.65,241181,0
+BFAM.US,D,20231220,000000,92.75,94.14,91,91.54,346024,0
+BFAM.US,D,20231221,000000,92.1,93.99,91.89,93.99,251051,0
+BFAM.US,D,20231222,000000,94.3,96.33,93.41,96.15,754921,0
+BFAM.US,D,20231226,000000,96.28,97.44,95.7001,96.39,302001,0
+BFAM.US,D,20231227,000000,96.76,97.22,95.835,96.9,269116,0
+BFAM.US,D,20231228,000000,96.35,96.845,94.95,95.66,240573,0
+BFAM.US,D,20231229,000000,95.39,95.96,93.98,94.24,210820,0
+BFAM.US,D,20240102,000000,93.81,94.04,92.82,93.46,209551,0
+BFAM.US,D,20240103,000000,93.16,93.23,91.61,92.4,351251,0
+BFAM.US,D,20240104,000000,92.54,94,92.0732,92.95,411000,0
+BFAM.US,D,20240105,000000,92.36,95.1,92.18,94.9,657851,0
+BFAM.US,D,20240108,000000,94.66,97.85,94.3118,97.3,494654,0
+BFAM.US,D,20240109,000000,96.21,96.345,92.51,92.55,319330,0
+BFAM.US,D,20240110,000000,92.46,96.02,92.4,95.68,392253,0
+BFAM.US,D,20240111,000000,95.23,97.13,94.74,96.73,342659,0
+BFAM.US,D,20240112,000000,97.38,98.3,96.47,98.18,353393,0
+BFAM.US,D,20240116,000000,96.81,98.6899,94.91,97.83,378160,0
+BFAM.US,D,20240117,000000,96.48,98.15,95.88,96.05,374403,0
+BFAM.US,D,20240118,000000,96.68,96.99,95.78,96.26,186355,0
+BFAM.US,D,20240119,000000,96.7,98.67,96.03,98.17,278815,0
+BFAM.US,D,20240122,000000,98.55,100.94,97.87,100.43,338558,0
+BFAM.US,D,20240123,000000,100.91,101.5,100.36,100.96,284732,0
+BFAM.US,D,20240124,000000,102.06,102.195,100.04,100.08,183871,0
+BFAM.US,D,20240125,000000,101.39,102.34,100.08,101.23,265525,0
+BFAM.US,D,20240126,000000,101.09,101.79,100.05,100.33,266900,0
+BFAM.US,D,20240129,000000,100.46,101.09,99.28,101,269062,0
+BFAM.US,D,20240130,000000,100.09,100.09,98.66,98.68,412804,0
+BFAM.US,D,20240131,000000,98.64,100.795,98.075,98.25,276798,0
+BFAM.US,D,20240201,000000,98.88,100.797,97.495,100.49,260105,0
+BFAM.US,D,20240202,000000,99.71,101.04,98.94,100.38,219914,0
+BFAM.US,D,20240205,000000,99.68,99.68,98.03,98.06,278144,0
+BFAM.US,D,20240206,000000,98.15,99.46,98.07,98.58,354227,0
+BFAM.US,D,20240207,000000,98.83,99.06,97.85,98.43,277881,0
+BFAM.US,D,20240208,000000,98.53,99.2535,97.95,99,310371,0
+BFAM.US,D,20240209,000000,99.15,100.995,99.1,100.87,385307,0
+BFAM.US,D,20240212,000000,100.58,101.48,98.995,99.44,454814,0
+BFAM.US,D,20240213,000000,97.78,98.3591,94.83,95.89,682947,0
+BFAM.US,D,20240214,000000,103.045,107.827,102.39,105.83,1428408,0
+BFAM.US,D,20240215,000000,105.68,109.57,105.68,109.35,854449,0
+BFAM.US,D,20240216,000000,108.75,111.92,108.48,110.87,582164,0
+BFAM.US,D,20240220,000000,109.04,109.45,105.98,106.4,503832,0
+BFAM.US,D,20240221,000000,105.63,106.54,105.045,105.98,365003,0
+BFAM.US,D,20240222,000000,106.95,108.29,106,107.75,447346,0
+BFAM.US,D,20240223,000000,108.2,108.42,106.945,107.91,275602,0
+BFAM.US,D,20240226,000000,108,108.99,106.545,107.84,225470,0
+BFAM.US,D,20240227,000000,108.71,110.3225,108.395,109.76,392050,0
+BFAM.US,D,20240228,000000,111.7,114.71,111.425,114.07,745591,0
+BFAM.US,D,20240229,000000,114.14,115.68,113.55,114.86,555969,0
+BFAM.US,D,20240301,000000,114.73,116.8099,114.37,116.07,268482,0
+BFAM.US,D,20240304,000000,115.94,117.2,115.4,115.65,295937,0
+BFAM.US,D,20240305,000000,114.7,115.4499,114.04,114.11,290303,0
+BFAM.US,D,20240306,000000,114.72,116.13,113.83,115.27,217941,0
+BFAM.US,D,20240307,000000,115.64,117.01,115.27,116.54,227642,0
+BFAM.US,D,20240308,000000,117.06,119.13,116.64,117.68,203230,0
+BFAM.US,D,20240311,000000,117.16,117.895,115.98,116.46,204146,0
+BFAM.US,D,20240312,000000,116.2,117.74,115.75,117.38,312200,0
+BFAM.US,D,20240313,000000,117.59,119.2084,117.59,117.9,236087,0
+BFAM.US,D,20240314,000000,117.7,117.7,113.68,114.65,302735,0
+BFAM.US,D,20240315,000000,114.74,115.42,113.33,113.53,813406,0
+BFAM.US,D,20240318,000000,113.85,114.68,113.23,113.49,674892,0
+BFAM.US,D,20240319,000000,113.04,116.25,113.04,115.24,263703,0
+BFAM.US,D,20240320,000000,115.11,115.34,113.85,114.66,358557,0
+BFAM.US,D,20240321,000000,114.91,115.46,114.13,114.79,225470,0
+BFAM.US,D,20240322,000000,114.85,114.945,113.08,113.86,231329,0
+BFAM.US,D,20240325,000000,114.11,114.41,112.25,112.26,197517,0
+BFAM.US,D,20240326,000000,112.79,114.46,112.74,113,322507,0
+BFAM.US,D,20240327,000000,113.61,113.67,111.82,112.83,293596,0
+BFAM.US,D,20240328,000000,112.74,114.18,112.74,113.36,175833,0
+BFAM.US,D,20240401,000000,113.63,113.63,111.605,112.49,208111,0
+BFAM.US,D,20240402,000000,111.84,112.01,110.665,111.36,254800,0
+BFAM.US,D,20240403,000000,111.01,112.03,110.2,110.42,242596,0
+BFAM.US,D,20240404,000000,111.17,112.665,109.59,109.75,191984,0
+BFAM.US,D,20240405,000000,109.14,111.46,109.14,111.43,205492,0
+BFAM.US,D,20240408,000000,111.93,113.73,111.55,112.57,259560,0
+BFAM.US,D,20240409,000000,112.74,113.08,112.09,112.55,212480,0
+BFAM.US,D,20240410,000000,110.85,112.12,110.42,111.36,206439,0
+BFAM.US,D,20240411,000000,112.02,112.02,110.005,111.62,172991,0
+BFAM.US,D,20240412,000000,110.78,110.78,108.67,109.17,192855,0
+BFAM.US,D,20240415,000000,110.18,110.18,105.45,106.28,265722,0
+BFAM.US,D,20240416,000000,105.64,105.76,104.49,104.83,334459,0
+BFAM.US,D,20240417,000000,105.35,105.35,103.33,103.44,222114,0
+BFAM.US,D,20240418,000000,103.77,104.73,102.77,103.72,230173,0
+BFAM.US,D,20240419,000000,104.26,105.1499,103.41,104.56,234096,0
+BFAM.US,D,20240422,000000,105.46,106.72,104.765,105.87,262688,0
+BFAM.US,D,20240423,000000,106.09,108.11,105.39,107.62,205067,0
+BFAM.US,D,20240424,000000,107.69,108.72,106.79,106.83,187941,0
+BFAM.US,D,20240425,000000,105.9,107.18,105.73,106.28,212675,0
+BFAM.US,D,20240426,000000,106.41,108.06,106.1,106.68,155361,0
+BFAM.US,D,20240429,000000,106.74,107.52,105.93,106.15,266182,0
+BFAM.US,D,20240430,000000,105.51,106.06,103.69,103.71,336864,0
+BFAM.US,D,20240501,000000,103.52,105.14,102.13,103.73,237171,0
+BFAM.US,D,20240502,000000,104.94,105.72,103.22,104.27,451749,0
+BFAM.US,D,20240503,000000,111.02,112.7024,108.75,111.23,651873,0
+BFAM.US,D,20240506,000000,111.72,115.71,110,114.52,778872,0
+BFAM.US,D,20240507,000000,114.88,117.1,113.87,114.28,434690,0
+BFAM.US,D,20240508,000000,113.59,116.81,112.58,113.79,434860,0
+BFAM.US,D,20240509,000000,112.91,115.015,112.41,113.14,260226,0
+BFAM.US,D,20240510,000000,113.55,113.585,111.52,112.7,326067,0
+BFAM.US,D,20240513,000000,113.24,113.33,111.06,112.71,430812,0
+BFAM.US,D,20240514,000000,113.68,116.28,113.565,114.76,483213,0
+BFAM.US,D,20240515,000000,115.17,115.805,114.44,115.1,185046,0
+BFAM.US,D,20240516,000000,114.96,115.15,112.57,112.66,230662,0
+BFAM.US,D,20240517,000000,112.98,113.125,108.791,109.06,461995,0
+BFAM.US,D,20240520,000000,109.13,111.13,109.13,110.67,364150,0
+BFAM.US,D,20240521,000000,110.41,110.87,109.32,109.38,203172,0
+BFAM.US,D,20240522,000000,109.04,109.63,107.395,107.9,157310,0
+BFAM.US,D,20240523,000000,108.49,109.46,107.26,108.5,484310,0
+BFAM.US,D,20240524,000000,109.35,109.515,107.57,107.62,355939,0
+BFAM.US,D,20240528,000000,107.81,107.935,105.57,106,244856,0
+BFAM.US,D,20240529,000000,104.65,105.06,103.35,103.42,291290,0
+BFAM.US,D,20240530,000000,103.19,104.64,102.74,104.25,393430,0
+BFAM.US,D,20240531,000000,104.79,105.245,103.79,105.12,609059,0
+BFAM.US,D,20240603,000000,105.36,108.92,105.1,108.86,433002,0
+BFAM.US,D,20240604,000000,108.52,109.34,107.63,109.2,270304,0
+BFAM.US,D,20240605,000000,109.34,111.36,108.65,110.82,334635,0
+BFAM.US,D,20240606,000000,110.12,111.2,108.04,108.33,192669,0
+BFAM.US,D,20240607,000000,106.33,107.4004,106.19,106.97,177277,0
+BFAM.US,D,20240610,000000,106.42,107.84,106.42,106.92,202806,0
+BFAM.US,D,20240611,000000,105.98,106.92,105.06,105.56,271467,0
+BFAM.US,D,20240612,000000,107.62,108.44,106.32,107.14,243450,0
+BFAM.US,D,20240613,000000,106.8,106.925,104.46,104.58,571862,0
+BFAM.US,D,20240614,000000,103.56,104.17,101.52,103.94,422472,0
+BFAM.US,D,20240617,000000,103.67,104.66,102.46,103.74,387107,0
+BFAM.US,D,20240618,000000,103.92,104.12,102.03,102.22,331345,0
+BFAM.US,D,20240620,000000,102.09,102.09,100.59,100.83,449280,0
+BFAM.US,D,20240621,000000,100.89,102.34,100.6,102.3,539319,0
+BFAM.US,D,20240624,000000,102.44,105.44,101.92,105.02,388971,0
+BFAM.US,D,20240625,000000,105.16,105.84,104.04,104.45,226093,0
+BFAM.US,D,20240626,000000,104.09,106.85,104.09,106.79,246451,0
+BFAM.US,D,20240627,000000,107.03,107.35,105.52,106.86,318904,0
+BFAM.US,D,20240628,000000,107.21,110.41,107.21,110.08,434526,0
+BFAM.US,D,20240701,000000,109.87,110.565,107.53,108.64,298652,0
+BFAM.US,D,20240702,000000,108.26,109.42,107.76,108.12,257151,0
+BFAM.US,D,20240703,000000,108.63,110.89,108.455,110.06,159540,0
+BFAM.US,D,20240705,000000,110.2,111.82,109.67,111.46,185054,0
+BFAM.US,D,20240708,000000,111.49,112.23,109.63,109.97,242594,0
+BFAM.US,D,20240709,000000,109.39,110.86,107.46,107.74,183105,0
+BFAM.US,D,20240710,000000,108.1,109.45,107.32,109.08,283999,0
+BFAM.US,D,20240711,000000,110.6,113.525,110.03,111.99,295054,0
+BFAM.US,D,20240712,000000,113.27,115.67,112.44,114.75,269911,0
+BFAM.US,D,20240715,000000,116.17,120.735,115.68,118.69,394998,0
+BFAM.US,D,20240716,000000,118.4,122.025,118.303,121.82,346881,0
+BFAM.US,D,20240717,000000,120.69,122.671,119,119.27,340193,0
+BFAM.US,D,20240718,000000,118.53,120.28,116.72,118.34,326362,0
+BFAM.US,D,20240719,000000,118.08,120,117.69,118.72,262801,0
+BFAM.US,D,20240722,000000,119.82,120.07,118.18,118.55,275248,0
+BFAM.US,D,20240723,000000,117.8,119.14,117.5,117.87,259093,0
+BFAM.US,D,20240724,000000,117.36,118.565,115.04,115.13,295568,0
+BFAM.US,D,20240725,000000,115.91,118.61,114.96,117.9,444263,0
+BFAM.US,D,20240726,000000,118.52,122.31,117.825,120.36,398362,0
+BFAM.US,D,20240729,000000,120.58,122.06,119.71,121.3,307424,0
+BFAM.US,D,20240730,000000,121.84,122.43,119.905,122.28,272388,0
+BFAM.US,D,20240731,000000,122.53,122.53,119.885,120.25,431555,0
+BFAM.US,D,20240801,000000,120.39,120.755,116.21,118.43,392570,0
+BFAM.US,D,20240802,000000,123,136.22,119.18,135.15,1596166,0
+BFAM.US,D,20240805,000000,128.67,131.835,127.23,128.78,970831,0
+BFAM.US,D,20240806,000000,129.22,135.855,128.046,132.7,736631,0
+BFAM.US,D,20240807,000000,132.9,135.3043,129.88,131.01,476799,0
+BFAM.US,D,20240808,000000,132.06,132.715,130.3696,132.05,533519,0
+BFAM.US,D,20240809,000000,132.54,133.9,131.205,132.49,501331,0
+BFAM.US,D,20240812,000000,132.96,133.84,130.92,131.93,307336,0
+BFAM.US,D,20240813,000000,132,134,131.44,133.45,242846,0
+BFAM.US,D,20240814,000000,133.99,136.1,133.99,136.03,284489,0
+BFAM.US,D,20240815,000000,137.08,138.25,136.05,136.3,268002,0
+BFAM.US,D,20240816,000000,136.51,138.23,135.45,135.8,265178,0
+BFAM.US,D,20240819,000000,134.72,136.07,133.785,135.07,319781,0
+BFAM.US,D,20240820,000000,134.93,135.385,132.78,133.65,540153,0
+BFAM.US,D,20240821,000000,133.67,137.2,133.57,137,464213,0
+BFAM.US,D,20240822,000000,137.14,137.14,134.825,135.66,288575,0
+BFAM.US,D,20240823,000000,135.8,137.87,134.98,136.13,263744,0
+BFAM.US,D,20240826,000000,135.96,137.99,135.96,137.12,294791,0
+BFAM.US,D,20240827,000000,136.32,139.4,135.86,139.03,431393,0
+BFAM.US,D,20240828,000000,138.67,139.585,136.79,137.12,405950,0
+BFAM.US,D,20240829,000000,138.19,140.8099,138.12,139.07,311296,0
+BFAM.US,D,20240830,000000,139.65,140.86,138.59,140.72,306649,0
+BFAM.US,D,20240903,000000,140,140.91,138.095,139.4,302150,0
+BFAM.US,D,20240904,000000,137.53,141.89,135.0041,140.64,343958,0
+BFAM.US,D,20240905,000000,140.65,141.9,139.53,140.71,268771,0
+BFAM.US,D,20240906,000000,140.39,141.119,137.38,137.51,401202,0
+BFAM.US,D,20240909,000000,137.93,140.51,136.62,138.9,331450,0
+BFAM.US,D,20240910,000000,139.14,139.14,136.83,138.67,281660,0
+BFAM.US,D,20240911,000000,137.99,139.34,136.07,137.8,351491,0
+BFAM.US,D,20240912,000000,137.98,140.41,137.64,140.15,305699,0
+BFAM.US,D,20240913,000000,140.76,141.64,139.69,140.68,249485,0
+BFAM.US,D,20240916,000000,140.45,141.8,139.83,139.99,232344,0
+BFAM.US,D,20240917,000000,140.82,141.26,138.25,138.3,215329,0
+BFAM.US,D,20240918,000000,138.3,139.05,136.3,136.59,275011,0
+BFAM.US,D,20240919,000000,138.63,139.315,136.49,136.5,430637,0
+BFAM.US,D,20240920,000000,136.37,139.42,136.3,139.06,508646,0
+BFAM.US,D,20240923,000000,139.6,140.7,138.078,138.93,258187,0
+BFAM.US,D,20240924,000000,138.68,140.82,137.8,140.69,229929,0
+BFAM.US,D,20240925,000000,141.15,141.57,138.74,139.44,256443,0
+BFAM.US,D,20240926,000000,139.89,140.525,138.52,139.78,182489,0
+BFAM.US,D,20240927,000000,140.19,140.69,137.63,138.68,255685,0
+BFAM.US,D,20240930,000000,139.05,140.19,138.435,140.13,222704,0
+BFAM.US,D,20241001,000000,140,140,137.215,138.15,233211,0
+BFAM.US,D,20241002,000000,137.7,138.75,137.13,138.19,162402,0
+BFAM.US,D,20241003,000000,137.33,138.17,136.01,137.94,305782,0
+BFAM.US,D,20241004,000000,138.88,139.68,135.74,136.2,492896,0
+BFAM.US,D,20241007,000000,136.94,138.145,135.89,136.31,254176,0
+BFAM.US,D,20241008,000000,136.71,139.25,136.5,136.62,331061,0
+BFAM.US,D,20241009,000000,136.15,138.1,135.3,135.51,305074,0
+BFAM.US,D,20241010,000000,134.8,134.93,131.09,132.94,497350,0
+BFAM.US,D,20241011,000000,133.3,135.23,132.39,134.23,234891,0
+BFAM.US,D,20241014,000000,133.5,134.89,133.18,133.7,373013,0
+BFAM.US,D,20241015,000000,133.7,136.74,132.475,132.9,756181,0
+BFAM.US,D,20241016,000000,133,133.06,131.3,131.96,423092,0
+BFAM.US,D,20241017,000000,131.82,133.1,130.38,131.67,550253,0
+BFAM.US,D,20241018,000000,132.15,132.36,130.81,131.62,251365,0
+BFAM.US,D,20241021,000000,131.35,133.15,130.15,130.2,337846,0
+BFAM.US,D,20241022,000000,130,130.53,128.38,130.52,590657,0
+BFAM.US,D,20241023,000000,130.35,132.64,129.44,132.59,394598,0
+BFAM.US,D,20241024,000000,132,132.445,129.9,130.01,534085,0
+BFAM.US,D,20241025,000000,130,130.8975,129.22,129.77,332314,0
+BFAM.US,D,20241028,000000,130.68,131.8,129.52,130.79,296114,0
+BFAM.US,D,20241029,000000,130.12,132.3,130.12,131.42,451105,0
+BFAM.US,D,20241030,000000,131.43,133.5,131.025,133.21,322457,0
+BFAM.US,D,20241031,000000,132.47,135.44,132.47,133.47,399752,0
+BFAM.US,D,20241101,000000,134.83,135.37,131.6,133.54,657155,0
+BFAM.US,D,20241104,000000,133.25,135.775,132.03,132.83,750557,0
+BFAM.US,D,20241105,000000,128.84,129.875,115.16,115.88,1289345,0
+BFAM.US,D,20241106,000000,117.68,121.44,115.57,116.39,1545893,0
+BFAM.US,D,20241107,000000,117.02,119.04,114.45,116.52,1236103,0
+BFAM.US,D,20241108,000000,117.69,119.135,115.84,116.14,1003645,0
+BFAM.US,D,20241111,000000,116.2726,116.72,113,113.82,728185,0
+BFAM.US,D,20241112,000000,114.025,114.79,111.51,111.58,730589,0
+BFAM.US,D,20241113,000000,111.62,112.2012,110.55,111.14,601427,0
+BFAM.US,D,20241114,000000,111.53,111.85,106.5,107.04,1025545,0
+BFAM.US,D,20241115,000000,106.605,106.9,103.75,104,1056608,0
+BFAM.US,D,20241118,000000,105.96,108.18,105.28,108,836015,0
+BFAM.US,D,20241119,000000,107.9,109.26,106.531,109.06,650977,0
+BFAM.US,D,20241120,000000,108.28,110.26,108.03,108.36,494718,0
+BFAM.US,D,20241121,000000,108.22,111.24,108.22,111.05,591833,0
+BFAM.US,D,20241122,000000,113.55,114.145,111.84,113.08,767113,0
+BFAM.US,D,20241125,000000,113.6201,115.17,113.4,114.61,1145715,0
+BFAM.US,D,20241126,000000,114.036,115.13,113.9365,115.1,521181,0
+BFAM.US,D,20241127,000000,115.415,115.93,114.36,115.25,586212,0
+BFAM.US,D,20241129,000000,115.25,116.3,114.67,115.63,376909,0
+BFAM.US,D,20241202,000000,115.2175,116.05,114.245,115.43,589264,0
+BFAM.US,D,20241203,000000,115.175,115.84,114.45,115.61,426641,0
+BFAM.US,D,20241204,000000,115.06,118.83,114.54,118.68,593494,0
+BFAM.US,D,20241205,000000,118.24,119.55,116.16,119.27,750620,0
+BFAM.US,D,20241206,000000,119.1062,120.29,114.15,115.11,1933320,0
+BFAM.US,D,20241209,000000,115.65,116.28,112.24,113.1,789425,0
+BFAM.US,D,20241210,000000,112.38,113.29,110.525,112.19,513810,0
+BFAM.US,D,20241211,000000,112.23,113.165,111.42,112.06,559710,0
+BFAM.US,D,20241212,000000,112.165,112.94,110.085,110.21,404525,0
+BFAM.US,D,20241213,000000,109.515,110.26,107.8,109.72,539492,0
+BFAM.US,D,20241216,000000,109.12,110.2,107.53,108.39,433486,0
+BFAM.US,D,20241217,000000,107.875,109.19,107.4468,108.14,922798,0
+BFAM.US,D,20241218,000000,108.33,109.09,104.87,105.03,648177,0
+BFAM.US,D,20241219,000000,104.98,106.6802,104.51,106.15,498515,0
+BFAM.US,D,20241220,000000,105.855,109.065,105.855,108.26,961187,0
+BFAM.US,D,20241223,000000,107.975,109.14,106.9355,109.08,341664,0
+BFAM.US,D,20241224,000000,109.125,109.825,108.31,109.7,159640,0
+BFAM.US,D,20241226,000000,109.43,110.85,109.29,110.83,250108,0
+BFAM.US,D,20241227,000000,110.66,111.11,109.68,110.53,318487,0
+BFAM.US,D,20241230,000000,109.2081,110.73,108.1,110.63,270174,0
+BFAM.US,D,20241231,000000,110.57,111.36,110.07,110.85,284293,0
+BFAM.US,D,20250102,000000,111.63,112.37,109.83,110.55,291284,0
+BFAM.US,D,20250103,000000,110.665,112.64,110.19,112.46,335713,0
+BFAM.US,D,20250106,000000,112.68,114.605,111.74,112.22,509602,0
+BFAM.US,D,20250107,000000,113.13,113.39,111.9,112.68,244397,0
+BFAM.US,D,20250108,000000,112.085,116.04,112.03,115.48,373449,0
+BFAM.US,D,20250110,000000,114.5634,115,112.405,114.17,444815,0
+BFAM.US,D,20250113,000000,112.56,114.68,111.86,114.19,432620,0
+BFAM.US,D,20250114,000000,115.5708,115.67,113.555,114.9,363015,0
+BFAM.US,D,20250115,000000,117.275,117.57,115.34,115.8,281384,0
+BFAM.US,D,20250116,000000,116.4655,118.14,115.725,117.67,367930,0
+BFAM.US,D,20250117,000000,118.74,119.325,117.35,117.54,256725,0
+BFAM.US,D,20250121,000000,118.485,119.61,116.58,119.17,259527,0
+BFAM.US,D,20250122,000000,118.44,119.87,115.97,116.4,302247,0
+BFAM.US,D,20250123,000000,116.025,118.82,115.01,117.81,524551,0
+BFAM.US,D,20250124,000000,117.58,117.81,113.96,115.19,465404,0
+BFAM.US,D,20250127,000000,115.275,120.08,115.05,120.02,516477,0
+BFAM.US,D,20250128,000000,120.015,122.08,119.75,122.01,450508,0
+BFAM.US,D,20250129,000000,121.88,122.83,120.67,122.72,307622,0
+BFAM.US,D,20250130,000000,123.2543,125.36,123.2543,124.68,266665,0
+BFAM.US,D,20250131,000000,124.6526,124.7,120.88,122.6,400621,0
+BFAM.US,D,20250203,000000,119.815,122.165,119.79,121.31,287874,0
+BFAM.US,D,20250204,000000,121.14,122.24,120.84,121.76,623555,0
+BFAM.US,D,20250205,000000,123.12,124.4106,120.06,120.48,533092,0
+BFAM.US,D,20250206,000000,121.055,122.06,120.11,121.81,349219,0
+BFAM.US,D,20250207,000000,121.735,123.18,121.54,121.82,312571,0
+BFAM.US,D,20250210,000000,122.485,123.79,120.625,122.63,519309,0
+BFAM.US,D,20250211,000000,120.395,121.13,116.91,117.01,665779,0
+BFAM.US,D,20250212,000000,116.38,118.9,115.63,118.28,418902,0
+BFAM.US,D,20250213,000000,119.66,120.35,118.48,118.99,685323,0
+BFAM.US,D,20250214,000000,125.31,130,123.893,128.93,1115353,0
+BFAM.US,D,20250218,000000,128.32,129.05,124.825,129.01,559772,0
+BFAM.US,D,20250219,000000,128.545,130.51,127.51,130.35,448822,0
+BFAM.US,D,20250220,000000,129.71,130.02,128.39,129.36,392864,0
+BFAM.US,D,20250221,000000,128.96,128.96,124.59,126.39,525477,0
+BFAM.US,D,20250224,000000,126.32,126.32,123.39,125.23,370537,0
+BFAM.US,D,20250225,000000,126.02,127.635,125.1,127.17,312601,0
+BFAM.US,D,20250226,000000,127.68,128.9,127.14,128.47,312425,0
+BFAM.US,D,20250227,000000,128.53,129.31,126.92,126.99,243136,0
+BFAM.US,D,20250228,000000,127.82,129.81,125.57,129.66,876561,0
+BFAM.US,D,20250303,000000,128.93,130.34,127.86,128.63,362037,0
+BFAM.US,D,20250304,000000,126.13,129.26,125.415,128.66,365849,0
+BFAM.US,D,20250305,000000,128.03,130.5,127.71,130.21,374153,0
+BFAM.US,D,20250306,000000,128.19,129.065,126.73,127.45,630234,0
+BFAM.US,D,20250307,000000,126.865,128.59,123.7353,127.2,528078,0
+BFAM.US,D,20250310,000000,126.7,126.7,123.96,124.25,472435,0
+BFAM.US,D,20250311,000000,123.76,124.25,122.175,122.28,376373,0
+BFAM.US,D,20250312,000000,124.21,125.34,123.14,125.02,402168,0
+BFAM.US,D,20250313,000000,123.85,125.9,122.08,123.38,352480,0
+BFAM.US,D,20250314,000000,124.34,127.01,124,126.73,374087,0
+BFAM.US,D,20250317,000000,126.435,129.74,126.2,129.13,269837,0
+BFAM.US,D,20250318,000000,128.15,128.535,126.985,127.17,299575,0
+BFAM.US,D,20250319,000000,127.465,129.849,126.465,128.63,358133,0
+BFAM.US,D,20250320,000000,127.82,129.7313,125.91,126.31,440491,0
+BFAM.US,D,20250321,000000,126.1099,126.1099,124.21,124.73,568836,0
+BFAM.US,D,20250324,000000,125.75,127.38,125.08,126.52,296805,0
+BFAM.US,D,20250325,000000,127.27,127.29,123.32,124.89,301764,0
+BFAM.US,D,20250326,000000,125.185,126.14,124,125.18,275938,0
+BFAM.US,D,20250327,000000,124.855,130.79,124.765,128.98,506613,0
+BFAM.US,D,20250328,000000,128.945,128.945,125.14,126.6,344912,0
+BFAM.US,D,20250331,000000,124.75,127.935,123.11,127.04,549574,0
+BFAM.US,D,20250401,000000,126.81,127.46,125.28,127.05,412359,0
+BFAM.US,D,20250402,000000,126.395,129.383,126.02,128.54,312777,0
+BFAM.US,D,20250403,000000,125.84,128.22,120.29,120.83,743209,0
+BFAM.US,D,20250404,000000,117.78,119.665,114.31,114.6,779469,0
+BFAM.US,D,20250407,000000,110.64,114.6,107.3,111.51,878860,0
+BFAM.US,D,20250408,000000,114.99,115.54,109.44,110.23,596671,0
+BFAM.US,D,20250409,000000,109.91,120.14,107.6,119.51,869056,0
+BFAM.US,D,20250410,000000,117.275,118.38,113.61,115.88,694565,0
+BFAM.US,D,20250411,000000,115.275,118.06,114.75,117.3,391128,0
+BFAM.US,D,20250414,000000,120.065,120.065,116.31,118.21,444253,0
+BFAM.US,D,20250415,000000,118.297,119.96,118.01,118.16,318805,0
+BFAM.US,D,20250416,000000,118.195,118.8225,115.815,116.72,357988,0
+BFAM.US,D,20250417,000000,117.43,118.21,116.1,116.35,255177,0
+BFAM.US,D,20250421,000000,114.485,115.785,112.23,113.39,381580,0
+BFAM.US,D,20250422,000000,114.435,117.1,113.55,117.09,512016,0
+BFAM.US,D,20250423,000000,119.285,122.46,119.14,119.83,419014,0
+BFAM.US,D,20250424,000000,119.85,120.45,119.07,119.73,274874,0
+BFAM.US,D,20250425,000000,119.51,120.65,118.5424,120.64,252839,0
+BFAM.US,D,20250428,000000,120.04,122.53,119.45,121.32,358082,0
+BFAM.US,D,20250429,000000,120.847,123.9,120.14,123.35,389042,0
+BFAM.US,D,20250430,000000,122.025,125.55,120.915,125.42,406857,0
+BFAM.US,D,20250501,000000,126.0425,126.0425,123.37,124.75,316197,0
+BFAM.US,D,20250502,000000,125.91,128.62,125.63,128.18,269151,0
+BFAM.US,D,20250505,000000,128.01,128.385,126.69,126.82,528624,0
+BFAM.US,D,20250506,000000,124.76,126.275,120.375,121.31,635059,0
+BFAM.US,D,20250507,000000,122.13,124.705,122.06,123.23,491282,0
+BFAM.US,D,20250508,000000,123.935,124.72,121.67,121.99,533103,0
+BFAM.US,D,20250509,000000,122.28,123.26,121.52,122.03,536320,0
+BFAM.US,D,20250512,000000,125.25,125.25,120.54,122.96,551843,0
+BFAM.US,D,20250513,000000,122.345,123.56,120.945,121.37,501020,0
+BFAM.US,D,20250514,000000,122.41,122.41,119.61,119.94,449471,0
+BFAM.US,D,20250515,000000,120.37,122.74,118.8868,122.32,574253,0
+BFAM.US,D,20250516,000000,122.43,125.05,121.12,124.33,495335,0
+BFAM.US,D,20250519,000000,123.1,125.43,123.1,123.78,560781,0
+BFAM.US,D,20250520,000000,125.08,125.08,122.86,123.56,430082,0
+BFAM.US,D,20250521,000000,122.955,123.09,121.33,122.99,456817,0
+BFAM.US,D,20250522,000000,122.21,129.56,122.21,126.52,879167,0
+BFAM.US,D,20250523,000000,125.48,130.39,125,129.62,720025,0
+BFAM.US,D,20250527,000000,130.5,132.99,130.5,131.5,706792,0
+BFAM.US,D,20250528,000000,132.43,132.43,128.96,128.99,571761,0
+BFAM.US,D,20250529,000000,129.72,130.05,127.28,127.88,845113,0
+BFAM.US,D,20250530,000000,127.68,129.755,127.46,129.2,463816,0
+BFAM.US,D,20250602,000000,128.07,128.59,124.88,128.17,335392,0
+BFAM.US,D,20250603,000000,128.4,129.18,127.23,128.08,332763,0
+BFAM.US,D,20250604,000000,128.815,129,127.49,128.05,344153,0
+BFAM.US,D,20250605,000000,126.645,127.64,125.77,125.94,384226,0
+BFAM.US,D,20250606,000000,126.75,127.32,125.56,126.95,499186,0
+BFAM.US,D,20250609,000000,127.04,127.04,122.565,125.15,537433,0
+BFAM.US,D,20250610,000000,125.675,126.3799,124.22,124.47,290395,0
+BFAM.US,D,20250611,000000,124,125.34,120.85,124.84,436423,0
+BFAM.US,D,20250612,000000,122.93,125.62,122.93,125.48,552960,0
+BFAM.US,D,20250613,000000,123.48,125.5625,122.9,123.18,271784,0
+BFAM.US,D,20250616,000000,124.125,125.255,123.445,123.46,303342,0
+BFAM.US,D,20250617,000000,122.715,124.0922,121.785,121.98,339065,0
+BFAM.US,D,20250618,000000,122.76,123.33,121.54,122.23,302210,0
+BFAM.US,D,20250620,000000,122.33,122.78,120.63,122.33,476285,0
+BFAM.US,D,20250623,000000,121.565,122.84,118.39,122.77,852808,0
+BFAM.US,D,20250624,000000,123.615,124.64,122.11,123.54,820534,0
+BFAM.US,D,20250625,000000,123.82,124.28,121.11,121.18,619436,0
+BFAM.US,D,20250626,000000,121.395,121.99,119.385,120.52,668911,0
+BFAM.US,D,20250627,000000,121.52,122.7,120.49,122.31,1056382,0
+BFAM.US,D,20250630,000000,123.65,123.71,121.96,123.59,461067,0
+BFAM.US,D,20250701,000000,122.96,123.625,121.39,121.5,547041,0
+BFAM.US,D,20250702,000000,122.22,122.22,120.26,120.92,441054,0
+BFAM.US,D,20250703,000000,120.84,121.575,120.39,120.58,157122,0
+BFAM.US,D,20250707,000000,119.95,120.82,116.525,117.24,615538,0
+BFAM.US,D,20250708,000000,117.16,117.93,116.445,117.56,670239,0
+BFAM.US,D,20250709,000000,118.075,118.78,116.28,116.76,386438,0
+BFAM.US,D,20250710,000000,116.005,117.75,115,116.58,422955,0
+BFAM.US,D,20250711,000000,115.67,116.715,114.775,115.35,294961,0
+BFAM.US,D,20250714,000000,114.41,116.07,114.37,115.32,364814,0
+BFAM.US,D,20250715,000000,115.435,115.6825,113.78,113.85,297180,0
+BFAM.US,D,20250716,000000,114.65,116.25,114.03,115.17,558154,0
+BFAM.US,D,20250717,000000,115.12,116.29,114.58,115.04,309183,0
+BFAM.US,D,20250718,000000,114.895,115.31,113.83,114.88,357524,0
+BFAM.US,D,20250721,000000,116.62,116.62,113.608,114.07,369964,0
+BFAM.US,D,20250722,000000,113.58,115.344,113.09,114.19,685437,0
+BFAM.US,D,20250723,000000,114.325,114.47,112.19,113.38,1024473,0
+BFAM.US,D,20250724,000000,113.17,114.22,112.0801,113.28,600127,0
+BFAM.US,D,20250725,000000,114,115.08,113.465,115.07,530330,0
+BFAM.US,D,20250728,000000,114.575,114.575,111.445,111.78,696692,0
+BFAM.US,D,20250729,000000,112.32,112.71,110.97,112.67,635501,0
+BFAM.US,D,20250730,000000,112.58,113.93,112.24,113.6,924520,0
+BFAM.US,D,20250731,000000,113.33,114.1,112.9,113.1,550504,0
+BFAM.US,D,20250801,000000,127.37,130.76,120.36,125.1,1620844,0
+BFAM.US,D,20250804,000000,125.03,125.155,122.6019,124.08,921615,0
+BFAM.US,D,20250805,000000,123.22,124.0512,117.46,117.6,1038872,0
+BFAM.US,D,20250806,000000,118.085,119.245,116.72,119.19,956854,0
+BFAM.US,D,20250807,000000,120.095,121.61,118.81,120.22,688789,0
+BFAM.US,D,20250808,000000,120.04,120.8,118.685,119.2,530168,0
+BFAM.US,D,20250811,000000,118.69,120.09,116.99,117.39,706378,0
+BFAM.US,D,20250812,000000,117.735,119.2325,116.94,118.06,654652,0
+BFAM.US,D,20250813,000000,117.415,120.91,116.77,119.58,927656,0
+BFAM.US,D,20250814,000000,118.19,119.58,118.045,118.98,368241,0
+BFAM.US,D,20250815,000000,120.15,121.48,119.14,121.4,533448,0
+BFAM.US,D,20250818,000000,122.49,122.49,119.2,119.24,435864,0
+BFAM.US,D,20250819,000000,118.9328,122.37,118.9328,122.32,628424,0
+BFAM.US,D,20250820,000000,121.41,123.76,121.41,122.47,554717,0
+BFAM.US,D,20250821,000000,122.445,122.88,121.6,121.88,675675,0
+BFAM.US,D,20250822,000000,122.41,124.245,121.6,123.33,641041,0
+BFAM.US,D,20250825,000000,123.72,123.765,120.81,121.04,436134,0
+BFAM.US,D,20250826,000000,120.645,121.125,118.72,118.84,397617,0
+BFAM.US,D,20250827,000000,119.61,120.09,118.71,119.46,423882,0
+BFAM.US,D,20250828,000000,119.67,119.67,117.69,118.35,438337,0
+BFAM.US,D,20250829,000000,118.085,118.73,117.38,118.04,503781,0
+BFAM.US,D,20250902,000000,116.7,117.09,114.94,115.91,470413,0
+BFAM.US,D,20250903,000000,115.43,116.5,114.82,116.46,386368,0
+BFAM.US,D,20250904,000000,116.59,117.3,115.71,116.33,374550,0
+BFAM.US,D,20250905,000000,116.635,117.25,115.27,116.82,372987,0
+BFAM.US,D,20250908,000000,116.565,116.99,115.15,116.45,395013,0
+BFAM.US,D,20250909,000000,116.375,116.98,115.16,115.43,430306,0
+BFAM.US,D,20250910,000000,115.32,115.32,111.215,111.75,405599,0
+BFAM.US,D,20250911,000000,112.125,114.42,112.07,114.13,818381,0
+BFAM.US,D,20250912,000000,114.32,114.32,113.0825,113.33,522790,0
+BFAM.US,D,20250915,000000,113.87,113.875,109.11,109.13,743609,0
+BFAM.US,D,20250916,000000,109.185,111.27,108.61,110.42,1572618,0
+BFAM.US,D,20250917,000000,110.69,111.49,108.04,109.23,1107353,0
+BFAM.US,D,20250918,000000,110.08,112.41,110.065,111.06,1066214,0
+BFAM.US,D,20250919,000000,111.39,111.39,108.65,109.02,853337,0
+BFAM.US,D,20250922,000000,108.985,110.31,108.66,109.52,498940,0
+BFAM.US,D,20250923,000000,110.035,110.14,108.23,108.44,509032,0
+BFAM.US,D,20250924,000000,108.49,108.735,106.915,107.52,940698,0
+BFAM.US,D,20250925,000000,107.435,108.16,106.04,107.28,402703,0
+BFAM.US,D,20250926,000000,107.69,108.755,107.18,108.52,392638,0
+BFAM.US,D,20250929,000000,108.205,109.36,107.9,108.58,494358,0
+BFAM.US,D,20250930,000000,108.35,108.73,107.34,108.57,490095,0
+BFAM.US,D,20251001,000000,107.285,109.34,107.25,107.99,439915,0
+BFAM.US,D,20251002,000000,107.58,107.58,105.68,106.68,372081,0
+BFAM.US,D,20251003,000000,107.075,107.53,106.15,106.43,442053,0
+BFAM.US,D,20251006,000000,106.19,106.74,102.17,102.18,673826,0
+BFAM.US,D,20251007,000000,102.6601,102.6601,99.24,99.59,966773,0
+BFAM.US,D,20251008,000000,99.615,100.24,98.035,98.8,604336,0
+BFAM.US,D,20251009,000000,98.275,99.345,96.0903,96.94,774750,0
+BFAM.US,D,20251010,000000,97.21,97.78,95.53,97.58,771103,0
+BFAM.US,D,20251013,000000,97.78,99.48,96.77,96.77,631434,0
+BFAM.US,D,20251014,000000,96.0594,98.75,96.0594,98.39,649705,0
+BFAM.US,D,20251015,000000,98.37,100.23,98.065,100.07,662414,0
+BFAM.US,D,20251016,000000,100.025,101.41,98.59,98.86,636876,0
+BFAM.US,D,20251017,000000,99.61,101.405,99.575,100.55,470367,0
+BFAM.US,D,20251020,000000,101.46,102.05,100.03,101.62,413246,0
+BFAM.US,D,20251021,000000,101.265,103.31,100.8466,102.74,504139,0
+BFAM.US,D,20251022,000000,102.67,104.11,102.435,102.5,475791,0
+BFAM.US,D,20251023,000000,102.38,102.63,100.88,101.96,578575,0
+BFAM.US,D,20251024,000000,102.99,102.99,100.84,100.89,831480,0
+BFAM.US,D,20251027,000000,101.84,102.06,99.075,99.19,710341,0
+BFAM.US,D,20251028,000000,99.14,100,98.125,98.33,696830,0
+BFAM.US,D,20251029,000000,97.32,97.575,92.655,92.7,1542787,0
+BFAM.US,D,20251030,000000,93.39,94.19,91.49,92.28,1975846,0
+BFAM.US,D,20251031,000000,100.07,109.86,100.07,109.23,3374934,0
+BFAM.US,D,20251103,000000,107.53,108.0997,102.05,103.63,2002064,0
+BFAM.US,D,20251104,000000,104.06,105.79,102.53,102.61,728101,0
+BFAM.US,D,20251105,000000,102.215,102.2607,99.725,100.25,739729,0
+BFAM.US,D,20251106,000000,99.22,99.66,95.87,97.85,924748,0
+BFAM.US,D,20251107,000000,98.235,99.99,96.96,98.46,696486,0
+BFAM.US,D,20251110,000000,98.11,99.49,97.21,99.08,648502,0
+BFAM.US,D,20251111,000000,99.88,101.07,99.335,100.89,448231,0
+BFAM.US,D,20251112,000000,100.805,101.94,99.86,100.03,605266,0
+BFAM.US,D,20251113,000000,100.2,101.78,99.9,100.19,637195,0
+BFAM.US,D,20251114,000000,99.365,100.6,99.11,99.47,515937,0
+BFAM.US,D,20251117,000000,98.725,99.4,96.15,96.34,1039811,0
+BFAM.US,D,20251118,000000,96.2,99.8,95.7,99.69,1364104,0
+BFAM.US,D,20251119,000000,99.49,99.94,98.35,99.59,660926,0
+BFAM.US,D,20251120,000000,99.97,101,97.47,97.59,955312,0
+BFAM.US,D,20251121,000000,98.4,101.65,97.95,101.12,1083912,0
+BFAM.US,D,20251124,000000,100.67,100.67,98.59,98.92,826923,0
+BFAM.US,D,20251125,000000,99.155,102.69,98.85,101.93,729065,0
+BFAM.US,D,20251126,000000,101.935,103.0999,100.96,102.46,513499,0
+BFAM.US,D,20251128,000000,102.755,104.1,102.31,102.76,278308,0
+BFAM.US,D,20251201,000000,102.22,104.43,101.0701,103.7,773622,0
+BFAM.US,D,20251202,000000,103.60859,104.97,102.617,104.04,573531,0
+BFAM.US,D,20251203,000000,103.6671,105.32,103.6671,104.26,640502,0
+BFAM.US,D,20251204,000000,105.73,105.7489,103.645,103.99,844374,0
+BFAM.US,D,20251205,000000,103.65,105.62,102.93,103.14,1237832,0
+BFAM.US,D,20251208,000000,102.52,102.995,98.205,99.56,854689,0
+BFAM.US,D,20251209,000000,100.67,100.73,97.81,97.97,659097,0
+BFAM.US,D,20251210,000000,97.95,98.59,97.235,97.98,953859,0
+BFAM.US,D,20251211,000000,98.205,99.79,98.205,98.71,755134,0
+BFAM.US,D,20251212,000000,99.02,100.75,98.25,100.71,723343,0
+BFAM.US,D,20251215,000000,100.47,104.51,100.47,104.13,1066736,0
+BFAM.US,D,20251216,000000,103.19,105.065,103.19,104.11,683771,0
+BFAM.US,D,20251217,000000,103.99,105.57,103.25,104.52,553533,0
+BFAM.US,D,20251218,000000,103.81,105.12,102.75,103.48,790438,0
+BFAM.US,D,20251219,000000,103.295,104.1299,101.51,101.63,514402,0
+BFAM.US,D,20251222,000000,101.02,102.2,100.76,101.77,572612,0
+BFAM.US,D,20251223,000000,101.705,101.85,99.355,99.57,432704,0
+BFAM.US,D,20251224,000000,100.37,101.16,99.11,100.7,191569,0
+BFAM.US,D,20251226,000000,100.37,101.48,100.25,101.32,294059,0
+BFAM.US,D,20251229,000000,101.315,102.49,100.67,102.24,438355,0
+BFAM.US,D,20251230,000000,101.275,102.72,101.275,102.13,336644,0
+BFAM.US,D,20251231,000000,102,102.42,100.845,101.4,399885,0
+BFAM.US,D,20260102,000000,101.035,101.035,98.81,99.3,462719,0
+BFAM.US,D,20260105,000000,98.52,103.69,98.21,102.88,666901,0
+BFAM.US,D,20260106,000000,103.44,104.455,102.28,102.36,660064,0
+BFAM.US,D,20260107,000000,103.365,103.72,101.78,103.49,576125,0
+BFAM.US,D,20260108,000000,103.76,104.11,101.625,101.99,507957,0
+BFAM.US,D,20260109,000000,100.33,103.77,100.33,102.46,512266,0
+BFAM.US,D,20260112,000000,102.93,102.93,101.45,101.87,586239,0
+BFAM.US,D,20260113,000000,101.53,101.53,98.75,99.5,590763,0
+BFAM.US,D,20260114,000000,99.17,99.4,96.44,96.89,752578,0
+BFAM.US,D,20260115,000000,96.96,98.182,96.32,97.01,735049,0
+BFAM.US,D,20260116,000000,96.98,96.98,94.485,96.23,812839,0
+BFAM.US,D,20260120,000000,96.52,96.52,93,93.39,663885,0
+BFAM.US,D,20260121,000000,94.065,94.67,92.4055,93.13,574952,0
+BFAM.US,D,20260122,000000,93.65,94.9278,93.2,93.95,537578,0
+BFAM.US,D,20260123,000000,94.76,95.57,92.61,93.43,407858,0
+BFAM.US,D,20260126,000000,93.755,94.194,91.75,92.54,458461,0
+BFAM.US,D,20260127,000000,92.45,92.45,90.41,91.11,444384,0
+BFAM.US,D,20260128,000000,91.555,92.665,90.83,91.91,542097,0
+BFAM.US,D,20260129,000000,91.97,91.97,89.856,91.32,601611,0
+BFAM.US,D,20260130,000000,91.93,92.66,90.42,92.63,583221,0
+BFAM.US,D,20260202,000000,91.88,93.71,91.785,92.18,541200,0
+BFAM.US,D,20260203,000000,91.07,91.07,87.26,88.15,672874,0
+BFAM.US,D,20260204,000000,88.17,90.63,86.38,89.38,1231601,0
+BFAM.US,D,20260205,000000,89.76,91.63,87.64,88.72,899671,0
+BFAM.US,D,20260206,000000,88.515,89.8275,85.78,86.08,906006,0
+BFAM.US,D,20260209,000000,85.7,86.0909,82.98,83.48,1110403,0
+BFAM.US,D,20260210,000000,84.15,85.63,83.5801,85.04,993862,0
+BFAM.US,D,20260211,000000,84.84,84.84,80.791,81.6,773782,0
+BFAM.US,D,20260212,000000,81.33,83.09,77.25,81.83,1972064,0
+BFAM.US,D,20260213,000000,74.325,74.33,63.68,66.9,4154817,0
+BFAM.US,D,20260217,000000,67.17,69.29,65.95,67.94,2129997,0
+BFAM.US,D,20260218,000000,67.985,71,67.785,70.87,1657554,0
diff --git a/daily/us/nyse stocks/1/bhp.us.txt b/daily/us/nyse stocks/1/bhp.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d01b4562a494e92c8b29101e9812cae900f616e3
--- /dev/null
+++ b/daily/us/nyse stocks/1/bhp.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BHP.US,D,20050225,000000,15.7764,16.0415,15.7249,15.8898,6004316.780777998,0
+BHP.US,D,20050228,000000,16.2934,16.3093,16.0415,16.1773,5029867.386926109,0
+BHP.US,D,20050301,000000,15.8514,15.8823,15.7184,15.7933,4648452.094437551,0
+BHP.US,D,20050302,000000,15.2239,15.5685,15.1995,15.5142,3677615.0509407534,0
+BHP.US,D,20050303,000000,15.6472,15.872,15.6088,15.8261,2993889.9201038494,0
+BHP.US,D,20050304,000000,15.8139,16.093,15.7989,16.0321,4026139.055227147,0
+BHP.US,D,20050307,000000,15.7249,15.7736,15.635,15.7362,4219124.842022,0
+BHP.US,D,20050308,000000,15.8308,15.9104,15.6519,15.7315,2653923.2246397184,0
+BHP.US,D,20050309,000000,15.93,16.1454,15.768,15.7764,3400966.461109579,0
+BHP.US,D,20050310,000000,15.8673,15.9104,15.5826,15.6687,3957307.9242074494,0
+BHP.US,D,20050311,000000,15.6472,15.7512,15.5526,15.5685,2158425.7862487775,0
+BHP.US,D,20050314,000000,15.7006,15.8036,15.6088,15.7512,2644415.578301632,0
+BHP.US,D,20050315,000000,15.6472,15.6472,15.4,15.4149,2596500.414989755,0
+BHP.US,D,20050316,000000,15.5479,15.621,15.3307,15.4458,2620080.531126768,0
+BHP.US,D,20050317,000000,15.768,15.9104,15.7006,15.8261,4473144.721026947,0
+BHP.US,D,20050318,000000,15.989,16.0677,15.915,15.9366,3871746.581729403,0
+BHP.US,D,20050321,000000,15.9197,15.9366,15.7764,15.7839,3120900.9274012847,0
+BHP.US,D,20050322,000000,15.6837,15.8579,15.4271,15.4421,3864141.746012888,0
+BHP.US,D,20050323,000000,15.1874,15.2117,14.4541,14.8746,5888333.959843968,0
+BHP.US,D,20050324,000000,14.647,14.8315,14.6161,14.7107,3366745.7681802223,0
+BHP.US,D,20050328,000000,14.6751,14.7163,14.5365,14.5477,2699175.307317365,0
+BHP.US,D,20050329,000000,14.4588,14.5674,14.042,14.2162,5400252.357461339,0
+BHP.US,D,20050330,000000,14.411,14.5365,14.3632,14.4962,3561824.433099811,0
+BHP.US,D,20050331,000000,14.7378,14.8839,14.7107,14.7163,3002063.8905348973,0
+BHP.US,D,20050401,000000,15.1724,15.1789,14.9092,14.9317,2216418.798408235,0
+BHP.US,D,20050404,000000,14.8558,14.8793,14.7257,14.8053,1701151.1363032705,0
+BHP.US,D,20050405,000000,14.5946,14.7257,14.5431,14.6348,1959735.8387690575,0
+BHP.US,D,20050406,000000,14.5946,14.647,14.4794,14.5103,4551483.498384731,0
+BHP.US,D,20050407,000000,14.6685,14.7519,14.5946,14.6882,2432414.498830606,0
+BHP.US,D,20050408,000000,14.869,14.9635,14.7847,14.8418,1831395.4267444303,0
+BHP.US,D,20050411,000000,14.7519,14.78,14.5431,14.6002,2008407.0009137471,0
+BHP.US,D,20050412,000000,14.7191,14.78,14.4962,14.7575,3788275.9817861696,0
+BHP.US,D,20050413,000000,14.411,14.4166,14.2218,14.2537,7423496.369366518,0
+BHP.US,D,20050414,000000,13.9896,14.0589,13.5494,13.6374,10259760.5328289,0
+BHP.US,D,20050415,000000,13.4164,13.5429,13.0062,13.128,7177651.528587581,0
+BHP.US,D,20050418,000000,13.1486,13.4118,13.143,13.3958,5324198.661321379,0
+BHP.US,D,20050419,000000,13.5269,13.9896,13.5269,13.9259,7077446.446006152,0
+BHP.US,D,20050420,000000,13.8987,13.9259,13.674,13.718,4216463.896977693,0
+BHP.US,D,20050421,000000,13.8332,14.0383,13.7049,13.969,3060053.69930947,0
+BHP.US,D,20050422,000000,13.9746,13.9896,13.7526,13.8744,2332972.8896467215,0
+BHP.US,D,20050425,000000,13.9109,14.1207,13.8575,14.1123,2122496.621380861,0
+BHP.US,D,20050426,000000,13.806,13.8257,13.6318,13.6534,1963540.3922172384,0
+BHP.US,D,20050427,000000,13.3321,13.4586,13.2422,13.423,2604485.3857126,0
+BHP.US,D,20050428,000000,12.7805,13.1224,12.7759,12.9285,4982711.42583193,0
+BHP.US,D,20050429,000000,13.3321,13.3855,13.1851,13.2966,3383094.77683728,0
+BHP.US,D,20050502,000000,13.3584,13.5429,13.3368,13.5176,1684418.7892549983,0
+BHP.US,D,20050503,000000,13.3209,13.4118,13.2076,13.3022,1691642.4221702223,0
+BHP.US,D,20050504,000000,13.3069,13.511,13.2844,13.4904,1356242.6857568545,0
+BHP.US,D,20050505,000000,13.7283,13.7367,13.5522,13.644,1958974.5009614367,0
+BHP.US,D,20050506,000000,13.6178,13.6646,13.4904,13.5363,1515195.7115355919,0
+BHP.US,D,20050509,000000,13.6478,13.7049,13.5429,13.5906,1585546.3147856463,0
+BHP.US,D,20050510,000000,13.3481,13.4586,13.2788,13.3696,2148917.0721157296,0
+BHP.US,D,20050511,000000,13.2788,13.379,13.2422,13.3696,1678145.4938555984,0
+BHP.US,D,20050512,000000,13.1954,13.1954,12.7281,12.8217,2721800.8147587073,0
+BHP.US,D,20050513,000000,12.5193,12.6232,12.4387,12.4912,5566813.422341477,0
+BHP.US,D,20050516,000000,12.45,12.5651,12.3797,12.4912,3426259.320364998,0
+BHP.US,D,20050517,000000,12.3601,12.6588,12.3394,12.5914,2644415.578301632,0
+BHP.US,D,20050518,000000,12.8068,13.0016,12.7384,12.9594,3710890.745329094,0
+BHP.US,D,20050519,000000,12.8817,12.8845,12.759,12.8592,1067236.5048350831,0
+BHP.US,D,20050520,000000,12.6232,12.67,12.4958,12.5445,1527366.4385079087,0
+BHP.US,D,20050523,000000,12.5876,12.8648,12.5876,12.8189,1881400.2647961583,0
+BHP.US,D,20050524,000000,12.9828,13.1149,12.9753,13.1149,1875313.8335150385,0
+BHP.US,D,20050525,000000,12.9379,12.9379,12.8217,12.8686,1489720.2593417391,0
+BHP.US,D,20050526,000000,12.9828,13.0971,12.9828,13.0222,1414235.697916312,0
+BHP.US,D,20050527,000000,13.0474,13.2788,13.0474,13.2788,1651523.2298729871,0
+BHP.US,D,20050531,000000,13.3321,13.3321,13.1664,13.2029,1327152.7476179856,0
+BHP.US,D,20050601,000000,13.2535,13.5429,13.2151,13.5429,1987499.5755656192,0
+BHP.US,D,20050602,000000,13.5363,13.6646,13.5176,13.6478,1748495.0293106912,0
+BHP.US,D,20050603,000000,13.7002,13.8116,13.6852,13.7751,2167553.2975805346,0
+BHP.US,D,20050606,000000,13.9596,13.9634,13.8491,13.9109,3045223.095087808,0
+BHP.US,D,20050607,000000,13.8575,14.0289,13.8491,13.9109,3444133.140227221,0
+BHP.US,D,20050608,000000,13.9109,13.9109,13.6534,13.7002,1396929.9449736609,0
+BHP.US,D,20050609,000000,13.7002,13.7217,13.6103,13.688,3880300.6871667807,0
+BHP.US,D,20050610,000000,13.7817,13.88,13.7283,13.8116,1593531.285508491,0
+BHP.US,D,20050613,000000,13.7283,13.9521,13.6955,13.9062,1741647.2602219505,0
+BHP.US,D,20050614,000000,13.8631,13.9325,13.7845,13.8987,1050880.0216132945,0
+BHP.US,D,20050615,000000,14.1207,14.3267,14.0729,14.3052,2273649.4049651106,0
+BHP.US,D,20050616,000000,14.7257,14.8521,14.6264,14.7257,4879660.669677837,0
+BHP.US,D,20050617,000000,14.9982,15.0572,14.9598,15.0048,2879615.571108379,0
+BHP.US,D,20050620,000000,15.0048,15.0113,14.8212,14.8839,2307687.5049560335,0
+BHP.US,D,20050621,000000,14.8558,14.9664,14.7322,14.8371,2290570.7517215856,0
+BHP.US,D,20050622,000000,14.6629,14.7425,14.6423,14.7378,1521660.1422331184,0
+BHP.US,D,20050623,000000,14.5431,14.5646,14.2677,14.2836,1789946.829720003,0
+BHP.US,D,20050624,000000,14.2331,14.3586,14.0963,14.1057,2423668.1903001405,0
+BHP.US,D,20050627,000000,14.2106,14.4419,14.2106,14.3417,1693735.3002949583,0
+BHP.US,D,20050628,000000,14.647,14.7257,14.6105,14.632,1810672.7299246592,0
+BHP.US,D,20050629,000000,14.5431,14.6002,14.4831,14.5431,889838.3888896672,0
+BHP.US,D,20050630,000000,14.5,14.5271,14.3211,14.3586,1312891.278110856,0
+BHP.US,D,20050701,000000,14.3323,14.4297,14.279,14.411,1190062.823678008,0
+BHP.US,D,20050705,000000,14.6629,14.6751,14.5103,14.6002,2155770.1801792784,0
+BHP.US,D,20050706,000000,14.6348,14.7191,14.5524,14.5674,3707471.6658620513,0
+BHP.US,D,20050707,000000,14.426,14.426,14.2537,14.3857,2165462.5550457216,0
+BHP.US,D,20050708,000000,14.411,14.5271,14.411,14.5271,1277713.8408959056,0
+BHP.US,D,20050711,000000,14.5946,14.8558,14.5477,14.8418,1409674.0778403569,0
+BHP.US,D,20050712,000000,14.8315,14.9785,14.7847,14.8839,1644867.6638773344,0
+BHP.US,D,20050713,000000,14.8624,14.8999,14.7257,14.7257,1090240.011692832,0
+BHP.US,D,20050714,000000,14.8315,14.9092,14.5271,14.6217,2200636.788875787,0
+BHP.US,D,20050715,000000,14.5524,14.6217,14.5047,14.5524,1806102.5674890112,0
+BHP.US,D,20050718,000000,14.4382,14.632,14.3735,14.6058,1989398.115007344,0
+BHP.US,D,20050719,000000,14.4166,14.5674,14.3632,14.5365,2087884.0477005967,0
+BHP.US,D,20050720,000000,14.8053,15.09,14.78,15.0628,2066595.4195511776,0
+BHP.US,D,20050721,000000,15.252,15.4103,15.1836,15.3747,2727508.1788284592,0
+BHP.US,D,20050722,000000,15.4103,15.5404,15.4,15.5264,1981983.3467939936,0
+BHP.US,D,20050725,000000,15.5142,15.5311,15.3307,15.3578,2279545.7687430657,0
+BHP.US,D,20050726,000000,15.2632,15.3578,15.1836,15.3091,1225619.3281043263,0
+BHP.US,D,20050727,000000,15.3091,15.4,15.2239,15.4,1102984.144559528,0
+BHP.US,D,20050728,000000,15.4103,15.5685,15.3681,15.4889,1621482.9542182945,0
+BHP.US,D,20050729,000000,15.7184,15.768,15.5629,15.5798,2349133.9663905376,0
+BHP.US,D,20050801,000000,15.5685,15.5938,15.4674,15.5376,1321829.7897344097,0
+BHP.US,D,20050802,000000,15.6566,15.9038,15.635,15.8823,2716668.9921732577,0
+BHP.US,D,20050803,000000,16.2466,16.3824,16.2409,16.2409,3420554.0918851695,0
+BHP.US,D,20050804,000000,16.0508,16.1108,15.842,15.9665,1842802.680319203,0
+BHP.US,D,20050805,000000,15.9413,16.019,15.7512,15.8308,2581288.6079668016,0
+BHP.US,D,20050808,000000,16.3299,16.3983,16.2784,16.3393,3693400.2638580864,0
+BHP.US,D,20050809,000000,16.5772,16.6989,16.4208,16.4329,3207222.5398919904,0
+BHP.US,D,20050810,000000,16.4311,16.6727,16.4311,16.4947,2249313.2899952848,0
+BHP.US,D,20050811,000000,16.7242,17.0932,16.7036,17.0688,3301526.9875156176,0
+BHP.US,D,20050812,000000,17.0707,17.0932,16.83,17.0932,4162273.302676493,0
+BHP.US,D,20050815,000000,17.0988,17.1185,16.9555,16.9817,1568432.7649360832,0
+BHP.US,D,20050816,000000,16.6184,16.7457,16.5341,16.6137,2102718.9231021055,0
+BHP.US,D,20050817,000000,16.3056,16.3346,16.1052,16.1988,2933040.556422112,0
+BHP.US,D,20050818,000000,15.9366,16.0359,15.9197,15.9937,1667682.17102688,0
+BHP.US,D,20050819,000000,16.2784,16.3983,16.2672,16.3983,1698489.1234640016,0
+BHP.US,D,20050822,000000,16.8422,17.0932,16.8422,16.9761,2638712.4854117264,0
+BHP.US,D,20050823,000000,16.7738,16.7879,16.5303,16.5828,1772638.9411874288,0
+BHP.US,D,20050824,000000,16.0677,16.2213,16.0162,16.0574,4216653.964480857,0
+BHP.US,D,20050825,000000,16.2409,16.2784,16.137,16.1632,2325559.1892283326,0
+BHP.US,D,20050826,000000,16.1988,16.3215,16.1052,16.1679,1567674.6305133472,0
+BHP.US,D,20050829,000000,16.1052,16.2213,16.0574,16.1838,2173260.6616502865,0
+BHP.US,D,20050830,000000,16.1679,16.2784,16.0677,16.1988,1743173.1392220769,0
+BHP.US,D,20050831,000000,16.2091,16.5144,16.1838,16.4676,2633954.3910628366,0
+BHP.US,D,20050901,000000,16.8094,17.0501,16.8094,17.0417,2960611.022330624,0
+BHP.US,D,20050902,000000,16.8366,17.0079,16.8094,16.8722,2099106.5727470126,0
+BHP.US,D,20050906,000000,16.6727,16.6727,16.52,16.5828,2599541.495040392,0
+BHP.US,D,20050907,000000,16.5397,16.7242,16.4507,16.4554,1765035.173265875,0
+BHP.US,D,20050908,000000,16.3093,16.4507,16.3056,16.3655,2394003.7784719313,0
+BHP.US,D,20050909,000000,16.4329,16.6184,16.3824,16.5978,1624336.1023556895,0
+BHP.US,D,20050912,000000,16.4947,16.6465,16.4095,16.4554,1896226.5978379743,0
+BHP.US,D,20050913,000000,16.4872,16.5565,16.4151,16.4254,1953647.2718980145,0
+BHP.US,D,20050914,000000,16.4732,16.7916,16.4732,16.7345,3390700.6803487567,0
+BHP.US,D,20050915,000000,16.815,16.9489,16.757,16.83,3789610.7254881696,0
+BHP.US,D,20050916,000000,17.3142,17.4378,17.2458,17.3826,5627465.243955318,0
+BHP.US,D,20050919,000000,17.3563,17.5296,17.2514,17.3563,2631868.987502832,0
+BHP.US,D,20050920,000000,17.4078,17.4453,17.1185,17.1503,2651638.1434218944,0
+BHP.US,D,20050921,000000,17.125,17.3189,17.0501,17.0707,3591104.4387418446,0
+BHP.US,D,20050922,000000,17.3189,17.346,17.1035,17.2233,2873340.1401190558,0
+BHP.US,D,20050923,000000,17.0988,17.2674,16.9368,17.1353,1979889.400874296,0
+BHP.US,D,20050926,000000,17.42,17.6719,17.3648,17.6129,3457441.0688336417,0
+BHP.US,D,20050927,000000,17.5034,17.523,17.3563,17.4725,2596692.6180828433,0
+BHP.US,D,20050928,000000,17.7085,17.9819,17.6972,17.8761,3403248.3389425185,0
+BHP.US,D,20050929,000000,17.8761,18.04,17.7618,18.0091,1926082.1449643103,0
+BHP.US,D,20050930,000000,17.9613,18.1346,17.9061,17.9735,1843945.220928115,0
+BHP.US,D,20051003,000000,17.6972,17.7618,17.5914,17.7347,2320428.434437845,0
+BHP.US,D,20051004,000000,17.7553,17.8302,17.5661,17.5727,2558091.8302210034,0
+BHP.US,D,20051005,000000,17.0417,17.0688,16.5725,16.6362,4182238.9328684895,0
+BHP.US,D,20051006,000000,16.6137,16.9302,16.2213,16.3983,4720133.170209758,0
+BHP.US,D,20051007,000000,16.2147,16.461,16.2044,16.2981,3724394.0804134877,0
+BHP.US,D,20051010,000000,16.4208,16.5622,16.3589,16.4507,2246077.8712616367,0
+BHP.US,D,20051011,000000,16.403,16.5453,16.3215,16.3477,4015110.8688637423,0
+BHP.US,D,20051012,000000,16.4732,16.5669,16.0415,16.1951,3337844.8297495567,0
+BHP.US,D,20051013,000000,15.621,15.8982,15.5404,15.8673,4884606.695939968,0
+BHP.US,D,20051014,000000,15.7989,16.1304,15.7053,16.0724,2384120.2683073618,0
+BHP.US,D,20051017,000000,15.9722,16.1183,15.9104,16.0321,2113176.906956016,0
+BHP.US,D,20051018,000000,15.9366,16.0246,15.8139,15.8823,3067279.4678146173,0
+BHP.US,D,20051019,000000,15.5142,15.8954,15.3765,15.8898,4185661.2157204174,0
+BHP.US,D,20051020,000000,15.9628,16.0031,15.4271,15.4674,3975559.7434860785,0
+BHP.US,D,20051021,000000,15.6013,15.8982,15.5142,15.7989,4244790.361719018,0
+BHP.US,D,20051024,000000,15.8308,16.1183,15.8308,16.093,2972021.4792902814,0
+BHP.US,D,20051025,000000,15.9937,16.1773,15.8617,15.9366,2850141.2267833343,0
+BHP.US,D,20051026,000000,16.2091,16.6099,16.2091,16.2784,3998947.656530003,0
+BHP.US,D,20051027,000000,16.4095,16.4095,15.9413,15.9937,2569120.016584408,0
+BHP.US,D,20051028,000000,15.9993,16.2409,15.9197,16.1632,1592009.6776882112,0
+BHP.US,D,20051031,000000,16.4095,16.5303,16.3299,16.3299,1511962.428391867,0
+BHP.US,D,20051101,000000,16.5772,16.6605,16.461,16.4985,2186379.590548504,0
+BHP.US,D,20051102,000000,16.1679,16.5669,16.1679,16.52,3324723.765261416,0
+BHP.US,D,20051103,000000,16.7616,16.9555,16.7139,16.7916,3100551.9588180734,0
+BHP.US,D,20051104,000000,16.6399,16.6399,16.137,16.2737,2741006.174938045,0
+BHP.US,D,20051107,000000,16.2531,16.3589,16.0508,16.3056,2528622.824870766,0
+BHP.US,D,20051108,000000,16.3093,16.5079,16.2147,16.3983,1284940.6771960144,0
+BHP.US,D,20051109,000000,16.1454,16.3299,16.0874,16.1716,2136182.549403688,0
+BHP.US,D,20051110,000000,16.2934,16.3056,15.9628,16.1248,2927339.5991221294,0
+BHP.US,D,20051111,000000,16.152,16.5669,16.1454,16.5303,2330118.673714365,0
+BHP.US,D,20051114,000000,16.5622,16.6249,16.2887,16.3889,1392368.3248977056,0
+BHP.US,D,20051115,000000,16.4254,16.7673,16.403,16.4947,2465304.7192378095,0
+BHP.US,D,20051116,000000,16.1773,16.4826,16.1426,16.4676,2903384.6869535954,0
+BHP.US,D,20051117,000000,16.6558,16.8506,16.6465,16.83,3286316.2482876256,0
+BHP.US,D,20051118,000000,16.9817,16.9883,16.6727,16.83,2318522.4204313885,0
+BHP.US,D,20051121,000000,16.9555,17.0454,16.8422,17.0079,2551249.4001070703,0
+BHP.US,D,20051122,000000,16.7776,17.3563,16.6465,16.8665,2579392.204115,0
+BHP.US,D,20051123,000000,16.83,16.9883,16.7457,16.7673,1762374.228221568,0
+BHP.US,D,20051125,000000,17.2514,17.3526,17.1503,17.1981,1439137.7442157855,0
+BHP.US,D,20051128,000000,17.0623,17.1091,16.9087,17.0229,2494782.2669477393,0
+BHP.US,D,20051129,000000,17.1456,17.2617,17.0351,17.0623,1555697.17442908,0
+BHP.US,D,20051130,000000,17.0417,17.0417,16.7673,16.919,1632890.2077930672,0
+BHP.US,D,20051201,000000,16.83,17.2458,16.83,17.1878,3838665.2260240735,0
+BHP.US,D,20051202,000000,17.4378,17.5343,17.3348,17.3779,3034764.043438936,0
+BHP.US,D,20051205,000000,17.4453,17.4565,17.2617,17.3601,3577034.1045328416,0
+BHP.US,D,20051206,000000,17.3245,17.6129,17.2514,17.4378,3469228.457414744,0
+BHP.US,D,20051207,000000,17.3826,17.435,17.1185,17.1718,3542814.479398446,0
+BHP.US,D,20051208,000000,17.0688,17.2833,16.9761,17.1456,2640805.363536462,0
+BHP.US,D,20051209,000000,17.3975,17.3975,17.1409,17.1878,2179538.228229533,0
+BHP.US,D,20051212,000000,17.6186,17.6298,17.2889,17.4312,2400280.277256216,0
+BHP.US,D,20051213,000000,17.4135,17.4921,17.302,17.3095,2916124.548640445,0
+BHP.US,D,20051214,000000,17.302,17.3526,17.1409,17.1456,2351033.5736272237,0
+BHP.US,D,20051215,000000,17.1924,17.3348,16.9883,17.0688,1757246.6768159647,0
+BHP.US,D,20051216,000000,17.0566,17.1456,16.9761,16.9883,1991296.6544490687,0
+BHP.US,D,20051219,000000,17.2514,17.302,16.9883,17.0051,1322210.9925357008,0
+BHP.US,D,20051220,000000,17.3348,17.3779,17.1981,17.2458,2733589.271134771,0
+BHP.US,D,20051221,000000,17.346,17.6298,17.3282,17.5567,1731002.41224976,0
+BHP.US,D,20051222,000000,17.3779,17.3826,17.2561,17.3245,1580983.6269147296,0
+BHP.US,D,20051223,000000,17.2758,17.4135,17.155,17.3779,940227.6331275712,0
+BHP.US,D,20051227,000000,17.302,17.4078,16.9621,17.0417,1379250.4637944496,0
+BHP.US,D,20051228,000000,17.5155,17.6298,17.4874,17.5202,1760091.2825936673,0
+BHP.US,D,20051229,000000,17.6719,17.7815,17.5408,17.6822,1457397.0380591457,0
+BHP.US,D,20051230,000000,17.6972,17.6972,17.4659,17.5783,1142335.5922793727,0
+BHP.US,D,20060103,000000,17.9875,18.4286,17.9875,18.408,3228703.3711344977,0
+BHP.US,D,20060104,000000,18.4652,18.9278,18.4183,18.8248,3200183.635505123,0
+BHP.US,D,20060105,000000,18.8248,18.8248,18.3715,18.4399,2063742.2714137824,0
+BHP.US,D,20060106,000000,18.6393,18.9634,18.6347,18.8023,2508279.195262363,0
+BHP.US,D,20060109,000000,19.0926,19.1806,18.9699,19.1067,2305022.28873188,0
+BHP.US,D,20060110,000000,18.408,19.0008,18.3771,18.8341,8446430.061244817,0
+BHP.US,D,20060111,000000,18.9559,19.1441,18.8341,19.0701,2840067.6491156,0
+BHP.US,D,20060112,000000,19.0327,19.0392,18.6703,18.7189,4133185.500127547,0
+BHP.US,D,20060113,000000,18.7714,18.9063,18.644,18.8491,2197404.573527024,0
+BHP.US,D,20060117,000000,18.9231,19.4082,18.88,19.2387,6531562.966762192,0
+BHP.US,D,20060118,000000,19.1441,19.1554,18.8023,18.88,5239019.589439586,0
+BHP.US,D,20060119,000000,19.5281,19.7004,19.47,19.5749,4863499.592934021,0
+BHP.US,D,20060120,000000,19.6395,19.7276,19.2284,19.2387,4220075.179537824,0
+BHP.US,D,20060123,000000,19.6695,19.6948,19.4223,19.5646,4060171.8162432625,0
+BHP.US,D,20060124,000000,19.4766,19.663,19.3333,19.6423,4092686.1728239823,0
+BHP.US,D,20060125,000000,20.0123,20.4421,20.0123,20.3953,5846503.092223288,0
+BHP.US,D,20060126,000000,20.179,20.6631,20.179,20.4056,6172775.317304899,0
+BHP.US,D,20060127,000000,20.6163,20.7746,20.4655,20.7587,3644726.9661234734,0
+BHP.US,D,20060130,000000,20.754,20.8963,20.6163,20.8373,3000158.9443234033,0
+BHP.US,D,20060131,000000,20.5124,20.8795,20.3326,20.7474,4921489.401708594,0
+BHP.US,D,20060201,000000,20.7643,20.9057,20.5704,20.6163,3213109.293515291,0
+BHP.US,D,20060202,000000,20.3541,20.5704,19.7341,20.1949,5616440.260976798,0
+BHP.US,D,20060203,000000,20.2061,20.2061,19.78,20.0647,4370097.168257739,0
+BHP.US,D,20060206,000000,20.0647,20.4056,19.9907,20.3953,4036784.9709942993,0
+BHP.US,D,20060207,000000,20.4112,20.4112,19.4082,19.4597,6079040.004395804,0
+BHP.US,D,20060208,000000,19.0533,19.2247,18.7967,19.1385,6867530.770095131,0
+BHP.US,D,20060209,000000,19.396,19.6751,19.3277,19.3839,8431217.186426902,0
+BHP.US,D,20060210,000000,19.3024,19.323,18.571,18.8594,5679751.959839986,0
+BHP.US,D,20060213,000000,18.5354,18.5354,18.2769,18.4399,4342523.498964342,0
+BHP.US,D,20060214,000000,18.4549,19.2603,18.4239,19.0186,5178741.496062304,0
+BHP.US,D,20060215,000000,19.028,19.2443,18.7761,18.8753,4983662.831142715,0
+BHP.US,D,20060216,000000,18.7246,19.219,18.6028,19.0233,7578834.90920024,0
+BHP.US,D,20060217,000000,19.219,19.3436,19.0655,19.0926,5385043.75382327,0
+BHP.US,D,20060221,000000,19.6423,19.7238,19.4597,19.5122,4001611.804959195,0
+BHP.US,D,20060222,000000,19.5646,19.7079,19.544,19.5712,5733752.486638021,0
+BHP.US,D,20060223,000000,19.5646,19.5871,19.2387,19.249,5073601.06516836,0
+BHP.US,D,20060224,000000,19.249,19.3904,19.1497,19.2752,4971115.172548953,0
+BHP.US,D,20060227,000000,19.3436,19.3539,19.1188,19.1216,4125386.3257280206,0
+BHP.US,D,20060228,000000,19.0964,19.0964,18.8875,18.9812,6144635.716681854,0
+BHP.US,D,20060301,000000,19.013,19.1385,18.9503,19.0926,3945520.535626347,0
+BHP.US,D,20060302,000000,18.9006,19.4597,18.9006,19.2799,3651949.531243736,0
+BHP.US,D,20060303,000000,19.0814,19.3389,19.0392,19.1497,2880758.111717291,0
+BHP.US,D,20060306,000000,19.175,19.1919,18.674,18.7508,4366291.547014597,0
+BHP.US,D,20060307,000000,18.3022,18.3556,18.04,18.2076,4625067.384778511,0
+BHP.US,D,20060308,000000,17.6186,18.1552,17.5914,17.9978,6260051.538491275,0
+BHP.US,D,20060309,000000,18.1289,18.3715,17.995,18.0662,5974466.572626471,0
+BHP.US,D,20060310,000000,18.0231,18.3556,17.8817,18.3228,2744050.458373566,0
+BHP.US,D,20060313,000000,18.3022,18.4492,18.1673,18.3621,3513722.4056696543,0
+BHP.US,D,20060314,000000,18.3556,18.7189,18.3022,18.6496,4669371.265530256,0
+BHP.US,D,20060315,000000,19.1554,19.2443,19.0814,19.1263,6241984.447741003,0
+BHP.US,D,20060316,000000,19.2247,19.3071,19.0655,19.1863,4218365.639804303,0
+BHP.US,D,20060317,000000,19.219,19.3492,18.9503,19.1385,3940385.5096560125,0
+BHP.US,D,20060320,000000,19.2706,19.3539,19.0861,19.102,2745380.93089572,0
+BHP.US,D,20060321,000000,19.0392,19.1441,18.6974,18.7386,3313127.51197844,0
+BHP.US,D,20060322,000000,19.013,19.249,18.9849,19.1554,2473102.8258423745,0
+BHP.US,D,20060323,000000,19.4082,19.5646,19.3071,19.4494,3697199.478331459,0
+BHP.US,D,20060324,000000,19.6423,19.854,19.5225,19.6817,4280349.001735259,0
+BHP.US,D,20060327,000000,19.8643,19.9804,19.7847,19.9289,3164630.3344636895,0
+BHP.US,D,20060328,000000,19.8137,20.0057,19.6227,19.6948,3189350.8556196913,0
+BHP.US,D,20060329,000000,19.854,20.3813,19.8278,20.2913,3469801.863309123,0
+BHP.US,D,20060330,000000,20.6959,21.2222,20.6959,21.1529,6611233.284437091,0
+BHP.US,D,20060331,000000,20.8373,21.137,20.6257,20.9591,5791365.363791149,0
+BHP.US,D,20060403,000000,21.8366,22.2046,21.728,21.9471,6765809.41866823,0
+BHP.US,D,20060404,000000,22.1794,22.3367,22.037,22.0997,4877944.723174546,0
+BHP.US,D,20060405,000000,22.6158,22.9838,22.4715,22.8789,5323436.2557187965,0
+BHP.US,D,20060406,000000,22.8686,23.1411,22.5624,22.8789,4948870.8679089025,0
+BHP.US,D,20060407,000000,22.5671,22.6523,22.1054,22.3264,4933276.790289696,0
+BHP.US,D,20060410,000000,22.6158,22.8471,22.4641,22.598,4123108.7190749277,0
+BHP.US,D,20060411,000000,23.2058,23.2994,22.731,22.9061,5860953.561438621,0
+BHP.US,D,20060412,000000,22.494,23.0456,22.494,22.9567,5861144.696736747,0
+BHP.US,D,20060413,000000,22.4069,22.7937,22.3264,22.6991,4853041.609080111,0
+BHP.US,D,20060417,000000,23.1262,23.4895,23.0587,23.4212,3745877.0472459183,0
+BHP.US,D,20060418,000000,23.6834,24.3773,23.6778,24.3773,7424826.841888672,0
+BHP.US,D,20060419,000000,24.3146,24.8194,24.1507,24.7772,4305256.387009541,0
+BHP.US,D,20060420,000000,24.324,24.3895,23.2779,23.4895,6880845.105471321,0
+BHP.US,D,20060421,000000,23.8295,24.2987,23.7349,24.1413,5070748.984825926,0
+BHP.US,D,20060424,000000,24.2678,24.2931,23.8875,24.072,3318068.199265763,0
+BHP.US,D,20060425,000000,24.2191,24.3389,23.7986,24.0336,3729336.903290734,0
+BHP.US,D,20060426,000000,24.0777,24.2931,23.9784,24.1507,7207309.533646021,0
+BHP.US,D,20060427,000000,23.2919,23.7349,23.0091,23.3313,7771639.170851621,0
+BHP.US,D,20060428,000000,23.3771,24.0196,23.3771,23.9615,4566884.305115888,0
+BHP.US,D,20060501,000000,24.5618,24.7707,24.4298,24.4813,3392222.2881690366,0
+BHP.US,D,20060502,000000,24.6368,24.8231,24.3979,24.8147,4430178.787362087,0
+BHP.US,D,20060503,000000,24.7407,24.7548,24.353,24.6986,4381882.421248918,0
+BHP.US,D,20060504,000000,24.7032,24.914,24.4813,24.5946,6422995.981836474,0
+BHP.US,D,20060505,000000,25.0338,25.3869,24.9711,25.1771,5625564.56892367,0
+BHP.US,D,20060508,000000,25.6004,25.6004,24.9289,25.0385,5243006.7358262,0
+BHP.US,D,20060509,000000,25.0338,25.8964,25.0338,25.8814,5505021.195708646,0
+BHP.US,D,20060510,000000,25.7503,25.9853,25.5985,25.8664,5267348.189770834,0
+BHP.US,D,20060511,000000,26.4302,26.6858,25.518,25.5452,7459814.211600457,0
+BHP.US,D,20060512,000000,25.6707,25.8224,24.8559,25.1331,6792237.34396783,0
+BHP.US,D,20060515,000000,23.5626,24.1132,23.2994,23.5626,12976425.25382231,0
+BHP.US,D,20060516,000000,24.0336,24.2462,23.3771,23.9362,7509244.575962844,0
+BHP.US,D,20060517,000000,23.5364,23.866,22.9567,23.1149,12822223.915622693,0
+BHP.US,D,20060518,000000,22.9567,23.1683,22.6158,22.7038,8648164.292160058,0
+BHP.US,D,20060519,000000,22.6158,22.8883,21.772,22.7413,12887253.696579095,0
+BHP.US,D,20060522,000000,21.6006,21.8684,20.9169,21.7486,12320076.250210907,0
+BHP.US,D,20060523,000000,22.6158,22.9801,22.4856,22.5717,9943751.952918187,0
+BHP.US,D,20060524,000000,21.8787,22.4575,21.5425,21.9256,9697334.774039831,0
+BHP.US,D,20060525,000000,22.2206,22.7413,22.0567,22.6626,4859882.971399082,0
+BHP.US,D,20060526,000000,23.2451,23.2741,22.9005,23.1786,4170261.4767842223,0
+BHP.US,D,20060530,000000,23.2638,23.2741,22.6345,22.8143,5254039.193369451,0
+BHP.US,D,20060531,000000,22.6954,22.9922,22.509,22.7628,4816914.902144298,0
+BHP.US,D,20060601,000000,22.0108,22.4069,21.7907,22.3873,7504492.888383725,0
+BHP.US,D,20060602,000000,22.6158,22.6467,22.2103,22.5352,5712644.315837112,0
+BHP.US,D,20060605,000000,22.642,22.6673,21.8628,21.9199,5896127.7952686865,0
+BHP.US,D,20060606,000000,21.432,21.6427,21.1483,21.5781,6454558.9331064075,0
+BHP.US,D,20060607,000000,21.2953,21.8235,21.1483,21.2428,8456696.909800602,0
+BHP.US,D,20060608,000000,20.8158,20.8223,19.7238,20.7381,15952062.286852568,0
+BHP.US,D,20060609,000000,20.6435,21.0012,20.4655,20.7221,8156277.068534288,0
+BHP.US,D,20060612,000000,20.9319,21.0274,20.2108,20.237,5814179.870940695,0
+BHP.US,D,20060613,000000,19.3277,19.8381,18.8295,19.1338,11459709.0022614,0
+BHP.US,D,20060614,000000,19.6489,20.2108,19.3839,19.898,8513736.38105935,0
+BHP.US,D,20060615,000000,20.4421,21.4751,20.4421,21.2578,9711024.973242505,0
+BHP.US,D,20060616,000000,21.0377,21.1436,20.621,20.99,5684505.783009029,0
+BHP.US,D,20060619,000000,21.0106,21.0377,20.1378,20.3073,4818625.5096727805,0
+BHP.US,D,20060620,000000,20.7587,21.137,20.6397,20.6903,5043938.788930073,0
+BHP.US,D,20060621,000000,21.0377,21.6961,20.9628,21.506,3607459.854168672,0
+BHP.US,D,20060622,000000,21.6156,21.6212,21.0921,21.4685,3961681.612370163,0
+BHP.US,D,20060623,000000,20.8158,21.6006,20.7746,21.3047,4652637.850687022,0
+BHP.US,D,20060626,000000,21.6371,21.6727,21.2737,21.3168,4748844.041137259,0
+BHP.US,D,20060627,000000,21.5388,21.6006,20.9694,21.0415,6030937.976965648,0
+BHP.US,D,20060628,000000,21.122,21.2222,21.0068,21.0687,4775844.3045362765,0
+BHP.US,D,20060629,000000,21.5219,22.3695,21.4414,22.2693,7133158.648127632,0
+BHP.US,D,20060630,000000,22.8733,23.0316,22.494,22.6523,7000820.411766774,0
+BHP.US,D,20060703,000000,22.8415,23.1411,22.8115,23.0943,3266920.820605123,0
+BHP.US,D,20060705,000000,22.3788,22.4528,21.9106,22.2786,6492206.180067539,0
+BHP.US,D,20060706,000000,22.2833,22.6588,22.2421,22.494,4800181.487301064,0
+BHP.US,D,20060707,000000,22.8312,22.9894,22.5034,22.5942,5189202.683301099,0
+BHP.US,D,20060710,000000,22.7207,22.8789,22.5212,22.6523,3932211.5392249646,0
+BHP.US,D,20060711,000000,22.9894,23.2189,22.7881,23.187,4973392.779202046,0
+BHP.US,D,20060712,000000,23.2994,23.4933,23.0531,23.2189,4259625.237120526,0
+BHP.US,D,20060713,000000,22.8527,22.9154,22.4903,22.6158,5323626.323221962,0
+BHP.US,D,20060714,000000,22.3788,22.5352,21.8572,22.1943,5159920.542069143,0
+BHP.US,D,20060717,000000,21.8525,22.0304,21.5903,21.6652,5934917.58283873,0
+BHP.US,D,20060718,000000,21.7214,21.9106,21.1586,21.5744,5738888.580403317,0
+BHP.US,D,20060719,000000,21.6006,22.4903,21.6006,22.3208,8039917.315978813,0
+BHP.US,D,20060720,000000,22.4575,22.5249,21.9583,22.0426,7328803.244376869,0
+BHP.US,D,20060721,000000,22.1681,22.1737,21.6652,21.8572,7059576.897323776,0
+BHP.US,D,20060724,000000,21.7991,22.3264,21.6521,22.2571,5743261.200771069,0
+BHP.US,D,20060725,000000,22.2252,22.5249,21.875,22.421,4121965.110671054,0
+BHP.US,D,20060726,000000,22.0876,22.3461,21.8787,22.2786,4491021.744274055,0
+BHP.US,D,20060727,000000,22.6345,22.8415,22.2046,22.3423,4070059.597587678,0
+BHP.US,D,20060728,000000,22.3938,22.6036,22.2159,22.5671,4602627.673660486,0
+BHP.US,D,20060731,000000,22.126,22.3264,22.0745,22.1943,4468016.101826382,0
+BHP.US,D,20060801,000000,21.9949,22.0258,21.5856,21.9059,5618148.732915359,0
+BHP.US,D,20060802,000000,22.0876,22.4856,22.0876,22.2758,4069680.5303763105,0
+BHP.US,D,20060803,000000,22.1166,22.4641,22.0876,22.2693,3976132.0815854957,0
+BHP.US,D,20060804,000000,22.7778,22.8527,22.3423,22.421,5596662.562698043,0
+BHP.US,D,20060807,000000,22.1943,22.4641,22.1644,22.3161,3865660.150448283,0
+BHP.US,D,20060808,000000,22.0876,22.2936,21.8319,21.9106,3172992.236807979,0
+BHP.US,D,20060809,000000,21.8272,22.0801,21.742,21.816,5178932.63136043,0
+BHP.US,D,20060810,000000,21.594,21.7795,21.5107,21.7111,4555289.119627873,0
+BHP.US,D,20060811,000000,21.6371,21.8366,21.5219,21.6006,5049834.0849130675,0
+BHP.US,D,20060814,000000,21.8525,21.9256,21.6727,21.6905,2311677.8547275327,0
+BHP.US,D,20060815,000000,21.8272,22.1101,21.7214,21.9949,3679136.6587610333,0
+BHP.US,D,20060816,000000,22.4257,22.7984,22.4004,22.5942,6578717.86006141,0
+BHP.US,D,20060817,000000,23.0194,23.0363,22.2786,22.3844,6659528.582755297,0
+BHP.US,D,20060818,000000,22.5165,22.6345,22.2833,22.5165,3617347.6355130877,0
+BHP.US,D,20060821,000000,22.8415,23.1149,22.7937,22.9922,3248291.001910088,0
+BHP.US,D,20060822,000000,22.8255,23.0363,22.7469,22.8574,4321228.464045154,0
+BHP.US,D,20060823,000000,22.6204,22.7984,22.1822,22.3629,5244911.682037694,0
+BHP.US,D,20060824,000000,22.2,22.2421,21.4882,21.742,5802581.4820677955,0
+BHP.US,D,20060825,000000,21.816,21.9677,21.669,21.9059,3103409.378135315,0
+BHP.US,D,20060828,000000,21.8787,22.1363,21.8272,21.963,2492690.456617965,0
+BHP.US,D,20060829,000000,22.1897,22.2477,21.8235,22.1943,4007311.694464216,0
+BHP.US,D,20060830,000000,22.3011,22.3423,21.8319,22.0951,4400895.578335168,0
+BHP.US,D,20060831,000000,22.1943,22.1943,21.8787,22.141,4054279.7236451535,0
+BHP.US,D,20060901,000000,22.1587,22.4575,22.0108,22.4416,4403940.929565651,0
+BHP.US,D,20060905,000000,22.7984,23.0456,22.7094,22.9407,4032600.2825397886,0
+BHP.US,D,20060906,000000,22.2477,22.2571,21.9949,22.0482,4213615.020020144,0
+BHP.US,D,20060907,000000,21.7008,21.772,21.4114,21.6652,5393976.926472016,0
+BHP.US,D,20060908,000000,21.2325,21.2485,21.0106,21.1792,6178674.884467739,0
+BHP.US,D,20060911,000000,20.2745,20.3166,19.8184,19.898,10016003.231199889,0
+BHP.US,D,20060912,000000,20.1237,20.2005,19.544,19.6395,9868645.390909167,0
+BHP.US,D,20060913,000000,19.9692,20.1949,19.898,20.1237,4691230.096189169,0
+BHP.US,D,20060914,000000,20.3541,20.4056,19.8325,19.9289,5347014.236265887,0
+BHP.US,D,20060915,000000,19.8755,19.898,19.5955,19.7435,4124629.2591002462,0
+BHP.US,D,20060918,000000,19.9224,20.4356,19.8699,20.1949,4531139.868776328,0
+BHP.US,D,20060919,000000,19.8821,19.9439,19.2752,19.5019,5487332.10437478,0
+BHP.US,D,20060920,000000,19.6695,19.7116,19.2059,19.3492,8785059.877417026,0
+BHP.US,D,20060921,000000,19.7585,19.8278,19.4157,19.663,7751859.336982942,0
+BHP.US,D,20060922,000000,19.7847,19.7847,19.1966,19.3127,4738003.786687096,0
+BHP.US,D,20060925,000000,18.7967,19.0327,18.2713,19.0327,11725521.608822258,0
+BHP.US,D,20060926,000000,19.0861,19.663,19.0233,19.6489,6756877.313814446,0
+BHP.US,D,20060927,000000,19.9804,20.2483,19.9064,20.2183,9708748.434384374,0
+BHP.US,D,20060928,000000,20.1424,20.3007,20.0863,20.1424,4950964.8138286,0
+BHP.US,D,20060929,000000,20.5751,20.5751,19.854,19.9224,3213306.835583187,0
+BHP.US,D,20061002,000000,20.1696,20.385,20.0647,20.179,3958827.3964378065,0
+BHP.US,D,20061003,000000,19.986,20.0057,19.5225,19.6077,9738407.507237775,0
+BHP.US,D,20061004,000000,19.3436,19.5178,18.8248,19.2331,13047537.194879984,0
+BHP.US,D,20061005,000000,19.6423,19.8896,19.5805,19.8381,6348086.9618953485,0
+BHP.US,D,20061006,000000,19.6695,19.78,19.47,19.7276,4240989.011655722,0
+BHP.US,D,20061009,000000,20.0535,20.3129,19.9542,19.986,3972899.866236733,0
+BHP.US,D,20061010,000000,20.1696,20.4215,20.0235,20.3485,3415606.9978280766,0
+BHP.US,D,20061011,000000,20.2483,20.548,20.1378,20.2595,5452542.276730891,0
+BHP.US,D,20061012,000000,20.6257,21.0106,20.4955,20.9282,4866157.334593443,0
+BHP.US,D,20061013,000000,21.0921,21.4854,21.0162,21.2737,4213797.612958577,0
+BHP.US,D,20061016,000000,21.7214,22.1307,21.6268,22.0876,5362035.975785675,0
+BHP.US,D,20061017,000000,21.8319,21.8319,21.343,21.61,3503070.0831327327,0
+BHP.US,D,20061018,000000,21.9059,21.9583,21.432,21.6652,3690166.9807143616,0
+BHP.US,D,20061019,000000,21.772,22.2477,21.7692,22.1484,4371233.302096882,0
+BHP.US,D,20061020,000000,22.2515,22.288,21.963,22.0108,3179651.006188517,0
+BHP.US,D,20061023,000000,21.742,22.3695,21.7036,22.3367,3178321.601461325,0
+BHP.US,D,20061024,000000,21.7036,22.1943,21.6961,22.0688,4035643.498180349,0
+BHP.US,D,20061025,000000,22.1943,22.5418,22.1166,22.4575,3408953.567422347,0
+BHP.US,D,20061026,000000,22.4715,22.6158,22.2103,22.5717,2839115.176009853,0
+BHP.US,D,20061027,000000,22.3517,22.6204,22.2046,22.2786,3186678.164830806,0
+BHP.US,D,20061030,000000,22.3011,22.3367,22.1054,22.2206,4124059.0565907517,0
+BHP.US,D,20061031,000000,22.3011,22.5212,22.1644,22.3873,3399070.0572577775,0
+BHP.US,D,20061101,000000,22.8948,23.0316,22.2477,22.4416,7488332.879434871,0
+BHP.US,D,20061102,000000,22.2936,22.6626,22.2936,22.509,5153641.907694934,0
+BHP.US,D,20061103,000000,22.5315,22.6673,22.3573,22.421,4348984.7262769835,0
+BHP.US,D,20061106,000000,22.6673,23.0681,22.6626,22.967,4791053.975969307,0
+BHP.US,D,20061107,000000,23.2189,23.3256,22.9005,22.967,3459149.5407722015,0
+BHP.US,D,20061108,000000,22.5352,22.7778,22.4856,22.6101,3899122.7089549038,0
+BHP.US,D,20061109,000000,22.5352,22.9922,22.3741,22.598,6366333.44219917,0
+BHP.US,D,20061110,000000,22.6523,22.7263,22.0304,22.2515,6133041.598988801,0
+BHP.US,D,20061113,000000,21.5163,21.5163,21.2119,21.5004,8182704.993833887,0
+BHP.US,D,20061114,000000,21.5631,21.7111,21.3627,21.7036,5663211.815884802,0
+BHP.US,D,20061115,000000,21.1436,21.6905,21.122,21.3955,5393410.995142368,0
+BHP.US,D,20061116,000000,21.5903,21.6315,21.0377,21.0855,5395309.534584093,0
+BHP.US,D,20061117,000000,20.8158,21.1642,20.6332,21.1483,6087597.313218067,0
+BHP.US,D,20061120,000000,21.2794,21.4217,20.9834,21.0949,7164336.125416429,0
+BHP.US,D,20061121,000000,21.3,21.3,20.9694,21.1436,7326139.095947676,0
+BHP.US,D,20061122,000000,21.5903,21.6596,21.2363,21.594,3798160.5597457006,0
+BHP.US,D,20061124,000000,21.2737,21.5388,21.2737,21.4255,1828922.4136133648,0
+BHP.US,D,20061127,000000,21.5332,21.6596,21.122,21.1838,3725908.2136690365,0
+BHP.US,D,20061128,000000,21.0274,21.1267,20.7746,21.0921,5896508.998069977,0
+BHP.US,D,20061129,000000,21.2737,21.669,21.2625,21.5856,5700288.860336439,0
+BHP.US,D,20061130,000000,21.7991,21.978,21.5856,21.7907,4283962.419885313,0
+BHP.US,D,20061201,000000,21.8104,21.8787,21.3374,21.506,4606814.49770492,0
+BHP.US,D,20061204,000000,21.7148,22.0997,21.6961,22.0052,4295376.080229856,0
+BHP.US,D,20061205,000000,22.0801,22.2421,21.9995,22.0876,6230388.194458027,0
+BHP.US,D,20061206,000000,21.772,22.0539,21.594,21.89,5829769.677380054,0
+BHP.US,D,20061207,000000,21.7991,22.1681,21.61,21.6905,6307777.702094949,0
+BHP.US,D,20061208,000000,21.3,21.5332,21.1642,21.3693,5874265.761224888,0
+BHP.US,D,20061211,000000,21.2428,21.432,21.1998,21.2485,3831246.1866308767,0
+BHP.US,D,20061212,000000,21.1698,21.1838,20.7746,20.9216,5756381.197464248,0
+BHP.US,D,20061213,000000,21.1529,21.2119,20.9535,21.1792,4463833.548961795,0
+BHP.US,D,20061214,000000,21.3374,21.4161,21.2119,21.4049,7082200.269175195,0
+BHP.US,D,20061215,000000,21.5519,21.5631,21.064,21.2363,4477712.747872672,0
+BHP.US,D,20061218,000000,21.1483,21.1483,20.7221,20.7643,5903166.699655553,0
+BHP.US,D,20061219,000000,20.8907,21.0218,20.7474,20.9432,4347278.389928347,0
+BHP.US,D,20061220,000000,20.9319,21.1436,20.9169,20.99,5351958.126938094,0
+BHP.US,D,20061221,000000,21.2166,21.2166,20.385,20.5058,7728851.558945347,0
+BHP.US,D,20061222,000000,20.754,20.7587,20.1696,20.3925,4191177.444492043,0
+BHP.US,D,20061226,000000,20.4112,20.6116,20.2595,20.3653,3500029.003082096,0
+BHP.US,D,20061227,000000,20.5901,20.843,20.5386,20.8261,3264260.9433557778,0
+BHP.US,D,20061228,000000,20.9216,21.0537,20.7381,20.9319,3592244.8437608336,0
+BHP.US,D,20061229,000000,20.9319,20.9834,20.7746,20.9057,1553225.229092976,0
+BHP.US,D,20070103,000000,20.8645,20.8739,20.3129,20.4421,11950832.752489626,0
+BHP.US,D,20070104,000000,19.9345,20.0863,19.7116,19.8484,9738214.236349726,0
+BHP.US,D,20070105,000000,19.7969,19.8212,19.396,19.544,8389768.589402474,0
+BHP.US,D,20070108,000000,19.7482,19.8062,19.4223,19.6339,8960558.386125755,0
+BHP.US,D,20070109,000000,19.8643,19.8643,19.1263,19.8006,15851862.543245949,0
+BHP.US,D,20070110,000000,19.6161,20.0123,19.47,19.9018,8834305.513251055,0
+BHP.US,D,20070111,000000,20.1949,20.8373,20.0863,20.4899,11982205.636256397,0
+BHP.US,D,20070112,000000,20.2792,20.8907,20.2792,20.7849,7184492.890906552,0
+BHP.US,D,20070116,000000,20.4421,20.5386,20.1696,20.2792,6573580.698501152,0
+BHP.US,D,20070117,000000,19.9748,20.4056,19.9289,20.2839,5590963.7409879835,0
+BHP.US,D,20070118,000000,20.6116,20.7006,20.2839,20.3541,6189128.597141803,0
+BHP.US,D,20070119,000000,20.6528,21.079,20.5704,21.0415,6856123.516520359,0
+BHP.US,D,20070122,000000,21.064,21.1174,20.769,20.8579,4041157.591362051,0
+BHP.US,D,20070123,000000,21.0949,21.61,21.0921,21.5425,6551146.326357936,0
+BHP.US,D,20070124,000000,21.7214,21.8235,21.5163,21.7317,8485025.510131849,0
+BHP.US,D,20070125,000000,21.4592,21.6652,21.1529,21.2166,7526738.260818738,0
+BHP.US,D,20070126,000000,21.2887,21.2887,20.9947,21.1529,2749371.2806672193,0
+BHP.US,D,20070129,000000,20.99,21.3168,20.9628,21.0949,4384541.230703303,0
+BHP.US,D,20070130,000000,21.4049,21.4854,21.1951,21.4114,4426563.233622109,0
+BHP.US,D,20070131,000000,21.1904,21.594,21.1127,21.5584,6481752.467393475,0
+BHP.US,D,20070201,000000,21.9836,22.0688,21.772,21.7841,7088095.565158188,0
+BHP.US,D,20070202,000000,21.8104,21.9256,21.5425,21.6596,8464302.813312078,0
+BHP.US,D,20070205,000000,21.7486,21.8787,21.6212,21.6596,5194523.505594752,0
+BHP.US,D,20070206,000000,21.9162,22.1166,21.8844,21.9368,5801631.144551971,0
+BHP.US,D,20070207,000000,22.9567,23.2994,22.9351,23.1561,10350835.968488649,0
+BHP.US,D,20070208,000000,22.7141,22.9623,22.642,22.9108,7302945.521586763,0
+BHP.US,D,20070209,000000,22.9482,23.0821,22.7628,22.8312,3908823.62618104,0
+BHP.US,D,20070212,000000,23.0943,23.2994,23.0587,23.1458,5221175.667836288,0
+BHP.US,D,20070213,000000,23.4568,23.6993,23.4352,23.6778,4915030.309985875,0
+BHP.US,D,20070214,000000,23.8829,24.1676,23.7873,23.9831,7748305.715350738,0
+BHP.US,D,20070215,000000,24.0243,24.1676,23.9934,24.0149,4952768.319518742,0
+BHP.US,D,20070216,000000,23.7199,24.072,23.6834,24.0664,3013474.347494555,0
+BHP.US,D,20070220,000000,23.9718,24.1264,23.8417,24.0617,4220837.585140406,0
+BHP.US,D,20070221,000000,23.6993,24.0084,23.5364,23.9203,7012417.732844712,0
+BHP.US,D,20070222,000000,24.1938,24.2987,23.9934,24.1413,5372492.891844624,0
+BHP.US,D,20070223,000000,24.353,24.4157,24.2303,24.353,5286931.5493665775,0
+BHP.US,D,20070226,000000,24.4729,24.7669,24.4298,24.5862,4773977.798943399,0
+BHP.US,D,20070227,000000,23.5026,23.5888,22.6954,22.8574,12360004.307210015,0
+BHP.US,D,20070228,000000,22.6954,22.8686,22.421,22.5783,7873165.115800548,0
+BHP.US,D,20070301,000000,21.9677,22.4715,21.8787,22.2477,8049942.842873275,0
+BHP.US,D,20070302,000000,22.1054,22.3161,21.7645,21.875,7739690.745600549,0
+BHP.US,D,20070305,000000,21.2325,21.7589,21.2166,21.3955,8564691.556626903,0
+BHP.US,D,20070306,000000,22.0426,22.509,22.0052,22.3423,7251798.142926123,0
+BHP.US,D,20070307,000000,22.2,22.6036,22.1484,22.3873,4460597.062433185,0
+BHP.US,D,20070308,000000,22.598,22.774,22.4687,22.4903,4713099.6047976995,0
+BHP.US,D,20070309,000000,22.7366,22.8143,22.494,22.5596,4212850.478827639,0
+BHP.US,D,20070312,000000,22.6158,22.9351,22.5465,22.9239,4113028.734637424,0
+BHP.US,D,20070313,000000,22.642,22.9154,22.1822,22.2421,6122391.412041803,0
+BHP.US,D,20070314,000000,22.1897,22.4069,21.7991,22.3938,5860382.291134165,0
+BHP.US,D,20070315,000000,22.7525,23.3256,22.6776,23.1739,6914304.460593058,0
+BHP.US,D,20070316,000000,23.1945,23.4783,23.0587,23.2133,3887909.7940631425,0
+BHP.US,D,20070319,000000,23.7143,23.9878,23.6422,23.925,4191745.5114116143,0
+BHP.US,D,20070320,000000,23.9718,24.3717,23.8182,24.3315,5765121.099224944,0
+BHP.US,D,20070321,000000,24.4729,24.9252,24.3455,24.8297,6046706.105163595,0
+BHP.US,D,20070322,000000,24.9758,25.0282,24.677,24.7875,4344528.817902227,0
+BHP.US,D,20070323,000000,24.9936,25.1659,24.7988,24.8531,6113335.442972474,0
+BHP.US,D,20070326,000000,25.3672,25.666,24.9936,25.6276,9882339.861291686,0
+BHP.US,D,20070327,000000,25.4562,25.5405,25.2342,25.4403,7354096.103632288,0
+BHP.US,D,20070328,000000,25.2399,25.2698,24.8774,24.9196,5166386.04056163,0
+BHP.US,D,20070329,000000,25.4496,25.6538,25.2239,25.4122,6665171.879127353,0
+BHP.US,D,20070330,000000,25.4815,25.6388,25.4197,25.4815,5172851.539054118,0
+BHP.US,D,20070402,000000,25.4871,25.651,25.2867,25.5742,4558044.030628801,0
+BHP.US,D,20070403,000000,25.917,26.2401,25.902,26.1492,4657200.538557939,0
+BHP.US,D,20070404,000000,25.8402,26.2869,25.7887,26.2354,4767528.317375336,0
+BHP.US,D,20070405,000000,26.1024,26.2354,25.9516,26.0218,2680031.8792458,0
+BHP.US,D,20070409,000000,25.9806,26.2962,25.9647,26.1024,3583841.2974130413,0
+BHP.US,D,20070410,000000,26.506,26.8132,26.4704,26.7542,5086526.723178528,0
+BHP.US,D,20070411,000000,26.7186,26.7345,26.1979,26.2822,4971687.510648371,0
+BHP.US,D,20070412,000000,26.2176,26.4798,26.0087,26.4545,4672419.820145624,0
+BHP.US,D,20070413,000000,26.2401,26.5182,26.0874,26.5126,3180920.614397859,0
+BHP.US,D,20070416,000000,26.7027,26.9284,26.6222,26.8759,5391686.506279384,0
+BHP.US,D,20070417,000000,26.6015,26.8956,26.551,26.8469,6726264.700060336,0
+BHP.US,D,20070418,000000,26.3562,26.3965,26.1651,26.3065,5662138.681948394,0
+BHP.US,D,20070419,000000,25.8758,25.9694,25.6454,25.902,4636661.502471563,0
+BHP.US,D,20070420,000000,26.2429,26.5444,26.2401,26.5285,3699122.5770573006,0
+BHP.US,D,20070423,000000,26.2962,26.4302,26.1389,26.1445,4190232.4459510273,0
+BHP.US,D,20070424,000000,26.1558,26.2288,25.7081,25.7924,3820121.898720928,0
+BHP.US,D,20070425,000000,26.255,26.4452,26.1389,26.4302,4380742.016229929,0
+BHP.US,D,20070426,000000,26.2588,26.2588,25.7887,25.8917,4856280.231198643,0
+BHP.US,D,20070427,000000,25.4983,25.8027,25.429,25.7287,2896010.4949487858,0
+BHP.US,D,20070430,000000,25.7381,26.0808,25.651,25.6847,4288276.3115301775,0
+BHP.US,D,20070501,000000,25.6117,25.7184,25.3138,25.5133,5201999.138120914,0
+BHP.US,D,20070502,000000,25.6913,26.2129,25.6388,26.108,3302110.003564651,0
+BHP.US,D,20070503,000000,26.2822,26.418,26.0808,26.3112,5439727.669396729,0
+BHP.US,D,20070504,000000,26.7064,27.332,26.7064,27.1532,10414230.95535884,0
+BHP.US,D,20070507,000000,27.5587,27.6767,27.244,27.3498,7132051.344752452,0
+BHP.US,D,20070508,000000,26.8207,26.8806,26.418,26.772,5880647.971710371,0
+BHP.US,D,20070509,000000,27.3985,28.2685,27.244,28.0925,11547455.05323088,0
+BHP.US,D,20070510,000000,27.3386,27.4547,26.934,27.0661,7418268.445234525,0
+BHP.US,D,20070511,000000,27.0661,27.6589,27.0661,27.5268,3926969.7337584705,0
+BHP.US,D,20070514,000000,27.1026,27.3582,26.8759,26.9602,6072902.318956528,0
+BHP.US,D,20070515,000000,26.9602,27.4285,26.9471,27.0604,5660164.329064395,0
+BHP.US,D,20070516,000000,27.3273,27.3433,26.7186,27.1166,7182056.18280418,0
+BHP.US,D,20070517,000000,26.7804,26.8132,26.2241,26.6268,8022688.444273396,0
+BHP.US,D,20070518,000000,27.1166,27.1166,26.551,26.8759,5474135.226444366,0
+BHP.US,D,20070521,000000,27.2318,27.3985,27.0857,27.1335,6317827.788273528,0
+BHP.US,D,20070522,000000,27.244,27.2805,26.6549,26.6915,4734396.775306812,0
+BHP.US,D,20070523,000000,27.1429,27.5175,27.1429,27.2225,5222621.462214294,0
+BHP.US,D,20070524,000000,26.8862,27.1747,25.9778,26.0874,8768875.309184054,0
+BHP.US,D,20070525,000000,26.6858,26.8759,26.5379,26.7963,4888857.587682097,0
+BHP.US,D,20070529,000000,27.1279,27.2112,26.8469,27.1663,4505777.602848405,0
+BHP.US,D,20070530,000000,26.7767,27.318,26.6915,27.318,3613747.030902573,0
+BHP.US,D,20070531,000000,27.4069,27.8265,27.4069,27.6851,4175107.130319963,0
+BHP.US,D,20070601,000000,28.0325,28.453,28.0119,28.3697,4126528.866336933,0
+BHP.US,D,20070604,000000,28.5064,28.7359,28.4268,28.7115,3378203.2081181905,0
+BHP.US,D,20070605,000000,28.9054,29.2322,28.7424,28.9475,5685646.188028017,0
+BHP.US,D,20070606,000000,28.8988,29.0992,28.4006,28.6637,5725435.431682118,0
+BHP.US,D,20070607,000000,28.9541,29.3895,28.7003,28.7995,10988933.152821422,0
+BHP.US,D,20070608,000000,28.8473,29.4204,28.5158,29.338,6894724.3043821985,0
+BHP.US,D,20070611,000000,29.0842,29.7538,28.9784,29.5,4651494.242283149,0
+BHP.US,D,20070612,000000,29.3053,29.6255,28.9784,28.9962,4694278.650804537,0
+BHP.US,D,20070613,000000,29.5,30.1088,29.3989,29.9795,9082242.164359767,0
+BHP.US,D,20070614,000000,30.046,30.6576,30.0161,30.3476,4837449.667050827,0
+BHP.US,D,20070615,000000,30.5059,30.725,30.3822,30.4375,3984306.052016544,0
+BHP.US,D,20070618,000000,30.9676,31.0612,30.5311,30.8196,4745471.944648527,0
+BHP.US,D,20070619,000000,30.8514,31.1352,30.6257,31.0247,4005220.951929403,0
+BHP.US,D,20070620,000000,31.3824,31.4517,30.5995,30.636,8751526.84444294,0
+BHP.US,D,20070621,000000,30.9938,31.8619,30.8243,31.7627,8246880.53882101,0
+BHP.US,D,20070622,000000,31.3412,31.5051,30.9994,31.2775,4606612.684457177,0
+BHP.US,D,20070625,000000,31.0303,31.5576,30.7681,30.9779,4086445.979068392,0
+BHP.US,D,20070626,000000,31.4396,31.5576,30.6885,30.7362,8831346.653412463,0
+BHP.US,D,20070627,000000,30.1228,30.4628,29.8484,30.4319,6535937.722719867,0
+BHP.US,D,20070628,000000,30.9676,31.3047,30.9086,31.1605,3449642.962229077,0
+BHP.US,D,20070629,000000,31.1605,31.64,31.0902,31.4255,5383521.078208028,0
+BHP.US,D,20070702,000000,31.8713,32.3911,31.8085,32.3405,4059410.4784356416,0
+BHP.US,D,20070703,000000,32.3658,32.8556,32.3405,32.6757,3369601.0519075408,0
+BHP.US,D,20070705,000000,33.409,33.6919,33.2657,33.5963,5565645.254653486,0
+BHP.US,D,20070706,000000,34.0431,34.4486,33.9241,34.3334,5535419.182675475,0
+BHP.US,D,20070709,000000,35.0273,35.3645,35.0273,35.2755,5257651.543724544,0
+BHP.US,D,20070710,000000,34.428,34.5544,34.1395,34.2294,7148768.7426712625,0
+BHP.US,D,20070711,000000,34.5328,34.7904,34.2809,34.6752,4213231.681628929,0
+BHP.US,D,20070712,000000,35.3645,36.227,35.2062,36.0903,7591678.346998365,0
+BHP.US,D,20070713,000000,35.4956,35.8889,35.4338,35.7428,4606624.430201755,0
+BHP.US,D,20070716,000000,35.2334,35.2755,34.8438,35.1107,6187681.7349688355,0
+BHP.US,D,20070717,000000,34.6396,34.9852,34.5431,34.8737,5901453.956537147,0
+BHP.US,D,20070718,000000,34.3961,34.7014,34.2538,34.6021,6144257.717265448,0
+BHP.US,D,20070719,000000,35.1697,35.5958,35.1331,35.5209,4341818.754289687,0
+BHP.US,D,20070720,000000,35.3804,35.4956,35.0114,35.253,4384582.874706805,0
+BHP.US,D,20070723,000000,35.8187,36.1062,35.5518,35.9067,4199049.228948958,0
+BHP.US,D,20070724,000000,35.6473,35.7868,34.9121,35.1107,4943503.062636939,0
+BHP.US,D,20070725,000000,35.3954,35.4478,34.4214,35.1472,9336000.433599124,0
+BHP.US,D,20070726,000000,33.7228,34.0281,32.7928,33.2657,10218877.86713412,0
+BHP.US,D,20070727,000000,32.6177,33.2657,31.8348,32.2609,10266782.35249638,0
+BHP.US,D,20070730,000000,33.1234,34.0431,32.8968,33.7068,7603915.2772583,0
+BHP.US,D,20070731,000000,34.428,34.6021,33.5289,33.543,8451726.324254353,0
+BHP.US,D,20070801,000000,32.8453,33.2657,32.1672,32.8602,8087031.633069489,0
+BHP.US,D,20070802,000000,32.8715,33.3912,32.6626,33.0991,4894885.29024033,0
+BHP.US,D,20070803,000000,33.055,33.1019,31.8179,31.9406,6508178.257103152,0
+BHP.US,D,20070806,000000,32.0558,32.3573,30.873,32.3573,13022836.961828254,0
+BHP.US,D,20070807,000000,31.7149,32.9183,31.5576,32.524,8114256.133410443,0
+BHP.US,D,20070808,000000,32.9988,33.8988,32.8022,33.6965,6786202.166844867,0
+BHP.US,D,20070809,000000,32.1017,32.6177,31.7008,31.8713,11153955.525161894,0
+BHP.US,D,20070810,000000,30.5677,31.0406,29.8737,30.9001,14860915.717237338,0
+BHP.US,D,20070813,000000,32.0736,32.186,31.3412,31.419,5808665.777758992,0
+BHP.US,D,20070814,000000,31.3244,31.5576,30.1622,30.3307,6063160.825521851,0
+BHP.US,D,20070815,000000,28.8726,29.9992,28.4268,28.5682,10556644.904977355,0
+BHP.US,D,20070816,000000,27.553,27.7581,25.9928,27.4903,21868131.153029136,0
+BHP.US,D,20070817,000000,29.0945,29.191,27.6532,28.822,16037074.782720353,0
+BHP.US,D,20070820,000000,29.6358,29.9468,28.925,29.7257,9809919.87140605,0
+BHP.US,D,20070821,000000,29.456,30.7194,29.2743,30.2951,8903042.678314133,0
+BHP.US,D,20070822,000000,31.3141,31.5192,31.0031,31.3412,8601771.804463424,0
+BHP.US,D,20070823,000000,32.1597,32.214,31.2925,32.0595,9192522.960198855,0
+BHP.US,D,20070824,000000,31.9031,32.7675,31.6503,32.76,5110674.906235112,0
+BHP.US,D,20070827,000000,32.7394,33.1234,32.4135,32.6121,3049958.765742504,0
+BHP.US,D,20070828,000000,32.2197,32.3236,31.3047,31.4021,5450262.534487875,0
+BHP.US,D,20070829,000000,32.1672,32.8453,31.8179,32.8293,7101784.696565901,0
+BHP.US,D,20070830,000000,32.3779,33.2536,32.2459,32.5091,5015989.255810194,0
+BHP.US,D,20070831,000000,33.6553,33.764,33.2058,33.2124,5314124.015858683,0
+BHP.US,D,20070904,000000,32.7816,34.0253,32.775,33.7761,6086077.84098771,0
+BHP.US,D,20070905,000000,33.3332,33.4971,32.8921,33.0241,5603317.060898734,0
+BHP.US,D,20070906,000000,33.764,34.9318,33.5617,34.811,8156849.406633706,0
+BHP.US,D,20070907,000000,33.9288,34.2584,33.4512,33.7546,6027698.287052154,0
+BHP.US,D,20070910,000000,33.7855,33.7855,32.775,33.3772,4654538.52571867,0
+BHP.US,D,20070911,000000,33.6347,34.8897,33.6347,34.634,6217460.400857936,0
+BHP.US,D,20070912,000000,33.7387,34.2809,33.66,34.0496,6315181.792358683,0
+BHP.US,D,20070913,000000,34.4907,35.1378,34.3699,34.8016,5566624.4226332735,0
+BHP.US,D,20070914,000000,34.2013,34.8868,33.9906,34.6808,4097821.1987943165,0
+BHP.US,D,20070917,000000,34.2912,34.575,33.7911,33.8913,3034571.840345848,0
+BHP.US,D,20070918,000000,34.8868,36.2851,34.6855,36.0631,9881105.490316076,0
+BHP.US,D,20070919,000000,37.0802,37.7638,36.8413,37.0268,10365800.04708051,0
+BHP.US,D,20070920,000000,37.3714,37.9932,37.2365,37.5203,5860953.561438621,0
+BHP.US,D,20070921,000000,38.2517,38.4943,38.0504,38.1478,6260051.538491275,0
+BHP.US,D,20070924,000000,40.2437,40.844,39.8663,39.9412,16264156.330434056,0
+BHP.US,D,20070925,000000,39.5338,40.4975,39.4458,40.4975,9180731.300437905,0
+BHP.US,D,20070926,000000,40.0508,40.387,39.088,39.8176,8943380.768578496,0
+BHP.US,D,20070927,000000,40.0236,41.006,39.929,40.8402,9224925.198308606,0
+BHP.US,D,20070928,000000,40.8927,41.3975,40.6904,41.3385,6214226.0499192495,0
+BHP.US,D,20071001,000000,41.9125,43.2845,41.8695,43.0635,8765804.330874493,0
+BHP.US,D,20071002,000000,42.186,42.2272,40.9451,41.9697,9738156.575421799,0
+BHP.US,D,20071003,000000,41.5707,41.6765,40.8861,41.1165,7445929.673714773,0
+BHP.US,D,20071004,000000,40.6548,41.1699,40.2877,41.1605,6295038.908203061,0
+BHP.US,D,20071005,000000,41.3909,42.2787,41.0603,41.8226,7707366.456522994,0
+BHP.US,D,20071008,000000,41.0809,41.2926,40.7119,41.2542,5802393.550154554,0
+BHP.US,D,20071009,000000,41.4977,42.9071,41.3703,42.8528,7460001.075718737,0
+BHP.US,D,20071010,000000,43.0214,43.5692,42.6065,43.1469,7706608.3221002575,0
+BHP.US,D,20071011,000000,44.162,45.7307,43.3894,44,18530946.220565848,0
+BHP.US,D,20071012,000000,44.4421,45.1145,43.927,44.5741,9346770.213581821,0
+BHP.US,D,20071015,000000,44.9468,45.1885,43.499,43.7575,9243594.52541722,0
+BHP.US,D,20071016,000000,43.5945,43.8521,43.0476,43.1263,8313142.555163098,0
+BHP.US,D,20071017,000000,43.9363,44.0993,42.9155,43.5786,8689041.61888003,0
+BHP.US,D,20071018,000000,43.8839,45.0686,43.7575,45.0573,6007228.657638282,0
+BHP.US,D,20071019,000000,44.8354,44.8354,43.3641,43.4625,11569151.57905563,0
+BHP.US,D,20071022,000000,42.1392,42.5896,41.3975,42.57,14177101.959418623,0
+BHP.US,D,20071023,000000,43.5205,44.3484,43.3529,44.1161,9344824.691161785,0
+BHP.US,D,20071024,000000,43.2639,43.3267,41.5183,42.7854,13418303.368216507,0
+BHP.US,D,20071025,000000,42.7526,43.469,42.5484,43.3379,7977171.548445273,0
+BHP.US,D,20071026,000000,44.4524,45.4404,44.1255,45.3149,7331846.460017429,0
+BHP.US,D,20071029,000000,45.815,45.9817,45.2053,45.9292,7348391.94294742,0
+BHP.US,D,20071030,000000,44.6696,44.8719,44.1995,44.2997,8575321.45546963,0
+BHP.US,D,20071031,000000,44.4421,45.9508,44.2997,45.8918,10071709.0265516,0
+BHP.US,D,20071101,000000,44.1517,44.3681,43.1862,43.3529,12350644.016576631,0
+BHP.US,D,20071102,000000,43.7003,44.0365,42.5372,44.0365,11891890.470609307,0
+BHP.US,D,20071105,000000,41.6026,42.3696,41.1605,41.8526,13952302.289537858,0
+BHP.US,D,20071106,000000,43.2995,44.0684,43.2958,43.9036,9709665.67025639,0
+BHP.US,D,20071107,000000,43.942,44.177,42.0811,42.259,10301202.723083556,0
+BHP.US,D,20071108,000000,42.0746,42.3171,39.6771,40.4179,30636124.46357491,0
+BHP.US,D,20071109,000000,40.5237,41.0229,39.4458,39.8719,14308143.892696097,0
+BHP.US,D,20071112,000000,39.3615,39.7726,37.3405,37.3405,13647894.234089969,0
+BHP.US,D,20071113,000000,38.4896,39.6406,38.4896,39.5656,15707301.257959656,0
+BHP.US,D,20071114,000000,40.2296,40.2877,38.9719,39.8869,11083577.159242839,0
+BHP.US,D,20071115,000000,38.5767,39.8934,38.1412,38.9719,15076220.554319555,0
+BHP.US,D,20071116,000000,38.9401,39.6284,38.2208,39.3044,8251970.717402956,0
+BHP.US,D,20071119,000000,38.1047,38.1047,36.448,37.2572,11498015.078713838,0
+BHP.US,D,20071120,000000,36.8161,38.5233,36.8161,38.2405,14755848.964195745,0
+BHP.US,D,20071121,000000,37.053,37.0998,36.183,36.7374,14528268.756234976,0
+BHP.US,D,20071123,000000,37.6627,38.4568,37.6308,38.2986,4421385.49585331,0
+BHP.US,D,20071126,000000,38.1609,38.6291,37.1476,37.3265,7648016.276967342,0
+BHP.US,D,20071127,000000,37.4997,38.3154,36.8676,38.1478,11892097.622831857,0
+BHP.US,D,20071128,000000,37.7366,39.6022,37.6421,39.398,9062267.991808077,0
+BHP.US,D,20071129,000000,39.5207,40.1435,39.0787,39.6818,6903103.291445874,0
+BHP.US,D,20071130,000000,40.4909,40.4909,39.3821,39.8813,6411866.354951717,0
+BHP.US,D,20071203,000000,39.5778,39.7146,39.1526,39.5507,6294589.366524227,0
+BHP.US,D,20071204,000000,38.9204,39.2819,38.542,39.2304,6546871.943126651,0
+BHP.US,D,20071205,000000,39.2875,40.2353,39.2875,40.0077,6135101.375469727,0
+BHP.US,D,20071206,000000,39.3671,40.681,39.1526,40.6173,6186429.211478879,0
+BHP.US,D,20071207,000000,40.6651,40.8234,40.2821,40.4975,5317070.062157737,0
+BHP.US,D,20071210,000000,41.0229,41.4171,40.8861,41.0491,3715737.466659797,0
+BHP.US,D,20071211,000000,41.0229,41.1558,39.5863,39.9028,6236933.777572635,0
+BHP.US,D,20071212,000000,40.5284,40.8543,39.5863,40.0657,4660148.720446916,0
+BHP.US,D,20071213,000000,39.1311,39.2603,38.3238,39.0974,6683016.868525613,0
+BHP.US,D,20071214,000000,37.2365,37.525,37.0802,37.378,8903015.983440092,0
+BHP.US,D,20071217,000000,36.3956,36.3956,35.342,35.6529,9038644.09607764,0
+BHP.US,D,20071218,000000,36.4002,36.6999,35.5162,36.448,5905178.425363208,0
+BHP.US,D,20071219,000000,35.9423,36.4424,35.6061,36.2794,7164572.108102942,0
+BHP.US,D,20071220,000000,35.9273,36.183,35.342,36.0275,6240358.196014486,0
+BHP.US,D,20071221,000000,36.6887,37.2787,36.5782,37.1785,6648058.32927779,0
+BHP.US,D,20071224,000000,37.7001,37.7638,36.8676,37.3152,1346085.8200821152,0
+BHP.US,D,20071226,000000,37.3405,38.3875,37.1841,38.0616,3587668.274555416,0
+BHP.US,D,20071227,000000,37.7638,37.7685,37.1897,37.4351,2623360.797248803,0
+BHP.US,D,20071228,000000,37.8631,37.8631,37.142,37.5297,2052583.8140650624,0
+BHP.US,D,20071231,000000,37.2534,37.2534,36.5051,36.8376,2121539.877095267,0
+BHP.US,D,20080102,000000,37.3658,37.4838,36.6578,37.0324,5311087.206987892,0
+BHP.US,D,20080103,000000,37.0802,38.2096,36.9472,37.9989,6692103.8036488285,0
+BHP.US,D,20080104,000000,37.4463,37.4463,36.0537,36.4424,6803851.749765153,0
+BHP.US,D,20080107,000000,36.1483,36.3722,34.973,35.9844,9603563.156102043,0
+BHP.US,D,20080108,000000,36.448,37.0464,35.7803,35.7999,7037777.863182711,0
+BHP.US,D,20080109,000000,35.5902,36.2195,35.0798,36.1258,9146550.115922127,0
+BHP.US,D,20080110,000000,35.342,37.1841,35.3111,37.0418,8528936.442337727,0
+BHP.US,D,20080111,000000,35.578,36.2092,35.3382,35.6005,6957966.596572882,0
+BHP.US,D,20080114,000000,36.5051,37.1569,36.2364,37.0736,7224527.727401821,0
+BHP.US,D,20080115,000000,36.183,36.2326,34.6209,34.8063,9810521.039969431,0
+BHP.US,D,20080116,000000,33.9241,34.5694,32.658,33.4596,15493846.909545893,0
+BHP.US,D,20080117,000000,33.1758,33.5018,31.3984,31.9144,21918179.77067429,0
+BHP.US,D,20080118,000000,32.4875,33.2058,31.2513,31.934,12776764.680722496,0
+BHP.US,D,20080122,000000,28.2536,31.0584,28.2536,30.4103,17053152.163150217,0
+BHP.US,D,20080123,000000,29.058,32.1185,29.0046,31.8966,14956224.959919833,0
+BHP.US,D,20080124,000000,32.1344,33.1758,32.1148,32.76,10036240.081312133,0
+BHP.US,D,20080125,000000,34.1854,34.6855,32.9923,33.3538,8939117.063296827,0
+BHP.US,D,20080128,000000,33.0391,34.2107,32.7675,33.9756,6583348.886809869,0
+BHP.US,D,20080129,000000,34.5431,34.6537,33.66,34.2716,9440643.272040961,0
+BHP.US,D,20080130,000000,35.0311,35.2792,34.133,34.5328,8930593.923913335,0
+BHP.US,D,20080131,000000,34.5328,35.8056,34.3446,35.5377,8595308.441560859,0
+BHP.US,D,20080201,000000,38.9204,39.2987,37.8893,38.7706,14660110.46793869,0
+BHP.US,D,20080204,000000,38.9981,38.9981,38.0504,38.1197,8847168.17135849,0
+BHP.US,D,20080205,000000,37.348,37.5943,36.4105,36.5426,9436090.194324698,0
+BHP.US,D,20080206,000000,35.3954,35.7128,34.5965,34.7651,13186796.878181934,0
+BHP.US,D,20080207,000000,34.1114,35.18,33.8651,34.8953,9656478.803219093,0
+BHP.US,D,20080208,000000,34.0496,34.9702,34.0496,34.6078,7722856.958030924,0
+BHP.US,D,20080211,000000,34.2238,34.7379,33.8333,34.6274,7407584.088848755,0
+BHP.US,D,20080212,000000,35.4637,36.316,35.4216,35.6595,7971060.5578800365,0
+BHP.US,D,20080213,000000,36.2326,36.2364,35.5021,36.1099,8357794.537072324,0
+BHP.US,D,20080214,000000,36.8957,37.1569,35.9891,36.3384,7286517.496102547,0
+BHP.US,D,20080215,000000,36.2532,36.9312,36.0462,36.8161,7159390.099154297,0
+BHP.US,D,20080219,000000,38.3988,39.2135,38.3988,38.5196,9092082.962725874,0
+BHP.US,D,20080220,000000,37.1326,38.3416,37.0146,38.0832,7843774.059482508,0
+BHP.US,D,20080221,000000,38.8679,38.9082,37.6627,37.8088,7775294.233005177,0
+BHP.US,D,20080222,000000,38.7087,38.9756,37.5297,38.8305,7450520.124254691,0
+BHP.US,D,20080225,000000,37.9567,39.0496,37.672,38.8679,7219628.684118,0
+BHP.US,D,20080226,000000,38.3941,39.177,38.1412,38.8193,7386758.88371267,0
+BHP.US,D,20080227,000000,38.8455,39.8766,38.6554,39.4505,7231628.56389646,0
+BHP.US,D,20080228,000000,39.0618,40.0657,38.8193,39.8391,8372342.175629163,0
+BHP.US,D,20080229,000000,39.3615,39.4945,38.1843,38.4896,6856519.668451112,0
+BHP.US,D,20080303,000000,38.0457,38.7509,37.9932,38.4568,5596341.156414602,0
+BHP.US,D,20080304,000000,38.3941,38.5505,36.92,37.657,12107708.917068053,0
+BHP.US,D,20080305,000000,38.4446,39.3615,38.2667,39.0787,8500157.232532684,0
+BHP.US,D,20080306,000000,39.6471,39.9234,38.5102,38.5767,13915442.007463427,0
+BHP.US,D,20080307,000000,37.746,38.1131,36.7065,37.2787,10408420.015177812,0
+BHP.US,D,20080310,000000,36.1624,36.2897,34.7848,34.7979,12800356.542604087,0
+BHP.US,D,20080311,000000,35.5518,36.1258,35.121,35.9891,8187466.291567662,0
+BHP.US,D,20080312,000000,36.9584,37.1944,36.5211,36.595,7333463.101589291,0
+BHP.US,D,20080313,000000,36.0013,37.2693,35.726,36.8207,9434179.909138396,0
+BHP.US,D,20080314,000000,38.2349,38.2405,36.9509,37.1373,10846956.999137163,0
+BHP.US,D,20080317,000000,35.1847,36.2364,33.9756,35.1425,10128100.346268658,0
+BHP.US,D,20080318,000000,35.6061,36.448,35.4422,36.1362,6964217.468278088,0
+BHP.US,D,20080319,000000,35.5471,35.6951,33.4821,33.6553,10972008.602680063,0
+BHP.US,D,20080320,000000,32.1298,33.4399,31.8554,33.0344,11907109.752196992,0
+BHP.US,D,20080324,000000,33.1337,33.9241,32.8331,33.5242,6717226.883505354,0
+BHP.US,D,20080325,000000,33.66,34.1592,33.3173,33.8857,7462517.868443228,0
+BHP.US,D,20080326,000000,34.1395,34.5132,33.8277,34.2716,6693731.123170307,0
+BHP.US,D,20080327,000000,35.2212,35.2792,34.1648,34.2163,6652061.492588828,0
+BHP.US,D,20080328,000000,34.8541,34.9702,34.3587,34.4795,4276589.295675466,0
+BHP.US,D,20080331,000000,34.6902,35.1331,34.1545,34.634,5827323.359123029,0
+BHP.US,D,20080401,000000,34.2968,35.2633,34.2753,35.1912,8659471.173008442,0
+BHP.US,D,20080402,000000,35.8739,35.9592,35.386,35.6735,8713254.937429272,0
+BHP.US,D,20080403,000000,35.976,37.3986,35.976,37.1054,15405952.43507675,0
+BHP.US,D,20080404,000000,37.8631,39.0103,37.51,38.5102,9458338.770144597,0
+BHP.US,D,20080407,000000,39.2987,40.2296,39.1817,39.4814,10016411.12887522,0
+BHP.US,D,20080408,000000,38.7406,42.2216,38.6291,41.5492,24408629.993462816,0
+BHP.US,D,20080409,000000,41.523,42.0502,40.8824,41.1877,8759263.018939732,0
+BHP.US,D,20080410,000000,40.5911,41.3703,40.1819,41.006,5614252.34910048,0
+BHP.US,D,20080411,000000,40.5087,41.0687,40.3195,40.5237,4015208.038205248,0
+BHP.US,D,20080414,000000,40.7719,40.7869,40.0302,40.3963,3487709.852610117,0
+BHP.US,D,20080415,000000,41.1277,42.0624,41.0968,41.9697,8925672.456935322,0
+BHP.US,D,20080416,000000,42.5054,43.3847,42.4267,43.2695,15310954.988523044,0
+BHP.US,D,20080417,000000,42.6112,43.0635,42.2075,42.3808,7975331.737726437,0
+BHP.US,D,20080418,000000,41.4124,42.7779,41.3169,42.5812,9255689.438947264,0
+BHP.US,D,20080421,000000,43.0476,44.0993,42.8284,43.942,9193991.178271053,0
+BHP.US,D,20080422,000000,43.4259,44.4795,43.4213,43.647,8222486.762923257,0
+BHP.US,D,20080423,000000,44.4561,45.4441,44.177,44.8719,9468355.754679367,0
+BHP.US,D,20080424,000000,43.499,43.6685,42.5484,43.4007,7921523.414021489,0
+BHP.US,D,20080425,000000,43.4372,44.7305,43.1956,44.4421,5266318.835427851,0
+BHP.US,D,20080428,000000,44.1892,44.3793,43.4072,43.4072,6273931.805197113,0
+BHP.US,D,20080429,000000,42.4857,42.7423,41.5857,41.7608,7717984.609621144,0
+BHP.US,D,20080430,000000,41.8901,42.8528,41.7852,42.422,8098044.8703034315,0
+BHP.US,D,20080501,000000,42.7217,43.0054,41.0744,42.0746,10459177.648677468,0
+BHP.US,D,20080502,000000,43.2049,44.2435,42.7488,44.177,8176944.240016056,0
+BHP.US,D,20080505,000000,44.3793,45.0611,43.985,44.6696,9229075.717324346,0
+BHP.US,D,20080506,000000,44.6003,45.9414,44.3156,45.6651,9024757.422602031,0
+BHP.US,D,20080507,000000,44.8354,45.0882,43.499,43.499,7343097.815527808,0
+BHP.US,D,20080508,000000,45.5827,46.1774,45.3982,45.5986,13606682.687547017,0
+BHP.US,D,20080509,000000,45.1781,46.3085,44.9571,46.2402,8159038.386304986,0
+BHP.US,D,20080512,000000,45.6979,46.4256,45.3411,46.4256,7317236.889352817,0
+BHP.US,D,20080513,000000,46.4256,46.7777,45.9049,46.1774,11521955.04175291,0
+BHP.US,D,20080514,000000,47.5438,48.691,47.4454,47.4454,11960621.228902614,0
+BHP.US,D,20080515,000000,48.233,49.5123,47.8612,49.133,13250584.813597996,0
+BHP.US,D,20080516,000000,49.6996,50.2578,49.3522,49.9646,8215288.7570871115,0
+BHP.US,D,20080519,000000,49.6528,50.284,49.1227,49.1705,7104187.235229501,0
+BHP.US,D,20080520,000000,47.3874,47.9849,46.5773,47.171,13356789.836068654,0
+BHP.US,D,20080521,000000,47.3237,48.4428,46.597,46.7459,7121623.259157467,0
+BHP.US,D,20080522,000000,48.9785,49.3484,48.1712,48.5449,9854112.70148179,0
+BHP.US,D,20080523,000000,47.9071,48.1712,46.5707,47.0718,8199513.154324434,0
+BHP.US,D,20080527,000000,46.2027,46.5707,45.9236,46.2935,7240637.54998748,0
+BHP.US,D,20080528,000000,45.83,46.597,45.1885,46.597,8829656.33398825,0
+BHP.US,D,20080529,000000,45.8412,45.8412,44.8897,45.1004,8128562.45030596,0
+BHP.US,D,20080530,000000,44.4214,44.8625,43.9579,44.3568,7692808.140016539,0
+BHP.US,D,20080602,000000,44.6378,45.4572,44.4111,44.9937,6354098.647529157,0
+BHP.US,D,20080603,000000,44.5778,44.7136,43.3801,43.8268,7890416.411200158,0
+BHP.US,D,20080604,000000,43.5945,44.0955,43.2845,43.5786,9972451.07810111,0
+BHP.US,D,20080605,000000,42.496,44.4364,42.496,44.2838,10316996.478360582,0
+BHP.US,D,20080606,000000,44.3306,45.3149,44.0843,44.0843,8954835.00513158,0
+BHP.US,D,20080609,000000,44.6846,44.6846,42.9333,43.5692,7014256.475768587,0
+BHP.US,D,20080610,000000,42.2553,42.805,42.1176,42.4126,9890984.7293008,0
+BHP.US,D,20080611,000000,42.3696,42.7704,41.7374,42.259,10419512.269238913,0
+BHP.US,D,20080612,000000,42.3808,42.5316,41.6644,41.6644,8540709.949584328,0
+BHP.US,D,20080613,000000,42.053,43.4484,41.8058,43.2742,8573387.678794174,0
+BHP.US,D,20080616,000000,43.8099,43.9691,43.4803,43.6957,5832582.249308908,0
+BHP.US,D,20080617,000000,44.8663,45.6408,44.7586,45.136,7733518.890722501,0
+BHP.US,D,20080618,000000,44.3372,45.4254,43.9794,44.9618,8673298.0499662,0
+BHP.US,D,20080619,000000,45.8777,46.2298,45.3617,45.6361,6949909.015792648,0
+BHP.US,D,20080620,000000,44.694,44.7586,43.499,43.9794,5537922.094065466,0
+BHP.US,D,20080623,000000,44.0478,45.4151,43.9897,45.0882,7016636.590737994,0
+BHP.US,D,20080624,000000,44.9993,45.2147,44.4795,44.7305,9625057.86867905,0
+BHP.US,D,20080625,000000,43.7828,44.2051,43.1534,43.69,9757072.563166544,0
+BHP.US,D,20080626,000000,43.4934,43.794,42.3855,42.658,9542897.453153701,0
+BHP.US,D,20080627,000000,43.4746,44.3306,43.4072,43.6057,9524056.211056268,0
+BHP.US,D,20080630,000000,44.8148,45.2428,44.6528,44.8045,10787937.836019607,0
+BHP.US,D,20080701,000000,43.4072,44.0319,42.702,43.5786,7506279.309354481,0
+BHP.US,D,20080702,000000,43.4213,43.6844,40.8234,40.8927,13146993.753193332,0
+BHP.US,D,20080703,000000,41.0229,41.287,40.077,40.6501,7267847.101198971,0
+BHP.US,D,20080707,000000,40.5012,41.2748,39.5909,40.1819,8856115.225341735,0
+BHP.US,D,20080708,000000,40.4975,40.4975,38.3416,39.6022,13281445.155783197,0
+BHP.US,D,20080709,000000,40.0142,40.5509,39.1611,39.3044,8652079.896284247,0
+BHP.US,D,20080710,000000,39.9084,40.623,39.4608,40.2971,7726925.256834621,0
+BHP.US,D,20080711,000000,40.3448,41.0603,39.5778,40.3813,5567901.505407347,0
+BHP.US,D,20080714,000000,41.4724,41.5426,40.357,40.5771,8503770.650682738,0
+BHP.US,D,20080715,000000,40.0657,40.2662,39.0833,39.266,8019516.025442483,0
+BHP.US,D,20080716,000000,38.3941,38.9082,37.6683,38.9082,13625889.115521317,0
+BHP.US,D,20080717,000000,38.7406,39.3671,37.1054,37.6308,11198035.168971704,0
+BHP.US,D,20080718,000000,37.2618,38.1609,37.2572,37.7938,6422016.813856686,0
+BHP.US,D,20080721,000000,39.0103,39.4945,38.5196,39.3503,7928023.081952749,0
+BHP.US,D,20080722,000000,39.0721,39.2191,38.1515,38.7706,8439614.326004924,0
+BHP.US,D,20080723,000000,38.6872,38.8886,38.1253,38.3669,7315162.163742429,0
+BHP.US,D,20080724,000000,37.8266,37.9455,36.4059,36.5276,11087077.391126962,0
+BHP.US,D,20080725,000000,36.8161,37.4107,36.448,37.289,7826716.0349709485,0
+BHP.US,D,20080728,000000,38.4147,38.8089,37.8996,37.8996,4973236.881137652,0
+BHP.US,D,20080729,000000,39.5778,39.708,38.5046,38.8089,7007510.147201198,0
+BHP.US,D,20080730,000000,39.3821,40.0077,39.1189,39.8934,9191526.707499681,0
+BHP.US,D,20080731,000000,40.1435,40.3139,39.1096,39.266,8287247.459549336,0
+BHP.US,D,20080801,000000,37.9829,38.1253,36.7468,36.9472,6984736.216260194,0
+BHP.US,D,20080804,000000,36.6053,36.6428,35.1107,35.5649,14092524.05610021,0
+BHP.US,D,20080805,000000,35.3017,35.6126,34.0964,34.8241,10771700.94583352,0
+BHP.US,D,20080806,000000,36.153,36.5051,35.6211,36.3422,7985678.67090434,0
+BHP.US,D,20080807,000000,36.4649,36.5211,35.2586,35.2586,6783887.187368118,0
+BHP.US,D,20080808,000000,34.4214,34.6621,33.9438,34.5918,6474902.562714811,0
+BHP.US,D,20080811,000000,33.9906,34.3015,33.2124,33.6385,6140549.2653638115,0
+BHP.US,D,20080812,000000,33.5177,33.9054,33.1655,33.8707,8753099.706421375,0
+BHP.US,D,20080813,000000,33.7022,35.2062,33.6656,35.0273,11944278.627015326,0
+BHP.US,D,20080814,000000,35.46,35.9423,34.6649,34.9234,8751993.470841158,0
+BHP.US,D,20080815,000000,34.191,34.3334,33.7068,34.3015,7140151.6373311505,0
+BHP.US,D,20080818,000000,34.9234,35.3017,34.0496,34.4373,6721979.638879435,0
+BHP.US,D,20080819,000000,33.6656,35.0114,33.2817,34.9421,10566950.194151757,0
+BHP.US,D,20080820,000000,35.8252,36.537,35.7906,36.537,7732190.55379027,0
+BHP.US,D,20080821,000000,37.0998,37.4351,36.92,37.2843,7577228.945577993,0
+BHP.US,D,20080822,000000,36.8161,37.4426,36.0903,36.5735,6539020.446774006,0
+BHP.US,D,20080825,000000,36.4312,36.9949,35.7803,35.9592,4055183.078182667,0
+BHP.US,D,20080826,000000,36.2158,36.684,36.0219,36.6531,3970266.683861427,0
+BHP.US,D,20080827,000000,36.9584,37.4257,36.7627,37.3096,3324703.4771571457,0
+BHP.US,D,20080828,000000,38.0504,38.2892,36.9996,37.8659,3579667.286908147,0
+BHP.US,D,20080829,000000,37.5943,37.6458,36.9509,37.0839,2170117.073283336,0
+BHP.US,D,20080902,000000,33.8707,34.0871,33.6085,34.0543,9414215.346741362,0
+BHP.US,D,20080903,000000,33.0756,33.5692,32.2356,32.5343,15311786.800798131,0
+BHP.US,D,20080904,000000,32.7394,33.0663,30.9404,31.4311,10254745.099894265,0
+BHP.US,D,20080905,000000,31.2251,31.419,30.1575,31.4021,15376058.447331797,0
+BHP.US,D,20080908,000000,32.3452,32.5343,30.6257,31.3618,13531365.769930562,0
+BHP.US,D,20080909,000000,30.4047,30.4412,28.6366,28.6366,17294300.84168804,0
+BHP.US,D,20080910,000000,29.3455,30.5405,28.8698,30.1088,11576350.652686737,0
+BHP.US,D,20080911,000000,29.1376,30.0526,28.4006,29.6789,16230182.29814083,0
+BHP.US,D,20080912,000000,30.8467,32.451,30.8308,32.3452,13534513.629477357,0
+BHP.US,D,20080915,000000,30.6463,31.2457,29.0992,29.4476,13021667.726345303,0
+BHP.US,D,20080916,000000,28.7593,30.6136,28.5214,30.3476,23135310.128833897,0
+BHP.US,D,20080917,000000,28.925,29.3324,27.1279,28.7153,22539334.252351355,0
+BHP.US,D,20080918,000000,28.4165,30.7784,28.143,30.1153,20281023.72200963,0
+BHP.US,D,20080919,000000,32.6036,33.1337,31.5126,33.0017,13787002.29050737,0
+BHP.US,D,20080922,000000,33.9503,36.1221,33.3959,34.2809,14595487.516862657,0
+BHP.US,D,20080923,000000,33.3023,34.0281,32.0876,32.4875,7222672.9675535215,0
+BHP.US,D,20080924,000000,32.5765,32.7872,32.141,32.1597,7189998.441728561,0
+BHP.US,D,20080925,000000,32.009,33.0063,31.8245,32.7497,4737129.262613545,0
+BHP.US,D,20080926,000000,30.9404,31.2925,30.1228,30.9563,5527083.975205226,0
+BHP.US,D,20080929,000000,28.6366,29.0327,25.96,26.5585,14149261.341384826,0
+BHP.US,D,20080930,000000,27.1812,27.8228,26.9696,27.3433,7224506.3715025885,0
+BHP.US,D,20081001,000000,27.392,27.48,25.7222,27.0061,9291444.55323644,0
+BHP.US,D,20081002,000000,25.5405,25.5742,23.9831,24.072,11395000.62758844,0
+BHP.US,D,20081003,000000,24.5281,26.5182,24.309,24.7707,10636720.984737663,0
+BHP.US,D,20081006,000000,23.0943,23.4296,20.9797,22.6101,18647039.024380922,0
+BHP.US,D,20081007,000000,23.8351,23.94,21.8787,21.8787,12495196.75950323,0
+BHP.US,D,20081008,000000,20.5058,23.0775,20.1097,21.7317,18449244.956873987,0
+BHP.US,D,20081009,000000,22.6673,22.9407,20.1312,20.3429,10270357.330027817,0
+BHP.US,D,20081010,000000,18.5298,20.3813,17.6242,19.5899,22466924.940415338,0
+BHP.US,D,20081013,000000,21.2794,23.4933,21.122,23.1299,9719526.756726764,0
+BHP.US,D,20081014,000000,23.4933,23.6937,21.5856,22.3264,9893658.487884646,0
+BHP.US,D,20081015,000000,20.4356,20.7961,18.3556,18.4979,14275779.02741,0
+BHP.US,D,20081016,000000,18.6909,18.9924,16.6399,18.939,17393495.790235795,0
+BHP.US,D,20081017,000000,17.4312,19.4082,17.3142,18.4446,16170496.830967234,0
+BHP.US,D,20081020,000000,19.4803,21.0106,19.0861,20.7381,12278873.246027648,0
+BHP.US,D,20081021,000000,19.8596,20.3429,19.2865,19.6124,12215869.072113402,0
+BHP.US,D,20081022,000000,18.0456,18.1149,16.3889,16.9621,19395783.258224614,0
+BHP.US,D,20081023,000000,16.0724,17.0136,15.2782,16.4826,29976209.024791762,0
+BHP.US,D,20081024,000000,15.1686,17.1878,15.1527,16.3346,14521179.665484913,0
+BHP.US,D,20081027,000000,15.7764,16.4311,15.3887,15.5264,12900783.726537528,0
+BHP.US,D,20081028,000000,17.2514,17.8817,15.2895,17.8068,12207217.797334518,0
+BHP.US,D,20081029,000000,18.4183,19.7388,18.3125,19.1554,14154242.604880689,0
+BHP.US,D,20081030,000000,20.2698,20.621,19.2247,20.1265,13388363.465288205,0
+BHP.US,D,20081031,000000,19.8596,21.1305,19.6423,20.4477,13695962.092081355,0
+BHP.US,D,20081103,000000,20.3953,21.137,20.2483,20.6594,9258926.993270835,0
+BHP.US,D,20081104,000000,21.9368,22.731,21.5678,22.494,8227561.992375743,0
+BHP.US,D,20081105,000000,22.2206,23.2189,21.1754,21.2269,11059148.146111354,0
+BHP.US,D,20081106,000000,20.3288,20.4955,18.4652,18.7246,13595913.975359282,0
+BHP.US,D,20081107,000000,19.1441,20.3485,19.0701,20.0179,8702692.309669124,0
+BHP.US,D,20081110,000000,21.89,21.9424,20.6257,20.8739,9636231.275157234,0
+BHP.US,D,20081111,000000,19.9121,20.2483,18.9634,19.4803,9357386.231090048,0
+BHP.US,D,20081112,000000,18.2395,18.4033,17.1831,17.3189,13837722.55118337,0
+BHP.US,D,20081113,000000,17.0988,18.88,16.1988,18.88,15862077.069848614,0
+BHP.US,D,20081114,000000,17.5596,18.1393,16.8825,17.1662,13666123.629674405,0
+BHP.US,D,20081117,000000,16.9489,17.3189,16.2934,16.6465,8836345.001627712,0
+BHP.US,D,20081118,000000,16.3589,16.8572,15.9366,16.6099,8632434.60458073,0
+BHP.US,D,20081119,000000,16.0677,16.4095,14.8259,14.8942,12420902.789459987,0
+BHP.US,D,20081120,000000,14.3539,14.396,12.9014,12.9491,15855642.537410013,0
+BHP.US,D,20081121,000000,14.7191,15.3213,14.0963,15.3213,14217908.811671128,0
+BHP.US,D,20081124,000000,16.2981,18.2975,16.1108,17.5783,17404880.620116375,0
+BHP.US,D,20081125,000000,20.7381,20.9947,19.2247,20.1265,36751752.46232994,0
+BHP.US,D,20081126,000000,19.8643,20.7437,19.765,20.5058,19342393.510144614,0
+BHP.US,D,20081128,000000,21.0218,21.2485,20.7746,21.0499,6577355.353690408,0
+BHP.US,D,20081201,000000,19.9064,19.9064,18.8126,18.8126,9330679.61130547,0
+BHP.US,D,20081202,000000,18.6665,19.3904,18.512,19.1657,13889504.200051202,0
+BHP.US,D,20081203,000000,18.3443,19.6423,18.1552,19.4494,13425283.543880487,0
+BHP.US,D,20081204,000000,18.3715,19.323,17.9875,18.3078,14534268.696124205,0
+BHP.US,D,20081205,000000,17.4453,18.6496,17.0051,18.5298,12653771.785865562,0
+BHP.US,D,20081208,000000,19.6161,20.7381,19.5712,20.1696,10619177.113518573,0
+BHP.US,D,20081209,000000,19.9589,20.8739,19.6339,20.0956,12516695.743260084,0
+BHP.US,D,20081210,000000,21.7214,22.6101,21.5631,21.9677,15844223.538090663,0
+BHP.US,D,20081211,000000,21.2737,22.0539,20.8514,21.0218,11438838.949736929,0
+BHP.US,D,20081212,000000,20.5592,21.4536,20.3007,21.1127,12115092.719227517,0
+BHP.US,D,20081215,000000,22.3423,22.6954,21.6006,21.89,10166072.202898115,0
+BHP.US,D,20081216,000000,21.7486,23.3097,21.7111,23.3097,9348932.498379061,0
+BHP.US,D,20081217,000000,22.6101,23.8566,22.5783,23.497,13765310.035862466,0
+BHP.US,D,20081218,000000,22.8368,22.9801,21.3796,21.5903,9940472.754591113,0
+BHP.US,D,20081219,000000,21.3112,22.2693,21.2887,21.7645,8196276.667795824,0
+BHP.US,D,20081222,000000,21.7111,21.9743,20.4805,20.8223,8197134.107149988,0
+BHP.US,D,20081223,000000,20.9694,21.3889,20.548,20.621,6527728.515055086,0
+BHP.US,D,20081224,000000,20.3925,21.0068,20.3129,20.8851,1523763.6983074704,0
+BHP.US,D,20081226,000000,20.9104,21.3889,20.6528,21.2485,1720904.2752979088,0
+BHP.US,D,20081229,000000,21.5463,21.6652,20.9057,21.1904,5769525.753441544,0
+BHP.US,D,20081230,000000,21.6006,22.0876,21.3796,22.0567,5596361.444518872,0
+BHP.US,D,20081231,000000,22.2159,22.7572,22.0801,22.5624,6196341.552107411,0
+BHP.US,D,20090102,000000,23.0728,24.309,23.0634,23.9362,7253171.32724674,0
+BHP.US,D,20090105,000000,23.674,24.6087,23.541,23.9615,9800456.00466139,0
+BHP.US,D,20090106,000000,25.1987,25.6454,24.7772,25.2445,16362664.686821502,0
+BHP.US,D,20090107,000000,24.3043,24.3895,23.1299,23.3509,8992063.676467763,0
+BHP.US,D,20090108,000000,22.9351,23.5972,22.8836,23.5673,7805002.424426813,0
+BHP.US,D,20090109,000000,23.8782,23.8988,22.8049,23.0775,6055271.956345551,0
+BHP.US,D,20090112,000000,22.2571,22.3367,21.2953,21.4854,7714095.700370996,0
+BHP.US,D,20090113,000000,21.2166,21.978,21.1127,21.6727,5674695.950696809,0
+BHP.US,D,20090114,000000,20.7587,20.7643,19.854,20.2745,12268699.295633523,0
+BHP.US,D,20090115,000000,20.297,21.2063,19.4532,20.9216,11431182.859862255,0
+BHP.US,D,20090116,000000,21.4639,21.5744,20.4365,21.2737,8243234.019027146,0
+BHP.US,D,20090120,000000,19.9804,20.179,19.0814,19.0964,12287153.995954856,0
+BHP.US,D,20090121,000000,19.4597,20.4599,19.0392,20.4056,8038374.352259301,0
+BHP.US,D,20090122,000000,19.7079,20.149,19.2331,19.6555,6142182.991655059,0
+BHP.US,D,20090123,000000,18.6703,20.1378,18.5841,19.9224,8768081.937527586,0
+BHP.US,D,20090126,000000,20.1752,20.9057,19.8325,19.9973,13506971.99403281,0
+BHP.US,D,20090127,000000,20.8851,21.3168,20.3429,20.9947,11019398.410870831,0
+BHP.US,D,20090128,000000,22.0426,22.3741,21.6268,21.8937,15260106.592451653,0
+BHP.US,D,20090129,000000,21.1951,21.4002,20.6163,20.7961,10464215.505306298,0
+BHP.US,D,20090130,000000,20.4056,20.6435,19.6161,19.7435,9647910.816447215,0
+BHP.US,D,20090202,000000,19.1385,20.002,19.0186,19.8278,11052128.462033795,0
+BHP.US,D,20090203,000000,19.7922,20.5704,19.5337,20.518,10204244.804980353,0
+BHP.US,D,20090204,000000,21.4114,22.0304,21.2119,21.2166,22419031.13300269,0
+BHP.US,D,20090205,000000,21.8235,22.7207,21.3843,22.3011,11660169.353787452,0
+BHP.US,D,20090206,000000,22.9201,24.072,22.7778,23.8988,19451426.053673588,0
+BHP.US,D,20090209,000000,24.6087,24.8971,23.6609,24.2256,15214147.629509427,0
+BHP.US,D,20090210,000000,23.6366,23.9878,21.7991,22.0164,16515788.619904865,0
+BHP.US,D,20090211,000000,22.288,22.6907,21.5004,22.3208,12455026.313047837,0
+BHP.US,D,20090212,000000,21.0106,22.2833,20.5957,22.1484,12877261.271328442,0
+BHP.US,D,20090213,000000,22.037,22.7881,21.8787,22.5511,10532370.722115302,0
+BHP.US,D,20090217,000000,20.607,20.6959,20.1378,20.4356,10560267.933282064,0
+BHP.US,D,20090218,000000,20.3653,20.3653,19.5599,20.3129,9418970.237705367,0
+BHP.US,D,20090219,000000,20.6903,21.0377,20.4477,20.518,8673814.862727614,0
+BHP.US,D,20090220,000000,20.1752,20.8261,20.0572,20.6257,11440728.946818959,0
+BHP.US,D,20090223,000000,20.9216,20.9591,19.3614,19.382,9962470.398595035,0
+BHP.US,D,20090224,000000,19.854,20.9947,19.6489,20.8795,10280835.601985998,0
+BHP.US,D,20090225,000000,19.9439,20.0057,19.1966,19.7004,10482357.34170388,0
+BHP.US,D,20090226,000000,20.1752,20.2913,19.3764,19.5337,9376246.693496788,0
+BHP.US,D,20090227,000000,18.5869,19.7238,18.5092,19.1554,9133253.933060285,0
+BHP.US,D,20090302,000000,18.334,18.6599,17.405,17.6504,11465736.704819633,0
+BHP.US,D,20090303,000000,18.3228,18.8435,17.9023,18.4333,9740733.16466414,0
+BHP.US,D,20090304,000000,19.4391,20.4599,19.3839,20.0385,18917410.04763285,0
+BHP.US,D,20090305,000000,18.7508,19.4157,18.4979,18.6815,13666592.391662547,0
+BHP.US,D,20090306,000000,20.0179,20.4215,19.1694,19.5281,19236325.165429037,0
+BHP.US,D,20090309,000000,18.7189,19.6555,18.703,19.1188,9309758.304622842,0
+BHP.US,D,20090310,000000,20.2108,21.2363,20.1022,21.0012,15147800.18957041,0
+BHP.US,D,20090311,000000,21.5266,21.8937,21.1642,21.4049,18820741.50196424,0
+BHP.US,D,20090312,000000,20.6809,21.6371,20.3691,21.4536,15239758.691663403,0
+BHP.US,D,20090313,000000,22.2758,22.3517,21.7036,21.9471,10225092.433810633,0
+BHP.US,D,20090316,000000,21.9583,22.4388,21.7036,21.7036,9645627.870819313,0
+BHP.US,D,20090317,000000,21.3468,22.0829,21.0921,22.0539,11774247.228509989,0
+BHP.US,D,20090318,000000,21.6006,22.731,20.9375,22.5249,12206549.357688557,0
+BHP.US,D,20090319,000000,23.7724,24.2725,23.5158,23.7031,18569777.65213939,0
+BHP.US,D,20090320,000000,23.7986,24.2397,23.3725,23.3996,10243228.931233408,0
+BHP.US,D,20090323,000000,24.7669,25.2979,24.353,25.2867,10837257.14970599,0
+BHP.US,D,20090324,000000,24.324,24.7604,23.9297,23.9297,13133113.486487495,0
+BHP.US,D,20090325,000000,23.7031,24.5862,23.5888,24.2556,11500699.5152473,0
+BHP.US,D,20090326,000000,24.884,25.6117,24.6405,25.4815,13098657.878666585,0
+BHP.US,D,20090327,000000,23.7414,24.4504,23.7414,24.1619,9245285.912636396,0
+BHP.US,D,20090330,000000,22.479,22.6954,22.2627,22.6467,9375659.40626791,0
+BHP.US,D,20090331,000000,23.7452,24.0926,23.2741,23.4568,9588133.518906923,0
+BHP.US,D,20090401,000000,22.8733,24.0468,22.8049,23.9091,8921838.005228216,0
+BHP.US,D,20090402,000000,25.6276,26.4704,25.4038,25.8964,13790086.082356472,0
+BHP.US,D,20090403,000000,25.4403,26.2429,25.356,25.9516,9886849.159414522,0
+BHP.US,D,20090406,000000,24.662,25.1331,24.4242,24.9964,11180829.788755443,0
+BHP.US,D,20090407,000000,23.8295,24.6368,23.778,24.0664,9220960.475616185,0
+BHP.US,D,20090408,000000,24.2987,24.4298,23.5026,23.9934,9218892.156775566,0
+BHP.US,D,20090409,000000,24.8297,24.8531,24.4448,24.603,11157902.095339967,0
+BHP.US,D,20090413,000000,24.7154,25.8964,24.441,25.5283,10037716.841744026,0
+BHP.US,D,20090414,000000,25.0507,25.8224,24.8231,25.0563,8129796.821281569,0
+BHP.US,D,20090415,000000,24.6929,25.5714,24.662,25.5452,9290924.537090141,0
+BHP.US,D,20090416,000000,25.4983,25.681,24.8194,25.4618,8300462.4899940975,0
+BHP.US,D,20090417,000000,25.1088,25.3223,24.7988,25.1818,6532591.253310213,0
+BHP.US,D,20090420,000000,23.8295,23.8875,23.2638,23.3406,8987628.056197276,0
+BHP.US,D,20090421,000000,22.9407,24.131,22.8733,24.0589,9507019.54244394,0
+BHP.US,D,20090422,000000,23.1262,24.2987,23.026,23.7611,12256397.229880929,0
+BHP.US,D,20090423,000000,24.0926,24.6545,24.0196,24.4878,9310366.947750954,0
+BHP.US,D,20090424,000000,24.7922,25.2698,24.6545,24.9289,7125566.625950656,0
+BHP.US,D,20090427,000000,23.8941,24.4298,23.7986,24.1563,7544373.962404523,0
+BHP.US,D,20090428,000000,23.6094,24.1413,23.497,23.8707,7584918.137096475,0
+BHP.US,D,20090429,000000,24.1619,25.4122,24.1095,25.1181,12077153.964241868,0
+BHP.US,D,20090430,000000,25.5555,25.9778,25.1603,25.3185,10606495.980554612,0
+BHP.US,D,20090501,000000,25.5133,26.3562,25.3017,26.0012,9111388.6956316,0
+BHP.US,D,20090504,000000,26.1708,27.3948,26.1614,27.1906,12158218.822136618,0
+BHP.US,D,20090505,000000,27.3227,27.392,26.4873,26.8469,6841848.165678727,0
+BHP.US,D,20090506,000000,27.3639,28.0691,27.318,27.6963,14174832.895125221,0
+BHP.US,D,20090507,000000,28.1271,28.38,27.0426,27.3273,11666360.42897481,0
+BHP.US,D,20090508,000000,27.9164,28.8098,27.7581,28.6366,9436603.80370123,0
+BHP.US,D,20090511,000000,27.5324,28.1215,27.2871,27.9014,7911915.3949570125,0
+BHP.US,D,20090512,000000,27.848,28.0279,26.8329,27.4959,11773342.806177514,0
+BHP.US,D,20090513,000000,26.3384,26.5013,25.7652,26.049,17918558.335523516,0
+BHP.US,D,20090514,000000,25.7456,26.4873,25.5667,26.3965,10106098.43108489,0
+BHP.US,D,20090515,000000,26.4798,26.7542,25.7652,25.9975,7191459.18523603,0
+BHP.US,D,20090518,000000,26.551,27.2552,26.5379,27.2187,8225726.452836752,0
+BHP.US,D,20090519,000000,27.6963,28.3472,27.5324,27.8958,9773495.249675952,0
+BHP.US,D,20090520,000000,28.0279,28.969,27.9792,28.0522,10956923.863257539,0
+BHP.US,D,20090521,000000,27.3386,27.6823,26.9537,27.4547,8063319.110357238,0
+BHP.US,D,20090522,000000,27.7919,28.1215,27.5755,27.6495,6849965.5429768115,0
+BHP.US,D,20090526,000000,27.2299,29.0206,27.1906,28.822,11241672.745667411,0
+BHP.US,D,20090527,000000,28.7218,28.9644,27.7787,27.848,9165647.628810344,0
+BHP.US,D,20090528,000000,28.2133,28.837,27.7263,28.7593,9607241.709744755,0
+BHP.US,D,20090529,000000,29.5619,29.8372,29.2153,29.5796,7710621.0955659505,0
+BHP.US,D,20090601,000000,30.9722,31.7261,30.9676,31.1727,12667593.323848512,0
+BHP.US,D,20090602,000000,31.3937,32.0043,31.0612,31.5978,12549731.183782065,0
+BHP.US,D,20090603,000000,30.8467,30.932,29.7585,30.2361,12422051.736838669,0
+BHP.US,D,20090604,000000,29.294,30.1397,28.7265,29.9992,15017148.00145392,0
+BHP.US,D,20090605,000000,32.0839,32.303,31.5051,31.7083,12920862.542995455,0
+BHP.US,D,20090608,000000,30.5311,31.1558,30.046,30.888,10387871.368936783,0
+BHP.US,D,20090609,000000,30.9835,31.7879,30.6089,31.478,11672342.216349693,0
+BHP.US,D,20090610,000000,32.7038,32.7038,31.0678,31.8619,14169756.597877776,0
+BHP.US,D,20090611,000000,31.6503,33.0916,31.4152,32.5343,13466272.989071425,0
+BHP.US,D,20090612,000000,31.1286,31.6765,31.0303,31.6662,13432716.464608183,0
+BHP.US,D,20090615,000000,30.916,30.916,29.8887,30.2315,9039387.281370914,0
+BHP.US,D,20090616,000000,30.4881,30.6304,29.0842,29.3633,18157238.27211012,0
+BHP.US,D,20090617,000000,28.896,29.4794,28.1693,29.0636,20537331.885617286,0
+BHP.US,D,20090618,000000,28.6684,29.4523,28.4689,29.1648,10581303.494025584,0
+BHP.US,D,20090619,000000,29.7847,29.9196,29.3324,29.5057,6924861.749378397,0
+BHP.US,D,20090622,000000,28.6843,29.0683,27.9164,27.9548,10604256.814520137,0
+BHP.US,D,20090623,000000,28.2685,28.5448,27.4435,28.3903,9736213.188591687,0
+BHP.US,D,20090624,000000,28.7536,29.2631,28.2133,28.4896,8541982.761178555,0
+BHP.US,D,20090625,000000,28.1805,29.4261,28.1215,29.3689,10141782.003111638,0
+BHP.US,D,20090626,000000,28.6057,28.9475,28.3837,28.7265,7048887.201963198,0
+BHP.US,D,20090629,000000,29.0739,29.279,28.6937,29.1376,6093943.218674856,0
+BHP.US,D,20090630,000000,29.4523,29.5197,28.5682,28.7846,6902995.4441547515,0
+BHP.US,D,20090701,000000,29.6892,29.958,29.1732,29.191,8330628.765454259,0
+BHP.US,D,20090702,000000,28.4109,28.4418,27.7919,28.1805,8705469.644364247,0
+BHP.US,D,20090706,000000,26.5978,26.8862,26.2485,26.6709,13132950.11385837,0
+BHP.US,D,20090707,000000,27.1382,27.1906,26.049,26.0546,12190555.924753712,0
+BHP.US,D,20090708,000000,26.5866,27.0661,25.8074,26.3871,11067289.014898593,0
+BHP.US,D,20090709,000000,27.0277,27.1026,26.5585,26.5866,6710289.419639838,0
+BHP.US,D,20090710,000000,26.3609,26.8179,26.1558,26.4704,4661309.413570176,0
+BHP.US,D,20090713,000000,26.5819,27.2318,26.2176,27.1532,6697954.252243435,0
+BHP.US,D,20090714,000000,27.9614,28.2536,27.7787,28.0325,8342092.612161997,0
+BHP.US,D,20090715,000000,29.1732,29.6059,29.0683,29.5197,7381622.789947375,0
+BHP.US,D,20090716,000000,29.5796,30.0104,29.323,29.7997,6389908.219361374,0
+BHP.US,D,20090717,000000,29.6106,30.2633,29.4748,30.0357,4984380.38935691,0
+BHP.US,D,20090720,000000,30.9563,31.2663,30.5883,31.241,6025473.002352179,0
+BHP.US,D,20090721,000000,31.7982,31.8348,30.8411,31.3244,12696040.449420497,0
+BHP.US,D,20090722,000000,30.6744,31.5051,30.6061,31.2513,9676589.653525867,0
+BHP.US,D,20090723,000000,31.5126,32.6093,31.5051,32.2777,10378623.196774365,0
+BHP.US,D,20090724,000000,32.097,32.54,31.7711,32.3452,6204757.911994742,0
+BHP.US,D,20090727,000000,32.6093,32.6374,31.9968,32.5194,5768699.280141265,0
+BHP.US,D,20090728,000000,32.2459,32.5624,31.8554,32.4135,11252881.389379326,0
+BHP.US,D,20090729,000000,31.8132,31.8301,31.0771,31.4667,12932408.609915234,0
+BHP.US,D,20090730,000000,32.8144,33.1852,32.5559,32.8509,9050996.34819343,0
+BHP.US,D,20090731,000000,32.6121,33.4034,32.4763,33.1131,6431288.477508259,0
+BHP.US,D,20090803,000000,34.25,35.0432,34.0871,34.8737,10788600.93669076,0
+BHP.US,D,20090804,000000,34.2013,34.7848,34.1067,34.6621,8682405.273193685,0
+BHP.US,D,20090805,000000,34.2968,34.5019,33.6169,34.3081,10194961.395584203,0
+BHP.US,D,20090806,000000,34.0758,34.2968,33.2967,33.6965,13301324.294583304,0
+BHP.US,D,20090807,000000,33.9503,34.3961,33.4399,33.8857,7084888.976888504,0
+BHP.US,D,20090810,000000,32.8509,33.0279,32.5278,32.8846,6020866.534887836,0
+BHP.US,D,20090811,000000,32.4763,32.6879,32.0914,32.5624,6669556.245239683,0
+BHP.US,D,20090812,000000,32.2974,33.4877,32.2937,33.2405,11290730.4495882,0
+BHP.US,D,20090813,000000,33.9382,34.2912,33.4034,34.2163,7024084.460595153,0
+BHP.US,D,20090814,000000,33.9288,34.0253,32.7816,33.1065,7575391.27044908,0
+BHP.US,D,20090817,000000,31.624,31.8666,31.3094,31.6624,7827740.050339123,0
+BHP.US,D,20090818,000000,32.1092,32.6683,31.8619,32.5194,6421717.831267438,0
+BHP.US,D,20090819,000000,31.4873,32.6982,31.478,32.4135,7165778.71640955,0
+BHP.US,D,20090820,000000,32.5343,32.9033,32.4987,32.6982,5182884.5405133115,0
+BHP.US,D,20090821,000000,32.8827,33.5336,32.819,33.1655,8549212.80086355,0
+BHP.US,D,20090824,000000,34.0374,34.2847,33.4708,33.6151,5577476.422828014,0
+BHP.US,D,20090825,000000,33.7434,34.0018,32.9801,33.055,6824061.905003357,0
+BHP.US,D,20090826,000000,32.8968,33.055,32.5278,32.9511,5620317.424482368,0
+BHP.US,D,20090827,000000,32.9511,33.5926,32.4407,33.4821,7127066.877871704,0
+BHP.US,D,20090828,000000,33.9382,33.9382,33.4755,33.6919,5220710.10923303,0
+BHP.US,D,20090831,000000,32.5652,32.9033,32.5652,32.7675,5539079.58380384,0
+BHP.US,D,20090901,000000,32.9239,33.5654,32.1944,32.3077,9689375.430396065,0
+BHP.US,D,20090902,000000,31.7926,32.2356,31.5931,32.0155,7202325.066765272,0
+BHP.US,D,20090903,000000,32.7235,32.8509,32.1251,32.6093,8019226.653007889,0
+BHP.US,D,20090904,000000,32.5709,32.9352,32.2937,32.8827,7354852.102465101,0
+BHP.US,D,20090908,000000,34.5019,34.575,34.0543,34.2968,8118622.347008426,0
+BHP.US,D,20090909,000000,34.3699,34.3961,33.7068,34.1545,10118572.411826301,0
+BHP.US,D,20090910,000000,34.0196,34.8363,33.8174,34.7651,6637013.058195,0
+BHP.US,D,20090911,000000,35.5733,35.6735,34.8822,35.0114,8426168.651848458,0
+BHP.US,D,20090914,000000,34.413,34.8438,34.2716,34.7604,5703653.48226044,0
+BHP.US,D,20090915,000000,34.6162,35.2905,34.4635,35.1594,5358569.913340322,0
+BHP.US,D,20090916,000000,35.7428,36.5323,35.5686,36.2326,9293045.177883878,0
+BHP.US,D,20090917,000000,35.8936,36.4059,35.6595,35.7906,7208720.090790294,0
+BHP.US,D,20090918,000000,35.5649,35.6679,35.1331,35.2165,5323089.222356277,0
+BHP.US,D,20090921,000000,34.3268,34.575,33.5814,34.4907,7311381.101783403,0
+BHP.US,D,20090922,000000,35.2334,35.4422,34.9234,35.2212,4830471.626976771,0
+BHP.US,D,20090923,000000,35.342,35.3804,34.4757,34.5179,8015178.642308464,0
+BHP.US,D,20090924,000000,34.5132,34.5179,33.3959,33.7068,7830510.978264475,0
+BHP.US,D,20090925,000000,33.7911,34.3699,33.3959,33.7546,6813876.208864654,0
+BHP.US,D,20090928,000000,33.9653,34.7651,33.7855,34.5544,5462095.8382523265,0
+BHP.US,D,20090929,000000,34.7754,34.9908,34.4551,34.6621,5577927.03230181,0
+BHP.US,D,20090930,000000,34.9908,35.0114,34.0281,34.7173,9211962.167474782,0
+BHP.US,D,20091001,000000,34.0496,34.1461,33.0063,33.0663,8862256.114165897,0
+BHP.US,D,20091002,000000,32.5821,33.4184,32.4351,32.9389,5767584.502201355,0
+BHP.US,D,20091005,000000,33.3397,34.0918,33.1337,34.0253,5923895.803245095,0
+BHP.US,D,20091006,000000,34.4963,35.0311,34.3802,34.7754,5694808.936593507,0
+BHP.US,D,20091007,000000,35.0573,35.342,34.8363,35.2792,5352095.872488141,0
+BHP.US,D,20091008,000000,35.932,36.6203,35.6848,36.4948,8029526.603207483,0
+BHP.US,D,20091009,000000,35.8374,36.183,35.6595,36.153,6177430.903337475,0
+BHP.US,D,20091012,000000,36.0743,36.4424,35.9488,36.227,5244094.81889207,0
+BHP.US,D,20091013,000000,36.0687,36.2635,35.6679,36.1221,6575461.085428529,0
+BHP.US,D,20091014,000000,37.1373,37.6243,36.9799,37.4463,8388470.150729169,0
+BHP.US,D,20091015,000000,37.3405,38.0298,37.1944,37.9876,12736591.030882219,0
+BHP.US,D,20091016,000000,37.4201,37.9155,37.3049,37.672,6679849.788669507,0
+BHP.US,D,20091019,000000,37.9726,38.9204,37.7938,38.7087,8659204.224268042,0
+BHP.US,D,20091020,000000,38.7837,38.8146,38.0457,38.3819,8124933.015231482,0
+BHP.US,D,20091021,000000,38.1,39.3868,38.0935,38.6151,11576138.161489379,0
+BHP.US,D,20091022,000000,38.3725,38.9663,37.909,38.9082,10048158.808673512,0
+BHP.US,D,20091023,000000,39.1452,39.1817,38.0101,38.3772,8189107.4924236415,0
+BHP.US,D,20091026,000000,38.7406,39.4336,37.525,37.6158,10384095.645952564,0
+BHP.US,D,20091027,000000,37.7207,37.9399,36.9893,37.0839,9446840.753998088,0
+BHP.US,D,20091028,000000,36.6578,36.6578,34.8691,35.076,16273741.92580434,0
+BHP.US,D,20091029,000000,35.9957,36.5276,35.6651,36.3647,12754280.122216085,0
+BHP.US,D,20091030,000000,35.6126,35.7943,33.8745,34.4907,17579548.38434498,0
+BHP.US,D,20091102,000000,34.707,35.5443,34.2313,34.9636,9380248.789012866,0
+BHP.US,D,20091103,000000,34.0281,35.1697,33.9653,35.0236,12385277.946156126,0
+BHP.US,D,20091104,000000,35.5733,35.8936,35.2062,35.327,10822086.986686537,0
+BHP.US,D,20091105,000000,35.2446,35.8861,35.1753,35.6735,7153857.853458248,0
+BHP.US,D,20091106,000000,35.3748,36.0575,35.3017,35.7428,7532553.472179611,0
+BHP.US,D,20091109,000000,37.0736,37.7207,36.9687,37.6046,8769234.088291151,0
+BHP.US,D,20091110,000000,37.4351,37.8462,37.1738,37.6889,6592203.042631456,0
+BHP.US,D,20091111,000000,38.44,38.8614,37.9371,38.1871,7671504.562737658,0
+BHP.US,D,20091112,000000,38.2723,38.5149,37.5297,37.6421,9542210.86099339,0
+BHP.US,D,20091113,000000,37.9726,38.7031,37.7835,38.5458,6794386.815225531,0
+BHP.US,D,20091116,000000,39.1817,40.225,39.1311,40.0302,5914183.14027438,0
+BHP.US,D,20091117,000000,39.6471,40.077,39.192,40.0348,7992664.185543128,0
+BHP.US,D,20091118,000000,40.0348,40.2296,39.5207,39.8663,6314141.760066085,0
+BHP.US,D,20091119,000000,39.3044,39.3353,38.4896,39.0037,7413368.334155742,0
+BHP.US,D,20091120,000000,38.247,38.6872,38.0298,38.5833,5108701.621146075,0
+BHP.US,D,20091123,000000,39.6022,39.856,39.1817,39.472,7260488.926118585,0
+BHP.US,D,20091124,000000,39.5282,39.5722,38.8249,39.0721,8475633.185649617,0
+BHP.US,D,20091125,000000,40.2034,40.7663,40.0302,40.7663,6051281.606574051,0
+BHP.US,D,20091127,000000,38.6825,39.6546,38.5505,39.2819,5045161.414161106,0
+BHP.US,D,20091130,000000,39.2566,39.7595,38.9307,39.6022,7244539.272777166,0
+BHP.US,D,20091201,000000,40.446,41.0275,40.1884,40.6286,6456435.048853939,0
+BHP.US,D,20091202,000000,41.1324,41.4171,40.7869,40.9695,6284713.330924389,0
+BHP.US,D,20091203,000000,41.0275,41.3544,40.4909,40.5677,7514569.669436344,0
+BHP.US,D,20091204,000000,41.1324,41.2598,39.3774,39.5863,13094582.105298158,0
+BHP.US,D,20091207,000000,39.2042,39.9768,39.1667,39.3774,11123780.70734204,0
+BHP.US,D,20091208,000000,38.7612,38.8024,38.0251,38.2349,8917657.587953553,0
+BHP.US,D,20091209,000000,38.1131,38.7509,37.8659,38.6872,11073175.768521892,0
+BHP.US,D,20091210,000000,38.5936,38.8923,38.262,38.44,7213395.964927141,0
+BHP.US,D,20091211,000000,38.9888,39.1246,38.602,38.7883,6604287.278211883,0
+BHP.US,D,20091214,000000,39.2716,39.7202,39.0721,39.5244,4934810.143854554,0
+BHP.US,D,20091215,000000,38.9756,39.6162,38.8558,39.0037,4416360.45276402,0
+BHP.US,D,20091216,000000,39.192,39.5469,39.0974,39.2229,5206682.4868224915,0
+BHP.US,D,20091217,000000,38.5729,38.6872,37.9202,38.0251,5581705.958670912,0
+BHP.US,D,20091218,000000,38.5289,38.7509,37.9399,38.5505,7913896.154610781,0
+BHP.US,D,20091221,000000,38.5364,38.9354,38.0419,38.1478,6306952.296589632,0
+BHP.US,D,20091222,000000,38.3519,38.6404,38.0616,38.5364,3752597.748734229,0
+BHP.US,D,20091223,000000,38.7883,39.708,38.7153,39.5722,5757607.026080165,0
+BHP.US,D,20091224,000000,39.6284,40.0508,39.5656,39.929,1655886.2400860847,0
+BHP.US,D,20091228,000000,40.3654,40.4656,39.6986,39.8663,3238141.61080008,0
+BHP.US,D,20091229,000000,40.7869,40.8646,40.0189,40.1566,4174623.4192023585,0
+BHP.US,D,20091230,000000,39.8813,40.6501,39.8429,40.4713,2697431.598145072,0
+BHP.US,D,20091231,000000,40.6904,40.8768,40.2624,40.2755,1887605.221318016,0
+BHP.US,D,20100104,000000,41.4977,41.8695,41.4752,41.847,5735530.365249084,0
+BHP.US,D,20100105,000000,41.6278,42.1279,41.5557,41.8526,7882008.59367252,0
+BHP.US,D,20100106,000000,41.9275,42.7488,41.847,42.5437,6627409.310310369,0
+BHP.US,D,20100107,000000,42.186,42.3115,41.6803,42.171,5761243.935719375,0
+BHP.US,D,20100108,000000,42.1757,42.805,41.9809,42.7488,4253828.178274,0
+BHP.US,D,20100111,000000,43.4746,43.5158,42.422,43.0214,6824991.954414911,0
+BHP.US,D,20100112,000000,41.802,42.0015,41.1755,41.5333,7256636.321897132,0
+BHP.US,D,20100113,000000,42.1176,42.1963,41.3385,42.1326,6728402.425573459,0
+BHP.US,D,20100114,000000,42.5587,42.8022,42.216,42.4492,6409582.341528854,0
+BHP.US,D,20100115,000000,42.3958,42.4492,41.4977,41.6803,5510776.61055167,0
+BHP.US,D,20100119,000000,42.0586,42.7423,42.0586,42.6168,7127152.301468632,0
+BHP.US,D,20100120,000000,41.1877,41.287,40.6726,41.1025,8799816.803786337,0
+BHP.US,D,20100121,000000,40.6042,40.917,39.0787,39.2987,13434415.32639209,0
+BHP.US,D,20100122,000000,38.8361,39.5507,38.3351,38.5046,10536519.105541117,0
+BHP.US,D,20100125,000000,39.1714,39.4982,38.7977,38.882,5865107.283839244,0
+BHP.US,D,20100126,000000,38.3042,38.9354,37.9829,38.3988,7589473.350402661,0
+BHP.US,D,20100127,000000,38.2302,38.5149,37.657,38.2096,10181155.874525677,0
+BHP.US,D,20100128,000000,38.3988,38.499,37.0577,37.746,12556395.29213741,0
+BHP.US,D,20100129,000000,37.657,37.9989,36.183,36.4855,11420167.48703839,0
+BHP.US,D,20100201,000000,37.1326,37.967,36.9378,37.9202,10223244.080732102,0
+BHP.US,D,20100202,000000,38.3042,39.1555,37.967,38.9831,16398993.207005057,0
+BHP.US,D,20100203,000000,38.3622,38.7706,38.0101,38.2143,7341228.106550046,0
+BHP.US,D,20100204,000000,37.2,37.4257,35.9067,35.9807,14768207.623081304,0
+BHP.US,D,20100205,000000,35.8795,36.4667,34.9805,36.3956,12498502.652704343,0
+BHP.US,D,20100208,000000,36.1258,36.6428,35.6173,35.7128,6557132.384912666,0
+BHP.US,D,20100209,000000,36.788,37.8631,36.6578,37.4257,10378083.960318757,0
+BHP.US,D,20100210,000000,36.8526,37.1476,36.1483,36.4948,9348591.87178631,0
+BHP.US,D,20100211,000000,37.2,38.2892,36.8741,38.2096,10162915.800991625,0
+BHP.US,D,20100212,000000,37.3302,38.0832,37.1204,37.9371,8265487.933821851,0
+BHP.US,D,20100216,000000,38.7031,39.2135,38.4774,39.2135,7517203.919606611,0
+BHP.US,D,20100217,000000,39.7501,39.8129,38.8146,39.0496,9342950.711004177,0
+BHP.US,D,20100218,000000,39.0833,39.62,38.9204,39.4945,9658656.037145795,0
+BHP.US,D,20100219,000000,38.8361,39.6986,38.8024,39.4149,10663564.282277325,0
+BHP.US,D,20100222,000000,39.7249,39.7773,39.3671,39.4196,8213829.081374604,0
+BHP.US,D,20100223,000000,39.4289,39.6518,38.499,38.6151,16929574.11665433,0
+BHP.US,D,20100224,000000,38.44,38.9447,38.2246,38.6207,13048241.939554641,0
+BHP.US,D,20100225,000000,37.3302,38.1309,37.1785,38.1,11120004.984357823,0
+BHP.US,D,20100226,000000,38.1,38.6076,37.5362,38.5673,8604629.223780666,0
+BHP.US,D,20100301,000000,38.6469,39.5778,38.5458,39.487,8199743.798036139,0
+BHP.US,D,20100302,000000,39.5282,40.1697,39.4196,39.797,8477528.521706456,0
+BHP.US,D,20100303,000000,40.092,40.755,39.9871,40.1819,9055703.188384162,0
+BHP.US,D,20100304,000000,40.4319,40.5724,39.7501,40.1613,7832226.924767766,0
+BHP.US,D,20100305,000000,40.8711,41.8339,40.8234,41.6419,10254306.236165047,0
+BHP.US,D,20100308,000000,42.1645,42.3377,41.6962,41.7103,6962325.335606133,0
+BHP.US,D,20100309,000000,41.1062,41.7702,41.1062,41.4799,6349569.061302049,0
+BHP.US,D,20100310,000000,41.6541,41.9856,41.2504,41.5969,8679189.074769348,0
+BHP.US,D,20100311,000000,41.1755,41.2963,40.7803,41.287,5008286.1829572115,0
+BHP.US,D,20100312,000000,41.5426,41.6391,41.1558,41.2598,4115997.204630672,0
+BHP.US,D,20100315,000000,40.8646,40.977,40.3898,40.8974,4344288.564035867,0
+BHP.US,D,20100316,000000,41.1493,41.5969,41.1118,41.581,6614617.126670402,0
+BHP.US,D,20100317,000000,42.1008,42.4173,41.8741,42.0015,7715505.189720308,0
+BHP.US,D,20100318,000000,42.2075,42.4538,41.5557,41.728,6721405.165190094,0
+BHP.US,D,20100319,000000,41.8432,41.9125,40.6127,40.917,5723876.451038183,0
+BHP.US,D,20100322,000000,40.3617,41.4546,40.3252,41.3862,5728992.256699208,0
+BHP.US,D,20100323,000000,41.7852,42.2684,41.5585,42.2216,7464210.323457365,0
+BHP.US,D,20100324,000000,41.4021,41.6962,41.1118,41.2083,6014656.239391171,0
+BHP.US,D,20100325,000000,41.7234,41.9697,40.8131,40.8974,8141365.311895544,0
+BHP.US,D,20100326,000000,41.3862,41.7487,40.962,41.3338,6332144.783118661,0
+BHP.US,D,20100329,000000,41.9856,42.496,41.6803,42.481,8934917.425712854,0
+BHP.US,D,20100330,000000,42.9642,43.0438,42.334,42.658,6537402.737407182,0
+BHP.US,D,20100331,000000,42.2553,42.6065,42.1008,42.2422,7413201.758141733,0
+BHP.US,D,20100401,000000,43.2321,43.5102,43.1057,43.4213,6456535.42158033,0
+BHP.US,D,20100405,000000,43.6217,43.7575,43.3051,43.5786,4506066.975282999,0
+BHP.US,D,20100406,000000,43.499,43.647,43.1422,43.2958,6392058.758414037,0
+BHP.US,D,20100407,000000,42.864,43.0167,42.1392,42.4857,10951593.430809231,0
+BHP.US,D,20100408,000000,42.1008,42.9071,41.847,42.791,5004737.9002998145,0
+BHP.US,D,20100409,000000,43.0438,43.3529,42.8949,43.2845,4884923.831043563,0
+BHP.US,D,20100412,000000,43.2321,43.3641,42.9071,43.0317,4070669.308510752,0
+BHP.US,D,20100413,000000,42.88,42.9858,42.2647,42.8022,5287410.989304336,0
+BHP.US,D,20100414,000000,43.3229,43.6582,43.2021,43.5786,4253602.873537103,0
+BHP.US,D,20100415,000000,43.0214,43.4213,42.7957,42.8481,5829902.083955293,0
+BHP.US,D,20100416,000000,42.4632,42.7217,41.3975,41.6484,8263286.140611032,0
+BHP.US,D,20100419,000000,41.0275,41.4799,40.7073,41.3478,7080998.999843395,0
+BHP.US,D,20100420,000000,41.847,42.0268,41.3656,41.7374,7985348.722261206,0
+BHP.US,D,20100421,000000,41.1165,41.4124,40.8234,41.2654,7614804.650276697,0
+BHP.US,D,20100422,000000,40.5012,41.36,40.3448,41.3085,7012749.81707777,0
+BHP.US,D,20100423,000000,40.4984,41.1249,40.4132,41.0753,7614415.972910675,0
+BHP.US,D,20100426,000000,41.5333,41.685,41.1558,41.1877,5179617.087930816,0
+BHP.US,D,20100427,000000,40.446,40.6904,39.2088,39.3868,11267151.40124615,0
+BHP.US,D,20100428,000000,39.7455,39.9412,39.1096,39.8091,11638599.895563133,0
+BHP.US,D,20100429,000000,40.1135,40.2034,39.6097,39.7595,7441572.002476483,0
+BHP.US,D,20100430,000000,39.0974,39.2603,38.2049,38.2836,13558699.185357599,0
+BHP.US,D,20100503,000000,38.2779,38.3238,37.1841,37.5737,16023274.600636635,0
+BHP.US,D,20100504,000000,36.3103,37.4688,35.7063,36.0275,18690602.92322428,0
+BHP.US,D,20100505,000000,35.7803,36.8058,35.7316,36.4059,13089397.96075959,0
+BHP.US,D,20100506,000000,36.0575,36.4002,32.6093,34.0543,21535933.733705606,0
+BHP.US,D,20100507,000000,35.2165,35.4778,33.5551,34.7014,14293606.932088874,0
+BHP.US,D,20100510,000000,37.4032,37.5419,36.5698,36.9584,14796830.934821954,0
+BHP.US,D,20100511,000000,35.637,36.4424,35.5733,35.8571,11241429.288416166,0
+BHP.US,D,20100512,000000,35.9273,36.0968,35.637,36.0903,12378970.481317954,0
+BHP.US,D,20100513,000000,36.4105,36.7468,35.9423,36.1362,8551466.916027486,0
+BHP.US,D,20100514,000000,35.4422,35.533,34.4214,34.9168,13206306.559925327,0
+BHP.US,D,20100517,000000,34.8241,35.0311,33.7022,34.486,11620676.957132677,0
+BHP.US,D,20100518,000000,34.9234,35.371,33.6703,33.6759,12349407.510011097,0
+BHP.US,D,20100519,000000,33.1065,33.5617,32.4042,33.1431,14179599.531833805,0
+BHP.US,D,20100520,000000,31.2551,32.0558,30.7306,31.0856,20226609.958561454,0
+BHP.US,D,20100521,000000,31.64,33.0719,31.4723,32.8846,16047012.750427965,0
+BHP.US,D,20100524,000000,32.7497,33.0129,32.289,32.3452,9568373.973142516,0
+BHP.US,D,20100525,000000,31.2925,32.4557,30.9198,32.4079,12241227.066861479,0
+BHP.US,D,20100526,000000,32.9801,34.2163,32.5709,32.6982,17184950.09526051,0
+BHP.US,D,20100527,000000,34.6274,35.2006,34.2294,35.2006,12387143.38395404,0
+BHP.US,D,20100528,000000,34.6696,34.9234,33.7855,34.103,7156369.307207931,0
+BHP.US,D,20100601,000000,33.5748,34.3381,32.9239,32.9455,7200834.4249988785,0
+BHP.US,D,20100602,000000,33.2967,34.133,33.0607,34.133,7380971.435020798,0
+BHP.US,D,20100603,000000,34.3446,34.353,32.9033,33.5074,10825836.014796715,0
+BHP.US,D,20100604,000000,32.156,32.5624,31.183,31.4021,16361145.214591146,0
+BHP.US,D,20100607,000000,31.64,31.7758,30.7053,30.7362,8844786.988594122,0
+BHP.US,D,20100608,000000,31.5725,32.4238,31.2925,32.4042,11103454.162453022,0
+BHP.US,D,20100609,000000,32.7301,33.2854,32.1944,32.3658,13447409.3232798,0
+BHP.US,D,20100610,000000,34.3446,34.5544,33.8651,34.428,11087652.932611266,0
+BHP.US,D,20100611,000000,33.8548,34.4074,33.7761,34.3334,6093279.050208741,0
+BHP.US,D,20100614,000000,35.3055,35.5162,34.5019,34.6396,8098416.4629500685,0
+BHP.US,D,20100615,000000,35.2006,35.7531,34.973,35.6735,6255245.393369113,0
+BHP.US,D,20100616,000000,35.2792,35.6848,35.0002,35.4834,6740387.356222457,0
+BHP.US,D,20100617,000000,35.6679,35.7063,34.8185,35.253,7838590.982738902,0
+BHP.US,D,20100618,000000,35.6061,35.7531,35.3176,35.6735,6358988.080658323,0
+BHP.US,D,20100621,000000,37.274,37.3929,36.2944,36.5051,9821526.802638642,0
+BHP.US,D,20100622,000000,36.4855,36.8526,35.7157,35.8496,8839886.877515338,0
+BHP.US,D,20100623,000000,36.301,36.8104,35.7578,36.6119,11628858.402128456,0
+BHP.US,D,20100624,000000,36.079,36.2532,35.5686,35.7531,8795251.980325498,0
+BHP.US,D,20100625,000000,35.2839,35.932,34.8438,35.7578,11454587.857625566,0
+BHP.US,D,20100628,000000,35.6651,35.7644,34.9234,35.0845,6076991.973659456,0
+BHP.US,D,20100629,000000,34.191,34.3961,33.0438,33.3276,11497609.31662843,0
+BHP.US,D,20100630,000000,32.6411,33.5186,32.4042,32.6074,13517849.621306628,0
+BHP.US,D,20100701,000000,33.0129,33.1506,32.0464,32.8293,10755394.648974925,0
+BHP.US,D,20100702,000000,33.4559,33.5654,32.658,32.9801,6075052.85800919,0
+BHP.US,D,20100706,000000,33.8136,34.3165,33.2283,33.5748,8511374.418604292,0
+BHP.US,D,20100707,000000,33.6703,34.7127,33.6085,34.7127,7120076.024258109,0
+BHP.US,D,20100708,000000,35.2633,35.2633,34.5019,35.106,6300358.662701752,0
+BHP.US,D,20100709,000000,35.1425,35.7644,35.076,35.6801,5384743.703439061,0
+BHP.US,D,20100712,000000,35.1013,35.3382,34.5272,34.8588,7643561.436387547,0
+BHP.US,D,20100713,000000,35.4956,35.6005,35.1538,35.3542,7461129.734993149,0
+BHP.US,D,20100714,000000,35.0545,35.5274,34.9056,35.327,4453320.039769881,0
+BHP.US,D,20100715,000000,35.6595,35.7128,34.7492,35.5021,7956783.0714484835,0
+BHP.US,D,20100716,000000,35.3645,35.3804,34.3165,34.4635,7275734.902580311,0
+BHP.US,D,20100719,000000,34.7688,35.0432,34.3699,34.7276,5346530.525148282,0
+BHP.US,D,20100720,000000,34.9234,36.4312,34.811,36.3647,8698273.774118023,0
+BHP.US,D,20100721,000000,36.6428,36.8058,35.7644,35.9208,9778733.851757562,0
+BHP.US,D,20100722,000000,37.0146,37.5774,36.9996,37.289,9206570.870713664,0
+BHP.US,D,20100723,000000,37.4632,37.7638,37.0876,37.6945,8980308.321735509,0
+BHP.US,D,20100726,000000,37.5943,38.2246,37.3986,37.8209,5560843.380711171,0
+BHP.US,D,20100727,000000,38.4896,38.5289,37.495,37.7835,9219348.10522417,0
+BHP.US,D,20100728,000000,38.0101,38.3238,37.7891,37.909,8744206.04218621,0
+BHP.US,D,20100729,000000,38.5046,38.8024,37.8312,38.0785,6835647.480336716,0
+BHP.US,D,20100730,000000,37.362,38.1843,37.362,37.9876,6914757.205656776,0
+BHP.US,D,20100802,000000,39.2042,39.7829,39.014,39.5469,8577499.757191295,0
+BHP.US,D,20100803,000000,39.4196,39.6097,39.0365,39.3128,5286822.634280494,0
+BHP.US,D,20100804,000000,39.2088,39.5909,38.9401,39.4608,4285559.841147867,0
+BHP.US,D,20100805,000000,39.4982,39.6668,39.1985,39.472,5417453.466497754,0
+BHP.US,D,20100806,000000,39.4814,40.1135,39.236,39.7146,6765213.589079658,0
+BHP.US,D,20100809,000000,39.9412,40.0554,39.5975,39.8494,4530042.175555803,0
+BHP.US,D,20100810,000000,38.5626,39.1611,38.2779,38.8886,7351787.530925308,0
+BHP.US,D,20100811,000000,37.451,37.5419,37.0212,37.2534,7521928.912311691,0
+BHP.US,D,20100812,000000,36.6737,37.51,36.6737,37.3096,4260587.320380928,0
+BHP.US,D,20100813,000000,37.5681,37.909,37.4257,37.4894,3852873.3057831232,0
+BHP.US,D,20100816,000000,37.51,38.1309,37.4164,37.8359,4167239.6170428945,0
+BHP.US,D,20100817,000000,37.0876,37.3012,36.7252,36.9256,15269097.426028324,0
+BHP.US,D,20100818,000000,36.3768,36.3768,35.7531,35.8571,10800119.240941541,0
+BHP.US,D,20100819,000000,36.0378,36.183,35.1472,35.4216,6928570.201280033,0
+BHP.US,D,20100820,000000,35.0573,35.5059,34.9496,35.4684,5179354.410370262,0
+BHP.US,D,20100823,000000,35.976,36.1099,35.2633,35.3055,6362961.345710437,0
+BHP.US,D,20100824,000000,34.7127,34.9702,34.2397,34.4074,9477740.604596868,0
+BHP.US,D,20100825,000000,34.133,34.5853,33.734,34.4551,8133615.256064251,0
+BHP.US,D,20100826,000000,34.9,35.371,34.4757,34.6078,6882042.103623275,0
+BHP.US,D,20100827,000000,34.8691,35.46,34.0599,35.4338,8860927.777233668,0
+BHP.US,D,20100830,000000,35.5087,35.637,34.9496,34.973,4243202.550611119,0
+BHP.US,D,20100831,000000,34.7511,35.4066,34.6761,34.973,6985200.70706849,0
+BHP.US,D,20100901,000000,36.1315,36.9378,36.0434,36.89,8512898.162014494,0
+BHP.US,D,20100902,000000,36.7252,36.9415,36.5098,36.92,4456567.204248107,0
+BHP.US,D,20100903,000000,37.4566,37.6767,37.1204,37.2365,5067132.363290987,0
+BHP.US,D,20100907,000000,36.6578,36.7936,36.3047,36.67,7486942.610394867,0
+BHP.US,D,20100908,000000,36.5847,37.053,36.5211,36.6999,3885192.25588587,0
+BHP.US,D,20100909,000000,37.6421,37.6767,36.9256,37.0998,5579469.996021321,0
+BHP.US,D,20100910,000000,37.0802,37.3574,36.9415,37.1513,3625980.757777624,0
+BHP.US,D,20100913,000000,37.8846,38.499,37.8359,38.3566,8103443.641629281,0
+BHP.US,D,20100914,000000,38.2986,38.9663,38.1927,38.6778,6979746.4104046365,0
+BHP.US,D,20100915,000000,38.5364,38.6404,38.3192,38.6151,7204935.825446384,0
+BHP.US,D,20100916,000000,38.1927,38.7462,38.1843,38.5289,5016379.000971178,0
+BHP.US,D,20100917,000000,38.4306,38.557,38.0251,38.1478,5155813.802646829,0
+BHP.US,D,20100920,000000,38.4521,38.9719,38.2517,38.882,5844970.806453392,0
+BHP.US,D,20100921,000000,38.7031,39.0243,38.1871,38.66,5762829.61123735,0
+BHP.US,D,20100922,000000,39.4083,39.7501,39.0618,39.192,6865935.4844225,0
+BHP.US,D,20100923,000000,38.734,39.442,38.6338,38.9504,4161672.134113112,0
+BHP.US,D,20100924,000000,39.8391,40.0508,39.7202,39.9449,4188539.990936891,0
+BHP.US,D,20100927,000000,40.0995,40.0995,39.7295,39.8035,2506547.231834648,0
+BHP.US,D,20100928,000000,39.7829,40.5977,39.324,40.4825,6109472.160801405,0
+BHP.US,D,20100929,000000,40.0077,40.4909,39.9768,40.2755,4762208.562876645,0
+BHP.US,D,20100930,000000,40.5724,40.8908,39.8485,40.1416,7962224.554572796,0
+BHP.US,D,20101001,000000,40.8608,40.977,40.4909,40.8608,6260570.486842613,0
+BHP.US,D,20101004,000000,40.5855,40.6904,39.929,40.1697,6418350.005958552,0
+BHP.US,D,20101005,000000,40.7119,41.287,40.5171,41.1277,7268449.337557313,0
+BHP.US,D,20101006,000000,41.847,42.3911,41.7852,42.1204,7268013.677212981,0
+BHP.US,D,20101007,000000,42.702,42.7526,41.5023,41.9584,7500024.166469429,0
+BHP.US,D,20101008,000000,42.3115,42.9905,42.2075,42.8949,5347448.828815257,0
+BHP.US,D,20101011,000000,42.7704,42.9127,42.4267,42.6318,3534694.9665104398,0
+BHP.US,D,20101012,000000,41.8873,42.2375,41.4546,42.1963,6006012.4391770195,0
+BHP.US,D,20101013,000000,43.0747,43.4625,42.9998,43.1263,6594524.428877974,0
+BHP.US,D,20101014,000000,43.5945,43.8427,43.1684,43.5158,8325288.722851298,0
+BHP.US,D,20101015,000000,43.7462,43.9008,42.7704,43.3435,7666355.655432822,0
+BHP.US,D,20101018,000000,42.5747,43.3641,42.4426,43.2639,4896868.185484021,0
+BHP.US,D,20101019,000000,41.9163,42.0184,41.2701,41.4078,9754268.533597382,0
+BHP.US,D,20101020,000000,42.1326,42.938,42.038,42.7779,7746767.022811072,0
+BHP.US,D,20101021,000000,43.0111,43.3688,42.053,42.5025,6038578.049915896,0
+BHP.US,D,20101022,000000,42.6898,42.7751,42.3218,42.555,3883673.851450475,0
+BHP.US,D,20101025,000000,43.6685,43.9204,43.4859,43.5533,6009804.179085661,0
+BHP.US,D,20101026,000000,42.9792,43.3173,42.8322,43.2265,5363188.126549241,0
+BHP.US,D,20101027,000000,42.3012,42.4754,41.8058,42.4538,6440577.2258792175,0
+BHP.US,D,20101028,000000,43.4119,43.7003,42.9483,43.5692,7080113.797820229,0
+BHP.US,D,20101029,000000,43.3566,43.6357,43.1965,43.4325,3680049.6234532017,0
+BHP.US,D,20101101,000000,43.9729,44.3128,43.6217,43.8324,3503672.3194910754,0
+BHP.US,D,20101102,000000,44.7043,44.8522,44.5263,44.6574,3753279.0019197296,0
+BHP.US,D,20101103,000000,44.6256,45.2737,44.4214,45.2737,6608824.339003721,0
+BHP.US,D,20101104,000000,47.2197,48.0457,47.171,47.9652,13268280.31170163,0
+BHP.US,D,20101105,000000,47.998,48.6011,47.8631,48.4597,7440757.274920782,0
+BHP.US,D,20101108,000000,47.5962,47.8435,47.3874,47.8435,5796946.7280554315,0
+BHP.US,D,20101109,000000,48.5018,48.7135,46.7356,46.9528,6851896.116267384,0
+BHP.US,D,20101110,000000,46.7459,47.3555,46.2514,47.1813,6202672.508434737,0
+BHP.US,D,20101111,000000,46.8826,47.1776,46.6297,47.1242,5556712.082004741,0
+BHP.US,D,20101112,000000,46.2561,46.6915,45.3776,45.7419,4718479.15581424,0
+BHP.US,D,20101115,000000,46.4406,46.7234,46.0351,46.1184,7905477.6591335265,0
+BHP.US,D,20101116,000000,45.4301,45.4675,44.3437,44.7258,8553671.91262319,0
+BHP.US,D,20101117,000000,44.4467,45.1678,44.4158,44.7211,5099827.177220218,0
+BHP.US,D,20101118,000000,45.594,46.0763,45.505,45.8899,4443935.189852379,0
+BHP.US,D,20101119,000000,44.9852,45.6192,44.7408,45.4891,4496089.499161808,0
+BHP.US,D,20101122,000000,44.9618,45.5462,44.7305,45.5406,4675607.1881059995,0
+BHP.US,D,20101123,000000,44.3568,44.4111,43.6685,43.8099,7468606.435314272,0
+BHP.US,D,20101124,000000,44.0993,44.7726,44.0993,44.7586,5192579.050969678,0
+BHP.US,D,20101126,000000,43.9111,44.2435,43.7462,43.8483,3012653.213169085,0
+BHP.US,D,20101129,000000,43.3847,44.0731,42.9586,43.9363,7058411.93302067,0
+BHP.US,D,20101130,000000,42.9099,43.9701,42.8931,43.3398,6837895.188730884,0
+BHP.US,D,20101201,000000,44.4833,45.0686,44.3952,44.9721,8006270.028943835,0
+BHP.US,D,20101202,000000,45.2737,46.3619,45.2559,45.9817,6265131.039123606,0
+BHP.US,D,20101203,000000,45.8674,46.7178,45.8599,46.6335,3556079.696206403,0
+BHP.US,D,20101206,000000,46.6185,46.8152,46.4668,46.6653,3353563.8393792706,0
+BHP.US,D,20101207,000000,48.0457,48.0776,46.6616,46.7299,6597194.984076936,0
+BHP.US,D,20101208,000000,46.8667,46.8714,45.6885,46.1774,7875784.416841353,0
+BHP.US,D,20101209,000000,46.9987,47.0343,46.4986,46.9931,6289604.899643478,0
+BHP.US,D,20101210,000000,46.9594,47.334,46.6784,47.2282,3525890.997052048,0
+BHP.US,D,20101213,000000,47.6084,48.3548,47.5391,47.9071,5493963.111086316,0
+BHP.US,D,20101214,000000,47.6814,48.1544,47.4876,47.7798,3535141.304804389,0
+BHP.US,D,20101215,000000,47.0821,47.7077,46.7665,46.876,4214070.968468747,0
+BHP.US,D,20101216,000000,46.7955,47.2694,46.6485,47.1739,5163940.790099566,0
+BHP.US,D,20101217,000000,46.9388,47.0193,46.567,46.876,4084180.1181598767,0
+BHP.US,D,20101220,000000,47.128,47.2076,46.6503,46.8873,2701209.4567192127,0
+BHP.US,D,20101221,000000,47.6814,48.0073,47.5335,47.85,4162858.4543154496,0
+BHP.US,D,20101222,000000,48.0233,48.3698,47.998,48.2977,2166869.9088051105,0
+BHP.US,D,20101223,000000,48.3342,48.5599,48.19,48.5599,3605066.9256597264,0
+BHP.US,D,20101227,000000,48.308,48.308,47.4969,47.8285,2963096.849001229,0
+BHP.US,D,20101228,000000,48.3548,48.4756,48.1544,48.3295,2078107.3170321872,0
+BHP.US,D,20101229,000000,48.7659,49.0141,48.5945,48.809,2241500.2342612576,0
+BHP.US,D,20101230,000000,48.7987,49.2079,48.6301,48.8558,2014047.0939009183,0
+BHP.US,D,20101231,000000,48.3707,49.0328,48.3286,48.8708,1301941.0407796479,0
+BHP.US,D,20110103,000000,49.2979,49.4009,48.7968,48.8661,2127958.392609445,0
+BHP.US,D,20110104,000000,48.7818,48.8062,47.5662,48.0401,5982688.59383079,0
+BHP.US,D,20110105,000000,47.171,48.0401,46.9472,47.5962,5715959.81919288,0
+BHP.US,D,20110106,000000,47.6665,47.6665,46.7178,46.7665,5022808.194434972,0
+BHP.US,D,20110107,000000,46.7777,47.0193,46.1259,46.5042,4277165.90495473,0
+BHP.US,D,20110110,000000,46.3301,46.7665,46.0557,46.6915,2923794.5198496175,0
+BHP.US,D,20110111,000000,46.876,47.1776,46.7084,46.9126,5905729.407563394,0
+BHP.US,D,20110112,000000,47.6665,48.0542,47.2825,47.8968,5730292.830962436,0
+BHP.US,D,20110113,000000,48.0776,48.1769,47.5503,47.6964,4560783.992500267,0
+BHP.US,D,20110114,000000,47.2975,47.6814,47.1514,47.6309,2567656.0696920543,0
+BHP.US,D,20110118,000000,47.9174,48.2724,47.8603,48.1413,3554702.240705939,0
+BHP.US,D,20110119,000000,48.1057,48.2265,47.4623,47.6468,5995860.912477088,0
+BHP.US,D,20110120,000000,46.6297,46.6297,45.7991,46.3235,7988908.750663181,0
+BHP.US,D,20110121,000000,46.7964,46.9472,46.051,46.3937,4227654.38817526,0
+BHP.US,D,20110124,000000,46.4349,47.4127,46.3937,47.3555,5490859.031132946,0
+BHP.US,D,20110125,000000,46.5558,46.5885,45.9414,46.493,6292899.047100014,0
+BHP.US,D,20110126,000000,47.0615,47.7189,46.9875,47.6665,4938914.747686944,0
+BHP.US,D,20110127,000000,47.5925,47.6814,46.7178,46.9762,3497555.9899510304,0
+BHP.US,D,20110128,000000,46.272,46.4874,45.4825,45.8599,5732064.3028037315,0
+BHP.US,D,20110131,000000,46.2814,46.8789,46.2495,46.8245,5299153.530497051,0
+BHP.US,D,20110201,000000,47.5297,48.1825,47.467,48.0972,6232666.868906082,0
+BHP.US,D,20110202,000000,48.6067,49.2904,48.5018,48.9963,7737164.342721403,0
+BHP.US,D,20110203,000000,49.3025,49.7193,48.8558,49.6912,6131046.958000532,0
+BHP.US,D,20110204,000000,49.4702,49.8017,48.9645,49.5863,4707233.139278669,0
+BHP.US,D,20110207,000000,49.7802,50.1688,49.5751,50.0424,7948510.863880968,0
+BHP.US,D,20110208,000000,49.8953,50.475,49.7708,50.3271,6082504.999046196,0
+BHP.US,D,20110209,000000,49.5919,49.812,48.9766,49.3053,4886556.48953985,0
+BHP.US,D,20110210,000000,48.8474,49.34,48.7772,49.1171,4231323.331663318,0
+BHP.US,D,20110211,000000,48.971,49.5751,48.8586,49.2904,2846573.7238166286,0
+BHP.US,D,20110214,000000,49.7371,50.6118,49.6444,50.3018,4983225.035208459,0
+BHP.US,D,20110215,000000,49.6743,50.211,49.3896,49.7324,4677963.8115862515,0
+BHP.US,D,20110216,000000,48.7388,49.2164,48.6826,49.0712,6219166.737206573,0
+BHP.US,D,20110218,000000,48.5655,48.9092,48.3857,48.5945,6934152.633339278,0
+BHP.US,D,20110222,000000,48.9851,49.4271,48.2546,48.4428,10189173.94689233,0
+BHP.US,D,20110223,000000,48.3501,48.6282,47.8875,48.5758,14769345.89251037,0
+BHP.US,D,20110224,000000,48.6067,48.7603,47.8229,48.2593,9124959.301798576,0
+BHP.US,D,20110225,000000,49.1658,49.4589,48.6189,49.3887,6556525.877374477,0
+BHP.US,D,20110228,000000,49.8673,50.0208,49.4898,49.7539,8974112.975368306,0
+BHP.US,D,20110301,000000,49.989,50.0677,48.9785,49.0525,7413401.435799552,0
+BHP.US,D,20110302,000000,49.3784,49.9056,49.1976,49.665,7087751.735180553,0
+BHP.US,D,20110303,000000,50.4348,50.5481,50.0583,50.4975,6425483.944097001,0
+BHP.US,D,20110304,000000,50.5518,50.7204,50.004,50.3655,4684690.919844331,0
+BHP.US,D,20110307,000000,50.7579,50.8384,49.4524,49.6874,6826365.138735528,0
+BHP.US,D,20110308,000000,49.2941,49.6874,48.8558,49.6191,7234872.524989801,0
+BHP.US,D,20110309,000000,49.3625,49.4627,48.7893,48.9785,6160002.35397424,0
+BHP.US,D,20110310,000000,47.2694,47.3602,46.7009,46.9051,10370344.58243708,0
+BHP.US,D,20110311,000000,46.8657,47.6945,46.8227,47.5831,5642485.915680146,0
+BHP.US,D,20110314,000000,46.8273,47.3022,46.6438,47.2797,6467249.676225024,0
+BHP.US,D,20110315,000000,44.9234,46.3769,44.7989,46.1793,9429858.542928802,0
+BHP.US,D,20110316,000000,45.8412,46.3572,44.5348,45.0817,14708224.241113424,0
+BHP.US,D,20110317,000000,46.3769,46.8929,46.1493,46.4087,7431798.4751929585,0
+BHP.US,D,20110318,000000,47.5513,47.5775,46.7646,47.0352,7173157.179594207,0
+BHP.US,D,20110321,000000,47.8678,47.8865,47.2048,47.5831,5833410.85819911,0
+BHP.US,D,20110322,000000,47.5335,47.5831,46.9594,47.1158,6590419.825045584,0
+BHP.US,D,20110323,000000,47.5719,47.9708,47.1888,47.8116,8069191.982646038,0
+BHP.US,D,20110324,000000,48.2565,48.5177,47.6412,48.4709,7378472.794810655,0
+BHP.US,D,20110325,000000,48.0233,48.3801,47.8378,48.1553,6838922.407483944,0
+BHP.US,D,20110328,000000,48.2415,48.6189,48.0813,48.1094,5639596.462514056,0
+BHP.US,D,20110329,000000,48.6442,49.3447,48.3052,49.2819,5060559.017507377,0
+BHP.US,D,20110330,000000,50.3711,50.3964,49.7876,50.137,6037305.2383216685,0
+BHP.US,D,20110331,000000,50.5256,51.331,50.4601,50.9236,6580256.552601075,0
+BHP.US,D,20110401,000000,51.0838,51.5558,50.8225,51.434,6281700.013542754,0
+BHP.US,D,20110404,000000,51.9969,52.1617,51.7618,51.9969,4296255.943278214,0
+BHP.US,D,20110405,000000,51.8892,52.5007,51.8255,52.2572,5087405.518431924,0
+BHP.US,D,20110406,000000,52.7245,52.9315,52.4736,52.8884,8394036.565863991,0
+BHP.US,D,20110407,000000,52.6009,53.0804,52.2881,52.659,7856993.361107117,0
+BHP.US,D,20110408,000000,53.7275,54.0413,53.4944,53.8137,6851084.592096568,0
+BHP.US,D,20110411,000000,55.1454,55.5509,54.3147,54.5348,12154046.947221646,0
+BHP.US,D,20110412,000000,53.78,53.898,53.0476,53.249,13058137.195463788,0
+BHP.US,D,20110413,000000,53.5627,53.735,52.8472,53.2424,13983930.37630045,0
+BHP.US,D,20110414,000000,52.8884,53.4569,52.8313,53.3342,10577225.585067233,0
+BHP.US,D,20110415,000000,52.6543,53.1066,52.5504,53.0064,8745361.396334661,0
+BHP.US,D,20110418,000000,52.1814,52.437,51.3432,52.0381,10379167.772204781,0
+BHP.US,D,20110419,000000,52.5625,52.7067,51.8798,52.2722,8951122.282050095,0
+BHP.US,D,20110420,000000,53.3829,53.8174,53.2555,53.706,6736256.057516027,0
+BHP.US,D,20110421,000000,54.5461,54.5676,53.9767,54.2951,4772097.412016022,0
+BHP.US,D,20110425,000000,54.3765,54.4758,53.7154,53.9579,2533677.766218981,0
+BHP.US,D,20110426,000000,53.8661,54.3391,53.4944,54.2389,4855702.554124418,0
+BHP.US,D,20110427,000000,53.7538,53.8249,52.7508,53.7275,7680338.430454974,0
+BHP.US,D,20110428,000000,53.1909,54.281,53.1544,53.6648,4301510.562284248,0
+BHP.US,D,20110429,000000,53.4251,53.9598,52.9634,53.7725,6412883.9635501215,0
+BHP.US,D,20110502,000000,53.3342,54.0413,52.9634,53.1965,5580644.570479082,0
+BHP.US,D,20110503,000000,52.3415,52.6712,51.6822,52.1299,5939372.423418525,0
+BHP.US,D,20110504,000000,51.9135,51.9482,50.8562,51.1315,6877840.330449379,0
+BHP.US,D,20110505,000000,50.5518,50.8562,49.3353,49.6874,13903888.465978915,0
+BHP.US,D,20110506,000000,50.8384,51.5511,50.2175,50.7204,8524222.127582261,0
+BHP.US,D,20110509,000000,50.6211,51.4715,50.461,51.4303,5690731.027635157,0
+BHP.US,D,20110510,000000,51.3057,51.7094,51.0463,51.6719,5301075.561427931,0
+BHP.US,D,20110511,000000,51.4181,51.4649,50.0583,50.4928,11952770.800344931,0
+BHP.US,D,20110512,000000,49.5273,50.181,49.2389,49.9525,13510432.717503356,0
+BHP.US,D,20110513,000000,49.9628,50.0892,48.7341,49.1976,8841698.925565174,0
+BHP.US,D,20110516,000000,49.4739,50.3711,49.266,49.4589,9009385.446334839,0
+BHP.US,D,20110517,000000,49.252,49.8719,48.9944,49.8438,7547980.973784808,0
+BHP.US,D,20110518,000000,49.6968,50.4666,49.5741,50.3711,7222980.492502462,0
+BHP.US,D,20110519,000000,50.5987,50.8056,49.6275,49.9253,13207727.795019217,0
+BHP.US,D,20110520,000000,49.6968,49.93,49.133,49.4898,8488683.775670292,0
+BHP.US,D,20110523,000000,47.9905,48.4232,47.8172,48.0916,8211773.576073525,0
+BHP.US,D,20110524,000000,49.0478,49.266,48.662,48.8315,4733522.251233261,0
+BHP.US,D,20110525,000000,48.3951,49.1386,48.3951,48.9204,6860870.932919632,0
+BHP.US,D,20110526,000000,49.3447,49.93,49.2033,49.7502,5969776.817155123,0
+BHP.US,D,20110527,000000,50.255,50.5884,49.9178,50.1641,4911297.298800121,0
+BHP.US,D,20110531,000000,50.9077,50.9789,50.121,50.6801,4786331.11885415,0
+BHP.US,D,20110601,000000,50.5781,50.6324,49.4093,49.4833,5802876.193477197,0
+BHP.US,D,20110602,000000,49.1293,49.547,48.7079,49.3934,5636615.178981269,0
+BHP.US,D,20110603,000000,48.1619,49.1555,48.1413,48.7846,4941188.08316019,0
+BHP.US,D,20110606,000000,49.0843,49.252,48.3801,48.5121,4160429.2207778096,0
+BHP.US,D,20110607,000000,49.236,49.7502,49.1293,49.1976,5265918.412317251,0
+BHP.US,D,20110608,000000,48.2143,48.6236,48.0186,48.1141,6172993.147477065,0
+BHP.US,D,20110609,000000,48.4484,49.133,48.3211,48.9532,4622707.557913374,0
+BHP.US,D,20110610,000000,48.1787,48.3417,47.525,47.6786,6442381.799364322,0
+BHP.US,D,20110613,000000,47.9764,48.1984,47.3022,47.7779,5792704.378672995,0
+BHP.US,D,20110614,000000,48.5945,49.1976,48.5758,48.9598,4697195.866639629,0
+BHP.US,D,20110615,000000,48.0186,48.3304,47.0886,47.3181,8136943.572959558,0
+BHP.US,D,20110616,000000,47.1532,47.4932,46.4162,46.9706,6482396.347755319,0
+BHP.US,D,20110617,000000,47.54,47.7479,46.8976,47.0315,4978273.66997152,0
+BHP.US,D,20110620,000000,46.5942,47.3321,46.5408,47.2169,5965240.824158247,0
+BHP.US,D,20110621,000000,47.6627,48.3052,47.5513,48.0813,6011604.481390919,0
+BHP.US,D,20110622,000000,47.6833,48.2518,47.5091,47.5335,3878241.978480816,0
+BHP.US,D,20110623,000000,46.5857,46.9669,45.8571,46.9388,9146661.166598134,0
+BHP.US,D,20110624,000000,47.5719,47.6833,46.9772,47.0624,5886618.013340677,0
+BHP.US,D,20110627,000000,47.1635,47.6468,46.8021,47.4173,5819723.862381321,0
+BHP.US,D,20110628,000000,47.7517,48.5074,47.6992,48.4709,7976642.989939282,0
+BHP.US,D,20110629,000000,49.0029,49.5807,48.6882,49.2304,7402088.1481814,0
+BHP.US,D,20110630,000000,49.6856,50.4451,49.6575,50.2606,5755304.860142956,0
+BHP.US,D,20110701,000000,50.1641,50.7803,49.8354,50.6951,5739794.070530754,0
+BHP.US,D,20110705,000000,50.3814,50.8019,50.2653,50.343,4826455.650126194,0
+BHP.US,D,20110706,000000,50.1969,50.6249,49.9543,50.4882,5205325.319426297,0
+BHP.US,D,20110707,000000,51.3001,51.7159,51.228,51.4116,5533338.050295317,0
+BHP.US,D,20110708,000000,50.6567,50.9293,50.2334,50.9021,6765396.182018091,0
+BHP.US,D,20110711,000000,49.7755,50.048,49.34,49.5161,4254372.753704416,0
+BHP.US,D,20110712,000000,48.9532,49.5985,48.6985,49.0029,5243181.854199902,0
+BHP.US,D,20110713,000000,49.4524,50.4722,49.4093,49.944,5197203.670948368,0
+BHP.US,D,20110714,000000,49.8438,50.0845,48.809,49.0113,7968557.646490046,0
+BHP.US,D,20110715,000000,48.41,48.7622,48.1169,48.3745,5910340.146207582,0
+BHP.US,D,20110718,000000,47.7639,47.8275,47.3181,47.6131,6229599.093981405,0
+BHP.US,D,20110719,000000,48.3604,48.8539,48.3379,48.8268,5840078.169939341,0
+BHP.US,D,20110720,000000,49.4589,49.6228,48.9785,49.4898,4844544.096775698,0
+BHP.US,D,20110721,000000,49.5161,50.3814,49.4149,50.3496,6998822.5673936205,0
+BHP.US,D,20110722,000000,50.1173,50.2269,49.7979,49.9956,4110415.8403663887,0
+BHP.US,D,20110725,000000,49.5161,50.1173,49.4627,49.8438,4390809.187127895,0
+BHP.US,D,20110726,000000,50.0826,50.4273,49.7914,50.1107,4735108.994546198,0
+BHP.US,D,20110727,000000,50.3814,50.4245,49.1658,49.3447,7219565.684215265,0
+BHP.US,D,20110728,000000,48.9195,49.6163,48.8399,48.9785,5582457.686323878,0
+BHP.US,D,20110729,000000,48.366,49.0665,47.9502,48.6236,5171309.643129568,0
+BHP.US,D,20110801,000000,49.266,49.34,47.5775,48.1825,8431890.965047672,0
+BHP.US,D,20110802,000000,47.0577,47.4014,46.4865,46.4958,9043591.190134732,0
+BHP.US,D,20110803,000000,46.1793,46.3141,44.9047,46.0528,10585472.16555567,0
+BHP.US,D,20110804,000000,43.868,44.2192,42.5831,42.614,14948772.818882825,0
+BHP.US,D,20110805,000000,43.5617,43.9232,40.7737,42.0324,17298298.66602427,0
+BHP.US,D,20110808,000000,39.9552,40.5864,38.1393,38.1777,16236065.848379245,0
+BHP.US,D,20110809,000000,41.0987,42.1214,38.9457,42.0924,18954606.685120188,0
+BHP.US,D,20110810,000000,40.8533,41.1661,39.8485,39.9234,16164812.958386637,0
+BHP.US,D,20110811,000000,40.992,42.998,40.5612,42.5091,13254008.164244885,0
+BHP.US,D,20110812,000000,43.1422,43.4091,42.5737,42.8612,6924819.037579932,0
+BHP.US,D,20110815,000000,44.0028,44.4776,43.7687,44.4336,4647191.028587901,0
+BHP.US,D,20110816,000000,43.366,44.2444,43.0785,43.6207,7147296.253419216,0
+BHP.US,D,20110817,000000,44.4776,45.0124,43.8539,44.3437,7354532.831771582,0
+BHP.US,D,20110818,000000,42.4201,42.5288,41.272,41.9257,11181054.025697378,0
+BHP.US,D,20110819,000000,41.02,42.4304,41.02,41.2195,10006763.601397164,0
+BHP.US,D,20110822,000000,42.5578,42.6477,41.1839,41.2982,9811379.547118558,0
+BHP.US,D,20110823,000000,41.8732,42.9895,41.5127,42.968,9078192.018070418,0
+BHP.US,D,20110824,000000,42.8556,43.4906,42.3564,42.9951,6716475.155852387,0
+BHP.US,D,20110825,000000,43.5308,43.7687,42.0221,42.26,7586636.2191896895,0
+BHP.US,D,20110826,000000,42.3368,43.6751,41.5932,43.5308,8777435.8213912,0
+BHP.US,D,20110829,000000,44.4439,44.959,44.2875,44.9478,4565161.951842827,0
+BHP.US,D,20110830,000000,44.3156,44.915,44.03,44.6556,7662971.813199512,0
+BHP.US,D,20110831,000000,45.4404,45.8009,44.8288,45.2371,6823425.499206243,0
+BHP.US,D,20110901,000000,45.1819,45.5921,44.7661,44.8167,5122614.9894957235,0
+BHP.US,D,20110902,000000,43.6694,44.0253,43.2433,43.5402,2846069.7245947537,0
+BHP.US,D,20110906,000000,41.6185,42.9258,41.6026,42.7872,9127967.280205403,0
+BHP.US,D,20110907,000000,43.809,44.5591,43.6591,44.5198,5484372.176741226,0
+BHP.US,D,20110908,000000,43.6057,44.1761,43.1637,43.3417,6625863.143205972,0
+BHP.US,D,20110909,000000,42.3555,42.5981,41.2411,41.5548,7368954.470522952,0
+BHP.US,D,20110912,000000,40.8487,41.5585,40.2662,41.3703,6822876.652595981,0
+BHP.US,D,20110913,000000,41.2841,41.9491,40.8318,41.8667,6653539.320815683,0
+BHP.US,D,20110914,000000,41.7533,42.1776,40.6586,41.7084,6111174.225970195,0
+BHP.US,D,20110915,000000,42.4688,42.5868,41.8348,42.4211,5305575.249396114,0
+BHP.US,D,20110916,000000,42.8041,42.8069,42.0334,42.4632,4354459.311045107,0
+BHP.US,D,20110919,000000,40.8,41.3806,40.2502,41.1324,7417585.056459101,0
+BHP.US,D,20110920,000000,41.1924,41.5642,40.6445,40.7035,5728932.460181358,0
+BHP.US,D,20110921,000000,40.5256,40.5256,38.7303,38.7481,11232623.18336785,0
+BHP.US,D,20110922,000000,36.787,36.7992,35.4403,36.2298,18497571.22124608,0
+BHP.US,D,20110923,000000,35.8683,37.0193,35.8299,36.4752,10645838.885914765,0
+BHP.US,D,20110926,000000,36.6044,37.2937,35.5546,37.1972,9001710.136150857,0
+BHP.US,D,20110927,000000,38.5439,39.1957,37.9886,38.2424,11009151.850419318,0
+BHP.US,D,20110928,000000,38.2424,38.381,36.551,36.5894,9435389.72082989,0
+BHP.US,D,20110929,000000,37.7638,37.7732,36.0444,36.7926,10757770.492764484,0
+BHP.US,D,20110930,000000,35.8393,36.6587,35.6211,35.7737,7807314.200518677,0
+BHP.US,D,20111003,000000,35.2371,36.0565,34.678,34.6874,7803449.850552646,0
+BHP.US,D,20111004,000000,34.2266,36.1249,33.6769,36.0809,15915662.224406587,0
+BHP.US,D,20111005,000000,36.6044,37.4276,36.168,37.3499,12860856.73733338,0
+BHP.US,D,20111006,000000,37.8593,38.882,37.6177,38.6563,11828509.365073616,0
+BHP.US,D,20111007,000000,39.486,39.6256,38.0073,38.5168,9434221.5531419,0
+BHP.US,D,20111010,000000,39.9599,40.5031,39.8916,40.4825,5870276.4792483505,0
+BHP.US,D,20111011,000000,39.5329,40.0405,39.2706,39.8681,7501750.790922336,0
+BHP.US,D,20111012,000000,41.0687,41.8161,40.9236,41.0257,9418012.42562481,0
+BHP.US,D,20111013,000000,40.5115,41.0097,39.9487,40.9311,6871630.034952713,0
+BHP.US,D,20111014,000000,41.6934,41.8667,41.1502,41.8395,5958635.444525789,0
+BHP.US,D,20111017,000000,41.1437,41.2036,40.0564,40.165,6344955.119272976,0
+BHP.US,D,20111018,000000,39.7979,41.2036,39.0393,40.9564,9617699.693598665,0
+BHP.US,D,20111019,000000,40.121,40.3626,39.1096,39.2426,9425811.600024337,0
+BHP.US,D,20111020,000000,39.2641,39.561,38.2742,39.1133,9068711.066606373,0
+BHP.US,D,20111021,000000,40.0508,40.5518,39.7979,40.4226,5822823.671154846,0
+BHP.US,D,20111024,000000,41.4836,42.8556,41.4733,42.7498,10392295.243462691,0
+BHP.US,D,20111025,000000,41.6737,42.0221,40.7887,41.197,6890951.784782865,0
+BHP.US,D,20111026,000000,42.1944,42.3995,41.1062,42.0221,8393979.972731026,0
+BHP.US,D,20111027,000000,44.7033,45.431,44.1648,45.0171,13061938.545527084,0
+BHP.US,D,20111028,000000,44.4402,45.1079,44.251,44.7745,7613841.499221334,0
+BHP.US,D,20111031,000000,42.8622,42.9352,42.0446,42.0446,9454295.030625017,0
+BHP.US,D,20111101,000000,40.0882,41.5698,39.8953,40.7073,9299517.083146136,0
+BHP.US,D,20111102,000000,41.3272,41.9734,40.9311,41.6794,10764744.261658695,0
+BHP.US,D,20111103,000000,41.877,42.7217,41.4096,42.5512,12430597.299916353,0
+BHP.US,D,20111104,000000,42.3939,42.6683,41.5323,42.5391,7118745.551735955,0
+BHP.US,D,20111107,000000,42.053,42.658,41.7749,42.6046,3925095.7536008623,0
+BHP.US,D,20111108,000000,42.8687,43.1965,42.4417,43.116,7576261.523342784,0
+BHP.US,D,20111109,000000,41.3132,41.4733,40.3542,40.4319,7792273.240689579,0
+BHP.US,D,20111110,000000,41.4864,41.5548,40.4497,41.0472,6065370.093297401,0
+BHP.US,D,20111111,000000,41.5585,42.1298,41.4405,41.9257,4591052.776276742,0
+BHP.US,D,20111114,000000,41.2907,41.4021,40.5743,40.8693,4846704.245983014,0
+BHP.US,D,20111115,000000,40.637,41.2467,40.4862,40.9564,6654199.218101952,0
+BHP.US,D,20111116,000000,40.2353,40.7035,39.7829,39.8316,6265766.377125759,0
+BHP.US,D,20111117,000000,39.7923,39.8784,38.6404,38.8932,7827118.593671472,0
+BHP.US,D,20111118,000000,39.0618,39.207,38.5814,38.7275,5112836.12323739,0
+BHP.US,D,20111121,000000,37.5737,37.7956,36.9659,37.5971,6704264.920466491,0
+BHP.US,D,20111122,000000,37.1822,37.6542,36.9078,37.3555,5384146.806055526,0
+BHP.US,D,20111123,000000,36.433,36.4976,35.9854,36.0397,6255157.834182262,0
+BHP.US,D,20111125,000000,35.9123,36.3309,35.6997,35.7128,3689339.4396191216,0
+BHP.US,D,20111128,000000,37.8434,37.9614,37.0876,37.51,5982019.086389867,0
+BHP.US,D,20111129,000000,37.5156,37.9399,37.2684,37.5156,3875314.084696109,0
+BHP.US,D,20111130,000000,39.8606,40.5761,39.7239,40.4769,10913195.523990097,0
+BHP.US,D,20111201,000000,40.1688,40.6548,39.6696,39.8457,6753890.691306851,0
+BHP.US,D,20111202,000000,41.3375,41.3872,40.4769,40.5471,6144705.123354359,0
+BHP.US,D,20111205,000000,41.5417,41.877,40.8974,41.3132,4836603.97344124,0
+BHP.US,D,20111206,000000,40.9564,41.4246,40.7316,40.9835,6141590.365451371,0
+BHP.US,D,20111207,000000,40.7316,40.9985,40.3598,40.7578,5573152.921028496,0
+BHP.US,D,20111208,000000,40.3598,40.446,39.3774,39.4636,6290360.898476291,0
+BHP.US,D,20111209,000000,39.5507,40.6155,39.383,40.4085,6148386.880381955,0
+BHP.US,D,20111212,000000,39.2641,39.2641,38.6788,39.1039,5174271.706353046,0
+BHP.US,D,20111213,000000,39.0449,39.486,37.7095,37.9886,6907781.301172643,0
+BHP.US,D,20111214,000000,37.6748,37.7526,36.9818,37.4248,9009263.717709215,0
+BHP.US,D,20111215,000000,37.8762,37.9361,37.0408,37.1822,5362436.398896275,0
+BHP.US,D,20111216,000000,37.7254,38.0541,37.2731,37.5737,6485893.3762545595,0
+BHP.US,D,20111219,000000,37.1214,37.2731,36.2101,36.2991,4590558.387209522,0
+BHP.US,D,20111220,000000,37.5203,38.0541,37.5035,37.9942,5475275.631463355,0
+BHP.US,D,20111221,000000,38.0213,38.1796,37.3808,38.1234,4924355.363385528,0
+BHP.US,D,20111222,000000,38.0972,38.5926,37.9886,38.2742,5107263.3013328,0
+BHP.US,D,20111223,000000,38.322,38.3931,38.0541,38.3126,1473740.707741395,0
+BHP.US,D,20111227,000000,38.1393,38.3772,37.9258,38.1459,2057232.9933278689,0
+BHP.US,D,20111228,000000,38.1599,38.1983,37.0034,37.1148,3541880.1588070462,0
+BHP.US,D,20111229,000000,37.3808,37.9071,37.2356,37.8546,3021127.2339843423,0
+BHP.US,D,20111230,000000,37.716,38.1843,37.6673,38.0326,2478697.003646197,0
+BHP.US,D,20120103,000000,40.1809,40.5349,39.9936,40.2577,8727355.1698972,0
+BHP.US,D,20120104,000000,40.0882,40.4123,39.7061,40.2708,4847693.024117456,0
+BHP.US,D,20120105,000000,39.502,39.7586,39.1536,39.5132,3497294.3801854383,0
+BHP.US,D,20120106,000000,39.5731,39.604,38.9316,39.0122,3574733.0063905935,0
+BHP.US,D,20120109,000000,39.2809,39.3353,38.8558,39.1536,4227243.287115045,0
+BHP.US,D,20120110,000000,40.342,40.6286,40.1734,40.2353,6515837.550362709,0
+BHP.US,D,20120111,000000,40.1154,40.6286,39.9712,40.4713,6165727.870558339,0
+BHP.US,D,20120112,000000,40.9788,41.2467,40.5303,41.1324,8465319.354115522,0
+BHP.US,D,20120113,000000,40.3626,40.4123,39.6162,40.3598,8172879.144597244,0
+BHP.US,D,20120117,000000,41.4433,41.5623,40.9358,41.0837,7609579.929529589,0
+BHP.US,D,20120118,000000,41.5585,42.1944,41.4621,42.1729,6367571.016559664,0
+BHP.US,D,20120119,000000,42.378,42.4304,42.0942,42.274,7947475.102768216,0
+BHP.US,D,20120120,000000,42.259,42.2974,41.8545,42.082,4890303.382060104,0
+BHP.US,D,20120123,000000,42.3714,42.7666,42.2853,42.4482,4667795.200166934,0
+BHP.US,D,20120124,000000,41.6559,42.1092,41.5323,42.0633,4279617.562186563,0
+BHP.US,D,20120125,000000,41.8283,43.3154,41.6559,43.1534,7976731.616921094,0
+BHP.US,D,20120126,000000,43.9185,44.1105,43.1328,43.3033,6587618.998861307,0
+BHP.US,D,20120127,000000,43.0232,43.5093,42.938,43.1609,4867127.960213537,0
+BHP.US,D,20120130,000000,42.6346,43.012,42.2918,42.776,4057042.109210813,0
+BHP.US,D,20120131,000000,43.2948,43.3267,42.1701,42.776,6443649.271983741,0
+BHP.US,D,20120201,000000,43.2405,43.7734,43.2218,43.3211,6864136.249912204,0
+BHP.US,D,20120202,000000,43.7781,43.9494,43.3211,43.5617,6470812.9080118835,0
+BHP.US,D,20120203,000000,43.8371,44.28,43.7172,44.2351,6261702.349501909,0
+BHP.US,D,20120206,000000,44.0356,44.1255,43.7734,44.0253,4407748.686398717,0
+BHP.US,D,20120207,000000,43.764,44.0871,43.2414,44.0309,5075211.299970453,0
+BHP.US,D,20120208,000000,43.6104,43.9607,43.0373,43.469,5373155.992515777,0
+BHP.US,D,20120209,000000,43.277,43.2836,42.4979,42.8743,5973716.980563427,0
+BHP.US,D,20120210,000000,41.4106,41.5913,41.1914,41.5145,6343912.951390455,0
+BHP.US,D,20120213,000000,42.4042,42.4042,41.9519,42.2272,3269713.104429707,0
+BHP.US,D,20120214,000000,41.6288,41.6794,40.8852,41.3478,4728150.174781451,0
+BHP.US,D,20120215,000000,41.64,41.6503,40.7943,40.9639,6301539.643929281,0
+BHP.US,D,20120216,000000,40.6155,41.4312,40.4919,41.4096,5417769.533806387,0
+BHP.US,D,20120217,000000,41.3609,41.3731,40.6042,40.9845,4782462.497708273,0
+BHP.US,D,20120221,000000,41.8311,42.2347,41.6794,41.9397,5418773.2610702915,0
+BHP.US,D,20120222,000000,41.6662,42.0221,41.6232,41.8695,4603444.53680611,0
+BHP.US,D,20120223,000000,41.7814,42.0221,41.4583,41.8133,4977656.484483715,0
+BHP.US,D,20120224,000000,41.9013,42.1429,41.7814,41.8863,4311183.716841382,0
+BHP.US,D,20120227,000000,41.5192,42.1701,41.3947,42.0174,5280904.914603307,0
+BHP.US,D,20120228,000000,42.2459,42.6393,42.1588,42.436,5170774.677853806,0
+BHP.US,D,20120229,000000,43.0532,43.2433,41.7814,41.9509,7037530.134751621,0
+BHP.US,D,20120301,000000,42.186,42.4819,42.0221,42.2085,3458023.0170877133,0
+BHP.US,D,20120302,000000,42.0109,42.0324,41.2673,41.508,2919857.5598261985,0
+BHP.US,D,20120305,000000,41.1043,41.1156,40.3673,40.5902,5126518.847875332,0
+BHP.US,D,20120306,000000,39.5151,39.5291,39.0562,39.3034,6363271.006249301,0
+BHP.US,D,20120307,000000,39.62,39.9365,39.4233,39.8213,2289743.2106263456,0
+BHP.US,D,20120308,000000,40.3851,40.5312,40.0835,40.416,4684117.513949952,0
+BHP.US,D,20120309,000000,40.3027,40.7766,40.1013,40.4862,4466336.460351786,0
+BHP.US,D,20120312,000000,40.1931,40.4207,40.0938,40.1379,4656537.437886786,0
+BHP.US,D,20120313,000000,40.6679,41.1952,40.579,41.169,8777368.55030862,0
+BHP.US,D,20120314,000000,40.8533,40.9236,39.811,40.062,9073554.58455219,0
+BHP.US,D,20120315,000000,40.445,40.7166,40.2624,40.607,6466527.846830983,0
+BHP.US,D,20120316,000000,40.8974,41.0613,40.7663,40.7878,5320622.615994981,0
+BHP.US,D,20120319,000000,40.9901,41.5295,40.8917,41.2345,4146174.1580404495,0
+BHP.US,D,20120320,000000,39.9786,40.0442,39.6733,39.871,7186566.548721979,0
+BHP.US,D,20120321,000000,39.4814,39.6733,39.2688,39.4121,3832656.7437751503,0
+BHP.US,D,20120322,000000,38.6291,38.7509,38.3182,38.6076,7872902.438239995,0
+BHP.US,D,20120323,000000,38.6535,39.2632,38.4437,39.089,5143312.059236416,0
+BHP.US,D,20120326,000000,39.5104,39.7117,39.2416,39.6518,5506504.362910309,0
+BHP.US,D,20120327,000000,39.5647,39.7286,39.0309,39.0356,3727233.347216382,0
+BHP.US,D,20120328,000000,39.0225,39.0562,38.2058,38.6479,6680428.5335386945,0
+BHP.US,D,20120329,000000,38.2882,39.0356,38.2152,38.985,6076033.093783939,0
+BHP.US,D,20120330,000000,39.6518,39.7548,39.2416,39.5366,5724585.466892685,0
+BHP.US,D,20120402,000000,39.6621,40.6286,39.5366,40.3242,5317596.485073807,0
+BHP.US,D,20120403,000000,40.0339,40.0564,38.7949,39.1864,13077233.640557043,0
+BHP.US,D,20120404,000000,38.3135,38.8595,37.953,38.1871,11503531.307485463,0
+BHP.US,D,20120405,000000,38.2152,39.0665,38.1834,38.2882,3449859.7246062816,0
+BHP.US,D,20120409,000000,37.7891,38.3135,37.7348,38.1721,2731347.9695103727,0
+BHP.US,D,20120410,000000,37.9811,38.2152,37.4276,37.6861,8275315.918648417,0
+BHP.US,D,20120411,000000,38.3576,38.3847,37.7797,37.8649,4980573.700318806,0
+BHP.US,D,20120412,000000,38.5252,39.3184,38.4774,39.2154,5767124.2825729055,0
+BHP.US,D,20120413,000000,39.2323,39.2529,38.4128,38.4727,5106872.488376854,0
+BHP.US,D,20120416,000000,38.9204,39.0618,38.3632,38.6853,3843770.3537354833,0
+BHP.US,D,20120417,000000,39.0159,39.3774,38.779,39.2154,4238227.693885024,0
+BHP.US,D,20120418,000000,39.8934,40.0835,39.679,39.7736,4552853.479320464,0
+BHP.US,D,20120419,000000,40.2043,40.3458,39.6087,39.8653,5320919.462994305,0
+BHP.US,D,20120420,000000,40.4656,40.519,40.0002,40.0882,4482424.927038212,0
+BHP.US,D,20120423,000000,39.1817,39.3512,38.7565,39.2913,4395836.365807107,0
+BHP.US,D,20120424,000000,39.0665,39.7389,39.0356,39.4448,3382274.710306771,0
+BHP.US,D,20120425,000000,40.0779,40.1266,39.7239,40.0882,5062520.556851837,0
+BHP.US,D,20120426,000000,39.7829,40.2587,39.7014,40.1931,3446200.3912728783,0
+BHP.US,D,20120427,000000,40.7325,40.7325,40.4001,40.548,7768881.056465808,0
+BHP.US,D,20120430,000000,40.5649,40.6173,40.2296,40.5761,4435645.897565478,0
+BHP.US,D,20120501,000000,40.7232,41.5576,40.6389,41.2298,6956474.887011526,0
+BHP.US,D,20120502,000000,41.0191,41.05,40.6042,40.9564,6820931.130175945,0
+BHP.US,D,20120503,000000,40.6679,40.7728,39.958,40.1013,4368540.323203727,0
+BHP.US,D,20120504,000000,39.5525,39.6087,38.9747,39.1704,6619380.559994099,0
+BHP.US,D,20120507,000000,38.8108,39.1283,38.6338,38.9747,3101137.11045703,0
+BHP.US,D,20120508,000000,38.2105,38.3482,37.5728,38.2489,6382180.587224275,0
+BHP.US,D,20120509,000000,37.4079,38.1515,37.1663,37.8612,5803386.599468841,0
+BHP.US,D,20120510,000000,38.4184,38.6853,38.1066,38.3238,5827086.308641554,0
+BHP.US,D,20120511,000000,37.4248,38.1599,37.3967,37.5802,7407289.377439354,0
+BHP.US,D,20120514,000000,36.9603,37.1392,36.7243,36.8395,6933600.583344131,0
+BHP.US,D,20120515,000000,36.5332,36.8348,35.7681,35.917,6395563.261478008,0
+BHP.US,D,20120516,000000,35.7091,36.2513,35.179,35.179,6830159.014234093,0
+BHP.US,D,20120517,000000,35.1903,35.2465,34.6396,34.7033,5506221.397245484,0
+BHP.US,D,20120518,000000,34.6546,34.7314,34.0262,34.1264,7371069.772341882,0
+BHP.US,D,20120521,000000,34.4195,35.2296,34.3109,35.2062,5105119.1690499075,0
+BHP.US,D,20120522,000000,35.283,35.5293,34.4701,34.7211,8238533.585606182,0
+BHP.US,D,20120523,000000,34.0543,34.5675,33.4315,34.4795,9388296.759638445,0
+BHP.US,D,20120524,000000,34.2613,34.5413,33.9119,34.295,4919760.641665763,0
+BHP.US,D,20120525,000000,33.7209,33.956,33.6226,33.7537,5458721.60617367,0
+BHP.US,D,20120529,000000,34.8138,35.2296,34.5722,34.9599,7317878.634124739,0
+BHP.US,D,20120530,000000,33.8904,33.9185,33.5458,33.6169,7021166.176965101,0
+BHP.US,D,20120531,000000,33.6563,33.7968,32.9558,33.601,8119827.887520072,0
+BHP.US,D,20120601,000000,33.011,33.5945,32.9904,33.3388,7040801.858513963,0
+BHP.US,D,20120604,000000,33.0607,33.3126,32.6945,33.2414,6954583.822134533,0
+BHP.US,D,20120605,000000,33.0269,33.5083,32.9904,33.4371,7428854.564483827,0
+BHP.US,D,20120606,000000,34.1142,34.6771,34.0328,34.53,6055673.447251112,0
+BHP.US,D,20120607,000000,35.726,35.9123,35.1313,35.179,13875789.44156441,0
+BHP.US,D,20120608,000000,33.8642,34.4907,33.6769,34.4083,5568748.266811896,0
+BHP.US,D,20120611,000000,34.84,34.8934,33.9335,33.9841,4620216.392267961,0
+BHP.US,D,20120612,000000,34.6546,34.9281,34.3062,34.9281,3449366.4033340225,0
+BHP.US,D,20120613,000000,34.545,35.0264,34.354,34.5029,4177265.143937357,0
+BHP.US,D,20120614,000000,34.2079,34.8307,34.0487,34.7033,3956700.3488742993,0
+BHP.US,D,20120615,000000,35.0498,35.5181,34.8803,35.4965,4227865.811577657,0
+BHP.US,D,20120618,000000,35.5106,36.1895,35.3542,35.9975,5327207.707523168,0
+BHP.US,D,20120619,000000,36.4667,36.8395,36.2719,36.5763,5565876.966160153,0
+BHP.US,D,20120620,000000,36.8348,36.8994,36.1333,36.4255,5992367.087362733,0
+BHP.US,D,20120621,000000,35.9929,35.9929,34.4364,34.4795,8045908.71350835,0
+BHP.US,D,20120622,000000,34.6162,34.7473,34.2294,34.5722,5439892.109820816,0
+BHP.US,D,20120625,000000,33.7378,33.7921,33.2498,33.4634,7115068.065888205,0
+BHP.US,D,20120626,000000,33.7799,33.9119,33.3276,33.6666,3896793.8481436544,0
+BHP.US,D,20120627,000000,33.5579,34.0047,33.3941,33.9119,3652488.767699344,0
+BHP.US,D,20120628,000000,33.5533,33.8979,33.3126,33.852,5489394.01644563,0
+BHP.US,D,20120629,000000,35.5836,35.7681,35.3036,35.6613,6979589.444545281,0
+BHP.US,D,20120702,000000,35.8346,35.8515,35.3485,35.7906,3692803.366474552,0
+BHP.US,D,20120703,000000,35.9601,36.5229,35.8683,36.3693,4512592.270293336,0
+BHP.US,D,20120705,000000,36.1952,36.4134,35.4778,36.1455,4388195.225061897,0
+BHP.US,D,20120706,000000,35.5668,35.6548,35.1678,35.4684,3388994.3440001197,0
+BHP.US,D,20120709,000000,35.0966,35.2671,34.8897,35.136,4081260.7667348622,0
+BHP.US,D,20120710,000000,35.4057,35.46,34.1751,34.3708,5372003.841752212,0
+BHP.US,D,20120711,000000,34.5179,34.8588,34.3109,34.6125,4415104.725889179,0
+BHP.US,D,20120712,000000,33.5411,33.9841,33.1637,33.7705,6414497.4017370995,0
+BHP.US,D,20120713,000000,33.9719,34.6546,33.9719,34.5225,3852972.610714552,0
+BHP.US,D,20120716,000000,34.3661,34.4195,34.0655,34.295,3299625.2446890078,0
+BHP.US,D,20120717,000000,34.4542,34.59,33.9522,34.5778,4735003.282845,0
+BHP.US,D,20120718,000000,34.1189,34.7848,34.0768,34.6209,6896658.081057656,0
+BHP.US,D,20120719,000000,35.1959,35.7522,35.136,35.5771,5978250.837970381,0
+BHP.US,D,20120720,000000,35.2511,35.283,34.8616,34.9768,4973390.643612123,0
+BHP.US,D,20120723,000000,33.7537,34.4598,33.5139,34.3446,7784858.472476229,0
+BHP.US,D,20120724,000000,34.6162,34.6715,33.8239,34.1423,9084186.61898484,0
+BHP.US,D,20120725,000000,34.8138,34.8897,34.2416,34.5947,12411793.430642577,0
+BHP.US,D,20120726,000000,35.5948,35.7138,35.239,35.43,11891508.200013055,0
+BHP.US,D,20120727,000000,35.829,36.7524,35.6435,36.5819,7178544.205175478,0
+BHP.US,D,20120730,000000,36.36,36.6316,36.1952,36.4255,4517063.127797555,0
+BHP.US,D,20120731,000000,36.4405,36.6035,36.2017,36.2289,4529228.515795064,0
+BHP.US,D,20120801,000000,36.6203,36.7243,36.0968,36.1193,4754897.37077457,0
+BHP.US,D,20120802,000000,35.9929,36.5492,35.7578,36.1006,5485639.649360645,0
+BHP.US,D,20120803,000000,36.9163,37.2881,36.7945,37.1392,5713737.73787779,0
+BHP.US,D,20120806,000000,37.0642,37.5372,37.0408,37.259,3666250.5091644446,0
+BHP.US,D,20120807,000000,37.5175,37.6739,37.3414,37.3742,3032177.8440419408,0
+BHP.US,D,20120808,000000,37.5662,37.7722,37.4679,37.6645,3787817.8977476433,0
+BHP.US,D,20120809,000000,37.7797,38.0569,37.7572,37.9595,2432810.65076136,0
+BHP.US,D,20120810,000000,37.8649,38.2105,37.7235,38.1787,2656463.5088533647,0
+BHP.US,D,20120813,000000,37.9755,38.1515,37.6514,37.8172,2242216.7246804913,0
+BHP.US,D,20120814,000000,37.8172,37.9371,37.5484,37.6421,2567836.527040565,0
+BHP.US,D,20120815,000000,37.2909,37.3742,37.1167,37.2497,3175548.5379460496,0
+BHP.US,D,20120816,000000,37.6467,37.9202,37.3798,37.7956,3359534.9488045378,0
+BHP.US,D,20120817,000000,37.6318,37.85,37.451,37.7235,3370710.490872643,0
+BHP.US,D,20120820,000000,37.6917,37.805,37.4772,37.7685,2268814.4293789854,0
+BHP.US,D,20120821,000000,38.2911,38.5542,37.7956,37.9464,2592547.438041912,0
+BHP.US,D,20120822,000000,37.6467,38.145,37.5175,38.0616,2466880.784601131,0
+BHP.US,D,20120823,000000,38.1515,38.2152,37.6318,37.7067,3067964.9921799647,0
+BHP.US,D,20120824,000000,37.2815,37.7891,37.2,37.5728,2992161.160061019,0
+BHP.US,D,20120827,000000,37.5924,37.6318,37.2169,37.2272,2322575.7701056222,0
+BHP.US,D,20120828,000000,37.2881,37.392,37.1785,37.2169,5207200.367378867,0
+BHP.US,D,20120829,000000,37.0811,37.1167,36.7833,36.7898,3123011.958040368,0
+BHP.US,D,20120830,000000,35.9432,35.9713,35.3869,35.4834,5728102.783496195,0
+BHP.US,D,20120831,000000,35.9601,36.0266,35.4778,35.9329,4191728.4266922288,0
+BHP.US,D,20120904,000000,35.6754,35.7297,35.3036,35.4778,3344198.2097710767,0
+BHP.US,D,20120905,000000,35.3242,35.4291,35.0189,35.2839,3522861.662745989,0
+BHP.US,D,20120906,000000,35.7953,36.492,35.7681,36.2691,5327973.316510635,0
+BHP.US,D,20120907,000000,37.3255,37.8865,37.2974,37.6308,7334232.981756604,0
+BHP.US,D,20120910,000000,37.6421,37.8687,37.2899,37.3199,4225851.95028008,0
+BHP.US,D,20120911,000000,37.554,38.1862,37.5025,38.07,4972738.220890585,0
+BHP.US,D,20120912,000000,38.4203,38.454,37.9408,38.1965,4555719.440997398,0
+BHP.US,D,20120913,000000,38.1965,39.4036,37.9755,39.192,5661982.783884,0
+BHP.US,D,20120914,000000,40.2081,40.578,40.1107,40.1753,11682857.86113153,0
+BHP.US,D,20120917,000000,40.0695,40.1201,39.4767,39.6106,3997511.472306651,0
+BHP.US,D,20120918,000000,39.2594,39.5863,39.1545,39.5104,4049980.781129752,0
+BHP.US,D,20120919,000000,39.5535,39.7988,39.3699,39.5647,3893854.2086143694,0
+BHP.US,D,20120920,000000,38.6638,39.0524,38.4877,38.9934,3560799.3499366753,0
+BHP.US,D,20120921,000000,39.2257,39.2875,38.8661,38.8811,3053016.9305125265,0
+BHP.US,D,20120924,000000,38.4718,38.7265,38.3931,38.5645,2845251.793654168,0
+BHP.US,D,20120925,000000,38.6432,38.8146,37.775,37.8312,4313974.932871005,0
+BHP.US,D,20120926,000000,37.6711,37.7535,37.1373,37.4932,4757815.6544046225,0
+BHP.US,D,20120927,000000,37.9642,38.4091,37.8481,38.3089,4413595.9316084385,0
+BHP.US,D,20120928,000000,38.2358,38.2545,37.8546,38.1365,3618026.7531086653,0
+BHP.US,D,20121001,000000,38.4971,38.9934,38.2751,38.3641,3472233.2324366863,0
+BHP.US,D,20121002,000000,38.7603,38.8473,37.9755,38.1927,2960840.598247368,0
+BHP.US,D,20121003,000000,38.3192,38.3482,37.554,37.6739,3768581.5715144193,0
+BHP.US,D,20121004,000000,37.598,38.2096,37.554,37.8809,4950050.78134147,0
+BHP.US,D,20121005,000000,38.3529,38.4643,37.6711,37.8312,4161060.287600115,0
+BHP.US,D,20121008,000000,37.4697,37.953,37.4089,37.8865,3811954.3350596493,0
+BHP.US,D,20121009,000000,37.9811,38.2882,37.6711,37.7816,3867056.826258056,0
+BHP.US,D,20121010,000000,38.0045,38.0588,37.6308,37.8546,3543615.3256196463,0
+BHP.US,D,20121011,000000,38.3576,38.4933,38.0644,38.1431,3804384.7365768673,0
+BHP.US,D,20121012,000000,38.2686,38.4269,37.8415,37.9876,2232500.858324893,0
+BHP.US,D,20121015,000000,37.9642,38.1927,37.6589,38.0588,2804494.059969896,0
+BHP.US,D,20121016,000000,38.2208,38.5205,38.1365,38.3856,5050136.2708872,0
+BHP.US,D,20121017,000000,39.0871,39.6996,38.8923,39.5591,8889007.581338862,0
+BHP.US,D,20121018,000000,39.6808,40.3439,39.6443,39.944,5050103.169243391,0
+BHP.US,D,20121019,000000,40.1697,40.2221,39.4982,39.5432,6474574.7496616,0
+BHP.US,D,20121022,000000,39.7717,40.0601,39.5301,39.9047,4243908.363080736,0
+BHP.US,D,20121023,000000,38.97,39.0524,38.7219,38.9419,6525675.1453439295,0
+BHP.US,D,20121024,000000,39.4308,39.5591,39.1189,39.192,3594995.483581915,0
+BHP.US,D,20121025,000000,39.826,39.9477,39.4308,39.7099,3801929.875960149,0
+BHP.US,D,20121026,000000,39.3137,39.4373,38.9869,39.192,3675475.189837707,0
+BHP.US,D,20121031,000000,39.6705,39.7033,39.2332,39.3203,2711657.830418469,0
+BHP.US,D,20121101,000000,39.3662,39.9374,39.3371,39.8766,5419838.920441968,0
+BHP.US,D,20121102,000000,40.1697,40.1884,39.3606,39.4261,3787954.575502728,0
+BHP.US,D,20121105,000000,39.914,40.0161,39.7164,39.9805,4686695.170987254,0
+BHP.US,D,20121106,000000,40.2886,40.7541,40.2615,40.5724,3745587.6748113246,0
+BHP.US,D,20121107,000000,40.1603,40.1819,39.5301,39.8606,5026340.4601679435,0
+BHP.US,D,20121108,000000,39.9768,40.2081,39.4804,39.6359,5108186.943974584,0
+BHP.US,D,20121109,000000,39.4261,39.959,39.3868,39.5863,4349620.064279136,0
+BHP.US,D,20121112,000000,39.6921,39.782,39.5226,39.6584,2330751.8761265934,0
+BHP.US,D,20121113,000000,39.1414,39.5497,39.0759,39.1704,3183660.576269325,0
+BHP.US,D,20121114,000000,39.1133,39.1648,38.2882,38.3529,4761523.038511298,0
+BHP.US,D,20121115,000000,38.2489,38.3931,37.8865,38.0373,4123060.668301656,0
+BHP.US,D,20121116,000000,37.7966,38.2592,37.4651,38.2208,5326659.928707867,0
+BHP.US,D,20121119,000000,38.6535,39.0974,38.6216,39.0824,4765933.031702706,0
+BHP.US,D,20121120,000000,38.838,39.1096,38.6291,38.9269,4915901.630674541,0
+BHP.US,D,20121121,000000,38.6703,38.7968,38.5308,38.6591,3175534.6566115487,0
+BHP.US,D,20121123,000000,39.0103,39.4645,38.9972,39.4214,1105173.1242308079,0
+BHP.US,D,20121126,000000,39.3559,39.6359,39.2088,39.6312,2850084.6336503695,0
+BHP.US,D,20121127,000000,39.5647,39.8045,39.2763,39.3137,3265525.212590312,0
+BHP.US,D,20121128,000000,39.0712,39.6659,38.9522,39.6584,3949857.9187603663,0
+BHP.US,D,20121129,000000,40.1257,40.3092,39.9103,40.1425,3474864.279222069,0
+BHP.US,D,20121130,000000,40.0601,40.2662,39.9983,40.0423,3434843.3240613006,0
+BHP.US,D,20121203,000000,40.2699,40.3373,39.7876,39.826,1940976.8168836688,0
+BHP.US,D,20121204,000000,39.8972,40.0695,39.7033,39.8813,2733462.203534341,0
+BHP.US,D,20121205,000000,40.2381,40.6651,40.1023,40.3092,6674268.424405224,0
+BHP.US,D,20121206,000000,40.3757,40.5321,40.2755,40.3888,3105131.731408376,0
+BHP.US,D,20121207,000000,40.505,40.6932,40.3373,40.5321,2465654.9559852146,0
+BHP.US,D,20121210,000000,40.6876,41.1708,40.6548,41.0378,5138563.575042181,0
+BHP.US,D,20121211,000000,41.4443,41.8947,41.4443,41.7646,5512683.6923530875,0
+BHP.US,D,20121212,000000,41.9509,42.2113,41.7608,41.8676,3814959.110081592,0
+BHP.US,D,20121213,000000,42.038,42.3349,41.788,41.9669,5640230.732721246,0
+BHP.US,D,20121214,000000,42.1776,42.5606,42.1176,42.4173,4126062.2399387136,0
+BHP.US,D,20121217,000000,42.6496,43.0223,42.6168,42.9343,4278479.292757497,0
+BHP.US,D,20121218,000000,43.2677,43.3726,43.0401,43.2171,4963063.998538489,0
+BHP.US,D,20121219,000000,43.5233,43.529,42.9614,42.9727,5287383.226635334,0
+BHP.US,D,20121220,000000,43.3051,43.3323,43.0279,43.2283,4668109.131885645,0
+BHP.US,D,20121221,000000,42.5953,42.9212,42.5007,42.7835,3036761.8878120896,0
+BHP.US,D,20121224,000000,42.3546,42.7676,42.3274,42.4829,1040012.0044941296,0
+BHP.US,D,20121226,000000,42.6936,42.9671,42.643,42.6561,1618550.7892537408,0
+BHP.US,D,20121227,000000,43.0897,43.0963,42.4173,42.8491,2744551.254210557,0
+BHP.US,D,20121228,000000,42.8004,43.0504,42.6393,42.7217,3564018.751745899,0
+BHP.US,D,20121231,000000,42.7769,43.6788,42.7292,43.5889,3919821.91428552,0
+BHP.US,D,20130102,000000,44.5863,44.6368,44.1115,44.4289,3673748.5653848,0
+BHP.US,D,20130103,000000,43.912,44.3006,43.7565,43.9288,3679104.6249121856,0
+BHP.US,D,20130104,000000,43.8052,44.1939,43.7668,44.1349,3434647.9175833277,0
+BHP.US,D,20130107,000000,43.823,44.3334,43.7893,44.2875,5062067.811788118,0
+BHP.US,D,20130108,000000,43.6835,43.7743,43.4934,43.6507,2731967.290588101,0
+BHP.US,D,20130109,000000,44.0234,44.1236,43.7893,43.8904,3348545.20305975,0
+BHP.US,D,20130110,000000,44.0515,44.0515,43.5168,43.7387,6100509.089893734,0
+BHP.US,D,20130111,000000,42.7723,42.8547,42.4651,42.6112,4204698.9320907835,0
+BHP.US,D,20130114,000000,42.7292,42.8668,42.5793,42.7723,3314245.493303235,0
+BHP.US,D,20130115,000000,42.4445,42.7442,42.4276,42.7067,2655312.42588476,0
+BHP.US,D,20130116,000000,42.2778,42.5606,42.2431,42.4651,3020148.066004555,0
+BHP.US,D,20130117,000000,42.5316,42.7161,42.3667,42.6393,2946081.536288133,0
+BHP.US,D,20130118,000000,42.6889,42.9671,42.3274,42.7292,3486579.057745782,0
+BHP.US,D,20130122,000000,42.8612,43.3838,42.8547,43.3182,4276588.227880504,0
+BHP.US,D,20130123,000000,43.6338,43.6957,43.189,43.2892,4568114.404911651,0
+BHP.US,D,20130124,000000,43.3838,43.6563,43.1497,43.189,3364558.9240988656,0
+BHP.US,D,20130125,000000,43.1337,43.1946,42.8172,42.9895,2457273.833331616,0
+BHP.US,D,20130128,000000,43.0401,43.0729,42.761,42.9895,2308872.7573634097,0
+BHP.US,D,20130129,000000,43.2433,43.6676,43.2012,43.5777,2702976.6573806605,0
+BHP.US,D,20130130,000000,43.5777,43.8052,43.2499,43.3126,2661110.552526248,0
+BHP.US,D,20130131,000000,43.8174,43.9504,43.6563,43.7565,2692427.910955014,0
+BHP.US,D,20130201,000000,44.1611,44.2735,43.9672,44.1264,2833759.116482467,0
+BHP.US,D,20130204,000000,43.6011,43.69,43.1497,43.3323,3134292.1440147106,0
+BHP.US,D,20130205,000000,43.2171,43.4391,43.1441,43.3182,2572505.9944076417,0
+BHP.US,D,20130206,000000,43.0223,43.4072,42.9895,43.2724,2609455.971258848,0
+BHP.US,D,20130207,000000,43.2433,43.2836,42.8228,42.9614,2134523.1960333614,0
+BHP.US,D,20130208,000000,43.4391,43.4999,43.2433,43.3248,2429370.2153950846,0
+BHP.US,D,20130211,000000,43.1441,43.1441,42.9277,43.0663,1575804.8213509696,0
+BHP.US,D,20130212,000000,42.6889,43.3248,42.6833,43.0963,2546201.9333235873,0
+BHP.US,D,20130213,000000,43.6563,43.9616,43.5449,43.6507,2416602.5910392334,0
+BHP.US,D,20130214,000000,44.2566,44.6013,44.1499,44.5741,4213515.715088715,0
+BHP.US,D,20130215,000000,44.5741,44.6013,44.0628,44.222,2576980.0552967456,0
+BHP.US,D,20130219,000000,44.6565,44.7661,44.3737,44.7239,4274834.908553557,0
+BHP.US,D,20130220,000000,43.4728,43.5777,42.7161,42.8331,8840994.18089052,0
+BHP.US,D,20130221,000000,41.994,42.0502,41.3122,41.6728,7020870.397760738,0
+BHP.US,D,20130222,000000,42.0905,42.1176,41.6044,42.1176,3292919.49233016,0
+BHP.US,D,20130225,000000,42.216,42.289,41.345,41.3609,5198449.787668555,0
+BHP.US,D,20130226,000000,41.4771,41.7046,41.0753,41.4555,3228273.0497649726,0
+BHP.US,D,20130227,000000,41.1558,42.0839,41.1053,41.9884,3676174.595537555,0
+BHP.US,D,20130228,000000,41.6044,41.9828,41.5492,41.61,4464235.039867356,0
+BHP.US,D,20130301,000000,41.1493,41.4115,40.9273,41.0922,6252035.601714544,0
+BHP.US,D,20130304,000000,41.0491,41.0753,40.4057,40.9217,3987633.3011168893,0
+BHP.US,D,20130305,000000,41.6662,41.6934,41.2055,41.2504,3906483.0196252125,0
+BHP.US,D,20130306,000000,41.61,41.7299,41.2654,41.6662,6052447.638672118,0
+BHP.US,D,20130307,000000,41.6794,41.9509,41.6278,41.6831,2795346.260533869,0
+BHP.US,D,20130308,000000,41.6494,41.6887,41.3497,41.5379,3152169.1672618175,0
+BHP.US,D,20130311,000000,41.5951,41.9257,41.4405,41.8123,2566647.0034533422,0
+BHP.US,D,20130312,000000,41.7065,42.0221,41.5773,41.6559,3396606.654281366,0
+BHP.US,D,20130313,000000,41.5548,41.5651,41.1071,41.3282,4052667.3532531373,0
+BHP.US,D,20130314,000000,41.1362,41.2504,40.7747,40.9049,6631839.591606048,0
+BHP.US,D,20130315,000000,41.3132,41.4405,41.0641,41.1886,4064926.707207267,0
+BHP.US,D,20130318,000000,40.6155,40.9901,40.6155,40.6604,3323746.732871552,0
+BHP.US,D,20130319,000000,39.9786,40.1098,39.1836,39.5497,11191497.060421826,0
+BHP.US,D,20130320,000000,39.3699,39.6012,39.2285,39.5235,3995389.7637179517,0
+BHP.US,D,20130321,000000,39.3858,39.6696,39.3184,39.3409,3210997.1950812466,0
+BHP.US,D,20130322,000000,39.3315,39.4645,39.2397,39.3119,2947586.0593890273,0
+BHP.US,D,20130325,000000,39.133,39.2575,38.7659,38.9579,3586396.5307561504,0
+BHP.US,D,20130326,000000,38.9513,39.2454,38.8679,39.2107,3247088.6647833264,0
+BHP.US,D,20130327,000000,38.8043,39.3072,38.6572,39.2781,2841752.6295650047,0
+BHP.US,D,20130328,000000,38.9185,39.0094,38.6291,38.6291,5583999.582248429,0
+BHP.US,D,20130401,000000,38.5065,38.6975,38.188,38.3576,3266050.567711419,0
+BHP.US,D,20130402,000000,38.8792,38.9017,38.4278,38.5402,3163656.5054587102,0
+BHP.US,D,20130403,000000,38.1216,38.1796,37.5063,37.5784,6889487.837890512,0
+BHP.US,D,20130404,000000,37.687,37.9923,37.5522,37.8443,3311944.395160987,0
+BHP.US,D,20130405,000000,37.392,38.0551,37.2469,37.9698,4891801.498391229,0
+BHP.US,D,20130408,000000,37.8509,38.4325,37.731,38.4156,4388935.206970287,0
+BHP.US,D,20130409,000000,38.9794,40.3392,38.9747,40.1332,9962547.27983227,0
+BHP.US,D,20130410,000000,39.9786,40.0592,39.7426,39.8616,6093018.508238111,0
+BHP.US,D,20130411,000000,39.6977,39.8045,39.4776,39.5928,2884664.105686824,0
+BHP.US,D,20130412,000000,39.3072,39.3971,38.7265,38.9925,4078706.601186715,0
+BHP.US,D,20130415,000000,37.717,37.717,36.5304,36.5641,7841101.368693624,0
+BHP.US,D,20130416,000000,37.6814,37.6814,37.2075,37.614,5293246.48876948,0
+BHP.US,D,20130417,000000,36.7121,36.7336,35.7503,36.198,8938999.60585105,0
+BHP.US,D,20130418,000000,35.9844,36.3722,35.6716,36.1577,4511396.339936344,0
+BHP.US,D,20130419,000000,36.4574,36.5126,35.8477,36.2364,4212855.817802446,0
+BHP.US,D,20130422,000000,36.2832,36.3956,35.6773,36.3722,4134727.3960520974,0
+BHP.US,D,20130423,000000,36.3956,36.507,36.0903,36.4105,3996271.7623562333,0
+BHP.US,D,20130424,000000,36.8854,37.422,36.8619,37.3826,3706625.972252464,0
+BHP.US,D,20130425,000000,37.7104,38.2133,37.4622,37.5737,5542592.629227504,0
+BHP.US,D,20130426,000000,37.5784,37.614,37.0839,37.3705,2886383.255575,0
+BHP.US,D,20130429,000000,37.7488,38.1515,37.6514,38.115,3213400.801539808,0
+BHP.US,D,20130430,000000,37.4388,37.9876,37.1223,37.9455,6056237.2429908365,0
+BHP.US,D,20130501,000000,37.5699,37.598,37.1111,37.1738,3514949.3020805325,0
+BHP.US,D,20130502,000000,36.7749,37.2075,36.552,37.0951,3204009.544852536,0
+BHP.US,D,20130503,000000,38.3135,38.5458,38.0597,38.1534,6699197.165578738,0
+BHP.US,D,20130506,000000,38.1665,38.5402,38.0485,38.4484,3313501.2402149998,0
+BHP.US,D,20130507,000000,38.8043,38.8614,38.4727,38.7696,4623496.658389997,0
+BHP.US,D,20130508,000000,39.2397,39.9459,39.1433,39.7305,5308284.245213693,0
+BHP.US,D,20130509,000000,39.929,39.9674,39.1836,39.3315,4910969.48574691,0
+BHP.US,D,20130510,000000,39.2285,39.2285,38.7425,39.0983,3778741.640574043,0
+BHP.US,D,20130513,000000,38.9747,38.9794,38.5458,38.5833,2862898.1731895697,0
+BHP.US,D,20130514,000000,38.5168,38.7546,38.2967,38.5402,5104885.321953317,0
+BHP.US,D,20130515,000000,38.1599,38.3023,37.7263,37.879,5397605.293751533,0
+BHP.US,D,20130516,000000,37.8172,38.3435,37.672,37.8237,4956749.059135587,0
+BHP.US,D,20130517,000000,38.2967,38.4559,38.0382,38.1955,4083695.3392473105,0
+BHP.US,D,20130520,000000,38.1534,38.4821,38.0382,38.4278,4115902.1708790897,0
+BHP.US,D,20130521,000000,38.9241,39.2397,38.676,39.0478,4035231.329325171,0
+BHP.US,D,20130522,000000,39.1143,39.9225,38.4428,38.5786,5460477.061090541,0
+BHP.US,D,20130523,000000,37.8846,38.3435,37.4445,38.1216,4403865.116123377,0
+BHP.US,D,20130524,000000,37.392,37.7432,37.3705,37.672,2787587.662342883,0
+BHP.US,D,20130528,000000,37.422,37.54,37.0783,37.2581,3833991.4874771503,0
+BHP.US,D,20130529,000000,37.4997,37.7001,37.1495,37.3499,5030321.199784788,0
+BHP.US,D,20130530,000000,37.4725,38.2573,37.2796,38.0054,3493061.640957656,0
+BHP.US,D,20130531,000000,37.8959,37.8959,36.8666,36.8722,3404307.5915444256,0
+BHP.US,D,20130603,000000,37.2122,37.731,36.9865,37.717,3901934.213088797,0
+BHP.US,D,20130604,000000,37.3358,37.5353,37.1551,37.3986,2915640.83752284,0
+BHP.US,D,20130605,000000,36.433,36.8357,36.2748,36.3656,6542774.8138589915,0
+BHP.US,D,20130606,000000,36.2036,36.6203,35.9423,36.6025,4511031.154059477,0
+BHP.US,D,20130607,000000,35.8805,36.2635,35.7269,36.2485,4679626.368341463,0
+BHP.US,D,20130610,000000,35.8721,36.0968,35.8196,35.9189,3489753.612166619,0
+BHP.US,D,20130611,000000,34.7398,35.519,34.6724,35.254,6909084.011025795,0
+BHP.US,D,20130612,000000,35.4918,35.6155,34.9234,34.9945,2812456.606998547,0
+BHP.US,D,20130613,000000,35.3429,35.9554,35.2821,35.903,5927904.305530941,0
+BHP.US,D,20130614,000000,35.9264,36.0612,35.3673,35.4394,4131054.1813841937,0
+BHP.US,D,20130617,000000,35.6988,35.8973,35.4506,35.7157,3667332.1854605456,0
+BHP.US,D,20130618,000000,35.1247,35.6155,35.1116,35.3382,4744678.572992058,0
+BHP.US,D,20130619,000000,35.1697,35.4637,34.339,34.354,4251432.04638017,0
+BHP.US,D,20130620,000000,33.3903,33.4989,32.8434,32.8996,7736255.649209081,0
+BHP.US,D,20130621,000000,33.2236,33.4128,32.7525,33.2611,5867230.060222905,0
+BHP.US,D,20130624,000000,32.5887,32.8153,31.9406,32.3911,5179312.76636676,0
+BHP.US,D,20130625,000000,32.4435,32.9342,32.274,32.7984,3022799.400894208,0
+BHP.US,D,20130626,000000,32.6917,32.9061,32.4884,32.7188,4650312.193260658,0
+BHP.US,D,20130627,000000,32.8827,33.2489,32.8321,32.9914,3926659.005424645,0
+BHP.US,D,20130628,000000,32.5559,32.7872,32.3358,32.5503,5053967.51920942,0
+BHP.US,D,20130701,000000,32.7713,32.9679,32.5325,32.6636,3936511.549535328,0
+BHP.US,D,20130702,000000,32.879,33.0063,32.3976,32.6458,2724073.082436992,0
+BHP.US,D,20130703,000000,31.8151,32.1672,31.5388,31.9415,2831372.5947432914,0
+BHP.US,D,20130705,000000,31.7655,31.8788,31.4208,31.7945,3546793.0834253677,0
+BHP.US,D,20130708,000000,31.9069,32.1728,31.7992,31.8441,2276861.332209603,0
+BHP.US,D,20130709,000000,32.8865,33.1768,32.5849,33.1309,4379086.934039449,0
+BHP.US,D,20130710,000000,32.9558,33.3641,32.8097,32.8865,3540237.8901561056,0
+BHP.US,D,20130711,000000,34.4476,34.9496,34.3521,34.885,6118675.485575435,0
+BHP.US,D,20130712,000000,34.4973,34.7061,34.1639,34.2538,5149086.694388749,0
+BHP.US,D,20130715,000000,34.4973,34.5712,34.3165,34.3661,1841805.3598250689,0
+BHP.US,D,20130716,000000,35.047,35.3607,34.767,35.3382,3272495.7780996365,0
+BHP.US,D,20130717,000000,36.168,36.3319,35.7269,35.8196,3945302.705454181,0
+BHP.US,D,20130718,000000,35.8065,36.0434,35.5986,35.6548,2651491.855512155,0
+BHP.US,D,20130719,000000,35.5462,35.6941,35.2371,35.3382,2751058.396706547,0
+BHP.US,D,20130722,000000,35.7344,36.2186,35.6155,36.1287,3635987.0643627774,0
+BHP.US,D,20130723,000000,36.4958,36.6878,36.4105,36.61,4440250.229439897,0
+BHP.US,D,20130724,000000,36.6362,36.6362,35.6155,35.7344,3684937.988787406,0
+BHP.US,D,20130725,000000,35.3785,36.0388,35.3673,36.0153,3792363.5008991743,0
+BHP.US,D,20130726,000000,35.9357,36.3085,35.7681,36.2916,1850444.8888593744,0
+BHP.US,D,20130729,000000,36.0107,36.3047,35.9357,36.1577,2987031.4730654927,0
+BHP.US,D,20130730,000000,35.814,35.8402,35.3944,35.5602,3519025.07544896,0
+BHP.US,D,20130731,000000,35.327,35.8524,35.2764,35.4113,3761538.3959477055,0
+BHP.US,D,20130801,000000,35.903,36.005,35.7157,35.9095,2051390.0192979935,0
+BHP.US,D,20130802,000000,35.7868,36.005,35.6773,35.8365,1715933.6897516607,0
+BHP.US,D,20130805,000000,35.9311,36.1287,35.8627,35.8721,1675185.5662220432,0
+BHP.US,D,20130806,000000,35.8861,35.8861,35.5518,35.7232,2811833.014740973,0
+BHP.US,D,20130807,000000,35.4019,35.7868,35.372,35.5939,2730622.9367314465,0
+BHP.US,D,20130808,000000,36.3441,37.3986,36.2532,37.2356,6412208.049339429,0
+BHP.US,D,20130809,000000,37.4838,38.4278,37.3143,38.2077,7554636.53978046,0
+BHP.US,D,20130812,000000,37.805,38.5008,37.805,38.1721,5133727.531661094,0
+BHP.US,D,20130813,000000,38.3135,38.3576,37.9193,38.0822,2843592.4402838415,0
+BHP.US,D,20130814,000000,38.3866,38.6572,38.2639,38.3023,2187304.3009852497,0
+BHP.US,D,20130815,000000,37.9193,38.5168,37.8294,38.4091,3163368.2008190784,0
+BHP.US,D,20130816,000000,38.3482,38.4325,38.0654,38.1281,2316779.779054058,0
+BHP.US,D,20130819,000000,37.9923,38.0766,37.7666,37.805,2247429.699683022,0
+BHP.US,D,20130820,000000,37.3986,37.6748,37.0146,37.0324,5157284.156308952,0
+BHP.US,D,20130821,000000,36.5014,36.5707,35.7953,35.8234,6116845.285011252,0
+BHP.US,D,20130822,000000,36.5791,36.8076,36.4059,36.4789,4129112.9301440045,0
+BHP.US,D,20130823,000000,36.6718,36.7749,36.3825,36.4386,2786350.0879823887,0
+BHP.US,D,20130826,000000,36.3497,36.5969,36.1333,36.1755,2292134.003545368,0
+BHP.US,D,20130827,000000,35.8402,36.079,35.4113,35.4637,3308196.434845771,0
+BHP.US,D,20130828,000000,35.4066,35.8627,35.3382,35.5518,4405282.080037421,0
+BHP.US,D,20130829,000000,35.6988,35.9151,35.3429,35.4843,2608199.1765890447,0
+BHP.US,D,20130830,000000,35.8402,35.8524,35.5939,35.7232,1792382.4700274128,0
+BHP.US,D,20130903,000000,37.2796,37.3424,36.7692,37.0034,2575602.5997962817,0
+BHP.US,D,20130904,000000,36.7973,37.377,36.7402,37.3649,2591231.9146492206,0
+BHP.US,D,20130905,000000,37.1373,37.3911,37.1129,37.1251,1537054.5421945057,0
+BHP.US,D,20130906,000000,37.4463,37.672,37.2281,37.3274,2178060.4000026784,0
+BHP.US,D,20130909,000000,37.5774,38.1834,37.5372,38.1319,2214240.4966865713,0
+BHP.US,D,20130910,000000,38.4596,38.7125,38.2873,38.6535,2697870.4618742894,0
+BHP.US,D,20130911,000000,38.5336,39.0346,38.3154,38.9251,1924597.9099676863,0
+BHP.US,D,20130912,000000,38.4887,38.6722,38.425,38.5102,2051978.374321835,0
+BHP.US,D,20130913,000000,38.0569,38.2911,37.9005,38.2742,2359648.543377413,0
+BHP.US,D,20130916,000000,39.0206,39.0393,38.5973,38.6357,1711700.9505238784,0
+BHP.US,D,20130917,000000,38.66,38.8492,38.5833,38.7818,1391296.2587562592,0
+BHP.US,D,20130918,000000,38.6947,40.3383,38.5055,40.2512,4741849.984138779,0
+BHP.US,D,20130919,000000,40.0208,40.0292,39.1658,39.3044,4013259.312400328,0
+BHP.US,D,20130920,000000,39.0393,39.132,38.6647,38.7284,2454572.312078768,0
+BHP.US,D,20130923,000000,38.9747,39.1086,38.7687,38.7921,2458304.25546956,0
+BHP.US,D,20130924,000000,38.7687,38.7687,38.3604,38.4643,2280552.6993918545,0
+BHP.US,D,20130925,000000,38.9185,39.0449,38.7228,38.8492,2122504.095945592,0
+BHP.US,D,20130926,000000,39.1714,39.4589,38.8548,38.97,1716838.1120841359,0
+BHP.US,D,20130927,000000,38.5917,38.6488,38.3772,38.601,2429034.9277771423,0
+BHP.US,D,20130930,000000,38.0738,38.4596,38.0073,38.2283,2235413.8029801375,0
+BHP.US,D,20131001,000000,37.9876,38.2808,37.8893,38.1712,2227092.476844389,0
+BHP.US,D,20131002,000000,37.9455,38.5261,37.9371,38.425,1848623.2306548848,0
+BHP.US,D,20131003,000000,38.159,38.2573,37.7638,37.9932,1883893.5660314944,0
+BHP.US,D,20131004,000000,37.8266,38.2573,37.7395,38.2339,2117349.8496659487,0
+BHP.US,D,20131007,000000,37.5269,38.1319,37.51,37.7807,1708943.903933027,0
+BHP.US,D,20131008,000000,37.5681,37.614,37.1766,37.3649,2682048.943928262,0
+BHP.US,D,20131009,000000,37.5035,37.7572,37.2562,37.5831,3026083.9381960896,0
+BHP.US,D,20131010,000000,37.6477,38.2676,37.5372,38.2002,2825765.6033999296,0
+BHP.US,D,20131011,000000,38.1253,38.719,37.9932,38.601,1889030.727591752,0
+BHP.US,D,20131014,000000,38.3669,39.0674,38.3501,38.9185,2388477.939545651,0
+BHP.US,D,20131015,000000,38.9457,39.2107,38.8829,39.0346,4589407.304240917,0
+BHP.US,D,20131016,000000,39.1882,39.3727,39.0487,39.2463,2370811.271905979,0
+BHP.US,D,20131017,000000,39.3137,39.7717,39.2922,39.7717,1964503.5432726017,0
+BHP.US,D,20131018,000000,39.9712,40.0732,39.7745,40.0105,2516055.945967696,0
+BHP.US,D,20131021,000000,40.2409,40.4572,40.1023,40.4572,2488591.191760382,0
+BHP.US,D,20131022,000000,41.6616,41.9144,41.5117,41.6138,3626278.6725719105,0
+BHP.US,D,20131023,000000,41.2111,41.2298,40.932,41.0397,2431105.3822076847,0
+BHP.US,D,20131024,000000,41.4668,41.5848,41.2589,41.3328,2125188.5324790543,0
+BHP.US,D,20131025,000000,41.3328,41.4124,41.1615,41.3488,1643634.3606966864,0
+BHP.US,D,20131028,000000,41.2926,41.552,41.1437,41.448,1745239.3224727728,0
+BHP.US,D,20131029,000000,41.2973,41.4087,41.0341,41.2411,960105.7041327168,0
+BHP.US,D,20131030,000000,41.3675,41.4668,40.6202,40.8899,1935868.4857873744,0
+BHP.US,D,20131031,000000,41.0875,41.2251,40.6314,40.637,1952976.6966621296,0
+BHP.US,D,20131101,000000,40.7588,40.9882,40.3317,40.7934,3075402.184087509,0
+BHP.US,D,20131104,000000,41.2186,41.346,40.9929,41.2298,1880661.3506827313,0
+BHP.US,D,20131105,000000,41.5342,41.6035,41.2589,41.4939,2041930.4237331792,0
+BHP.US,D,20131106,000000,41.6953,41.9425,41.6316,41.8554,1851018.2947537536,0
+BHP.US,D,20131107,000000,41.8151,41.8629,41.0051,41.051,2519933.1094732657,0
+BHP.US,D,20131108,000000,40.9526,41.3207,40.7794,41.3122,1708971.6666020288,0
+BHP.US,D,20131111,000000,40.932,40.9835,40.6595,40.8037,1549146.252339664,0
+BHP.US,D,20131112,000000,40.4525,40.6127,40.1191,40.3954,2809062.086815621,0
+BHP.US,D,20131113,000000,39.8485,40.4357,39.7473,40.4188,1892777.6201120063,0
+BHP.US,D,20131114,000000,40.2802,40.7869,40.1023,40.579,1527933.4376325184,0
+BHP.US,D,20131115,000000,40.9011,41.1306,40.7307,41.0275,2497019.297392291,0
+BHP.US,D,20131118,000000,41.1081,41.3047,40.7119,40.8037,1951730.5799419424,0
+BHP.US,D,20131119,000000,40.9011,40.9423,40.5228,40.6735,1800714.4741127775,0
+BHP.US,D,20131120,000000,40.9779,41.0875,40.2512,40.3486,2028828.579554347,0
+BHP.US,D,20131121,000000,40.2456,40.2971,39.9178,39.9993,2224504.1418574704,0
+BHP.US,D,20131122,000000,39.6827,39.7286,39.5329,39.6893,2270967.104021571,0
+BHP.US,D,20131125,000000,39.7005,39.782,39.5235,39.6827,1563385.2981526,0
+BHP.US,D,20131126,000000,39.2173,39.3961,39.1367,39.3381,2092152.024162112,0
+BHP.US,D,20131127,000000,39.2866,39.3484,38.9363,38.9934,2095844.4591393247,0
+BHP.US,D,20131129,000000,39.4064,39.6359,39.1714,39.2173,1853000.1222024832,0
+BHP.US,D,20131202,000000,38.6535,38.7284,38.3959,38.4643,3065677.7753722174,0
+BHP.US,D,20131203,000000,38.0391,38.3379,37.952,38.2573,3742150.4428299344,0
+BHP.US,D,20131204,000000,38.3257,38.6488,38.2742,38.5449,3287105.3487642477,0
+BHP.US,D,20131205,000000,38.3032,38.5168,38.1075,38.2967,2110465.7755485135,0
+BHP.US,D,20131206,000000,38.9363,38.9934,38.6872,38.8202,2238082.222589176,0
+BHP.US,D,20131209,000000,38.4062,38.7921,38.3669,38.7125,2653098.886929363,0
+BHP.US,D,20131210,000000,38.5626,38.7059,38.2742,38.4062,1988253.4388085087,0
+BHP.US,D,20131211,000000,38.2742,38.2742,37.5156,37.5269,2513968.406817768,0
+BHP.US,D,20131212,000000,36.9303,37.0221,36.5716,36.7627,4075151.911759549,0
+BHP.US,D,20131213,000000,36.7795,36.8666,36.6203,36.6428,3612118.6435861327,0
+BHP.US,D,20131216,000000,37.2562,37.4519,36.9003,36.9069,2594577.3162639136,0
+BHP.US,D,20131217,000000,36.7973,36.8086,36.595,36.6353,3426047.8969626017,0
+BHP.US,D,20131218,000000,36.9584,37.4248,36.6203,37.1944,5537313.450937353,0
+BHP.US,D,20131219,000000,37.142,37.5681,37.0886,37.3911,2520474.4815187966,0
+BHP.US,D,20131220,000000,37.8369,38.0335,37.7853,37.9371,4990573.60013419,0
+BHP.US,D,20131223,000000,38.2171,38.3089,38.0335,38.1187,3952719.6092574545,0
+BHP.US,D,20131224,000000,38.1515,38.5739,38.1122,38.5505,756291.4086322784,0
+BHP.US,D,20131226,000000,38.5505,38.5505,38.2396,38.3894,1199737.046030104,0
+BHP.US,D,20131227,000000,38.8829,38.8829,38.6769,38.7518,2003896.6349959488,0
+BHP.US,D,20131230,000000,38.7865,39.0562,38.7518,38.9363,1445992.9878692576,0
+BHP.US,D,20131231,000000,38.7865,39.207,38.7865,39.207,1353473.8934214255,0
+BHP.US,D,20140102,000000,38.7462,38.8605,38.4456,38.5102,2358428.053736304,0
+BHP.US,D,20140103,000000,38.838,38.9522,38.6872,38.8146,2072468.2918399775,0
+BHP.US,D,20140106,000000,38.66,38.66,38.2283,38.5214,2827080.058997659,0
+BHP.US,D,20140107,000000,38.4025,38.425,38.0073,38.1028,2617214.5694498336,0
+BHP.US,D,20140108,000000,38.1496,38.2002,37.8031,37.8846,1430027.3176034144,0
+BHP.US,D,20140109,000000,37.5737,37.5971,37.2459,37.3311,2865767.3382513886,0
+BHP.US,D,20140110,000000,37.4463,37.8322,37.3649,37.8266,2410650.7019232754,0
+BHP.US,D,20140113,000000,37.7217,38.0073,37.5325,37.5372,2797896.1549021695,0
+BHP.US,D,20140114,000000,37.5971,37.6823,37.3077,37.3358,3826668.5496304976,0
+BHP.US,D,20140115,000000,37.0146,37.51,36.8779,37.3358,4537576.536804853,0
+BHP.US,D,20140116,000000,38.2676,38.454,38.1937,38.454,9979541.236646134,0
+BHP.US,D,20140117,000000,38.764,38.8258,38.4746,38.5449,4878161.48555175,0
+BHP.US,D,20140121,000000,38.3032,38.3444,37.8322,38.1122,4295145.43651815,0
+BHP.US,D,20140122,000000,38.0335,38.0841,37.8612,38.0101,2428124.0986748976,0
+BHP.US,D,20140123,000000,37.85,37.8893,37.0614,37.1766,5873233.2034970205,0
+BHP.US,D,20140124,000000,36.9462,36.9696,36.1774,36.2092,6666852.5883969115,0
+BHP.US,D,20140127,000000,36.7159,36.7627,36.1081,36.4115,4901741.601688763,0
+BHP.US,D,20140128,000000,36.7224,36.9359,36.6203,36.9172,2565646.479574323,0
+BHP.US,D,20140129,000000,36.4677,36.89,36.375,36.5285,3066019.4697599295,0
+BHP.US,D,20140130,000000,36.9921,36.9921,36.6203,36.9584,2870018.2299935184,0
+BHP.US,D,20140131,000000,36.3441,36.8086,36.3216,36.7627,2233082.806578965,0
+BHP.US,D,20140203,000000,36.6531,36.6999,36.0341,36.079,3659017.2660945663,0
+BHP.US,D,20140204,000000,36.1699,36.6475,36.079,36.6353,3118467.4226837982,0
+BHP.US,D,20140205,000000,36.1418,36.6475,36.1249,36.537,5441932.665992433,0
+BHP.US,D,20140206,000000,36.7055,37.3836,36.6662,37.2899,4070049.9874330238,0
+BHP.US,D,20140207,000000,37.377,37.7919,37.1317,37.7395,2830753.273665563,0
+BHP.US,D,20140210,000000,37.5568,37.7001,37.4585,37.5737,2075353.4738262207,0
+BHP.US,D,20140211,000000,37.8781,38.7518,37.8781,38.6432,4680078.045610219,0
+BHP.US,D,20140212,000000,38.9991,39.0618,38.7687,38.8895,3039192.189144691,0
+BHP.US,D,20140213,000000,38.5214,38.9653,38.454,38.8679,2320649.4679948958,0
+BHP.US,D,20140214,000000,39.207,39.4636,39.2013,39.2744,2494207.7932583983,0
+BHP.US,D,20140218,000000,40.4862,40.5162,40.0105,40.43,6316723.688283234,0
+BHP.US,D,20140219,000000,40.1144,40.741,40.0292,40.0807,2799082.475104507,0
+BHP.US,D,20140220,000000,40.2456,40.6258,40.1763,40.579,3886532.3385626785,0
+BHP.US,D,20140221,000000,40.7241,40.8899,40.5902,40.6089,4000241.8240234624,0
+BHP.US,D,20140224,000000,40.4188,40.9648,40.3739,40.7119,3643664.5101366816,0
+BHP.US,D,20140225,000000,40.4993,40.5537,39.9009,39.988,6231164.4813951105,0
+BHP.US,D,20140226,000000,39.9637,39.9993,39.5891,39.694,2869660.5186813823,0
+BHP.US,D,20140227,000000,39.6434,39.9805,39.6022,39.8429,2574848.736553392,0
+BHP.US,D,20140228,000000,39.6668,40.0442,39.5329,39.6087,1991121.5360753664,0
+BHP.US,D,20140303,000000,39.207,39.442,39.0393,39.0899,3106385.3226932944,0
+BHP.US,D,20140304,000000,39.4636,39.6593,39.2463,39.4242,2613304.3043004544,0
+BHP.US,D,20140305,000000,39.413,39.6996,39.325,39.4889,2888072.5072042514,0
+BHP.US,D,20140306,000000,39.7745,40.0564,39.7408,39.8354,3051153.628304534,0
+BHP.US,D,20140307,000000,39.619,39.619,38.7743,39.0187,7515538.159466515,0
+BHP.US,D,20140310,000000,38.2199,38.2199,37.7816,37.9792,3558618.912625088,0
+BHP.US,D,20140311,000000,38.056,38.2845,37.3302,37.3555,3045085.3495377614,0
+BHP.US,D,20140312,000000,37.3939,37.7441,37.319,37.6739,3021929.148000504,0
+BHP.US,D,20140313,000000,38.366,38.4718,37.5596,37.7029,6127702.624180801,0
+BHP.US,D,20140314,000000,37.7001,37.968,37.466,37.5765,4623536.166803576,0
+BHP.US,D,20140317,000000,38.0607,38.3238,37.9914,38.1122,3443694.276498003,0
+BHP.US,D,20140318,000000,38.2424,38.4756,38.2143,38.366,2645600.830709008,0
+BHP.US,D,20140319,000000,38.0139,38.0972,37.3836,37.4819,5114819.018481081,0
+BHP.US,D,20140320,000000,37.3012,37.7741,37.1663,37.5409,3174776.522188813,0
+BHP.US,D,20140321,000000,37.9033,38.0841,37.7526,37.8743,2848114.5519462177,0
+BHP.US,D,20140324,000000,38.2602,38.2901,37.7338,38.0906,2302004.700170398,0
+BHP.US,D,20140325,000000,38.6404,39.1096,38.6404,39.1096,4446258.71168882,0
+BHP.US,D,20140326,000000,39.3709,39.4055,38.6816,38.8033,6486583.171799754,0
+BHP.US,D,20140327,000000,38.8745,39.2491,38.8033,38.9794,2744472.237383398,0
+BHP.US,D,20140328,000000,39.413,39.6752,39.3559,39.443,2895466.987313331,0
+BHP.US,D,20140331,000000,39.5778,39.7633,39.4008,39.6415,3755377.2190192738,0
+BHP.US,D,20140401,000000,40.2427,40.4947,40.1023,40.4535,3634041.541942742,0
+BHP.US,D,20140402,000000,40.6988,40.8814,40.6361,40.8412,2976305.472676221,0
+BHP.US,D,20140403,000000,40.6127,40.7747,40.3139,40.6988,2704973.4339588527,0
+BHP.US,D,20140404,000000,41.1802,41.5183,40.8749,40.8861,3242908.2475086623,0
+BHP.US,D,20140407,000000,40.7943,41.1727,40.682,40.992,3471259.403431707,0
+BHP.US,D,20140408,000000,41.0669,41.9978,41.0622,41.8226,4496906.362307432,0
+BHP.US,D,20140409,000000,42.0886,42.348,41.8002,42.348,4170992.916332918,0
+BHP.US,D,20140410,000000,41.6587,41.7056,41.2017,41.2551,3372580.1998504046,0
+BHP.US,D,20140411,000000,41.079,41.3441,40.9498,41.1802,2063443.2888245343,0
+BHP.US,D,20140414,000000,41.5061,41.787,41.3731,41.6709,2592419.30264652,0
+BHP.US,D,20140415,000000,41.1034,41.1502,40.4656,40.9854,4423817.9327758355,0
+BHP.US,D,20140416,000000,41.4246,41.582,41.2017,41.5482,3085341.2195900814,0
+BHP.US,D,20140417,000000,41.4958,41.8058,41.3778,41.6175,1727196.7910066175,0
+BHP.US,D,20140421,000000,41.6784,41.7177,41.272,41.4424,1850535.6514311105,0
+BHP.US,D,20140422,000000,41.8226,41.8638,41.5585,41.6644,3182140.0362440064,0
+BHP.US,D,20140423,000000,41.5651,41.6934,41.1952,41.5885,2063509.4921121537,0
+BHP.US,D,20140424,000000,41.7,41.7412,41.3197,41.5295,2102210.652700384,0
+BHP.US,D,20140425,000000,41.4583,41.6119,41.2439,41.3834,1613276.9499383983,0
+BHP.US,D,20140428,000000,41.021,41.05,40.5424,40.9283,2902769.6370557137,0
+BHP.US,D,20140429,000000,40.9451,41.2841,40.9386,41.1615,1891851.8418802992,0
+BHP.US,D,20140430,000000,41.2195,41.3544,41.1268,41.2617,2687028.0718342033,0
+BHP.US,D,20140501,000000,40.74,40.8346,40.4085,40.6014,3043636.3517748704,0
+BHP.US,D,20140502,000000,40.7503,41.1661,40.682,40.8814,3055560.4181110575,0
+BHP.US,D,20140505,000000,40.6932,40.8983,40.4656,40.8271,1837794.721949299,0
+BHP.US,D,20140506,000000,40.8814,41.4321,40.8749,41.2308,2790975.77575604,0
+BHP.US,D,20140507,000000,40.7709,41.2261,40.7054,41.1156,4664181.78201688,0
+BHP.US,D,20140508,000000,41.1858,41.2261,41.0023,41.0669,2030293.5942416624,0
+BHP.US,D,20140509,000000,41.0556,41.0669,40.4535,40.6576,2428605.674202579,0
+BHP.US,D,20140512,000000,41.2841,41.5295,41.2439,41.389,4543799.645841057,0
+BHP.US,D,20140513,000000,41.6297,41.8882,41.5295,41.7814,2528014.181742654,0
+BHP.US,D,20140514,000000,42.0924,42.348,42.0558,42.0942,2997353.84695928,0
+BHP.US,D,20140515,000000,42.068,42.1392,41.6784,41.8414,2950855.6475614463,0
+BHP.US,D,20140516,000000,41.449,41.5183,41.2373,41.4124,2969718.2455581105,0
+BHP.US,D,20140519,000000,40.9639,41.0978,40.7869,40.9451,2826472.483664509,0
+BHP.US,D,20140520,000000,40.5424,40.6483,40.0283,40.0433,2736895.1643358846,0
+BHP.US,D,20140521,000000,40.4432,40.4432,40.1379,40.3664,1555632.0389364224,0
+BHP.US,D,20140522,000000,40.7747,40.9142,40.7297,40.8178,1571147.0997284704,0
+BHP.US,D,20140523,000000,40.7054,41.0332,40.6539,40.9142,982011.5177699408,0
+BHP.US,D,20140527,000000,40.9639,41.079,40.8449,40.9976,1230737.2693552752,0
+BHP.US,D,20140528,000000,40.4993,40.5574,40.372,40.4488,2571005.742486594,0
+BHP.US,D,20140529,000000,40.623,40.9807,40.6061,40.8814,1788800.0179312448,0
+BHP.US,D,20140530,000000,39.8691,39.9403,39.5338,39.7043,4937542.631161288,0
+BHP.US,D,20140602,000000,39.8054,40.0161,39.7408,39.8691,2372657.4893945856,0
+BHP.US,D,20140603,000000,39.3709,39.5647,39.1967,39.4954,3647455.1822503614,0
+BHP.US,D,20140604,000000,39.4598,39.5066,39.2323,39.2716,3530511.345850891,0
+BHP.US,D,20140605,000000,39.3418,39.6921,39.2547,39.5872,1819494.8518973985,0
+BHP.US,D,20140606,000000,39.7473,39.8803,39.5844,39.7473,1134026.0118882016,0
+BHP.US,D,20140609,000000,39.8354,39.9562,39.8054,39.8279,1429993.1481646432,0
+BHP.US,D,20140610,000000,39.5872,39.7745,39.4823,39.7286,1741856.548034424,0
+BHP.US,D,20140611,000000,39.5338,39.7108,39.5001,39.6125,1948331.7885791697,0
+BHP.US,D,20140612,000000,39.1611,39.3025,38.8745,38.9335,3870281.567042088,0
+BHP.US,D,20140613,000000,38.9925,39.1021,38.8455,39.0618,1913774.7402369087,0
+BHP.US,D,20140616,000000,39.4355,39.5001,39.1611,39.2135,2427207.9305978445,0
+BHP.US,D,20140617,000000,38.5945,38.8558,38.336,38.8277,3753962.3906951537,0
+BHP.US,D,20140618,000000,38.8689,39.5872,38.7827,39.5001,6125979.203112779,0
+BHP.US,D,20140619,000000,40.0854,40.2662,39.8691,40.0667,3039150.545141189,0
+BHP.US,D,20140620,000000,39.7745,39.9927,39.6752,39.752,2475235.2123806896,0
+BHP.US,D,20140623,000000,40.3954,40.6164,40.2708,40.5134,2840353.818165309,0
+BHP.US,D,20140624,000000,40.1847,40.2708,39.752,39.7988,2439030.55641268,0
+BHP.US,D,20140625,000000,39.6565,39.8756,39.6125,39.782,2157815.0075307423,0
+BHP.US,D,20140626,000000,39.9047,40.2062,39.7867,40.1425,2275938.7573627806,0
+BHP.US,D,20140627,000000,40.0732,40.3027,40.0508,40.2943,1381508.8501382335,0
+BHP.US,D,20140630,000000,39.7567,40.0732,39.6808,40.0386,2372542.1675387328,0
+BHP.US,D,20140701,000000,40.3027,40.6539,40.2849,40.4769,2767215.2022705167,0
+BHP.US,D,20140702,000000,40.682,41.2439,40.6717,41.0556,2777253.5427045184,0
+BHP.US,D,20140703,000000,41.3478,41.7,41.1727,41.582,3916086.767509843,0
+BHP.US,D,20140707,000000,41.272,41.5407,41.2373,41.3778,3813448.180210928,0
+BHP.US,D,20140708,000000,41.3778,41.4359,41.079,41.139,1916488.0072343345,0
+BHP.US,D,20140709,000000,41.0912,41.3319,41.021,41.2308,2550547.8588172994,0
+BHP.US,D,20140710,000000,40.6061,41.0172,40.578,40.8037,1837407.1123782385,0
+BHP.US,D,20140711,000000,41.0088,41.3834,40.9807,41.3366,2491268.1537291138,0
+BHP.US,D,20140714,000000,41.8002,41.8498,41.6007,41.7702,3699240.0345030767,0
+BHP.US,D,20140715,000000,42.009,42.2319,41.6297,41.8741,3063813.405369264,0
+BHP.US,D,20140716,000000,42.1963,42.7292,42.186,42.6702,5063024.556073712,0
+BHP.US,D,20140717,000000,42.039,42.3536,41.7599,41.8058,3401326.3080116385,0
+BHP.US,D,20140718,000000,41.9865,42.1617,41.9509,42.156,1520893.4654506897,0
+BHP.US,D,20140721,000000,41.9865,42.2319,41.964,42.156,1290438.753453293,0
+BHP.US,D,20140722,000000,42.7095,42.9689,42.7067,42.8706,2635670.337566128,0
+BHP.US,D,20140723,000000,42.8406,43.027,42.6936,42.8931,2928370.0212600734,0
+BHP.US,D,20140724,000000,43.0851,43.1206,42.8238,42.8931,2036396.0424472063,0
+BHP.US,D,20140725,000000,42.9933,43.0214,42.7526,42.835,1580842.6779797983,0
+BHP.US,D,20140728,000000,42.8575,42.9933,42.5999,42.7872,1837276.8413929231,0
+BHP.US,D,20140729,000000,43.0467,43.2321,42.9277,42.9933,1573000.791781808,0
+BHP.US,D,20140730,000000,42.5128,42.5887,41.9397,42.3021,3163181.3367007985,0
+BHP.US,D,20140731,000000,41.8985,42.1036,41.5773,41.582,4004132.868863533,0
+BHP.US,D,20140801,000000,41.4359,41.7524,41.2841,41.5014,2210094.2488506786,0
+BHP.US,D,20140804,000000,41.6353,42.1392,41.5295,42.0886,2243785.3154790816,0
+BHP.US,D,20140805,000000,41.6007,41.6175,41.0023,41.2663,3912359.0952988975,0
+BHP.US,D,20140806,000000,41.4583,42.2506,41.4171,42.0511,3736842.4340758207,0
+BHP.US,D,20140807,000000,41.8816,41.8816,41.0725,41.3609,3421038.870797736,0
+BHP.US,D,20140808,000000,41.2261,41.582,41.0978,41.5548,2564262.6173040895,0
+BHP.US,D,20140811,000000,41.7056,41.8414,41.6175,41.7056,2733728.084479779,0
+BHP.US,D,20140812,000000,41.6232,41.8695,41.5248,41.8105,1299481.9089830832,0
+BHP.US,D,20140813,000000,41.5651,41.7468,41.4321,41.6353,2071532.903453616,0
+BHP.US,D,20140814,000000,41.5295,41.7,41.3609,41.6175,2160252.7834280753,0
+BHP.US,D,20140815,000000,42.4014,42.4613,41.8638,42.3789,3963921.8461996,0
+BHP.US,D,20140818,000000,42.4492,42.5587,42.2263,42.5587,2904402.295552,0
+BHP.US,D,20140819,000000,41.1156,41.3544,40.8983,40.9639,9668388.98822078,0
+BHP.US,D,20140820,000000,41.389,41.8451,41.3609,41.5482,4828688.409390899,0
+BHP.US,D,20140821,000000,41.2551,41.3019,41.0332,41.272,2938782.089930635,0
+BHP.US,D,20140822,000000,40.8861,40.9348,40.5668,40.7747,3387131.041792128,0
+BHP.US,D,20140825,000000,40.7634,40.7709,40.5303,40.623,2065922.7087253695,0
+BHP.US,D,20140826,000000,40.5668,40.6398,40.3776,40.4357,2790654.369472598,0
+BHP.US,D,20140827,000000,40.7709,40.8749,40.578,40.7297,2070216.312265963,0
+BHP.US,D,20140828,000000,40.0161,40.0508,39.7043,39.9103,4454651.580086997,0
+BHP.US,D,20140829,000000,40.0433,40.1706,39.8859,40.1425,1933186.1848438352,0
+BHP.US,D,20140902,000000,40.2662,40.2943,39.782,39.8934,2105236.7836215585,0
+BHP.US,D,20140903,000000,40.2259,40.387,39.9346,40.0358,2506777.8755463534,0
+BHP.US,D,20140904,000000,40.2128,40.2212,39.7136,39.8091,4857147.280707463,0
+BHP.US,D,20140905,000000,39.6293,39.8429,39.486,39.7679,2271617.3911531856,0
+BHP.US,D,20140908,000000,39.5413,39.6069,39.1124,39.2013,2147055.905497661,0
+BHP.US,D,20140909,000000,39.3793,39.4411,39.1545,39.3334,3390038.6474725646,0
+BHP.US,D,20140910,000000,39.2781,39.3081,38.8848,39.2669,2597886.412849912,0
+BHP.US,D,20140911,000000,38.6338,38.8736,38.6039,38.8314,3369281.7812140225,0
+BHP.US,D,20140912,000000,38.838,39.0047,38.6479,38.8193,4157450.0728349457,0
+BHP.US,D,20140915,000000,38.6039,38.6647,38.3369,38.4924,4543781.493326711,0
+BHP.US,D,20140916,000000,38.2349,39.2725,38.2349,39.0047,4452273.600707513,0
+BHP.US,D,20140917,000000,38.7059,38.7481,38.0626,38.0925,4580669.538070144,0
+BHP.US,D,20140918,000000,38.2227,38.3903,38.1047,38.2349,1516673.5397624464,0
+BHP.US,D,20140919,000000,38.0101,38.13,37.5699,37.7198,3482830.029635605,0
+BHP.US,D,20140922,000000,37.0511,37.0567,36.2832,36.5089,7707004.474031011,0
+BHP.US,D,20140923,000000,36.7421,36.8535,36.5089,36.6203,3050301.5279251775,0
+BHP.US,D,20140924,000000,37.1757,37.289,36.7421,37.0567,4584301.108734545,0
+BHP.US,D,20140925,000000,36.3534,36.3722,35.6267,35.7269,8726225.442827826,0
+BHP.US,D,20140926,000000,35.7878,35.8767,35.5078,35.6445,4411694.188781829,0
+BHP.US,D,20140929,000000,35.0657,35.3832,34.9955,35.1556,6970152.272674661,0
+BHP.US,D,20140930,000000,35.1331,35.3467,34.8915,35.0788,4384098.095794238,0
+BHP.US,D,20141001,000000,34.9477,35.1378,34.6555,34.8232,6054076.025988558,0
+BHP.US,D,20141002,000000,34.9543,35.1135,34.4214,35.0198,7441217.494549232,0
+BHP.US,D,20141003,000000,34.3643,34.4888,33.8445,34.0955,8343297.084878681,0
+BHP.US,D,20141006,000000,34.7923,35.2025,34.1676,34.53,12355659.449511265,0
+BHP.US,D,20141007,000000,34.4945,34.6256,33.9101,34.0253,8449599.276690846,0
+BHP.US,D,20141008,000000,34.1301,34.8391,33.7855,34.767,6361608.44949409,0
+BHP.US,D,20141009,000000,34.885,34.9768,34.0543,34.1264,6536300.773006811,0
+BHP.US,D,20141010,000000,33.3631,33.6909,33.1187,33.203,5471479.620374867,0
+BHP.US,D,20141013,000000,34.1601,34.6621,33.9466,34.0056,7027855.912399525,0
+BHP.US,D,20141014,000000,34.6424,35.1378,34.5956,34.767,5875964.623008793,0
+BHP.US,D,20141015,000000,34.5722,35.0732,34.2453,34.9543,8649757.442242766,0
+BHP.US,D,20141016,000000,34.1901,35.401,34.0196,34.9824,5812436.161768401,0
+BHP.US,D,20141017,000000,35.1856,35.4066,34.9768,35.1753,3898963.6075056256,0
+BHP.US,D,20141020,000000,35.0498,35.3532,35.0002,35.3392,2846973.0791322673,0
+BHP.US,D,20141021,000000,35.7475,35.8477,35.3467,35.6445,3598174.3091825983,0
+BHP.US,D,20141022,000000,35.2689,35.4375,35.0301,35.1435,4959195.377392612,0
+BHP.US,D,20141023,000000,35.2277,35.2802,34.9412,35.0002,3117927.1184332287,0
+BHP.US,D,20141024,000000,35.0657,35.3289,35.0657,35.2334,2551192.8069741055,0
+BHP.US,D,20141027,000000,34.9178,35.1491,34.8044,35.0301,3392213.745809344,0
+BHP.US,D,20141028,000000,35.4225,35.5546,35.239,35.5255,2504171.388045088,0
+BHP.US,D,20141029,000000,35.7512,35.7644,34.9121,35.0432,5051417.62484112,0
+BHP.US,D,20141030,000000,34.7333,35.2099,34.6321,35.0264,3518271.2122060703,0
+BHP.US,D,20141031,000000,35.1135,35.4469,34.9477,35.4113,3508245.685311608,0
+BHP.US,D,20141103,000000,35.4178,35.4225,34.8044,34.9711,3208202.7756667393,0
+BHP.US,D,20141104,000000,35.2334,35.2465,34.8756,35.1135,3143756.0107593713,0
+BHP.US,D,20141105,000000,34.929,35.0367,34.5722,34.7464,4426952.978783092,0
+BHP.US,D,20141106,000000,34.8634,34.8756,34.5141,34.5909,2793349.4839556767,0
+BHP.US,D,20141107,000000,35.4619,35.9245,35.3645,35.6735,5594089.1768405875,0
+BHP.US,D,20141110,000000,35.8767,35.9414,35.2025,35.2849,4751052.241117848,0
+BHP.US,D,20141111,000000,34.9178,35.1556,34.7801,35.1331,4919678.42145372,0
+BHP.US,D,20141112,000000,34.7258,34.9178,34.4401,34.6621,3641825.7672128063,0
+BHP.US,D,20141113,000000,34.4776,34.6967,34.2313,34.3343,2279955.80200832,0
+BHP.US,D,20141114,000000,33.9869,34.8466,33.9531,34.8101,4130916.435834147,0
+BHP.US,D,20141117,000000,34.8634,34.8634,34.3942,34.6677,2497136.754838067,0
+BHP.US,D,20141118,000000,34.471,34.5591,34.1189,34.2809,4119131.182842968,0
+BHP.US,D,20141119,000000,33.7911,33.8408,33.1431,33.2732,6022867.582645875,0
+BHP.US,D,20141120,000000,32.4088,32.9707,32.3807,32.8556,4409083.430100717,0
+BHP.US,D,20141121,000000,34.2978,34.5478,34.0253,34.1601,6924306.495998365,0
+BHP.US,D,20141124,000000,33.9232,33.9869,33.3491,33.41,3572692.450218976,0
+BHP.US,D,20141125,000000,32.8827,33.1122,32.7778,32.8818,4637982.364839062,0
+BHP.US,D,20141126,000000,33.2058,33.2255,32.8443,32.9876,3281396.9168995344,0
+BHP.US,D,20141128,000000,31.2775,31.3843,30.7222,30.7606,5171585.134229661,0
+BHP.US,D,20141201,000000,30.4328,30.6763,29.9964,30.592,7386181.206638444,0
+BHP.US,D,20141202,000000,30.8898,30.932,30.3186,30.3972,4652268.393630309,0
+BHP.US,D,20141203,000000,30.6763,31.0734,30.4188,30.813,3405499.250721571,0
+BHP.US,D,20141204,000000,30.4497,30.6623,30.4085,30.5265,3760139.5845480096,0
+BHP.US,D,20141205,000000,30.0563,30.2174,29.8484,30.0161,4052354.489329389,0
+BHP.US,D,20141208,000000,29.633,29.6808,29.2097,29.2219,5867760.75431882,0
+BHP.US,D,20141209,000000,28.424,29.2519,28.3959,28.9353,8477380.098206794,0
+BHP.US,D,20141210,000000,28.6563,28.7096,28.262,28.4109,6061745.997197731,0
+BHP.US,D,20141211,000000,28.0307,28.483,27.9829,28.0597,7571376.361393464,0
+BHP.US,D,20141212,000000,27.7797,27.9745,27.4528,27.5128,5235475.577962035,0
+BHP.US,D,20141215,000000,27.2093,27.3751,26.7505,26.8984,9934017.934048241,0
+BHP.US,D,20141216,000000,27.0604,28.2039,26.8048,26.9518,7224063.236593525,0
+BHP.US,D,20141217,000000,27.0249,27.9651,26.8628,27.583,9124611.200641094,0
+BHP.US,D,20141218,000000,27.6851,27.8686,27.3395,27.8228,7182098.894602644,0
+BHP.US,D,20141219,000000,28.0597,28.9194,27.9829,28.8286,7827766.745213163,0
+BHP.US,D,20141222,000000,28.7396,28.7808,28.1262,28.2507,5834763.754415457,0
+BHP.US,D,20141223,000000,28.0672,28.4306,27.9052,28.188,3954950.2329322365,0
+BHP.US,D,20141224,000000,28.0129,28.0428,27.7385,27.9717,2457882.476459728,0
+BHP.US,D,20141226,000000,28.084,28.5729,28.0597,28.3163,2613978.082921224,0
+BHP.US,D,20141229,000000,28.7527,29.0327,28.6263,28.704,3862774.9684620397,0
+BHP.US,D,20141230,000000,28.5027,28.8464,28.4886,28.5027,3417892.0790459006,0
+BHP.US,D,20141231,000000,28.3875,28.5027,28.1496,28.1889,2885757.5277275024,0
+BHP.US,D,20150102,000000,28.2161,28.3641,28.0531,28.3229,2471533.1672488223,0
+BHP.US,D,20150105,000000,27.4772,27.613,27.0052,27.3152,7355969.015994934,0
+BHP.US,D,20150106,000000,27.0895,27.5793,26.964,27.1419,4902859.583013559,0
+BHP.US,D,20150107,000000,27.3461,27.5128,27.1073,27.3976,3591807.0478265774,0
+BHP.US,D,20150108,000000,27.6504,27.9351,27.4716,27.8087,3817198.276116067,0
+BHP.US,D,20150109,000000,28.0672,28.1674,27.8818,27.9614,3997092.896681704,0
+BHP.US,D,20150112,000000,27.4641,27.5053,27.0895,27.333,4569316.742038413,0
+BHP.US,D,20150113,000000,27.3751,27.4163,26.8263,27.0529,4737113.245689121,0
+BHP.US,D,20150114,000000,25.8683,26.3384,25.5705,26.3084,9354869.438365556,0
+BHP.US,D,20150115,000000,26.8928,26.9452,26.5482,26.6596,8254048.64639823,0
+BHP.US,D,20150116,000000,27.0717,27.6017,26.9939,27.4875,7256627.77953744,0
+BHP.US,D,20150120,000000,27.2093,27.3826,27.0604,27.215,7177261.783426597,0
+BHP.US,D,20150121,000000,27.3826,27.8265,27.2683,27.7263,6443606.560185277,0
+BHP.US,D,20150122,000000,28.1749,28.3716,27.9651,28.188,4655788.913618704,0
+BHP.US,D,20150123,000000,27.598,27.6308,27.0604,27.1073,5503381.062647629,0
+BHP.US,D,20150126,000000,27.0773,27.5727,26.875,27.4116,4259102.017589343,0
+BHP.US,D,20150127,000000,27.2028,27.4716,27.0014,27.3039,3720434.696695875,0
+BHP.US,D,20150128,000000,27.4163,27.5296,26.9865,27.0464,4417202.9429887235,0
+BHP.US,D,20150129,000000,27.3105,27.3105,26.7739,27.2206,4268422.799809149,0
+BHP.US,D,20150130,000000,27.2964,27.8939,27.0839,27.6017,5623128.928616261,0
+BHP.US,D,20150202,000000,27.9745,28.2386,27.7638,28.188,6263372.380821851,0
+BHP.US,D,20150203,000000,28.9831,29.8363,28.7462,29.7585,14265294.348682052,0
+BHP.US,D,20150204,000000,29.103,29.3296,28.955,29.0805,5172224.743411659,0
+BHP.US,D,20150205,000000,29.103,29.7108,29.0374,29.5665,4747349.128191019,0
+BHP.US,D,20150206,000000,29.0683,29.0842,28.6366,28.7686,4998883.180525362,0
+BHP.US,D,20150209,000000,29.044,29.6452,28.9962,29.3296,3603359.521516128,0
+BHP.US,D,20150210,000000,28.9232,28.9775,28.5504,28.8061,3463013.890738232,0
+BHP.US,D,20150211,000000,28.5504,28.6675,28.0728,28.5598,3252604.893554952,0
+BHP.US,D,20150212,000000,28.9194,29.1798,28.7462,29.0805,4341377.754970546,0
+BHP.US,D,20150213,000000,30.0198,30.7353,29.9739,30.4965,7038117.4219805,0
+BHP.US,D,20150217,000000,30.4375,30.534,30.2605,30.3785,5272827.045718803,0
+BHP.US,D,20150218,000000,30.0704,30.7465,30.0563,30.4188,4168366.140727382,0
+BHP.US,D,20150219,000000,30.1228,30.2455,29.9196,30.0704,3249562.7457093536,0
+BHP.US,D,20150220,000000,30.0704,30.2174,29.9608,30.0723,3736334.163674099,0
+BHP.US,D,20150223,000000,29.6808,29.7407,29.3455,29.5188,4201280.920418702,0
+BHP.US,D,20150224,000000,30.9741,31.5622,30.6922,31.1633,6266983.663381983,0
+BHP.US,D,20150225,000000,31.301,31.4321,31.1249,31.3075,3272050.5076006497,0
+BHP.US,D,20150226,000000,31.2607,31.2953,30.813,30.8973,2990029.8413176658,0
+BHP.US,D,20150227,000000,31.1633,31.3431,31.1174,31.2907,3597710.886169264,0
+BHP.US,D,20150302,000000,31.1174,31.182,30.813,31.1577,4875935.133056814,0
+BHP.US,D,20150303,000000,31.0874,31.3253,30.9151,30.9741,2450137.7596032433,0
+BHP.US,D,20150304,000000,30.7353,30.813,30.4019,30.7531,3746627.707103923,0
+BHP.US,D,20150305,000000,30.7353,30.7877,30.2895,30.3429,3494515.977695355,0
+BHP.US,D,20150306,000000,29.8728,30.0086,29.3099,29.4008,5248061.6771744145,0
+BHP.US,D,20150309,000000,29.5909,29.633,29.3455,29.4532,3801012.6400881344,0
+BHP.US,D,20150310,000000,28.6984,28.7583,28.1889,28.2685,4863850.897476387,0
+BHP.US,D,20150311,000000,28.085,28.0972,27.7244,27.8836,4095466.7109039887,0
+BHP.US,D,20150312,000000,28.5027,28.5926,27.4847,27.5287,3478803.374835411,0
+BHP.US,D,20150313,000000,27.628,27.6626,26.9612,27.2534,5376058.259221407,0
+BHP.US,D,20150316,000000,27.4744,27.6823,27.2646,27.6626,3471356.5727732126,0
+BHP.US,D,20150317,000000,28.085,28.3538,27.9576,28.2245,4042670.656822638,0
+BHP.US,D,20150318,000000,27.981,28.9344,27.6692,28.8969,5762982.305916859,0
+BHP.US,D,20150319,000000,28.7087,28.7396,28.4512,28.5064,4487458.512487195,0
+BHP.US,D,20150320,000000,29.205,29.7248,29.0824,29.4008,5969766.139205507,0
+BHP.US,D,20150323,000000,30.1387,30.3363,29.9496,30.2268,3377201.6164442096,0
+BHP.US,D,20150324,000000,30.4047,30.4778,29.9814,30.031,3200495.43163391,0
+BHP.US,D,20150325,000000,30.1706,30.2586,29.6752,29.7014,4703889.873253899,0
+BHP.US,D,20150326,000000,29.5534,29.7426,29.1873,29.3952,3736826.4171513966,0
+BHP.US,D,20150327,000000,29.0458,29.1002,28.7227,28.8126,3060731.7491100864,0
+BHP.US,D,20150330,000000,28.8267,29.0159,28.6291,28.8632,4405562.910112321,0
+BHP.US,D,20150331,000000,28.4099,28.5317,28.2685,28.4277,3696607.9199227327,0
+BHP.US,D,20150401,000000,28.1337,28.3678,28.1337,28.188,3487376.7005820978,0
+BHP.US,D,20150402,000000,27.8349,27.9202,27.51,27.8705,4259098.814204457,0
+BHP.US,D,20150406,000000,28.1337,28.6591,28.1028,28.4512,2044629.809396104,0
+BHP.US,D,20150407,000000,28.3472,28.807,28.262,28.5813,2872860.7001812975,0
+BHP.US,D,20150408,000000,29.1554,29.2285,28.4465,28.5869,2898246.457598376,0
+BHP.US,D,20150409,000000,28.1711,28.4277,27.9642,28.0428,3657987.911751584,0
+BHP.US,D,20150410,000000,27.9988,28.1159,27.9127,28.0307,2929794.459738848,0
+BHP.US,D,20150413,000000,27.376,27.5287,26.8132,26.8582,4842506.743988965,0
+BHP.US,D,20150414,000000,27.5596,28.0119,27.5287,27.908,5685010.850025865,0
+BHP.US,D,20150415,000000,27.9436,28.4034,27.805,28.2086,6880203.3606994,0
+BHP.US,D,20150416,000000,28.6188,28.8932,28.2807,28.6422,5357791.490813315,0
+BHP.US,D,20150417,000000,28.1711,28.4708,28.0794,28.4099,2955296.6068067406,0
+BHP.US,D,20150420,000000,28.4465,28.9728,28.4221,28.7153,2669404.115992995,0
+BHP.US,D,20150421,000000,28.6591,28.7153,28.158,28.2938,3737788.5004117982,0
+BHP.US,D,20150422,000000,28.9175,29.2903,28.8426,29.2416,3538788.892393214,0
+BHP.US,D,20150423,000000,29.4495,30.1959,29.3643,30.1097,3667515.846193941,0
+BHP.US,D,20150424,000000,30.9526,31.2916,30.8758,31.2242,5047504.156306856,0
+BHP.US,D,20150427,000000,31.0322,31.7364,31.0031,31.5229,4507893.972462296,0
+BHP.US,D,20150428,000000,32.0015,32.0914,31.8423,31.9762,3591474.9635935198,0
+BHP.US,D,20150429,000000,31.4002,31.891,31.2054,31.7364,3625013.3355424143,0
+BHP.US,D,20150430,000000,30.9526,31.596,30.8636,31.3768,5171891.59138364,0
+BHP.US,D,20150501,000000,32.0136,32.0914,31.4508,31.7627,2501187.9689223776,0
+BHP.US,D,20150504,000000,31.9322,31.9706,31.7186,31.9097,2840051.632191176,0
+BHP.US,D,20150505,000000,31.7673,32.0193,31.7186,31.8291,4524236.574349584,0
+BHP.US,D,20150506,000000,31.7861,31.9397,31.2541,31.4508,3985296.965740909,0
+BHP.US,D,20150507,000000,30.7409,30.7821,30.3045,30.7522,4662902.563652883,0
+BHP.US,D,20150508,000000,30.8252,31.1876,30.489,31.0753,5212432.562690707,0
+BHP.US,D,20150511,000000,31.1071,31.389,31.0753,31.2541,4362246.739700056,0
+BHP.US,D,20150512,000000,31.3506,31.9322,31.2541,31.713,3506390.9254633086,0
+BHP.US,D,20150513,000000,31.7804,32.0193,31.639,31.7018,2539506.8589143553,0
+BHP.US,D,20150514,000000,31.891,32.0745,31.537,31.6756,2353577.061225755,0
+BHP.US,D,20150515,000000,31.4433,31.596,31.1755,31.537,2878735.7080600206,0
+BHP.US,D,20150518,000000,29.8531,29.914,29.4982,29.59,3202145.1748495824,0
+BHP.US,D,20150519,000000,28.3912,28.4146,27.9276,28.1215,6389669.0332899755,0
+BHP.US,D,20150520,000000,28.1103,28.262,28.025,28.1337,3156760.6855966975,0
+BHP.US,D,20150521,000000,28.38,28.4774,28.2152,28.3126,2164774.895090451,0
+BHP.US,D,20150522,000000,28.2742,28.3678,27.981,28.0606,1860568.6528903039,0
+BHP.US,D,20150526,000000,27.8958,28.0372,27.376,27.6392,3969618.5323197357,0
+BHP.US,D,20150527,000000,27.4922,27.8087,27.3451,27.6514,2693749.841117475,0
+BHP.US,D,20150528,000000,27.3451,27.3451,26.9893,27.2646,3936108.9908348047,0
+BHP.US,D,20150529,000000,27.5231,27.628,27.2534,27.3021,3566166.0874136765,0
+BHP.US,D,20150601,000000,27.2721,27.332,26.7158,26.9218,2819697.324633157,0
+BHP.US,D,20150602,000000,26.9612,27.6767,26.9424,27.5521,3940069.442347379,0
+BHP.US,D,20150603,000000,27.1738,27.4435,27.0698,27.155,2953006.1866141087,0
+BHP.US,D,20150604,000000,26.6418,26.8076,26.3243,26.3665,3673564.904651405,0
+BHP.US,D,20150605,000000,26.0968,26.5201,26.0059,26.2494,2748838.450981381,0
+BHP.US,D,20150608,000000,26.2073,26.2822,25.9085,26.2026,2293098.222395693,0
+BHP.US,D,20150609,000000,26.1942,26.2691,25.7868,25.8224,5671207.464557262,0
+BHP.US,D,20150610,000000,26.7158,26.8666,26.5744,26.6287,5589826.53935388,0
+BHP.US,D,20150611,000000,26.6128,26.6915,26.432,26.6287,1694306.5705994144,0
+BHP.US,D,20150612,000000,26.5547,26.6671,26.3796,26.4901,1679774.948967,0
+BHP.US,D,20150615,000000,26.1764,26.3412,26.0968,26.2391,2170662.7165087136,0
+BHP.US,D,20150616,000000,26.152,26.4021,26.0668,26.3665,2132575.5380234034,0
+BHP.US,D,20150617,000000,26.536,26.8076,26.2429,26.6587,2767963.7265385985,0
+BHP.US,D,20150618,000000,27.155,27.5652,26.8432,27.0885,2805070.6692491597,0
+BHP.US,D,20150619,000000,26.9359,27.0511,26.7776,26.801,1851248.9384654593,0
+BHP.US,D,20150622,000000,27.082,27.1625,26.8666,26.8928,1939032.3622585952,0
+BHP.US,D,20150623,000000,26.9106,27.3264,26.8666,27.2908,2184271.7632943057,0
+BHP.US,D,20150624,000000,27.3152,27.4978,27.1016,27.155,3870214.295959507,0
+BHP.US,D,20150625,000000,26.9527,27.0211,26.4508,26.5126,3382758.421424376,0
+BHP.US,D,20150626,000000,26.1408,26.152,25.9441,26.1164,3534454.71264408,0
+BHP.US,D,20150629,000000,25.6688,25.9441,25.4468,25.5283,4689504.5395312235,0
+BHP.US,D,20150630,000000,25.4253,25.4665,24.7697,24.9055,4531838.206681214,0
+BHP.US,D,20150701,000000,24.9467,25.0516,24.678,24.7697,2816185.347004454,0
+BHP.US,D,20150702,000000,25.2221,25.5096,25.1668,25.2586,3210140.823522043,0
+BHP.US,D,20150706,000000,24.1338,24.2799,23.8763,24.2191,6268911.03328767,0
+BHP.US,D,20150707,000000,23.5663,23.9568,23.1599,23.8407,6653871.405048741,0
+BHP.US,D,20150708,000000,23.2086,23.3743,22.671,22.8733,7715256.393494256,0
+BHP.US,D,20150709,000000,23.8407,24.0055,23.4043,23.4923,5883131.662791053,0
+BHP.US,D,20150710,000000,24.4026,24.4176,24.072,24.1451,3818065.3256248864,0
+BHP.US,D,20150713,000000,24.3296,25.0881,24.1217,24.7828,7138544.605913943,0
+BHP.US,D,20150714,000000,24.7388,24.751,24.4176,24.4401,3954387.5049874736,0
+BHP.US,D,20150715,000000,24.4504,24.4813,23.8463,24.0336,4720999.1519236155,0
+BHP.US,D,20150716,000000,24.6658,24.6826,24.3099,24.3652,3035885.228148616,0
+BHP.US,D,20150717,000000,24.4335,24.5188,24.0973,24.2003,4086805.8259704513,0
+BHP.US,D,20150720,000000,24.0786,24.1451,23.896,23.9372,3879368.502165304,0
+BHP.US,D,20150721,000000,24.0224,24.5618,23.9803,24.2743,3179569.853771435,0
+BHP.US,D,20150722,000000,23.3743,23.5101,23.0082,23.0634,6223465.679721974,0
+BHP.US,D,20150723,000000,23.1908,23.2451,22.4397,22.5867,5408425.260097425,0
+BHP.US,D,20150724,000000,22.3592,22.3657,21.8937,22.2065,6989628.852774245,0
+BHP.US,D,20150727,000000,22.3301,22.5427,22.1035,22.2196,5789623.790208779,0
+BHP.US,D,20150728,000000,22.6972,22.9951,22.6111,22.892,4777611.505197724,0
+BHP.US,D,20150729,000000,22.9398,23.5691,22.9398,23.4296,3476913.3777533793,0
+BHP.US,D,20150730,000000,23.5017,23.5691,23.1795,23.3256,3227469.000158888,0
+BHP.US,D,20150731,000000,23.9924,24.0055,23.4483,23.4727,3797146.1545321806,0
+BHP.US,D,20150803,000000,22.9482,23.0194,22.6851,22.8124,3954579.7080805614,0
+BHP.US,D,20150804,000000,23.3874,23.6871,23.35,23.4671,4521954.696516645,0
+BHP.US,D,20150805,000000,24.4401,24.4888,23.7414,23.8538,5008427.131892142,0
+BHP.US,D,20150806,000000,23.4174,23.8407,23.3144,23.8098,4117307.389048555,0
+BHP.US,D,20150807,000000,23.4549,23.8463,23.4043,23.6384,3095059.221535603,0
+BHP.US,D,20150810,000000,23.4483,24.3043,23.3388,24.2987,4900539.264562001,0
+BHP.US,D,20150811,000000,23.3013,23.3191,22.8433,23.1355,6274267.0928150555,0
+BHP.US,D,20150812,000000,22.8181,23.3818,22.671,23.3388,6578514.979018706,0
+BHP.US,D,20150813,000000,23.0634,23.2086,22.8246,23.0747,4496284.905639781,0
+BHP.US,D,20150814,000000,23.0016,23.2282,22.9595,23.1739,2817984.58151475,0
+BHP.US,D,20150817,000000,22.6972,22.7637,22.3779,22.745,4840546.272439467,0
+BHP.US,D,20150818,000000,22.3105,22.4744,22.1522,22.465,3378180.7844239967,0
+BHP.US,D,20150819,000000,22.0576,22.2683,21.8029,22.0791,6014231.256996455,0
+BHP.US,D,20150820,000000,22.318,22.318,21.9312,21.9443,3831471.4913677745,0
+BHP.US,D,20150821,000000,21.7364,21.8703,21.1913,21.2157,5203929.711411486,0
+BHP.US,D,20150824,000000,19.5028,20.488,19.3267,19.6873,11924350.369646985,0
+BHP.US,D,20150825,000000,20.9151,20.9947,20.1218,20.1387,8209898.528120955,0
+BHP.US,D,20150826,000000,21.0743,21.0743,20.2249,20.8476,7858611.070473941,0
+BHP.US,D,20150827,000000,21.2578,22.1587,21.2222,22.0239,7538221.327835784,0
+BHP.US,D,20150828,000000,21.9443,22.5867,21.8937,22.4453,4506259.178376086,0
+BHP.US,D,20150831,000000,21.992,22.6326,21.7776,22.5305,4968212.905843325,0
+BHP.US,D,20150901,000000,21.0555,21.3683,20.6884,20.8476,6985872.350099335,0
+BHP.US,D,20150902,000000,21.6137,21.6315,20.8851,21.3608,4849863.851274389,0
+BHP.US,D,20150903,000000,21.3749,21.7907,21.2953,21.4124,5670787.821137354,0
+BHP.US,D,20150904,000000,20.6453,20.7943,20.4927,20.6453,4936829.344126939,0
+BHP.US,D,20150908,000000,21.3749,21.6568,21.1426,21.4854,5122359.786499901,0
+BHP.US,D,20150909,000000,22.4219,22.4725,21.5603,21.5875,4986603.538466961,0
+BHP.US,D,20150910,000000,21.5875,21.7823,21.3955,21.5219,4822468.503739579,0
+BHP.US,D,20150911,000000,21.6249,21.6736,21.3196,21.6053,5404491.503458891,0
+BHP.US,D,20150914,000000,21.4854,21.6877,21.1239,21.6306,4644877.116906114,0
+BHP.US,D,20150915,000000,21.3449,21.7514,21.314,21.6811,5448173.927542985,0
+BHP.US,D,20150916,000000,22.1513,22.6598,22.1194,22.5193,5210525.48088929,0
+BHP.US,D,20150917,000000,22.4163,22.9183,22.2964,22.4378,5334334.1710968865,0
+BHP.US,D,20150918,000000,22.0557,22.3414,21.8647,21.9415,3327030.202378472,0
+BHP.US,D,20150921,000000,21.7514,21.904,21.6053,21.6568,3096481.524424454,0
+BHP.US,D,20150922,000000,20.7437,20.9385,20.6163,20.8327,5124742.037059231,0
+BHP.US,D,20150923,000000,20.768,20.8495,20.3878,20.3878,4634704.23430695,0
+BHP.US,D,20150924,000000,20.1911,20.5714,20.046,20.4768,4767683.147644768,0
+BHP.US,D,20150925,000000,20.3307,20.444,20.1331,20.2099,3513422.3552854448,0
+BHP.US,D,20150928,000000,19.6077,19.633,19.1207,19.3286,12570169.847142052,0
+BHP.US,D,20150929,000000,19.5328,19.5702,19.2912,19.4869,4064722.7583696013,0
+BHP.US,D,20150930,000000,19.7098,20.0825,19.7013,20.0516,5120958.839510282,0
+BHP.US,D,20151001,000000,20.5639,20.7437,20.1396,20.3494,5786269.846234393,0
+BHP.US,D,20151002,000000,20.2614,20.9713,20.1593,20.9647,6507091.241832243,0
+BHP.US,D,20151005,000000,20.9769,21.5538,20.9272,21.3711,5528854.379251558,0
+BHP.US,D,20151006,000000,21.2681,21.7579,21.2438,21.7186,7466973.776817986,0
+BHP.US,D,20151007,000000,22.8031,23.1018,22.3095,22.6204,7575234.304589725,0
+BHP.US,D,20151008,000000,23.0316,23.7855,22.9304,23.6656,9021681.105317662,0
+BHP.US,D,20151009,000000,24.028,24.1619,23.8126,23.9447,5762299.984936397,0
+BHP.US,D,20151012,000000,23.9259,23.9643,23.4436,23.4989,4092138.3940086816,0
+BHP.US,D,20151013,000000,22.8358,23.3181,22.7338,22.9426,4475044.328263634,0
+BHP.US,D,20151014,000000,23.2292,23.3491,23.0007,23.2526,6658476.804718122,0
+BHP.US,D,20151015,000000,23.0821,23.291,22.9613,23.2404,3473683.297994539,0
+BHP.US,D,20151016,000000,23.0953,23.1458,22.7581,22.8677,3466115.83510168,0
+BHP.US,D,20151019,000000,22.4378,22.5109,22.2468,22.3414,3410625.7343322127,0
+BHP.US,D,20151020,000000,21.8272,22.3161,21.8272,22.1578,3819149.13751091,0
+BHP.US,D,20151021,000000,22.3526,22.3891,21.948,22.0042,2669129.692687864,0
+BHP.US,D,20151022,000000,22.2252,22.6279,22.214,22.4378,3807207.9864553376,0
+BHP.US,D,20151023,000000,22.8031,22.9304,22.5109,22.6701,3382382.557597893,0
+BHP.US,D,20151026,000000,22.8227,22.8227,22.3854,22.3976,1887282.7472396127,0
+BHP.US,D,20151027,000000,21.8394,22.0754,21.7186,21.7963,4511945.186546606,0
+BHP.US,D,20151028,000000,21.2681,21.978,21.2681,21.6427,5091469.546055774,0
+BHP.US,D,20151029,000000,20.8064,21.1932,20.724,20.7484,5116701.5409983825,0
+BHP.US,D,20151030,000000,20.989,21.0583,20.7746,20.8561,3066049.3680188544,0
+BHP.US,D,20151102,000000,20.6463,20.8252,20.489,20.768,2904805.9220474847,0
+BHP.US,D,20151103,000000,20.9825,21.4966,20.8757,21.3318,3394768.9791524527,0
+BHP.US,D,20151104,000000,21.7055,21.7748,21.1033,21.1998,4620813.289651496,0
+BHP.US,D,20151105,000000,20.8327,20.8495,20.4262,20.5714,5464259.190844527,0
+BHP.US,D,20151106,000000,19.4625,19.677,19.2031,19.5,12955515.692884259,0
+BHP.US,D,20151109,000000,19.2078,19.3539,18.7452,18.9849,6686020.575752594,0
+BHP.US,D,20151110,000000,18.8463,18.9933,18.7527,18.9503,5626685.75363335,0
+BHP.US,D,20151111,000000,18.9503,18.9549,18.3134,18.3443,5101089.3108648285,0
+BHP.US,D,20151112,000000,17.819,18.143,17.6551,17.8761,9617761.625706438,0
+BHP.US,D,20151113,000000,18.1364,18.2076,17.8499,18.0147,5859125.496464361,0
+BHP.US,D,20151116,000000,18.0419,18.2573,17.7946,18.1739,4750536.496151395,0
+BHP.US,D,20151117,000000,18.1046,18.1046,17.7375,17.789,8574459.744935619,0
+BHP.US,D,20151118,000000,18.054,18.2001,17.8695,18.1364,4711899.403260861,0
+BHP.US,D,20151119,000000,18.3715,18.5476,18.3266,18.4652,7114211.694329001,0
+BHP.US,D,20151120,000000,18.6562,18.7452,18.3593,18.453,8865722.17661125,0
+BHP.US,D,20151123,000000,18.2001,18.2769,17.9285,18.0278,6530268.799268733,0
+BHP.US,D,20151124,000000,17.9922,18.2769,17.9922,18.2516,4737602.295781534,0
+BHP.US,D,20151125,000000,17.9014,17.9136,17.3807,17.4584,9029879.635032827,0
+BHP.US,D,20151127,000000,16.8038,17.1466,16.741,17.1091,6224343.40718041,0
+BHP.US,D,20151130,000000,16.4807,16.9752,16.4311,16.918,8087028.4296846045,0
+BHP.US,D,20151201,000000,17.0829,17.3292,17.051,17.3179,6855720.957819835,0
+BHP.US,D,20151202,000000,17.0707,17.3516,17.0136,17.051,7671709.579370284,0
+BHP.US,D,20151203,000000,16.9705,17.051,16.5519,16.6465,7735259.396509909,0
+BHP.US,D,20151204,000000,16.7092,16.7982,16.4994,16.7907,5629203.614152803,0
+BHP.US,D,20151207,000000,16.3983,16.4348,16.1089,16.1763,6792198.903349212,0
+BHP.US,D,20151208,000000,15.2829,15.6697,15.1612,15.4983,11173133.12267223,0
+BHP.US,D,20151209,000000,15.9862,16.3046,15.695,15.8158,9759373.661308791,0
+BHP.US,D,20151210,000000,15.8017,16.1023,15.7455,15.9366,7874456.0799091235,0
+BHP.US,D,20151211,000000,15.2127,15.3466,15.0469,15.0993,7874295.910664883,0
+BHP.US,D,20151214,000000,14.9542,15.0918,14.7172,15.0104,10388837.72337703,0
+BHP.US,D,20151215,000000,15.2239,15.3728,15.0357,15.0993,6473659.649379509,0
+BHP.US,D,20151216,000000,15.517,15.6257,15.2192,15.5854,9921638.987058412,0
+BHP.US,D,20151217,000000,15.4234,15.4608,14.9617,14.9785,6102762.13726271,0
+BHP.US,D,20151218,000000,15.208,15.4477,15.1293,15.1752,8646368.261034647,0
+BHP.US,D,20151221,000000,15.562,15.6191,15.2389,15.3981,8388539.557401674,0
+BHP.US,D,20151222,000000,15.3728,15.6069,15.326,15.562,6289633.730107442,0
+BHP.US,D,20151223,000000,16.4189,16.609,16.2475,16.462,7937373.76243148,0
+BHP.US,D,20151224,000000,16.506,16.6277,16.4123,16.5762,2364171.7228347505,0
+BHP.US,D,20151228,000000,16.4498,16.4872,16.2335,16.373,5549426.516981744,0
+BHP.US,D,20151229,000000,16.5313,16.7204,16.5125,16.6849,9971909.70605558,0
+BHP.US,D,20151230,000000,16.4123,16.5575,16.2934,16.4872,7000787.310122965,0
+BHP.US,D,20151231,000000,16.3412,16.5697,16.3093,16.3355,3816788.2428508126,0
+BHP.US,D,20160104,000000,15.8972,16.1707,15.695,16.1576,7950165.946071448,0
+BHP.US,D,20160105,000000,16.0752,16.1173,15.8017,16.0237,4717252.259403362,0
+BHP.US,D,20160106,000000,15.0357,15.208,14.8474,15.0666,7832681.805421408,0
+BHP.US,D,20160107,000000,14.2743,14.5599,14.1722,14.2434,7485739.205473144,0
+BHP.US,D,20160108,000000,14.2434,14.3052,13.9072,13.9259,11742819.887200177,0
+BHP.US,D,20160111,000000,14.0392,14.1216,13.3649,13.571,9300381.997065032,0
+BHP.US,D,20160112,000000,13.571,13.5822,12.9407,13.0887,10093603.094444247,0
+BHP.US,D,20160113,000000,13.3986,13.4876,12.8096,12.9229,8746169.717120592,0
+BHP.US,D,20160114,000000,13.393,13.8931,13.2301,13.7489,9628594.40559187,0
+BHP.US,D,20160115,000000,12.6195,12.8405,12.5361,12.803,8052318.686662835,0
+BHP.US,D,20160119,000000,13.0137,13.0568,12.5623,12.7281,6485013.513206202,0
+BHP.US,D,20160120,000000,12.0295,12.4322,11.7064,12.2879,12837725.09508024,0
+BHP.US,D,20160121,000000,12.6457,13.4623,12.5118,13.3162,15279289.528936796,0
+BHP.US,D,20160122,000000,13.8304,14.0139,13.3593,13.6206,8140716.0925588915,0
+BHP.US,D,20160125,000000,13.4689,13.5382,13.1458,13.158,5854095.114400264,0
+BHP.US,D,20160126,000000,13.5316,13.9952,13.3556,13.9587,7358509.300208581,0
+BHP.US,D,20160127,000000,13.4192,13.954,13.349,13.5382,8667512.73686425,0
+BHP.US,D,20160128,000000,14.2565,14.2743,13.7096,13.8182,4940969.185193063,0
+BHP.US,D,20160129,000000,13.4951,13.9493,13.4811,13.8931,6034599.445888975,0
+BHP.US,D,20160201,000000,13.8304,13.8379,13.4998,13.7817,5230383.263790165,0
+BHP.US,D,20160202,000000,12.9491,12.9875,12.759,12.8911,5989558.786613725,0
+BHP.US,D,20160203,000000,13.1767,13.5775,12.7918,13.5635,6479639.301164469,0
+BHP.US,D,20160204,000000,14.2368,15.0797,14.1853,14.515,9581271.868483681,0
+BHP.US,D,20160205,000000,14.2368,14.6423,14.1216,14.3183,7125807.947611977,0
+BHP.US,D,20160208,000000,14.2106,14.4803,14.1347,14.4007,5773001.426041552,0
+BHP.US,D,20160209,000000,13.673,14.0074,13.6524,13.8182,7114962.354187006,0
+BHP.US,D,20160210,000000,13.6206,13.9456,13.526,13.7292,8327987.04071926,0
+BHP.US,D,20160211,000000,13.4052,13.5822,13.201,13.438,6969766.798693523,0
+BHP.US,D,20160212,000000,14.0533,14.5796,14.0205,14.4073,5930090.081817335,0
+BHP.US,D,20160216,000000,14.4213,14.7126,14.1619,14.6863,7880948.273275651,0
+BHP.US,D,20160217,000000,14.883,15.4796,14.883,15.2951,8572267.561879454,0
+BHP.US,D,20160218,000000,15.4037,15.4412,15.1125,15.2127,4061546.0683588414,0
+BHP.US,D,20160219,000000,14.9345,15.2127,14.8568,15.208,3823178.9956959886,0
+BHP.US,D,20160222,000000,15.8158,16.1988,15.7071,16.0377,8015411.421610093,0
+BHP.US,D,20160223,000000,15.5938,15.7071,15.1125,15.2754,13054568.624702122,0
+BHP.US,D,20160224,000000,14.102,14.4719,13.8753,14.4588,12961764.428999541,0
+BHP.US,D,20160225,000000,14.3127,14.4972,13.9896,14.4766,8404747.6171238,0
+BHP.US,D,20160226,000000,14.4531,14.6545,14.2303,14.3052,7046991.865906359,0
+BHP.US,D,20160229,000000,14.5646,14.6798,14.3052,14.338,5004382.324577602,0
+BHP.US,D,20160301,000000,15.016,15.0291,14.6423,14.8765,6459508.162753424,0
+BHP.US,D,20160302,000000,15.2576,16.1089,15.2005,16.1089,11259236.90499077,0
+BHP.US,D,20160303,000000,16.2147,16.4442,16.0124,16.3927,7336147.538122754,0
+BHP.US,D,20160304,000000,16.9396,18.0671,16.8431,17.553,14955222.30045089,0
+BHP.US,D,20160307,000000,17.8115,18.6431,17.8115,18.4989,14550794.95874489,0
+BHP.US,D,20160308,000000,17.3123,17.3563,16.7542,16.874,12330412.505439196,0
+BHP.US,D,20160309,000000,17.0623,17.3245,16.4451,17.3039,8816347.337586867,0
+BHP.US,D,20160310,000000,16.7588,17.1185,16.638,17.0351,9022407.20589155,0
+BHP.US,D,20160311,000000,17.0473,17.4781,17.0079,17.4715,6828507.135428498,0
+BHP.US,D,20160314,000000,17.3507,17.4453,17.0154,17.2336,6528623.3272329075,0
+BHP.US,D,20160315,000000,16.1951,16.2007,15.93,16.0518,8456427.825470278,0
+BHP.US,D,20160316,000000,16.1117,16.7467,15.8551,16.6895,7746935.734415005,0
+BHP.US,D,20160317,000000,17.3554,17.5923,17.0623,17.5174,7371645.313826184,0
+BHP.US,D,20160318,000000,18.0297,18.2273,17.4715,17.5998,6945475.531112085,0
+BHP.US,D,20160321,000000,17.5343,17.7871,17.2505,17.3807,4781091.448977579,0
+BHP.US,D,20160322,000000,17.0932,17.2514,17.0079,17.1447,5173650.2496853955,0
+BHP.US,D,20160323,000000,17.0211,17.0417,16.3496,16.3795,6669030.890118576,0
+BHP.US,D,20160324,000000,15.9937,16.4573,15.945,16.4573,5912673.278198678,0
+BHP.US,D,20160328,000000,16.5397,16.624,16.1819,16.4891,2678524.152760021,0
+BHP.US,D,20160329,000000,15.872,16.5603,15.7015,16.5144,6450735.159348918,0
+BHP.US,D,20160330,000000,16.874,17.1943,16.7645,16.8815,7377379.372769976,0
+BHP.US,D,20160331,000000,16.8169,16.874,16.5472,16.624,3593681.0279841856,0
+BHP.US,D,20160401,000000,16.0405,16.4704,15.9815,16.4638,4175930.4002353568,0
+BHP.US,D,20160404,000000,16.4189,16.5022,15.8017,15.8345,5073262.574165532,0
+BHP.US,D,20160405,000000,15.2895,15.5095,15.193,15.4496,5930461.674463972,0
+BHP.US,D,20160406,000000,15.2895,15.6238,15.0188,15.6041,8355447.523746728,0
+BHP.US,D,20160407,000000,15.385,15.5976,15.2567,15.3531,6558941.229577616,0
+BHP.US,D,20160408,000000,15.8982,16.0902,15.8279,15.8982,7520466.033214299,0
+BHP.US,D,20160411,000000,16.373,16.6315,16.3496,16.4367,4807467.05232406,0
+BHP.US,D,20160412,000000,16.9124,17.2636,16.7588,17.1447,6598505.168494819,0
+BHP.US,D,20160413,000000,18.1327,18.4904,18.055,18.2994,11297600.642371135,0
+BHP.US,D,20160414,000000,18.6468,18.7096,18.2863,18.4792,7961079.878373962,0
+BHP.US,D,20160415,000000,18.556,18.7564,18.3443,18.556,7152320.228713544,0
+BHP.US,D,20160418,000000,18.5064,19.2556,18.4474,19.1928,7000249.141462319,0
+BHP.US,D,20160419,000000,19.8006,20.237,19.6592,20.193,7889956.191571709,0
+BHP.US,D,20160420,000000,20.4496,21.1754,20.3784,20.8795,11212785.688571246,0
+BHP.US,D,20160421,000000,21.0209,21.0649,20.237,20.3784,13744353.491946105,0
+BHP.US,D,20160422,000000,20.5011,20.7324,20.193,20.4243,7685039.9316708995,0
+BHP.US,D,20160425,000000,19.8896,19.943,19.4616,19.6021,7272776.042741717,0
+BHP.US,D,20160426,000000,19.7379,19.943,19.4363,19.9299,5748037.447634306,0
+BHP.US,D,20160427,000000,19.3783,19.8615,19.2696,19.8474,8926299.25257778,0
+BHP.US,D,20160428,000000,20.0516,20.4178,19.8615,19.9551,5778718.400265958,0
+BHP.US,D,20160429,000000,20.0713,20.488,19.8896,20.1153,6234878.272271555,0
+BHP.US,D,20160502,000000,20.3204,20.3288,19.75,20.0057,6230214.143879286,0
+BHP.US,D,20160503,000000,19.2752,19.3005,18.6768,18.9793,10310416.725807203,0
+BHP.US,D,20160504,000000,17.9847,18.3893,17.6701,17.7347,10753599.685644476,0
+BHP.US,D,20160505,000000,18.0493,18.2273,17.5165,17.7543,8938752.945214922,0
+BHP.US,D,20160506,000000,17.4977,18.2807,17.4846,17.9285,5755913.5032710675,0
+BHP.US,D,20160509,000000,17.2336,17.2964,16.682,16.8562,8676255.842009831,0
+BHP.US,D,20160510,000000,17.0417,17.4781,16.9827,17.4378,5822532.16313033,0
+BHP.US,D,20160511,000000,17.6513,17.8752,17.3367,17.5558,4879582.72064564,0
+BHP.US,D,20160512,000000,17.5605,17.7272,16.919,17.1494,6923712.801999715,0
+BHP.US,D,20160513,000000,17.0782,17.3938,16.9667,17.0726,7787587.756398078,0
+BHP.US,D,20160516,000000,17.6054,18.0362,17.568,17.6317,5954871.467286149,0
+BHP.US,D,20160517,000000,17.8958,18.4474,17.6785,18.172,6989896.869309606,0
+BHP.US,D,20160518,000000,17.7609,18.1252,17.4977,17.5483,8618626.94793228,0
+BHP.US,D,20160519,000000,17.2205,17.6663,16.9808,17.5427,8133282.1040362315,0
+BHP.US,D,20160520,000000,17.6841,17.8489,17.213,17.2271,5770965.141049781,0
+BHP.US,D,20160523,000000,16.9443,17.4369,16.8675,17.2964,5686697.9660651935,0
+BHP.US,D,20160524,000000,17.4135,17.5483,17.2093,17.3938,6122399.954401496,0
+BHP.US,D,20160525,000000,17.6944,18.2095,17.6513,18.1393,8045360.93469305,0
+BHP.US,D,20160526,000000,18.453,18.6009,17.921,17.9519,8401933.977399984,0
+BHP.US,D,20160527,000000,17.9669,18.0428,17.5174,17.6513,6161149.165762998,0
+BHP.US,D,20160531,000000,17.4341,17.8883,17.2692,17.3114,6877782.669521453,0
+BHP.US,D,20160601,000000,16.8815,17.1559,16.6952,17.0988,8670505.766141616,0
+BHP.US,D,20160602,000000,16.8431,17.2149,16.8291,17.1756,3492387.862336886,0
+BHP.US,D,20160603,000000,17.6054,17.8752,17.3882,17.8489,6564398.729626354,0
+BHP.US,D,20160606,000000,18.3116,18.7808,18.2863,18.7302,8734722.95513224,0
+BHP.US,D,20160607,000000,18.5232,18.7236,18.3696,18.4595,6979603.325879782,0
+BHP.US,D,20160608,000000,18.999,19.2041,18.8594,19.0308,7577094.403412832,0
+BHP.US,D,20160609,000000,18.3322,18.4474,17.8574,17.9604,12616531.3687848,0
+BHP.US,D,20160610,000000,17.3507,17.5811,17.0857,17.1559,9848889.048529644,0
+BHP.US,D,20160613,000000,17.0473,17.4135,17.0286,17.2336,6842718.418572431,0
+BHP.US,D,20160614,000000,16.9827,17.1185,16.624,16.8225,10467412.483421328,0
+BHP.US,D,20160615,000000,17.0417,17.612,17.0417,17.2786,7549514.327349666,0
+BHP.US,D,20160616,000000,16.8946,17.2692,16.5669,17.2468,8396908.934310695,0
+BHP.US,D,20160617,000000,17.4275,17.8817,17.3938,17.7871,11213462.6705769,0
+BHP.US,D,20160620,000000,18.157,18.4474,18.099,18.2095,8674906.149178369,0
+BHP.US,D,20160621,000000,18.157,18.2938,17.907,18.1645,6699459.843139291,0
+BHP.US,D,20160622,000000,18.3247,18.3443,17.9932,18.0035,8806818.335349549,0
+BHP.US,D,20160623,000000,18.4736,18.9016,18.35,18.8707,6509968.949253755,0
+BHP.US,D,20160624,000000,17.184,17.7778,17.1634,17.4781,19027779.47045375,0
+BHP.US,D,20160627,000000,16.8993,16.9967,16.5294,16.8431,12609981.514490345,0
+BHP.US,D,20160628,000000,17.5212,17.7159,17.2589,17.5427,9030669.803304411,0
+BHP.US,D,20160629,000000,17.8958,18.0362,17.7946,17.8171,7730905.996451465,0
+BHP.US,D,20160630,000000,18.2226,18.3387,18.01,18.3322,11487613.687992893,0
+BHP.US,D,20160701,000000,18.1327,18.4211,17.9978,18.3696,7281609.910459033,0
+BHP.US,D,20160705,000000,18.3116,18.3575,17.7937,17.8489,10228626.835133528,0
+BHP.US,D,20160706,000000,17.6626,18.3771,17.6195,18.3387,7341407.496103595,0
+BHP.US,D,20160707,000000,18.5307,18.6843,17.6569,17.8302,9413714.55090437,0
+BHP.US,D,20160708,000000,18.4211,18.8444,18.3893,18.8323,8273507.073983467,0
+BHP.US,D,20160711,000000,18.9343,19.3895,18.9334,19.16,6442347.62992555,0
+BHP.US,D,20160712,000000,19.5515,19.8793,19.5515,19.795,7207830.617587281,0
+BHP.US,D,20160713,000000,20.2698,20.3082,19.6349,19.84,8632620.400904048,0
+BHP.US,D,20160714,000000,20.0713,20.1415,19.7725,19.8643,3763598.172428632,0
+BHP.US,D,20160715,000000,19.8587,19.9373,19.4363,19.5759,4753093.865084427,0
+BHP.US,D,20160718,000000,19.3895,19.4298,19.2041,19.4157,6095369.792743553,0
+BHP.US,D,20160719,000000,18.8266,18.9269,18.305,18.4343,9126874.925959686,0
+BHP.US,D,20160720,000000,18.0746,18.3181,17.8639,18.1767,9143686.289835116,0
+BHP.US,D,20160721,000000,18.5232,18.8641,18.4736,18.5925,7518348.595805447,0
+BHP.US,D,20160722,000000,18.4474,18.4829,18.157,18.3247,4727002.295197731,0
+BHP.US,D,20160725,000000,18.4211,18.4211,17.9847,18.1458,3555617.34098803,0
+BHP.US,D,20160726,000000,18.3893,18.9512,18.3893,18.9091,6938073.576438273,0
+BHP.US,D,20160727,000000,19.1338,19.3783,18.8594,19.0954,5711910.740698493,0
+BHP.US,D,20160728,000000,19.0954,19.1338,18.8444,18.9737,3908877.01592912,0
+BHP.US,D,20160729,000000,18.7742,19.1216,18.6553,19.0561,6021054.466801078,0
+BHP.US,D,20160801,000000,19.1844,19.2097,18.7349,18.7611,4757720.62065304,0
+BHP.US,D,20160802,000000,18.8753,18.9166,18.4652,18.7499,4156640.6842540526,0
+BHP.US,D,20160803,000000,18.7564,19.2097,18.5925,19.1778,5901279.905958407,0
+BHP.US,D,20160804,000000,19.0439,19.5,18.9493,19.4045,7673710.627128323,0
+BHP.US,D,20160805,000000,19.588,19.9476,19.4092,19.9102,7071748.692091054,0
+BHP.US,D,20160808,000000,20.135,20.4037,20.1284,20.2052,4245049.835894686,0
+BHP.US,D,20160809,000000,20.1237,20.2455,19.9692,20.0516,3924457.2122138254,0
+BHP.US,D,20160810,000000,20.3541,20.3541,19.8203,19.8325,4145086.0749745793,0
+BHP.US,D,20160811,000000,20.0132,20.3597,19.8793,20.2501,4158497.5796922753,0
+BHP.US,D,20160812,000000,20.104,20.1602,19.7791,19.8793,4260792.337013555,0
+BHP.US,D,20160815,000000,19.9046,20.1237,19.8587,20.0254,3732602.220283307,0
+BHP.US,D,20160816,000000,20.5395,20.5901,20.1977,20.2183,4930831.539827632,0
+BHP.US,D,20160817,000000,20.3082,20.4936,20.0572,20.4815,5592975.466695638,0
+BHP.US,D,20160818,000000,20.8467,20.9628,20.6753,20.8673,4092568.715378206,0
+BHP.US,D,20160819,000000,20.4318,20.5639,20.296,20.5011,7523928.892274768,0
+BHP.US,D,20160822,000000,20.076,20.34,19.9748,20.3148,3916107.0556141133,0
+BHP.US,D,20160823,000000,20.886,21.3103,20.8607,20.9825,6103391.068495093,0
+BHP.US,D,20160824,000000,20.8991,21.0537,20.5152,20.5264,3848139.7707183505,0
+BHP.US,D,20160825,000000,20.5395,20.769,20.4421,20.7643,4550429.584757632,0
+BHP.US,D,20160826,000000,20.9703,21.5781,20.5199,20.5976,10129698.835326172,0
+BHP.US,D,20160829,000000,20.3934,20.769,20.3017,20.6753,5439111.551703886,0
+BHP.US,D,20160830,000000,20.5152,20.6678,20.1584,20.2117,7088916.699483659,0
+BHP.US,D,20160831,000000,19.7978,19.8109,19.338,19.4298,6256762.730009547,0
+BHP.US,D,20160901,000000,19.3829,19.6414,19.2612,19.5768,6671608.5471558785,0
+BHP.US,D,20160902,000000,19.972,20.0376,19.6704,19.8296,5927830.62767859,0
+BHP.US,D,20160906,000000,20.075,20.5611,19.9158,20.4655,5301755.746818471,0
+BHP.US,D,20160907,000000,20.1593,20.2651,19.9523,20.1031,3775874.611102147,0
+BHP.US,D,20160908,000000,20.0553,20.4187,20.0291,20.2258,3379045.698342893,0
+BHP.US,D,20160909,000000,20.3223,20.3335,19.8296,19.9083,6535897.146511327,0
+BHP.US,D,20160912,000000,19.4045,20.193,19.3118,20.0891,7199304.274818906,0
+BHP.US,D,20160913,000000,19.5,19.5187,18.9765,19.0205,6237207.133082804,0
+BHP.US,D,20160914,000000,19.234,19.6105,19.1685,19.4148,6256959.204282481,0
+BHP.US,D,20160915,000000,19.4682,19.942,19.3502,19.8034,4504309.384776205,0
+BHP.US,D,20160916,000000,19.4045,19.6302,19.2659,19.4092,4182205.83122468,0
+BHP.US,D,20160919,000000,19.9205,20.075,19.6985,19.7454,4259582.525322062,0
+BHP.US,D,20160920,000000,20.1228,20.2501,19.9692,20.1228,4542539.64778637,0
+BHP.US,D,20160921,000000,20.3616,20.9113,20.3485,20.842,4842226.981709026,0
+BHP.US,D,20160922,000000,21.5013,21.6371,21.0022,21.0209,7045223.597449949,0
+BHP.US,D,20160923,000000,21.0799,21.3515,21.0097,21.0733,5282699.877933756,0
+BHP.US,D,20160926,000000,21.0593,21.299,21.0593,21.1305,4875858.251819579,0
+BHP.US,D,20160927,000000,20.8598,21.1773,20.7643,21.1258,6697578.3884169515,0
+BHP.US,D,20160928,000000,21.3393,22.1157,21.2457,22.0829,6472686.888169491,0
+BHP.US,D,20160929,000000,22.2196,22.6654,22.141,22.2777,6926009.628962116,0
+BHP.US,D,20160930,000000,22.5371,22.5942,22.3236,22.4406,4459617.894453398,0
+BHP.US,D,20161003,000000,22.5371,22.6411,22.3826,22.5689,3663897.089069078,0
+BHP.US,D,20161004,000000,23.0999,23.0999,22.3489,22.4406,6006290.065867035,0
+BHP.US,D,20161005,000000,22.6879,22.9782,22.5905,22.8611,2835207.0464503965,0
+BHP.US,D,20161006,000000,22.6607,22.8405,22.6214,22.7132,2141779.9305923954,0
+BHP.US,D,20161007,000000,23.1262,23.1533,22.6214,22.9005,5526012.976858741,0
+BHP.US,D,20161010,000000,23.1074,23.4174,23.0943,23.2554,3232182.2471193904,0
+BHP.US,D,20161011,000000,23.0475,23.1205,22.5249,22.6542,4328049.538259855,0
+BHP.US,D,20161012,000000,22.6982,22.9838,22.5689,22.672,5166941.293941663,0
+BHP.US,D,20161013,000000,21.7795,22.1353,21.5725,22.0529,4800689.757702786,0
+BHP.US,D,20161014,000000,22.362,22.5184,21.9995,22.0117,4063369.8621532544,0
+BHP.US,D,20161017,000000,21.9789,22.155,21.9031,21.9415,4443826.274766296,0
+BHP.US,D,20161018,000000,22.672,22.6935,22.2842,22.3357,7846663.512648598,0
+BHP.US,D,20161019,000000,22.3489,22.6607,22.2543,22.6326,6021768.8216303885,0
+BHP.US,D,20161020,000000,22.4463,22.7703,22.2505,22.6794,5429269.685542819,0
+BHP.US,D,20161021,000000,22.4537,22.672,22.4079,22.6411,4594470.7879488235,0
+BHP.US,D,20161024,000000,22.9248,22.9332,22.4921,22.6467,3070690.004921968,0
+BHP.US,D,20161025,000000,22.9248,23.1721,22.9061,23.1262,4986112.352784625,0
+BHP.US,D,20161026,000000,22.7441,22.9005,22.6542,22.8274,6252992.346000138,0
+BHP.US,D,20161027,000000,22.5942,22.6467,22.3264,22.4406,5346886.100870495,0
+BHP.US,D,20161028,000000,22.4341,22.7132,22.4266,22.5821,4581745.875391437,0
+BHP.US,D,20161031,000000,22.7038,22.8574,22.6083,22.6794,3534638.373377475,0
+BHP.US,D,20161101,000000,22.9904,23.0231,22.42,22.5764,4859545.548191216,0
+BHP.US,D,20161102,000000,22.4079,22.6326,22.1812,22.1868,5408791.513769254,0
+BHP.US,D,20161103,000000,22.3741,22.5764,22.2074,22.2646,5159331.119250339,0
+BHP.US,D,20161104,000000,21.8563,22.1456,21.7935,22.0052,3694635.7026286577,0
+BHP.US,D,20161107,000000,22.672,23.0522,22.6411,23.0306,5669380.467377964,0
+BHP.US,D,20161108,000000,23.2151,23.9091,23.1458,23.7742,8145410.119210085,0
+BHP.US,D,20161109,000000,24.3371,25.0057,24.1825,24.5188,17188705.530140456,0
+BHP.US,D,20161110,000000,25.031,25.3354,24.3436,24.6939,12695502.28075985,0
+BHP.US,D,20161111,000000,24.4944,24.5824,23.9409,24.2856,6473983.191252873,0
+BHP.US,D,20161114,000000,24.3521,24.5188,24.2078,24.442,6660116.937779139,0
+BHP.US,D,20161115,000000,23.2638,23.7031,23.1131,23.6965,7385435.885755247,0
+BHP.US,D,20161116,000000,23.3144,23.3996,23.0231,23.0999,4527677.009715859,0
+BHP.US,D,20161117,000000,23.4043,23.5345,23.1327,23.2638,4969463.293743358,0
+BHP.US,D,20161118,000000,23.0681,23.0681,22.7506,22.9782,3275354.26521184,0
+BHP.US,D,20161121,000000,23.3603,23.6169,23.3144,23.5982,4759889.312220049,0
+BHP.US,D,20161122,000000,24.2209,24.8362,24.1957,24.8091,7335007.133103765,0
+BHP.US,D,20161123,000000,24.3698,25.0825,24.3698,25.0825,4080898.78424288,0
+BHP.US,D,20161125,000000,24.9655,25.1855,24.8793,25.09,3607694.769060224,0
+BHP.US,D,20161128,000000,24.8559,25.105,24.8035,24.8297,3369177.1373077855,0
+BHP.US,D,20161129,000000,24.2275,24.4813,24.0908,24.2341,4094292.1364462287,0
+BHP.US,D,20161130,000000,24.5712,24.6976,24.1039,24.3108,6481896.6197132915,0
+BHP.US,D,20161201,000000,24.442,24.8493,24.3052,24.4794,4527207.179932755,0
+BHP.US,D,20161202,000000,24.0908,24.6368,24.0608,24.6227,3432135.396038683,0
+BHP.US,D,20161205,000000,24.9318,25.1987,24.7894,25.09,5322801.985511607,0
+BHP.US,D,20161206,000000,24.2209,24.8428,24.2209,24.8297,5435809.929682619,0
+BHP.US,D,20161207,000000,25.0104,25.3607,24.9936,25.2052,4701682.741068272,0
+BHP.US,D,20161208,000000,25.71,25.7755,25.1294,25.1912,4815603.649931453,0
+BHP.US,D,20161209,000000,25.1855,25.1855,24.7004,24.9215,3180496.699798104,0
+BHP.US,D,20161212,000000,25.9113,26.0359,25.607,25.6266,5742587.422150299,0
+BHP.US,D,20161213,000000,25.6126,25.666,24.914,25.1078,5731943.64197307,0
+BHP.US,D,20161214,000000,24.9655,25.3794,24.3108,24.3315,4840642.373986011,0
+BHP.US,D,20161215,000000,23.896,24.013,23.6965,23.9812,5209286.838733833,0
+BHP.US,D,20161216,000000,23.7349,23.9568,23.541,23.5719,5522917.439265062,0
+BHP.US,D,20161219,000000,23.2938,23.4539,23.1917,23.2554,4015816.68133336,0
+BHP.US,D,20161220,000000,23.3191,23.7031,23.3144,23.6562,3780808.891619701,0
+BHP.US,D,20161221,000000,23.5982,23.5982,23.3921,23.4371,2460832.793938629,0
+BHP.US,D,20161222,000000,23.1721,23.3519,23.0306,23.0812,3778018.7433850397,0
+BHP.US,D,20161223,000000,22.9332,23.0615,22.8405,22.9332,2288472.5346220415,0
+BHP.US,D,20161227,000000,23.0353,23.1655,22.9904,23.0812,1953015.137280747,0
+BHP.US,D,20161228,000000,23.6712,23.8904,23.4436,23.4568,4062622.4056801344,0
+BHP.US,D,20161229,000000,23.6309,23.6506,23.3725,23.4895,4053855.809045398,0
+BHP.US,D,20161230,000000,23.6899,23.7349,23.084,23.1721,2925403.6868567485,0
+BHP.US,D,20170103,000000,23.9372,24.028,23.7499,23.9756,5790929.703446816,0
+BHP.US,D,20170104,000000,23.7414,24.1151,23.7087,24.0711,5860403.647033397,0
+BHP.US,D,20170105,000000,24.0009,24.3521,23.9568,24.2987,2791575.876524459,0
+BHP.US,D,20170106,000000,24.1488,24.2593,23.9091,23.9372,2567913.4082778,0
+BHP.US,D,20170109,000000,23.9812,24.1245,23.8398,23.8641,3746547.622481803,0
+BHP.US,D,20170110,000000,24.8493,25.1537,24.7707,24.972,7290622.099934937,0
+BHP.US,D,20170111,000000,25.3466,25.5283,25.0357,25.503,6805930.746555389,0
+BHP.US,D,20170112,000000,25.9891,26.0275,25.6463,25.7362,3631118.987132843,0
+BHP.US,D,20170113,000000,25.6575,25.8823,25.5808,25.8008,2634805.423647232,0
+BHP.US,D,20170117,000000,25.9891,26.1024,25.7615,25.8074,2891515.0781604494,0
+BHP.US,D,20170118,000000,25.754,26.1839,25.7437,26.0087,3546527.2024799297,0
+BHP.US,D,20170119,000000,25.9572,26.123,25.754,25.9366,3006530.47685927,0
+BHP.US,D,20170120,000000,25.8402,25.9769,25.7334,25.858,2418022.7583381617,0
+BHP.US,D,20170123,000000,26.0996,26.1839,25.9675,26.1118,3101385.906683083,0
+BHP.US,D,20170124,000000,26.8825,27.0661,26.7383,26.9097,4807027.120799881,0
+BHP.US,D,20170125,000000,26.669,27.0314,26.6128,26.9921,4223828.478827848,0
+BHP.US,D,20170126,000000,26.6296,26.831,26.4461,26.6437,3901638.4338844335,0
+BHP.US,D,20170127,000000,26.7982,26.8872,26.5725,26.7064,2427242.100036616,0
+BHP.US,D,20170130,000000,26.403,26.4742,26.123,26.3065,3934638.6371726817,0
+BHP.US,D,20170131,000000,26.8619,26.9855,26.4798,26.7383,4702516.688933281,0
+BHP.US,D,20170201,000000,26.8759,26.9921,26.5585,26.8188,3064308.8622314464,0
+BHP.US,D,20170202,000000,26.506,26.6765,26.3384,26.506,3021370.691235587,0
+BHP.US,D,20170203,000000,25.8982,25.9432,25.4112,25.5086,6855826.669521034,0
+BHP.US,D,20170206,000000,25.5283,25.6388,25.3682,25.4515,2971181.1246555024,0
+BHP.US,D,20170207,000000,25.4637,25.607,25.2886,25.3747,3660040.213667779,0
+BHP.US,D,20170208,000000,24.9786,25.179,24.8166,25.0619,5027218.18762638,0
+BHP.US,D,20170209,000000,24.972,25.4225,24.7772,25.3925,6836067.123756626,0
+BHP.US,D,20170210,000000,25.6969,26.0565,25.6463,25.9628,6805646.7130956035,0
+BHP.US,D,20170213,000000,26.2466,26.3206,25.9891,26.1839,4752935.83143011,0
+BHP.US,D,20170214,000000,26.138,26.2326,25.8533,26.2082,3363999.3995389873,0
+BHP.US,D,20170215,000000,26.3768,26.5332,26.2597,26.3843,3462162.858153837,0
+BHP.US,D,20170216,000000,26.5987,26.7008,26.4161,26.5463,4232800.092095211,0
+BHP.US,D,20170217,000000,26.0799,26.138,25.9516,26.0865,3514104.676265907,0
+BHP.US,D,20170221,000000,26.2869,26.5332,26.1839,26.3918,3974056.2881801454,0
+BHP.US,D,20170222,000000,25.5808,25.8177,25.5686,25.7812,6209541.63342271,0
+BHP.US,D,20170223,000000,26.1576,26.2054,25.2324,25.3279,6174492.331603152,0
+BHP.US,D,20170224,000000,24.6939,24.8222,24.5,24.5899,5059977.069253306,0
+BHP.US,D,20170227,000000,24.7651,25.1209,24.6864,24.9973,5193955.438675181,0
+BHP.US,D,20170228,000000,24.3698,24.5309,24.2987,24.4944,7061793.639664058,0
+BHP.US,D,20170301,000000,24.9786,25.2511,24.9524,25.1397,7745358.601256722,0
+BHP.US,D,20170302,000000,25.031,25.2052,24.5899,24.6293,7551930.7473477665,0
+BHP.US,D,20170303,000000,24.9392,25.3354,24.914,25.2961,4922189.875203403,0
+BHP.US,D,20170306,000000,24.8615,24.9392,24.6742,24.8297,3799302.032559651,0
+BHP.US,D,20170307,000000,24.8999,24.9392,24.6368,24.7135,5001929.599550806,0
+BHP.US,D,20170308,000000,24.7725,24.8315,24.0645,24.1039,5106902.386635779,0
+BHP.US,D,20170309,000000,23.5944,23.8932,23.5944,23.5944,6735963.481696549,0
+BHP.US,D,20170310,000000,23.8463,23.8463,23.4024,23.5748,5692502.499476451,0
+BHP.US,D,20170313,000000,24.0702,24.2163,23.9522,24.0645,3923501.5357231935,0
+BHP.US,D,20170314,000000,23.793,23.9849,23.6,23.9119,5938557.695862824,0
+BHP.US,D,20170315,000000,24.2959,25.1631,24.072,25.1097,5124596.816944453,0
+BHP.US,D,20170316,000000,25.3279,25.3878,25.0338,25.0769,7227790.908804471,0
+BHP.US,D,20170317,000000,25.2755,25.3691,25.2099,25.2558,2995940.0864301217,0
+BHP.US,D,20170320,000000,25.2099,25.4946,25.1631,25.4337,3604293.842107528,0
+BHP.US,D,20170321,000000,25.2558,25.3213,24.4185,24.4476,5556024.42204947,0
+BHP.US,D,20170322,000000,24.2818,24.6077,24.1432,24.5216,4405488.164465009,0
+BHP.US,D,20170323,000000,24.4607,24.5543,24.2387,24.3549,3558896.539315104,0
+BHP.US,D,20170324,000000,24.2247,24.3296,24.0196,24.1507,4362163.4516930515,0
+BHP.US,D,20170327,000000,23.4296,23.7742,23.2704,23.7002,4916760.137823667,0
+BHP.US,D,20170328,000000,23.8332,24.2902,23.7536,24.1638,6637189.244363664,0
+BHP.US,D,20170329,000000,24.0992,24.574,24.0608,24.4017,3321710.4478797805,0
+BHP.US,D,20170330,000000,24.4017,24.6602,24.3211,24.4092,3137601.240600709,0
+BHP.US,D,20170331,000000,24.0702,24.2041,23.9653,24.0261,2832203.339223416,0
+BHP.US,D,20170403,000000,24.1367,24.2106,23.8004,24.1039,2763081.767974163,0
+BHP.US,D,20170404,000000,24.2369,24.4214,24.1676,24.383,2150907.441924152,0
+BHP.US,D,20170405,000000,24.9111,25.2165,24.4804,24.5543,4975659.7079055235,0
+BHP.US,D,20170406,000000,24.7398,24.8662,24.4729,24.5806,3654794.137021438,0
+BHP.US,D,20170407,000000,24.3689,24.9336,24.3502,24.4551,5083519.812566662,0
+BHP.US,D,20170410,000000,25.1425,25.4459,25.0572,25.3082,6339615.076670014,0
+BHP.US,D,20170411,000000,25.4272,25.4665,24.9926,25.3944,6023142.005951006,0
+BHP.US,D,20170412,000000,24.5955,24.7594,24.0514,24.1975,11700771.189407332,0
+BHP.US,D,20170413,000000,24.1975,24.309,23.866,23.8726,3541032.329607536,0
+BHP.US,D,20170417,000000,24.0449,24.1367,23.8192,23.9784,2759134.1300011277,0
+BHP.US,D,20170418,000000,23.4942,23.7677,23.2975,23.5279,5108679.197451881,0
+BHP.US,D,20170419,000000,23.7433,23.8594,23.35,23.4427,3546204.7284015263,0
+BHP.US,D,20170420,000000,23.6085,23.8332,23.5354,23.807,5443573.866848413,0
+BHP.US,D,20170421,000000,23.8192,23.8538,23.5251,23.6544,5336192.134330071,0
+BHP.US,D,20170424,000000,24.0449,24.1254,23.9119,23.9203,4716651.090839981,0
+BHP.US,D,20170425,000000,23.8801,24.0514,23.7705,24.0364,3896751.1363451905,0
+BHP.US,D,20170426,000000,23.5691,24.0102,23.5691,23.8463,4264832.873148249,0
+BHP.US,D,20170427,000000,23.5354,23.5485,22.908,23.158,6909053.044971908,0
+BHP.US,D,20170428,000000,23.3968,23.6609,23.3369,23.5485,3222159.9236098127,0
+BHP.US,D,20170501,000000,23.6815,23.8538,23.6,23.7077,2730203.2933115377,0
+BHP.US,D,20170502,000000,23.217,23.5017,23.217,23.4024,5073224.133546915,0
+BHP.US,D,20170503,000000,22.7225,22.9351,22.583,22.6101,5306411.332851047,0
+BHP.US,D,20170504,000000,22.2065,22.4912,22.0754,22.3723,7666208.299728122,0
+BHP.US,D,20170505,000000,22.509,22.8143,22.4912,22.8143,5103378.6632624995,0
+BHP.US,D,20170508,000000,22.4566,22.5633,22.4125,22.509,2946654.942182512,0
+BHP.US,D,20170509,000000,22.8686,22.966,22.6963,22.7553,3936525.430869829,0
+BHP.US,D,20170510,000000,23.1393,23.2901,22.9922,23.217,4082945.7471842673,0
+BHP.US,D,20170511,000000,23.2329,23.2779,23.0531,23.2704,3203049.5971820573,0
+BHP.US,D,20170512,000000,23.1262,23.35,23.0999,23.2844,3331542.7038861937,0
+BHP.US,D,20170515,000000,23.6422,23.7405,23.5429,23.616,2735997.148773179,0
+BHP.US,D,20170516,000000,23.807,23.9887,23.7602,23.8726,2925296.9073605887,0
+BHP.US,D,20170517,000000,23.5813,23.7808,23.4296,23.4296,3616228.586393331,0
+BHP.US,D,20170518,000000,23.4502,23.8801,23.3303,23.7471,4237557.118649139,0
+BHP.US,D,20170519,000000,24.0196,24.4279,24.0102,24.2818,3893271.192565336,0
+BHP.US,D,20170522,000000,24.4017,24.4476,24.265,24.4017,2523844.4424176062,0
+BHP.US,D,20170523,000000,24.2041,24.3296,24.0327,24.2509,4072536.8818985904,0
+BHP.US,D,20170524,000000,24.0327,24.2593,23.9915,24.1367,3773495.563927702,0
+BHP.US,D,20170525,000000,24.2509,24.4878,23.9325,23.9522,3723769.420360952,0
+BHP.US,D,20170526,000000,23.8463,23.9203,23.6609,23.7077,2041675.2207373567,0
+BHP.US,D,20170530,000000,23.8192,23.8801,23.7077,23.793,1398428.0613047855,0
+BHP.US,D,20170531,000000,23.5279,23.5279,23.1721,23.2095,4082432.1378077376,0
+BHP.US,D,20170601,000000,23.217,23.5223,23.1393,23.2901,3554409.6648864606,0
+BHP.US,D,20170602,000000,23.2844,23.5813,23.217,23.4614,3155824.2294153743,0
+BHP.US,D,20170605,000000,23.2779,23.35,23.1112,23.1983,2373781.8774891505,0
+BHP.US,D,20170606,000000,23.1655,23.3968,23.1393,23.2975,3879322.586981955,0
+BHP.US,D,20170607,000000,23.3181,23.4427,22.8799,23.0728,5587768.898462877,0
+BHP.US,D,20170608,000000,23.1187,23.6085,23.085,23.5429,4900527.518817424,0
+BHP.US,D,20170609,000000,23.3228,23.6356,23.3041,23.4099,3149933.204612227,0
+BHP.US,D,20170612,000000,23.4024,23.4839,23.1346,23.2058,3115267.241183883,0
+BHP.US,D,20170613,000000,23.4502,23.5101,23.3565,23.4942,3849761.7512650206,0
+BHP.US,D,20170614,000000,23.7002,23.7115,23.0531,23.1917,5258179.034435574,0
+BHP.US,D,20170615,000000,22.8611,22.9014,22.6027,22.8349,3577518.8834454077,0
+BHP.US,D,20170616,000000,23.0128,23.0597,22.8003,22.9538,6121377.006828283,0
+BHP.US,D,20170619,000000,23.0447,23.3041,23.0269,23.0934,6094859.386751909,0
+BHP.US,D,20170620,000000,22.5774,22.5914,22.1606,22.2842,7740708.354198953,0
+BHP.US,D,20170621,000000,22.4566,22.6298,22.1072,22.2739,7189655.679545888,0
+BHP.US,D,20170622,000000,22.1606,22.5259,22.1072,22.4509,6806922.7280747155,0
+BHP.US,D,20170623,000000,22.5024,22.6626,22.3976,22.5952,2708750.224738032,0
+BHP.US,D,20170626,000000,22.7019,22.7422,22.318,22.4762,2805645.1429385007,0
+BHP.US,D,20170627,000000,22.9201,23.1721,22.7553,22.7619,7302318.725944304,0
+BHP.US,D,20170628,000000,23.1983,23.5776,23.1842,23.4568,6132822.701021673,0
+BHP.US,D,20170629,000000,23.6937,23.866,23.3837,23.556,3307277.0633838335,0
+BHP.US,D,20170630,000000,23.6881,23.734,23.3893,23.5429,3122935.076803133,0
+BHP.US,D,20170703,000000,23.7742,24.0514,23.7639,23.9325,2046524.0776579825,0
+BHP.US,D,20170705,000000,24.4878,24.4878,24.0102,24.0786,7373661.310713685,0
+BHP.US,D,20170706,000000,24.4963,24.7866,24.3155,24.4429,6376717.7482007295,0
+BHP.US,D,20170707,000000,24.5272,24.6667,24.3333,24.6208,3764089.358110968,0
+BHP.US,D,20170710,000000,24.3221,25.0357,24.3155,24.8971,3276275.7722637006,0
+BHP.US,D,20170711,000000,25.0104,25.3082,24.8662,25.2492,4031937.181868635,0
+BHP.US,D,20170712,000000,25.4459,25.6763,25.4141,25.4459,4363296.382147308,0
+BHP.US,D,20170713,000000,25.4871,25.666,25.3082,25.5602,3181488.6813174305,0
+BHP.US,D,20170714,000000,25.9628,26.1614,25.9563,26.0631,3384258.673345424,0
+BHP.US,D,20170717,000000,26.2204,26.4068,26.1942,26.2204,3377924.5136332125,0
+BHP.US,D,20170718,000000,25.9628,26.1876,25.917,26.0808,3538977.8921014178,0
+BHP.US,D,20170719,000000,26.1558,26.3721,26.1155,26.3328,3382084.642803606,0
+BHP.US,D,20170720,000000,26.1558,26.2344,25.8186,25.9366,3726117.5014815102,0
+BHP.US,D,20170721,000000,25.8964,25.9038,25.606,25.6585,3739916.6157702673,0
+BHP.US,D,20170724,000000,25.6266,25.7456,25.4731,25.725,2935720.721775728,0
+BHP.US,D,20170725,000000,26.4208,26.7551,26.3721,26.5987,7562672.764661462,0
+BHP.US,D,20170726,000000,26.7551,27.0661,26.6559,26.963,4295462.571621746,0
+BHP.US,D,20170727,000000,27.2206,27.2468,26.7551,26.9874,3190951.4802671294,0
+BHP.US,D,20170728,000000,26.9958,27.2665,26.9434,27.214,3002215.517419445,0
+BHP.US,D,20170731,000000,27.4781,27.6298,27.3789,27.5577,3071621.1221284834,0
+BHP.US,D,20170801,000000,27.5306,27.5446,27.2271,27.3789,2129429.8140665297,0
+BHP.US,D,20170802,000000,27.0473,27.2534,26.9471,27.2271,2507663.07756952,0
+BHP.US,D,20170803,000000,27.067,27.1812,26.9218,26.9874,2227617.831965496,0
+BHP.US,D,20170804,000000,27.1016,27.3199,26.963,27.259,2632664.494749224,0
+BHP.US,D,20170807,000000,27.4519,27.7825,27.4379,27.7741,2908963.915627955,0
+BHP.US,D,20170808,000000,27.3395,27.5671,27.2468,27.4322,2726236.4350291938,0
+BHP.US,D,20170809,000000,27.2665,27.3648,27.1672,27.3573,2068191.7730187695,0
+BHP.US,D,20170810,000000,27.1738,27.2271,26.8694,26.8694,3062529.9158254205,0
+BHP.US,D,20170811,000000,26.3936,26.7823,26.2934,26.6915,3517262.1459673583,0
+BHP.US,D,20170814,000000,26.8619,27.022,26.7308,26.7636,2635109.745211288,0
+BHP.US,D,20170815,000000,26.3674,26.5322,26.2419,26.5042,3102452.6338497214,0
+BHP.US,D,20170816,000000,26.7551,27.2393,26.7308,27.2318,3628278.6525349873,0
+BHP.US,D,20170817,000000,27.0286,27.0389,26.7505,26.7636,2731860.5110919406,0
+BHP.US,D,20170818,000000,26.6652,26.89,26.6044,26.7233,2768240.285433653,0
+BHP.US,D,20170821,000000,26.8619,27.1138,26.7898,27.0632,2790033.9805999086,0
+BHP.US,D,20170822,000000,27.4641,27.6767,27.3723,27.3929,4432151.004656161,0
+BHP.US,D,20170823,000000,27.3077,27.6823,27.2665,27.6167,4729496.664228029,0
+BHP.US,D,20170824,000000,27.6767,27.7029,27.5118,27.5905,4493269.452668223,0
+BHP.US,D,20170825,000000,28.173,28.8398,28.0625,28.1533,7925755.08545431,0
+BHP.US,D,20170828,000000,28.3313,28.3903,28.0869,28.3313,3428980.061927155,0
+BHP.US,D,20170829,000000,28.1796,28.5045,28.1337,28.4427,2848765.9068727936,0
+BHP.US,D,20170830,000000,28.4427,28.5298,28.2985,28.3247,3895482.5959308096,0
+BHP.US,D,20170831,000000,28.7405,28.8623,28.6684,28.7752,5869283.429934062,0
+BHP.US,D,20170901,000000,29.0262,29.2631,28.8932,29.2097,3668890.09830952,0
+BHP.US,D,20170905,000000,29.3043,29.4551,28.9063,29.1507,5941648.962276656,0
+BHP.US,D,20170906,000000,29.2182,29.5141,29.1779,29.4626,3409867.599909477,0
+BHP.US,D,20170907,000000,29.5843,29.8138,29.4888,29.7791,3506958.99238288,0
+BHP.US,D,20170908,000000,29.4485,29.4485,28.7546,28.9971,6991083.189511944,0
+BHP.US,D,20170911,000000,28.9906,29.5628,28.9634,29.4766,5015249.273901804,0
+BHP.US,D,20170912,000000,29.6864,29.8475,29.6237,29.6452,3258801.3077171165,0
+BHP.US,D,20170913,000000,29.2659,29.3689,29.0524,29.1788,3454883.6999006094,0
+BHP.US,D,20170914,000000,28.6591,28.7274,28.5176,28.7134,3963616.456840582,0
+BHP.US,D,20170915,000000,28.3968,28.5514,28.2086,28.2086,3206182.507599392,0
+BHP.US,D,20170918,000000,28.262,28.5214,28.2273,28.5102,3133715.5347354463,0
+BHP.US,D,20170919,000000,28.438,28.5317,28.3322,28.483,4265929.498573813,0
+BHP.US,D,20170920,000000,28.6001,28.7134,28.0869,28.3622,3435683.67869608,0
+BHP.US,D,20170921,000000,28.1936,28.3154,28.114,28.1271,3837143.6182037937,0
+BHP.US,D,20170922,000000,28.0728,28.3154,28.0185,28.114,2795510.7009579553,0
+BHP.US,D,20170925,000000,28.026,28.0831,27.6692,27.8359,2863388.2910769437,0
+BHP.US,D,20170926,000000,27.6692,27.7488,27.3442,27.3442,4825557.634563488,0
+BHP.US,D,20170927,000000,27.4388,27.4997,27.1663,27.3442,3213735.021362789,0
+BHP.US,D,20170928,000000,26.9799,27.4116,26.9265,27.3114,3231656.891998283,0
+BHP.US,D,20170929,000000,27.4388,27.4734,27.2309,27.3376,3298951.4660682385,0
+BHP.US,D,20171002,000000,27.5062,27.6411,27.4322,27.5596,3206124.8466714653,0
+BHP.US,D,20171003,000000,27.6617,27.7366,27.553,27.7029,2183294.730904442,0
+BHP.US,D,20171004,000000,27.7694,27.9258,27.6823,27.7422,2559466.0823365822,0
+BHP.US,D,20171005,000000,27.9173,27.9979,27.7965,27.8237,2738297.1791204656,0
+BHP.US,D,20171006,000000,27.7638,27.8846,27.6542,27.8846,2281506.240292563,0
+BHP.US,D,20171009,000000,28.114,28.1487,27.6542,27.7282,3610221.1719393698,0
+BHP.US,D,20171010,000000,28.04,28.1936,27.9511,28.0129,5214750.7455523405,0
+BHP.US,D,20171011,000000,27.7909,27.8237,27.4191,27.6017,4661779.24335328,0
+BHP.US,D,20171012,000000,27.5952,27.8443,27.5409,27.6767,2353743.637239765,0
+BHP.US,D,20171013,000000,28.3369,28.572,28.3154,28.4643,3877178.4546990623,0
+BHP.US,D,20171016,000000,28.9971,29.0973,28.5916,28.7668,5260264.437995579,0
+BHP.US,D,20171017,000000,28.7405,28.7668,28.483,28.6122,3449125.0816727006,0
+BHP.US,D,20171018,000000,28.4099,28.4586,27.834,27.9913,7747345.767680259,0
+BHP.US,D,20171019,000000,27.9042,28.188,27.8574,28.0325,4296632.874899659,0
+BHP.US,D,20171020,000000,28.1749,28.1749,27.7244,27.8359,3473919.2806810527,0
+BHP.US,D,20171023,000000,27.8359,27.9042,27.7572,27.804,2307323.386874128,0
+BHP.US,D,20171024,000000,27.8237,28.026,27.8237,28.0129,1940749.376556848,0
+BHP.US,D,20171025,000000,27.7422,27.7834,27.2627,27.4847,3222910.5834678174,0
+BHP.US,D,20171026,000000,27.8499,27.8499,27.4847,27.5746,3798392.271252368,0
+BHP.US,D,20171027,000000,27.2506,27.4659,27.1091,27.4257,3235771.105985328,0
+BHP.US,D,20171030,000000,27.4322,27.7085,27.4051,27.5137,3029978.1864210446,0
+BHP.US,D,20171031,000000,27.5409,27.7197,27.4051,27.6411,1969505.094872736,0
+BHP.US,D,20171101,000000,28.6122,28.6872,28.2863,28.3481,6230887.922500056,0
+BHP.US,D,20171102,000000,28.424,28.9709,28.424,28.8698,4642052.799232681,0
+BHP.US,D,20171103,000000,28.6731,28.7218,28.3097,28.4306,3154281.2656958625,0
+BHP.US,D,20171106,000000,29.1666,29.3736,29.0702,29.2809,5863252.523990946,0
+BHP.US,D,20171107,000000,29.4148,29.4148,28.9222,29.1592,3914548.0749701774,0
+BHP.US,D,20171108,000000,29.206,29.5431,29.0318,29.53,5083153.558894834,0
+BHP.US,D,20171109,000000,28.8005,28.9634,28.6385,28.9438,4775175.864890316,0
+BHP.US,D,20171110,000000,28.8557,29.0168,28.8557,28.8557,2471115.6594188367,0
+BHP.US,D,20171113,000000,28.5804,28.91,28.5392,28.8005,3164336.6908492497,0
+BHP.US,D,20171114,000000,28.4306,28.4512,27.937,28.1196,4144607.7028317824,0
+BHP.US,D,20171115,000000,27.6486,27.864,27.4659,27.7965,3765870.4401069167,0
+BHP.US,D,20171116,000000,27.9511,27.9511,27.6645,27.9108,4491282.286244685,0
+BHP.US,D,20171117,000000,27.8574,27.9314,27.7488,27.9108,3237759.3402038272,0
+BHP.US,D,20171120,000000,27.6542,27.7422,27.5137,27.7366,3278370.78597836,0
+BHP.US,D,20171121,000000,28.0869,28.2648,28.0185,28.1,2656686.6780003393,0
+BHP.US,D,20171122,000000,28.4989,28.6001,28.38,28.5102,1514064.9166712575,0
+BHP.US,D,20171124,000000,28.8005,28.9325,28.7546,28.808,950206.1770437232,0
+BHP.US,D,20171127,000000,28.6872,28.7546,28.2564,28.2564,2869823.891310507,0
+BHP.US,D,20171128,000000,27.9595,28.3369,27.864,28.3285,3625025.081286992,0
+BHP.US,D,20171129,000000,27.9258,28.1,27.7422,27.9511,4592087.469594533,0
+BHP.US,D,20171130,000000,27.9314,28.1393,27.9258,28.026,2464898.9571524016,0
+BHP.US,D,20171201,000000,28.1065,28.4071,27.9314,28.3013,3613074.3200767646,0
+BHP.US,D,20171204,000000,28.3828,28.5579,28.2957,28.3968,3571679.1128004175,0
+BHP.US,D,20171205,000000,28.0934,28.188,27.9042,27.9314,3044440.4013809552,0
+BHP.US,D,20171206,000000,27.804,27.9511,27.6064,27.7282,3587961.918169856,0
+BHP.US,D,20171207,000000,27.4388,27.7282,27.3714,27.6823,2614704.1834951118,0
+BHP.US,D,20171208,000000,27.8705,27.9642,27.6767,27.6954,2078301.6557151983,0
+BHP.US,D,20171211,000000,28.0185,28.2479,27.9408,28.0803,2397216.7735113855,0
+BHP.US,D,20171212,000000,28.114,28.2891,28.0522,28.2685,2114185.973194728,0
+BHP.US,D,20171213,000000,28.3893,28.6937,28.3229,28.572,2646867.2355334656,0
+BHP.US,D,20171214,000000,28.6328,28.8632,28.5514,28.5579,3417469.232241107,0
+BHP.US,D,20171215,000000,28.808,29.206,28.7752,29.058,5254361.667447855,0
+BHP.US,D,20171218,000000,29.22,29.604,29.22,29.4223,2436166.7303256686,0
+BHP.US,D,20171219,000000,28.9363,29.2331,28.8632,29.2004,2465125.3296842608,0
+BHP.US,D,20171220,000000,29.4551,29.8793,29.3736,29.7735,3742309.5442792126,0
+BHP.US,D,20171221,000000,30.0966,30.5049,30.002,30.3925,3825281.4839753793,0
+BHP.US,D,20171222,000000,30.3598,30.4197,30.1771,30.3532,1580494.5768223167,0
+BHP.US,D,20171226,000000,30.3729,30.711,30.1097,30.5883,1377098.8569468255,0
+BHP.US,D,20171227,000000,30.7241,30.946,30.7166,30.872,1491696.7478156607,0
+BHP.US,D,20171228,000000,31.1904,31.3234,31.0893,31.2832,2073370.5785825297,0
+BHP.US,D,20171229,000000,31.4386,31.4583,30.9001,31.0209,2153697.5901588127,0
+BHP.US,D,20180102,000000,31.5351,32.0577,31.4452,32.053,3930427.2538441312,0
+BHP.US,D,20180103,000000,32.1476,32.2412,31.891,32.1803,3693527.331458517,0
+BHP.US,D,20180104,000000,32.3424,32.4369,32.1953,32.2412,3502192.3556742975,0
+BHP.US,D,20180105,000000,32.2805,32.4772,32.1204,32.4697,1923547.199725472,0
+BHP.US,D,20180108,000000,32.7188,32.775,32.6121,32.7132,4203818.001247464,0
+BHP.US,D,20180109,000000,32.9164,33.1712,32.8144,32.9436,3366804.4969031103,0
+BHP.US,D,20180110,000000,32.997,33.0887,32.8696,32.9633,3355643.9039644673,0
+BHP.US,D,20180111,000000,33.2732,33.5963,33.2255,33.5027,6206719.451339201,0
+BHP.US,D,20180112,000000,33.8192,34.2566,33.7649,34.1901,5710920.894769089,0
+BHP.US,D,20180116,000000,33.6244,33.9222,33.1037,33.1936,6844986.41507087,0
+BHP.US,D,20180117,000000,33.4025,33.6169,33.1777,33.3482,4401613.136549363,0
+BHP.US,D,20180118,000000,33.2948,33.4428,32.997,33.2732,3212321.2608336303,0
+BHP.US,D,20180119,000000,33.5027,33.6647,33.3941,33.4905,1815880.3659523823,0
+BHP.US,D,20180122,000000,33.2948,33.3819,33.159,33.3482,3093088.0720364894,0
+BHP.US,D,20180123,000000,32.9914,33.0438,32.6271,32.8827,4590670.505680489,0
+BHP.US,D,20180124,000000,33.4025,33.5757,33.1843,33.4943,4385023.874025946,0
+BHP.US,D,20180125,000000,33.7256,33.8342,32.9501,32.9914,2998456.879154613,0
+BHP.US,D,20180126,000000,33.3819,33.7452,33.2948,33.7256,2537164.1167686046,0
+BHP.US,D,20180129,000000,33.9016,33.9138,33.307,33.3744,3479331.933341403,0
+BHP.US,D,20180130,000000,33.2601,33.2817,32.8827,32.9914,3129624.8122375566,0
+BHP.US,D,20180131,000000,33.1187,33.2695,32.849,33.0635,3174860.877990779,0
+BHP.US,D,20180201,000000,32.8874,33.3041,32.8696,33.2601,3131037.5049717533,0
+BHP.US,D,20180202,000000,32.9633,32.9782,32.1953,32.2618,3437871.590572398,0
+BHP.US,D,20180205,000000,32.3021,32.7273,31.2288,31.345,3777477.371339509,0
+BHP.US,D,20180206,000000,31.0949,32.348,31.0331,32.1953,5414474.318554889,0
+BHP.US,D,20180207,000000,31.5931,31.8647,31.1577,31.2963,3526960.927603571,0
+BHP.US,D,20180208,000000,31.1352,31.2017,30.1734,30.1921,4746995.688058729,0
+BHP.US,D,20180209,000000,30.6229,31.0275,29.7257,30.8655,6423987.9633558,0
+BHP.US,D,20180212,000000,31.0144,31.6475,31.0069,31.566,3987964.3175549856,0
+BHP.US,D,20180213,000000,31.6137,32.3152,31.5547,32.2009,5321460.835039836,0
+BHP.US,D,20180214,000000,31.7627,33.4905,31.7149,33.2405,10201569.978601545,0
+BHP.US,D,20180215,000000,33.6516,33.7518,33.1618,33.6647,4679219.538461093,0
+BHP.US,D,20180216,000000,33.2199,33.4353,32.5915,32.8415,6210945.783797215,0
+BHP.US,D,20180220,000000,31.6887,31.7683,31.2607,31.3984,10076530.120803224,0
+BHP.US,D,20180221,000000,31.4386,31.9865,31.2167,31.345,6576621.778551789,0
+BHP.US,D,20180222,000000,31.6812,32.6271,31.6812,32.1064,7250234.891102341,0
+BHP.US,D,20180223,000000,32.3152,32.5793,32.214,32.5793,2645069.068818131,0
+BHP.US,D,20180226,000000,32.8696,33.0578,32.5521,32.9558,3540355.3476018817,0
+BHP.US,D,20180227,000000,32.7273,32.7273,32.0464,32.2356,3809700.219895712,0
+BHP.US,D,20180228,000000,31.7833,31.9247,31.3497,31.3656,3724403.690568142,0
+BHP.US,D,20180301,000000,30.9516,31.27,30.5499,30.8393,7513276.569737846,0
+BHP.US,D,20180302,000000,30.474,30.6903,30.0329,30.6426,6869150.615051879,0
+BHP.US,D,20180305,000000,30.4197,30.872,30.2446,30.8243,3505763.062025888,0
+BHP.US,D,20180306,000000,31.4452,31.7486,31.345,31.4798,3864468.4912711377,0
+BHP.US,D,20180307,000000,30.9741,31.2232,30.4272,30.9601,5064925.23110536,0
+BHP.US,D,20180308,000000,30.9039,30.9114,30.5461,30.8917,6503925.229771099,0
+BHP.US,D,20180309,000000,31.2504,31.5669,31.0968,31.2916,3731947.661971846,0
+BHP.US,D,20180312,000000,31.3749,31.6034,31.1886,31.4152,2892394.9412088078,0
+BHP.US,D,20180313,000000,31.6718,31.7205,30.9067,30.9601,4379966.797087808,0
+BHP.US,D,20180314,000000,31.713,31.713,31.0762,31.2092,2949921.3269700464,0
+BHP.US,D,20180315,000000,31.168,31.4227,31.0921,31.2438,2143916.588310557,0
+BHP.US,D,20180316,000000,31.2644,31.5379,31.1745,31.388,2040583.9342866016,0
+BHP.US,D,20180319,000000,30.9872,30.9947,30.2277,30.5527,4701235.334979362,0
+BHP.US,D,20180320,000000,30.6772,30.9872,30.4834,30.8702,4920913.860224291,0
+BHP.US,D,20180321,000000,30.8702,31.7973,30.8496,31.6653,6520943.74586908,0
+BHP.US,D,20180322,000000,30.9329,30.9516,30.2624,30.4131,6297584.531391515,0
+BHP.US,D,20180323,000000,30.7606,31.1043,30.3719,30.4075,3732113.1701908945,0
+BHP.US,D,20180326,000000,30.8645,30.9872,30.4815,30.9741,2470780.3718008944,0
+BHP.US,D,20180327,000000,31.2644,31.2981,30.3382,30.4768,3671700.534648451,0
+BHP.US,D,20180328,000000,30.2483,30.3719,29.958,30.0535,4088143.773057336,0
+BHP.US,D,20180329,000000,30.5368,30.8561,30.3448,30.7044,4624865.571530768,0
+BHP.US,D,20180402,000000,30.6838,30.7868,30.047,30.1865,4244387.8030184945,0
+BHP.US,D,20180403,000000,30.6079,30.9114,30.3026,30.504,3627212.9931633105,0
+BHP.US,D,20180404,000000,29.958,30.6772,29.8756,30.6566,2820407.408282621,0
+BHP.US,D,20180405,000000,30.593,30.8421,30.5321,30.739,3947426.549632803,0
+BHP.US,D,20180406,000000,30.5321,30.6688,29.9926,30.1584,3365214.550205288,0
+BHP.US,D,20180409,000000,30.0339,30.4412,29.7847,30.1519,4134422.00669308,0
+BHP.US,D,20180410,000000,31.2438,31.8797,31.2438,31.6437,4991926.496350537,0
+BHP.US,D,20180411,000000,31.6091,32.0605,31.5473,31.8666,3750678.9211882334,0
+BHP.US,D,20180412,000000,31.7008,32.0464,31.5669,31.9415,2686138.59863119,0
+BHP.US,D,20180413,000000,32.3068,32.4875,32.2309,32.3424,5391327.727172286,0
+BHP.US,D,20180416,000000,32.5137,32.5493,31.8029,31.9827,4500072.374368576,0
+BHP.US,D,20180417,000000,32.1906,32.3049,32.0651,32.2524,3134393.5845360626,0
+BHP.US,D,20180418,000000,33.0401,33.6151,33.0335,33.262,6776715.876406013,0
+BHP.US,D,20180419,000000,33.3454,33.5027,32.8818,32.9988,3878646.6727712625,0
+BHP.US,D,20180420,000000,33.1712,33.1927,32.8743,32.9642,3915555.005618966,0
+BHP.US,D,20180423,000000,32.7638,32.9389,32.5531,32.6533,2521234.751531456,0
+BHP.US,D,20180424,000000,33.2339,33.4334,32.6271,32.8743,3594391.1116336496,0
+BHP.US,D,20180425,000000,32.6804,32.7713,32.3695,32.6533,1822475.067635224,0
+BHP.US,D,20180426,000000,32.9923,33.026,32.6111,32.7638,1717166.9929323087,0
+BHP.US,D,20180427,000000,32.2459,32.3011,32.0136,32.156,3134702.1772799646,0
+BHP.US,D,20180430,000000,32.2244,32.5634,32.1906,32.3068,2390217.3775380976,0
+BHP.US,D,20180501,000000,32.052,32.0792,31.5716,31.9968,2298884.603292603,0
+BHP.US,D,20180502,000000,32.481,32.7769,32.3836,32.4454,2298838.6881092545,0
+BHP.US,D,20180503,000000,32.6889,33.0475,32.3836,32.9295,3213593.004632896,0
+BHP.US,D,20180504,000000,32.8687,33.484,32.7638,33.3585,2876100.390094792,0
+BHP.US,D,20180507,000000,33.3491,33.4484,32.9558,33.0681,2237698.8841979615,0
+BHP.US,D,20180508,000000,32.9558,32.9558,32.5493,32.8865,1914910.8740760512,0
+BHP.US,D,20180509,000000,33.3856,34.0047,33.3454,33.9663,3735839.7746068784,0
+BHP.US,D,20180510,000000,34.1461,34.5254,34.0281,34.471,3657368.590673856,0
+BHP.US,D,20180511,000000,35.0301,35.2371,34.8082,34.8353,4183005.6096509183,0
+BHP.US,D,20180514,000000,35.2109,35.6033,35.2109,35.3757,3217045.1857437487,0
+BHP.US,D,20180515,000000,34.9056,35.1547,34.7052,35.0161,4133763.1772017726,0
+BHP.US,D,20180516,000000,35.5349,35.8196,35.5209,35.5696,3766849.608086704,0
+BHP.US,D,20180517,000000,35.4937,35.7316,35.313,35.5068,3673789.141593341,0
+BHP.US,D,20180518,000000,35.1762,35.3382,34.9243,35.1125,2264543.2495325855,0
+BHP.US,D,20180521,000000,35.46,35.7484,35.4066,35.5836,2387914.143805926,0
+BHP.US,D,20180522,000000,35.9076,36.0331,35.313,35.3411,4255813.209107614,0
+BHP.US,D,20180523,000000,35.0367,35.2577,34.6977,35.2371,3377345.7687640255,0
+BHP.US,D,20180524,000000,34.8082,35.1996,34.6574,35.1612,3126042.3601413886,0
+BHP.US,D,20180525,000000,34.4841,34.4841,33.7855,33.8754,5192280.06838043,0
+BHP.US,D,20180529,000000,33.4203,33.7237,33.1365,33.2667,2986849.9479220207,0
+BHP.US,D,20180530,000000,33.7237,34.31,33.5991,34.1592,2557040.0521838274,0
+BHP.US,D,20180531,000000,34.4289,34.5844,34.2294,34.4008,2911021.5565189584,0
+BHP.US,D,20180601,000000,34.767,34.8784,34.5881,34.7201,2759891.1966289026,0
+BHP.US,D,20180604,000000,34.9402,35.0367,34.6415,34.6836,1997236.7978204496,0
+BHP.US,D,20180605,000000,34.8166,34.9899,34.767,34.9402,2521843.394659568,0
+BHP.US,D,20180606,000000,35.4038,35.9076,35.4038,35.902,4127200.509367779,0
+BHP.US,D,20180607,000000,35.7278,36.0528,35.6229,35.769,3990122.331172379,0
+BHP.US,D,20180608,000000,35.6445,35.785,35.5143,35.7091,1779195.2022516527,0
+BHP.US,D,20180611,000000,35.8234,35.9498,35.6595,35.8196,1129150.460093536,0
+BHP.US,D,20180612,000000,35.3757,35.548,35.1612,35.3411,2750518.0924559776,0
+BHP.US,D,20180613,000000,35.1884,35.3626,34.9552,35.0301,3432649.005415213,0
+BHP.US,D,20180614,000000,35.0442,35.2334,34.7651,34.8026,2097623.40554535,0
+BHP.US,D,20180615,000000,34.0637,34.0833,33.3997,33.6553,4826054.159220632,0
+BHP.US,D,20180618,000000,33.3856,33.9176,33.3088,33.8417,2696772.768653765,0
+BHP.US,D,20180619,000000,32.7357,33.011,32.5493,32.9211,3948154.7857966144,0
+BHP.US,D,20180620,000000,33.1637,33.2124,32.7909,33.012,2887223.6102097793,0
+BHP.US,D,20180621,000000,33.0401,33.2536,32.9295,33.0887,2690789.91348392,0
+BHP.US,D,20180622,000000,33.7855,33.9531,33.4905,33.8155,3915126.819839365,0
+BHP.US,D,20180625,000000,33.0887,33.1506,32.7151,32.9211,4502291.252298781,0
+BHP.US,D,20180626,000000,33.2199,33.8754,33.1075,33.7443,6876708.467790083,0
+BHP.US,D,20180627,000000,34.0009,34.649,33.9728,34.0768,6524562.502993942,0
+BHP.US,D,20180628,000000,33.9316,34.6021,33.8277,34.5675,6061787.6412012335,0
+BHP.US,D,20180629,000000,34.8026,35.0732,34.4982,34.56,2010004.4221763008,0
+BHP.US,D,20180702,000000,33.6816,33.8483,33.3482,33.5654,4385979.550516577,0
+BHP.US,D,20180703,000000,34.3952,34.4158,33.5991,33.6619,2417257.1493506944,0
+BHP.US,D,20180705,000000,33.8155,33.9316,33.5242,33.6488,3203153.1732933326,0
+BHP.US,D,20180706,000000,33.586,34.5544,33.5064,34.2631,3340451.317250822,0
+BHP.US,D,20180709,000000,34.7398,35.2483,34.6649,35.1285,2795945.2935073264,0
+BHP.US,D,20180710,000000,35.0517,35.3963,35.003,35.3691,2996585.034586928,0
+BHP.US,D,20180711,000000,34.3053,34.324,33.6816,33.8417,5567969.844284889,0
+BHP.US,D,20180712,000000,34.1311,34.324,33.8895,34.3128,3540655.397986091,0
+BHP.US,D,20180713,000000,33.9241,34.0065,33.6413,33.9447,2863412.850361061,0
+BHP.US,D,20180716,000000,33.6357,33.6619,33.2152,33.5027,3067207.9255521903,0
+BHP.US,D,20180717,000000,33.2049,33.7855,33.1506,33.6769,3124096.8377213534,0
+BHP.US,D,20180718,000000,33.9241,34.5403,33.8445,34.4429,3208506.0294358335,0
+BHP.US,D,20180719,000000,33.572,33.7733,33.2882,33.4943,4499190.375730295,0
+BHP.US,D,20180720,000000,33.0204,33.5308,33.0054,33.5027,4490704.609170459,0
+BHP.US,D,20180723,000000,33.4943,33.586,33.1637,33.3304,3646144.9978324785,0
+BHP.US,D,20180724,000000,34.6574,35.0367,34.6293,34.649,4357727.831422565,0
+BHP.US,D,20180725,000000,34.3334,34.9693,34.2556,34.9477,1894446.5836369873,0
+BHP.US,D,20180726,000000,34.3334,34.782,34.2631,34.5881,2573846.0770844496,0
+BHP.US,D,20180727,000000,35.2455,35.5433,34.958,35.0788,2557253.611176147,0
+BHP.US,D,20180730,000000,35.2783,35.6941,35.2511,35.4516,3612121.8469710173,0
+BHP.US,D,20180731,000000,36.0865,36.3656,36.005,36.1146,3011945.265109544,0
+BHP.US,D,20180801,000000,35.5003,35.563,35.1612,35.3963,3379751.5108125103,0
+BHP.US,D,20180802,000000,34.2079,34.5638,34.0655,34.5254,3851780.9515374065,0
+BHP.US,D,20180803,000000,34.5544,34.9327,34.4626,34.8166,2392739.5092373965,0
+BHP.US,D,20180806,000000,34.457,34.5881,34.2978,34.4214,2682152.5200395375,0
+BHP.US,D,20180807,000000,35.4104,35.4872,34.8737,34.9477,2863350.918253288,0
+BHP.US,D,20180808,000000,35.003,35.0236,34.457,34.767,3333914.276495907,0
+BHP.US,D,20180809,000000,34.7529,34.8456,34.5319,34.649,2112556.5180833265,0
+BHP.US,D,20180810,000000,33.793,34.0768,33.7593,33.9944,2449189.5576773426,0
+BHP.US,D,20180813,000000,34.0065,34.1095,33.5626,33.6076,2555354.003939461,0
+BHP.US,D,20180814,000000,33.9663,34.2631,33.8277,34.0974,2929786.9851741167,0
+BHP.US,D,20180815,000000,32.8125,32.8593,32.0183,32.4529,6443848.94964156,0
+BHP.US,D,20180816,000000,32.8321,33.026,32.6271,32.6664,3097656.098882214,0
+BHP.US,D,20180817,000000,32.5278,33.2199,32.4388,33.1168,3319086.8756591296,0
+BHP.US,D,20180820,000000,33.4943,33.5523,33.2536,33.3856,2131157.5063143983,0
+BHP.US,D,20180821,000000,33.1843,33.1843,32.6458,32.7844,3725018.740466024,0
+BHP.US,D,20180822,000000,33.2199,33.3997,33.0887,33.3088,3688287.6615819456,0
+BHP.US,D,20180823,000000,33.0204,33.0887,32.6889,32.7085,3777470.964569739,0
+BHP.US,D,20180824,000000,33.2957,33.6413,33.2264,33.4905,2572127.994991235,0
+BHP.US,D,20180827,000000,33.6553,34.0065,33.6198,33.8829,2507005.3158731745,0
+BHP.US,D,20180828,000000,34.4982,34.6087,34.0562,34.0833,2111781.298941205,0
+BHP.US,D,20180829,000000,34.1386,34.4673,34.0637,34.4008,1794569.3141087696,0
+BHP.US,D,20180830,000000,34.0009,34.0683,33.5158,33.6488,1608734.550171752,0
+BHP.US,D,20180831,000000,33.4746,33.6151,33.0887,33.1993,2336520.1045091567,0
+BHP.US,D,20180904,000000,32.6055,32.6889,32.363,32.6458,3080839.3960319757,0
+BHP.US,D,20180905,000000,32.5231,32.7844,32.2796,32.3695,3757845.9609704926,0
+BHP.US,D,20180906,000000,32.4182,32.4416,31.7168,32.0146,3493333.928672864,0
+BHP.US,D,20180907,000000,31.5173,31.6662,31.2588,31.5454,2688620.154121949,0
+BHP.US,D,20180910,000000,31.595,31.6493,31.1127,31.1483,2495209.3849323792,0
+BHP.US,D,20180911,000000,30.7503,31.3534,30.6726,31.3468,2564669.4471844593,0
+BHP.US,D,20180912,000000,31.3824,31.7655,31.3178,31.7308,3380005.646013371,0
+BHP.US,D,20180913,000000,32.0857,32.1419,31.7804,32.0211,1925862.1792022209,0
+BHP.US,D,20180914,000000,32.4416,32.5044,32.1841,32.2927,2042203.7792433489,0
+BHP.US,D,20180917,000000,32.377,32.6186,32.0633,32.1213,2512129.663893893,0
+BHP.US,D,20180918,000000,32.6317,32.8818,32.54,32.8022,2009752.422565363,0
+BHP.US,D,20180919,000000,33.3435,33.7818,33.3229,33.6057,2059121.9226149393,0
+BHP.US,D,20180920,000000,34.2575,34.3877,34.1376,34.2809,2059959.0738648335,0
+BHP.US,D,20180921,000000,34.8859,35.0685,34.7379,34.9552,2821099.3394177374,0
+BHP.US,D,20180924,000000,35.1331,35.297,34.8232,34.9327,2083405.7156316463,0
+BHP.US,D,20180925,000000,35.5021,35.6932,35.46,35.4946,3415158.5239442047,0
+BHP.US,D,20180926,000000,35.0901,35.5227,35.0048,35.2165,3808726.390890733,0
+BHP.US,D,20180927,000000,35.2465,35.3841,35.0395,35.1809,2533199.394076184,0
+BHP.US,D,20180928,000000,35.0957,35.5593,35.0601,35.3944,3585416.2949814014,0
+BHP.US,D,20181001,000000,35.5162,35.9919,35.2465,35.814,3125586.4116927856,0
+BHP.US,D,20181002,000000,35.7288,36.0622,35.6791,35.8421,3231379.265308267,0
+BHP.US,D,20181003,000000,35.8786,35.9844,35.4946,35.5658,3398345.0244788514,0
+BHP.US,D,20181004,000000,36.006,36.1062,35.3841,35.5162,3535414.6603145585,0
+BHP.US,D,20181005,000000,35.1388,35.1388,34.5497,34.9271,4469287.845625648,0
+BHP.US,D,20181008,000000,34.4785,34.9402,34.3221,34.8485,3041797.608850995,0
+BHP.US,D,20181009,000000,34.664,35.2521,34.457,34.9552,2457876.0696899584,0
+BHP.US,D,20181010,000000,34.5431,34.5497,33.8174,33.8333,5532790.2714800155,0
+BHP.US,D,20181011,000000,33.6975,34.2453,33.4465,33.8689,6409477.697622618,0
+BHP.US,D,20181012,000000,34.3568,34.3942,33.5842,33.9541,4113404.598463907,0
+BHP.US,D,20181015,000000,34.0374,34.4214,33.9185,34.1508,3386297.0939271185,0
+BHP.US,D,20181016,000000,34.2809,34.4757,34.2098,34.4289,3832485.8965812945,0
+BHP.US,D,20181017,000000,34.1948,34.2013,33.6057,33.9391,3040774.661277782,0
+BHP.US,D,20181018,000000,33.4568,33.5917,32.8865,32.9586,4383717.960787909,0
+BHP.US,D,20181019,000000,33.0401,33.3856,32.8986,33.0869,2609086.514202134,0
+BHP.US,D,20181022,000000,33.13,33.5636,32.9455,33.4428,3071578.410330019,0
+BHP.US,D,20181023,000000,32.5615,32.8818,32.0258,32.7675,4010311.1305113505,0
+BHP.US,D,20181024,000000,32.3349,32.4416,31.2616,31.2757,4638657.211254793,0
+BHP.US,D,20181025,000000,31.6381,31.8928,31.4873,31.624,4891259.058550736,0
+BHP.US,D,20181026,000000,31.049,31.8085,31.0415,31.6447,5294645.3001691755,0
+BHP.US,D,20181029,000000,32.4622,32.4688,31.1333,31.4536,4063486.2518040687,0
+BHP.US,D,20181030,000000,31.624,32.2131,31.5107,32.1841,4042086.5729786432,0
+BHP.US,D,20181031,000000,32.5681,33.0513,32.4847,32.7956,4339288.080230694,0
+BHP.US,D,20181101,000000,33.9101,34.5357,33.6909,34.4439,6359882.892836144,0
+BHP.US,D,20181102,000000,34.6068,34.8054,33.9747,34.1301,3661426.211527936,0
+BHP.US,D,20181105,000000,34.664,34.8082,34.1882,34.3718,3395475.859417032,0
+BHP.US,D,20181106,000000,34.2725,34.3877,33.9616,34.1376,3103785.241961798,0
+BHP.US,D,20181107,000000,34.7998,34.8691,34.3999,34.7557,2380346.680913067,0
+BHP.US,D,20181108,000000,34.6705,34.8119,34.1058,34.2013,1897178.00314876,0
+BHP.US,D,20181109,000000,33.5205,33.5917,33.1852,33.4868,3711725.7609890657,0
+BHP.US,D,20181112,000000,33.9822,34.0037,33.4774,33.4868,2942661.3890261278,0
+BHP.US,D,20181113,000000,33.4708,33.6825,33.0223,33.1581,3119118.777610374,0
+BHP.US,D,20181114,000000,32.8022,33.0223,32.5896,32.9305,2707334.32861895,0
+BHP.US,D,20181115,000000,32.8677,33.5701,32.6186,33.4624,2861248.4299738975,0
+BHP.US,D,20181116,000000,33.6263,34.074,33.5701,33.9391,3711983.0995748113,0
+BHP.US,D,20181119,000000,33.8614,34.0093,33.6825,33.7818,3720827.645241744,0
+BHP.US,D,20181120,000000,33.1225,33.2227,32.4987,32.6673,4747721.788632617,0
+BHP.US,D,20181121,000000,32.9792,33.3763,32.9548,33.1159,3776136.220867739,0
+BHP.US,D,20181123,000000,32.0015,32.0567,31.3609,31.7954,3222868.9394643153,0
+BHP.US,D,20181126,000000,31.5454,31.7804,31.3178,31.5894,2863805.7989069293,0
+BHP.US,D,20181127,000000,31.2401,31.3721,30.9994,31.3468,4554313.155032971,0
+BHP.US,D,20181128,000000,31.5894,32.3414,31.0762,32.3414,5158275.0700333165,0
+BHP.US,D,20181129,000000,32.0211,32.1841,31.7168,31.9443,3749723.2446976015,0
+BHP.US,D,20181130,000000,31.3759,31.5538,31.1839,31.5042,4898538.216803963,0
+BHP.US,D,20181203,000000,33.2714,33.4278,32.8911,33.0223,3727317.7030183487,0
+BHP.US,D,20181204,000000,33.0653,33.4137,32.5119,32.583,4607124.158243784,0
+BHP.US,D,20181206,000000,31.403,31.8797,31.1914,31.8666,7057554.493666505,0
+BHP.US,D,20181207,000000,32.4182,32.6383,31.6034,31.6596,5656005.267688964,0
+BHP.US,D,20181210,000000,32.0726,32.1991,31.4461,31.8863,9180655.486995632,0
+BHP.US,D,20181211,000000,32.6271,32.7881,32.2356,32.6046,8326959.821966201,0
+BHP.US,D,20181212,000000,33.3276,33.4896,33.0401,33.1019,6501661.504452507,0
+BHP.US,D,20181213,000000,33.8408,33.9251,33.498,33.8689,6915668.03475902,0
+BHP.US,D,20181214,000000,33.1019,33.1946,32.6954,32.7816,4868787.313583864,0
+BHP.US,D,20181217,000000,33.9541,34.2154,33.2657,33.3697,8637959.375712048,0
+BHP.US,D,20181218,000000,33.9185,34.2154,33.5018,33.6769,7707801.049072364,0
+BHP.US,D,20181219,000000,34.1882,34.6003,33.3491,33.4774,9357685.213679295,0
+BHP.US,D,20181220,000000,33.7125,33.7649,32.9389,33.2133,6634488.790905777,0
+BHP.US,D,20181221,000000,33.6488,34.3128,33.3032,33.4502,6457422.7591934195,0
+BHP.US,D,20181224,000000,33.5486,33.7893,32.7881,32.8321,2413493.1721110544,0
+BHP.US,D,20181226,000000,32.9024,34.3156,32.6467,34.3006,4085178.5064489725,0
+BHP.US,D,20181227,000000,33.2573,34.0608,33.2227,34.0534,4487914.4609357985,0
+BHP.US,D,20181228,000000,34.3156,34.3296,33.9063,34.0309,3365773.006970205,0
+BHP.US,D,20181231,000000,34.457,34.4757,33.8829,34.294,2235547.2773503377,0
+BHP.US,D,20190102,000000,33.1225,34.0178,32.9885,33.9887,2821894.8466641298,0
+BHP.US,D,20190103,000000,33.5551,33.6488,32.8818,32.9455,5564083.070624665,0
+BHP.US,D,20190104,000000,34.103,35.1884,33.9887,34.9552,5627342.447534734,0
+BHP.US,D,20190107,000000,35.0601,35.4665,34.8691,35.1388,4335444.018368934,0
+BHP.US,D,20190108,000000,35.297,35.4797,34.9327,35.032,4094790.7966932957,0
+BHP.US,D,20190109,000000,35.43,35.5546,35.0685,35.224,5391938.505890322,0
+BHP.US,D,20190110,000000,34.8765,35.2914,34.825,35.2109,2868419.740936003,0
+BHP.US,D,20190111,000000,35.136,35.1744,34.855,34.959,2334847.937599291,0
+BHP.US,D,20190114,000000,34.8466,35.2605,34.6986,34.914,2463669.9251516,0
+BHP.US,D,20190115,000000,35.002,35.4132,34.914,35.2025,3550987.3820345327,0
+BHP.US,D,20190116,000000,35.1509,35.2399,34.8644,35.061,2573894.1278577214,0
+BHP.US,D,20190117,000000,34.8859,35.6548,34.8859,35.4385,2913254.315783664,0
+BHP.US,D,20190118,000000,35.8692,35.8983,35.4993,35.5799,3212838.0735950447,0
+BHP.US,D,20190122,000000,34.6836,34.7726,34.2697,34.3437,3060691.1729015457,0
+BHP.US,D,20190123,000000,34.5956,34.6836,34.2219,34.4607,2338584.1521699294,0
+BHP.US,D,20190124,000000,34.4326,34.6537,34.4326,34.5291,1491993.5948149855,0
+BHP.US,D,20190125,000000,35.3869,36.1024,35.2465,35.7072,5104701.661219922,0
+BHP.US,D,20190128,000000,35.7203,35.8383,35.4918,35.7072,3627950.839481776,0
+BHP.US,D,20190129,000000,36.2897,36.5285,36.1427,36.3722,4076181.266102531,0
+BHP.US,D,20190130,000000,36.9135,37.8546,36.8769,37.5737,4877607.29996668,0
+BHP.US,D,20190131,000000,37.5428,37.9586,37.4388,37.9127,3217693.33728544,0
+BHP.US,D,20190201,000000,37.7132,37.9726,37.6318,37.8387,1839824.6001713008,0
+BHP.US,D,20190204,000000,37.5952,37.9876,37.4829,37.8621,3251134.5398928286,0
+BHP.US,D,20190205,000000,37.8312,37.9361,37.731,37.8846,1848700.11189212,0
+BHP.US,D,20190206,000000,37.5737,37.9876,37.5493,37.7797,3362822.689491304,0
+BHP.US,D,20190207,000000,37.7132,37.7872,37.2085,37.3798,3138748.052389467,0
+BHP.US,D,20190208,000000,37.3208,37.6102,37.2253,37.5493,3262289.793856664,0
+BHP.US,D,20190211,000000,37.4323,37.7572,37.4248,37.6982,2899298.235635552,0
+BHP.US,D,20190212,000000,37.8022,38.0391,37.7057,37.9586,3236294.325516512,0
+BHP.US,D,20190213,000000,38.4166,38.6319,38.247,38.2611,3037785.903180264,0
+BHP.US,D,20190214,000000,38.1806,38.6432,38.1356,38.4905,1795207.8554958063,0
+BHP.US,D,20190215,000000,38.8839,39.0974,38.6385,39.0759,2418139.147988976,0
+BHP.US,D,20190219,000000,39.0318,39.8382,38.9897,39.4018,3207719.064549134,0
+BHP.US,D,20190220,000000,39.7052,40.3205,39.6097,40.1201,3013921.7535834657,0
+BHP.US,D,20190221,000000,39.4767,39.6387,39.1386,39.5422,3608331.1748573375,0
+BHP.US,D,20190222,000000,40.1641,40.3682,40.0611,40.2165,1661268.9944875103,0
+BHP.US,D,20190225,000000,39.9946,40.2165,39.8822,40.1135,2466437.649692067,0
+BHP.US,D,20190226,000000,40.1641,40.5059,40.1425,40.3495,1501766.0543035488,0
+BHP.US,D,20190227,000000,40.4394,40.534,40.1706,40.2015,2743253.883332213,0
+BHP.US,D,20190228,000000,39.3577,39.4832,39.1423,39.1789,3264713.688419496,0
+BHP.US,D,20190301,000000,39.2603,39.4242,38.8015,38.8904,5777239.504244142,0
+BHP.US,D,20190304,000000,39.0234,39.1723,38.8754,39.0974,2374920.146918216,0
+BHP.US,D,20190305,000000,39.0974,39.2603,39.0684,39.1723,1300197.3316073553,0
+BHP.US,D,20190306,000000,39.7567,39.8007,39.3203,39.4242,2264673.5205179006,0
+BHP.US,D,20190307,000000,39.3334,39.4083,39.0534,39.2416,2451919.9093941534,0
+BHP.US,D,20190308,000000,38.6526,39.0908,38.5767,39.0609,1935905.8586110303,0
+BHP.US,D,20190311,000000,39.3034,39.4776,39.2116,39.4242,1680011.9994484752,0
+BHP.US,D,20190312,000000,39.4926,39.6968,39.4167,39.5376,1638183.2674177184,0
+BHP.US,D,20190313,000000,40.0892,40.1716,39.7942,39.9384,1490525.3767427856,0
+BHP.US,D,20190314,000000,39.5975,39.6808,39.4467,39.4776,2622338.917470552,0
+BHP.US,D,20190315,000000,39.236,39.4467,39.1807,39.4167,2934032.537941438,0
+BHP.US,D,20190318,000000,39.9159,40.1837,39.8466,40.0976,2056439.6216714,0
+BHP.US,D,20190319,000000,40.8533,40.8533,39.8354,39.9609,5511369.236755358,0
+BHP.US,D,20190320,000000,39.8466,40.6417,39.56,40.3767,4404018.878597848,0
+BHP.US,D,20190321,000000,40.4684,40.6632,40.1041,40.6042,3347323.6456236797,0
+BHP.US,D,20190322,000000,40.0376,40.2334,39.4926,39.5141,2998405.624996456,0
+BHP.US,D,20190325,000000,39.6209,40.1126,39.5834,39.8635,2782576.5005880943,0
+BHP.US,D,20190326,000000,40.4141,40.5883,40.3167,40.4591,3457892.7461023983,0
+BHP.US,D,20190327,000000,40.7091,40.8075,40.3767,40.7325,3794644.310937152,0
+BHP.US,D,20190328,000000,40.8075,40.9292,40.6305,40.8459,2371257.610199928,0
+BHP.US,D,20190329,000000,41.4293,41.5576,41.1174,41.346,3885097.222134288,0
+BHP.US,D,20190401,000000,42.5166,42.6458,42.2825,42.3508,4904090.750604283,0
+BHP.US,D,20190402,000000,42.3593,42.4866,42.2291,42.4332,4057966.8196475585,0
+BHP.US,D,20190403,000000,42.9858,43.0232,42.4716,42.5784,4588698.288386415,0
+BHP.US,D,20190404,000000,42.3733,42.525,42.1701,42.4866,2326030.0868063984,0
+BHP.US,D,20190405,000000,42.6149,42.7966,42.4716,42.5999,1597610.2622618033,0
+BHP.US,D,20190408,000000,43.0467,43.2283,42.8697,43.2049,1942320.1029453615,0
+BHP.US,D,20190409,000000,42.9858,43.0991,42.6758,42.7357,1582948.3696440735,0
+BHP.US,D,20190410,000000,43.0092,43.2967,42.9024,43.1057,2160438.5797513938,0
+BHP.US,D,20190411,000000,42.6458,42.8284,42.4417,42.6149,1125561.6012275983,0
+BHP.US,D,20190412,000000,43.13,43.2358,42.8996,42.9774,1904094.111115043,0
+BHP.US,D,20190415,000000,42.495,42.6533,42.3199,42.3649,1616878.6223438752,0
+BHP.US,D,20190416,000000,42.4033,42.4866,41.6475,41.8741,3588305.7481474914,0
+BHP.US,D,20190417,000000,41.5576,41.7374,41.2008,41.684,2597813.802792523,0
+BHP.US,D,20190418,000000,41.4658,41.596,41.3413,41.5576,1503936.8814604816,0
+BHP.US,D,20190422,000000,41.3525,41.7749,41.3366,41.6925,1861758.1764775263,0
+BHP.US,D,20190423,000000,41.1418,41.508,40.9957,41.3525,2182762.9690135648,0
+BHP.US,D,20190424,000000,40.9058,40.9058,40.2633,40.3083,1982548.21032868,0
+BHP.US,D,20190425,000000,40.21,40.4591,39.9758,40.3476,1779254.9987695024,0
+BHP.US,D,20190426,000000,40.2334,40.4684,40.165,40.2933,1562600.468855824,0
+BHP.US,D,20190429,000000,40.3167,40.3767,40.1763,40.3383,1242747.827083352,0
+BHP.US,D,20190430,000000,40.1884,40.2334,40.0142,40.0433,1622710.9184241344,0
+BHP.US,D,20190501,000000,40.1585,40.2025,39.2191,39.2641,4064478.2333233953,0
+BHP.US,D,20190502,000000,39.0534,39.3709,39.0084,39.1133,1941035.5456065568,0
+BHP.US,D,20190503,000000,39.5525,40.0142,39.5235,39.9384,2082160.6667064207,0
+BHP.US,D,20190506,000000,38.6675,39.3034,38.6301,39.25,2087463.3364857263,0
+BHP.US,D,20190507,000000,39.3783,39.4242,38.8717,39.2416,1851115.464095259,0
+BHP.US,D,20190508,000000,38.7958,39.2875,38.7593,39.1592,2121885.8426628257,0
+BHP.US,D,20190509,000000,38.5692,39.0009,38.3791,38.9101,1817379.5500784689,0
+BHP.US,D,20190510,000000,38.8717,39.3943,38.66,39.2276,1748539.8766990784,0
+BHP.US,D,20190513,000000,38.4859,38.5842,37.967,38.3051,3106977.9488969822,0
+BHP.US,D,20190514,000000,38.7509,38.8876,38.543,38.7593,1798981.4428901009,0
+BHP.US,D,20190515,000000,38.2667,38.9401,38.2143,38.8876,1980152.0784348496,0
+BHP.US,D,20190516,000000,39.015,39.635,39.015,39.3568,2086077.3386255696,0
+BHP.US,D,20190517,000000,39.3409,39.59,39.2603,39.3783,2664840.3603271167,0
+BHP.US,D,20190520,000000,39.236,39.6499,39.1676,39.5675,4136839.4944861424,0
+BHP.US,D,20190521,000000,39.4842,39.6209,39.2276,39.5834,6227189.080753073,0
+BHP.US,D,20190522,000000,39.4008,39.4842,39.0684,39.1433,1619468.0251257552,0
+BHP.US,D,20190523,000000,38.6675,38.9017,38.41,38.7818,2406900.606018136,0
+BHP.US,D,20190524,000000,39.5675,39.84,39.3943,39.6893,2956990.129615838,0
+BHP.US,D,20190528,000000,40.3383,40.5349,40.1922,40.1959,2248802.88400364,0
+BHP.US,D,20190529,000000,39.4242,39.8326,39.3858,39.8101,2887656.067169227,0
+BHP.US,D,20190530,000000,39.84,39.9159,39.635,39.7033,2385078.080387917,0
+BHP.US,D,20190531,000000,39.0084,39.4345,38.9625,39.2585,2732603.6963852146,0
+BHP.US,D,20190603,000000,39.1676,39.7043,39.1367,39.6134,3780034.7402725406,0
+BHP.US,D,20190604,000000,39.7558,40.135,39.5759,40.0892,1730463.175794152,0
+BHP.US,D,20190605,000000,40.0208,40.1547,39.5376,39.6134,3203821.6129392944,0
+BHP.US,D,20190606,000000,39.7258,39.9646,39.6733,39.871,3299647.6683832016,0
+BHP.US,D,20190607,000000,40.0817,40.6417,40.0058,40.1585,2866965.404198304,0
+BHP.US,D,20190610,000000,40.5668,40.7091,40.21,40.3308,3706364.362486872,0
+BHP.US,D,20190611,000000,41.5183,41.7234,41.4124,41.6325,5170173.509290425,0
+BHP.US,D,20190612,000000,41.5707,41.9566,41.4293,41.4293,2378801.581603632,0
+BHP.US,D,20190613,000000,41.8966,42.0408,41.7533,41.95,2365433.8564793617,0
+BHP.US,D,20190614,000000,41.5342,41.6784,41.3825,41.5707,1573108.6390729295,0
+BHP.US,D,20190617,000000,41.6241,41.7009,41.4743,41.4808,1076318.1009834912,0
+BHP.US,D,20190618,000000,42.1926,42.7095,42.1092,42.6299,1858275.029312787,0
+BHP.US,D,20190619,000000,42.0867,42.2216,41.7159,42.1457,2223599.719524995,0
+BHP.US,D,20190620,000000,43.13,43.2695,42.7451,43.174,3344300.7180873905,0
+BHP.US,D,20190621,000000,43.0317,43.1984,42.7966,42.8041,1630172.6696157951,0
+BHP.US,D,20190624,000000,43.0991,43.3941,43.0232,43.3651,1918187.9368132015,0
+BHP.US,D,20190625,000000,43.6132,43.7874,43.1478,43.1675,2141247.100906557,0
+BHP.US,D,20190626,000000,43.5308,43.9017,43.3904,43.765,1805037.975912296,0
+BHP.US,D,20190627,000000,44.0674,44.1789,43.8333,44.0225,2307405.607086171,0
+BHP.US,D,20190628,000000,44.1508,44.2332,43.8773,43.9466,1601219.409232011,0
+BHP.US,D,20190701,000000,44.5601,44.5975,44.0066,44.1958,2697604.5809288514,0
+BHP.US,D,20190702,000000,44.4383,44.6359,44.2416,44.5975,1713785.2862889215,0
+BHP.US,D,20190703,000000,44.4608,44.5657,44.2566,44.5657,1379698.9376783215,0
+BHP.US,D,20190705,000000,42.4716,42.88,42.215,42.8116,3255962.040914222,0
+BHP.US,D,20190708,000000,43.0991,43.4774,42.9249,43.2499,2250195.2886335663,0
+BHP.US,D,20190709,000000,42.8425,43.0467,42.7582,43.0092,2385956.8756413134,0
+BHP.US,D,20190710,000000,43.5374,43.6207,43.1871,43.4391,1785198.345525768,0
+BHP.US,D,20190711,000000,43.115,43.3033,42.9024,43.2658,1104085.0411649377,0
+BHP.US,D,20190712,000000,43.3707,43.4625,43.1675,43.2892,1581677.6936397697,0
+BHP.US,D,20190715,000000,43.7275,43.8062,43.5158,43.75,937117.1464044304,0
+BHP.US,D,20190716,000000,43.469,43.9036,43.469,43.5308,1914227.485300627,0
+BHP.US,D,20190717,000000,43.8708,44.1658,43.8558,43.8708,2254995.026985958,0
+BHP.US,D,20190718,000000,43.7415,43.8146,43.3707,43.7415,2306362.371408688,0
+BHP.US,D,20190719,000000,44.1583,44.3849,44.0674,44.0909,1523016.2418343504,0
+BHP.US,D,20190722,000000,44.3315,44.3624,44.0525,44.2192,1629774.3820951183,0
+BHP.US,D,20190723,000000,44.4524,44.5291,43.9541,44.1508,1650710.6379072096,0
+BHP.US,D,20190724,000000,42.4641,42.7901,42.4417,42.6074,2427730.082334067,0
+BHP.US,D,20190725,000000,42.57,42.6758,42.1673,42.4332,1887967.2038099985,0
+BHP.US,D,20190726,000000,42.3808,42.4641,42.2375,42.4482,2466475.022515723,0
+BHP.US,D,20190729,000000,42.5924,42.7067,42.3958,42.6758,1815498.0953561296,0
+BHP.US,D,20190730,000000,42.4033,42.6683,42.1766,42.5475,1957180.6054259487,0
+BHP.US,D,20190731,000000,42.1766,42.3649,41.08,41.5407,3709031.7143009487,0
+BHP.US,D,20190801,000000,40.6342,41.1174,39.7979,40.0292,5026882.900008436,0
+BHP.US,D,20190802,000000,39.5525,39.6893,39.1433,39.3634,2800345.67654408,0
+BHP.US,D,20190805,000000,38.2892,38.4634,37.9483,38.1384,4413664.27048598,0
+BHP.US,D,20190806,000000,38.365,38.4681,37.6851,37.9792,1931633.6109696687,0
+BHP.US,D,20190807,000000,37.0577,37.761,37.0109,37.7301,2860550.092069011,0
+BHP.US,D,20190808,000000,38.1384,38.7509,38.0101,38.5692,2256073.4998971745,0
+BHP.US,D,20190809,000000,38.1309,38.2292,37.5774,37.7985,2826632.652908749,0
+BHP.US,D,20190812,000000,37.7741,37.9268,37.4042,37.466,1450996.6750593153,0
+BHP.US,D,20190813,000000,37.495,38.4034,37.3901,38.3051,4295466.842801592,0
+BHP.US,D,20190814,000000,37.3592,37.5859,37.1691,37.186,2981767.243904805,0
+BHP.US,D,20190815,000000,37.2375,37.3742,36.89,37.2834,2529646.840238941,0
+BHP.US,D,20190816,000000,37.0034,37.1167,36.7664,36.9135,3080165.6174112065,0
+BHP.US,D,20190819,000000,37.2768,37.3976,37.1092,37.1635,2520770.26072316,0
+BHP.US,D,20190820,000000,36.6119,36.7243,36.3497,36.625,3022553.80805304,0
+BHP.US,D,20190821,000000,36.301,36.3993,35.8955,36.006,3335179.613525403,0
+BHP.US,D,20190822,000000,36.1952,36.3075,35.726,35.7335,2848702.906970059,0
+BHP.US,D,20190823,000000,35.8702,36.1802,35.2493,35.3101,4271244.9818926575,0
+BHP.US,D,20190826,000000,35.6342,35.8355,35.4459,35.711,2153075.0656962,0
+BHP.US,D,20190827,000000,35.8234,35.9301,35.4385,35.6501,2332504.127658579,0
+BHP.US,D,20190828,000000,35.7878,36.3834,35.7494,36.1568,3545451.9329535984,0
+BHP.US,D,20190829,000000,36.6559,36.7542,36.3618,36.4068,1501154.207790552,0
+BHP.US,D,20190830,000000,37.0717,37.2993,36.9622,37.1785,2729034.0578285856,0
+BHP.US,D,20190903,000000,36.4592,36.8947,36.4592,36.8526,2095769.7134920128,0
+BHP.US,D,20190904,000000,37.7001,38.1983,37.6702,38.1234,3316335.1680430863,0
+BHP.US,D,20190905,000000,38.115,38.498,38.0223,38.4812,2544592.766316456,0
+BHP.US,D,20190906,000000,38.5055,38.5917,38.3107,38.365,2171535.104992341,0
+BHP.US,D,20190909,000000,38.38,38.8333,38.38,38.8249,2119713.9477109313,0
+BHP.US,D,20190910,000000,38.6928,39.3016,38.631,39.3016,2603568.1498405854,0
+BHP.US,D,20190911,000000,39.3334,39.4729,39.1377,39.4729,1877844.5075740304,0
+BHP.US,D,20190912,000000,39.6911,39.9421,39.4973,39.7707,1933617.5740083216,0
+BHP.US,D,20190913,000000,40.8159,40.8852,40.3832,40.519,3513142.5930055054,0
+BHP.US,D,20190916,000000,40.5574,40.8234,40.4132,40.6127,3061949.0353663103,0
+BHP.US,D,20190917,000000,40.2296,40.3167,39.989,40.253,1729521.3806380208,0
+BHP.US,D,20190918,000000,39.989,40.2062,39.6069,39.9496,1905943.5319885344,0
+BHP.US,D,20190919,000000,40.0283,40.2774,39.9927,40.0742,1547712.2037062352,0
+BHP.US,D,20190920,000000,39.9796,40.1369,39.723,39.7932,1832479.2386304543,0
+BHP.US,D,20190923,000000,39.0908,39.5834,38.9972,39.4889,2198522.5548518193,0
+BHP.US,D,20190924,000000,38.6376,38.7247,38.2096,38.4044,4492527.33516991,0
+BHP.US,D,20190925,000000,38.2405,38.8099,38.1787,38.7312,2462733.468970277,0
+BHP.US,D,20190926,000000,38.9429,38.9429,38.5758,38.6151,1510232.600554075,0
+BHP.US,D,20190927,000000,38.779,39.0056,38.6816,38.8417,1936755.823400464,0
+BHP.US,D,20190930,000000,38.4119,38.7013,38.38,38.5364,2096878.0846621536,0
+BHP.US,D,20191001,000000,38.6001,38.6619,38.1843,38.2489,1727550.2311389071,0
+BHP.US,D,20191002,000000,37.2487,37.4829,36.9444,37.2094,4213320.308610742,0
+BHP.US,D,20191003,000000,36.6409,37.5072,36.5548,37.3583,2657153.3043985586,0
+BHP.US,D,20191004,000000,37.2796,37.8003,37.1869,37.7797,1860351.8905130993,0
+BHP.US,D,20191007,000000,37.5072,37.7825,37.2881,37.304,1656618.7474297425,0
+BHP.US,D,20191008,000000,37.1785,37.2646,36.9912,37.0455,1896052.5472592337,0
+BHP.US,D,20191009,000000,37.1635,37.2328,36.8048,37.1008,1939983.7675693808,0
+BHP.US,D,20191010,000000,37.6009,37.834,37.3901,37.7479,2755277.2545998287,0
+BHP.US,D,20191011,000000,38.5289,39.0674,38.5289,38.7162,3545821.3900103117,0
+BHP.US,D,20191014,000000,38.0597,38.1665,37.9202,37.9436,1523039.7333235056,0
+BHP.US,D,20191015,000000,37.5147,38.2143,37.4126,37.9904,3159997.172125307,0
+BHP.US,D,20191016,000000,37.7647,37.9118,37.569,37.5924,1686560.785947968,0
+BHP.US,D,20191017,000000,37.7254,37.7254,37.1747,37.2019,1755147.3919214592,0
+BHP.US,D,20191018,000000,37.554,37.5615,37.0848,37.0933,1501665.6815771584,0
+BHP.US,D,20191021,000000,37.8425,37.8734,37.6009,37.7563,1456695.4967693745,0
+BHP.US,D,20191022,000000,37.834,38.0326,37.6711,37.8968,1818080.0235732784,0
+BHP.US,D,20191023,000000,38.2405,38.2929,38.0841,38.2639,1611069.817752771,0
+BHP.US,D,20191024,000000,38.4418,38.5289,38.0017,38.1384,1679670.3050607631,0
+BHP.US,D,20191025,000000,38.1075,38.513,38.0148,38.4119,1268491.2958125663,0
+BHP.US,D,20191028,000000,38.9035,39.0515,38.8183,38.9344,2318579.0135643533,0
+BHP.US,D,20191029,000000,38.8183,38.9616,38.7247,38.8015,1324343.379074016,0
+BHP.US,D,20191030,000000,38.4418,38.5289,38.0597,38.5289,1972936.9878793184,0
+BHP.US,D,20191031,000000,38.3173,38.4044,37.9511,38.1702,1737351.5210914335,0
+BHP.US,D,20191101,000000,38.4353,39.1114,38.38,39.0131,2263454.0986717534,0
+BHP.US,D,20191104,000000,39.7932,40.0067,39.6368,39.7305,2181746.4282101216,0
+BHP.US,D,20191105,000000,40.7447,40.8552,40.4104,40.4647,4406885.908069744,0
+BHP.US,D,20191106,000000,40.667,40.667,40.0199,40.1135,2664986.648236856,0
+BHP.US,D,20191107,000000,40.4169,40.4881,40.0789,40.1669,1960639.193306571,0
+BHP.US,D,20191108,000000,39.442,39.7155,39.442,39.6368,1811788.5756595312,0
+BHP.US,D,20191111,000000,38.9738,39.3409,38.7874,39.309,2430253.281828328,0
+BHP.US,D,20191112,000000,39.3175,39.5516,39.1695,39.2706,2274177.9634711025,0
+BHP.US,D,20191113,000000,38.8015,38.9738,38.6694,38.794,1935978.4686684192,0
+BHP.US,D,20191114,000000,38.8651,39.1377,38.7874,38.9429,2002165.7393631951,0
+BHP.US,D,20191115,000000,39.325,39.7473,39.2191,39.7155,2775044.274928968,0
+BHP.US,D,20191118,000000,39.59,39.59,39.3016,39.5273,1525573.6107673824,0
+BHP.US,D,20191119,000000,40.2849,40.3785,39.7436,39.8953,1939851.3609941425,0
+BHP.US,D,20191120,000000,39.2706,39.4973,39.0833,39.1929,1682942.0288231056,0
+BHP.US,D,20191121,000000,38.9429,39.3409,38.7471,39.2706,1350826.829711619,0
+BHP.US,D,20191122,000000,39.8157,39.8635,39.5591,39.6752,1371850.6447105615,0
+BHP.US,D,20191125,000000,40.0892,40.253,40.0002,40.1603,1452386.9440993185,0
+BHP.US,D,20191126,000000,40.3308,40.3785,40.0854,40.2456,1609154.1935916608,0
+BHP.US,D,20191127,000000,40.4413,40.4947,40.1435,40.4647,1389755.4306266704,0
+BHP.US,D,20191129,000000,39.9964,40.2577,39.9421,40.2146,1277618.8071443231,0
+BHP.US,D,20191202,000000,40.1669,40.4329,40.1051,40.387,1788033.341148816,0
+BHP.US,D,20191203,000000,39.5113,39.708,39.3643,39.6368,1772680.585190931,0
+BHP.US,D,20191204,000000,39.8091,40.1669,39.7155,40.1285,1265514.2834596257,0
+BHP.US,D,20191205,000000,39.9028,40.0283,39.6143,39.8635,1298244.3346225887,0
+BHP.US,D,20191206,000000,40.4563,40.5668,40.3514,40.387,1622818.7657152559,0
+BHP.US,D,20191209,000000,40.7063,41.0425,40.6763,40.7925,1615254.5062072815,0
+BHP.US,D,20191210,000000,40.7213,41.0809,40.6286,41.0425,2224411.2436958114,0
+BHP.US,D,20191211,000000,41.1118,41.6541,41.0425,41.5342,2581614.2854300896,0
+BHP.US,D,20191212,000000,41.3769,42.0633,41.3085,41.9397,2788944.8297390766,0
+BHP.US,D,20191213,000000,42.4548,42.8528,41.9397,42.2675,2833031.9481136175,0
+BHP.US,D,20191216,000000,43.5308,43.5308,43.0476,43.0719,2114302.3628455424,0
+BHP.US,D,20191217,000000,42.7086,43.2546,42.6664,43.1647,2935020.248280918,0
+BHP.US,D,20191218,000000,42.7901,42.8594,42.6496,42.7207,1455204.8550029807,0
+BHP.US,D,20191219,000000,42.6411,42.7713,42.4773,42.6337,1179063.4677785663,0
+BHP.US,D,20191220,000000,42.8453,42.8996,42.4005,42.4229,1399266.2803496416,0
+BHP.US,D,20191223,000000,42.392,42.585,42.3134,42.5475,1267587.9412750527,0
+BHP.US,D,20191224,000000,42.6721,42.6927,42.4857,42.5025,476568.6371066576,0
+BHP.US,D,20191226,000000,42.6889,42.8528,42.6411,42.7751,841560.1752908464,0
+BHP.US,D,20191227,000000,43.0719,43.1487,42.8453,42.8687,956227.4728321856,0
+BHP.US,D,20191230,000000,42.8453,42.9352,42.6805,42.7048,917443.0242369504,0
+BHP.US,D,20191231,000000,42.6571,42.7704,42.4773,42.6955,921125.8490595088,0
+BHP.US,D,20200102,000000,43.0944,43.1337,42.7488,42.8594,1579895.5438488591,0
+BHP.US,D,20200103,000000,42.3302,42.7901,42.2984,42.5709,1381362.5622284943,0
+BHP.US,D,20200106,000000,42.4464,42.6112,42.4314,42.525,882024.2653606784,0
+BHP.US,D,20200107,000000,42.377,42.6889,42.3686,42.525,1160064.1920268175,0
+BHP.US,D,20200108,000000,42.6889,42.9221,42.6112,42.7348,1506831.6736013792,0
+BHP.US,D,20200109,000000,42.4229,42.4941,42.0408,42.3302,1955250.032135376,0
+BHP.US,D,20200110,000000,42.5082,42.6337,42.3527,42.4464,1363985.267023416,0
+BHP.US,D,20200113,000000,42.377,42.7507,42.2197,42.7273,1798050.3256835856,0
+BHP.US,D,20200114,000000,42.805,43.1188,42.7348,43.0719,2250793.2538120626,0
+BHP.US,D,20200115,000000,42.6805,43.0092,42.6496,42.9455,3467986.611874403,0
+BHP.US,D,20200116,000000,43.4072,43.4419,43.0232,43.3604,3445160.35898028,0
+BHP.US,D,20200117,000000,44.2491,44.3128,43.8708,44.0778,2468683.222496312,0
+BHP.US,D,20200121,000000,43.4465,43.6404,43.3042,43.3754,3747991.2812698865,0
+BHP.US,D,20200122,000000,44.03,44.2032,43.8174,43.9682,3972989.561013507,0
+BHP.US,D,20200123,000000,43.0944,43.4915,42.8837,43.4222,6182217.828150328,0
+BHP.US,D,20200124,000000,43.0232,43.1806,42.3527,42.4857,3136928.5297749005,0
+BHP.US,D,20200127,000000,41.0809,41.3806,41.0491,41.1671,4161413.7277324046,0
+BHP.US,D,20200128,000000,41.2682,41.5539,40.9564,41.3703,2242938.554074533,0
+BHP.US,D,20200129,000000,41.5183,41.5885,41.213,41.2991,2544504.1393346433,0
+BHP.US,D,20200130,000000,40.8786,41.3853,40.6286,41.3478,2279207.2777402382,0
+BHP.US,D,20200131,000000,40.6286,40.6286,39.8091,39.8869,4749342.701384326,0
+BHP.US,D,20200203,000000,39.7707,40.0199,39.5357,39.6293,3044348.5710142576,0
+BHP.US,D,20200204,000000,40.5967,40.784,40.4488,40.7147,3111945.3310583457,0
+BHP.US,D,20200205,000000,41.3478,41.3619,40.9404,41.2448,3291176.850952829,0
+BHP.US,D,20200206,000000,41.1203,41.2757,40.8693,40.9948,3782074.2286491967,0
+BHP.US,D,20200207,000000,40.0742,40.2624,39.7305,39.856,2687778.731692208,0
+BHP.US,D,20200210,000000,39.5048,39.856,39.4654,39.8475,2738143.4166459953,0
+BHP.US,D,20200211,000000,40.2231,40.3935,40.1098,40.2062,2659257.928267872,0
+BHP.US,D,20200212,000000,41.0107,41.0968,40.652,40.8693,2509181.4820049154,0
+BHP.US,D,20200213,000000,40.6202,40.7766,40.4169,40.5808,2418189.334352171,0
+BHP.US,D,20200214,000000,40.6595,40.6763,40.0508,40.3392,2705020.416937163,0
+BHP.US,D,20200218,000000,39.9346,40.3074,39.9028,40.2381,3205799.1692081774,0
+BHP.US,D,20200219,000000,40.2624,40.3561,40.0199,40.1369,2596130.9579330417,0
+BHP.US,D,20200220,000000,40.1528,40.1528,39.4692,39.5207,2170314.615351232,0
+BHP.US,D,20200221,000000,39.5048,39.5394,39.1929,39.3409,2689278.983613256,0
+BHP.US,D,20200224,000000,37.0689,37.5372,36.9088,37.3583,4664217.019250613,0
+BHP.US,D,20200225,000000,37.5222,37.5222,36.4096,36.5079,2567375.2396171535,0
+BHP.US,D,20200226,000000,36.6016,36.9209,36.2354,36.2429,3178594.9569714945,0
+BHP.US,D,20200227,000000,35.4628,35.9067,35.0498,35.0545,4504677.774037956,0
+BHP.US,D,20200228,000000,33.4493,34.1742,33.2227,33.7996,6805130.968129151,0
+BHP.US,D,20200302,000000,33.8773,34.5872,33.527,34.5328,6112894.443653333,0
+BHP.US,D,20200303,000000,35.0498,35.4628,34.1189,34.2912,7242372.71680008,0
+BHP.US,D,20200304,000000,35.1809,35.7578,34.9309,35.7269,3569455.963690366,0
+BHP.US,D,20200305,000000,34.7876,34.9355,34.3371,34.619,4232980.549443722,0
+BHP.US,D,20200306,000000,33.4465,33.9204,33.012,33.5336,4963094.964592376,0
+BHP.US,D,20200309,000000,28.2245,29.2125,27.7263,28.0091,7255269.544346285,0
+BHP.US,D,20200310,000000,30.3373,30.3701,29.1966,30.3298,10283248.818599215,0
+BHP.US,D,20200311,000000,28.9166,29.2697,28.0559,28.4746,12926957.516636267,0
+BHP.US,D,20200312,000000,25.4056,25.6472,23.9203,24.8437,12361506.694720987,0
+BHP.US,D,20200313,000000,27.3573,27.6626,25.5583,27.5427,12384988.573721532,0
+BHP.US,D,20200316,000000,24.7154,26.2251,24.2256,25.3419,12016810.735371929,0
+BHP.US,D,20200317,000000,26.4976,28.2891,26.2485,28.0091,9116262.111836344,0
+BHP.US,D,20200318,000000,25.6238,26.5622,24.1451,24.8596,7995481.028651829,0
+BHP.US,D,20200319,000000,25.2689,26.5463,24.5618,25.9835,7588564.656890339,0
+BHP.US,D,20200320,000000,26.6521,27.1251,25.1649,25.2783,8701518.803006327,0
+BHP.US,D,20200323,000000,25.4862,26.3777,25.1809,25.4777,7537777.125131758,0
+BHP.US,D,20200324,000000,29.2453,29.6873,28.321,29.2856,9693702.135580469,0
+BHP.US,D,20200325,000000,30.3139,31.1165,29.5628,29.9767,8010314.836258376,0
+BHP.US,D,20200326,000000,30.2811,30.6351,29.7276,30.4019,5705559.496266896,0
+BHP.US,D,20200327,000000,28.674,29.3333,28.4418,28.5869,4997338.081215926,0
+BHP.US,D,20200330,000000,29.6386,29.9449,29.1732,29.7585,3971814.986555747,0
+BHP.US,D,20200331,000000,29.7988,30.5377,29.2294,29.4691,6072648.183755667,0
+BHP.US,D,20200401,000000,29.1891,29.825,28.6591,28.8117,4624292.165636389,0
+BHP.US,D,20200402,000000,29.8231,30.6501,29.1976,30.4422,6034944.343661571,0
+BHP.US,D,20200403,000000,29.8166,30.4019,29.028,29.3895,5070461.747981256,0
+BHP.US,D,20200406,000000,30.9882,31.3497,30.6829,31.2457,4421258.4282528795,0
+BHP.US,D,20200407,000000,32.3536,32.4341,30.916,30.9395,3769752.942587294,0
+BHP.US,D,20200408,000000,31.2129,31.6315,30.7072,31.5744,3262236.404108584,0
+BHP.US,D,20200409,000000,31.6381,32.554,31.3497,31.7346,4024112.3803900303,0
+BHP.US,D,20200413,000000,31.9603,32.009,31.3253,31.8151,2983162.851919616,0
+BHP.US,D,20200414,000000,32.3704,32.6832,32.0595,32.4182,3060848.1387609006,0
+BHP.US,D,20200415,000000,30.8758,31.0359,30.4824,30.8524,4288074.498282435,0
+BHP.US,D,20200416,000000,31.2223,31.2223,30.5302,31.0125,3820598.1352738016,0
+BHP.US,D,20200417,000000,32.0558,32.2244,31.6793,32.1447,3435150.8490102417,0
+BHP.US,D,20200420,000000,31.286,31.9921,31.0528,31.1408,3110171.723627128,0
+BHP.US,D,20200421,000000,29.7192,30.2483,29.3493,29.5825,2868731.5370647903,0
+BHP.US,D,20200422,000000,30.2408,30.4824,30.0882,30.3214,2518760.670605429,0
+BHP.US,D,20200423,000000,30.6913,31.5107,30.6829,30.8037,3629086.973320918,0
+BHP.US,D,20200424,000000,31.4948,31.4948,30.9114,31.3815,2155655.9261183874,0
+BHP.US,D,20200427,000000,31.566,31.8713,31.4058,31.7271,1958223.841103432,0
+BHP.US,D,20200428,000000,32.3536,32.5306,31.9846,32.0811,2857553.8594067614,0
+BHP.US,D,20200429,000000,33.3013,33.9475,33.1721,33.823,3718036.4292121218,0
+BHP.US,D,20200430,000000,32.9885,33.1534,32.4051,32.6748,3404420.777810355,0
+BHP.US,D,20200501,000000,31.1895,31.4705,30.7793,30.8758,3335918.5276388302,0
+BHP.US,D,20200504,000000,30.9001,31.3899,30.8364,31.2288,3248000.5616805325,0
+BHP.US,D,20200505,000000,31.7748,31.9443,31.3937,31.4545,2490449.154993566,0
+BHP.US,D,20200506,000000,32.2412,32.3302,31.6194,31.6315,3595119.347797461,0
+BHP.US,D,20200507,000000,32.6345,33.1243,32.4585,32.4828,2959165.2279526177,0
+BHP.US,D,20200508,000000,33.1412,33.3013,32.9089,33.2686,1943348.3894933823,0
+BHP.US,D,20200511,000000,32.17,32.4622,32.0886,32.3704,1862545.1413642257,0
+BHP.US,D,20200512,000000,32.5952,32.7085,31.6231,31.655,2427360.6252773535,0
+BHP.US,D,20200513,000000,32.17,32.3133,31.5828,31.831,2913644.060944648,0
+BHP.US,D,20200514,000000,31.286,32.4341,31.0453,32.4182,3283246.3377730255,0
+BHP.US,D,20200515,000000,33.1815,33.5673,32.9483,33.2124,2951887.1374943517,0
+BHP.US,D,20200518,000000,35.5031,36.1212,35.4385,35.976,4993867.747590726,0
+BHP.US,D,20200519,000000,36.1446,36.4471,35.9882,36.0247,3628626.7536924686,0
+BHP.US,D,20200520,000000,36.7393,37.0614,36.5623,36.8357,2387713.3983531455,0
+BHP.US,D,20200521,000000,36.7636,37.1092,36.4742,36.5782,2474179.163163667,0
+BHP.US,D,20200522,000000,36.345,36.551,36.1127,36.5473,1905270.8211627263,0
+BHP.US,D,20200526,000000,37.4857,37.5109,36.8442,36.8919,3024310.330764872,0
+BHP.US,D,20200527,000000,37.3733,37.3733,36.7233,37.1167,2592590.149840376,0
+BHP.US,D,20200528,000000,37.5821,38.145,37.2609,37.5109,2949100.192644576,0
+BHP.US,D,20200529,000000,37.5428,37.9567,37.3658,37.8322,4454357.936472557,0
+BHP.US,D,20200601,000000,38.0251,38.7996,37.8884,38.7556,2710010.22279272,0
+BHP.US,D,20200602,000000,39.2613,40.0976,39.1096,39.9768,3565626.850958069,0
+BHP.US,D,20200603,000000,40.1613,40.8524,40.121,40.5471,2092471.2948556303,0
+BHP.US,D,20200604,000000,40.2821,40.563,40.0732,40.4834,1986265.2045900095,0
+BHP.US,D,20200605,000000,41.3497,41.9687,41.2298,41.3253,2395753.8944139937,0
+BHP.US,D,20200608,000000,42.1448,42.3536,41.6709,42.3134,2370437.5436694194,0
+BHP.US,D,20200609,000000,41.4143,42.2253,41.1652,41.9921,2051983.7132966432,0
+BHP.US,D,20200610,000000,42.024,42.4595,41.699,42.1364,2355503.3633364816,0
+BHP.US,D,20200611,000000,40.4834,40.6267,39.0131,39.0927,3133964.3309614994,0
+BHP.US,D,20200612,000000,40.5387,40.7588,39.5759,40.1688,3948902.2422697344,0
+BHP.US,D,20200615,000000,38.7556,39.8241,38.4905,39.6387,2884377.936637115,0
+BHP.US,D,20200616,000000,40.8037,40.8121,39.5984,40.2015,2501797.6798454514,0
+BHP.US,D,20200617,000000,40.0573,40.3017,39.7839,39.8728,1665502.8015102544,0
+BHP.US,D,20200618,000000,38.7706,39.4786,38.7556,39.3737,2012024.690243648,0
+BHP.US,D,20200619,000000,38.9803,39.1892,38.41,38.5224,2835175.012601549,0
+BHP.US,D,20200622,000000,39.1489,39.486,38.9803,39.4458,1494254.1167486927,0
+BHP.US,D,20200623,000000,40.0648,40.5537,39.9683,40.017,2427166.2865943424,0
+BHP.US,D,20200624,000000,39.4055,39.5507,38.7631,38.8839,2636886.5560273905,0
+BHP.US,D,20200625,000000,39.0131,39.708,38.8914,39.6874,2405458.0150250145,0
+BHP.US,D,20200626,000000,39.5834,39.6153,38.9241,38.9888,2237874.002571664,0
+BHP.US,D,20200629,000000,39.2697,39.3896,38.9401,39.3418,2153965.6066941745,0
+BHP.US,D,20200630,000000,39.1002,40.0611,39.0524,39.944,2206685.847333251,0
+BHP.US,D,20200701,000000,39.7436,39.9599,39.3896,39.7183,2505134.539100451,0
+BHP.US,D,20200702,000000,40.4506,40.7728,40.2175,40.2175,2294692.4402733617,0
+BHP.US,D,20200706,000000,40.1772,40.5228,40.0976,40.5068,1688109.088642288,0
+BHP.US,D,20200707,000000,40.1613,40.7157,40.0573,40.0976,2086742.5748866464,0
+BHP.US,D,20200708,000000,40.4338,41.1371,40.4338,41.0528,2971145.8874217696,0
+BHP.US,D,20200709,000000,41.1165,41.2457,40.2821,40.563,2039867.443867368,0
+BHP.US,D,20200710,000000,40.7391,41.0678,40.4104,41.021,2017829.2236549056,0
+BHP.US,D,20200713,000000,41.6794,41.8311,40.7728,40.7794,2400064.582673973,0
+BHP.US,D,20200714,000000,41.0856,42.1851,41.036,42.0558,3036112.668475437,0
+BHP.US,D,20200715,000000,43.1244,43.1984,42.29,42.6346,4110531.1622222415,0
+BHP.US,D,20200716,000000,42.3452,42.5793,42.2544,42.5297,2261434.898399368,0
+BHP.US,D,20200717,000000,42.8996,43.366,42.8116,43.2452,2534630.239324728,0
+BHP.US,D,20200720,000000,43.0841,43.5065,43.012,43.0438,2467145.597751608,0
+BHP.US,D,20200721,000000,42.5793,42.9727,42.3096,42.8284,3526533.8096189313,0
+BHP.US,D,20200722,000000,42.2253,42.7545,42.2253,42.7226,3302217.850855773,0
+BHP.US,D,20200723,000000,42.6196,42.8041,42.1701,42.3377,2017555.868144736,0
+BHP.US,D,20200724,000000,42.1364,42.4098,41.9041,42.2572,2233171.4335607775,0
+BHP.US,D,20200727,000000,42.8996,43.7359,42.8359,43.6872,2820289.9508368447,0
+BHP.US,D,20200728,000000,42.8687,43.1581,42.8284,42.9886,2419399.146043664,0
+BHP.US,D,20200729,000000,42.8762,43.6957,42.8163,43.5833,2391799.8496711887,0
+BHP.US,D,20200730,000000,42.3377,42.7844,41.9603,42.6908,2660776.332703267,0
+BHP.US,D,20200731,000000,42.4651,42.5297,42.0643,42.4426,2046630.8571541423,0
+BHP.US,D,20200803,000000,42.9558,43.1403,42.7713,43.1244,1621682.6318761136,0
+BHP.US,D,20200804,000000,42.8284,43.5102,42.8284,43.5027,1880938.9773727471,0
+BHP.US,D,20200805,000000,44.7642,45.5312,44.6996,44.9965,2620957.1907902416,0
+BHP.US,D,20200806,000000,45.4628,45.712,45.2456,45.6558,2763721.3771561617,0
+BHP.US,D,20200807,000000,44.9571,44.9646,44.4908,44.8925,2881429.7547481377,0
+BHP.US,D,20200810,000000,45.5659,46.1053,45.4703,45.9124,2669668.929143472,0
+BHP.US,D,20200811,000000,46.4658,46.5305,45.534,45.6464,3702772.3002360496,0
+BHP.US,D,20200812,000000,46.2654,46.8695,46.0201,46.1531,2771997.855903523,0
+BHP.US,D,20200813,000000,46.1053,46.3301,45.5949,45.8084,1506209.1491387663,0
+BHP.US,D,20200814,000000,45.8637,46.0154,45.6052,45.7756,1397335.7070590688,0
+BHP.US,D,20200817,000000,46.4658,46.8433,46.4293,46.5707,1688080.2581783247,0
+BHP.US,D,20200818,000000,46.4256,46.4902,45.4947,45.7035,2416177.6086445167,0
+BHP.US,D,20200819,000000,45.5986,45.8318,44.7155,44.8035,1882124.229780123,0
+BHP.US,D,20200820,000000,44.2416,44.7801,44.0253,44.7708,1823782.0486682223,0
+BHP.US,D,20200821,000000,43.6957,44.0721,43.6235,43.7828,2551410.6371462718,0
+BHP.US,D,20200824,000000,44.6752,44.6912,44.177,44.4102,1404489.9333017888,0
+BHP.US,D,20200825,000000,44.2014,44.2014,43.5908,43.9523,1665833.8179483505,0
+BHP.US,D,20200826,000000,43.8165,44.4458,43.7762,44.3063,1357040.3285931696,0
+BHP.US,D,20200827,000000,44.8925,44.9169,43.8567,44.2089,2651417.109864843,0
+BHP.US,D,20200828,000000,44.5226,44.8607,44.2304,44.8438,1848177.9601558975,0
+BHP.US,D,20200831,000000,44.2819,44.5151,44.1686,44.2257,2178374.3317213887,0
+BHP.US,D,20200901,000000,45.0929,45.7035,44.7155,45.6155,2587670.8184522847,0
+BHP.US,D,20200902,000000,45.712,45.7438,44.8719,45.2858,2108818.1679227646,0
+BHP.US,D,20200903,000000,44.1143,44.2079,43.0242,43.5411,3732719.677729083,0
+BHP.US,D,20200904,000000,43.9991,44.237,42.9998,43.9991,2930387.085942536,0
+BHP.US,D,20200908,000000,43.336,44.0731,43.0907,43.4587,2508693.499707464,0
+BHP.US,D,20200909,000000,44.2126,44.6303,44.1714,44.4252,2223781.244668467,0
+BHP.US,D,20200910,000000,44.1058,44.3184,43.0579,43.1225,2836706.230576483,0
+BHP.US,D,20200911,000000,43.8183,44.6462,43.6638,44.3924,3290115.4627609984,0
+BHP.US,D,20200914,000000,44.8757,45.0929,44.6387,44.9421,2044879.6734171184,0
+BHP.US,D,20200915,000000,45.8346,46.0229,45.3355,45.3832,2574456.855802485,0
+BHP.US,D,20200916,000000,46.2682,46.3507,45.7157,45.7775,3091027.2277606013,0
+BHP.US,D,20200917,000000,44.7445,45.5893,44.6977,45.4582,4568783.912352574,0
+BHP.US,D,20200918,000000,45.5321,45.7532,44.8195,44.8195,2495613.011427864,0
+BHP.US,D,20200921,000000,43.7294,43.7949,42.7254,43.3529,3097016.489700216,0
+BHP.US,D,20200922,000000,43.4671,43.6516,42.7947,43.3276,1535205.1213210144,0
+BHP.US,D,20200923,000000,43.4016,43.5168,42.3199,42.4604,2666137.7312054606,0
+BHP.US,D,20200924,000000,42.7217,43.5823,42.4426,43.1319,2442290.5344304447,0
+BHP.US,D,20200925,000000,42.5419,42.9511,42.3199,42.9174,2770382.2821266223,0
+BHP.US,D,20200928,000000,43.4428,43.5608,43.0701,43.204,2525659.6938523264,0
+BHP.US,D,20200929,000000,42.6646,42.8856,42.1317,42.2712,2947391.720706016,0
+BHP.US,D,20200930,000000,42.6477,42.6477,42.1317,42.3611,2489704.9019053313,0
+BHP.US,D,20201001,000000,42.4838,42.5737,41.8039,42.0577,2337409.5777121694,0
+BHP.US,D,20201002,000000,41.4761,42.451,41.3703,42.156,2686187.717199424,0
+BHP.US,D,20201005,000000,42.4014,42.8163,42.3939,42.7376,1852627.4617608848,0
+BHP.US,D,20201006,000000,42.4838,42.5419,41.2392,41.3703,5636027.891752388,0
+BHP.US,D,20201007,000000,42.1073,42.8359,42.0418,42.5494,3124712.955414197,0
+BHP.US,D,20201008,000000,42.6477,43.0335,42.4922,43.0242,2774559.4960164013,0
+BHP.US,D,20201009,000000,43.5168,43.5655,43.1515,43.3117,2006402.7497708239,0
+BHP.US,D,20201012,000000,43.2864,43.2864,42.8697,43.0092,1555381.1071204464,0
+BHP.US,D,20201013,000000,42.5325,42.7947,42.4098,42.6393,2031940.1340724495,0
+BHP.US,D,20201014,000000,42.6561,42.9717,42.525,42.5325,2400364.6330581824,0
+BHP.US,D,20201015,000000,41.7711,42.5213,41.6981,42.4426,1683645.7057028,0
+BHP.US,D,20201016,000000,42.4192,42.5784,42.2057,42.3115,1352452.0136431744,0
+BHP.US,D,20201019,000000,42.1804,42.5381,41.4433,41.4593,1958013.4854959967,0
+BHP.US,D,20201020,000000,41.6325,42.0867,41.5745,41.9434,2752770.072029992,0
+BHP.US,D,20201021,000000,42.0746,42.6561,42.0577,42.0661,2328401.659416112,0
+BHP.US,D,20201022,000000,42.0577,42.4426,41.7796,42.378,2659141.5386170577,0
+BHP.US,D,20201023,000000,42.1073,42.23,41.9266,42.0989,2634403.9327416704,0
+BHP.US,D,20201026,000000,41.6728,41.7711,40.9105,41.2542,2680576.454676216,0
+BHP.US,D,20201027,000000,40.5106,40.903,40.3991,40.7466,2290610.260135165,0
+BHP.US,D,20201028,000000,39.4692,39.6659,39.0178,39.0759,4495072.958358365,0
+BHP.US,D,20201029,000000,38.6835,39.5479,38.4203,39.4121,3501274.0520073217,0
+BHP.US,D,20201030,000000,38.8886,39.4448,38.823,39.4121,4485281.278560493,0
+BHP.US,D,20201102,000000,39.6902,39.7071,39.2688,39.3961,3079908.278825461,0
+BHP.US,D,20201103,000000,40.6492,40.7147,40.313,40.5921,2366088.414790822,0
+BHP.US,D,20201104,000000,40.166,40.3701,39.6499,40.0189,4241882.756038581,0
+BHP.US,D,20201105,000000,41.0744,41.4518,40.903,41.0088,3145948.193815536,0
+BHP.US,D,20201106,000000,41.9022,42.0905,41.6484,41.8283,2505736.7754587936,0
+BHP.US,D,20201109,000000,44.5076,44.5807,42.9961,43.4999,3640817.768769056,0
+BHP.US,D,20201110,000000,43.9747,44.4917,43.8764,43.9176,2591415.575382616,0
+BHP.US,D,20201111,000000,44.0075,44.1471,43.6928,43.8595,1846228.166556016,0
+BHP.US,D,20201112,000000,42.9268,43.2864,42.5166,42.6889,1695034.8067632255,0
+BHP.US,D,20201113,000000,42.9764,43.5655,42.8697,43.3772,2120375.980587123,0
+BHP.US,D,20201116,000000,44.2454,44.3596,43.8436,44.2126,2575015.3125674017,0
+BHP.US,D,20201117,000000,43.8595,44.2004,43.6544,44.0159,2814588.9935368625,0
+BHP.US,D,20201118,000000,44.1883,44.3072,43.6797,43.6882,2005120.3280219424,0
+BHP.US,D,20201119,000000,43.3276,43.5243,43.0242,43.484,1793511.129301824,0
+BHP.US,D,20201120,000000,43.8764,44.0937,43.7125,43.9916,1483609.2687765025,0
+BHP.US,D,20201123,000000,44.7118,45.195,44.6462,45.1538,2773965.802017752,0
+BHP.US,D,20201124,000000,46.5717,47.4557,46.4452,47.3902,3724919.435534595,0
+BHP.US,D,20201125,000000,46.6944,47.0015,46.3591,46.9575,2031109.3895923248,0
+BHP.US,D,20201127,000000,46.3263,46.9332,46.2851,46.9069,1520339.2798656193,0
+BHP.US,D,20201130,000000,46.6297,46.7122,45.7035,45.7035,2457363.5281083905,0
+BHP.US,D,20201201,000000,46.8667,47.4969,46.8508,47.3087,2063006.56068524,0
+BHP.US,D,20201202,000000,48.6442,49.4964,48.5046,49.2585,4504349.960984745,0
+BHP.US,D,20201203,000000,50.3233,50.962,49.9965,50.4544,2837901.0931385136,0
+BHP.US,D,20201204,000000,50.9461,51.847,50.9461,51.6597,3263015.894430552,0
+BHP.US,D,20201207,000000,51.3076,51.6007,51.0576,51.2252,1733399.611938552,0
+BHP.US,D,20201208,000000,50.9545,51.7243,50.9545,51.6185,2081917.209455176,0
+BHP.US,D,20201209,000000,52.0446,52.2244,51.1194,51.6007,2440713.4012721614,0
+BHP.US,D,20201210,000000,52.0362,53.3389,51.9791,53.043,3052531.0838049985,0
+BHP.US,D,20201211,000000,52.658,53.1656,52.585,52.8547,2348995.1530455295,0
+BHP.US,D,20201214,000000,52.8547,52.9774,51.9285,51.9379,2533086.2078102543,0
+BHP.US,D,20201215,000000,52.5766,53.0598,52.4043,52.9943,2371371.8642608193,0
+BHP.US,D,20201216,000000,53.0523,53.322,52.7489,53.1413,3082420.8003701055,0
+BHP.US,D,20201217,000000,54.2885,54.7109,54.1087,54.2969,2786167.4950439553,0
+BHP.US,D,20201218,000000,54.0188,54.1237,53.6573,53.8371,2902947.9588143006,0
+BHP.US,D,20201221,000000,52.5766,53.8221,52.4782,53.7238,2922538.792974776,0
+BHP.US,D,20201222,000000,53.3707,53.5683,52.8837,52.9446,1846701.1997240048,0
+BHP.US,D,20201223,000000,53.6742,54.0675,53.4691,53.765,1961577.7850778175,0
+BHP.US,D,20201224,000000,54.0516,54.1171,53.2031,53.3707,757002.560076704,0
+BHP.US,D,20201228,000000,53.7725,54.0422,53.2977,53.4859,993036.5007484608,0
+BHP.US,D,20201229,000000,54.3953,54.4524,53.6779,53.8221,2480773.864846509,0
+BHP.US,D,20201230,000000,54.1499,54.3794,53.8708,54.0188,1653672.701130688,0
+BHP.US,D,20201231,000000,53.6742,53.6985,53.3464,53.5271,1861318.2449533471,0
+BHP.US,D,20210104,000000,55.7055,55.919,55.0218,55.1735,3514691.963494787,0
+BHP.US,D,20210105,000000,55.3861,57.2835,55.3702,56.9351,4247464.120302864,0
+BHP.US,D,20210106,000000,58.4916,59.3185,58.0823,58.7454,5913537.124322613,0
+BHP.US,D,20210107,000000,59.5639,60.1052,59.2033,59.9497,3345556.444962232,0
+BHP.US,D,20210108,000000,60.3843,60.4489,59.3016,60.1782,3391030.628991891,0
+BHP.US,D,20210111,000000,57.9915,58.7622,57.8529,58.3923,2860673.9562845565,0
+BHP.US,D,20210112,000000,58.5,58.9992,58.1469,58.942,1810474.1200618015,0
+BHP.US,D,20210113,000000,58.9261,58.9261,58.1226,58.2209,1961646.12395536,0
+BHP.US,D,20210114,000000,59.3766,60.9574,59.3522,60.5229,2797513.8843059167,0
+BHP.US,D,20210115,000000,58.8109,58.868,57.6225,57.8435,2551175.72225472,0
+BHP.US,D,20210119,000000,57.9006,58.8034,57.6384,58.5243,4181097.460054539,0
+BHP.US,D,20210120,000000,59.6463,59.9731,59.2661,59.6219,3325851.3567408654,0
+BHP.US,D,20210121,000000,60.0237,60.0237,58.9673,59.2539,3502366.4062530384,0
+BHP.US,D,20210122,000000,57.6553,58.9748,57.4914,58.8109,2571404.03000727,0
+BHP.US,D,20210125,000000,57.8435,58.3848,57.5663,58.3361,2777315.474812291,0
+BHP.US,D,20210126,000000,58.5646,59.0404,58.4129,58.8193,2330749.74053667,0
+BHP.US,D,20210127,000000,56.4837,57.9999,56.1484,56.6401,7422272.676340525,0
+BHP.US,D,20210128,000000,57.1477,57.5729,56.6729,56.7787,4462132.551587966,0
+BHP.US,D,20210129,000000,55.9761,56.1971,54.5423,54.7062,4824214.348501795,0
+BHP.US,D,20210201,000000,56.3863,56.5418,55.3046,55.9845,3877716.6233597086,0
+BHP.US,D,20210202,000000,55.0265,55.2222,54.4852,54.9768,3167001.9070734032,0
+BHP.US,D,20210203,000000,54.8617,55.1248,54.4524,54.9272,3184133.6094373134,0
+BHP.US,D,20210204,000000,54.6659,54.9684,54.4037,54.8869,1976344.3216017839,0
+BHP.US,D,20210205,000000,55.2475,55.5753,54.8045,55.5256,2876433.542122811,0
+BHP.US,D,20210208,000000,56.4013,57.0746,56.3694,57.0587,2362535.860953579,0
+BHP.US,D,20210209,000000,56.6729,57.275,56.2055,57.0821,3444325.3433203087,0
+BHP.US,D,20210210,000000,57.8931,57.9915,56.5418,57.1889,2919456.0689206365,0
+BHP.US,D,20210211,000000,57.1065,57.3855,56.5989,57.1158,3132117.045677931,0
+BHP.US,D,20210212,000000,56.8283,57.8313,56.7131,57.6553,2117202.493961248,0
+BHP.US,D,20210216,000000,60.7851,62.424,60.5144,61.834,5107849.520766718,0
+BHP.US,D,20210217,000000,62.3659,62.3659,61.3582,61.907,2396360.4019521824,0
+BHP.US,D,20210218,000000,62.5139,62.5139,61.3498,62.0962,2578114.053545965,0
+BHP.US,D,20210219,000000,62.5794,62.8491,61.9567,62.35,3565162.360149773,0
+BHP.US,D,20210222,000000,62.7021,64.12,62.439,63.5291,3498869.3777537984,0
+BHP.US,D,20210223,000000,63.7744,64.4712,62.2929,64.43,4102474.6492369696,0
+BHP.US,D,20210224,000000,64.1771,65.4957,63.9065,65.3234,3220499.502444525,0
+BHP.US,D,20210225,000000,65.6428,65.9378,63.6152,63.9308,3316557.269395099,0
+BHP.US,D,20210226,000000,63.2912,63.4963,61.834,62.1861,4220124.298106058,0
+BHP.US,D,20210301,000000,63.087,64.7709,63.0786,64.5208,2886769.797351099,0
+BHP.US,D,20210302,000000,66.4201,67.7827,66.3957,67.3453,3801291.334573112,0
+BHP.US,D,20210303,000000,67.0681,68.7922,66.8668,68.103,4503543.775788737,0
+BHP.US,D,20210304,000000,64.7568,65.2185,63.0411,63.898,7039886.758231872,0
+BHP.US,D,20210305,000000,63.5113,64.4618,62.4689,64.209,5138479.219240215,0
+BHP.US,D,20210308,000000,63.6377,64.2183,63.2931,63.722,3507965.9230316686,0
+BHP.US,D,20210309,000000,63.0833,64.1677,61.7544,63.5871,5959066.833690275,0
+BHP.US,D,20210310,000000,62.0241,62.4361,60.9986,61.3507,4024253.3293249616,0
+BHP.US,D,20210311,000000,62.217,62.3762,61.8349,62.3013,2469019.577909216,0
+BHP.US,D,20210312,000000,61.612,62.7639,61.3002,62.704,2786876.5108984574,0
+BHP.US,D,20210315,000000,61.3929,61.8134,60.7785,61.4182,2964364.321620648,0
+BHP.US,D,20210316,000000,61.1747,61.2074,60.2962,60.4086,2724192.675472691,0
+BHP.US,D,20210317,000000,59.6107,60.4086,59.2239,60.1576,2261639.915031995,0
+BHP.US,D,20210318,000000,60.1398,60.2157,58.7023,58.7622,2251023.897523768,0
+BHP.US,D,20210319,000000,58.4166,58.5262,57.6937,57.8697,2422829.9712552847,0
+BHP.US,D,20210322,000000,58.2312,58.3239,57.5682,58.1563,2318218.0988673326,0
+BHP.US,D,20210323,000000,57.6262,58.0046,56.6176,56.7768,3056591.9080439634,0
+BHP.US,D,20210324,000000,57.0465,57.7189,57.0203,57.1561,2765776.8824572414,0
+BHP.US,D,20210325,000000,56.6757,56.9622,55.7682,56.8864,3187725.6716881357,0
+BHP.US,D,20210326,000000,58.1394,59.1902,58.0149,59.1143,2624066.6097184205,0
+BHP.US,D,20210329,000000,58.8203,58.9214,58.1563,58.7023,2140538.0850520544,0
+BHP.US,D,20210330,000000,58.3998,58.9046,57.9287,58.6011,4494015.84134638,0
+BHP.US,D,20210331,000000,58.5009,58.8119,58.3239,58.3408,2308181.8940232545,0
+BHP.US,D,20210401,000000,58.6601,58.6601,57.6009,58.4672,2468498.493967955,0
+BHP.US,D,20210405,000000,59.1396,60.182,59.0937,59.812,1626116.1165566768,0
+BHP.US,D,20210406,000000,59.7624,59.783,58.6105,58.7444,1795315.702786928,0
+BHP.US,D,20210407,000000,59.5011,60.182,59.3241,59.8205,2530255.483367053,0
+BHP.US,D,20210408,000000,59.8373,59.9048,59.3756,59.8879,1376144.2482511553,0
+BHP.US,D,20210409,000000,59.3925,59.6613,58.9757,59.4674,2074989.355744315,0
+BHP.US,D,20210412,000000,59.1228,59.1481,58.559,58.8709,1706926.8392505648,0
+BHP.US,D,20210413,000000,59.2661,59.2913,58.6517,59.0806,1619544.9063629904,0
+BHP.US,D,20210414,000000,59.8205,61.3929,59.7624,61.1325,2933108.8952996545,0
+BHP.US,D,20210415,000000,61.9726,62.4605,61.6542,62.2751,2848274.7211904577,0
+BHP.US,D,20210416,000000,62.6375,62.645,61.6542,62.0063,1793268.7398455408,0
+BHP.US,D,20210419,000000,62.4783,63.0243,62.0437,62.3172,1717102.9252346128,0
+BHP.US,D,20210420,000000,62.2086,62.2676,60.6025,60.9218,1894776.5322801215,0
+BHP.US,D,20210421,000000,60.4507,62.2591,60.241,62.1664,3509692.547484576,0
+BHP.US,D,20210422,000000,61.4687,61.4856,60.7532,61.023,3174872.6237353566,0
+BHP.US,D,20210423,000000,61.9145,63.0149,61.5446,62.7883,2026420.701915939,0
+BHP.US,D,20210426,000000,63.2846,63.8315,63.0992,63.6293,2560658.8093086896,0
+BHP.US,D,20210427,000000,62.8136,63.0318,62.4858,62.704,2431069.0771789905,0
+BHP.US,D,20210428,000000,62.6628,63.9907,62.5785,63.6714,1622185.563303027,0
+BHP.US,D,20210429,000000,63.8231,63.8905,62.2751,62.8651,2920785.4736478287,0
+BHP.US,D,20210430,000000,62.2423,62.5532,61.0941,61.1747,2619286.0916753374,0
+BHP.US,D,20210503,000000,61.7384,62.4689,61.6364,62.3097,1359521.884083928,0
+BHP.US,D,20210504,000000,62.5532,62.7134,61.7384,62.6965,1485735.248545048,0
+BHP.US,D,20210505,000000,64.0076,65.0752,64.0076,64.9076,1476091.9922468383,0
+BHP.US,D,20210506,000000,64.8739,65.9584,64.5957,65.8909,2145879.1954499776,0
+BHP.US,D,20210507,000000,66.1438,66.8771,65.5884,66.7403,2762640.768655022,0
+BHP.US,D,20210510,000000,68.5394,69.002,67.8922,67.9587,3222664.9906266495,0
+BHP.US,D,20210511,000000,66.8078,68.0777,66.2777,67.8501,2811434.727220296,0
+BHP.US,D,20210512,000000,67.1178,68.1273,66.1934,66.4622,2909174.2712353906,0
+BHP.US,D,20210513,000000,65.0921,65.8909,64.4365,65.3028,2684104.4492293424,0
+BHP.US,D,20210514,000000,64.5292,65.3028,64.3691,65.1342,2615307.487648416,0
+BHP.US,D,20210517,000000,64.8814,66.2562,64.7222,66.1691,2567457.459829197,0
+BHP.US,D,20210518,000000,66.4968,66.5633,64.8861,65.1595,2215377.698320675,0
+BHP.US,D,20210519,000000,62.999,63.2509,61.9229,62.3013,3366744.700385261,0
+BHP.US,D,20210520,000000,62.217,62.4605,61.7797,62.3013,2325834.6803284255,0
+BHP.US,D,20210521,000000,62.6965,62.704,61.4931,61.6785,1762731.939533704,0
+BHP.US,D,20210524,000000,61.317,61.6289,61.0145,61.4182,1611265.224230744,0
+BHP.US,D,20210525,000000,60.9565,61.0398,60.3084,60.4601,2434201.9875963246,0
+BHP.US,D,20210526,000000,60.4601,61.0913,60.3168,60.9218,2642637.699690568,0
+BHP.US,D,20210527,000000,62.6375,62.9906,62.158,62.4184,2001334.9948830705,0
+BHP.US,D,20210528,000000,62.1496,62.5364,61.9726,62.3097,1328376.4406439792,0
+BHP.US,D,20210601,000000,64.0076,64.3869,63.7557,64.1509,2348124.9001518255,0
+BHP.US,D,20210602,000000,63.8812,64.1677,63.5534,64.1087,1593124.4556281215,0
+BHP.US,D,20210603,000000,63.2088,63.2088,62.5532,63.0149,1387140.400765712,0
+BHP.US,D,20210604,000000,63.898,64.1593,63.3352,63.9992,1189589.7905100193,0
+BHP.US,D,20210607,000000,63.6798,63.7547,62.6544,62.9147,1259885.936217032,0
+BHP.US,D,20210608,000000,63.5038,64.2932,62.8388,63.9074,1988286.5404523183,0
+BHP.US,D,20210609,000000,62.94,63.0243,62.3425,62.5701,2130279.778855963,0
+BHP.US,D,20210610,000000,62.7386,63.3942,62.6712,63.2678,1831907.9683259984,0
+BHP.US,D,20210611,000000,63.9327,64.1087,63.5113,63.7894,1196823.0335798976,0
+BHP.US,D,20210614,000000,63.5871,63.8737,63.3858,63.4691,1582661.1327994033,0
+BHP.US,D,20210615,000000,62.8304,63.1254,62.3687,62.9906,2691863.047420328,0
+BHP.US,D,20210616,000000,62.3519,62.8651,61.7122,62.0662,2323531.446596254,0
+BHP.US,D,20210617,000000,60.7879,61.2074,59.0553,59.2745,3991460.278259264,0
+BHP.US,D,20210618,000000,58.854,59.0057,57.6262,57.6262,2900542.216765816,0
+BHP.US,D,20210621,000000,58.5169,59.3625,58.3914,59.2146,1794834.1272592463,0
+BHP.US,D,20210622,000000,59.3166,60.0303,58.7866,59.93,2049457.3104174975,0
+BHP.US,D,20210623,000000,60.6025,60.9565,60.1323,60.2166,1526497.2534091664,0
+BHP.US,D,20210624,000000,60.8628,61.2664,60.5097,61.2,1173132.93456184,0
+BHP.US,D,20210625,000000,61.8471,62.0241,61.5605,61.5699,1194784.6129982031,0
+BHP.US,D,20210628,000000,61.863,62.0906,60.8169,61.2168,1713215.0837794272,0
+BHP.US,D,20210629,000000,61.5352,61.7544,61.0651,61.2252,1100109.6405229007,0
+BHP.US,D,20210630,000000,61.1072,61.4107,60.5519,61.2327,1400781.481400152,0
+BHP.US,D,20210701,000000,61.5605,61.7881,60.5603,60.8797,1185015.3568945248,0
+BHP.US,D,20210702,000000,60.905,61.3592,60.535,61.3423,1050140.0397049056,0
+BHP.US,D,20210706,000000,61.9473,62.0241,60.3758,60.771,1458024.9014965664,0
+BHP.US,D,20210707,000000,62.0063,62.5195,61.5277,62.2423,1802238.2175229809,0
+BHP.US,D,20210708,000000,61.0398,62.0316,60.7748,61.7965,1784204.2284165183,0
+BHP.US,D,20210709,000000,62.9906,64.6472,62.6628,64.3026,3103869.5977637647,0
+BHP.US,D,20210712,000000,63.6883,64.5208,63.4438,64.327,1185331.4242031584,0
+BHP.US,D,20210713,000000,63.7051,64.3101,63.6124,64.0497,1263870.9470137232,0
+BHP.US,D,20210714,000000,64.739,64.9413,63.5281,63.9486,2391506.206056749,0
+BHP.US,D,20210715,000000,63.4111,64.4955,63.3015,64.193,1560509.726321011,0
+BHP.US,D,20210716,000000,63.8231,63.8231,62.3303,62.5364,2057383.5524174543,0
+BHP.US,D,20210719,000000,60.9471,61.3423,60.5519,60.8207,2347677.494062915,0
+BHP.US,D,20210720,000000,61.0988,62.423,60.7457,62.0737,2089168.6050394017,0
+BHP.US,D,20210721,000000,63.0833,63.781,62.9737,63.6798,2048248.5665209664,0
+BHP.US,D,20210722,000000,63.898,63.9823,62.9821,63.5871,1195236.29026696,0
+BHP.US,D,20210723,000000,64.1677,64.3944,63.3858,64.2605,1263267.6428604191,0
+BHP.US,D,20210726,000000,65.1679,66.5558,65.1595,66.4453,2531133.210825488,0
+BHP.US,D,20210727,000000,65.4124,66.185,64.7812,65.6053,2481244.7624245742,0
+BHP.US,D,20210728,000000,65.5631,66.7066,65.3197,66.5137,1875272.189511536,0
+BHP.US,D,20210729,000000,67.5223,67.6815,67.2114,67.4633,2794069.177759795,0
+BHP.US,D,20210730,000000,66.3367,66.8321,65.6474,66.0501,1466971.9554798128,0
+BHP.US,D,20210802,000000,67.0175,67.1599,65.8741,65.9246,1613757.4576711184,0
+BHP.US,D,20210803,000000,66.2534,67.2742,65.7898,67.0353,2024893.755120851,0
+BHP.US,D,20210804,000000,67.0934,67.5092,66.4378,66.4378,1795706.5157428735,0
+BHP.US,D,20210805,000000,65.0752,65.2691,64.4955,64.7568,2364605.2475891598,0
+BHP.US,D,20210806,000000,64.9657,65.1464,64.2352,64.504,1203429.4810073168,0
+BHP.US,D,20210809,000000,64.4028,64.5798,64.0994,64.3522,1165509.9463309776,0
+BHP.US,D,20210810,000000,63.9074,65.2429,63.8315,65.1848,2013083.9428455553,0
+BHP.US,D,20210811,000000,65.1764,65.58,64.7222,65.4714,1158109.059452128,0
+BHP.US,D,20210812,000000,64.6051,64.7212,64.1837,64.563,1727332.4009667407,0
+BHP.US,D,20210813,000000,64.9235,65.698,64.8233,65.4292,1640515.3316138529,0
+BHP.US,D,20210816,000000,64.1509,64.8814,63.1582,63.7473,3945678.569280664,0
+BHP.US,D,20210817,000000,59.577,60.1745,57.7527,58.7107,13508994.39769008,0
+BHP.US,D,20210818,000000,56.037,56.096,54.7933,55.0452,10311248.538082289,0
+BHP.US,D,20210819,000000,53.2799,53.7753,52.5822,52.8341,9334877.11329952,0
+BHP.US,D,20210820,000000,53.22,53.4981,52.7835,53.4728,5692046.551027847,0
+BHP.US,D,20210823,000000,53.6414,54.2211,53.4054,54.1705,3718876.783846901,0
+BHP.US,D,20210824,000000,54.1031,54.9609,54.1031,54.8429,3656416.1175681087,0
+BHP.US,D,20210825,000000,55.0705,55.4957,54.8064,55.3477,4686068.375344795,0
+BHP.US,D,20210826,000000,54.768,55.0031,54.1705,54.5077,5295820.942421897,0
+BHP.US,D,20210827,000000,54.9441,56.0201,54.9441,55.978,3804004.6015705373,0
+BHP.US,D,20210830,000000,56.8948,57.2779,56.3395,56.8948,2634120.9670768464,0
+BHP.US,D,20210831,000000,56.0538,56.273,55.1211,55.6081,4517437.923829077,0
+BHP.US,D,20210901,000000,54.6584,55.1117,54.4309,54.8851,3972226.087615963,0
+BHP.US,D,20210902,000000,54.8139,55.5303,54.8139,55.4226,5404607.893109705,0
+BHP.US,D,20210903,000000,55.9602,56.6635,55.638,56.435,3759019.467633291,0
+BHP.US,D,20210907,000000,55.7092,55.9508,55.2166,55.4854,4615042.925679009,0
+BHP.US,D,20210908,000000,55.1276,55.387,54.1434,54.635,4817331.342179322,0
+BHP.US,D,20210909,000000,54.2585,54.5048,53.9177,54.1237,3570891.0801187567,0
+BHP.US,D,20210910,000000,54.7961,55.2438,54.4917,54.5095,1900338.676235096,0
+BHP.US,D,20210913,000000,55.0021,55.1361,54.4599,54.7156,4324411.560825683,0
+BHP.US,D,20210914,000000,54.4552,54.5451,53.3445,53.5777,4604211.2135885395,0
+BHP.US,D,20210915,000000,53.5955,54.4196,53.515,54.0254,4701187.28420609,0
+BHP.US,D,20210916,000000,52.7002,52.7002,51.3207,52.0465,3829488.5961240833,0
+BHP.US,D,20210917,000000,49.9768,50.2634,49.0637,49.7446,6845835.312065342,0
+BHP.US,D,20210920,000000,47.4782,48.4634,47.3443,48.4007,6199795.868808188,0
+BHP.US,D,20210921,000000,49.2604,49.2782,48.1684,48.8483,4016964.56091708,0
+BHP.US,D,20210922,000000,49.5835,49.8186,48.956,49.2604,6031988.687207863,0
+BHP.US,D,20210923,000000,49.458,49.7624,48.9654,49.3053,9453105.507037794,0
+BHP.US,D,20210924,000000,48.7678,49.1799,48.661,48.8399,4493665.604598976,0
+BHP.US,D,20210927,000000,48.6872,49.458,48.5983,49.3231,4760626.090743554,0
+BHP.US,D,20210928,000000,48.3295,48.499,46.9585,47.0755,8109561.038964288,0
+BHP.US,D,20210929,000000,47.2638,47.7198,46.8517,47.1289,5888652.162742524,0
+BHP.US,D,20210930,000000,48.1769,48.5533,47.8275,47.9352,4261633.759443296,0
+BHP.US,D,20211001,000000,47.9259,48.1862,47.3527,47.9624,2579322.797442496,0
+BHP.US,D,20211004,000000,48.1946,48.5393,47.7292,47.7919,2770073.68938272,0
+BHP.US,D,20211005,000000,48.0158,48.0785,47.1832,47.7292,2746291.759997965,0
+BHP.US,D,20211006,000000,47.29,48.1591,46.9585,48.1413,3403316.677820061,0
+BHP.US,D,20211007,000000,48.6423,49.2426,48.5355,48.7678,2980743.2285366305,0
+BHP.US,D,20211008,000000,49.3953,49.6771,49.0188,49.3147,3040279.2044156,0
+BHP.US,D,20211011,000000,50.6942,51.0248,49.9993,50.0133,4275706.229242222,0
+BHP.US,D,20211012,000000,49.9956,50.3083,49.7979,50.0489,3337009.8140895856,0
+BHP.US,D,20211013,000000,49.5835,49.9412,49.2969,49.753,3586258.785206104,0
+BHP.US,D,20211014,000000,50.9264,51.7777,50.8731,51.6344,4670913.161454806,0
+BHP.US,D,20211015,000000,51.9472,52.0062,51.3301,51.4818,3825797.2289418317,0
+BHP.US,D,20211018,000000,51.4912,51.9744,50.8909,51.9566,4350868.3165892465,0
+BHP.US,D,20211019,000000,52.0016,52.3593,51.6167,52.0194,4150283.033052686,0
+BHP.US,D,20211020,000000,51.4996,52.0465,51.1325,51.9566,3633725.4746341086,0
+BHP.US,D,20211021,000000,50.2821,50.2906,49.7577,50.0939,4309071.618407338,0
+BHP.US,D,20211022,000000,50.4966,51.007,49.9328,50.801,3850513.478917987,0
+BHP.US,D,20211025,000000,51.1147,51.67,50.9264,51.4462,3394141.115715032,0
+BHP.US,D,20211026,000000,51.2936,51.2936,50.7036,50.962,2236916.1904911087,0
+BHP.US,D,20211027,000000,50.4076,50.5509,49.8701,49.9506,2978472.0286533074,0
+BHP.US,D,20211028,000000,50.1613,50.4966,49.959,50.255,2635710.9137746687,0
+BHP.US,D,20211029,000000,49.6013,49.709,48.956,49.1171,3806018.462868115,0
+BHP.US,D,20211101,000000,49.0993,49.2782,48.7772,48.8127,3999565.9098127694,0
+BHP.US,D,20211102,000000,47.5588,47.6711,47.0839,47.5588,5999555.483044224,0
+BHP.US,D,20211103,000000,47.8631,48.2892,47.4511,48.1141,3475029.7874411168,0
+BHP.US,D,20211104,000000,47.8275,47.8819,47.201,47.6309,5219153.264179017,0
+BHP.US,D,20211105,000000,47.5681,47.9174,47.4557,47.8453,3361248.7597179054,0
+BHP.US,D,20211108,000000,48.1235,49.0281,48.1235,49.001,3377446.141490416,0
+BHP.US,D,20211109,000000,48.5262,48.661,47.3265,47.8275,3453071.6518507744,0
+BHP.US,D,20211110,000000,47.4698,47.7835,46.8601,46.8601,2581999.759411227,0
+BHP.US,D,20211111,000000,48.705,49.3681,48.5618,49.3147,3976887.0126233473,0
+BHP.US,D,20211112,000000,48.8127,49.1265,48.5889,48.8305,2068497.162377787,0
+BHP.US,D,20211115,000000,48.2218,48.293,47.8631,48.1319,3402163.459261533,0
+BHP.US,D,20211116,000000,47.9174,48.0064,47.1739,47.2366,3558439.523071539,0
+BHP.US,D,20211117,000000,47.2094,47.5456,46.8339,46.8601,2737325.4857054097,0
+BHP.US,D,20211118,000000,46.7974,46.9903,46.4658,46.8423,2486192.9242766285,0
+BHP.US,D,20211119,000000,47.0306,47.3171,46.7796,46.8966,3210252.941993011,0
+BHP.US,D,20211122,000000,47.3799,48.8081,47.1561,48.3829,3962335.1028866624,0
+BHP.US,D,20211123,000000,49.0544,49.8026,49.0459,49.7352,3994409.527943203,0
+BHP.US,D,20211124,000000,50.1201,50.461,49.5292,49.6903,3932143.200347422,0
+BHP.US,D,20211126,000000,47.8453,48.838,47.7198,48.75,2535202.577424146,0
+BHP.US,D,20211129,000000,49.6725,50.3533,49.4664,50.1201,4145393.59992352,0
+BHP.US,D,20211130,000000,50.461,51.1053,49.8879,50.3261,5072061.304833733,0
+BHP.US,D,20211201,000000,50.5593,51.1681,49.4711,49.5029,4543117.324860595,0
+BHP.US,D,20211202,000000,50.5144,51.9294,50.2634,51.6429,6869573.461856672,0
+BHP.US,D,20211203,000000,49.9684,50.3355,48.3651,48.8221,6075264.281411587,0
+BHP.US,D,20211206,000000,50.0939,50.2419,49.664,50.004,4865741.96235338,0
+BHP.US,D,20211207,000000,51.6794,52.5213,51.5445,51.804,4648139.230513802,0
+BHP.US,D,20211208,000000,51.8667,52.0465,51.4462,51.6251,2706031.6187657984,0
+BHP.US,D,20211209,000000,51.0248,51.2758,50.7832,51.1053,2795693.2938963887,0
+BHP.US,D,20211210,000000,51.6607,51.8227,51.0163,51.2308,2873988.291660747,0
+BHP.US,D,20211213,000000,51.966,52.0643,51.2308,51.6167,2991406.229023168,0
+BHP.US,D,20211214,000000,52.0465,52.512,51.7862,52.0194,3449379.2168735615,0
+BHP.US,D,20211215,000000,52.0465,52.2301,51.0978,52.1804,4307605.5359250605,0
+BHP.US,D,20211216,000000,52.467,52.8163,52.275,52.3509,3130382.946660293,0
+BHP.US,D,20211217,000000,52.8791,52.924,52.0999,52.1898,4099943.9751779777,0
+BHP.US,D,20211220,000000,51.8405,52.1804,51.3835,52.1448,3422636.2920602895,0
+BHP.US,D,20211221,000000,52.718,53.5327,52.6805,53.4794,5460716.247161939,0
+BHP.US,D,20211222,000000,52.7629,53.1478,52.0016,53.0673,3747534.2650263216,0
+BHP.US,D,20211223,000000,53.3895,53.927,53.22,53.6676,2575916.531514992,0
+BHP.US,D,20211227,000000,53.6498,54.0076,53.1928,53.9991,1666966.7484026079,0
+BHP.US,D,20211228,000000,53.676,53.9589,53.2237,53.3988,1993975.752007723,0
+BHP.US,D,20211229,000000,53.972,54.4824,53.8558,53.927,2491404.8314841986,0
+BHP.US,D,20211230,000000,54.4552,54.5985,53.9364,53.972,2297323.487058744,0
+BHP.US,D,20211231,000000,53.8558,54.2136,53.7744,54.0525,1374948.317894163,0
+BHP.US,D,20220103,000000,54.267,54.4374,53.8643,54.0431,1772161.6368395935,0
+BHP.US,D,20220104,000000,54.2136,55.2082,54.1331,54.9216,3708515.9693344957,0
+BHP.US,D,20220105,000000,55.2971,56.4078,55.2793,55.5753,7126187.0148233455,0
+BHP.US,D,20220106,000000,55.7813,56.1035,54.9928,55.638,3267305.226791299,0
+BHP.US,D,20220107,000000,56.3273,57.6534,56.2561,57.644,4161970.0489073982,0
+BHP.US,D,20220110,000000,56.5511,56.8293,55.7092,56.5605,4864532.150661888,0
+BHP.US,D,20220111,000000,56.4256,57.8679,55.9415,57.7602,4706120.496928682,0
+BHP.US,D,20220112,000000,60.0087,60.2054,59.2024,60.1426,5135415.715495384,0
+BHP.US,D,20220113,000000,60.0087,60.4751,59.8298,60.0977,5806822.76365527,0
+BHP.US,D,20220114,000000,59.3372,60.2147,59.193,59.9816,6006043.405230906,0
+BHP.US,D,20220118,000000,59.8916,60.492,59.1846,59.5161,6973192.284930336,0
+BHP.US,D,20220119,000000,60.7251,61.612,60.5903,61.3339,5037335.544887539,0
+BHP.US,D,20220120,000000,61.3432,62.3013,60.8328,60.9312,9658397.630765088,0
+BHP.US,D,20220121,000000,58.8531,59.193,58.1722,58.19,10641449.180827627,0
+BHP.US,D,20220124,000000,56.6317,57.8856,55.727,57.8679,8900500.258510564,0
+BHP.US,D,20220125,000000,57.098,57.7602,56.3001,57.2142,8467389.808546064,0
+BHP.US,D,20220126,000000,57.689,58.6199,57.3303,57.7424,7608391.473737328,0
+BHP.US,D,20220127,000000,58.19,59.193,58.1273,58.9336,11351702.60969052,0
+BHP.US,D,20220128,000000,57.8145,57.9034,56.6232,57.4736,13484224.757965844,0
+BHP.US,D,20220131,000000,57.0934,57.098,56.2823,56.9632,9626887.001448272,0
+BHP.US,D,20220201,000000,57.3041,58.2799,57.1692,58.235,10420410.28480162,0
+BHP.US,D,20220202,000000,58.4766,58.9233,58.0467,58.6826,7959911.710685971,0
+BHP.US,D,20220203,000000,59.5873,59.5966,58.6199,58.8802,12498232.50057906,0
+BHP.US,D,20220204,000000,58.9786,59.4983,58.7903,59.2558,7511425.013274432,0
+BHP.US,D,20220207,000000,60.5275,61.6701,60.0621,61.3077,7147117.931660629,0
+BHP.US,D,20220208,000000,62.0868,62.1308,60.8057,61.9435,10793871.572621219,0
+BHP.US,D,20220209,000000,61.2889,61.8134,60.6896,61.7103,10739597.690313015,0
+BHP.US,D,20220210,000000,62.4717,63.5356,62.3547,62.6422,8689102.48319284,0
+BHP.US,D,20220211,000000,61.406,62.1496,61.2177,61.7188,5926586.646548326,0
+BHP.US,D,20220214,000000,61.4416,61.4416,60.4835,61.1372,7361687.0580143025,0
+BHP.US,D,20220215,000000,60.0537,60.5097,59.1893,60.4742,7688635.197306606,0
+BHP.US,D,20220216,000000,60.4114,61.6832,60.4114,61.5577,7049967.8104643375,0
+BHP.US,D,20220217,000000,61.0389,61.406,60.5369,60.8328,6917327.388129347,0
+BHP.US,D,20220218,000000,62.1308,62.3013,61.4416,62.1046,6810176.29932271,0
+BHP.US,D,20220222,000000,62.1674,62.5523,61.0473,61.5671,5074124.284699544,0
+BHP.US,D,20220223,000000,62.4174,62.5298,61.5043,61.5849,5935105.514751971,0
+BHP.US,D,20220224,000000,59.5058,59.754,58.3164,59.4683,6973721.91123129,0
+BHP.US,D,20220225,000000,60.2082,62.8117,60.0209,62.8023,6025061.901291963,0
+BHP.US,D,20220228,000000,62.718,63.7482,62.6712,63.486,4021902.0448195185,0
+BHP.US,D,20220301,000000,63.7669,64.5817,63.2753,64.1509,5071602.153000245,0
+BHP.US,D,20220302,000000,66.5577,67.4099,66.1738,67.4006,5556759.064983051,0
+BHP.US,D,20220303,000000,67.8876,68.9084,67.6956,68.3652,5396142.41465414,0
+BHP.US,D,20220304,000000,66.2955,68.4963,66.2768,68.4776,5980384.292303657,0
+BHP.US,D,20220307,000000,68.0936,68.5806,67.129,67.8033,7191916.201479595,0
+BHP.US,D,20220308,000000,65.1623,66.2112,64.666,65.153,7734705.210924839,0
+BHP.US,D,20220309,000000,64.3944,65.743,64.0385,65.4058,10139810.853612525,0
+BHP.US,D,20220310,000000,65.4245,66.7263,65.0593,66.6888,5803237.108174218,0
+BHP.US,D,20220311,000000,64.076,65.1998,64.0104,64.1977,5036077.682422774,0
+BHP.US,D,20220314,000000,62.7461,62.9522,60.9106,61.332,7117115.028829592,0
+BHP.US,D,20220315,000000,59.8991,60.6999,59.3466,60.6671,5615795.312819992,0
+BHP.US,D,20220316,000000,61.3039,62.718,61.1631,62.5963,5458736.555303133,0
+BHP.US,D,20220317,000000,62.3247,63.6311,61.8752,63.589,4067526.787938763,0
+BHP.US,D,20220318,000000,64.4038,64.5302,63.3736,64.4318,4758217.145310184,0
+BHP.US,D,20220321,000000,65.949,67.5223,65.9022,67.0915,5739300.749258494,0
+BHP.US,D,20220322,000000,68.028,68.3652,66.1457,66.5203,6423659.082507627,0
+BHP.US,D,20220323,000000,67.0634,68.3558,66.9042,68.3277,4062745.2021007184,0
+BHP.US,D,20220324,000000,69.0114,69.8449,68.9702,69.5546,3794518.311131683,0
+BHP.US,D,20220325,000000,69.5265,70.6034,69.5265,70.5566,3132461.9434505277,0
+BHP.US,D,20220328,000000,70.978,71.053,69.8823,70.7907,5953451.299987221,0
+BHP.US,D,20220329,000000,69.5358,70.95,68.8053,70.8282,4671767.397424086,0
+BHP.US,D,20220330,000000,72.5795,73.5815,72.5701,73.1601,3934618.349068411,0
+BHP.US,D,20220331,000000,73.31,73.7361,72.2798,72.3453,2729576.4976690784,0
+BHP.US,D,20220401,000000,73.5254,74.6023,73.4504,74.2652,2644865.1199804656,0
+BHP.US,D,20220404,000000,73.7876,73.9842,73.1929,73.7782,2412477.6991025726,0
+BHP.US,D,20220405,000000,73.2912,73.6939,72.158,72.2798,2939863.766226736,0
+BHP.US,D,20220406,000000,72.823,73.0665,71.7834,72.4109,3355776.3105397057,0
+BHP.US,D,20220407,000000,72.1112,72.7434,71.6055,72.439,2823939.6740155937,0
+BHP.US,D,20220408,000000,73.0477,73.4317,72.5795,72.7387,2275159.267040813,0
+BHP.US,D,20220411,000000,71.8584,72.0363,70.6596,71.0811,2787814.0348747424,0
+BHP.US,D,20220412,000000,71.7928,73.0946,71.7741,72.1393,3246646.597669224,0
+BHP.US,D,20220413,000000,72.158,73.2538,72.158,73.1695,2330546.859493966,0
+BHP.US,D,20220414,000000,72.7761,73.5207,72.6263,73.1882,2888862.6754758353,0
+BHP.US,D,20220418,000000,73.4036,74.1152,73.2257,73.4036,2902834.772548371,0
+BHP.US,D,20220419,000000,72.4203,72.9728,72.2236,72.9166,2947456.8561986736,0
+BHP.US,D,20220420,000000,70.9406,72.2049,69.9292,72.0176,4640108.344607607,0
+BHP.US,D,20220421,000000,69.3485,69.7419,66.6888,66.923,8007480.9084302895,0
+BHP.US,D,20220422,000000,66.0239,66.3423,63.5515,63.6733,8157986.608267809,0
+BHP.US,D,20220425,000000,60.8544,61.922,59.8008,61.716,9717320.6923361,0
+BHP.US,D,20220426,000000,60.9387,61.3882,60.0958,60.1707,5154488.669099483,0
+BHP.US,D,20220427,000000,63.0364,63.7014,62.2217,62.9147,6304650.130652422,0
+BHP.US,D,20220428,000000,62.821,63.8418,62.1791,63.7857,4551200.532719907,0
+BHP.US,D,20220429,000000,64.4693,64.9188,62.6712,62.7274,3477656.563046653,0
+BHP.US,D,20220502,000000,62.6899,63.1301,61.8098,63.1207,4110830.1448114896,0
+BHP.US,D,20220503,000000,63.2987,64.0853,63.1582,63.5703,2909654.77896811,0
+BHP.US,D,20220504,000000,62.8866,64.9639,62.231,64.872,4375383.821112621,0
+BHP.US,D,20220505,000000,63.7107,63.8418,60.9668,61.613,5199055.227411782,0
+BHP.US,D,20220506,000000,61.0323,61.7862,60.2726,61.6691,3630089.632789861,0
+BHP.US,D,20220509,000000,59.5058,59.7868,58.0729,58.1947,5692135.178009661,0
+BHP.US,D,20220510,000000,59.2998,59.4028,57.6234,58.5506,3729346.5134453885,0
+BHP.US,D,20220511,000000,59.9741,60.8918,58.7051,58.7847,4086584.7924134,0
+BHP.US,D,20220512,000000,57.3706,58.4007,56.8461,58.0449,4354684.615782005,0
+BHP.US,D,20220513,000000,58.8128,59.7306,58.5693,59.5058,2981567.5662469855,0
+BHP.US,D,20220516,000000,59.4215,59.8336,58.8128,59.4403,4017325.4756141007,0
+BHP.US,D,20220517,000000,61.1822,61.4725,60.6858,61.3882,3629043.193727493,0
+BHP.US,D,20220518,000000,60.4423,60.639,59.5433,59.768,3432131.1248588366,0
+BHP.US,D,20220519,000000,60.0583,62.2404,60.0583,61.6879,5193661.795060741,0
+BHP.US,D,20220520,000000,62.9709,63.2612,61.8489,63.0458,4629685.59798743,0
+BHP.US,D,20220523,000000,63.9636,64.6379,63.4766,64.3382,4189649.4299019934,0
+BHP.US,D,20220524,000000,63.4485,64.7503,63.3361,64.6285,3041325.643477968,0
+BHP.US,D,20220525,000000,64.2258,64.5349,63.383,64.3288,2192542.903066859,0
+BHP.US,D,20220526,000000,63.9074,64.3101,63.7388,64.0666,2137759.6825619712,0
+BHP.US,D,20220527,000000,66.0052,66.9323,65.9303,66.5109,2498028.363631003,0
+BHP.US,D,20220531,000000,67.1477,67.5972,65.8366,66.1738,3112465.3472046447,0
+BHP.US,D,20220601,000000,67.6628,68.1966,66.3517,67.0541,4899467.198420555,0
+BHP.US,D,20220602,000000,62.1842,63.6171,62.0437,63.1582,4128407.117674387,0
+BHP.US,D,20220603,000000,62.4277,63.1957,62.1749,62.8398,3879263.858259067,0
+BHP.US,D,20220606,000000,62.7274,63.1395,62.1561,62.5401,3256819.480268387,0
+BHP.US,D,20220607,000000,62.7836,64.8533,62.7742,64.8158,4866024.928018205,0
+BHP.US,D,20220608,000000,63.4391,64.2071,63.0645,63.2987,3406601.2151219426,0
+BHP.US,D,20220609,000000,62.5495,62.5941,61.1353,61.1353,2903706.093237037,0
+BHP.US,D,20220610,000000,59.5245,60.0537,58.9252,59.4496,3436987.4563441933,0
+BHP.US,D,20220613,000000,56.9679,57.8014,56.2889,56.9491,3801174.9449222977,0
+BHP.US,D,20220614,000000,56.5371,56.9398,55.5444,56.1625,3511581.476771646,0
+BHP.US,D,20220615,000000,57.3706,58.3164,56.4996,58.0168,3824872.518505086,0
+BHP.US,D,20220616,000000,56.2468,56.7852,55.8441,56.3872,3385354.2309760256,0
+BHP.US,D,20220617,000000,54.7952,55.1979,53.6058,54.0928,4232557.702638928,0
+BHP.US,D,20220621,000000,53.3342,54.4112,53.3061,54.0553,3819239.9000826464,0
+BHP.US,D,20220622,000000,51.6766,52.5756,51.5455,52.0793,4309872.464628537,0
+BHP.US,D,20220623,000000,52.098,52.1729,50.609,51.2739,4183061.1349889217,0
+BHP.US,D,20220624,000000,51.6579,52.791,51.405,52.7442,2972567.1225156593,0
+BHP.US,D,20220627,000000,53.8493,54.3784,53.559,54.0179,2957795.247016885,0
+BHP.US,D,20220628,000000,54.8326,55.2915,54.2239,54.4955,3232150.213270542,0
+BHP.US,D,20220629,000000,54.9263,55.0574,53.9523,54.4955,3071457.7494993582,0
+BHP.US,D,20220630,000000,52.5382,53.1001,51.6017,52.6131,3838005.3287378047,0
+BHP.US,D,20220701,000000,50.7494,51.0491,49.2979,50.6933,4405466.808565778,0
+BHP.US,D,20220705,000000,48.9513,49.5882,48.1881,49.5788,5651161.749743146,0
+BHP.US,D,20220706,000000,48.8202,49.2042,47.9961,49.1667,4343385.209498353,0
+BHP.US,D,20220707,000000,50.8899,51.6017,50.3467,50.7026,4429623.533982054,0
+BHP.US,D,20220708,000000,49.9347,50.1313,48.9607,49.6256,3409685.006971043,0
+BHP.US,D,20220711,000000,48.174,48.3707,47.4623,47.8744,2967206.7918084273,0
+BHP.US,D,20220712,000000,47.2937,47.6168,46.8348,47.0034,3995803.0003680913,0
+BHP.US,D,20220713,000000,46.5258,47.5372,46.1325,47.0971,3637850.3665707693,0
+BHP.US,D,20220714,000000,44.9618,45.3645,44.3437,45.1772,4975989.656548657,0
+BHP.US,D,20220715,000000,45.5144,46.198,45.0555,46.1418,3415784.251791702,0
+BHP.US,D,20220718,000000,47.8837,48.3286,47.2516,47.4529,4037600.7663449617,0
+BHP.US,D,20220719,000000,47.172,47.7901,46.8161,47.6402,3367172.886164862,0
+BHP.US,D,20220720,000000,47.5934,47.7245,47.0783,47.6309,2902215.4514706433,0
+BHP.US,D,20220721,000000,46.3572,47.6028,46.3198,47.5372,3120958.5883292113,0
+BHP.US,D,20220722,000000,48.6048,48.8671,47.6309,47.8463,3239147.473653907,0
+BHP.US,D,20220725,000000,49.6069,49.738,48.8671,49.4664,2659498.182134232,0
+BHP.US,D,20220726,000000,49.4758,49.6069,48.9888,49.3728,3192090.8174911565,0
+BHP.US,D,20220727,000000,48.839,50.1782,48.6236,50.0471,3203352.850951152,0
+BHP.US,D,20220728,000000,51.0398,51.1798,49.9534,50.5902,2587790.411487984,0
+BHP.US,D,20220729,000000,50.8431,51.796,50.4591,51.5455,2835734.537161427,0
+BHP.US,D,20220801,000000,51.021,51.0866,50.2625,50.7494,2587256.5140071837,0
+BHP.US,D,20220802,000000,50.1969,50.3748,49.4196,49.6537,2555550.478212395,0
+BHP.US,D,20220803,000000,50.2344,50.2718,49.5413,49.8691,2695723.126206512,0
+BHP.US,D,20220804,000000,49.6631,50.1548,49.5039,49.7567,2830605.917960862,0
+BHP.US,D,20220805,000000,49.6818,51.2177,49.5507,50.9461,2465870.6505674575,0
+BHP.US,D,20220808,000000,51.2926,51.6298,50.7167,50.9274,2489945.1557716914,0
+BHP.US,D,20220809,000000,50.6371,50.9461,50.2718,50.4779,2563096.5852060225,0
+BHP.US,D,20220810,000000,51.2364,51.6251,50.9555,51.4425,2482607.268795576,0
+BHP.US,D,20220811,000000,51.5923,52.3188,51.5829,51.8358,2650969.7037759325,0
+BHP.US,D,20220812,000000,50.8431,52.2619,50.7963,52.2198,3242090.3165680766,0
+BHP.US,D,20220815,000000,50.5247,51.3301,50.2344,51.2645,3370829.016113381,0
+BHP.US,D,20220816,000000,52.969,54.3175,52.7442,54.2894,4895316.679404816,0
+BHP.US,D,20220817,000000,52.6974,53.6339,52.6318,52.9596,4188914.786968413,0
+BHP.US,D,20220818,000000,53.8025,53.9242,53.0369,53.5028,4067524.65234884,0
+BHP.US,D,20220819,000000,53.2967,53.3904,52.7067,53.1469,3434635.1040437887,0
+BHP.US,D,20220822,000000,53.2031,53.7837,52.8285,53.6714,3991797.7014671294,0
+BHP.US,D,20220823,000000,53.8493,55.3571,53.8446,55.0574,4923103.9076905325,0
+BHP.US,D,20220824,000000,54.3644,54.7109,54.0179,54.458,3615226.9947193502,0
+BHP.US,D,20220825,000000,55.2072,56.1344,55.1979,56.125,3159304.173195229,0
+BHP.US,D,20220826,000000,56.4809,56.9491,55.0387,55.1417,3581002.030610147,0
+BHP.US,D,20220829,000000,54.1771,54.842,54.1396,54.1864,3793740.956399638,0
+BHP.US,D,20220830,000000,53.5309,53.5964,51.7702,51.8826,4919515.048824595,0
+BHP.US,D,20220831,000000,51.9763,51.9763,51.1802,51.405,4324551.441965653,0
+BHP.US,D,20220901,000000,50.37,50.39,49.4,49.88,7320627,0
+BHP.US,D,20220902,000000,51.09,51.321,49.96,50.21,4106324,0
+BHP.US,D,20220906,000000,50.5,50.65,49.68,49.85,5097612,0
+BHP.US,D,20220907,000000,48.63,49.19,48.22,49,5109859,0
+BHP.US,D,20220908,000000,49.56,50.5,49.36,50.39,5296392,0
+BHP.US,D,20220909,000000,52.38,53.49,52.38,53.34,3895058,0
+BHP.US,D,20220912,000000,54.6,54.895,54.15,54.54,3382850,0
+BHP.US,D,20220913,000000,53.13,53.74,52.05,52.18,4359211,0
+BHP.US,D,20220914,000000,52.25,52.58,51.59,52.02,3149681,0
+BHP.US,D,20220915,000000,51.68,52.39,51.35,51.68,2991868,0
+BHP.US,D,20220916,000000,50.71,51.41,50.345,50.95,4872309,0
+BHP.US,D,20220919,000000,50.08,51.93,50.01,51.89,3231100,0
+BHP.US,D,20220920,000000,51.64,51.7132,51.005,51.45,3754718,0
+BHP.US,D,20220921,000000,51.55,51.65,50.01,50.01,2621492,0
+BHP.US,D,20220922,000000,52,52.08,50.915,51.21,4884126,0
+BHP.US,D,20220923,000000,49.16,49.27,48.1841,48.87,5368994,0
+BHP.US,D,20220926,000000,47.5,48.595,47.39,47.47,5592804,0
+BHP.US,D,20220927,000000,48.5,48.93,48.11,48.5,3995745,0
+BHP.US,D,20220928,000000,48.58,50.225,48.5,50.13,3765400,0
+BHP.US,D,20220929,000000,50.56,50.72,49.46,50.42,4137999,0
+BHP.US,D,20220930,000000,49.71,51.1,49.71,50.04,3093926,0
+BHP.US,D,20221003,000000,51,51.95,50.88,51.66,3003533,0
+BHP.US,D,20221004,000000,52.31,53.49,52.205,53.23,3274911,0
+BHP.US,D,20221005,000000,52.05,52.905,51.83,52.59,3275424,0
+BHP.US,D,20221006,000000,51.76,52.275,51.36,51.57,3393649,0
+BHP.US,D,20221007,000000,51.38,51.89,50.945,51.18,3635119,0
+BHP.US,D,20221010,000000,51.73,51.79,51.05,51.22,3440311,0
+BHP.US,D,20221011,000000,50.13,51.2,49.465,50.13,4007167,0
+BHP.US,D,20221012,000000,49.19,50.06,49.06,49.14,3570712,0
+BHP.US,D,20221013,000000,48.17,50.77,47.87,50.24,3664855,0
+BHP.US,D,20221014,000000,50.36,50.39,48.27,48.31,2834263,0
+BHP.US,D,20221017,000000,49.87,50.25,49.4806,49.81,4004580,0
+BHP.US,D,20221018,000000,50.25,50.4405,48.58,49.29,3294771,0
+BHP.US,D,20221019,000000,48.72,49.1,48.15,48.57,2639514,0
+BHP.US,D,20221020,000000,47.73,49.455,47.69,48.25,4480169,0
+BHP.US,D,20221021,000000,47.89,50.39,47.82,50.26,3986913,0
+BHP.US,D,20221024,000000,48.9,49.575,48.7,49.01,3782533,0
+BHP.US,D,20221025,000000,48.99,50.05,48.57,49.67,3675599,0
+BHP.US,D,20221026,000000,50.45,51.995,50.37,51.06,5165359,0
+BHP.US,D,20221027,000000,50.08,50.19,49.4,49.9,4783317,0
+BHP.US,D,20221028,000000,48,48.2645,46.92,47.53,7580224,0
+BHP.US,D,20221031,000000,47.09,48.26,47.09,47.82,3972539,0
+BHP.US,D,20221101,000000,50.34,50.4,49.235,49.6,4150154,0
+BHP.US,D,20221102,000000,49.6,50.34,48.05,48.07,4968027,0
+BHP.US,D,20221103,000000,47.61,48.69,47.47,48.33,4326752,0
+BHP.US,D,20221104,000000,52.62,53.62,52.18,53.04,7810223,0
+BHP.US,D,20221107,000000,53.97,53.97,52.68,52.79,3550710,0
+BHP.US,D,20221108,000000,52.92,53.99,52.59,53.35,4162449,0
+BHP.US,D,20221109,000000,53.23,53.54,52.055,52.1,3225458,0
+BHP.US,D,20221110,000000,53.66,54.56,53.14,54.44,4891650,0
+BHP.US,D,20221111,000000,57.57,58.59,57.155,58.05,6602068,0
+BHP.US,D,20221114,000000,58.36,59.13,58.2399,58.39,3682626,0
+BHP.US,D,20221115,000000,60.05,60.135,59.21,59.69,3461269,0
+BHP.US,D,20221116,000000,59.3,59.5361,58.355,58.68,3941216,0
+BHP.US,D,20221117,000000,57,58.62,56.829,58.6,3270086,0
+BHP.US,D,20221118,000000,58.79,58.89,58.15,58.74,2659044,0
+BHP.US,D,20221121,000000,56.79,57.53,55.96,57.24,3662352,0
+BHP.US,D,20221122,000000,58,58.82,57.78,58.75,2482258,0
+BHP.US,D,20221123,000000,58.53,60.04,58.455,60.04,3658597,0
+BHP.US,D,20221125,000000,59.38,59.91,59.352,59.68,1282685,0
+BHP.US,D,20221128,000000,58.99,59.69,58.77,58.98,3015958,0
+BHP.US,D,20221129,000000,60.45,60.995,60.36,60.81,3402237,0
+BHP.US,D,20221130,000000,61.72,63.1882,61.43,62.8,3757685,0
+BHP.US,D,20221201,000000,62.79,63.42,62.67,63.02,2789875,0
+BHP.US,D,20221202,000000,61.9,63.56,61.85,63.43,2857593,0
+BHP.US,D,20221205,000000,63.53,64.245,62.315,62.48,3001229,0
+BHP.US,D,20221206,000000,63.12,63.43,62.375,62.74,2885199,0
+BHP.US,D,20221207,000000,62.3,63.21,62.22,62.45,2420685,0
+BHP.US,D,20221208,000000,63.42,63.96,63.24,63.47,2243159,0
+BHP.US,D,20221209,000000,64.67,65.18,63.98,63.98,2923796,0
+BHP.US,D,20221212,000000,63.29,63.31,62.19,63.09,2631521,0
+BHP.US,D,20221213,000000,64.15,64.44,63.135,63.36,2604774,0
+BHP.US,D,20221214,000000,62.42,62.9,61.61,62.41,3227485,0
+BHP.US,D,20221215,000000,62.41,62.5,61.59,61.67,3580614,0
+BHP.US,D,20221216,000000,60.85,61.32,60.56,61.18,3155813,0
+BHP.US,D,20221219,000000,61.9,62.1,60.475,60.82,2035573,0
+BHP.US,D,20221220,000000,61.1,61.89,61.1,61.54,1722948,0
+BHP.US,D,20221221,000000,62.45,62.8951,62.29,62.66,1884164,0
+BHP.US,D,20221222,000000,61.65,61.73,60.565,61.41,2308328,0
+BHP.US,D,20221223,000000,62.03,62.135,61.33,62.05,1235157,0
+BHP.US,D,20221227,000000,62.69,63.09,62.4,62.74,1457305,0
+BHP.US,D,20221228,000000,62.87,62.93,61.64,61.74,1670349,0
+BHP.US,D,20221229,000000,62,62.46,61.96,62.24,1495302,0
+BHP.US,D,20221230,000000,62,62.425,61.64,62.05,1349516,0
+BHP.US,D,20230103,000000,61.58,62.3514,61.05,61.4,2137915,0
+BHP.US,D,20230104,000000,62.38,62.78,61.68,62.77,3345572,0
+BHP.US,D,20230105,000000,63.22,63.61,62.755,63.33,3024855,0
+BHP.US,D,20230106,000000,64.7,66.11,64.0966,66.04,2820305,0
+BHP.US,D,20230109,000000,66.47,66.67,65.58,65.62,2844153,0
+BHP.US,D,20230110,000000,66.31,66.815,65.855,66.78,2679551,0
+BHP.US,D,20230111,000000,67.43,67.48,66.569,67.3,3299494,0
+BHP.US,D,20230112,000000,68.18,69,66.96,68.99,3174619,0
+BHP.US,D,20230113,000000,68.65,69.38,68.44,69.28,2635238,0
+BHP.US,D,20230117,000000,68.66,68.6899,67.725,67.76,3530250,0
+BHP.US,D,20230118,000000,69.42,69.995,68.05,68.06,3548944,0
+BHP.US,D,20230119,000000,67.87,69.32,67.79,68.88,3704431,0
+BHP.US,D,20230120,000000,68.15,69.49,67.98,69.46,4344910,0
+BHP.US,D,20230123,000000,69.16,69.56,68.765,69.38,2272872,0
+BHP.US,D,20230124,000000,70,70,68.2,69.76,2533876,0
+BHP.US,D,20230125,000000,69.39,70.85,69.38,70.76,2653990,0
+BHP.US,D,20230126,000000,71.32,71.52,70.405,71.24,2810979,0
+BHP.US,D,20230127,000000,70.28,70.675,69.24,69.88,3123784,0
+BHP.US,D,20230130,000000,69.7,70.2,69.49,69.67,2577112,0
+BHP.US,D,20230131,000000,69.21,70.2,69.01,70.15,2369005,0
+BHP.US,D,20230201,000000,69.91,70.44,68.35,70.1,4558032,0
+BHP.US,D,20230202,000000,69,69.07,66.81,67.55,6053621,0
+BHP.US,D,20230203,000000,67.39,68,66.89,67.08,3359289,0
+BHP.US,D,20230206,000000,66.07,66.26,65.375,66.02,2881784,0
+BHP.US,D,20230207,000000,65.93,67.05,65.315,66.81,3124350,0
+BHP.US,D,20230208,000000,66.57,67.14,66.4,66.55,2310587,0
+BHP.US,D,20230209,000000,68.1,68.1,66.45,66.68,2507093,0
+BHP.US,D,20230210,000000,66.33,66.4071,65.51,65.98,2827455,0
+BHP.US,D,20230213,000000,65.72,66.94,65.62,66.74,2930722,0
+BHP.US,D,20230214,000000,66.18,67.415,66.07,67.16,2350486,0
+BHP.US,D,20230215,000000,65.26,66.85,65.11,66.8,2936935,0
+BHP.US,D,20230216,000000,66.47,67.765,66.31,67.13,2713049,0
+BHP.US,D,20230217,000000,66.48,66.875,66.15,66.44,2743224,0
+BHP.US,D,20230221,000000,66.8,67.14,66.115,66.27,3126441,0
+BHP.US,D,20230222,000000,64.33,64.625,63.46,64.18,4002562,0
+BHP.US,D,20230223,000000,63.35,63.92,62.22,62.83,4134540,0
+BHP.US,D,20230224,000000,60.13,60.5,59.8395,60.43,4344661,0
+BHP.US,D,20230227,000000,60.11,60.98,59.98,60.45,2873058,0
+BHP.US,D,20230228,000000,61.27,61.57,60.75,60.97,3041490,0
+BHP.US,D,20230301,000000,63,63.535,62.63,63.16,4786835,0
+BHP.US,D,20230302,000000,63.46,65.265,63.169,65.01,5879405,0
+BHP.US,D,20230303,000000,65.68,66.005,65.375,65.85,2686285,0
+BHP.US,D,20230306,000000,64.3,64.4,63.83,64.04,3009476,0
+BHP.US,D,20230307,000000,63.6,63.64,62.19,62.21,3367481,0
+BHP.US,D,20230308,000000,63.28,63.52,63.02,63.26,2969813,0
+BHP.US,D,20230309,000000,61.73,61.925,60.485,60.73,3042403,0
+BHP.US,D,20230310,000000,60.71,61.535,59.965,60.11,4029056,0
+BHP.US,D,20230313,000000,59.42,61.34,59.33,60.72,4309577,0
+BHP.US,D,20230314,000000,60.48,61.1,60.35,61,2977390,0
+BHP.US,D,20230315,000000,58.84,59.16,57.17,58.18,5445000,0
+BHP.US,D,20230316,000000,56.62,57.6,56.48,57.58,4129377,0
+BHP.US,D,20230317,000000,57.66,57.91,57.085,57.6,2879219,0
+BHP.US,D,20230320,000000,58.31,58.85,58.02,58.76,2315392,0
+BHP.US,D,20230321,000000,58.84,59.04,57.97,58.2,3041220,0
+BHP.US,D,20230322,000000,58.69,58.81,57.5,57.53,3074628,0
+BHP.US,D,20230323,000000,58.18,58.61,57.22,57.61,2404498,0
+BHP.US,D,20230324,000000,57.89,58.27,57.67,58.15,2498834,0
+BHP.US,D,20230327,000000,58.24,58.55,57.86,58.38,1952300,0
+BHP.US,D,20230328,000000,59.57,59.75,59.29,59.64,1871348,0
+BHP.US,D,20230329,000000,60.45,60.875,60.18,60.79,2417576,0
+BHP.US,D,20230330,000000,63.05,63.21,62.515,62.89,3877625,0
+BHP.US,D,20230331,000000,63.24,63.57,63.02,63.41,2488756,0
+BHP.US,D,20230403,000000,62.5,63.03,62.14,62.81,2947424,0
+BHP.US,D,20230404,000000,61.76,61.78,60.495,60.88,4352749,0
+BHP.US,D,20230405,000000,60.35,60.71,59.87,60.64,2393006,0
+BHP.US,D,20230406,000000,60.28,60.35,59.65,59.96,2658010,0
+BHP.US,D,20230410,000000,59.89,60.34,59.613,60.32,1858388,0
+BHP.US,D,20230411,000000,62.4,63.01,62.24,62.71,3459583,0
+BHP.US,D,20230412,000000,62.6,62.825,62.17,62.39,2186038,0
+BHP.US,D,20230413,000000,62.38,62.78,62.02,62.7,2035967,0
+BHP.US,D,20230414,000000,62.32,62.46,61.08,61.58,2680376,0
+BHP.US,D,20230417,000000,62.16,62.46,61.77,62.14,2288665,0
+BHP.US,D,20230418,000000,62.71,63.36,62.57,63.35,2001794,0
+BHP.US,D,20230419,000000,62.6,62.88,62.47,62.74,2716633,0
+BHP.US,D,20230420,000000,61.25,61.74,60.55,60.71,3367184,0
+BHP.US,D,20230421,000000,59,59.06,58.15,58.75,4056545,0
+BHP.US,D,20230424,000000,58.68,59.22,58.43,59.12,2321425,0
+BHP.US,D,20230425,000000,57.85,57.94,56.925,57.1,3722039,0
+BHP.US,D,20230426,000000,58.63,58.745,58.005,58.36,3447376,0
+BHP.US,D,20230427,000000,58.24,59.15,58.075,59.06,3345934,0
+BHP.US,D,20230428,000000,58.43,59.17,58.31,59.04,3566377,0
+BHP.US,D,20230501,000000,59.43,59.58,58.455,58.65,2174482,0
+BHP.US,D,20230502,000000,57.61,57.87,57.19,57.74,2898803,0
+BHP.US,D,20230503,000000,57.91,58.7,57.8,58.2,2524202,0
+BHP.US,D,20230504,000000,58.17,58.54,57.79,58.18,2890868,0
+BHP.US,D,20230505,000000,59.35,61.26,59.35,60.79,3144126,0
+BHP.US,D,20230508,000000,61.45,61.68,60.765,60.87,2461246,0
+BHP.US,D,20230509,000000,60.13,60.74,59.91,60.48,2126083,0
+BHP.US,D,20230510,000000,60.6,60.6599,58.96,59.65,3551435,0
+BHP.US,D,20230511,000000,57.56,57.87,57.12,57.67,3606319,0
+BHP.US,D,20230512,000000,58.13,58.73,58.04,58.31,2182220,0
+BHP.US,D,20230515,000000,58.87,59.685,58.85,59.48,2763947,0
+BHP.US,D,20230516,000000,58.69,59.12,58.07,58.13,2149169,0
+BHP.US,D,20230517,000000,59.16,59.415,58.7,59.14,2456963,0
+BHP.US,D,20230518,000000,58.25,58.57,57.68,58.49,2086310,0
+BHP.US,D,20230519,000000,58.86,58.9246,58.295,58.53,1749419,0
+BHP.US,D,20230522,000000,58.27,58.8199,58.135,58.62,2110956,0
+BHP.US,D,20230523,000000,57.84,58,57.49,57.74,2823978,0
+BHP.US,D,20230524,000000,56.04,56.24,55.275,55.41,3681903,0
+BHP.US,D,20230525,000000,55.15,55.195,54.4114,55.03,3398857,0
+BHP.US,D,20230526,000000,56.64,56.845,56.325,56.67,2427538,0
+BHP.US,D,20230530,000000,56.46,56.5,55.525,55.82,2452241,0
+BHP.US,D,20230531,000000,54.96,55.17,54.64,54.9,3779717,0
+BHP.US,D,20230601,000000,55.44,56.61,55.235,56.39,3517974,0
+BHP.US,D,20230602,000000,58.41,58.88,58.13,58.72,4387475,0
+BHP.US,D,20230605,000000,58.11,58.445,57.62,57.87,2356706,0
+BHP.US,D,20230606,000000,58.2,58.78,58.07,58.77,2554619,0
+BHP.US,D,20230607,000000,58.82,59.355,58.695,58.73,2395293,0
+BHP.US,D,20230608,000000,59.76,60.06,59.38,60.01,2704717,0
+BHP.US,D,20230609,000000,60.18,60.28,59.65,59.66,1618796,0
+BHP.US,D,20230612,000000,59.49,59.575,58.94,59.52,2154125,0
+BHP.US,D,20230613,000000,61.29,61.4899,61.075,61.42,3922480,0
+BHP.US,D,20230614,000000,63.35,63.375,62.28,62.73,3445617,0
+BHP.US,D,20230615,000000,62.75,64.17,62.75,63.98,3096797,0
+BHP.US,D,20230616,000000,63.96,64.08,63.12,63.17,2867332,0
+BHP.US,D,20230620,000000,62.55,62.695,61.91,62.36,2720856,0
+BHP.US,D,20230621,000000,61.36,62.14,61.2,61.94,3155179,0
+BHP.US,D,20230622,000000,60.8,61.215,60.73,60.9,2647742,0
+BHP.US,D,20230623,000000,59.19,59.465,58.71,59.31,2854510,0
+BHP.US,D,20230626,000000,59.16,59.66,59.09,59.55,2172621,0
+BHP.US,D,20230627,000000,60.02,60.51,59.725,60.45,1975998,0
+BHP.US,D,20230628,000000,59.48,59.6491,59.095,59.38,2926745,0
+BHP.US,D,20230629,000000,59.13,59.83,59.005,59.77,2479041,0
+BHP.US,D,20230630,000000,59.86,59.89,59.46,59.67,2233792,0
+BHP.US,D,20230703,000000,60.55,60.91,60.33,60.79,1439472,0
+BHP.US,D,20230705,000000,60.23,60.27,59.41,59.42,2193190,0
+BHP.US,D,20230706,000000,58.27,58.37,57.275,57.8,3043903,0
+BHP.US,D,20230707,000000,57.44,58.4,57.36,58.03,2145042,0
+BHP.US,D,20230710,000000,56.98,57.71,56.9265,57.47,2240332,0
+BHP.US,D,20230711,000000,58.11,58.775,57.97,58.76,2504296,0
+BHP.US,D,20230712,000000,60.29,60.99,60.27,60.7,2993139,0
+BHP.US,D,20230713,000000,61.84,62.48,61.69,62.33,2678131,0
+BHP.US,D,20230714,000000,62.82,62.9,61.97,62.1,2484636,0
+BHP.US,D,20230717,000000,60.8,61.16,60.56,61.11,2465660,0
+BHP.US,D,20230718,000000,61.07,61.46,60.87,61.29,1874712,0
+BHP.US,D,20230719,000000,60.5,60.835,60.3307,60.6,1717345,0
+BHP.US,D,20230720,000000,61.44,61.585,60.805,60.87,2689685,0
+BHP.US,D,20230721,000000,60.98,61.03,60.385,60.74,1539274,0
+BHP.US,D,20230724,000000,60.42,61.9099,60.345,61.49,2775414,0
+BHP.US,D,20230725,000000,63.44,64.48,63.03,64.19,4460663,0
+BHP.US,D,20230726,000000,63.26,63.56,62.69,63.12,2543036,0
+BHP.US,D,20230727,000000,62.91,63.065,61.95,62.04,2678301,0
+BHP.US,D,20230728,000000,61.9,61.98,61.29,61.33,2122928,0
+BHP.US,D,20230731,000000,62.02,62.66,61.97,62.65,1858577,0
+BHP.US,D,20230801,000000,61.45,61.6,60.88,60.95,2274457,0
+BHP.US,D,20230802,000000,60.01,60.41,59.435,59.68,2265485,0
+BHP.US,D,20230803,000000,59.42,60.19,59.2193,59.83,2652686,0
+BHP.US,D,20230804,000000,59.76,60.65,59.76,59.89,2328143,0
+BHP.US,D,20230807,000000,60.01,60.045,59.345,59.94,1561426,0
+BHP.US,D,20230808,000000,58.63,59.485,58.215,59.43,1781519,0
+BHP.US,D,20230809,000000,59.85,60.05,59.415,59.5,1622514,0
+BHP.US,D,20230810,000000,60.08,60.42,59.2201,59.32,1970686,0
+BHP.US,D,20230811,000000,59.02,59.19,58.75,58.96,1946748,0
+BHP.US,D,20230814,000000,57.55,58.02,57.04,57.84,2732528,0
+BHP.US,D,20230815,000000,57.5,57.5,56.52,56.66,2639340,0
+BHP.US,D,20230816,000000,55.82,56.355,55.54,55.62,3492544,0
+BHP.US,D,20230817,000000,56.94,57.065,55.99,56.23,3994417,0
+BHP.US,D,20230818,000000,55.73,55.96,55.43,55.8,2583912,0
+BHP.US,D,20230821,000000,56.07,56.37,55.9,56.24,2390744,0
+BHP.US,D,20230822,000000,56.35,56.5,54.885,55.36,4307214,0
+BHP.US,D,20230823,000000,56.53,57.075,56.29,56.98,3254594,0
+BHP.US,D,20230824,000000,55.35,55.8078,55.12,55.37,2824092,0
+BHP.US,D,20230825,000000,55.67,55.715,54.725,55.21,3110480,0
+BHP.US,D,20230828,000000,56.05,56.49,55.76,56.07,2819191,0
+BHP.US,D,20230829,000000,56.36,57.3,56.18,57.29,2769237,0
+BHP.US,D,20230830,000000,57.89,57.995,57.5009,57.75,2537864,0
+BHP.US,D,20230831,000000,57.98,58.06,57.42,57.49,2152357,0
+BHP.US,D,20230901,000000,58.41,58.98,58.095,58.26,2299159,0
+BHP.US,D,20230905,000000,58.93,59.19,58.5,58.5,2069818,0
+BHP.US,D,20230906,000000,58.57,58.73,57.92,58.5,2506959,0
+BHP.US,D,20230907,000000,55.68,55.99,55.19,55.4,2600795,0
+BHP.US,D,20230908,000000,55.01,55.36,54.85,54.99,1971059,0
+BHP.US,D,20230911,000000,56.92,57.14,56.45,56.51,2391336,0
+BHP.US,D,20230912,000000,56.65,56.97,56.365,56.49,1853780,0
+BHP.US,D,20230913,000000,56.37,56.54,56.005,56.16,1919335,0
+BHP.US,D,20230914,000000,58.56,58.86,58.29,58.4,4115302,0
+BHP.US,D,20230915,000000,59.25,59.3,58.43,58.45,3046090,0
+BHP.US,D,20230918,000000,58.67,58.67,58.13,58.25,1980096,0
+BHP.US,D,20230919,000000,58.21,58.545,57.61,57.84,1929150,0
+BHP.US,D,20230920,000000,57.91,58.5,57.46,57.47,1794447,0
+BHP.US,D,20230921,000000,56.11,56.19,55.62,55.67,2406265,0
+BHP.US,D,20230922,000000,57.49,57.51,56.72,56.75,2721719,0
+BHP.US,D,20230925,000000,55.67,56.17,55.07,56.12,2831055,0
+BHP.US,D,20230926,000000,55.5,55.79,54.935,55,2262146,0
+BHP.US,D,20230927,000000,56,56.05,55.035,55.7,3087564,0
+BHP.US,D,20230928,000000,56.69,57.34,56.3,57.2,2946034,0
+BHP.US,D,20230929,000000,57.48,57.565,56.74,56.88,2231297,0
+BHP.US,D,20231002,000000,56.5,56.59,55.44,55.91,2554736,0
+BHP.US,D,20231003,000000,55,55.58,54.65,54.91,2353007,0
+BHP.US,D,20231004,000000,55.24,55.24,54.44,55.04,3047501,0
+BHP.US,D,20231005,000000,54.91,55.45,54.86,55.33,1771857,0
+BHP.US,D,20231006,000000,56.01,57.21,55.53,56.95,2952104,0
+BHP.US,D,20231009,000000,55.9,56.28,55.48,56.24,2079573,0
+BHP.US,D,20231010,000000,57.05,57.42,56.765,57.1,2383940,0
+BHP.US,D,20231011,000000,57.48,57.68,56.9125,57.43,2288720,0
+BHP.US,D,20231012,000000,57.37,57.43,56.15,56.59,2878708,0
+BHP.US,D,20231013,000000,57.02,57.23,56.4074,56.6,2097393,0
+BHP.US,D,20231016,000000,57.43,58.29,57.215,57.81,2347183,0
+BHP.US,D,20231017,000000,57.05,58.44,57.05,58.39,2773653,0
+BHP.US,D,20231018,000000,57.56,57.76,56.85,57.15,3723135,0
+BHP.US,D,20231019,000000,56.77,57.01,56.27,56.54,2955537,0
+BHP.US,D,20231020,000000,55.29,55.441,54.8,54.85,3325855,0
+BHP.US,D,20231023,000000,54.75,55.23,54.28,54.85,2064336,0
+BHP.US,D,20231024,000000,55.54,56.295,55.45,56.22,3063509,0
+BHP.US,D,20231025,000000,56.78,57.285,56.64,56.67,2826112,0
+BHP.US,D,20231026,000000,56.64,57.06,56.22,56.72,2770973,0
+BHP.US,D,20231027,000000,57.58,57.69,56.915,57.19,2595502,0
+BHP.US,D,20231030,000000,57.92,58.115,57.39,57.55,1903108,0
+BHP.US,D,20231031,000000,56.44,57.31,56.28,57.06,2607499,0
+BHP.US,D,20231101,000000,57.54,58.075,57.19,57.93,2114184,0
+BHP.US,D,20231102,000000,58.72,59.27,58.56,59.03,2102490,0
+BHP.US,D,20231103,000000,58.9,59.48,58.88,59.12,2218658,0
+BHP.US,D,20231106,000000,59.47,59.59,58.91,59.02,1726487,0
+BHP.US,D,20231107,000000,57.76,57.76,57.205,57.53,2573470,0
+BHP.US,D,20231108,000000,57.26,57.59,56.815,57.06,2175911,0
+BHP.US,D,20231109,000000,57.91,58.435,57.2601,57.3,1841706,0
+BHP.US,D,20231110,000000,57.53,58.18,57.2,58.07,1698505,0
+BHP.US,D,20231113,000000,58.09,58.605,58.03,58.39,1692991,0
+BHP.US,D,20231114,000000,60.17,60.81,60.14,60.65,2442797,0
+BHP.US,D,20231115,000000,60.68,61.0401,60.49,60.6,2140690,0
+BHP.US,D,20231116,000000,60.05,60.59,60.05,60.38,1612202,0
+BHP.US,D,20231117,000000,61.01,61.16,60.6,60.91,1799768,0
+BHP.US,D,20231120,000000,60.97,61.795,60.96,61.61,1695563,0
+BHP.US,D,20231121,000000,62.29,62.67,62.23,62.52,1994045,0
+BHP.US,D,20231122,000000,62.35,62.48,61.795,62.22,2335298,0
+BHP.US,D,20231124,000000,61.8,62.385,61.8,62.01,1025140,0
+BHP.US,D,20231127,000000,61.71,61.855,61.255,61.31,1493756,0
+BHP.US,D,20231128,000000,61.29,61.77,60.98,61.64,1493079,0
+BHP.US,D,20231129,000000,61.62,61.73,60.56,60.8,1957797,0
+BHP.US,D,20231130,000000,60.91,61.02,60.63,60.96,1539415,0
+BHP.US,D,20231201,000000,61.96,63.095,61.694,62.94,3721651,0
+BHP.US,D,20231204,000000,61.61,61.96,61.22,61.36,2962748,0
+BHP.US,D,20231205,000000,61.04,61.18,60.54,61.02,2189122,0
+BHP.US,D,20231206,000000,62.56,62.58,61.345,61.45,2335602,0
+BHP.US,D,20231207,000000,62.47,62.895,62.13,62.69,2981817,0
+BHP.US,D,20231208,000000,62.24,62.78,62.06,62.46,2537104,0
+BHP.US,D,20231211,000000,61.76,62.185,61.28,62.07,2896192,0
+BHP.US,D,20231212,000000,62.29,62.33,61.79,62.15,1639086,0
+BHP.US,D,20231213,000000,62.46,64.08,62.11,64.05,2656358,0
+BHP.US,D,20231214,000000,64.98,65.86,64.97,65.53,3058464,0
+BHP.US,D,20231215,000000,65.15,66.01,64.61,65.79,3616703,0
+BHP.US,D,20231218,000000,66.09,66.5,65.975,66.09,2211872,0
+BHP.US,D,20231219,000000,66.8,67.4105,66.73,67.21,2594962,0
+BHP.US,D,20231220,000000,66.7,67.105,66.01,66.03,2048145,0
+BHP.US,D,20231221,000000,67.25,67.88,67.07,67.79,2681183,0
+BHP.US,D,20231222,000000,68,68.17,67.67,67.82,1896834,0
+BHP.US,D,20231226,000000,68,68.45,67.96,68.22,1390217,0
+BHP.US,D,20231227,000000,68.24,68.985,68.23,68.89,2339158,0
+BHP.US,D,20231228,000000,68.84,69.11,68.575,68.62,1949494,0
+BHP.US,D,20231229,000000,68.33,68.55,68.01,68.31,1555430,0
+BHP.US,D,20240102,000000,67.99,68.41,67.74,67.91,2545063,0
+BHP.US,D,20240103,000000,66.46,67.48,66.334,67.18,2372906,0
+BHP.US,D,20240104,000000,66.3,66.79,66.13,66.59,1887983,0
+BHP.US,D,20240105,000000,65.64,66.56,65.63,66.02,2159039,0
+BHP.US,D,20240108,000000,65.04,66.1267,64.96,66.02,2329018,0
+BHP.US,D,20240109,000000,64.77,64.85,64.475,64.6,2415651,0
+BHP.US,D,20240110,000000,63.92,64.28,63.5801,63.67,2976418,0
+BHP.US,D,20240111,000000,63.7,63.955,63.03,63.49,2355904,0
+BHP.US,D,20240112,000000,63.71,64.035,63.155,63.26,2615638,0
+BHP.US,D,20240116,000000,62.19,62.22,61.145,61.52,3371708,0
+BHP.US,D,20240117,000000,60.29,60.51,60.015,60.42,3059942,0
+BHP.US,D,20240118,000000,60.06,60.49,59.68,60.48,3051837,0
+BHP.US,D,20240119,000000,60.24,60.54,59.72,60.53,2475483,0
+BHP.US,D,20240122,000000,59.8,60.4197,59.7,60.12,3230462,0
+BHP.US,D,20240123,000000,61.15,62.1799,61.04,61.3,3452834,0
+BHP.US,D,20240124,000000,63.14,63.21,62.135,62.17,3195906,0
+BHP.US,D,20240125,000000,62.14,62.16,61.3,61.7,2514885,0
+BHP.US,D,20240126,000000,61.83,62.02,61.49,61.96,1451845,0
+BHP.US,D,20240129,000000,61.86,62.01,61.37,61.96,1811526,0
+BHP.US,D,20240130,000000,61.59,61.905,60.89,61.77,2926142,0
+BHP.US,D,20240131,000000,61.99,62.33,61.14,61.22,1908160,0
+BHP.US,D,20240201,000000,61.39,62.04,61.29,61.96,1783476,0
+BHP.US,D,20240202,000000,61.33,61.38,60.68,61.09,2676655,0
+BHP.US,D,20240205,000000,59.66,59.75,59.17,59.49,3395075,0
+BHP.US,D,20240206,000000,59.99,60.38,59.895,60.33,2304075,0
+BHP.US,D,20240207,000000,60.29,60.59,60.04,60.52,2136085,0
+BHP.US,D,20240208,000000,60.15,60.24,59.87,60.04,1791354,0
+BHP.US,D,20240209,000000,60.09,60.22,59.66,60.18,2242832,0
+BHP.US,D,20240212,000000,60.14,60.715,60.08,60.45,1879610,0
+BHP.US,D,20240213,000000,59.62,59.7,58.5,58.93,2801387,0
+BHP.US,D,20240214,000000,59.44,59.905,59.32,59.85,2241530,0
+BHP.US,D,20240215,000000,58.62,59.725,58.62,59.61,2389971,0
+BHP.US,D,20240216,000000,60.19,60.74,60.1,60.34,2981090,0
+BHP.US,D,20240220,000000,59.11,59.12,57.615,58.1,4523187,0
+BHP.US,D,20240221,000000,57.92,58.2,57.5508,57.76,2178708,0
+BHP.US,D,20240222,000000,58.24,58.45,58,58.36,2355803,0
+BHP.US,D,20240223,000000,58.54,58.85,58.19,58.31,1650317,0
+BHP.US,D,20240226,000000,57.38,57.38,56.785,57.2,3202113,0
+BHP.US,D,20240227,000000,57.95,58.07,57.58,57.74,2347504,0
+BHP.US,D,20240228,000000,56.91,57.12,56.8012,57.09,1760770,0
+BHP.US,D,20240229,000000,57.53,57.8025,57.2,57.34,1969804,0
+BHP.US,D,20240301,000000,57.86,58.43,57.461,58.34,2713772,0
+BHP.US,D,20240304,000000,58.01,58.205,57.87,58.06,2111324,0
+BHP.US,D,20240305,000000,57.73,58.01,57.33,57.49,1478847,0
+BHP.US,D,20240306,000000,58.68,59.09,58.45,58.56,2221225,0
+BHP.US,D,20240307,000000,58.31,58.475,57.81,57.82,2788461,0
+BHP.US,D,20240308,000000,57.98,58.01,57.11,57.3,3953987,0
+BHP.US,D,20240311,000000,55.77,56.22,55.7001,56.13,3077537,0
+BHP.US,D,20240312,000000,56.75,56.85,55.94,56,2879910,0
+BHP.US,D,20240313,000000,55.88,57.22,55.81,56.87,3653843,0
+BHP.US,D,20240314,000000,56.48,56.65,55.7603,56.04,2927594,0
+BHP.US,D,20240315,000000,55.2,55.775,55.09,55.67,3439662,0
+BHP.US,D,20240318,000000,56.46,56.47,55.87,55.88,1958124,0
+BHP.US,D,20240319,000000,56.45,56.74,56.31,56.64,2521088,0
+BHP.US,D,20240320,000000,56.79,57.84,56.6,57.78,2443103,0
+BHP.US,D,20240321,000000,58.32,58.49,57.835,57.89,1786307,0
+BHP.US,D,20240322,000000,57.25,57.52,57.03,57.04,2399660,0
+BHP.US,D,20240325,000000,57.47,57.82,56.94,56.96,1592380,0
+BHP.US,D,20240326,000000,56.87,56.89,56.225,56.55,2649187,0
+BHP.US,D,20240327,000000,56.5,57.53,56.48,57.53,2384750,0
+BHP.US,D,20240328,000000,57.51,57.8,57.27,57.69,2658812,0
+BHP.US,D,20240401,000000,58.25,58.67,58.08,58.35,2281903,0
+BHP.US,D,20240402,000000,58.59,59.23,58.485,59.17,3132633,0
+BHP.US,D,20240403,000000,58.62,58.87,58.235,58.84,3781436,0
+BHP.US,D,20240404,000000,59.3,59.34,57.725,57.74,2818664,0
+BHP.US,D,20240405,000000,57.77,57.9351,57.27,57.66,3435577,0
+BHP.US,D,20240408,000000,59.1,59.76,58.97,59.69,3631966,0
+BHP.US,D,20240409,000000,59.98,60.54,59.87,60.49,2792550,0
+BHP.US,D,20240410,000000,59.78,59.97,59.28,59.68,3291483,0
+BHP.US,D,20240411,000000,59.46,59.68,58.7,59.49,2946795,0
+BHP.US,D,20240412,000000,59.69,60.02,58.535,58.56,2585338,0
+BHP.US,D,20240415,000000,59.76,59.98,58.84,59.06,2149992,0
+BHP.US,D,20240416,000000,57.15,57.29,56.61,56.96,3171824,0
+BHP.US,D,20240417,000000,58.98,59.36,58.155,58.41,3440348,0
+BHP.US,D,20240418,000000,58.75,58.77,57.77,57.99,2890371,0
+BHP.US,D,20240419,000000,57.76,58.435,57.73,58.14,2028602,0
+BHP.US,D,20240422,000000,57.91,58.665,57.71,58.51,1955087,0
+BHP.US,D,20240423,000000,57.62,58.74,57.47,58.7,3003735,0
+BHP.US,D,20240424,000000,59.1,59.295,58.69,59.24,2063721,0
+BHP.US,D,20240425,000000,57.37,58.13,57.09,57.21,3969933,0
+BHP.US,D,20240426,000000,56.91,56.91,55.8,56.43,4065233,0
+BHP.US,D,20240429,000000,55.88,56.9,55.87,56.81,2500757,0
+BHP.US,D,20240430,000000,56.23,56.34,55.16,55.16,2456366,0
+BHP.US,D,20240501,000000,55.3,55.74,54.81,55,2307704,0
+BHP.US,D,20240502,000000,55.76,56.35,55.51,55.58,2781881,0
+BHP.US,D,20240503,000000,56.26,56.74,55.92,56.26,2087955,0
+BHP.US,D,20240506,000000,56.86,56.92,56.595,56.86,1181169,0
+BHP.US,D,20240507,000000,57.56,57.71,57.31,57.47,2043663,0
+BHP.US,D,20240508,000000,56.58,56.76,56.345,56.5,1481093,0
+BHP.US,D,20240509,000000,56.73,57.13,56.425,57.12,1551264,0
+BHP.US,D,20240510,000000,57.5,57.67,57.13,57.19,1560245,0
+BHP.US,D,20240513,000000,57.42,57.67,57.17,57.18,1485438,0
+BHP.US,D,20240514,000000,59.28,59.38,58.5008,58.79,2546768,0
+BHP.US,D,20240515,000000,59.47,59.56,58.31,59.27,1589263,0
+BHP.US,D,20240516,000000,59.53,60.78,59.4,60.02,2439743,0
+BHP.US,D,20240517,000000,60.42,61.61,60.175,61.47,3522181,0
+BHP.US,D,20240520,000000,61.36,62.016,61.23,61.58,2365427,0
+BHP.US,D,20240521,000000,61.69,62.28,61.435,61.63,1787981,0
+BHP.US,D,20240522,000000,61.29,61.29,58.665,58.73,3621354,0
+BHP.US,D,20240523,000000,59.04,59.24,58.33,58.75,2125295,0
+BHP.US,D,20240524,000000,58.83,59.75,58.79,59.63,2395664,0
+BHP.US,D,20240528,000000,59.97,60.19,59.3,59.6,2119142,0
+BHP.US,D,20240529,000000,60.07,60.838,59.41,59.45,3208038,0
+BHP.US,D,20240530,000000,59.55,59.68,58.54,58.66,2229998,0
+BHP.US,D,20240531,000000,59.59,59.88,58.67,59.53,2023670,0
+BHP.US,D,20240603,000000,59.03,59.4,58.47,59.38,2063987,0
+BHP.US,D,20240604,000000,57.92,58.195,57.37,58.07,3687898,0
+BHP.US,D,20240605,000000,58.25,58.64,57.97,58.62,2605678,0
+BHP.US,D,20240606,000000,58.67,59.765,58.48,59.7,2233202,0
+BHP.US,D,20240607,000000,58.77,58.8777,58.19,58.19,1665761,0
+BHP.US,D,20240610,000000,58.31,58.54,58.04,58.41,1138167,0
+BHP.US,D,20240611,000000,56.4,56.81,56.21,56.8,2494367,0
+BHP.US,D,20240612,000000,58.13,58.215,57.26,57.39,2679624,0
+BHP.US,D,20240613,000000,57.09,57.4,56.65,57.35,2062671,0
+BHP.US,D,20240614,000000,56.33,57.095,56.29,56.83,2218491,0
+BHP.US,D,20240617,000000,55.84,56.385,55.68,56.25,2568835,0
+BHP.US,D,20240618,000000,56.05,56.79,55.95,56.66,2759166,0
+BHP.US,D,20240620,000000,57,57.405,56.7497,57.21,1895585,0
+BHP.US,D,20240621,000000,56.63,56.83,56.32,56.58,2227017,0
+BHP.US,D,20240624,000000,56.65,57.37,56.595,56.69,1872533,0
+BHP.US,D,20240625,000000,57,57.0588,56.7087,56.97,1538748,0
+BHP.US,D,20240626,000000,57.35,57.525,57.01,57.33,1905214,0
+BHP.US,D,20240627,000000,56.85,57,56.61,56.74,1755440,0
+BHP.US,D,20240628,000000,57.54,57.57,56.925,57.09,1610524,0
+BHP.US,D,20240701,000000,57.81,58.44,57.53,57.71,1575229,0
+BHP.US,D,20240702,000000,57.11,57.83,57.06,57.75,1557967,0
+BHP.US,D,20240703,000000,59,60.03,58.96,59.54,1861735,0
+BHP.US,D,20240705,000000,59.47,59.66,58.86,59.49,1500411,0
+BHP.US,D,20240708,000000,58.63,58.995,58.16,58.35,1877678,0
+BHP.US,D,20240709,000000,58.56,58.66,58.18,58.36,1551234,0
+BHP.US,D,20240710,000000,58.03,58.64,57.98,58.55,1639207,0
+BHP.US,D,20240711,000000,58.77,58.93,57.87,58.23,2212487,0
+BHP.US,D,20240712,000000,59.4,59.77,59.18,59.27,2595204,0
+BHP.US,D,20240715,000000,58.31,58.65,58.005,58.31,1878041,0
+BHP.US,D,20240716,000000,57,57.34,56.49,57.2,2433312,0
+BHP.US,D,20240717,000000,57.41,57.63,56.98,56.99,1820667,0
+BHP.US,D,20240718,000000,56.95,56.98,56.05,56.12,2438329,0
+BHP.US,D,20240719,000000,55.6,55.93,55.1,55.65,2077719,0
+BHP.US,D,20240722,000000,55.6,55.85,55.385,55.75,1939132,0
+BHP.US,D,20240723,000000,54.68,55.19,54.415,55.07,2585623,0
+BHP.US,D,20240724,000000,55.07,55.24,54.4,54.43,2075090,0
+BHP.US,D,20240725,000000,54.4,55.38,54.21,54.79,2669054,0
+BHP.US,D,20240726,000000,55.21,55.5479,54.94,55.38,1847005,0
+BHP.US,D,20240729,000000,54.79,55.06,54.56,55.01,2167046,0
+BHP.US,D,20240730,000000,53.76,54.205,53.475,54.11,2892664,0
+BHP.US,D,20240731,000000,55.16,56,55.02,55.53,2547850,0
+BHP.US,D,20240801,000000,54.99,55.16,53.81,54.26,2525184,0
+BHP.US,D,20240802,000000,54.57,54.65,53.58,54.01,2996408,0
+BHP.US,D,20240805,000000,52,53.25,51.73,53.04,3524876,0
+BHP.US,D,20240806,000000,52.5,53.92,52.42,53.52,2870182,0
+BHP.US,D,20240807,000000,53.59,53.68,52.74,52.76,2465397,0
+BHP.US,D,20240808,000000,52.97,53.54,52.94,53.15,2267770,0
+BHP.US,D,20240809,000000,53.64,53.93,53.15,53.76,2124534,0
+BHP.US,D,20240812,000000,53.72,53.95,53.21,53.56,2226923,0
+BHP.US,D,20240813,000000,53.39,53.725,53.225,53.66,2203909,0
+BHP.US,D,20240814,000000,52.36,52.59,52,52.25,3564948,0
+BHP.US,D,20240815,000000,52.57,52.99,52.48,52.65,2612082,0
+BHP.US,D,20240816,000000,52.65,53.51,52.49,53.24,2683816,0
+BHP.US,D,20240819,000000,53.62,54.11,53.59,53.96,2288652,0
+BHP.US,D,20240820,000000,53.85,54.11,53.54,53.64,2324193,0
+BHP.US,D,20240821,000000,55.12,55.44,54.88,55.35,2128629,0
+BHP.US,D,20240822,000000,54.83,54.88,54.19,54.29,1792906,0
+BHP.US,D,20240823,000000,54.54,55.2,54.34,55.19,2241094,0
+BHP.US,D,20240826,000000,55.8,55.98,55.25,55.51,2845609,0
+BHP.US,D,20240827,000000,55.53,55.81,55.27,55.67,2970799,0
+BHP.US,D,20240828,000000,54.35,54.58,54.105,54.42,3465180,0
+BHP.US,D,20240829,000000,54.76,55.365,54.57,55.13,2106696,0
+BHP.US,D,20240830,000000,54.95,55.2,54.68,55.13,1650091,0
+BHP.US,D,20240903,000000,52.735,52.82,51.92,52.34,4824710,0
+BHP.US,D,20240904,000000,52.03,52.75,52.03,52.25,2353230,0
+BHP.US,D,20240905,000000,52.54,52.835,52.385,52.51,1776632,0
+BHP.US,D,20240906,000000,51.65,51.99,51.09,51.39,2871160,0
+BHP.US,D,20240909,000000,51.94,52,51.56,51.78,2224210,0
+BHP.US,D,20240910,000000,51.31,51.39,50.9,51.32,2482845,0
+BHP.US,D,20240911,000000,52.06,52.8625,51.43,52.81,3468283,0
+BHP.US,D,20240912,000000,52.89,53.77,52.755,53.68,3641989,0
+BHP.US,D,20240913,000000,52.78,53.25,52.78,52.89,2782231,0
+BHP.US,D,20240916,000000,53.46,53.74,53.155,53.54,3337421,0
+BHP.US,D,20240917,000000,53.55,53.92,53.33,53.45,2040942,0
+BHP.US,D,20240918,000000,53.55,54.005,53.02,53.05,2151280,0
+BHP.US,D,20240919,000000,55.36,55.45,54.79,55.19,3185474,0
+BHP.US,D,20240920,000000,54.42,54.56,53.79,53.79,3280137,0
+BHP.US,D,20240923,000000,54.03,54.61,53.95,54.59,1792593,0
+BHP.US,D,20240924,000000,57.06,57.41,56.665,57.35,4251757,0
+BHP.US,D,20240925,000000,58.01,58.13,57.635,57.73,3242692,0
+BHP.US,D,20240926,000000,60.35,61.1982,59.93,60.91,4908568,0
+BHP.US,D,20240927,000000,61.74,62.32,61.7,62.01,3578019,0
+BHP.US,D,20240930,000000,62.5,62.56,61.74,62.11,3113161,0
+BHP.US,D,20241001,000000,61.76,62.495,61.51,62.39,3066362,0
+BHP.US,D,20241002,000000,62.52,63.21,62.405,62.43,2409059,0
+BHP.US,D,20241003,000000,60.81,61.29,60.77,60.89,2833697,0
+BHP.US,D,20241004,000000,60.67,60.93,60.3405,60.57,1848307,0
+BHP.US,D,20241007,000000,60.83,61.03,60.57,60.81,1372221,0
+BHP.US,D,20241008,000000,58.57,58.6,57.97,58.4,3470265,0
+BHP.US,D,20241009,000000,58.01,58.37,57.87,58.18,1633612,0
+BHP.US,D,20241010,000000,58.24,58.93,57.96,58.91,1732648,0
+BHP.US,D,20241011,000000,58.8,59.27,58.64,58.95,1648274,0
+BHP.US,D,20241014,000000,58.55,59.56,58.363,59.43,2279103,0
+BHP.US,D,20241015,000000,58.41,58.63,58.03,58.16,2547627,0
+BHP.US,D,20241016,000000,58.78,58.82,56.61,56.73,4033495,0
+BHP.US,D,20241017,000000,56.73,56.9,56.33,56.89,2796018,0
+BHP.US,D,20241018,000000,57.31,57.36,56.96,57.12,1446613,0
+BHP.US,D,20241021,000000,56.81,57.035,56.11,56.32,1711242,0
+BHP.US,D,20241022,000000,56.62,56.73,56.38,56.64,1355139,0
+BHP.US,D,20241023,000000,55.55,55.88,55.47,55.73,1517331,0
+BHP.US,D,20241024,000000,56.275,56.31,55.455,56.16,1770984,0
+BHP.US,D,20241025,000000,56.49,56.93,56.3,56.44,1727829,0
+BHP.US,D,20241028,000000,56.73,57.18,56.65,57.12,1706676,0
+BHP.US,D,20241029,000000,57.4,57.66,57.13,57.14,1854540,0
+BHP.US,D,20241030,000000,56.45,56.955,56.06,56.42,1590769,0
+BHP.US,D,20241031,000000,56.1,56.13,55.04,55.46,1642038,0
+BHP.US,D,20241101,000000,56.09,56.24,55.87,55.94,1492956,0
+BHP.US,D,20241104,000000,55.98,56.56,55.94,56.12,1586029,0
+BHP.US,D,20241105,000000,56.52,56.72,56.34,56.68,1186216,0
+BHP.US,D,20241106,000000,55.01,56.015,54.81,55.94,3068148,0
+BHP.US,D,20241107,000000,57.48,58.51,57.46,57.75,2204545,0
+BHP.US,D,20241108,000000,56.07,56.1,54.785,55.19,4307531,0
+BHP.US,D,20241111,000000,53.56,54.215,53.435,53.53,4093971,0
+BHP.US,D,20241112,000000,52.77,52.77,52.2635,52.6,2423060,0
+BHP.US,D,20241113,000000,52.54,52.69,52.1,52.32,3083411,0
+BHP.US,D,20241114,000000,52.09,52.4299,51.793,52.05,2380964,0
+BHP.US,D,20241115,000000,52.09,52.38,51.72,51.84,2274897,0
+BHP.US,D,20241118,000000,52.06,52.6699,52.06,52.49,2488366,0
+BHP.US,D,20241119,000000,52.12,52.75,51.914,52.68,2621813,0
+BHP.US,D,20241120,000000,52.57,52.59,52.01,52.27,1830490,0
+BHP.US,D,20241121,000000,51.7,52.075,51.49,52.02,2214424,0
+BHP.US,D,20241122,000000,51.81,52.395,51.67,52.36,2659507,0
+BHP.US,D,20241125,000000,52.55,52.65,52.28,52.46,1654052,0
+BHP.US,D,20241126,000000,51.6203,51.703,51.12,51.19,2354178,0
+BHP.US,D,20241127,000000,51.59,52.03,51.48,51.8,2799378,0
+BHP.US,D,20241129,000000,52.18,52.98,52.15,52.65,1362519,0
+BHP.US,D,20241202,000000,52.87,53.005,52.39,52.85,2330788,0
+BHP.US,D,20241203,000000,53.25,53.57,52.98,53.12,2202421,0
+BHP.US,D,20241204,000000,53.2,53.21,52.62,52.76,2222971,0
+BHP.US,D,20241205,000000,52.52,52.72,52.02,52.19,1965836,0
+BHP.US,D,20241206,000000,52.2,52.25,51.34,51.4,1691213,0
+BHP.US,D,20241209,000000,54.22,54.67,53.73,53.75,3199759,0
+BHP.US,D,20241210,000000,53.33,53.66,53.08,53.4,1793955,0
+BHP.US,D,20241211,000000,53.5,53.695,53.23,53.56,1498750,0
+BHP.US,D,20241212,000000,52.82,52.9,52.41,52.45,1738056,0
+BHP.US,D,20241213,000000,51.95,51.985,51.45,51.67,1863026,0
+BHP.US,D,20241216,000000,51.46,51.65,51.06,51.11,1890772,0
+BHP.US,D,20241217,000000,50.89,51.26,50.73,51,2120380,0
+BHP.US,D,20241218,000000,50.78,50.91,49.35,49.4,2564807,0
+BHP.US,D,20241219,000000,49.36,49.465,48.85,48.94,2154727,0
+BHP.US,D,20241220,000000,48.92,49.78,48.7906,49.2,2916292,0
+BHP.US,D,20241223,000000,49.15,49.56,48.93,49.41,2176967,0
+BHP.US,D,20241224,000000,49.4639,49.4639,49.095,49.42,647395,0
+BHP.US,D,20241226,000000,49.35,49.49,49.115,49.35,1487198,0
+BHP.US,D,20241227,000000,49.11,49.43,48.92,49.21,1608900,0
+BHP.US,D,20241230,000000,49.08,49.13,48.68,48.78,2002941,0
+BHP.US,D,20241231,000000,48.885,49.195,48.755,48.83,1579112,0
+BHP.US,D,20250102,000000,49.2,49.57,48.97,49.21,2610204,0
+BHP.US,D,20250103,000000,49.13,49.15,48.545,48.81,3249104,0
+BHP.US,D,20250106,000000,49.085,49.3,48.4288,48.49,2507147,0
+BHP.US,D,20250107,000000,48.78,48.9712,48.105,48.18,1834303,0
+BHP.US,D,20250108,000000,48.09,48.76,48.06,48.72,2147943,0
+BHP.US,D,20250110,000000,49.03,49.08,48.38,48.54,2411281,0
+BHP.US,D,20250113,000000,48.4,49.3,48.37,49.3,2122681,0
+BHP.US,D,20250114,000000,49.52,49.67,49.239,49.62,1642293,0
+BHP.US,D,20250115,000000,50.03,50.17,49.585,49.81,2246340,0
+BHP.US,D,20250116,000000,49.43,49.65,49.005,49.56,4154024,0
+BHP.US,D,20250117,000000,49.83,50.4891,49.758,50.09,2349428,0
+BHP.US,D,20250121,000000,50.03,50.25,49.835,50.12,3188157,0
+BHP.US,D,20250122,000000,49.77,49.77,49.07,49.07,3221998,0
+BHP.US,D,20250123,000000,49.015,49.51,48.78,49.47,2493758,0
+BHP.US,D,20250124,000000,50.15,50.3002,49.745871,49.87,1743318,0
+BHP.US,D,20250127,000000,49.81,49.97,49.43,49.9,2824883,0
+BHP.US,D,20250128,000000,49.3,49.3,48.42,48.71,2630790,0
+BHP.US,D,20250129,000000,48.78,49.31,48.63,48.79,2142004,0
+BHP.US,D,20250130,000000,49.63,49.97,49.42,49.75,2105636,0
+BHP.US,D,20250131,000000,49.675,49.8401,49.01,49.15,1950666,0
+BHP.US,D,20250203,000000,48.35,49.27,48.23,48.79,2607661,0
+BHP.US,D,20250204,000000,49.32,49.99,49.16,49.83,2138798,0
+BHP.US,D,20250205,000000,49.93,50.32,49.88,50.05,2203408,0
+BHP.US,D,20250206,000000,51.13,51.245,50.545,50.69,2183599,0
+BHP.US,D,20250207,000000,51.22,51.25,50.27,50.35,2115794,0
+BHP.US,D,20250210,000000,50.74,50.93,50.57,50.82,1834896,0
+BHP.US,D,20250211,000000,49.9,50.25,49.66,50.2,2234384,0
+BHP.US,D,20250212,000000,50.31,51.16,50.25,50.66,2463806,0
+BHP.US,D,20250213,000000,50.995,51.97,50.82,51.83,2983150,0
+BHP.US,D,20250214,000000,52.48,52.52,51.53,51.55,2833456,0
+BHP.US,D,20250218,000000,52.34,52.38,51.7,51.94,1942661,0
+BHP.US,D,20250219,000000,50.96,51.39,50.63,51.08,2756741,0
+BHP.US,D,20250220,000000,52.24,52.4,51.86,52.11,3012493,0
+BHP.US,D,20250221,000000,52.175,52.29,51.4,51.44,2156100,0
+BHP.US,D,20250224,000000,51.44,51.47,51.06,51.09,1771836,0
+BHP.US,D,20250225,000000,50.82,50.895,50.4,50.7,2287639,0
+BHP.US,D,20250226,000000,50.305,50.66,50.09,50.22,2245580,0
+BHP.US,D,20250227,000000,50.01,50.04,49.25,49.36,2091278,0
+BHP.US,D,20250228,000000,48.64,48.96,48.08,48.48,3056119,0
+BHP.US,D,20250303,000000,49.98,50.11,48.6,48.84,3511990,0
+BHP.US,D,20250304,000000,48.89,49.975,48.43,49.22,2894400,0
+BHP.US,D,20250305,000000,50.21,50.77,49.91,50.71,2957552,0
+BHP.US,D,20250306,000000,50.29,50.86,50.29,50.69,2627294,0
+BHP.US,D,20250307,000000,48.67,50.27,48.67,50.16,3737877,0
+BHP.US,D,20250310,000000,49.25,50.035,49.18,49.61,5071139,0
+BHP.US,D,20250311,000000,50.31,50.37,49.32,49.78,3574442,0
+BHP.US,D,20250312,000000,49.05,49.09,48.205,48.36,3711702,0
+BHP.US,D,20250313,000000,48.37,49.1475,48.21,48.65,3155579,0
+BHP.US,D,20250314,000000,49.25,49.59,48.97,49.45,2319094,0
+BHP.US,D,20250317,000000,50.11,50.68,50.1,50.57,3305231,0
+BHP.US,D,20250318,000000,50.595,50.68,50.07,50.54,2091673,0
+BHP.US,D,20250319,000000,49.97,50.33,49.76,50.06,2027656,0
+BHP.US,D,20250320,000000,48.89,49.43,48.81,49.31,2110200,0
+BHP.US,D,20250321,000000,48.71,49.23,48.64,49.15,2242023,0
+BHP.US,D,20250324,000000,49.57,49.96,49.03,49.3,2411563,0
+BHP.US,D,20250325,000000,49.65,49.95,49.58,49.65,2143493,0
+BHP.US,D,20250326,000000,50.065,50.07,49.595,49.82,2672140,0
+BHP.US,D,20250327,000000,49.51,49.775,49.26,49.63,2749152,0
+BHP.US,D,20250328,000000,49.52,49.79,48.84,48.92,2914739,0
+BHP.US,D,20250331,000000,47.755,48.63,47.3,48.54,3272290,0
+BHP.US,D,20250401,000000,48.53,48.955,48.36,48.78,2520671,0
+BHP.US,D,20250402,000000,48.18,48.3,47.515,47.88,3720654,0
+BHP.US,D,20250403,000000,46.38,47.03,46.1,46.48,4734819,0
+BHP.US,D,20250404,000000,43.715,43.97,41.67,42.07,8172344,0
+BHP.US,D,20250407,000000,41.74,44.24,41.15,42.32,7447859,0
+BHP.US,D,20250408,000000,43.3,43.36,39.73,40.22,6841592,0
+BHP.US,D,20250409,000000,40.8,44.49,40.66,44.35,8667070,0
+BHP.US,D,20250410,000000,43.91,44.02,42.26,43.49,5250643,0
+BHP.US,D,20250411,000000,44.305,45.67,44.29,45.25,4398339,0
+BHP.US,D,20250414,000000,45.7,46.6,45.47,46.29,3888166,0
+BHP.US,D,20250415,000000,46.4,46.73,46.045,46.25,1989821,0
+BHP.US,D,20250416,000000,45.96,46.26,45.32,45.63,2678774,0
+BHP.US,D,20250417,000000,46.36,46.96,46.25,46.49,2488789,0
+BHP.US,D,20250421,000000,46.645,47.04,46.3003,46.89,2683070,0
+BHP.US,D,20250422,000000,47.45,47.91,47.26,47.65,2391689,0
+BHP.US,D,20250423,000000,48.77,49.55,48.3,48.38,3599866,0
+BHP.US,D,20250424,000000,48.83,49.49,48.6556,49.31,2558400,0
+BHP.US,D,20250425,000000,48.66,48.66,48.03,48.21,3407441,0
+BHP.US,D,20250428,000000,48.14,48.56,48.04,48.42,2349914,0
+BHP.US,D,20250429,000000,49.05,49.12,48.53,48.6,1501109,0
+BHP.US,D,20250430,000000,46.93,47.67,46.75,47.55,3130828,0
+BHP.US,D,20250501,000000,48.16,48.23,47.42,47.71,3851994,0
+BHP.US,D,20250502,000000,48.82,49.12,48.51,48.83,3316148,0
+BHP.US,D,20250505,000000,49.035,49.08,48.4,48.62,1851214,0
+BHP.US,D,20250506,000000,48.67,48.964,48.54,48.83,2184527,0
+BHP.US,D,20250507,000000,48.61,48.81,48.22,48.37,2395476,0
+BHP.US,D,20250508,000000,48.385,48.52,47.92,48.17,3583425,0
+BHP.US,D,20250509,000000,48.675,48.81,48.46,48.67,2173951,0
+BHP.US,D,20250512,000000,50.54,51.01,49.755,49.9,3144982,0
+BHP.US,D,20250513,000000,50.24,50.96,50.11,50.81,2413820,0
+BHP.US,D,20250514,000000,50.735,50.735,50.095,50.3,1793670,0
+BHP.US,D,20250515,000000,50.22,50.55,49.99,50.53,1632729,0
+BHP.US,D,20250516,000000,50.3,50.59,49.87,50.51,3266922,0
+BHP.US,D,20250519,000000,49.55,50.365,49.54,50.35,2740385,0
+BHP.US,D,20250520,000000,49.74,50.2,49.425,49.72,2643972,0
+BHP.US,D,20250521,000000,49.68,49.935,49.29,49.34,1693977,0
+BHP.US,D,20250522,000000,49.455,49.535,49.13,49.15,2003296,0
+BHP.US,D,20250523,000000,49.15,49.955,49.02,49.89,1973065,0
+BHP.US,D,20250527,000000,49.47,49.93,49.46,49.8,2984371,0
+BHP.US,D,20250528,000000,49.335,49.39,48.89,49.2,2050385,0
+BHP.US,D,20250529,000000,49.4,49.43,49.05,49.27,2046485,0
+BHP.US,D,20250530,000000,49.05,49.12,48.4524,48.99,2280754,0
+BHP.US,D,20250602,000000,48.9,49.445,48.79,49.43,2382487,0
+BHP.US,D,20250603,000000,48.175,48.7,48.15,48.6,2987539,0
+BHP.US,D,20250604,000000,49.24,49.5,49.1,49.1,2774278,0
+BHP.US,D,20250605,000000,50.325,50.52,49.75,49.83,2427786,0
+BHP.US,D,20250606,000000,49.71,49.79,49.37,49.58,1757662,0
+BHP.US,D,20250609,000000,49.78,50.34,49.63,50.18,2240763,0
+BHP.US,D,20250610,000000,50.29,50.89,50.2302,50.88,2556015,0
+BHP.US,D,20250611,000000,50.92,51.05,50.485,50.61,2637713,0
+BHP.US,D,20250612,000000,49.625,49.885,49.54,49.81,2555967,0
+BHP.US,D,20250613,000000,48.67,48.8447,48.36,48.55,2710972,0
+BHP.US,D,20250616,000000,49.05,49.525,48.855,48.9,2908263,0
+BHP.US,D,20250617,000000,48.63,48.71,47.715,47.78,3816759,0
+BHP.US,D,20250618,000000,47.65,48.08,47.555,47.62,2206876,0
+BHP.US,D,20250620,000000,47.31,47.33,45.98,46.14,5841997,0
+BHP.US,D,20250623,000000,45.78,46.88,45.74,46.83,3848827,0
+BHP.US,D,20250624,000000,47.12,47.5,47.1001,47.29,3067163,0
+BHP.US,D,20250625,000000,46.725,46.93,46.425,46.74,2407812,0
+BHP.US,D,20250626,000000,47.57,48.565,47.49,48.34,4231946,0
+BHP.US,D,20250627,000000,48.37,48.78,48.26,48.62,3050785,0
+BHP.US,D,20250630,000000,47.925,48.11,47.73,48.09,2644719,0
+BHP.US,D,20250701,000000,48.13,48.88,48.05,48.67,2492356,0
+BHP.US,D,20250702,000000,49.14,50.74,49.07,50.73,6941233,0
+BHP.US,D,20250703,000000,50.92,51.19,50.245,50.52,4181019,0
+BHP.US,D,20250707,000000,50.04,50.13,49.24,49.39,3537099,0
+BHP.US,D,20250708,000000,49.78,50.73,49.23,49.36,5596043,0
+BHP.US,D,20250709,000000,50.14,50.221,49.3,49.61,3732848,0
+BHP.US,D,20250710,000000,51.24,52.17,51.09,51.51,5678648,0
+BHP.US,D,20250711,000000,51.44,52.13,51.29,52.08,3350987,0
+BHP.US,D,20250714,000000,51.85,52.1,51.53,51.92,3212655,0
+BHP.US,D,20250715,000000,51.44,51.52,50.16,50.37,3863880,0
+BHP.US,D,20250716,000000,50.755,51.17,50.44,51.17,3145068,0
+BHP.US,D,20250717,000000,50.92,51.8,50.78,51.69,2924557,0
+BHP.US,D,20250718,000000,52.01,52.2,51.49,51.84,3275311,0
+BHP.US,D,20250721,000000,52.95,53.875,52.905,53.18,3784314,0
+BHP.US,D,20250722,000000,54.26,55.11,54.19,55.06,3340552,0
+BHP.US,D,20250723,000000,54.9,55.38,54.9,55.31,3301942,0
+BHP.US,D,20250724,000000,54.47,54.765,53.98,54.08,3123860,0
+BHP.US,D,20250725,000000,53.24,53.29,52.85,53.15,3187149,0
+BHP.US,D,20250728,000000,52.32,52.41,51.82,52.28,3119287,0
+BHP.US,D,20250729,000000,52.36,52.7975,52.199,52.71,2708881,0
+BHP.US,D,20250730,000000,51.94,52.12,50.28,50.65,5463483,0
+BHP.US,D,20250731,000000,49.83,50.77,49.68,50.67,3557654,0
+BHP.US,D,20250801,000000,50.82,51.045,50.41,50.73,2596688,0
+BHP.US,D,20250804,000000,51.25,51.7567,51.215,51.63,2971974,0
+BHP.US,D,20250805,000000,51.795,51.895,51.13,51.13,2306108,0
+BHP.US,D,20250806,000000,51.86,51.92,51.45,51.54,1839071,0
+BHP.US,D,20250807,000000,52.47,52.55,51.72,52.11,2847978,0
+BHP.US,D,20250808,000000,52.41,53.125,52.31,52.86,2176592,0
+BHP.US,D,20250811,000000,52.9,53.375,52.655,53.31,2439119,0
+BHP.US,D,20250812,000000,53.71,54.085,53.69,54.04,2105456,0
+BHP.US,D,20250813,000000,54.35,54.745,54.315,54.73,2943594,0
+BHP.US,D,20250814,000000,53.9,53.93,53.505,53.82,1954647,0
+BHP.US,D,20250815,000000,54.69,54.73,54.04,54.15,2541325,0
+BHP.US,D,20250818,000000,53.78,54.1,53.325,53.43,3358142,0
+BHP.US,D,20250819,000000,54.59,54.82,53.535,53.7,4411377,0
+BHP.US,D,20250820,000000,53.5,53.73,53.185,53.59,3126907,0
+BHP.US,D,20250821,000000,53.69,54.5,53.62,54.5,2761081,0
+BHP.US,D,20250822,000000,54.44,56.15,54.4,55.95,3995319,0
+BHP.US,D,20250825,000000,55.99,56.255,55.6315,55.77,2506998,0
+BHP.US,D,20250826,000000,55.265,55.65,55.08,55.65,1742004,0
+BHP.US,D,20250827,000000,55.56,55.935,55.39,55.87,2194806,0
+BHP.US,D,20250828,000000,56.04,56.2299,55.8,56.12,2892184,0
+BHP.US,D,20250829,000000,55.85,56.29,55.77,55.77,2367759,0
+BHP.US,D,20250902,000000,55,55.76,54.83,55.67,2753672,0
+BHP.US,D,20250903,000000,55.85,56.02,55.69,55.89,2395656,0
+BHP.US,D,20250904,000000,55.69,55.78,55.15,55.55,2356313,0
+BHP.US,D,20250905,000000,54.68,55.15,54.09,54.39,3270417,0
+BHP.US,D,20250908,000000,54.35,54.38,53.89,54.2,2926465,0
+BHP.US,D,20250909,000000,54.07,54.3825,53.15,53.15,3709346,0
+BHP.US,D,20250910,000000,53.1,53.47,52.925,53.25,2586589,0
+BHP.US,D,20250911,000000,53.26,54.33,53.1,54.21,2604279,0
+BHP.US,D,20250912,000000,54.32,54.47,53.975,54.07,2762306,0
+BHP.US,D,20250915,000000,53.94,54.82,53.745,54.8,3009240,0
+BHP.US,D,20250916,000000,54.41,54.59,53.83,54.11,3043114,0
+BHP.US,D,20250917,000000,53.32,53.76,52.75,53.17,2908632,0
+BHP.US,D,20250918,000000,52.88,52.99,52.14,52.18,3626355,0
+BHP.US,D,20250919,000000,52.14,52.4,51.83,52.14,3586690,0
+BHP.US,D,20250922,000000,52.93,53.445,52.72,53.15,3037728,0
+BHP.US,D,20250923,000000,53.42,53.6,53.1,53.29,1959372,0
+BHP.US,D,20250924,000000,53.41,53.77,53.275,53.5,2896474,0
+BHP.US,D,20250925,000000,54.9,55.73,54.77,55.69,4887006,0
+BHP.US,D,20250926,000000,54.99,55.09,54.625,54.74,3039148,0
+BHP.US,D,20250929,000000,55.55,56.495,55.4,56.22,4044166,0
+BHP.US,D,20250930,000000,55.73,55.91,55.015,55.75,4138180,0
+BHP.US,D,20251001,000000,55.75,56.57,55.67,55.75,3721731,0
+BHP.US,D,20251002,000000,55.71,55.94,54.41,55.5,2871451,0
+BHP.US,D,20251003,000000,55.85,56.285,55.31,55.47,3100565,0
+BHP.US,D,20251006,000000,55.655,56.31,55.655,55.97,3436631,0
+BHP.US,D,20251007,000000,55.84,56.07,55.18,55.2,3336193,0
+BHP.US,D,20251008,000000,56.1,56.47,55.9,56.06,4277624,0
+BHP.US,D,20251009,000000,57.09,57.58,55.695,56.04,5382646,0
+BHP.US,D,20251010,000000,55.95,56.035,53.471,53.62,5832508,0
+BHP.US,D,20251013,000000,55.9,56.13,55.27,55.71,5260911,0
+BHP.US,D,20251014,000000,55.04,57.13,54.84,56.42,4448669,0
+BHP.US,D,20251015,000000,56.75,56.9773,56.295,56.69,3670593,0
+BHP.US,D,20251016,000000,57.35,57.39,55.74,56.28,3180125,0
+BHP.US,D,20251017,000000,56.18,56.2,55.33,55.59,3340221,0
+BHP.US,D,20251020,000000,56.13,57.13,55.97,56.8,3957376,0
+BHP.US,D,20251021,000000,56.41,56.49,55.6901,55.97,3048019,0
+BHP.US,D,20251022,000000,55.75,55.87,55.09,55.79,2864935,0
+BHP.US,D,20251023,000000,56.02,56.1225,55.27,55.29,3241764,0
+BHP.US,D,20251024,000000,55.88,55.985,55.38,55.62,2570013,0
+BHP.US,D,20251027,000000,56.52,56.615,56.14,56.38,2796340,0
+BHP.US,D,20251028,000000,56.6,57.61,56.42,57.13,2812275,0
+BHP.US,D,20251029,000000,58.31,58.92,57.69,57.96,3730861,0
+BHP.US,D,20251030,000000,56.87,57.42,56.39,57.24,3539572,0
+BHP.US,D,20251031,000000,56.98,57.31,56.76,57.05,2611404,0
+BHP.US,D,20251103,000000,56.175,56.2,55.54,56.15,3292623,0
+BHP.US,D,20251104,000000,54.42,54.83,54.26,54.44,3872680,0
+BHP.US,D,20251105,000000,55.145,55.75,55.1,55.51,2597178,0
+BHP.US,D,20251106,000000,55.63,55.93,55.17,55.61,2105622,0
+BHP.US,D,20251107,000000,54.31,55.305,54.15,55.16,3966220,0
+BHP.US,D,20251110,000000,55.77,55.975,55.22,55.86,2135020,0
+BHP.US,D,20251111,000000,55.7,56.0619,55.51,55.77,2077823,0
+BHP.US,D,20251112,000000,56.26,56.61,56.09,56.32,2188226,0
+BHP.US,D,20251113,000000,56.63,56.76,55.71,55.95,2045476,0
+BHP.US,D,20251114,000000,54.25,55.29,54.205,55.23,2890850,0
+BHP.US,D,20251117,000000,54.89,55.34,54.39,54.59,2178285,0
+BHP.US,D,20251118,000000,53.49,54.16,53.3301,53.71,3686790,0
+BHP.US,D,20251119,000000,53.59,53.915,53.22,53.47,2028870,0
+BHP.US,D,20251120,000000,53.53,53.86,52.31,52.58,2942372,0
+BHP.US,D,20251121,000000,52.22,53.21,52.18,53.08,2574978,0
+BHP.US,D,20251124,000000,52.65,53.1,52.603,52.93,3821022,0
+BHP.US,D,20251125,000000,53.54,53.96,53.31,53.68,3221523,0
+BHP.US,D,20251126,000000,54.35,54.94,54.33,54.88,2280466,0
+BHP.US,D,20251128,000000,54.25,54.92,54.19,54.73,1500051,0
+BHP.US,D,20251201,000000,55.25,55.59,54.975,55.17,2354900,0
+BHP.US,D,20251202,000000,55.7,56.37,55.58,56.27,3634840,0
+BHP.US,D,20251203,000000,57.04,58.015,57.04,57.92,3792267,0
+BHP.US,D,20251204,000000,57.99,58.97,57.87,58.97,3522793,0
+BHP.US,D,20251205,000000,59.44,59.86,58.81,58.85,3652245,0
+BHP.US,D,20251208,000000,58.84,58.96,58.205,58.34,2759227,0
+BHP.US,D,20251209,000000,57.92,59.29,57.8,59.01,3203025,0
+BHP.US,D,20251210,000000,60.04,60.66,59.77,60.53,3309549,0
+BHP.US,D,20251211,000000,60.49,61.27,60.48,60.92,3851535,0
+BHP.US,D,20251212,000000,60.66,60.99,59.225,59.64,2939818,0
+BHP.US,D,20251215,000000,59.38,59.38,58.6,59.19,2206558,0
+BHP.US,D,20251216,000000,59.05,59.12,58.48,58.62,2314127,0
+BHP.US,D,20251217,000000,59.23,59.365,58.945,59.05,2023095,0
+BHP.US,D,20251218,000000,59.38,59.635,59.06,59.27,1875239,0
+BHP.US,D,20251219,000000,59.08,59.615,58.84,59.32,2851545,0
+BHP.US,D,20251222,000000,60.35,61.06,60.34,60.77,5719071,0
+BHP.US,D,20251223,000000,61.15,61.23,60.76,61.08,3729682,0
+BHP.US,D,20251224,000000,61.09,61.23,60.57,60.87,854986,0
+BHP.US,D,20251226,000000,61.46,62.005,61.33,61.89,1436228,0
+BHP.US,D,20251229,000000,60.97,61.1628,60.38,60.39,2539524,0
+BHP.US,D,20251230,000000,61.75,61.82,60.825,60.92,2178951,0
+BHP.US,D,20251231,000000,60.81,60.92,60.27,60.37,3443833,0
+BHP.US,D,20260102,000000,61.57,61.79,61.14,61.76,2058924,0
+BHP.US,D,20260105,000000,62.4,63.505,62.385,63.14,4944377,0
+BHP.US,D,20260106,000000,63.705,65.09,63.7,64.8,4057985,0
+BHP.US,D,20260107,000000,63.88,64.026,63.26,63.86,2584203,0
+BHP.US,D,20260108,000000,62.865,63.125,62.285,62.95,4158981,0
+BHP.US,D,20260109,000000,62.1,62.17,61.385,61.72,6063586,0
+BHP.US,D,20260112,000000,62.18,63.5,62,62.8,4871458,0
+BHP.US,D,20260113,000000,64.45,64.53,63.89,63.99,3372829,0
+BHP.US,D,20260114,000000,64.715,66.025,64.65,66.02,4878494,0
+BHP.US,D,20260115,000000,65.86,66.508,65.53,66.03,3454915,0
+BHP.US,D,20260116,000000,64.7,65.125,64.07,64.86,3773854,0
+BHP.US,D,20260120,000000,64.33,64.435,63.46,64.39,4006631,0
+BHP.US,D,20260121,000000,66.315,66.755,65.105,65.61,4462569,0
+BHP.US,D,20260122,000000,65.52,65.52,64.23,64.97,4169889,0
+BHP.US,D,20260123,000000,66.87,67.5558,66.52,67.52,3466829,0
+BHP.US,D,20260126,000000,68.915,69.1,67.74,67.77,5844143,0
+BHP.US,D,20260127,000000,68.45,70.5399,68.43,70.49,5345999,0
+BHP.US,D,20260128,000000,70.38,70.98,69.6,70.96,4572113,0
+BHP.US,D,20260129,000000,74.65,74.98,70.94,72.17,8981440,0
+BHP.US,D,20260130,000000,69.98,70.9,67.51,68.73,5703262,0
+BHP.US,D,20260202,000000,69.26,69.99,68.76,69.39,3759826,0
+BHP.US,D,20260203,000000,71.675,72.81,71.14,72.74,5044168,0
+BHP.US,D,20260204,000000,73.48,73.64,71.12,72.22,4832088,0
+BHP.US,D,20260205,000000,69.52,70.455,68.69,69.1,4756315,0
+BHP.US,D,20260206,000000,69.2,69.83,68.88,69.64,5751312,0
+BHP.US,D,20260209,000000,70.72,71.77,70.34,71.67,5903731,0
+BHP.US,D,20260210,000000,72.25,72.605,71.59,72.35,2733927,0
+BHP.US,D,20260211,000000,74.395,75.14,73.5,75.13,4578390,0
+BHP.US,D,20260212,000000,74.58,74.86,72.47,72.76,4757413,0
+BHP.US,D,20260213,000000,71.6,73.72,71.275,73.38,4468488,0
+BHP.US,D,20260217,000000,72.75,74.345,71.79,74.29,4616896,0
+BHP.US,D,20260218,000000,74.62,75.535,74.08,74.53,4648628,0
diff --git a/daily/us/nyse stocks/1/bhvn.us.txt b/daily/us/nyse stocks/1/bhvn.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3dee27bd358ed7fe4521ab6ec9b729cf3398ecc4
--- /dev/null
+++ b/daily/us/nyse stocks/1/bhvn.us.txt	
@@ -0,0 +1,854 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BHVN.US,D,20220923,000000,6,7.64,6,7.3,3344400,0
+BHVN.US,D,20220926,000000,7.7,8.5,7.4,8.45,1415600,0
+BHVN.US,D,20220927,000000,8.6,8.8435,8,8.12,840600,0
+BHVN.US,D,20220928,000000,8.24,8.5,7.26,7.6,1088800,0
+BHVN.US,D,20220929,000000,7.28,7.28,6.18,6.76,1060900,0
+BHVN.US,D,20220930,000000,6.75,7.2,6.26,6.3,722500,0
+BHVN.US,D,20221003,000000,6.39,7.44,5.54,7,4260900,0
+BHVN.US,D,20221004,000000,7.3,8.5,7.1,8.3,11465600,0
+BHVN.US,D,20221005,000000,8.65,12.56,8.25,12.25,16067400,0
+BHVN.US,D,20221006,000000,12.71,14.34,11.08,13.18,9684800,0
+BHVN.US,D,20221007,000000,13.36,13.6,12.75,12.89,2096000,0
+BHVN.US,D,20221010,000000,12.5,12.51,10.33,10.94,1958900,0
+BHVN.US,D,20221011,000000,11.05,12,11,11.79,976700,0
+BHVN.US,D,20221012,000000,12.21,12.6938,10.82,11.09,1261200,0
+BHVN.US,D,20221013,000000,10.73,11.48,10.7,11,798600,0
+BHVN.US,D,20221014,000000,11.11,11.25,10.59,10.88,740300,0
+BHVN.US,D,20221017,000000,11.24,11.45,10.11,10.35,807200,0
+BHVN.US,D,20221018,000000,10.28,10.79,9.9601,10.48,736000,0
+BHVN.US,D,20221019,000000,9.78,12.645,9.45,12.4,2219300,0
+BHVN.US,D,20221020,000000,12.15,14.29,11.77,11.96,2228700,0
+BHVN.US,D,20221021,000000,13.01,15.33,12.71,14.08,10767000,0
+BHVN.US,D,20221024,000000,13.99,15.45,13.8,14.55,3972796,0
+BHVN.US,D,20221025,000000,14.38,14.98,13.9975,14.41,982486,0
+BHVN.US,D,20221026,000000,14.97,15.11,13.12,13.61,1244045,0
+BHVN.US,D,20221027,000000,13.98,14.8799,13.75,13.83,802334,0
+BHVN.US,D,20221028,000000,14.39,15.33,14.07,15.33,1053020,0
+BHVN.US,D,20221031,000000,15.48,16.73,15.4,16.57,980057,0
+BHVN.US,D,20221101,000000,16.87,17.39,16.36,16.76,891461,0
+BHVN.US,D,20221102,000000,16.99,17.24,14.47,14.69,934834,0
+BHVN.US,D,20221103,000000,14.67,15.04,14.36,14.79,737235,0
+BHVN.US,D,20221104,000000,14.76,15.64,14.6601,15.47,590117,0
+BHVN.US,D,20221107,000000,15.89,16.2375,15.4011,15.68,1062522,0
+BHVN.US,D,20221108,000000,15.83,16.01,15.08,15.57,741532,0
+BHVN.US,D,20221109,000000,15.21,15.25,14.64,14.74,683343,0
+BHVN.US,D,20221110,000000,15.18,15.775,14.47,15.76,1141006,0
+BHVN.US,D,20221111,000000,15.31,17.38,15.18,16.27,1082140,0
+BHVN.US,D,20221114,000000,16.28,16.62,15.65,15.92,638686,0
+BHVN.US,D,20221115,000000,16,16.605,15.68,15.74,972622,0
+BHVN.US,D,20221116,000000,15.61,15.81,14.53,14.57,596036,0
+BHVN.US,D,20221117,000000,14.34,14.8082,14.19,14.3,1033588,0
+BHVN.US,D,20221118,000000,14.49,14.49,13.52,14.1,839721,0
+BHVN.US,D,20221121,000000,14.34,15.27,14.07,14.34,1346553,0
+BHVN.US,D,20221122,000000,14.75,15.76,14.6,15.34,828844,0
+BHVN.US,D,20221123,000000,15.55,16.48,15.15,15.41,938554,0
+BHVN.US,D,20221125,000000,15.28,16.1,15.11,15.85,430081,0
+BHVN.US,D,20221128,000000,15.77,16.495,13.95,14.41,988544,0
+BHVN.US,D,20221129,000000,14.27,15.475,14.27,15.4,765225,0
+BHVN.US,D,20221130,000000,15.45,16,14.82,15.82,863200,0
+BHVN.US,D,20221201,000000,15.9,16.61,15.37,16.53,868287,0
+BHVN.US,D,20221202,000000,16.6,17.86,15.95,16.74,1572462,0
+BHVN.US,D,20221205,000000,16.91,17.48,15.91,16.32,780629,0
+BHVN.US,D,20221206,000000,16.14,16.62,15.55,15.97,584122,0
+BHVN.US,D,20221207,000000,16,16.56,15.52,16.41,578344,0
+BHVN.US,D,20221208,000000,16.71,16.79,15.015,15.03,902148,0
+BHVN.US,D,20221209,000000,15,15.74,14.8,15.43,789964,0
+BHVN.US,D,20221212,000000,15.5,16.4699,15.3,16.24,766652,0
+BHVN.US,D,20221213,000000,16.5,16.54,14.9127,15.44,964295,0
+BHVN.US,D,20221214,000000,15.19,16.14,15.19,15.71,673000,0
+BHVN.US,D,20221215,000000,15.65,15.81,14.31,14.82,1240390,0
+BHVN.US,D,20221216,000000,15.09,15.24,14.02,15.09,9979827,0
+BHVN.US,D,20221219,000000,15.05,15.18,13.7,14.04,1398102,0
+BHVN.US,D,20221220,000000,13.95,14.51,13.83,14.11,631892,0
+BHVN.US,D,20221221,000000,14.24,14.395,13.51,13.53,687412,0
+BHVN.US,D,20221222,000000,13.39,13.41,12.65,12.88,875565,0
+BHVN.US,D,20221223,000000,12.79,13.85,12.78,13.71,1072920,0
+BHVN.US,D,20221227,000000,13.69,13.85,12.505,12.61,1067673,0
+BHVN.US,D,20221228,000000,12.6,13.2,12.41,13.07,891034,0
+BHVN.US,D,20221229,000000,13.22,14.65,13.01,14.37,1054935,0
+BHVN.US,D,20221230,000000,14.43,14.6,13.32,13.88,956322,0
+BHVN.US,D,20230103,000000,14.05,14.29,13.1,13.5,946818,0
+BHVN.US,D,20230104,000000,14.19,15.08,13.88,14.65,1125741,0
+BHVN.US,D,20230105,000000,14.34,14.6499,13.5801,13.78,955387,0
+BHVN.US,D,20230106,000000,13.8,14.545,13.3401,14.43,713669,0
+BHVN.US,D,20230109,000000,14.48,15.88,14.45,14.95,1272579,0
+BHVN.US,D,20230110,000000,14.96,15.74,14.7,15.74,819928,0
+BHVN.US,D,20230111,000000,15.78,17.2499,15.45,16.9,2105227,0
+BHVN.US,D,20230112,000000,16.9,18.19,16.86,17.86,2071713,0
+BHVN.US,D,20230113,000000,17.51,18.78,17.501,18.7,1530818,0
+BHVN.US,D,20230117,000000,18.67,18.685,17.02,17.22,850328,0
+BHVN.US,D,20230118,000000,17.5,17.5,16.01,16.83,835768,0
+BHVN.US,D,20230119,000000,16.68,18.14,16.19,17.71,662035,0
+BHVN.US,D,20230120,000000,17.96,18.57,17.31,18.44,1233284,0
+BHVN.US,D,20230123,000000,18.44,20,18.27,19.2,1526397,0
+BHVN.US,D,20230124,000000,19.51,19.95,17.65,18.73,923115,0
+BHVN.US,D,20230125,000000,18.3,19.29,18.01,19.14,617865,0
+BHVN.US,D,20230126,000000,19.5,19.6299,17.92,18.54,493045,0
+BHVN.US,D,20230127,000000,18.54,20.07,18.22,18.81,743054,0
+BHVN.US,D,20230130,000000,18.38,19.1489,18.32,18.58,871782,0
+BHVN.US,D,20230131,000000,18.49,19.32,18.4,19.09,798635,0
+BHVN.US,D,20230201,000000,19.07,19.38,18.51,18.82,814222,0
+BHVN.US,D,20230202,000000,19.19,20.57,18.36,19.17,1495014,0
+BHVN.US,D,20230203,000000,18.89,19.66,18.15,18.19,704152,0
+BHVN.US,D,20230206,000000,18.19,18.6,17.93,18.08,534294,0
+BHVN.US,D,20230207,000000,18.06,18.57,17.55,18.56,914378,0
+BHVN.US,D,20230208,000000,18.46,18.67,17.95,18.09,687568,0
+BHVN.US,D,20230209,000000,18.26,18.3,17.17,17.38,981148,0
+BHVN.US,D,20230210,000000,17.23,17.51,16.43,16.98,1014827,0
+BHVN.US,D,20230213,000000,16.98,17.75,16.61,17.75,650884,0
+BHVN.US,D,20230214,000000,17.67,18.22,17.315,18.03,650290,0
+BHVN.US,D,20230215,000000,17.74,17.91,16.99,17.38,531864,0
+BHVN.US,D,20230216,000000,16.79,17.25,16.32,16.34,731818,0
+BHVN.US,D,20230217,000000,16.38,16.75,16,16.51,659315,0
+BHVN.US,D,20230221,000000,16.23,16.55,15.19,15.24,1126400,0
+BHVN.US,D,20230222,000000,15.44,15.97,14.9,15.19,1111307,0
+BHVN.US,D,20230223,000000,15.24,15.87,15.19,15.59,912589,0
+BHVN.US,D,20230224,000000,15.36,15.59,15.06,15.18,676285,0
+BHVN.US,D,20230227,000000,15.28,15.455,14.92,15.21,743084,0
+BHVN.US,D,20230228,000000,15.41,15.58,14.98,15.28,2025162,0
+BHVN.US,D,20230301,000000,15.25,15.69,15.05,15.24,1053572,0
+BHVN.US,D,20230302,000000,15.02,15.06,14.135,14.4,1198328,0
+BHVN.US,D,20230303,000000,14.4,14.9,14.05,14.36,1045166,0
+BHVN.US,D,20230306,000000,14.37,14.37,13.7601,14.22,923678,0
+BHVN.US,D,20230307,000000,14.2,14.26,13.68,13.7,555730,0
+BHVN.US,D,20230308,000000,13.63,14.07,13.38,14.07,1619979,0
+BHVN.US,D,20230309,000000,14.13,14.32,13.32,13.52,1176079,0
+BHVN.US,D,20230310,000000,13.44,13.72,12.49,13.24,1588894,0
+BHVN.US,D,20230313,000000,12.91,14.37,12.72,14.23,1152321,0
+BHVN.US,D,20230314,000000,14.46,14.85,14.07,14.61,1145573,0
+BHVN.US,D,20230315,000000,14.32,14.78,13.68,13.82,1520249,0
+BHVN.US,D,20230316,000000,13.58,15.075,13.235,14.45,783578,0
+BHVN.US,D,20230317,000000,14.3,14.455,13.03,13.77,1848227,0
+BHVN.US,D,20230320,000000,13.88,14.3749,13.5,13.94,490179,0
+BHVN.US,D,20230321,000000,14.13,14.376,13.7,13.75,506375,0
+BHVN.US,D,20230322,000000,13.9,13.9,12.92,12.94,856184,0
+BHVN.US,D,20230323,000000,13.35,13.55,12.78,13.4,791935,0
+BHVN.US,D,20230324,000000,13.46,14.44,13.1663,14.29,1202930,0
+BHVN.US,D,20230327,000000,14.39,14.8,14.02,14.06,1001319,0
+BHVN.US,D,20230328,000000,13.98,14.16,13.51,13.64,674671,0
+BHVN.US,D,20230329,000000,13.84,14.115,13.55,14.03,1005097,0
+BHVN.US,D,20230330,000000,14.25,14.26,13.27,13.68,1054862,0
+BHVN.US,D,20230331,000000,13.79,14.01,13.32,13.66,1061477,0
+BHVN.US,D,20230403,000000,13.6,14.16,13.48,13.9,851937,0
+BHVN.US,D,20230404,000000,14.43,14.858,13.525,13.67,1037661,0
+BHVN.US,D,20230405,000000,13.5,13.65,12.67,12.97,1351394,0
+BHVN.US,D,20230406,000000,12.88,13.02,12.45,12.84,1249129,0
+BHVN.US,D,20230410,000000,12.75,12.86,12.5673,12.64,811137,0
+BHVN.US,D,20230411,000000,12.66,13.12,12.63,12.98,572931,0
+BHVN.US,D,20230412,000000,13.09,13.35,12.91,12.96,441201,0
+BHVN.US,D,20230413,000000,13.08,13.84,12.98,13.45,869495,0
+BHVN.US,D,20230414,000000,13.52,13.65,12.83,13.09,745585,0
+BHVN.US,D,20230417,000000,13.11,14.45,13.11,14.27,978297,0
+BHVN.US,D,20230418,000000,14.37,14.79,13.8,14.1,749293,0
+BHVN.US,D,20230419,000000,13.94,14.5,13.84,14.22,458292,0
+BHVN.US,D,20230420,000000,14.07,14.41,13.97,14.1,633259,0
+BHVN.US,D,20230421,000000,14.2,14.61,13.86,14.34,783617,0
+BHVN.US,D,20230424,000000,14.24,14.355,13.73,13.87,428130,0
+BHVN.US,D,20230425,000000,13.55,14.13,13.175,13.41,669433,0
+BHVN.US,D,20230426,000000,13.42,13.57,13.12,13.13,483917,0
+BHVN.US,D,20230427,000000,13.17,13.19,12.53,13,751414,0
+BHVN.US,D,20230428,000000,13,13.24,12.35,13.08,812265,0
+BHVN.US,D,20230501,000000,13.08,13.73,13.045,13.58,704359,0
+BHVN.US,D,20230502,000000,13.51,13.57,12.96,13.2,661328,0
+BHVN.US,D,20230503,000000,13.37,13.99,13.2,13.75,667166,0
+BHVN.US,D,20230504,000000,13.57,13.91,13.03,13.74,678114,0
+BHVN.US,D,20230505,000000,13.9,14.55,13.8426,14.24,831487,0
+BHVN.US,D,20230508,000000,14.25,14.55,14.03,14.21,578777,0
+BHVN.US,D,20230509,000000,14.1,14.63,13.97,14.52,390805,0
+BHVN.US,D,20230510,000000,14.7,14.86,14.0133,14.33,435436,0
+BHVN.US,D,20230511,000000,14.15,14.27,13.51,13.82,633924,0
+BHVN.US,D,20230512,000000,13.82,13.96,13.46,13.61,337319,0
+BHVN.US,D,20230515,000000,13.81,15.24,13.73,14.55,815224,0
+BHVN.US,D,20230516,000000,14.25,14.33,13.66,13.87,648128,0
+BHVN.US,D,20230517,000000,14.16,14.37,13.7144,14.12,457164,0
+BHVN.US,D,20230518,000000,14.07,14.07,13.53,13.87,646115,0
+BHVN.US,D,20230519,000000,14.04,14.24,13.59,14.1,660238,0
+BHVN.US,D,20230522,000000,14.19,15.97,14.19,15.94,1949921,0
+BHVN.US,D,20230523,000000,15.85,17.11,15.745,16.67,1796399,0
+BHVN.US,D,20230524,000000,16.62,16.89,15.36,15.78,1120172,0
+BHVN.US,D,20230525,000000,15.91,15.918,14.96,15.07,774347,0
+BHVN.US,D,20230526,000000,15.05,15.81,15.05,15.52,900524,0
+BHVN.US,D,20230530,000000,15.56,16.31,15.56,16.28,1148081,0
+BHVN.US,D,20230531,000000,16.31,17.58,16.3,17.51,2737426,0
+BHVN.US,D,20230601,000000,18.2,21.245,17.86,20.73,4452223,0
+BHVN.US,D,20230602,000000,21.15,22.05,20.03,21.72,2045530,0
+BHVN.US,D,20230605,000000,22,22.05,21.22,21.65,1311345,0
+BHVN.US,D,20230606,000000,21.9,22.86,21.36,22.63,1501925,0
+BHVN.US,D,20230607,000000,22.705,23.08,22.03,22.57,967498,0
+BHVN.US,D,20230608,000000,22.49,23.46,22.42,23.13,968058,0
+BHVN.US,D,20230609,000000,23.36,24.2999,23.14,23.85,989389,0
+BHVN.US,D,20230612,000000,23.83,25.11,23.31,23.96,1431923,0
+BHVN.US,D,20230613,000000,24.07,24.88,23.28,24.25,970252,0
+BHVN.US,D,20230614,000000,24.41,25.84,23.91,24.38,1251311,0
+BHVN.US,D,20230615,000000,24.11,24.54,23.78,24.44,683753,0
+BHVN.US,D,20230616,000000,24.73,24.73,23.57,23.65,4753754,0
+BHVN.US,D,20230620,000000,23.6,24.1,23.16,23.82,881597,0
+BHVN.US,D,20230621,000000,23.82,24.34,22.6,22.94,842432,0
+BHVN.US,D,20230622,000000,22.66,24.11,22.65,23.88,744541,0
+BHVN.US,D,20230623,000000,23.46,23.58,22.58,23.2,2450032,0
+BHVN.US,D,20230626,000000,23.1,23.47,22.34,22.6,641974,0
+BHVN.US,D,20230627,000000,22.65,23.43,22.01,23.22,733991,0
+BHVN.US,D,20230628,000000,23.12,24.94,22.82,24.5,1229215,0
+BHVN.US,D,20230629,000000,24.56,24.69,23.58,23.93,579315,0
+BHVN.US,D,20230630,000000,24.46,24.94,23.89,23.92,1136221,0
+BHVN.US,D,20230703,000000,23.92,24.39,23.02,23.17,360881,0
+BHVN.US,D,20230705,000000,23.12,23.525,22.54,23.14,725167,0
+BHVN.US,D,20230706,000000,22.75,23.02,22.48,22.91,796003,0
+BHVN.US,D,20230707,000000,22.91,23.53,22.62,22.74,573091,0
+BHVN.US,D,20230710,000000,22.65,23.4,22.65,23.22,498417,0
+BHVN.US,D,20230711,000000,23.25,24.62,23,24.6,968057,0
+BHVN.US,D,20230712,000000,24.87,25.1299,23.74,25,890661,0
+BHVN.US,D,20230713,000000,25.22,25.3589,24.26,24.5,505225,0
+BHVN.US,D,20230714,000000,24.26,24.48,23.93,24.07,447749,0
+BHVN.US,D,20230717,000000,24.22,26.64,24.12,26.41,1333790,0
+BHVN.US,D,20230718,000000,26.2,26.585,25.95,26.24,462133,0
+BHVN.US,D,20230719,000000,26.24,26.35,25.32,25.53,618976,0
+BHVN.US,D,20230720,000000,25.77,25.77,24.5801,24.75,650712,0
+BHVN.US,D,20230721,000000,24.98,25.75,24.9001,25.44,894786,0
+BHVN.US,D,20230724,000000,25.39,25.59,23.13,23.83,1675257,0
+BHVN.US,D,20230725,000000,23.9,24.38,23.31,23.7,1359478,0
+BHVN.US,D,20230726,000000,23.74,24.05,23.2918,23.8,1293051,0
+BHVN.US,D,20230727,000000,19.67,20.16,17.1,18.42,5537307,0
+BHVN.US,D,20230728,000000,18.5,19.08,18.17,19.05,1532237,0
+BHVN.US,D,20230731,000000,19.27,20.425,19.0315,19.88,1418332,0
+BHVN.US,D,20230801,000000,19.71,20.17,19.13,19.65,1255354,0
+BHVN.US,D,20230802,000000,19.43,20.2,18.8,19.28,862659,0
+BHVN.US,D,20230803,000000,19.15,19.75,18.89,19.15,718084,0
+BHVN.US,D,20230804,000000,19.22,19.96,18.97,19.69,714443,0
+BHVN.US,D,20230807,000000,20.75,20.94,19,19.23,904729,0
+BHVN.US,D,20230808,000000,19.43,20.65,19.2515,20.28,688386,0
+BHVN.US,D,20230809,000000,20.2,21.27,20.12,21.25,580100,0
+BHVN.US,D,20230810,000000,21,21.66,20.93,21.2,330633,0
+BHVN.US,D,20230811,000000,21.19,21.8085,20.8,20.84,360350,0
+BHVN.US,D,20230814,000000,20.64,20.73,20.18,20.52,581290,0
+BHVN.US,D,20230815,000000,20.54,21.07,20.25,20.75,410185,0
+BHVN.US,D,20230816,000000,20.65,20.71,19.52,19.88,577408,0
+BHVN.US,D,20230817,000000,20.24,20.45,19.09,19.22,578378,0
+BHVN.US,D,20230818,000000,18.98,19.59,18.53,19.27,528306,0
+BHVN.US,D,20230821,000000,19.33,19.645,19.08,19.46,480735,0
+BHVN.US,D,20230822,000000,19.6,20.24,19.43,19.96,1331624,0
+BHVN.US,D,20230823,000000,19.91,20.395,19.6179,19.77,423640,0
+BHVN.US,D,20230824,000000,19.71,19.71,18.79,18.82,420193,0
+BHVN.US,D,20230825,000000,19.05,19.685,18.97,19.25,412411,0
+BHVN.US,D,20230828,000000,19.25,19.73,18.788,19.23,271093,0
+BHVN.US,D,20230829,000000,19.21,19.545,18.97,19.05,263051,0
+BHVN.US,D,20230830,000000,18.87,18.885,18.18,18.42,925866,0
+BHVN.US,D,20230831,000000,18.96,19.35,18.23,18.29,1221416,0
+BHVN.US,D,20230901,000000,18.42,19.06,18.42,18.94,507744,0
+BHVN.US,D,20230905,000000,18.57,18.76,17.32,17.77,1454434,0
+BHVN.US,D,20230906,000000,17.95,18.49,17.8879,18.4,893192,0
+BHVN.US,D,20230907,000000,18.55,19.95,18.24,19.45,815461,0
+BHVN.US,D,20230908,000000,19.25,19.627,18.25,18.53,810971,0
+BHVN.US,D,20230911,000000,18.93,19.48,18.6813,18.73,683929,0
+BHVN.US,D,20230912,000000,18.47,19.29,18.41,19.21,555879,0
+BHVN.US,D,20230913,000000,19.27,19.52,18.99,19.02,508935,0
+BHVN.US,D,20230914,000000,19.16,19.525,18.72,19.41,627387,0
+BHVN.US,D,20230915,000000,19.38,19.5,18.73,19.1,2827195,0
+BHVN.US,D,20230918,000000,18.86,18.95,17.82,18.28,544763,0
+BHVN.US,D,20230919,000000,18.4,18.58,17.98,18.07,405925,0
+BHVN.US,D,20230920,000000,18.08,18.0882,17.03,17.06,671691,0
+BHVN.US,D,20230921,000000,17,17.24,16.45,17.19,555209,0
+BHVN.US,D,20230922,000000,17.14,17.18,16.69,16.93,406108,0
+BHVN.US,D,20230925,000000,16.72,17.45,16.48,17.24,635137,0
+BHVN.US,D,20230926,000000,17.32,18.145,17.17,17.65,942711,0
+BHVN.US,D,20230927,000000,20.8,25.48,20.8,23.53,6454708,0
+BHVN.US,D,20230928,000000,23.52,26.09,23.2123,26.01,2675075,0
+BHVN.US,D,20230929,000000,26.32,27.4,25.65,26.01,2555643,0
+BHVN.US,D,20231002,000000,26.1,26.48,24.06,24.07,1143069,0
+BHVN.US,D,20231003,000000,23.2,23.76,22.58,23.22,2833099,0
+BHVN.US,D,20231004,000000,23.16,23.52,22.12,22.93,2059138,0
+BHVN.US,D,20231005,000000,22.81,24.4076,22.38,24.15,1541910,0
+BHVN.US,D,20231006,000000,24.65,24.65,23.51,24.02,1307139,0
+BHVN.US,D,20231009,000000,23.96,25.29,23.73,24.85,1067501,0
+BHVN.US,D,20231010,000000,25.41,26.5299,24.6,26.13,1117603,0
+BHVN.US,D,20231011,000000,26.48,27.7,26.31,27.7,1380915,0
+BHVN.US,D,20231012,000000,27.66,27.94,25.38,26.13,1795243,0
+BHVN.US,D,20231013,000000,26.94,27.67,26.1,27.14,1226842,0
+BHVN.US,D,20231016,000000,27.19,28.49,26.5601,27.39,1306770,0
+BHVN.US,D,20231017,000000,26.94,28.85,26.8693,27.92,1102209,0
+BHVN.US,D,20231018,000000,27.83,28.26,27.24,27.51,879599,0
+BHVN.US,D,20231019,000000,27.59,27.93,26.82,26.94,904651,0
+BHVN.US,D,20231020,000000,26.84,27.9997,26.29,27.37,1264139,0
+BHVN.US,D,20231023,000000,27.1,27.5995,26.65,26.85,1269120,0
+BHVN.US,D,20231024,000000,26.94,28.11,26.94,27.91,849450,0
+BHVN.US,D,20231025,000000,27.47,28.4099,27.21,27.65,672772,0
+BHVN.US,D,20231026,000000,27.61,28.8,27.61,27.99,1089353,0
+BHVN.US,D,20231027,000000,28.1,28.2,26.6878,26.84,1433655,0
+BHVN.US,D,20231030,000000,26.97,28.07,26.8719,27.63,555291,0
+BHVN.US,D,20231031,000000,27.36,27.36,25.97,26.51,1209117,0
+BHVN.US,D,20231101,000000,26.51,29.62,26.39,29.49,1208133,0
+BHVN.US,D,20231102,000000,29.99,30.9999,28.88,29.49,1637949,0
+BHVN.US,D,20231103,000000,29.84,31.21,29.8001,30.82,1666164,0
+BHVN.US,D,20231106,000000,31.18,31.18,28.24,28.85,1252663,0
+BHVN.US,D,20231107,000000,29.1,30.6068,28.91,30.24,896586,0
+BHVN.US,D,20231108,000000,30.37,30.66,29.41,29.83,1312794,0
+BHVN.US,D,20231109,000000,29.62,29.88,27.41,27.62,1132741,0
+BHVN.US,D,20231110,000000,27.78,29.12,27.38,28.6,854324,0
+BHVN.US,D,20231113,000000,28.27,28.9,26.93,28.77,512052,0
+BHVN.US,D,20231114,000000,29.69,30.53,29.44,29.78,1245781,0
+BHVN.US,D,20231115,000000,29.62,30.85,28.48,29.05,990773,0
+BHVN.US,D,20231116,000000,29.12,29.79,28.23,29.66,1325769,0
+BHVN.US,D,20231117,000000,30.01,30.78,29.295,30.09,1233610,0
+BHVN.US,D,20231120,000000,31,31.59,30.19,30.6,1186278,0
+BHVN.US,D,20231121,000000,30.35,30.775,29.39,29.53,789011,0
+BHVN.US,D,20231122,000000,30.11,30.34,29.11,30.27,859799,0
+BHVN.US,D,20231124,000000,30.26,31.02,29.78,30.44,335377,0
+BHVN.US,D,20231127,000000,30.35,31.9999,29.76,31.44,1298277,0
+BHVN.US,D,20231128,000000,31.29,32.83,30.89,31.24,1236675,0
+BHVN.US,D,20231129,000000,31.49,32.1817,31.05,32.11,633145,0
+BHVN.US,D,20231130,000000,32.89,33.99,32.6,33.32,2113130,0
+BHVN.US,D,20231201,000000,33.2,33.85,32.46,33.66,1333582,0
+BHVN.US,D,20231204,000000,33.41,34.21,32.97,33.94,1039067,0
+BHVN.US,D,20231205,000000,33.68,34.015,33.01,33.5,777767,0
+BHVN.US,D,20231206,000000,33.8,34.15,32.96,33.32,673367,0
+BHVN.US,D,20231207,000000,33.28,33.79,32.89,33.01,730146,0
+BHVN.US,D,20231208,000000,33.5,34.49,32.89,33.06,1067583,0
+BHVN.US,D,20231211,000000,33,33.64,32.08,33.61,912527,0
+BHVN.US,D,20231212,000000,33.39,36.17,32.69,35.75,1369417,0
+BHVN.US,D,20231213,000000,35.71,36.32,34.55,36.15,1125767,0
+BHVN.US,D,20231214,000000,36.58,37.98,35.45,37.65,1605455,0
+BHVN.US,D,20231215,000000,38.03,39.65,37.8,39,3858917,0
+BHVN.US,D,20231218,000000,39.11,39.765,38.41,39.04,730157,0
+BHVN.US,D,20231219,000000,39.67,40.23,37.88,38.36,1448283,0
+BHVN.US,D,20231220,000000,36.53,39.66,34.75,37.92,1819432,0
+BHVN.US,D,20231221,000000,38.5,39.1999,37.845,38.02,1096478,0
+BHVN.US,D,20231222,000000,39.38,40.97,39.09,40.08,1642000,0
+BHVN.US,D,20231226,000000,41.48,43.31,41.01,43.28,1287633,0
+BHVN.US,D,20231227,000000,43.41,44.29,42.9,43.76,1014472,0
+BHVN.US,D,20231228,000000,43.67,44.2,42.9101,43.28,1054003,0
+BHVN.US,D,20231229,000000,42.89,43.44,41.74,42.8,1320742,0
+BHVN.US,D,20240102,000000,42.09,42.71,40.34,41.93,1111169,0
+BHVN.US,D,20240103,000000,41.31,42.42,39.84,40.19,1114637,0
+BHVN.US,D,20240104,000000,40.56,43.83,40.56,42.36,1026381,0
+BHVN.US,D,20240105,000000,41.5,43.74,41.15,42.59,1073279,0
+BHVN.US,D,20240108,000000,42.92,47.17,42.75,47.06,2027904,0
+BHVN.US,D,20240109,000000,46.53,48.66,45.55,47.71,1429274,0
+BHVN.US,D,20240110,000000,47.96,48.29,46.08,46.5,1164503,0
+BHVN.US,D,20240111,000000,46,46.13,43.7,45.46,1201478,0
+BHVN.US,D,20240112,000000,45.98,46.84,45.24,45.34,650541,0
+BHVN.US,D,20240116,000000,44.5,45.585,43.5377,44.6,707907,0
+BHVN.US,D,20240117,000000,44.08,44.1829,42.8,43.49,1216938,0
+BHVN.US,D,20240118,000000,43.8,44.15,42.2,42.71,947555,0
+BHVN.US,D,20240119,000000,42.8,44.35,42.02,44.35,995369,0
+BHVN.US,D,20240122,000000,44.91,48.695,44.82,48.45,1548135,0
+BHVN.US,D,20240123,000000,49.03,49.65,46.88,48.31,1204162,0
+BHVN.US,D,20240124,000000,49.1,49.58,45.33,45.6,599911,0
+BHVN.US,D,20240125,000000,46.09,47.27,44.896,44.97,758358,0
+BHVN.US,D,20240126,000000,45.1,45.45,44.19,44.89,508794,0
+BHVN.US,D,20240129,000000,45.5,46.61,44.9,45.67,807489,0
+BHVN.US,D,20240130,000000,45.25,45.9,43.65,43.81,991242,0
+BHVN.US,D,20240131,000000,43.89,46.37,43.89,44.48,913931,0
+BHVN.US,D,20240201,000000,44.92,45.74,43.94,45,576124,0
+BHVN.US,D,20240202,000000,44.06,45.07,43.05,44.79,680728,0
+BHVN.US,D,20240205,000000,44.79,47.5,44.26,47.16,948445,0
+BHVN.US,D,20240206,000000,47.77,48.5799,46.57,47.21,865790,0
+BHVN.US,D,20240207,000000,47.27,48.21,46.93,47.26,517616,0
+BHVN.US,D,20240208,000000,47.26,48.2,46.18,46.92,641580,0
+BHVN.US,D,20240209,000000,47.12,48.93,47.12,48.55,509066,0
+BHVN.US,D,20240212,000000,49.28,50.23,47.965,48.71,695220,0
+BHVN.US,D,20240213,000000,46.9,48.26,46.05,46.95,1324635,0
+BHVN.US,D,20240214,000000,48,48.92,45.69,47.12,800681,0
+BHVN.US,D,20240215,000000,47.57,49.25,47.57,49.11,628800,0
+BHVN.US,D,20240216,000000,48.86,50.22,48.44,49.5,667098,0
+BHVN.US,D,20240220,000000,48.92,50.6799,46.98,47.24,1097636,0
+BHVN.US,D,20240221,000000,46.85,47.7032,45.2,46.57,829552,0
+BHVN.US,D,20240222,000000,47,48.495,46.86,47.33,532640,0
+BHVN.US,D,20240223,000000,48.38,49.61,47.25,47.31,686976,0
+BHVN.US,D,20240226,000000,47.2,48,44.39,46.18,1210477,0
+BHVN.US,D,20240227,000000,46.96,48.58,45.85,47.66,1065960,0
+BHVN.US,D,20240228,000000,47.2,48.04,46.26,47.3,824981,0
+BHVN.US,D,20240229,000000,48.56,49.38,46.83,48.14,1550957,0
+BHVN.US,D,20240301,000000,47.48,51.78,46.25,49.54,1741747,0
+BHVN.US,D,20240304,000000,51.5,58.83,51.15,56.39,2579439,0
+BHVN.US,D,20240305,000000,56.05,61.25,56.005,58.65,2011896,0
+BHVN.US,D,20240306,000000,59.58,60.22,56.79,58.13,1222022,0
+BHVN.US,D,20240307,000000,58.99,59.25,56.575,58.05,1288355,0
+BHVN.US,D,20240308,000000,59,62.21,55.875,57.97,1700919,0
+BHVN.US,D,20240311,000000,57.56,57.99,54,55.38,1499873,0
+BHVN.US,D,20240312,000000,54.58,58.7,54.4,58.58,1274945,0
+BHVN.US,D,20240313,000000,58.3,60.83,58.01,59.75,2362419,0
+BHVN.US,D,20240314,000000,58.98,59.1484,55.44,56.42,2052855,0
+BHVN.US,D,20240315,000000,55.32,57.95,54.95,57.07,3605921,0
+BHVN.US,D,20240318,000000,58.26,58.97,56.26,56.74,1935701,0
+BHVN.US,D,20240319,000000,56.01,57.83,55.45,56.95,2448834,0
+BHVN.US,D,20240320,000000,56.02,59.37,55.43,59.36,921317,0
+BHVN.US,D,20240321,000000,60.17,60.4612,55.85,55.88,1791811,0
+BHVN.US,D,20240322,000000,55.63,56.43,55.25,55.85,1011575,0
+BHVN.US,D,20240325,000000,55.62,56.3185,55.13,55.23,1220197,0
+BHVN.US,D,20240326,000000,58.2,59.53,56.2,56.29,1815204,0
+BHVN.US,D,20240327,000000,56.88,57.07,54.22,57.02,834506,0
+BHVN.US,D,20240328,000000,57.02,57.02,54.65,54.69,841480,0
+BHVN.US,D,20240401,000000,54.69,54.69,51.57,52.06,936204,0
+BHVN.US,D,20240402,000000,50.99,52.15,50.1,50.79,1230465,0
+BHVN.US,D,20240403,000000,50.25,52.74,50.25,52.28,934434,0
+BHVN.US,D,20240404,000000,52.7,55.72,51.6,52.33,879794,0
+BHVN.US,D,20240405,000000,51.93,53.73,51.36,52.52,584172,0
+BHVN.US,D,20240408,000000,52.29,52.4201,50.02,51.41,834721,0
+BHVN.US,D,20240409,000000,51.62,53.13,50.85,51.98,756411,0
+BHVN.US,D,20240410,000000,50.37,51.6,49.77,51.06,718485,0
+BHVN.US,D,20240411,000000,51.53,53.8,51.2,53.49,697997,0
+BHVN.US,D,20240412,000000,53.49,53.7,52.125,53.08,792385,0
+BHVN.US,D,20240415,000000,50.96,52.5,43.58,44.77,3401934,0
+BHVN.US,D,20240416,000000,44.77,45.07,42.345,43.77,1955136,0
+BHVN.US,D,20240417,000000,44.14,45.6,42.545,44.03,1040176,0
+BHVN.US,D,20240418,000000,42.9,43.31,41,42.16,3668414,0
+BHVN.US,D,20240419,000000,42.36,43.215,37.61,39,3353221,0
+BHVN.US,D,20240422,000000,39.7,39.7,38.19,38.33,1132256,0
+BHVN.US,D,20240423,000000,40.54,41.88,39.25,39.61,2087194,0
+BHVN.US,D,20240424,000000,40.19,40.6235,38.38,38.72,971893,0
+BHVN.US,D,20240425,000000,38.95,38.95,36.77,38.54,1850774,0
+BHVN.US,D,20240426,000000,38.61,39.28,37.75,38.97,948357,0
+BHVN.US,D,20240429,000000,39.3,40.15,38.54,39.83,1249961,0
+BHVN.US,D,20240430,000000,39.8,40.28,38.29,38.8,1079606,0
+BHVN.US,D,20240501,000000,38.6,41.635,38.425,40.18,1641821,0
+BHVN.US,D,20240502,000000,40.18,40.935,39.21,39.9,797706,0
+BHVN.US,D,20240503,000000,40.72,42.105,40.45,40.69,789387,0
+BHVN.US,D,20240506,000000,40.55,41.29,40.1,41.19,501957,0
+BHVN.US,D,20240507,000000,41.25,41.69,40.38,41.47,610739,0
+BHVN.US,D,20240508,000000,41,41.25,39.83,40.78,760384,0
+BHVN.US,D,20240509,000000,40.67,42.19,40.54,41.36,715003,0
+BHVN.US,D,20240510,000000,40.12,41.2,33.87,35.69,3507153,0
+BHVN.US,D,20240513,000000,35.46,35.69,33.6,33.78,2012433,0
+BHVN.US,D,20240514,000000,35.17,38.01,34.8,37.24,1308042,0
+BHVN.US,D,20240515,000000,38.81,40.2,36.87,37.08,1019166,0
+BHVN.US,D,20240516,000000,36.21,38.69,35.25,38.45,595667,0
+BHVN.US,D,20240517,000000,38.61,39.035,36.94,37.37,807842,0
+BHVN.US,D,20240520,000000,37.26,40.135,37.21,39.32,872874,0
+BHVN.US,D,20240521,000000,39.03,40.86,38.47,38.72,1059485,0
+BHVN.US,D,20240522,000000,38.68,39.376,37.81,37.99,861211,0
+BHVN.US,D,20240523,000000,38.3,38.74,36.17,36.51,804496,0
+BHVN.US,D,20240524,000000,36.6,38.84,36.02,36.72,1406616,0
+BHVN.US,D,20240528,000000,37.3,39.84,35.84,37.94,2027687,0
+BHVN.US,D,20240529,000000,28,33.75,26.8,33.17,7951604,0
+BHVN.US,D,20240530,000000,33.49,36.2087,33.2151,35.23,1999508,0
+BHVN.US,D,20240531,000000,36.26,37.15,34.6,35.1,1399398,0
+BHVN.US,D,20240603,000000,35.68,36.42,34.33,34.59,1232648,0
+BHVN.US,D,20240604,000000,34.66,34.75,33.33,33.39,746477,0
+BHVN.US,D,20240605,000000,33.65,35.15,32.68,34.81,857796,0
+BHVN.US,D,20240606,000000,34.53,35,33.28,33.61,507938,0
+BHVN.US,D,20240607,000000,33.41,34.99,33.1,33.64,484035,0
+BHVN.US,D,20240610,000000,33.21,35.1,33.06,35.06,968577,0
+BHVN.US,D,20240611,000000,34.75,34.905,33.93,34.21,683145,0
+BHVN.US,D,20240612,000000,35.12,35.8857,33.71,33.75,1116047,0
+BHVN.US,D,20240613,000000,33.64,34.23,33.22,33.41,621888,0
+BHVN.US,D,20240614,000000,32.86,33.9,32.62,33.83,1243783,0
+BHVN.US,D,20240617,000000,33.52,33.85,32.935,32.99,921758,0
+BHVN.US,D,20240618,000000,33.22,34.24,32.76,32.77,830296,0
+BHVN.US,D,20240620,000000,33.88,34.64,33.205,33.44,1201580,0
+BHVN.US,D,20240621,000000,33.25,34.38,32.85,33.56,3044137,0
+BHVN.US,D,20240624,000000,33.56,35.25,32.88,34.74,1640783,0
+BHVN.US,D,20240625,000000,34.66,35.56,34.35,35,1204504,0
+BHVN.US,D,20240626,000000,34.65,35.2,33.92,35.02,1537424,0
+BHVN.US,D,20240627,000000,35.23,35.59,34.51,35.09,843600,0
+BHVN.US,D,20240628,000000,35.23,35.44,34.08,34.71,4271438,0
+BHVN.US,D,20240701,000000,34.79,35.55,34.52,35.31,1025588,0
+BHVN.US,D,20240702,000000,35.04,35.16,33.94,34.17,1159264,0
+BHVN.US,D,20240703,000000,34.48,35.1,33.44,33.79,365456,0
+BHVN.US,D,20240705,000000,33.59,34.105,33.17,34.07,558629,0
+BHVN.US,D,20240708,000000,34.53,35.34,34.19,34.5,594205,0
+BHVN.US,D,20240709,000000,34.5,35.44,34.47,35.28,683796,0
+BHVN.US,D,20240710,000000,35.4,36.46,35.26,36.18,848627,0
+BHVN.US,D,20240711,000000,37.23,38.79,37.15,37.95,1199720,0
+BHVN.US,D,20240712,000000,38.34,39.03,37.7,38.09,983278,0
+BHVN.US,D,20240715,000000,38.52,39.2336,38.1,38.45,1019509,0
+BHVN.US,D,20240716,000000,38.87,39.42,37.91,37.94,1387272,0
+BHVN.US,D,20240717,000000,37.07,37.99,35.89,36.29,919613,0
+BHVN.US,D,20240718,000000,36.34,37.065,34.62,34.71,981740,0
+BHVN.US,D,20240719,000000,36.09,36.46,34.89,35.98,833733,0
+BHVN.US,D,20240722,000000,36.06,36.86,35.6,36.45,846569,0
+BHVN.US,D,20240723,000000,36.32,37.97,35.8,37.81,904496,0
+BHVN.US,D,20240724,000000,38.25,39.32,37.87,38.64,788713,0
+BHVN.US,D,20240725,000000,38.66,40.37,38.26,40.24,829582,0
+BHVN.US,D,20240726,000000,41.01,41.84,40.76,41.21,870936,0
+BHVN.US,D,20240729,000000,41.31,41.95,39.29,39.72,1226737,0
+BHVN.US,D,20240730,000000,39.87,40.62,38.29,38.43,585796,0
+BHVN.US,D,20240731,000000,38.62,41.46,38.38,39.33,628437,0
+BHVN.US,D,20240801,000000,39,40.89,37.01,38.13,782549,0
+BHVN.US,D,20240802,000000,35.87,36.67,34.61,35.87,1088098,0
+BHVN.US,D,20240805,000000,33.5,35.5499,32.5,34.23,1007941,0
+BHVN.US,D,20240806,000000,34.5,36.49,33.85,35.72,642455,0
+BHVN.US,D,20240807,000000,36.64,36.64,34.27,34.57,685169,0
+BHVN.US,D,20240808,000000,35.01,36.89,34.525,36.62,430185,0
+BHVN.US,D,20240809,000000,36.16,39.01,36.16,38.91,854535,0
+BHVN.US,D,20240812,000000,38.85,39.47,36.08,36.97,870303,0
+BHVN.US,D,20240813,000000,37,39.31,36.18,39.31,832004,0
+BHVN.US,D,20240814,000000,39.49,39.6,37.42,38.11,675200,0
+BHVN.US,D,20240815,000000,38.64,39.35,37.37,39.27,658533,0
+BHVN.US,D,20240816,000000,39.06,39.09,37.54,38.58,535464,0
+BHVN.US,D,20240819,000000,38.42,39.8,38,39.75,484232,0
+BHVN.US,D,20240820,000000,39.78,41.04,39,41,708997,0
+BHVN.US,D,20240821,000000,41.25,41.77,40.27,41.29,597897,0
+BHVN.US,D,20240822,000000,41.32,41.4,39.81,39.96,565143,0
+BHVN.US,D,20240823,000000,40.31,41.91,40.027,41.73,716138,0
+BHVN.US,D,20240826,000000,42,43.19,41.12,41.56,820213,0
+BHVN.US,D,20240827,000000,41.22,41.55,40.72,41.35,400298,0
+BHVN.US,D,20240828,000000,41.11,41.11,40.08,41.01,369525,0
+BHVN.US,D,20240829,000000,41.36,41.74,39.76,39.81,748864,0
+BHVN.US,D,20240830,000000,40.13,40.17,39,39.4,853092,0
+BHVN.US,D,20240903,000000,39.07,39.716,38.135,38.17,638208,0
+BHVN.US,D,20240904,000000,38.63,39.1,36.73,37.85,979053,0
+BHVN.US,D,20240905,000000,38,38.21,36.6,36.92,631420,0
+BHVN.US,D,20240906,000000,37.24,37.58,36.06,36.9,593468,0
+BHVN.US,D,20240909,000000,36.99,37.86,35.685,36.38,1069486,0
+BHVN.US,D,20240910,000000,36.52,37.07,35.58,35.94,639709,0
+BHVN.US,D,20240911,000000,35.7,36.675,35.67,35.72,622614,0
+BHVN.US,D,20240912,000000,35.63,36.53,35.29,35.75,970705,0
+BHVN.US,D,20240913,000000,36.16,38.11,36.16,38.08,614390,0
+BHVN.US,D,20240916,000000,38.61,39.63,38.12,39.02,869258,0
+BHVN.US,D,20240917,000000,39.69,39.9,38.06,39,1253859,0
+BHVN.US,D,20240918,000000,39.11,40.25,38.51,39.4,1100342,0
+BHVN.US,D,20240919,000000,40.7,41.54,39.8592,40.42,1094695,0
+BHVN.US,D,20240920,000000,40.47,40.99,39.82,40.39,1960909,0
+BHVN.US,D,20240923,000000,46.5,49.91,44.7128,45.94,6249793,0
+BHVN.US,D,20240924,000000,46.74,47,43.84,45.04,1718552,0
+BHVN.US,D,20240925,000000,45.88,49.5,45.65,49.23,1518377,0
+BHVN.US,D,20240926,000000,50,51.99,49.5,51.18,1485922,0
+BHVN.US,D,20240927,000000,51.29,51.63,50.24,51,705281,0
+BHVN.US,D,20240930,000000,50.7201,51.3402,49.67,49.97,933922,0
+BHVN.US,D,20241001,000000,49.38,50.5484,47.64,48.57,2479425,0
+BHVN.US,D,20241002,000000,47.91,49.5,47.53,47.99,1361400,0
+BHVN.US,D,20241003,000000,49.13,49.51,46.56,46.65,1015622,0
+BHVN.US,D,20241004,000000,46.46,47.82,46.0201,47.63,530693,0
+BHVN.US,D,20241007,000000,51.15,53.07,48.625,52.75,2658236,0
+BHVN.US,D,20241008,000000,52.24,55.7,52.18,53.55,1841084,0
+BHVN.US,D,20241009,000000,53.48,53.55,50.945,51.27,884646,0
+BHVN.US,D,20241010,000000,50.6,52.6,50.4131,51.45,812968,0
+BHVN.US,D,20241011,000000,51.1,53.97,51.1,53.73,628654,0
+BHVN.US,D,20241014,000000,52.6,53.88,52.2901,52.77,625718,0
+BHVN.US,D,20241015,000000,52.68,53.06,50.63,50.71,1092350,0
+BHVN.US,D,20241016,000000,50.93,52.6972,50.53,51.47,809418,0
+BHVN.US,D,20241017,000000,51.61,53.145,50.83,51.64,972673,0
+BHVN.US,D,20241018,000000,52.11,53.06,51.64,52.96,842759,0
+BHVN.US,D,20241021,000000,52.24,54.36,51.26,51.34,870494,0
+BHVN.US,D,20241022,000000,50.67,52.81,50.58,52.65,466645,0
+BHVN.US,D,20241023,000000,52.38,53.345,51.7,52.75,851994,0
+BHVN.US,D,20241024,000000,53.04,54.75,51.75,52.36,502431,0
+BHVN.US,D,20241025,000000,52.34,53.89,52.2108,52.84,475290,0
+BHVN.US,D,20241028,000000,53.24,54.6299,51.56,51.75,728891,0
+BHVN.US,D,20241029,000000,50.86,51.95,50.36,50.95,493502,0
+BHVN.US,D,20241030,000000,50.5,51.3899,49.63,50.46,487033,0
+BHVN.US,D,20241031,000000,49.92,51.61,48.735,49.76,881879,0
+BHVN.US,D,20241101,000000,49.78,50.94,49.14,50.88,609801,0
+BHVN.US,D,20241104,000000,50.38,50.64,48.76,50.04,766993,0
+BHVN.US,D,20241105,000000,49.81,51.42,49.48,51.41,492722,0
+BHVN.US,D,20241106,000000,53.02,54.98,52.465,53.74,980331,0
+BHVN.US,D,20241107,000000,53.49,54.68,53,53.09,531864,0
+BHVN.US,D,20241108,000000,53.09,53.61,51.8,53.47,679774,0
+BHVN.US,D,20241111,000000,53.81,54.53,52.3,52.43,612238,0
+BHVN.US,D,20241112,000000,51.52,52.76,50.14,50.36,738544,0
+BHVN.US,D,20241113,000000,51.19,51.81,48.73,49.04,1176464,0
+BHVN.US,D,20241114,000000,48.71,50.4,48.42,48.66,894530,0
+BHVN.US,D,20241115,000000,49.245,49.56,43.24,44.39,1277151,0
+BHVN.US,D,20241118,000000,44.11,46.05,43.18,45.41,926233,0
+BHVN.US,D,20241119,000000,45.15,46.84,44.7,46.3,738408,0
+BHVN.US,D,20241120,000000,45.66,47.2,44.9461,46.83,785384,0
+BHVN.US,D,20241121,000000,46.775,47.66,45,45.19,646099,0
+BHVN.US,D,20241122,000000,44.98,47.15,44.98,45.59,691029,0
+BHVN.US,D,20241125,000000,40.8,47.44,40.8,45.23,2316659,0
+BHVN.US,D,20241126,000000,45.155,47.61,44.13,47.28,838411,0
+BHVN.US,D,20241127,000000,47.06,47.75,46.175,46.38,569805,0
+BHVN.US,D,20241129,000000,46.64,47.31,45.96,46.01,528990,0
+BHVN.US,D,20241202,000000,46.02,46.5,44.66,44.74,682006,0
+BHVN.US,D,20241203,000000,44.5,45.39,43.65,43.68,715044,0
+BHVN.US,D,20241204,000000,43.74,47.42,43.59,46.06,764251,0
+BHVN.US,D,20241205,000000,45.1045,46.23,43.27,43.49,578181,0
+BHVN.US,D,20241206,000000,43.65,45.36,43.335,44.8,716027,0
+BHVN.US,D,20241209,000000,44.75,45.87,42.54,43.25,493211,0
+BHVN.US,D,20241210,000000,43.14,44.55,42.085,42.59,654152,0
+BHVN.US,D,20241211,000000,43,43.8,42.31,42.79,597138,0
+BHVN.US,D,20241212,000000,42.13,42.555,40.0301,40.16,1563326,0
+BHVN.US,D,20241213,000000,40.02,40.33,37.77,38.47,956523,0
+BHVN.US,D,20241216,000000,37.525,42.13,36.7,41.44,2104149,0
+BHVN.US,D,20241217,000000,41.265,41.5,38.34,39.12,1290545,0
+BHVN.US,D,20241218,000000,39.665,39.9,35.56,36,1300969,0
+BHVN.US,D,20241219,000000,36.315,36.67,34.87,35.34,1747452,0
+BHVN.US,D,20241220,000000,34.99,36.95,34.46,36.26,3229169,0
+BHVN.US,D,20241223,000000,36.33,36.64,34.9555,36.15,968322,0
+BHVN.US,D,20241224,000000,36.075,36.15,35.26,35.75,451045,0
+BHVN.US,D,20241226,000000,35.05,36.89,34.53,36.42,671602,0
+BHVN.US,D,20241227,000000,36.18,37.265,36.03,36.66,1214528,0
+BHVN.US,D,20241230,000000,36.335,36.66,35.25,35.78,791050,0
+BHVN.US,D,20241231,000000,37.725,38.45,36.07,37.35,1170772,0
+BHVN.US,D,20250102,000000,37.84,38.89,36.885,37.28,866779,0
+BHVN.US,D,20250103,000000,37.38,39.31,37.38,38.64,861239,0
+BHVN.US,D,20250106,000000,39,40.0964,37.65,38.87,1383456,0
+BHVN.US,D,20250107,000000,39.45,40.0275,38.45,39.51,987635,0
+BHVN.US,D,20250108,000000,40.025,40.4565,38.7,39.17,682804,0
+BHVN.US,D,20250110,000000,36.98,38.61,35.08,36.72,1599904,0
+BHVN.US,D,20250113,000000,37.2,37.61,34.2,37.48,1089666,0
+BHVN.US,D,20250114,000000,37.31,37.44,34.39,35.57,1332705,0
+BHVN.US,D,20250115,000000,36.17,37.27,35.55,36.19,1053342,0
+BHVN.US,D,20250116,000000,35.74,36.38,35.01,35.85,1303304,0
+BHVN.US,D,20250117,000000,36.835,37.985,36.11,37.59,1277260,0
+BHVN.US,D,20250121,000000,38.59,39.364,37.75,39.03,764137,0
+BHVN.US,D,20250122,000000,39.03,40.75,38.96,40.56,1087796,0
+BHVN.US,D,20250123,000000,40.4899,41.35,39.015,40.71,918348,0
+BHVN.US,D,20250124,000000,40.375,40.84,39,39.33,539935,0
+BHVN.US,D,20250127,000000,38.92,41,38.5201,39.93,786498,0
+BHVN.US,D,20250128,000000,39.74,39.87,38.25,38.37,948579,0
+BHVN.US,D,20250129,000000,38.35,38.8073,37.53,37.73,585856,0
+BHVN.US,D,20250130,000000,38.28,39.6,38.27,39,626620,0
+BHVN.US,D,20250131,000000,38.84,39.7975,38.2,38.25,575996,0
+BHVN.US,D,20250203,000000,37.38,38.46,36.825,37.71,515959,0
+BHVN.US,D,20250204,000000,37.77,39.56,37.52,39.31,595257,0
+BHVN.US,D,20250205,000000,39.345,40.67,38.8149,39.14,729281,0
+BHVN.US,D,20250206,000000,39.409,39.675,38.62,38.88,509559,0
+BHVN.US,D,20250207,000000,38.905,39.4395,38.03,38.43,546119,0
+BHVN.US,D,20250210,000000,38.82,39.3,37.835,38.25,722420,0
+BHVN.US,D,20250211,000000,40.8,44.280313,38.89,42.53,2710639,0
+BHVN.US,D,20250212,000000,40.8238,42.63,40.6241,42.12,868082,0
+BHVN.US,D,20250213,000000,42.71,42.71,40.9658,41.79,554424,0
+BHVN.US,D,20250214,000000,41.97,42.82,41.22,41.43,481629,0
+BHVN.US,D,20250218,000000,41.67,42.33,39.29,39.39,889589,0
+BHVN.US,D,20250219,000000,38.4285,39.76,38.4,39.24,563519,0
+BHVN.US,D,20250220,000000,39.48,40.015,38.7,39.77,467411,0
+BHVN.US,D,20250221,000000,40.455,40.8199,36.82,36.91,836318,0
+BHVN.US,D,20250224,000000,36.93,37.23,35.305,35.53,770994,0
+BHVN.US,D,20250225,000000,35.53,36.76,33.93,36.43,946387,0
+BHVN.US,D,20250226,000000,36.92,38.22,36.71,37.18,661674,0
+BHVN.US,D,20250227,000000,37.23,38.23,36.47,36.54,475089,0
+BHVN.US,D,20250228,000000,36.25,37.36,35.14,37.18,766134,0
+BHVN.US,D,20250303,000000,36.48,36.95,31.47,32.06,2883895,0
+BHVN.US,D,20250304,000000,31.61,32.41,28.01,31.37,1967222,0
+BHVN.US,D,20250305,000000,31.72,31.87,30.0501,30.97,1625050,0
+BHVN.US,D,20250306,000000,29.95,31.8,29.89,30.4,1378017,0
+BHVN.US,D,20250307,000000,30.4,31.0771,29.61,29.86,1165082,0
+BHVN.US,D,20250310,000000,28.685,29.47,27.4,27.63,1904103,0
+BHVN.US,D,20250311,000000,27.1909,29.62,26.96,29.41,1991611,0
+BHVN.US,D,20250312,000000,30.2,30.35,28.9,29.41,922875,0
+BHVN.US,D,20250313,000000,28.9775,29.725,27.935,28.22,717679,0
+BHVN.US,D,20250314,000000,28.525,29.65,28.5025,29.15,653840,0
+BHVN.US,D,20250317,000000,29.005,29.825,28.38,29.66,738542,0
+BHVN.US,D,20250318,000000,29.43,29.61,28.66,28.85,510403,0
+BHVN.US,D,20250319,000000,29,29.26,28.3,28.75,577363,0
+BHVN.US,D,20250320,000000,28.41,28.75,27.91,28.18,832685,0
+BHVN.US,D,20250321,000000,27.96,28.88,27.205,28.54,1093304,0
+BHVN.US,D,20250324,000000,29.07,31.08,28.78,31.04,1071450,0
+BHVN.US,D,20250325,000000,30.845,31.18,29.65,29.87,894671,0
+BHVN.US,D,20250326,000000,29.865,30.21,28.22,28.86,821248,0
+BHVN.US,D,20250327,000000,28.99,29.62,28.275,28.39,603583,0
+BHVN.US,D,20250328,000000,28.295,28.5,26.57,27.65,1090088,0
+BHVN.US,D,20250331,000000,26.33,26.48,21.4703,24.04,3526506,0
+BHVN.US,D,20250401,000000,24.21,24.21,21.68,22.6,2087985,0
+BHVN.US,D,20250402,000000,22.005,24.09,21.89,23.68,1122485,0
+BHVN.US,D,20250403,000000,22.145,22.24,20.41,20.55,2681923,0
+BHVN.US,D,20250404,000000,19.47,19.92,17.93,18.59,2580699,0
+BHVN.US,D,20250407,000000,17.3327,19.5168,16.9,17.91,2204086,0
+BHVN.US,D,20250408,000000,18.98,19.1438,16.36,16.54,1708934,0
+BHVN.US,D,20250409,000000,16.3,19.3,15.79,18.67,2600534,0
+BHVN.US,D,20250410,000000,18.2997,18.2997,16.22,17.13,1819379,0
+BHVN.US,D,20250411,000000,16.84,18,16.6,17.62,1576488,0
+BHVN.US,D,20250414,000000,18.31,18.6499,17.54,18.51,1566185,0
+BHVN.US,D,20250415,000000,18.57,18.835,17.98,18.56,1127581,0
+BHVN.US,D,20250416,000000,18.1,18.875,18.055,18.68,1430615,0
+BHVN.US,D,20250417,000000,19,20.51,18.5,20.37,2098039,0
+BHVN.US,D,20250421,000000,19.91,21.76,19.835,20.55,1956095,0
+BHVN.US,D,20250422,000000,20.995,21.58,20.0101,21.15,2000192,0
+BHVN.US,D,20250423,000000,22.42,23,21.36,21.42,2302190,0
+BHVN.US,D,20250424,000000,22.49,23.435,21.72,23.4,1920586,0
+BHVN.US,D,20250425,000000,23.17,23.17,17.42,19.84,6164138,0
+BHVN.US,D,20250428,000000,20.24,22.11,19.84,21.74,4176748,0
+BHVN.US,D,20250429,000000,21.775,21.97,20.68,21.88,2301917,0
+BHVN.US,D,20250430,000000,21.42,22.54,20.75,22.12,1960559,0
+BHVN.US,D,20250501,000000,22.215,22.89,21.41,22.45,1605694,0
+BHVN.US,D,20250502,000000,22.75,24.06,22.5,22.85,2101533,0
+BHVN.US,D,20250505,000000,23.13,23.37,22.28,22.62,1198697,0
+BHVN.US,D,20250506,000000,22.13,22.22,18.99,19.17,3302780,0
+BHVN.US,D,20250507,000000,19.5,19.85,19.01,19.02,1840616,0
+BHVN.US,D,20250508,000000,19.3,21.12,18.75,20.25,1934910,0
+BHVN.US,D,20250509,000000,20.425,21.43,20.01,20.24,1105309,0
+BHVN.US,D,20250512,000000,21.415,22.05,20.02,20.56,1597182,0
+BHVN.US,D,20250513,000000,20.855,21.095,19.24,19.51,1644021,0
+BHVN.US,D,20250514,000000,19.51,20.0879,18.62,19.66,1672712,0
+BHVN.US,D,20250515,000000,16.78,17.1,14.69,15.82,7707512,0
+BHVN.US,D,20250516,000000,15.9,16.27,15.56,16.02,3839112,0
+BHVN.US,D,20250519,000000,15.45,16.89,15.13,15.75,2129545,0
+BHVN.US,D,20250520,000000,15.66,16.355,15.37,16.25,2291386,0
+BHVN.US,D,20250521,000000,16.08,16.38,15.65,15.7,2868851,0
+BHVN.US,D,20250522,000000,15.675,15.7957,15.28,15.43,1597975,0
+BHVN.US,D,20250523,000000,15.185,15.88,14.862,15.64,2288450,0
+BHVN.US,D,20250527,000000,15.825,15.93,14.95,15.34,2449637,0
+BHVN.US,D,20250528,000000,15.54,15.94,15.015,15.06,1594599,0
+BHVN.US,D,20250529,000000,15.455,15.455,14.5,14.74,3039490,0
+BHVN.US,D,20250530,000000,14.68,15.175,14.33,14.81,2458462,0
+BHVN.US,D,20250602,000000,14.76,15.68,14.37,15.68,2988705,0
+BHVN.US,D,20250603,000000,15.96,16.3599,15.51,15.78,1643767,0
+BHVN.US,D,20250604,000000,15.69,16.55,15.48,16.21,1650253,0
+BHVN.US,D,20250605,000000,16.17,16.61,15.9,16.2,1098695,0
+BHVN.US,D,20250606,000000,16.655,17.31,16.6,17.03,1470766,0
+BHVN.US,D,20250609,000000,17.51,17.67,16.99,17.07,1657747,0
+BHVN.US,D,20250610,000000,17.275,17.73,16.74,16.79,1605857,0
+BHVN.US,D,20250611,000000,16.83,16.84,15.62,15.69,1544153,0
+BHVN.US,D,20250612,000000,15.68,16.19,15.16,15.59,4061210,0
+BHVN.US,D,20250613,000000,15.35,15.7043,14.945,15.46,1362302,0
+BHVN.US,D,20250616,000000,15.55,15.65,14.98,15.18,1540333,0
+BHVN.US,D,20250617,000000,15,15.125,14.54,14.56,2076489,0
+BHVN.US,D,20250618,000000,14.58,14.97,14.18,14.39,2130787,0
+BHVN.US,D,20250620,000000,14.6,14.625,13.87,14.46,2788706,0
+BHVN.US,D,20250623,000000,14.24,14.7,14.085,14.46,1375875,0
+BHVN.US,D,20250624,000000,14.63,15.18,14.51,14.77,2479252,0
+BHVN.US,D,20250625,000000,14.66,14.72,14,14.33,2262798,0
+BHVN.US,D,20250626,000000,14.29,14.76,14.21,14.74,1693907,0
+BHVN.US,D,20250627,000000,14.74,14.82,14.01,14.09,2906564,0
+BHVN.US,D,20250630,000000,14.25,14.535,13.9,14.11,1697452,0
+BHVN.US,D,20250701,000000,14.04,14.8941,13.9,13.96,2399995,0
+BHVN.US,D,20250702,000000,14.08,15.09,13.97,14.76,2211150,0
+BHVN.US,D,20250703,000000,14.78,14.96,14.405,14.63,753892,0
+BHVN.US,D,20250707,000000,14.5,14.57,13.745,13.79,1042447,0
+BHVN.US,D,20250708,000000,13.875,14.2,13.84,13.94,1112190,0
+BHVN.US,D,20250709,000000,14.125,14.56,14.0305,14.48,2085055,0
+BHVN.US,D,20250710,000000,14.7,15.085,14.3789,15.03,1606500,0
+BHVN.US,D,20250711,000000,14.62,14.77,13.81,13.93,1701726,0
+BHVN.US,D,20250714,000000,13.88,14.29,13.69,14.19,1345029,0
+BHVN.US,D,20250715,000000,14.32,14.34,13.24,13.26,1623286,0
+BHVN.US,D,20250716,000000,13.38,13.5533,13.04,13.36,1255891,0
+BHVN.US,D,20250717,000000,13.48,15.37,13.35,15.11,2466821,0
+BHVN.US,D,20250718,000000,15.275,15.34,13.97,14.05,1880865,0
+BHVN.US,D,20250721,000000,14.18,14.6,13.76,13.81,1350573,0
+BHVN.US,D,20250722,000000,13.95,14.06,13.3,13.43,1374370,0
+BHVN.US,D,20250723,000000,13.72,13.97,13.31,13.74,1395649,0
+BHVN.US,D,20250724,000000,13.83,14.0943,13.5409,13.69,1165330,0
+BHVN.US,D,20250725,000000,13.785,13.8116,13.29,13.5,1285311,0
+BHVN.US,D,20250728,000000,13.5033,13.5946,12.975,13.05,1759600,0
+BHVN.US,D,20250729,000000,13.13,13.13,12.79,12.83,2096616,0
+BHVN.US,D,20250730,000000,13.45,16,13.4,15.6,7153915,0
+BHVN.US,D,20250731,000000,15.43,15.76,14.72,15.1,2761217,0
+BHVN.US,D,20250801,000000,14.84,15.09,14.295,14.71,2463531,0
+BHVN.US,D,20250804,000000,14.72,15,14.34,14.71,1222295,0
+BHVN.US,D,20250805,000000,14.725,15.25,14.48,15.24,1562770,0
+BHVN.US,D,20250806,000000,15.25,15.27,14.775,15.06,1502594,0
+BHVN.US,D,20250807,000000,15.225,15.29,14.88,15.23,1218157,0
+BHVN.US,D,20250808,000000,15.275,15.275,14.02,14.74,2261887,0
+BHVN.US,D,20250811,000000,14.405,14.405,12.8345,13.41,2860286,0
+BHVN.US,D,20250812,000000,13.675,13.8,13.215,13.47,2038825,0
+BHVN.US,D,20250813,000000,13.59,14.61,13.44,14.39,2205863,0
+BHVN.US,D,20250814,000000,14.175,14.4,13.89,14.23,1166584,0
+BHVN.US,D,20250815,000000,14.355,15.83,14.355,15.71,2814846,0
+BHVN.US,D,20250818,000000,15.58,16.02,15.48,16.01,1876720,0
+BHVN.US,D,20250819,000000,15.89,16.14,14.9,15.25,2514260,0
+BHVN.US,D,20250820,000000,15.08,15.285,14.59,14.7,1304918,0
+BHVN.US,D,20250821,000000,14.53,14.685,14.23,14.68,1095747,0
+BHVN.US,D,20250822,000000,16.01,16.12,15.22,15.61,5706499,0
+BHVN.US,D,20250825,000000,15.61,15.94,14.94,14.94,2398018,0
+BHVN.US,D,20250826,000000,15.02,15.74,14.83,15.73,1808518,0
+BHVN.US,D,20250827,000000,15.81,16.2,15.395,15.6,1498848,0
+BHVN.US,D,20250828,000000,15.725,16.13,15.3342,15.52,982418,0
+BHVN.US,D,20250829,000000,15.59,15.72,15.28,15.39,999656,0
+BHVN.US,D,20250902,000000,15.35,16.05,15.31,15.89,1450503,0
+BHVN.US,D,20250903,000000,16.25,17.25,15.65,16.21,2427851,0
+BHVN.US,D,20250904,000000,16.22,16.2665,15.69,16.07,1277324,0
+BHVN.US,D,20250905,000000,16.155,17.05,15.78,15.87,3451702,0
+BHVN.US,D,20250908,000000,15.55,15.55,13.63,14.49,4003949,0
+BHVN.US,D,20250909,000000,14.56,14.68,14.32,14.48,1503811,0
+BHVN.US,D,20250910,000000,14.51,14.55,13.76,14.01,2272821,0
+BHVN.US,D,20250911,000000,14.095,14.15,13.76,14.07,1650917,0
+BHVN.US,D,20250912,000000,14.1,14.15,13.63,13.93,1882423,0
+BHVN.US,D,20250915,000000,14.045,14.2302,13.455,13.74,1726612,0
+BHVN.US,D,20250916,000000,13.7,13.95,13.41,13.49,1605807,0
+BHVN.US,D,20250917,000000,13.9,15.155,13.76,14.7,4294289,0
+BHVN.US,D,20250918,000000,15.23,15.71,14.76,15.52,3741616,0
+BHVN.US,D,20250919,000000,15.595,15.6698,14.3,14.32,4483470,0
+BHVN.US,D,20250922,000000,14.32,15.01,13.88,14.85,3541290,0
+BHVN.US,D,20250923,000000,14.9,14.9694,14.07,14.16,3140125,0
+BHVN.US,D,20250924,000000,14.18,14.31,13.71,13.74,2051554,0
+BHVN.US,D,20250925,000000,13.55,13.82,13.4,13.82,2255504,0
+BHVN.US,D,20250926,000000,13.82,15.08,13.66,15,3224776,0
+BHVN.US,D,20250929,000000,15.01,15.33,14.55,14.66,1829279,0
+BHVN.US,D,20250930,000000,14.59,15.19,14.32,15.01,1829656,0
+BHVN.US,D,20251001,000000,14.99,15.4,14.625,14.82,1672154,0
+BHVN.US,D,20251002,000000,14.88,15.525,14.81,15.51,1589156,0
+BHVN.US,D,20251003,000000,15.65,16.24,15.48,15.81,1834446,0
+BHVN.US,D,20251006,000000,16.14,16.23,15.72,15.88,2050513,0
+BHVN.US,D,20251007,000000,16.05,16.06,15.02,15.02,2083793,0
+BHVN.US,D,20251008,000000,15.22,15.825,14.98,15.34,2034546,0
+BHVN.US,D,20251009,000000,15.5,17.35,15.38,17.23,3229513,0
+BHVN.US,D,20251010,000000,17.55,17.6057,15.71,15.8,2296616,0
+BHVN.US,D,20251013,000000,15.93,16,15.09,15.3,1881670,0
+BHVN.US,D,20251014,000000,15.05,17.03,14.83,16.66,3648781,0
+BHVN.US,D,20251015,000000,16.68,18.08,16.59,17.36,2877432,0
+BHVN.US,D,20251016,000000,17.19,17.58,16.1,16.48,2094320,0
+BHVN.US,D,20251017,000000,16.36,16.68,15.81,15.95,1628993,0
+BHVN.US,D,20251020,000000,16.58,18.05,16.43,17.54,3183510,0
+BHVN.US,D,20251021,000000,17.385,18.18,17.25,17.73,1823171,0
+BHVN.US,D,20251022,000000,17.67,17.79,16.425,16.48,2184180,0
+BHVN.US,D,20251023,000000,16.59,16.84,16.27,16.3,1749242,0
+BHVN.US,D,20251024,000000,16.58,17,16.3956,16.6,1281513,0
+BHVN.US,D,20251027,000000,16.9,17.83,16.9,17.39,1923141,0
+BHVN.US,D,20251028,000000,17.08,17.72,16.9,17.2,1699113,0
+BHVN.US,D,20251029,000000,17,18.4,16.8002,18.11,2187842,0
+BHVN.US,D,20251030,000000,17.91,18.5657,17.35,17.39,1796983,0
+BHVN.US,D,20251031,000000,17.34,17.84,16.9,17.2,2433335,0
+BHVN.US,D,20251103,000000,14.59,16.45,14.43,14.85,4735250,0
+BHVN.US,D,20251104,000000,14.6,14.815,13.65,13.95,2736116,0
+BHVN.US,D,20251105,000000,8.4,9.64,7.8,8.34,34612606,0
+BHVN.US,D,20251106,000000,8.61,9.05,8.15,8.53,8644005,0
+BHVN.US,D,20251107,000000,8.35,8.5,7.63,8.26,6359771,0
+BHVN.US,D,20251110,000000,8.45,8.51,7.645,7.79,4232888,0
+BHVN.US,D,20251111,000000,7.72,8.77,7.48,8.52,5873663,0
+BHVN.US,D,20251112,000000,7.77,8.58,7.75,7.95,12222234,0
+BHVN.US,D,20251113,000000,7.85,8.54,7.78,8.08,7956676,0
+BHVN.US,D,20251114,000000,8,8.37,7.81,8.3,4821650,0
+BHVN.US,D,20251117,000000,8.64,8.785,7.99,8.27,4131454,0
+BHVN.US,D,20251118,000000,8.275,9.7,8.23,9.45,7205855,0
+BHVN.US,D,20251119,000000,9.26,9.495,8.95,9.46,3918818,0
+BHVN.US,D,20251120,000000,9.68,10.28,9.53,9.63,5035265,0
+BHVN.US,D,20251121,000000,9.64,10.04,9.295,9.69,3382637,0
+BHVN.US,D,20251124,000000,9.75,9.9199,9.05,9.68,4628867,0
+BHVN.US,D,20251125,000000,9.59,9.59,9.11,9.41,2634862,0
+BHVN.US,D,20251126,000000,9,9.6299,8.92,9.48,2765604,0
+BHVN.US,D,20251128,000000,9.66,10.18,9.5645,10.03,1750454,0
+BHVN.US,D,20251201,000000,9.8804,9.89,9.31,9.32,2478739,0
+BHVN.US,D,20251202,000000,9.365,9.44,8.82,8.83,2657951,0
+BHVN.US,D,20251203,000000,8.55,9.23,8.29,9.12,3139611,0
+BHVN.US,D,20251204,000000,9.19,9.675,8.98,9.61,3308281,0
+BHVN.US,D,20251205,000000,9.67,9.82,9.29,9.55,3886471,0
+BHVN.US,D,20251208,000000,9.7,10.78,9.7,10.54,2978134,0
+BHVN.US,D,20251209,000000,10.32,10.63,9.93,10.48,3666726,0
+BHVN.US,D,20251210,000000,10.58,10.88,10.2,10.6,2688595,0
+BHVN.US,D,20251211,000000,10.79,11.7099,10.645,11.44,3400187,0
+BHVN.US,D,20251212,000000,11.44,11.65,11.13,11.53,1868151,0
+BHVN.US,D,20251215,000000,11.65,11.7995,11.12,11.28,2442562,0
+BHVN.US,D,20251216,000000,11.305,11.6499,10.69,11.03,1988160,0
+BHVN.US,D,20251217,000000,11.045,11.6,10.72,10.87,3980539,0
+BHVN.US,D,20251218,000000,10.95,11.4699,10.89,11.13,3019933,0
+BHVN.US,D,20251219,000000,11.12,11.35,10.825,10.85,5087812,0
+BHVN.US,D,20251222,000000,10.8,11.29,10.745,11,2222957,0
+BHVN.US,D,20251223,000000,10.9,11.04,10.455,10.5,2115281,0
+BHVN.US,D,20251224,000000,10.5,10.82,10.46,10.81,1441518,0
+BHVN.US,D,20251226,000000,9.67,11.207,9.52,11.15,8260590,0
+BHVN.US,D,20251229,000000,11.07,11.6,10.295,11.54,3977201,0
+BHVN.US,D,20251230,000000,11.56,11.68,11.315,11.64,2771232,0
+BHVN.US,D,20251231,000000,11.535,11.72,11.26,11.29,2293282,0
+BHVN.US,D,20260102,000000,11.37,11.46,10.65,10.84,2108354,0
+BHVN.US,D,20260105,000000,10.81,10.89,9.57,9.93,4213060,0
+BHVN.US,D,20260106,000000,9.99,10.015,9.32,9.62,3184991,0
+BHVN.US,D,20260107,000000,9.71,12.05,9.68,11.74,6708640,0
+BHVN.US,D,20260108,000000,11.4,11.81,11.02,11.36,2790855,0
+BHVN.US,D,20260109,000000,11.7,12.0399,11.0213,11.11,2841445,0
+BHVN.US,D,20260112,000000,11.115,12.87,10.35,11.84,6711173,0
+BHVN.US,D,20260113,000000,12,12.24,10.545,10.97,3413995,0
+BHVN.US,D,20260114,000000,11.01,11.95,10.56,11.7,3235740,0
+BHVN.US,D,20260115,000000,11.955,12.44,11.37,11.92,3328269,0
+BHVN.US,D,20260116,000000,11.89,13.165,11.46,13.14,4125889,0
+BHVN.US,D,20260120,000000,12.865,12.93,12.25,12.68,2817752,0
+BHVN.US,D,20260121,000000,13.85,13.85,12.7,12.87,3478794,0
+BHVN.US,D,20260122,000000,13,13.79,12.7,13.76,2810752,0
+BHVN.US,D,20260123,000000,13.75,14.0069,13.26,13.51,1848347,0
+BHVN.US,D,20260126,000000,13.31,13.37,12.715,12.74,2120694,0
+BHVN.US,D,20260127,000000,12.74,12.87,12.26,12.67,2383125,0
+BHVN.US,D,20260128,000000,12.75,12.9,12.08,12.18,1233026,0
+BHVN.US,D,20260129,000000,12.2612,12.45,11.9311,12.1,1681781,0
+BHVN.US,D,20260130,000000,12.05,12.285,11.53,11.83,1810284,0
+BHVN.US,D,20260202,000000,11.53,12.11,11.3,11.75,2446110,0
+BHVN.US,D,20260203,000000,11.7,12.03,10.88,11.39,2540451,0
+BHVN.US,D,20260204,000000,11.45,11.69,10.78,10.99,2236039,0
+BHVN.US,D,20260205,000000,10.925,11.33,10.61,10.76,3958890,0
+BHVN.US,D,20260206,000000,11.355,11.775,11.02,11.6,2443071,0
+BHVN.US,D,20260209,000000,12.13,12.845,11.8,12.78,3504838,0
+BHVN.US,D,20260210,000000,13,13.0799,12.11,12.2,2283727,0
+BHVN.US,D,20260211,000000,12.11,12.15,11.3501,11.78,2028058,0
+BHVN.US,D,20260212,000000,11.7,11.9,11.37,11.5,1888097,0
+BHVN.US,D,20260213,000000,11.405,11.845,11.26,11.36,2089888,0
+BHVN.US,D,20260217,000000,11.4,11.79,11.28,11.48,1869042,0
+BHVN.US,D,20260218,000000,11.42,11.8391,11.25,11.54,1482267,0
diff --git a/daily/us/nyse stocks/1/bkn.us.txt b/daily/us/nyse stocks/1/bkn.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..fd25249cd9c6c7596ee405859e69c86fb3dfb22c
--- /dev/null
+++ b/daily/us/nyse stocks/1/bkn.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BKN.US,D,20050225,000000,8.75524,8.75524,8.653,8.67847,35904.318873314,0
+BKN.US,D,20050228,000000,8.63464,8.71132,8.6302,8.71132,76600.541450856,0
+BKN.US,D,20050301,000000,8.71132,8.72426,8.69209,8.69209,42714.719549168,0
+BKN.US,D,20050302,000000,8.62645,8.70501,8.62645,8.70501,47694.084066524,0
+BKN.US,D,20050303,000000,8.73521,8.77252,8.68398,8.6984,43271.022178397,0
+BKN.US,D,20050304,000000,8.72977,8.76698,8.71132,8.72977,31859.21851652,0
+BKN.US,D,20050307,000000,8.72977,8.77252,8.71132,8.75524,74587.110987692,0
+BKN.US,D,20050308,000000,8.74054,8.75524,8.70501,8.74962,18231.324052964,0
+BKN.US,D,20050309,000000,8.74054,8.74054,8.58787,8.58787,75313.648301275,0
+BKN.US,D,20050310,000000,8.5997,8.60583,8.53172,8.57544,55976.812101702,0
+BKN.US,D,20050311,000000,8.48898,8.55057,8.46402,8.47991,42536.378451273,0
+BKN.US,D,20050314,000000,8.41299,8.44971,8.37737,8.44447,51743.237630088,0
+BKN.US,D,20050315,000000,8.44971,8.45948,8.41299,8.42394,28732.169493207,0
+BKN.US,D,20050316,000000,8.40243,8.40856,8.32674,8.38813,45114.217957206,0
+BKN.US,D,20050317,000000,8.41299,8.41299,8.27602,8.33474,59291.321938143,0
+BKN.US,D,20050318,000000,8.32674,8.37737,8.3225,8.37737,72561.520904218,0
+BKN.US,D,20050321,000000,8.37737,8.39789,8.35102,8.35102,123930.85020974,0
+BKN.US,D,20050322,000000,8.35102,8.35743,8.28036,8.30936,12520.355713563,0
+BKN.US,D,20050323,000000,8.10351,8.17495,8.01014,8.05179,144927.47458177,0
+BKN.US,D,20050324,000000,7.97295,8.08486,7.96081,8.06808,47139.808040681,0
+BKN.US,D,20050328,000000,8.0372,8.0966,8.0056,8.0056,87467.188802123,0
+BKN.US,D,20050329,000000,8.00206,8.07864,8.00206,8.04223,67948.971599577,0
+BKN.US,D,20050330,000000,8.01014,8.08486,8.01014,8.05179,68499.19441865,0
+BKN.US,D,20050331,000000,8.06265,8.12404,8.06265,8.12404,55613.036794064,0
+BKN.US,D,20050401,000000,8.25529,8.28637,8.19144,8.19598,35540.543565677,0
+BKN.US,D,20050404,000000,8.18513,8.25055,8.15088,8.2326,46583.505411452,0
+BKN.US,D,20050405,000000,8.21967,8.28036,8.19598,8.20407,47509.663158473,0
+BKN.US,D,20050406,000000,8.20407,8.33474,8.20407,8.33474,21361.412981354,0
+BKN.US,D,20050407,000000,8.33474,8.40243,8.28637,8.29871,58367.190794506,0
+BKN.US,D,20050408,000000,8.3145,8.3145,8.25055,8.28036,28732.169493207,0
+BKN.US,D,20050411,000000,8.28036,8.28036,8.24404,8.26397,20623.729349153,0
+BKN.US,D,20050412,000000,8.3452,8.3452,8.25529,8.3225,37562.080442381,0
+BKN.US,D,20050413,000000,8.28036,8.32674,8.26397,8.28036,47139.808040681,0
+BKN.US,D,20050414,000000,8.27602,8.28036,8.21967,8.21967,49346.779127129,0
+BKN.US,D,20050415,000000,8.25055,8.2917,8.23782,8.28637,29286.44551905,0
+BKN.US,D,20050418,000000,8.23782,8.28036,8.23782,8.25963,40150.052965239,0
+BKN.US,D,20050419,000000,8.28036,8.30395,8.23782,8.29871,103125.73985761,0
+BKN.US,D,20050420,000000,8.28036,8.30936,8.27602,8.30936,47325.242250424,0
+BKN.US,D,20050421,000000,8.30936,8.35102,8.2917,8.29871,19518.217202546,0
+BKN.US,D,20050422,000000,8.40243,8.40243,8.29871,8.3145,85626.019626698,0
+BKN.US,D,20050425,000000,8.30395,8.3452,8.30395,8.30936,35722.937870342,0
+BKN.US,D,20050426,000000,8.3225,8.33474,8.30936,8.33474,32783.349660157,0
+BKN.US,D,20050427,000000,8.30936,8.3452,8.2917,8.30395,69416.232450438,0
+BKN.US,D,20050428,000000,8.30395,8.35102,8.30395,8.33898,31675.810910162,0
+BKN.US,D,20050429,000000,8.35102,8.35102,8.33474,8.3452,29646.167619918,0
+BKN.US,D,20050502,000000,8.35102,8.36513,8.30936,8.3145,34984.240936448,0
+BKN.US,D,20050503,000000,8.32674,8.35102,8.30936,8.35102,34809.953045324,0
+BKN.US,D,20050504,000000,8.36513,8.41921,8.35102,8.40856,31675.810910162,0
+BKN.US,D,20050505,000000,8.38813,8.47991,8.38813,8.44971,22285.54412499,0
+BKN.US,D,20050506,000000,8.45237,8.45948,8.37125,8.38813,32783.349660157,0
+BKN.US,D,20050509,000000,8.38813,8.38813,8.35743,8.38813,16017.259854669,0
+BKN.US,D,20050510,000000,8.43836,8.44447,8.39789,8.43836,20443.361647874,0
+BKN.US,D,20050511,000000,8.43836,8.45948,8.42394,8.42848,11597.237871619,0
+BKN.US,D,20050512,000000,8.41299,8.41299,8.37125,8.38813,30380.811347041,0
+BKN.US,D,20050513,000000,8.40243,8.42848,8.36513,8.38813,33331.545875844,0
+BKN.US,D,20050516,000000,8.41299,8.43836,8.37737,8.40856,32034.519709337,0
+BKN.US,D,20050517,000000,8.40856,8.40856,8.38201,8.38201,20072.493228388,0
+BKN.US,D,20050518,000000,8.38201,8.42394,8.38201,8.41299,34071.25611143,0
+BKN.US,D,20050519,000000,8.41921,8.41921,8.39364,8.41921,12708.829828384,0
+BKN.US,D,20050520,000000,8.39789,8.41921,8.38813,8.39364,27444.263041934,0
+BKN.US,D,20050523,000000,8.39364,8.42848,8.38813,8.42848,16575.589087282,0
+BKN.US,D,20050524,000000,8.42394,8.45237,8.41921,8.43836,34617.425723733,0
+BKN.US,D,20050525,000000,8.42848,8.57167,8.42848,8.49599,70530.86431228,0
+BKN.US,D,20050526,000000,8.50152,8.55777,8.46736,8.49599,37386.779249563,0
+BKN.US,D,20050527,000000,8.55777,8.55777,8.42848,8.46736,47875.465069497,0
+BKN.US,D,20050531,000000,8.51346,8.54494,8.50152,8.52481,19336.836199572,0
+BKN.US,D,20050601,000000,8.54494,8.60583,8.51917,8.60583,22468.951731349,0
+BKN.US,D,20050602,000000,8.55057,8.6456,8.55057,8.60583,44936.890161005,0
+BKN.US,D,20050603,000000,8.71132,8.71132,8.60928,8.6984,233305.62160553,0
+BKN.US,D,20050606,000000,8.65932,8.68398,8.65932,8.66543,52846.723173311,0
+BKN.US,D,20050607,000000,8.66543,8.71132,8.66543,8.68398,88940.529463139,0
+BKN.US,D,20050608,000000,8.66543,8.70501,8.65932,8.70501,101642.26617967,0
+BKN.US,D,20050609,000000,8.71132,8.74962,8.68665,8.71132,143819.93583177,0
+BKN.US,D,20050610,000000,8.71132,8.7808,8.71132,8.74054,80662.867936423,0
+BKN.US,D,20050613,000000,8.71132,8.71132,8.67284,8.67847,88762.188365244,0
+BKN.US,D,20050614,000000,8.66543,8.76067,8.65932,8.71132,79741.776697865,0
+BKN.US,D,20050615,000000,8.71695,8.75524,8.67284,8.75524,62797.345794482,0
+BKN.US,D,20050616,000000,8.75524,8.76698,8.73521,8.75524,49724.740658462,0
+BKN.US,D,20050617,000000,8.76698,8.81545,8.71132,8.81545,141798.39895507,0
+BKN.US,D,20050620,000000,8.7808,8.8564,8.77252,8.7883,97781.58673093,0
+BKN.US,D,20050621,000000,8.81545,8.89685,8.79373,8.80103,80106.565307195,0
+BKN.US,D,20050622,000000,8.84346,8.90249,8.80103,8.84346,98698.624762719,0
+BKN.US,D,20050623,000000,8.84346,8.92074,8.73521,8.91807,98334.849455081,0
+BKN.US,D,20050624,000000,8.90249,8.98924,8.81732,8.98924,69603.693263567,0
+BKN.US,D,20050627,000000,8.99485,9.01557,8.88363,8.98143,84156.732172451,0
+BKN.US,D,20050628,000000,9.03334,9.03334,8.87051,8.91245,92262.132411428,0
+BKN.US,D,20050629,000000,8.98143,9.02328,8.91245,8.97649,72732.768890264,0
+BKN.US,D,20050630,000000,8.95015,9.30591,8.95015,9.10983,113066.22946187,0
+BKN.US,D,20050701,000000,9.12167,9.21848,9.03334,9.14851,68134.40580932,0
+BKN.US,D,20050705,000000,9.12167,9.14851,9.03334,9.09641,103674.949375,0
+BKN.US,D,20050706,000000,9.1714,9.18759,9.13312,9.17723,83044.126913995,0
+BKN.US,D,20050707,000000,9.15986,9.25095,9.15986,9.22825,69603.693263567,0
+BKN.US,D,20050708,000000,9.2098,9.30187,9.16361,9.19351,102201.60871398,0
+BKN.US,D,20050711,000000,9.19351,9.25776,9.06087,9.18108,108825.56187839,0
+BKN.US,D,20050712,000000,9.18108,9.22341,9.12167,9.19351,126505.64981059,0
+BKN.US,D,20050713,000000,9.14851,9.33523,9.12167,9.2392,204955.46685042,0
+BKN.US,D,20050714,000000,9.25095,9.25095,9.18759,9.21848,43271.022178397,0
+BKN.US,D,20050715,000000,9.24414,9.25776,9.14851,9.14851,66479.684145331,0
+BKN.US,D,20050718,000000,9.14851,9.14851,9.02969,9.04311,41802.748025843,0
+BKN.US,D,20050719,000000,9.10983,9.12167,9.0668,9.08367,49346.779127129,0
+BKN.US,D,20050720,000000,9.09186,9.12838,9.07706,9.09641,24675.922817796,0
+BKN.US,D,20050721,000000,9.07706,9.15502,9.07706,9.13312,40150.052965239,0
+BKN.US,D,20050722,000000,9.15502,9.15502,9.10983,9.14851,43271.022178397,0
+BKN.US,D,20050725,000000,9.14851,9.18108,9.14851,9.16361,31118.494979241,0
+BKN.US,D,20050726,000000,9.19914,9.21848,9.15986,9.18108,60400.887291522,0
+BKN.US,D,20050727,000000,9.20406,9.25095,9.20406,9.2392,97973.100750829,0
+BKN.US,D,20050728,000000,9.29704,9.29704,9.25776,9.2921,41612.247307637,0
+BKN.US,D,20050729,000000,9.28045,9.28045,9.25776,9.27651,32783.349660157,0
+BKN.US,D,20050801,000000,9.23436,9.36621,9.23436,9.28627,65376.198602108,0
+BKN.US,D,20050802,000000,9.23436,9.31667,9.23436,9.30591,81025.629942368,0
+BKN.US,D,20050803,000000,9.2392,9.3594,9.2392,9.31667,55613.036794064,0
+BKN.US,D,20050804,000000,9.31667,9.31667,9.29704,9.29704,8650.556549586,0
+BKN.US,D,20050805,000000,9.29704,9.29704,9.21848,9.24414,58739.072515685,0
+BKN.US,D,20050808,000000,9.23436,9.25095,9.21167,9.24414,49531.200035178,0
+BKN.US,D,20050809,000000,9.24414,9.27651,9.12167,9.1714,44936.890161005,0
+BKN.US,D,20050810,000000,9.19351,9.24414,9.13795,9.23436,81573.826158056,0
+BKN.US,D,20050811,000000,9.22341,9.23436,9.16746,9.16746,24860.343725846,0
+BKN.US,D,20050812,000000,9.20406,9.22341,9.1714,9.1714,30757.759576682,0
+BKN.US,D,20050815,000000,9.22341,9.2697,9.17723,9.2392,37386.779249563,0
+BKN.US,D,20050816,000000,9.2392,9.24414,9.18759,9.19914,47325.242250424,0
+BKN.US,D,20050817,000000,9.25095,9.25095,9.20406,9.22825,45663.427474587,0
+BKN.US,D,20050818,000000,9.19914,9.22825,9.19914,9.19914,21176.992073305,0
+BKN.US,D,20050819,000000,9.21167,9.2921,9.21167,9.24414,10309.331420346,0
+BKN.US,D,20050822,000000,9.36621,9.36621,9.21167,9.21848,33879.742091532,0
+BKN.US,D,20050823,000000,9.25095,9.25095,9.1714,9.19914,45114.217957206,0
+BKN.US,D,20050824,000000,9.19914,9.22341,9.1714,9.17723,33331.545875844,0
+BKN.US,D,20050825,000000,9.22341,9.22341,9.09186,9.21167,37927.882353403,0
+BKN.US,D,20050826,000000,9.21167,9.28045,9.18108,9.2392,25414.619751688,0
+BKN.US,D,20050829,000000,9.25776,9.28045,9.15502,9.25095,77339.238384749,0
+BKN.US,D,20050830,000000,9.28045,9.28045,9.19914,9.20406,34255.67701948,0
+BKN.US,D,20050831,000000,9.21848,9.2392,9.2098,9.21848,23023.227757191,0
+BKN.US,D,20050901,000000,9.22341,9.25095,9.20406,9.25095,45482.046471614,0
+BKN.US,D,20050902,000000,9.25095,9.26358,9.20406,9.24414,43087.614572039,0
+BKN.US,D,20050906,000000,9.26358,9.31272,9.25095,9.31272,48620.241813546,0
+BKN.US,D,20050907,000000,9.30591,9.33523,9.2921,9.30187,18960.901271625,0
+BKN.US,D,20050908,000000,9.30591,9.32842,9.25776,9.32161,52479.907960595,0
+BKN.US,D,20050909,000000,9.31272,9.41576,9.26358,9.31667,50822.146391529,0
+BKN.US,D,20050912,000000,9.19914,9.39404,9.19914,9.31272,49168.438029233,0
+BKN.US,D,20050913,000000,9.30591,9.30591,9.21848,9.21848,74758.358973739,0
+BKN.US,D,20050914,000000,9.25095,9.25095,9.22341,9.2392,38300.777376274,0
+BKN.US,D,20050915,000000,9.2392,9.2392,9.2098,9.21848,38300.777376274,0
+BKN.US,D,20050916,000000,9.19914,9.28045,9.09641,9.28045,34617.425723733,0
+BKN.US,D,20050919,000000,9.26358,9.28045,9.22825,9.22825,13806.235561451,0
+BKN.US,D,20050920,000000,9.22825,9.26358,9.09186,9.22825,21728.228194069,0
+BKN.US,D,20050921,000000,9.26358,9.28045,9.2392,9.28045,16949.497411846,0
+BKN.US,D,20050922,000000,9.28627,9.29704,9.25095,9.29704,81764.326876261,0
+BKN.US,D,20050923,000000,9.29704,9.30187,9.2098,9.2098,63889.685019087,0
+BKN.US,D,20050926,000000,9.22825,9.29704,9.21848,9.2392,38671.64579576,0
+BKN.US,D,20050927,000000,9.2697,9.2697,9.2392,9.25776,32783.349660157,0
+BKN.US,D,20050928,000000,9.28045,9.32161,9.25095,9.31667,68134.40580932,0
+BKN.US,D,20050929,000000,9.33523,9.36621,9.31272,9.35348,53215.564989412,0
+BKN.US,D,20050930,000000,9.36621,9.36621,9.31272,9.33523,13078.684946176,0
+BKN.US,D,20051003,000000,9.3594,9.42464,9.32161,9.32161,23940.26578898,0
+BKN.US,D,20051004,000000,9.34164,9.39404,9.28045,9.30187,62238.003260175,0
+BKN.US,D,20051005,000000,9.30187,9.30187,9.21848,9.21848,88395.373152529,0
+BKN.US,D,20051006,000000,9.2392,9.27651,9.21848,9.22341,31118.494979241,0
+BKN.US,D,20051007,000000,9.26358,9.26358,9.19914,9.21167,35540.543565677,0
+BKN.US,D,20051010,000000,9.24414,9.25095,9.19914,9.19914,32230.086936006,0
+BKN.US,D,20051011,000000,9.2098,9.25095,9.2098,9.24414,16753.930185178,0
+BKN.US,D,20051012,000000,9.16361,9.23436,9.06087,9.07232,53959.328431767,0
+BKN.US,D,20051013,000000,9.12167,9.12167,8.91807,8.98924,25044.764633896,0
+BKN.US,D,20051014,000000,8.97176,8.99485,8.92844,8.95577,33331.545875844,0
+BKN.US,D,20051017,000000,8.92844,9.07706,8.92074,8.95577,33331.545875844,0
+BKN.US,D,20051018,000000,8.98143,8.98143,8.87051,8.90594,19156.468498292,0
+BKN.US,D,20051019,000000,8.91807,8.91807,8.81732,8.90249,41985.142330508,0
+BKN.US,D,20051020,000000,8.91245,8.95015,8.89044,8.92844,13806.235561451,0
+BKN.US,D,20051021,000000,8.92844,9.03334,8.89685,9.00986,46772.992827966,0
+BKN.US,D,20051024,000000,8.95015,9.01557,8.95015,8.98924,32960.677456358,0
+BKN.US,D,20051025,000000,8.98924,9.12167,8.98143,8.99485,42536.378451273,0
+BKN.US,D,20051026,000000,8.95577,8.98924,8.91245,8.95577,27254.775625421,0
+BKN.US,D,20051027,000000,9.06087,9.06087,8.93968,8.93968,65187.724487287,0
+BKN.US,D,20051028,000000,8.98924,8.99485,8.96702,8.96702,23193.462441546,0
+BKN.US,D,20051031,000000,8.96702,8.99485,8.93968,8.99485,35722.937870342,0
+BKN.US,D,20051101,000000,8.95577,9.09186,8.95015,8.97176,53037.223891516,0
+BKN.US,D,20051102,000000,8.98143,8.98924,8.95577,8.95577,56526.021619083,0
+BKN.US,D,20051103,000000,8.95015,8.99485,8.93387,8.98143,39593.750336011,0
+BKN.US,D,20051104,000000,8.97176,9.08367,8.95577,9.07706,54320.063834328,0
+BKN.US,D,20051107,000000,9.0668,9.14269,9.06087,9.13312,72732.768890264,0
+BKN.US,D,20051108,000000,9.13795,9.25776,9.09186,9.12838,90231.475819491,0
+BKN.US,D,20051109,000000,9.18759,9.29704,9.06087,9.09641,32960.677456358,0
+BKN.US,D,20051110,000000,9.04874,9.09186,9.01844,9.04874,47694.084066524,0
+BKN.US,D,20051111,000000,9.01557,9.04874,8.87051,8.98143,37197.291833051,0
+BKN.US,D,20051114,000000,8.94344,9.0061,8.89685,8.99485,32410.454637286,0
+BKN.US,D,20051115,000000,8.95577,9.01557,8.81732,9.00986,39783.237752524,0
+BKN.US,D,20051116,000000,9.02969,9.02969,8.94344,9.00986,21914.675705505,0
+BKN.US,D,20051117,000000,9.06087,9.06087,8.9613,9.05427,44378.56092839,0
+BKN.US,D,20051118,000000,9.06087,9.15986,9.06087,9.14851,48620.241813546,0
+BKN.US,D,20051121,000000,9.06087,9.20406,9.06087,9.13795,26513.038786449,0
+BKN.US,D,20051122,000000,9.20406,9.20406,9.14269,9.18759,30016.022737711,0
+BKN.US,D,20051123,000000,9.09186,9.26358,9.03334,9.22825,53589.473313975,0
+BKN.US,D,20051125,000000,9.1714,9.26358,9.15502,9.26358,11790.778494902,0
+BKN.US,D,20051128,000000,9.25095,9.31272,9.19914,9.25776,148598.66661399,0
+BKN.US,D,20051129,000000,9.25776,9.34756,9.24414,9.25095,56165.286216523,0
+BKN.US,D,20051130,000000,9.30591,9.32842,9.2392,9.2392,31675.810910162,0
+BKN.US,D,20051201,000000,9.33523,9.41576,9.19914,9.22825,42352.970844916,0
+BKN.US,D,20051202,000000,9.28627,9.31272,9.20406,9.2697,15463.997130517,0
+BKN.US,D,20051205,000000,9.32161,9.32161,9.19914,9.27651,50822.146391529,0
+BKN.US,D,20051206,000000,9.30591,9.30591,9.24414,9.29704,9389.2534834794,0
+BKN.US,D,20051207,000000,9.2921,9.2921,9.19914,9.21848,41064.05109195,0
+BKN.US,D,20051208,000000,9.21167,9.31272,9.16361,9.25095,57271.811664824,0
+BKN.US,D,20051209,000000,9.30591,9.30591,9.21167,9.2921,35540.543565677,0
+BKN.US,D,20051212,000000,9.23436,9.33523,9.21848,9.26358,17682.114535584,0
+BKN.US,D,20051213,000000,9.18759,9.2392,9.17723,9.23436,41985.142330508,0
+BKN.US,D,20051214,000000,9.30591,9.36621,9.23436,9.28045,41255.565111848,0
+BKN.US,D,20051215,000000,9.28045,9.34164,9.25095,9.28045,31484.296890264,0
+BKN.US,D,20051216,000000,9.25095,9.30591,9.25095,9.30591,7924.0192360036,0
+BKN.US,D,20051219,000000,9.25095,9.25776,9.25095,9.25776,7540.9911962071,0
+BKN.US,D,20051220,000000,9.30591,9.40391,9.2921,9.40391,16575.589087282,0
+BKN.US,D,20051221,000000,9.37727,9.41871,9.37114,9.3891,22830.7004356,0
+BKN.US,D,20051222,000000,9.41576,9.50458,9.37114,9.46608,30016.022737711,0
+BKN.US,D,20051223,000000,9.41871,9.50458,9.39897,9.48089,15827.772438156,0
+BKN.US,D,20051227,000000,9.62201,9.62201,9.46608,9.58352,47139.808040681,0
+BKN.US,D,20051228,000000,9.63385,9.68813,9.58747,9.60721,56526.021619083,0
+BKN.US,D,20051229,000000,9.65951,9.72859,9.63385,9.68813,26513.038786449,0
+BKN.US,D,20051230,000000,9.71576,9.71576,9.65951,9.68418,14355.445078832,0
+BKN.US,D,20060103,000000,9.58352,9.63385,9.51149,9.55293,84894.415804652,0
+BKN.US,D,20060104,000000,9.52431,9.67727,9.41576,9.67727,37197.291833051,0
+BKN.US,D,20060105,000000,9.60228,9.67827,9.60228,9.63879,16753.930185178,0
+BKN.US,D,20060106,000000,9.67827,9.69602,9.62694,9.68813,36643.015807207,0
+BKN.US,D,20060109,000000,9.68813,9.78681,9.68418,9.74241,66661.065148303,0
+BKN.US,D,20060110,000000,9.74241,9.77202,9.67136,9.72366,59106.901030092,0
+BKN.US,D,20060111,000000,9.74735,9.77202,9.69602,9.76115,30927.994261036,0
+BKN.US,D,20060112,000000,9.6447,9.71084,9.51149,9.62003,80836.142525855,0
+BKN.US,D,20060113,000000,9.60721,9.60721,9.28045,9.30591,128722.75391397,0
+BKN.US,D,20060117,000000,9.31272,9.31272,9.23436,9.28045,39403.249617804,0
+BKN.US,D,20060118,000000,9.23436,9.27651,9.23436,9.27651,48804.662721596,0
+BKN.US,D,20060119,000000,9.2697,9.36621,9.2697,9.36621,33140.031855946,0
+BKN.US,D,20060120,000000,9.33523,9.3891,9.33523,9.35348,20253.874231361,0
+BKN.US,D,20060123,000000,9.36621,9.37114,9.34164,9.37114,20443.361647874,0
+BKN.US,D,20060124,000000,9.34756,9.41576,9.34756,9.39404,27254.775625421,0
+BKN.US,D,20060125,000000,9.41576,9.41576,9.32842,9.39897,53589.473313975,0
+BKN.US,D,20060126,000000,9.3891,9.547,9.34756,9.52431,64820.909274572,0
+BKN.US,D,20060127,000000,9.547,9.67827,9.53319,9.6526,61128.437906797,0
+BKN.US,D,20060130,000000,9.62201,9.62201,9.54009,9.62201,42714.719549168,0
+BKN.US,D,20060131,000000,9.62201,9.71576,9.58352,9.71084,60217.479685164,0
+BKN.US,D,20060201,000000,9.72859,9.72859,9.6447,9.68418,33513.940180509,0
+BKN.US,D,20060202,000000,9.71084,9.71084,9.58352,9.62003,50448.238066966,0
+BKN.US,D,20060203,000000,9.55885,9.62201,9.41871,9.48089,50448.238066966,0
+BKN.US,D,20060206,000000,9.49076,9.51937,9.44536,9.4503,14547.972400422,0
+BKN.US,D,20060207,000000,9.4503,9.49076,9.42464,9.43056,34427.938307219,0
+BKN.US,D,20060208,000000,9.547,9.57366,9.43056,9.52431,28915.577099564,0
+BKN.US,D,20060209,000000,9.65951,9.65951,9.48779,9.48779,75313.648301275,0
+BKN.US,D,20060210,000000,9.48779,9.48779,9.30591,9.30591,106252.78888093,0
+BKN.US,D,20060213,000000,9.31272,9.31272,9.14851,9.20406,128344.79238263,0
+BKN.US,D,20060214,000000,9.22825,9.34756,9.21167,9.34756,56526.021619083,0
+BKN.US,D,20060215,000000,9.34756,9.38418,9.33523,9.36621,44560.955233055,0
+BKN.US,D,20060216,000000,9.37114,9.41576,9.34164,9.35348,74211.176059744,0
+BKN.US,D,20060217,000000,9.3594,9.39404,9.31667,9.38418,59477.769449578,0
+BKN.US,D,20060221,000000,9.38418,9.44142,9.37727,9.44142,42536.378451273,0
+BKN.US,D,20060222,000000,9.44142,9.44536,9.3891,9.41871,57812.914768664,0
+BKN.US,D,20060223,000000,9.43056,9.45622,9.41576,9.4503,28732.169493207,0
+BKN.US,D,20060224,000000,9.46608,9.58352,9.45622,9.55885,56896.890038568,0
+BKN.US,D,20060227,000000,9.58352,9.63879,9.53319,9.62003,40329.407364826,0
+BKN.US,D,20060228,000000,9.62003,9.65951,9.58747,9.60228,39224.90851991,0
+BKN.US,D,20060301,000000,9.60721,9.63385,9.57366,9.59635,28357.247866952,0
+BKN.US,D,20060302,000000,9.57069,9.59142,9.47694,9.52431,63160.107800427,0
+BKN.US,D,20060303,000000,9.46608,9.48089,9.36621,9.42464,42714.719549168,0
+BKN.US,D,20060306,000000,9.41576,9.42464,9.19914,9.30591,169047.09477034,0
+BKN.US,D,20060307,000000,9.22341,9.31272,9.19914,9.28045,111589.84889576,0
+BKN.US,D,20060308,000000,9.28627,9.36621,9.25095,9.33523,39961.578850419,0
+BKN.US,D,20060309,000000,9.44142,9.45622,9.34164,9.38418,38126.489485149,0
+BKN.US,D,20060310,000000,9.38418,9.39404,9.35348,9.39404,44936.890161005,0
+BKN.US,D,20060313,000000,9.30591,9.56575,9.30591,9.39404,48972.870802564,0
+BKN.US,D,20060314,000000,9.38418,9.54009,9.38418,9.49076,76600.541450856,0
+BKN.US,D,20060315,000000,9.43056,9.49767,9.43056,9.47694,33699.374390253,0
+BKN.US,D,20060316,000000,9.45622,9.65951,9.42464,9.65951,60769.729107623,0
+BKN.US,D,20060317,000000,9.64866,9.68813,9.59142,9.68813,43271.022178397,0
+BKN.US,D,20060320,000000,9.68418,9.69998,9.58352,9.58352,19518.217202546,0
+BKN.US,D,20060321,000000,9.60721,9.60721,9.54009,9.59635,18785.600078807,0
+BKN.US,D,20060322,000000,9.59635,9.67827,9.58352,9.58352,19336.836199572,0
+BKN.US,D,20060323,000000,9.62201,9.67827,9.62201,9.6526,37562.080442381,0
+BKN.US,D,20060324,000000,9.68418,9.72859,9.6526,9.68813,27990.432654236,0
+BKN.US,D,20060327,000000,9.59142,9.69602,9.59142,9.6447,52669.395377109,0
+BKN.US,D,20060328,000000,9.50458,9.67727,9.50458,9.63385,50822.146391529,0
+BKN.US,D,20060329,000000,9.58352,9.72366,9.58352,9.68813,39783.237752524,0
+BKN.US,D,20060330,000000,9.68813,9.68813,9.65951,9.65951,25044.764633896,0
+BKN.US,D,20060331,000000,9.65951,9.69998,9.63879,9.68418,17122.772001277,0
+BKN.US,D,20060403,000000,9.68418,9.71084,9.65951,9.68418,23193.462441546,0
+BKN.US,D,20060404,000000,9.71084,9.77202,9.69602,9.71576,39224.90851991,0
+BKN.US,D,20060405,000000,9.69998,9.72859,9.61313,9.65951,77715.173312698,0
+BKN.US,D,20060406,000000,9.7049,9.7049,9.65951,9.68813,23023.227757191,0
+BKN.US,D,20060407,000000,9.63385,9.69998,9.59142,9.59142,21914.675705505,0
+BKN.US,D,20060410,000000,9.60721,9.67727,9.60721,9.60721,20443.361647874,0
+BKN.US,D,20060411,000000,9.59142,9.65951,9.59142,9.6526,15109.341538113,0
+BKN.US,D,20060412,000000,9.63385,9.64866,9.58352,9.62694,30757.759576682,0
+BKN.US,D,20060413,000000,9.62201,9.69602,9.62201,9.64866,21176.992073305,0
+BKN.US,D,20060417,000000,9.65951,9.67136,9.63879,9.64866,29831.60182966,0
+BKN.US,D,20060418,000000,9.69998,9.69998,9.63879,9.66642,38300.777376274,0
+BKN.US,D,20060419,000000,9.66642,9.66642,9.58352,9.6526,38126.489485149,0
+BKN.US,D,20060420,000000,9.62694,9.62694,9.59635,9.59635,23940.26578898,0
+BKN.US,D,20060421,000000,9.59635,9.67827,9.59635,9.63385,56165.286216523,0
+BKN.US,D,20060424,000000,9.62003,9.67727,9.62003,9.63385,49902.068454664,0
+BKN.US,D,20060425,000000,9.65951,9.67827,9.58747,9.65951,37562.080442381,0
+BKN.US,D,20060426,000000,9.67827,9.68813,9.64866,9.68418,41612.247307637,0
+BKN.US,D,20060427,000000,9.67827,9.68418,9.63385,9.6526,34809.953045324,0
+BKN.US,D,20060428,000000,9.67136,9.69602,9.66642,9.67136,15109.341538113,0
+BKN.US,D,20060501,000000,9.71084,9.72859,9.68418,9.69998,17300.099797479,0
+BKN.US,D,20060502,000000,9.67727,9.71084,9.66642,9.68418,15463.997130517,0
+BKN.US,D,20060503,000000,9.7049,9.72859,9.6447,9.67727,18407.638547473,0
+BKN.US,D,20060504,000000,9.66642,9.67136,9.66642,9.67136,14909.721104676,0
+BKN.US,D,20060505,000000,9.60721,9.63385,9.60721,9.63385,28170.800355516,0
+BKN.US,D,20060508,000000,9.58352,9.58747,9.52431,9.53319,25414.619751688,0
+BKN.US,D,20060509,000000,9.49767,9.65951,9.49767,9.55885,77159.883985162,0
+BKN.US,D,20060510,000000,9.52431,9.52431,9.41576,9.43056,47694.084066524,0
+BKN.US,D,20060511,000000,9.44142,9.44142,9.24414,9.28045,38671.64579576,0
+BKN.US,D,20060512,000000,9.28045,9.2921,9.2392,9.2921,53037.223891516,0
+BKN.US,D,20060515,000000,9.31667,9.31667,9.22341,9.25095,60217.479685164,0
+BKN.US,D,20060516,000000,9.29704,9.37114,9.2697,9.37114,58367.190794506,0
+BKN.US,D,20060517,000000,9.30591,9.36621,9.28045,9.36621,50448.238066966,0
+BKN.US,D,20060518,000000,9.34756,9.39897,9.33523,9.39897,19336.836199572,0
+BKN.US,D,20060519,000000,9.43648,9.58747,9.34756,9.40391,29092.904895767,0
+BKN.US,D,20060522,000000,9.39404,9.41576,9.36621,9.40391,23193.462441546,0
+BKN.US,D,20060523,000000,9.38418,9.41871,9.36621,9.40688,44191.100115263,0
+BKN.US,D,20060524,000000,9.37114,9.39897,9.30591,9.34756,46215.676897045,0
+BKN.US,D,20060525,000000,9.36621,9.36621,9.2392,9.31272,97592.099314417,0
+BKN.US,D,20060526,000000,9.31272,9.35348,9.28045,9.33523,112883.8351572,0
+BKN.US,D,20060530,000000,9.28045,9.32161,9.27651,9.31667,30380.811347041,0
+BKN.US,D,20060531,000000,9.26358,9.30591,9.21167,9.25095,82500.997206769,0
+BKN.US,D,20060601,000000,9.25776,9.41576,9.25776,9.41576,87848.190238534,0
+BKN.US,D,20060602,000000,9.39404,9.39404,9.34164,9.36621,40701.289086005,0
+BKN.US,D,20060605,000000,9.37727,9.3891,9.30591,9.36621,97781.58673093,0
+BKN.US,D,20060606,000000,9.36621,9.38418,9.32161,9.36621,42168.549936866,0
+BKN.US,D,20060607,000000,9.36621,9.37727,9.31272,9.31272,92617.801305524,0
+BKN.US,D,20060608,000000,9.31272,9.34756,9.28627,9.34756,43823.271600854,0
+BKN.US,D,20060609,000000,9.30591,9.38418,9.30591,9.38418,24305.05439831,0
+BKN.US,D,20060612,000000,9.33523,9.45622,9.33523,9.43648,36826.423413565,0
+BKN.US,D,20060613,000000,9.31272,9.3891,9.30591,9.3891,26695.433091114,0
+BKN.US,D,20060614,000000,9.38418,9.3891,9.38418,9.3891,37197.291833051,0
+BKN.US,D,20060615,000000,9.38418,9.40983,9.35348,9.37727,35722.937870342,0
+BKN.US,D,20060616,000000,9.36621,9.40391,9.32842,9.39897,42352.970844916,0
+BKN.US,D,20060619,000000,9.39897,9.40391,9.36621,9.40391,19888.072320338,0
+BKN.US,D,20060620,000000,9.40391,9.44536,9.32842,9.37114,28535.588964846,0
+BKN.US,D,20060621,000000,9.36621,9.36621,9.30591,9.33523,41802.748025843,0
+BKN.US,D,20060622,000000,9.34164,9.38418,9.31667,9.37114,26328.617878399,0
+BKN.US,D,20060623,000000,9.32161,9.37114,9.30187,9.34164,25414.619751688,0
+BKN.US,D,20060626,000000,9.34164,9.37114,9.2921,9.37114,31118.494979241,0
+BKN.US,D,20060627,000000,9.39404,9.40983,9.2921,9.2921,47325.242250424,0
+BKN.US,D,20060628,000000,9.30591,9.33523,9.25095,9.2697,69242.957861007,0
+BKN.US,D,20060629,000000,9.28627,9.30591,9.25776,9.30591,30380.811347041,0
+BKN.US,D,20060630,000000,9.2921,9.31272,9.27651,9.30591,81764.326876261,0
+BKN.US,D,20060703,000000,9.25095,9.29704,9.25095,9.2921,27444.263041934,0
+BKN.US,D,20060705,000000,9.27651,9.28627,9.25776,9.28627,52299.540259316,0
+BKN.US,D,20060706,000000,9.28627,9.31272,9.28045,9.30591,32034.519709337,0
+BKN.US,D,20060707,000000,9.31272,9.36621,9.30591,9.30591,20072.493228388,0
+BKN.US,D,20060710,000000,9.31667,9.31667,9.25776,9.2921,42912.313379223,0
+BKN.US,D,20060711,000000,9.29704,9.29704,9.26358,9.27651,55246.221581349,0
+BKN.US,D,20060712,000000,9.28045,9.28627,9.25095,9.2697,60769.729107623,0
+BKN.US,D,20060713,000000,9.2697,9.29704,9.2697,9.28627,55799.4843055,0
+BKN.US,D,20060714,000000,9.30591,9.33523,9.28045,9.33523,44746.389442799,0
+BKN.US,D,20060717,000000,9.31667,9.33523,9.28045,9.30591,38300.777376274,0
+BKN.US,D,20060718,000000,9.2921,9.33523,9.28045,9.31272,35173.728352961,0
+BKN.US,D,20060719,000000,9.30591,9.32161,9.28627,9.31667,24490.488608053,0
+BKN.US,D,20060720,000000,9.31667,9.37727,9.31667,9.34164,45858.994701256,0
+BKN.US,D,20060721,000000,9.33523,9.40391,9.32161,9.38418,37197.291833051,0
+BKN.US,D,20060724,000000,9.43648,9.46608,9.39404,9.46608,47139.808040681,0
+BKN.US,D,20060725,000000,9.40983,9.54009,9.40983,9.45622,25230.198843639,0
+BKN.US,D,20060726,000000,9.54009,9.62201,9.44142,9.55885,133873.36641737,0
+BKN.US,D,20060727,000000,9.63385,9.69998,9.61313,9.62003,69042.324125875,0
+BKN.US,D,20060728,000000,9.61313,9.72859,9.61313,9.67136,18047.916446606,0
+BKN.US,D,20060731,000000,9.62201,9.74241,9.62201,9.72366,70348.470007615,0
+BKN.US,D,20060801,000000,9.72366,9.81642,9.72366,9.80951,38126.489485149,0
+BKN.US,D,20060802,000000,9.77202,10.0059,9.76115,9.84208,107539.68203051,0
+BKN.US,D,20060803,000000,9.82629,9.848,9.80951,9.83023,24860.343725846,0
+BKN.US,D,20060804,000000,9.85195,9.94769,9.85195,9.92499,48245.32018729,0
+BKN.US,D,20060807,000000,9.91018,9.92995,9.89439,9.90327,16753.930185178,0
+BKN.US,D,20060808,000000,9.92003,9.95752,9.91018,9.92995,27616.524329673,0
+BKN.US,D,20060809,000000,9.94769,9.97136,9.93579,9.96449,41064.05109195,0
+BKN.US,D,20060810,000000,10.0059,10.0316,9.97136,10.0059,32034.519709337,0
+BKN.US,D,20060811,000000,9.98022,10.0375,9.94769,9.97434,34984.240936448,0
+BKN.US,D,20060814,000000,9.98321,10.0276,9.98321,10.0019,21546.847191098,0
+BKN.US,D,20060815,000000,9.95752,10.0543,9.95752,10.0207,40329.407364826,0
+BKN.US,D,20060816,000000,10.0276,10.0415,10.0059,10.0316,24860.343725846,0
+BKN.US,D,20060817,000000,10.0059,10.071,9.98818,10.0138,31118.494979241,0
+BKN.US,D,20060818,000000,10.0543,10.0543,10.0059,10.0316,26894.04022286,0
+BKN.US,D,20060821,000000,10.0138,10.0897,10.0138,10.071,34255.67701948,0
+BKN.US,D,20060822,000000,10.0138,10.075,10.0059,10.0375,52669.395377109,0
+BKN.US,D,20060823,000000,10.0897,10.0897,9.98321,10.0316,79370.90827838,0
+BKN.US,D,20060824,000000,10.0138,10.0493,10.0059,10.0415,50448.238066966,0
+BKN.US,D,20060825,000000,10.0493,10.0897,10.0138,10.0415,15109.341538113,0
+BKN.US,D,20060828,000000,10.0316,10.1411,10.0316,10.1026,31675.810910162,0
+BKN.US,D,20060829,000000,10.1204,10.2467,10.0849,10.225,45299.652166949,0
+BKN.US,D,20060830,000000,10.1766,10.2349,10.1244,10.1411,51743.237630088,0
+BKN.US,D,20060831,000000,10.1698,10.1953,10.1312,10.1766,17122.772001277,0
+BKN.US,D,20060901,000000,10.2142,10.221,10.1411,10.1845,23753.818277545,0
+BKN.US,D,20060905,000000,10.1481,10.1481,10.0375,10.071,71634.349855504,0
+BKN.US,D,20060906,000000,10.0375,10.0543,9.87465,9.89933,58561.744719482,0
+BKN.US,D,20060907,000000,9.94769,9.99505,9.94769,9.98321,14355.445078832,0
+BKN.US,D,20060908,000000,10.0019,10.0276,9.95265,9.95752,13997.74958135,0
+BKN.US,D,20060911,000000,9.95752,9.98818,9.89439,9.90327,26894.04022286,0
+BKN.US,D,20060912,000000,9.90327,9.95752,9.88847,9.95752,18047.916446606,0
+BKN.US,D,20060913,000000,9.87465,10.0207,9.86774,9.96449,59855.730980912,0
+BKN.US,D,20060914,000000,9.97136,10.0059,9.95265,9.98321,33879.742091532,0
+BKN.US,D,20060915,000000,9.97434,10.0019,9.94769,10.0019,12888.184227971,0
+BKN.US,D,20060918,000000,10.0019,10.0059,9.94273,9.96449,58006.455391947,0
+BKN.US,D,20060919,000000,9.94273,10.0849,9.94273,10.075,89863.647305082,0
+BKN.US,D,20060920,000000,10.0799,10.0897,10.0375,10.0849,37749.541255509,0
+BKN.US,D,20060921,000000,10.0799,10.0957,10.0276,10.0642,54320.063834328,0
+BKN.US,D,20060922,000000,10.0642,10.0642,9.98022,10.0059,79912.011382219,0
+BKN.US,D,20060925,000000,10.0059,10.0276,9.75524,9.78287,118955.53889916,0
+BKN.US,D,20060926,000000,9.79767,10.0897,9.79767,9.95752,100727.25475127,0
+BKN.US,D,20060927,000000,9.95265,10.0276,9.91507,10.0019,63160.107800427,0
+BKN.US,D,20060928,000000,9.98022,10.0799,9.96449,10.0642,31314.06220591,0
+BKN.US,D,20060929,000000,10.0849,10.0849,10.0207,10.071,48804.662721596,0
+BKN.US,D,20061002,000000,10.0415,10.0849,10.0415,10.0543,18785.600078807,0
+BKN.US,D,20061003,000000,10.0642,10.1441,10.0415,10.0957,52116.132652959,0
+BKN.US,D,20061004,000000,10.1244,10.2013,10.1244,10.1481,42352.970844916,0
+BKN.US,D,20061005,000000,10.2072,10.2072,10.1134,10.1598,27811.078254648,0
+BKN.US,D,20061006,000000,10.1411,10.2072,10.1411,10.1648,19518.217202546,0
+BKN.US,D,20061009,000000,10.1698,10.1845,10.1648,10.1796,25780.421662711,0
+BKN.US,D,20061010,000000,10.1529,10.1766,10.1332,10.1766,24490.488608053,0
+BKN.US,D,20061011,000000,10.1766,10.2142,10.1204,10.1411,67768.603898298,0
+BKN.US,D,20061012,000000,10.0642,10.1481,10.0642,10.1244,16753.930185178,0
+BKN.US,D,20061013,000000,10.1312,10.1312,10.0059,10.0375,43644.93050296,0
+BKN.US,D,20061016,000000,10.0602,10.0602,9.93579,10.0019,46408.204218636,0
+BKN.US,D,20061017,000000,10.0019,10.0276,9.98321,10.0059,123002.66585933,0
+BKN.US,D,20061018,000000,10.0316,10.0316,9.98818,10.0316,15463.997130517,0
+BKN.US,D,20061019,000000,10.0276,10.1244,10.0276,10.0849,29286.44551905,0
+BKN.US,D,20061020,000000,10.0849,10.1244,10.075,10.1076,6995.8348855971,0
+BKN.US,D,20061023,000000,10.1076,10.1411,10.0799,10.1204,23753.818277545,0
+BKN.US,D,20061024,000000,10.1953,10.1953,10.0897,10.1441,34071.25611143,0
+BKN.US,D,20061025,000000,10.1529,10.1529,10.1134,10.1411,23023.227757191,0
+BKN.US,D,20061026,000000,10.1481,10.1766,10.1312,10.1312,21546.847191098,0
+BKN.US,D,20061027,000000,10.1332,10.225,10.1332,10.1481,40329.407364826,0
+BKN.US,D,20061030,000000,10.1441,10.221,10.1441,10.1885,24860.343725846,0
+BKN.US,D,20061031,000000,10.1953,10.2724,10.1953,10.2634,32230.086936006,0
+BKN.US,D,20061101,000000,10.2773,10.299,10.2309,10.299,17300.099797479,0
+BKN.US,D,20061102,000000,10.2773,10.3325,10.2724,10.3325,19156.468498292,0
+BKN.US,D,20061103,000000,10.3325,10.3325,10.2349,10.2842,28535.588964846,0
+BKN.US,D,20061106,000000,10.2634,10.3859,10.2576,10.3088,25780.421662711,0
+BKN.US,D,20061107,000000,10.3622,10.3622,10.2634,10.299,44378.56092839,0
+BKN.US,D,20061108,000000,10.2842,10.3503,10.2842,10.3088,28535.588964846,0
+BKN.US,D,20061109,000000,10.2842,10.3088,10.2724,10.2842,30757.759576682,0
+BKN.US,D,20061110,000000,10.2773,10.3039,10.2397,10.2576,44936.890161005,0
+BKN.US,D,20061113,000000,10.2397,10.2397,10.1648,10.2013,61128.437906797,0
+BKN.US,D,20061114,000000,10.2142,10.2142,10.1766,10.1885,56723.615449136,0
+BKN.US,D,20061115,000000,10.1698,10.2013,10.1529,10.2013,52116.132652959,0
+BKN.US,D,20061116,000000,10.2072,10.2142,10.0602,10.1134,72366.966979242,0
+BKN.US,D,20061117,000000,10.0897,10.1244,10.0059,10.0493,58006.455391947,0
+BKN.US,D,20061120,000000,10.0375,10.0493,10.0138,10.0375,21728.228194069,0
+BKN.US,D,20061121,000000,10.0059,10.071,10.0059,10.0543,40150.052965239,0
+BKN.US,D,20061122,000000,10.0602,10.0897,10.0602,10.0897,23574.463877957,0
+BKN.US,D,20061124,000000,10.0897,10.1026,10.0897,10.1026,3681.3250491561,0
+BKN.US,D,20061127,000000,10.1411,10.1885,10.0642,10.1244,33140.031855946,0
+BKN.US,D,20061128,000000,10.1204,10.1766,10.1204,10.1698,48620.241813546,0
+BKN.US,D,20061129,000000,10.1796,10.1953,10.1698,10.1953,36097.859496598,0
+BKN.US,D,20061130,000000,10.2013,10.2634,10.2013,10.2634,29092.904895767,0
+BKN.US,D,20061201,000000,10.2072,10.3088,10.2013,10.3088,45114.217957206,0
+BKN.US,D,20061204,000000,10.2634,10.3908,10.2516,10.3908,18785.600078807,0
+BKN.US,D,20061205,000000,10.4164,10.7687,10.1698,10.7687,69978.614889822,0
+BKN.US,D,20061206,000000,10.6879,10.6879,10.2516,10.3158,152469.47907966,0
+BKN.US,D,20061207,000000,10.3859,10.3859,10.0059,10.0602,93913.814170339,0
+BKN.US,D,20061208,000000,10.0799,10.1648,10.0493,10.075,71443.849137298,0
+BKN.US,D,20061211,000000,10.1204,10.1312,10.0138,10.0375,95574.615644483,0
+BKN.US,D,20061212,000000,10.0799,10.221,10.0276,10.221,67029.906964404,0
+BKN.US,D,20061213,000000,10.1204,10.1648,10.0642,10.1481,34427.938307219,0
+BKN.US,D,20061214,000000,10.1845,10.1845,10.0375,10.075,41255.565111848,0
+BKN.US,D,20061215,000000,10.0897,10.1698,10.0897,10.1481,30569.285461861,0
+BKN.US,D,20061218,000000,10.1529,10.1598,10.1026,10.1598,25961.802665684,0
+BKN.US,D,20061219,000000,10.1441,10.1845,10.0897,10.1845,30016.022737711,0
+BKN.US,D,20061220,000000,10.1845,10.1845,10.0849,10.1481,16204.720667797,0
+BKN.US,D,20061221,000000,10.1332,10.1845,10.1204,10.1598,42536.378451273,0
+BKN.US,D,20061222,000000,10.1441,10.1529,10.0957,10.1529,14547.972400422,0
+BKN.US,D,20061226,000000,10.1529,10.225,10.1332,10.221,16017.259854669,0
+BKN.US,D,20061227,000000,10.1953,10.3385,10.1953,10.2724,56355.786934728,0
+BKN.US,D,20061228,000000,10.3276,10.3385,10.2724,10.3088,23940.26578898,0
+BKN.US,D,20061229,000000,10.2842,10.3809,10.2842,10.372,40701.289086005,0
+BKN.US,D,20070103,000000,10.3385,10.3809,10.2309,10.3039,60576.188484338,0
+BKN.US,D,20070104,000000,10.2773,10.3769,10.2576,10.372,40505.721859336,0
+BKN.US,D,20070105,000000,10.3533,10.3908,10.2773,10.3385,30016.022737711,0
+BKN.US,D,20070108,000000,10.299,10.4204,10.299,10.3967,54508.537949148,0
+BKN.US,D,20070109,000000,10.3769,10.4411,10.3435,10.4263,25230.198843639,0
+BKN.US,D,20070110,000000,10.3967,10.4441,10.3435,10.4164,40505.721859336,0
+BKN.US,D,20070111,000000,10.3769,10.3769,10.2576,10.3385,34809.953045324,0
+BKN.US,D,20070112,000000,10.3385,10.3859,10.225,10.2773,118225.96168049,0
+BKN.US,D,20070116,000000,10.2516,10.2842,10.1698,10.2397,66479.684145331,0
+BKN.US,D,20070117,000000,10.2397,10.2634,10.1766,10.1766,62797.345794482,0
+BKN.US,D,20070118,000000,10.1698,10.2142,10.0849,10.1441,64090.318754219,0
+BKN.US,D,20070119,000000,10.1204,10.1441,10.071,10.0957,38847.960290269,0
+BKN.US,D,20070122,000000,10.1026,10.1441,10.0957,10.1332,35722.937870342,0
+BKN.US,D,20070123,000000,10.1441,10.1698,10.1076,10.1598,42168.549936866,0
+BKN.US,D,20070124,000000,10.1648,10.1698,10.0799,10.0957,99620.72930297,0
+BKN.US,D,20070125,000000,10.1076,10.1076,10.0493,10.0493,49902.068454664,0
+BKN.US,D,20070126,000000,10.0316,10.0642,10.0276,10.0642,41430.866304665,0
+BKN.US,D,20070129,000000,10.0642,10.1766,10.0415,10.1441,117669.65905127,0
+BKN.US,D,20070130,000000,10.1648,10.1698,10.1204,10.1598,35722.937870342,0
+BKN.US,D,20070131,000000,10.1598,10.1698,10.1204,10.1598,47325.242250424,0
+BKN.US,D,20070201,000000,10.1648,10.1845,10.1441,10.1845,19888.072320338,0
+BKN.US,D,20070202,000000,10.1845,10.1885,10.1332,10.1698,29092.904895767,0
+BKN.US,D,20070205,000000,10.1441,10.2349,10.1441,10.2349,27062.24830383,0
+BKN.US,D,20070206,000000,10.2013,10.2773,10.1885,10.225,42714.719549168,0
+BKN.US,D,20070207,000000,10.2674,10.3385,10.2013,10.3385,33140.031855946,0
+BKN.US,D,20070208,000000,10.299,10.3435,10.299,10.3088,11233.462563981,0
+BKN.US,D,20070209,000000,10.3088,10.3088,10.221,10.2467,42714.719549168,0
+BKN.US,D,20070212,000000,10.2309,10.2634,10.225,10.2397,28732.169493207,0
+BKN.US,D,20070213,000000,10.1885,10.2773,10.1766,10.221,65001.276975852,0
+BKN.US,D,20070214,000000,10.1698,10.2674,10.1441,10.1845,62973.660288992,0
+BKN.US,D,20070215,000000,10.1845,10.2142,10.1529,10.2142,46215.676897045,0
+BKN.US,D,20070216,000000,10.1953,10.225,10.1481,10.1796,34809.953045324,0
+BKN.US,D,20070220,000000,10.1698,10.1698,10.1312,10.1529,42912.313379223,0
+BKN.US,D,20070221,000000,10.1332,10.1332,10.0493,10.0897,102942.33225126,0
+BKN.US,D,20070222,000000,10.0897,10.0897,9.98022,10.0207,94283.669288131,0
+BKN.US,D,20070223,000000,10.0138,10.0602,9.97434,10.0602,82500.997206769,0
+BKN.US,D,20070226,000000,10.0415,10.1441,10.0415,10.1441,87848.190238534,0
+BKN.US,D,20070227,000000,10.1204,10.1529,10.0897,10.1312,18960.901271625,0
+BKN.US,D,20070228,000000,10.1244,10.1312,10.0849,10.1204,33331.545875844,0
+BKN.US,D,20070301,000000,10.1204,10.1204,10.0642,10.1026,44378.56092839,0
+BKN.US,D,20070302,000000,10.0602,10.0602,9.98321,10.0059,58739.072515685,0
+BKN.US,D,20070305,000000,9.99505,10.0059,9.89439,9.92499,70348.470007615,0
+BKN.US,D,20070306,000000,9.92499,9.97136,9.91507,9.97136,51195.0414144,0
+BKN.US,D,20070307,000000,9.97136,9.98818,9.91507,9.98818,21361.412981354,0
+BKN.US,D,20070308,000000,9.98818,9.99505,9.94769,9.98022,16204.720667797,0
+BKN.US,D,20070309,000000,9.93579,10.0642,9.93579,10.0642,29092.904895767,0
+BKN.US,D,20070312,000000,10.0849,10.1026,10.0642,10.0897,4970.2448021225,0
+BKN.US,D,20070313,000000,10.0019,10.0642,10.0019,10.0316,6084.8766639644,0
+BKN.US,D,20070314,000000,10.0059,10.1698,9.95752,10.0207,32783.349660157,0
+BKN.US,D,20070315,000000,9.99505,10.1481,9.97434,10.1134,44560.955233055,0
+BKN.US,D,20070316,000000,10.1204,10.1411,10.0493,10.0957,23753.818277545,0
+BKN.US,D,20070319,000000,10.1845,10.1845,10.0493,10.1204,53037.223891516,0
+BKN.US,D,20070320,000000,10.1204,10.3572,10.1204,10.2013,60576.188484338,0
+BKN.US,D,20070321,000000,10.1529,10.3088,10.1441,10.2773,41612.247307637,0
+BKN.US,D,20070322,000000,10.225,10.2724,10.225,10.2309,17860.455633478,0
+BKN.US,D,20070323,000000,10.1766,10.2516,10.1766,10.1953,19156.468498292,0
+BKN.US,D,20070326,000000,10.1953,10.2634,10.1845,10.2516,47694.084066524,0
+BKN.US,D,20070327,000000,10.2516,10.2576,10.225,10.2576,27444.263041934,0
+BKN.US,D,20070328,000000,10.2576,10.3039,10.1766,10.2911,45663.427474587,0
+BKN.US,D,20070329,000000,10.2397,10.299,10.225,10.2576,26146.223573734,0
+BKN.US,D,20070330,000000,10.2309,10.2674,10.1953,10.2516,34071.25611143,0
+BKN.US,D,20070402,000000,10.3158,10.3208,10.2516,10.2842,22646.279527551,0
+BKN.US,D,20070403,000000,10.2397,10.3276,10.2309,10.2674,12888.184227971,0
+BKN.US,D,20070404,000000,10.2724,10.2724,10.2013,10.2467,46408.204218636,0
+BKN.US,D,20070405,000000,10.2516,10.2911,10.225,10.2911,29646.167619918,0
+BKN.US,D,20070409,000000,10.2911,10.2911,10.2013,10.2773,24675.922817796,0
+BKN.US,D,20070410,000000,10.2724,10.2724,10.2142,10.2516,12338.97471059,0
+BKN.US,D,20070411,000000,10.225,10.3158,10.225,10.3158,73288.0582178,0
+BKN.US,D,20070412,000000,10.2309,10.2773,10.1845,10.1845,56165.286216523,0
+BKN.US,D,20070413,000000,10.1885,10.225,10.1698,10.2013,23023.227757191,0
+BKN.US,D,20070416,000000,10.225,10.225,10.1529,10.221,31118.494979241,0
+BKN.US,D,20070417,000000,10.1648,10.225,10.1598,10.1648,19698.584903825,0
+BKN.US,D,20070418,000000,10.1885,10.225,10.1648,10.225,18231.324052964,0
+BKN.US,D,20070419,000000,10.2634,10.3039,10.1698,10.2842,42536.378451273,0
+BKN.US,D,20070420,000000,10.2013,10.2674,10.1796,10.2516,38847.960290269,0
+BKN.US,D,20070423,000000,10.2516,10.2674,10.2072,10.2674,22285.54412499,0
+BKN.US,D,20070424,000000,10.2724,10.2773,10.1885,10.2309,39593.750336011,0
+BKN.US,D,20070425,000000,10.225,10.2724,10.2013,10.2674,30927.994261036,0
+BKN.US,D,20070426,000000,10.2013,10.2724,10.2013,10.2516,30927.994261036,0
+BKN.US,D,20070427,000000,10.2397,10.3158,10.2397,10.3039,13806.235561451,0
+BKN.US,D,20070430,000000,10.3158,10.3859,10.2309,10.2674,69042.324125875,0
+BKN.US,D,20070501,000000,10.2911,10.3088,10.2773,10.3088,9940.4896042449,0
+BKN.US,D,20070502,000000,10.3158,10.3325,10.2842,10.3276,22468.951731349,0
+BKN.US,D,20070503,000000,10.3859,10.3859,10.2842,10.3503,23574.463877957,0
+BKN.US,D,20070504,000000,10.299,10.3572,10.299,10.3572,13806.235561451,0
+BKN.US,D,20070507,000000,10.3039,10.3533,10.299,10.3325,12338.97471059,0
+BKN.US,D,20070508,000000,10.3572,10.3662,10.3533,10.3662,8098.3071271279,0
+BKN.US,D,20070509,000000,10.3662,10.3809,10.3385,10.3809,17682.114535584,0
+BKN.US,D,20070510,000000,10.3769,10.3859,10.3276,10.372,20072.493228388,0
+BKN.US,D,20070511,000000,10.2773,10.372,10.2674,10.3385,40701.289086005,0
+BKN.US,D,20070514,000000,10.3435,10.3622,10.2773,10.3158,16949.497411846,0
+BKN.US,D,20070515,000000,10.2911,10.3208,10.2911,10.3088,11041.948544083,0
+BKN.US,D,20070516,000000,10.2911,10.372,10.2674,10.3158,27254.775625421,0
+BKN.US,D,20070517,000000,10.3208,10.3503,10.2674,10.2724,56896.890038568,0
+BKN.US,D,20070518,000000,10.2842,10.299,10.2576,10.2634,30201.456947454,0
+BKN.US,D,20070521,000000,10.2634,10.2842,10.2309,10.2516,60024.952363573,0
+BKN.US,D,20070522,000000,10.2349,10.2576,10.0316,10.0316,132020.03762164,0
+BKN.US,D,20070523,000000,9.98022,9.98022,9.28045,9.30591,851850.30730085,0
+BKN.US,D,20070524,000000,9.33523,9.33523,8.96702,9.16746,724978.85557923,0
+BKN.US,D,20070525,000000,9.20406,9.36621,9.12838,9.16746,200719.86577542,0
+BKN.US,D,20070529,000000,9.15502,9.16746,8.98143,9.04874,207903.16147414,0
+BKN.US,D,20070530,000000,9.03729,9.08367,8.98924,9.06087,125585.57187373,0
+BKN.US,D,20070531,000000,9.04311,9.05427,8.74962,8.97176,316550.38225464,0
+BKN.US,D,20070601,000000,8.83104,8.9613,8.81545,8.93387,245467.26851991,0
+BKN.US,D,20070604,000000,8.95577,9.08367,8.95577,9.04311,216361.19070214,0
+BKN.US,D,20070605,000000,9.09186,9.1714,9.0668,9.10983,112329.55913136,0
+BKN.US,D,20070606,000000,9.14851,9.16746,9.04311,9.16746,76233.72623814,0
+BKN.US,D,20070607,000000,9.16361,9.19351,8.90594,9.06087,136636.64013305,0
+BKN.US,D,20070608,000000,9.06087,9.09641,8.7808,8.94344,160021.61659449,0
+BKN.US,D,20070611,000000,8.97176,8.98924,8.83104,8.91245,71818.770763554,0
+BKN.US,D,20070612,000000,8.80103,8.97176,8.74054,8.81732,159101.53865763,0
+BKN.US,D,20070613,000000,8.87051,8.90594,8.71132,8.8564,138292.37509872,0
+BKN.US,D,20070614,000000,9.03334,9.03334,8.87051,8.95015,57271.811664824,0
+BKN.US,D,20070615,000000,8.99485,9.00986,8.93387,9.0061,52299.540259316,0
+BKN.US,D,20070618,000000,9.01844,9.04874,8.92844,8.95577,92441.486811015,0
+BKN.US,D,20070619,000000,8.9613,9.0061,8.89044,8.95577,109930.06072332,0
+BKN.US,D,20070620,000000,8.93387,8.95015,8.84346,8.84999,86913.926077971,0
+BKN.US,D,20070621,000000,8.86578,9.00986,8.86578,8.9613,215079.36406102,0
+BKN.US,D,20070622,000000,8.97176,9.01557,8.92844,8.94344,32783.349660157,0
+BKN.US,D,20070625,000000,8.93968,9.00986,8.93387,8.95577,64644.594780062,0
+BKN.US,D,20070626,000000,8.96702,8.99485,8.95015,8.97176,35540.543565677,0
+BKN.US,D,20070627,000000,8.95577,9.0061,8.95015,8.98924,78630.1847411,0
+BKN.US,D,20070628,000000,8.98143,9.03334,8.98143,8.99979,23382.949858059,0
+BKN.US,D,20070629,000000,9.01557,9.12167,9.01557,9.10983,58925.520027121,0
+BKN.US,D,20070702,000000,9.09186,9.16746,9.09186,9.14851,82500.997206769,0
+BKN.US,D,20070703,000000,9.15986,9.21848,9.12838,9.16361,47875.465069497,0
+BKN.US,D,20070705,000000,9.15986,9.16361,9.07232,9.07232,34255.67701948,0
+BKN.US,D,20070706,000000,9.04874,9.08367,9.03729,9.03729,48972.870802564,0
+BKN.US,D,20070709,000000,9.04311,9.08367,9.03334,9.08367,37009.831019923,0
+BKN.US,D,20070710,000000,9.10222,9.16746,9.09641,9.13795,36272.147387721,0
+BKN.US,D,20070711,000000,9.12167,9.16746,9.12167,9.15502,60952.123412288,0
+BKN.US,D,20070712,000000,9.13795,9.13795,9.0668,9.07232,48055.832770777,0
+BKN.US,D,20070713,000000,9.04874,9.08367,9.0061,9.01844,57271.811664824,0
+BKN.US,D,20070716,000000,9.0061,9.05427,8.99979,9.04874,26513.038786449,0
+BKN.US,D,20070717,000000,9.07232,9.07232,9.02969,9.07232,39038.461008474,0
+BKN.US,D,20070718,000000,9.06087,9.07706,9.01557,9.01844,27811.078254648,0
+BKN.US,D,20070719,000000,8.96702,9.05427,8.96702,8.98924,51743.237630088,0
+BKN.US,D,20070720,000000,9.00986,9.01844,8.98924,8.98924,8098.3071271279,0
+BKN.US,D,20070723,000000,8.99485,9.06087,8.97649,9.01557,40701.289086005,0
+BKN.US,D,20070724,000000,9.04311,9.04311,8.93387,8.93968,48425.687888569,0
+BKN.US,D,20070725,000000,8.93387,8.98143,8.93387,8.96702,29092.904895767,0
+BKN.US,D,20070726,000000,8.93968,8.95577,8.653,8.79373,130001.54065,0
+BKN.US,D,20070727,000000,8.8564,8.95015,8.77616,8.95015,39961.578850419,0
+BKN.US,D,20070730,000000,8.95577,9.01557,8.92844,8.98924,38671.64579576,0
+BKN.US,D,20070731,000000,9.03334,9.06087,8.97649,9.0061,34071.25611143,0
+BKN.US,D,20070801,000000,9.0061,9.0061,8.92844,8.97649,23574.463877957,0
+BKN.US,D,20070802,000000,8.98143,9.04874,8.95015,9.03334,86172.189239,0
+BKN.US,D,20070803,000000,9.03729,9.03729,9.00986,9.00986,9389.2534834794,0
+BKN.US,D,20070806,000000,9.01844,9.03334,8.98924,9.03334,20072.493228388,0
+BKN.US,D,20070807,000000,9.00986,9.02328,8.9613,9.0061,13263.105854227,0
+BKN.US,D,20070808,000000,8.97176,8.98143,8.90249,8.93968,45299.652166949,0
+BKN.US,D,20070809,000000,8.94344,8.94344,8.89044,8.93968,27062.24830383,0
+BKN.US,D,20070810,000000,8.90249,8.90249,8.7808,8.81545,33699.374390253,0
+BKN.US,D,20070813,000000,8.76067,8.79847,8.76067,8.79373,20989.531260177,0
+BKN.US,D,20070814,000000,8.76067,8.77616,8.62645,8.62645,46037.33579915,0
+BKN.US,D,20070815,000000,8.57544,8.5997,8.26397,8.26397,170515.36892288,0
+BKN.US,D,20070816,000000,8.22648,8.22648,7.5705,7.72455,255404.71821908,0
+BKN.US,D,20070817,000000,7.82975,8.22648,7.82975,8.22648,87287.834402535,0
+BKN.US,D,20070820,000000,8.21967,8.25529,8.19598,8.25529,78821.698760999,0
+BKN.US,D,20070821,000000,8.25529,8.51917,8.25529,8.51917,134424.60253814,0
+BKN.US,D,20070822,000000,8.48898,8.63464,8.47991,8.6302,76600.541450856,0
+BKN.US,D,20070823,000000,8.62389,8.66543,8.5997,8.63464,63724.516843196,0
+BKN.US,D,20070824,000000,8.653,8.67847,8.60928,8.61915,45299.652166949,0
+BKN.US,D,20070827,000000,8.62389,8.8564,8.59329,8.74054,129452.33113263,0
+BKN.US,D,20070828,000000,8.74054,8.74054,8.67284,8.67284,24675.922817796,0
+BKN.US,D,20070829,000000,8.64096,8.81545,8.64096,8.71695,67948.971599577,0
+BKN.US,D,20070830,000000,8.70501,8.81732,8.6302,8.76698,23753.818277545,0
+BKN.US,D,20070831,000000,8.80883,8.91807,8.7883,8.83665,27444.263041934,0
+BKN.US,D,20070904,000000,8.87051,8.92844,8.86578,8.90249,23753.818277545,0
+BKN.US,D,20070905,000000,8.8564,8.89685,8.80103,8.89044,68685.641930086,0
+BKN.US,D,20070906,000000,8.87051,8.96702,8.87051,8.95577,33331.545875844,0
+BKN.US,D,20070907,000000,8.95015,9.04311,8.93968,9.01844,31484.296890264,0
+BKN.US,D,20070910,000000,9.04311,9.16746,9.04311,9.13312,34984.240936448,0
+BKN.US,D,20070911,000000,9.18108,9.21167,9.16361,9.19914,36456.568295772,0
+BKN.US,D,20070912,000000,9.19914,9.20406,9.07232,9.10222,60217.479685164,0
+BKN.US,D,20070913,000000,9.07706,9.07706,8.93968,8.95577,22285.54412499,0
+BKN.US,D,20070914,000000,8.87051,8.92844,8.84346,8.87051,37749.541255509,0
+BKN.US,D,20070917,000000,8.80103,8.8564,8.79847,8.82196,30201.456947454,0
+BKN.US,D,20070918,000000,8.84999,8.98143,8.84999,8.95577,50822.146391529,0
+BKN.US,D,20070919,000000,8.98143,8.98924,8.84999,8.89685,67211.287967377,0
+BKN.US,D,20070920,000000,8.83665,8.87051,8.80103,8.84999,30569.285461861,0
+BKN.US,D,20070921,000000,8.86578,8.92074,8.7808,8.89685,50448.238066966,0
+BKN.US,D,20070924,000000,8.89685,8.89685,8.7883,8.84999,25961.802665684,0
+BKN.US,D,20070925,000000,8.83104,8.88363,8.74054,8.80103,30380.811347041,0
+BKN.US,D,20070926,000000,8.83104,8.86104,8.75524,8.79373,20623.729349153,0
+BKN.US,D,20070927,000000,8.81732,9.05427,8.81732,9.03729,43271.022178397,0
+BKN.US,D,20070928,000000,9.02969,9.03334,8.98143,9.00986,26513.038786449,0
+BKN.US,D,20071001,000000,9.02328,9.03729,8.92844,8.98143,15463.997130517,0
+BKN.US,D,20071002,000000,9.00986,9.00986,8.90249,8.97176,81573.826158056,0
+BKN.US,D,20071003,000000,8.98143,9.02328,8.95577,8.95577,33140.031855946,0
+BKN.US,D,20071004,000000,8.98143,9.02969,8.97176,9.0061,23193.462441546,0
+BKN.US,D,20071005,000000,8.97649,9.00986,8.88363,8.98143,51925.631934753,0
+BKN.US,D,20071008,000000,8.99979,8.99979,8.93968,8.98924,50272.936874148,0
+BKN.US,D,20071009,000000,8.98143,8.98143,8.92844,8.94344,69042.324125875,0
+BKN.US,D,20071010,000000,8.92844,8.96702,8.90594,8.93387,43087.614572039,0
+BKN.US,D,20071011,000000,8.90249,8.97176,8.87811,8.89044,32034.519709337,0
+BKN.US,D,20071012,000000,8.88363,8.93968,8.84346,8.8564,27990.432654236,0
+BKN.US,D,20071015,000000,8.84346,8.84999,8.74498,8.7883,42714.719549168,0
+BKN.US,D,20071016,000000,8.76698,8.81732,8.653,8.653,60952.123412288,0
+BKN.US,D,20071017,000000,8.653,8.76698,8.62645,8.65932,71634.349855504,0
+BKN.US,D,20071018,000000,8.68665,8.77252,8.68665,8.77252,49531.200035178,0
+BKN.US,D,20071019,000000,8.77616,8.79373,8.72977,8.7808,34071.25611143,0
+BKN.US,D,20071022,000000,8.79373,8.93968,8.76698,8.83665,55060.787371606,0
+BKN.US,D,20071023,000000,8.83665,8.89685,8.83665,8.89685,31314.06220591,0
+BKN.US,D,20071024,000000,8.93968,9.01557,8.83665,9.0061,33513.940180509,0
+BKN.US,D,20071025,000000,9.00986,9.0668,8.95577,8.95577,23753.818277545,0
+BKN.US,D,20071026,000000,9.00986,9.02969,8.90249,9.02969,12708.829828384,0
+BKN.US,D,20071029,000000,9.03334,9.03334,8.91245,8.98924,17300.099797479,0
+BKN.US,D,20071030,000000,8.98143,8.98143,8.93387,8.95577,6810.4006758543,0
+BKN.US,D,20071031,000000,8.9613,8.98143,8.77616,8.84346,47139.808040681,0
+BKN.US,D,20071101,000000,8.86104,8.86104,8.68398,8.75524,68499.19441865,0
+BKN.US,D,20071102,000000,8.77616,8.7808,8.57544,8.61283,49724.740658462,0
+BKN.US,D,20071105,000000,8.37125,8.57544,8.37125,8.44971,84339.126477116,0
+BKN.US,D,20071106,000000,8.42848,8.52481,8.42394,8.48898,75867.924327118,0
+BKN.US,D,20071107,000000,8.46402,8.47359,8.38813,8.38813,90231.475819491,0
+BKN.US,D,20071108,000000,8.06265,8.41921,8.06265,8.31727,90608.424049132,0
+BKN.US,D,20071109,000000,8.31727,8.31727,8.19993,8.27028,92071.631693222,0
+BKN.US,D,20071112,000000,8.23782,8.31727,8.23782,8.31727,45114.217957206,0
+BKN.US,D,20071113,000000,8.22648,8.28036,8.10844,8.10844,68499.19441865,0
+BKN.US,D,20071114,000000,8.11871,8.11871,7.95519,7.96525,77715.173312698,0
+BKN.US,D,20071115,000000,7.90179,7.94945,7.86508,7.90179,124301.71862923,0
+BKN.US,D,20071116,000000,7.87179,7.95519,7.83952,7.83952,80662.867936423,0
+BKN.US,D,20071119,000000,7.88206,8.0056,7.83952,8.0056,111776.2964072,0
+BKN.US,D,20071120,000000,8.11871,8.11871,7.83952,7.96525,110483.32344747,0
+BKN.US,D,20071121,000000,7.90633,8.0372,7.88551,8.0143,71443.849137298,0
+BKN.US,D,20071123,000000,7.97748,8.03246,7.97748,8.01894,22468.951731349,0
+BKN.US,D,20071126,000000,8.01014,8.04695,7.96525,8.04223,55799.4843055,0
+BKN.US,D,20071127,000000,8.0372,8.05584,8.0056,8.04695,114171.74160848,0
+BKN.US,D,20071128,000000,8.0056,8.25055,8.0056,8.19993,73106.677214828,0
+BKN.US,D,20071129,000000,8.2326,8.3225,8.20407,8.3225,49724.740658462,0
+BKN.US,D,20071130,000000,8.35743,8.51917,8.35102,8.35743,50448.238066966,0
+BKN.US,D,20071203,000000,8.40856,8.41299,8.30395,8.3452,64443.961044931,0
+BKN.US,D,20071204,000000,8.37737,8.38813,8.28036,8.30395,42714.719549168,0
+BKN.US,D,20071205,000000,8.30936,8.38201,8.2917,8.38201,42714.719549168,0
+BKN.US,D,20071206,000000,8.37737,8.37737,8.29871,8.37737,97781.58673093,0
+BKN.US,D,20071207,000000,8.37737,8.37737,8.29871,8.29871,90049.081514826,0
+BKN.US,D,20071210,000000,8.30936,8.33474,8.28036,8.3145,45482.046471614,0
+BKN.US,D,20071211,000000,8.3452,8.3452,8.30395,8.3145,46408.204218636,0
+BKN.US,D,20071212,000000,8.28036,8.33474,8.28036,8.32674,46215.676897045,0
+BKN.US,D,20071213,000000,8.28036,8.29871,8.18513,8.18513,134424.60253814,0
+BKN.US,D,20071214,000000,8.15602,8.17012,8.07864,8.13954,66479.684145331,0
+BKN.US,D,20071217,000000,8.11259,8.17495,8.0056,8.05179,52846.723173311,0
+BKN.US,D,20071218,000000,7.98933,8.04695,7.98331,8.00206,115644.06896779,0
+BKN.US,D,20071219,000000,7.96081,8.0143,7.85245,7.90179,148786.12742713,0
+BKN.US,D,20071220,000000,7.85245,7.89341,7.75634,7.76097,211579.42001484,0
+BKN.US,D,20071221,000000,7.73571,7.73571,7.62834,7.65467,222439.98755595,0
+BKN.US,D,20071224,000000,7.65467,7.69021,7.63465,7.683,85806.387327977,0
+BKN.US,D,20071226,000000,7.67146,7.7062,7.62834,7.66041,151731.79544747,0
+BKN.US,D,20071227,000000,7.79155,7.81268,7.64017,7.64511,258371.66557495,0
+BKN.US,D,20071228,000000,7.67146,7.76798,7.64511,7.75634,157446.81699364,0
+BKN.US,D,20071231,000000,7.77044,7.88206,7.752,7.87179,207778.52536596,0
+BKN.US,D,20080102,000000,7.88551,7.89341,7.83458,7.86005,108617.83503141,0
+BKN.US,D,20080103,000000,7.86005,7.98933,7.86005,7.97748,82867.812419485,0
+BKN.US,D,20080104,000000,7.98331,8.06808,7.98331,8.05179,74393.570364409,0
+BKN.US,D,20080107,000000,8.11259,8.12404,8.06808,8.06808,79543.169566119,0
+BKN.US,D,20080108,000000,8.04223,8.10844,8.04223,8.0966,58367.190794506,0
+BKN.US,D,20080109,000000,8.07864,8.15088,8.07864,8.10844,109109.28635232,0
+BKN.US,D,20080110,000000,8.11259,8.17012,8.11259,8.1343,131471.84140595,0
+BKN.US,D,20080111,000000,8.12404,8.20407,8.12404,8.19993,63724.516843196,0
+BKN.US,D,20080114,000000,8.2326,8.27602,8.20407,8.27602,58561.744719482,0
+BKN.US,D,20080115,000000,8.27602,8.37125,8.26397,8.37125,94470.116799567,0
+BKN.US,D,20080116,000000,8.38201,8.41921,8.37125,8.40243,87098.346986022,0
+BKN.US,D,20080117,000000,8.38813,8.39364,8.28637,8.33898,88940.529463139,0
+BKN.US,D,20080118,000000,8.3452,8.35743,8.19993,8.25055,124248.01363952,0
+BKN.US,D,20080122,000000,8.14495,8.38813,8.12404,8.38813,81387.378646621,0
+BKN.US,D,20080123,000000,8.42394,8.58787,8.40243,8.58787,70162.022496179,0
+BKN.US,D,20080124,000000,8.58787,8.653,8.52481,8.653,122270.0487356,0
+BKN.US,D,20080125,000000,8.64096,8.6456,8.55777,8.60928,27062.24830383,0
+BKN.US,D,20080128,000000,8.60928,8.61283,8.56289,8.60928,53490.169748102,0
+BKN.US,D,20080129,000000,8.59329,8.69209,8.59329,8.67284,30924.954355959,0
+BKN.US,D,20080130,000000,8.67284,8.74962,8.67284,8.74962,42769.437840567,0
+BKN.US,D,20080131,000000,8.77616,8.77616,8.70501,8.72426,20805.110352127,0
+BKN.US,D,20080201,000000,8.77616,8.81545,8.653,8.69209,99992.611024148,0
+BKN.US,D,20080204,000000,8.61283,8.71132,8.61283,8.68398,51195.0414144,0
+BKN.US,D,20080205,000000,8.71132,8.72426,8.69209,8.71132,35722.937870342,0
+BKN.US,D,20080206,000000,8.75524,8.77252,8.72426,8.74962,28732.169493207,0
+BKN.US,D,20080207,000000,8.76067,8.7883,8.74054,8.74962,36643.015807207,0
+BKN.US,D,20080208,000000,8.71132,8.86104,8.70501,8.81732,85626.019626698,0
+BKN.US,D,20080211,000000,8.79847,8.86578,8.79847,8.82196,50650.898405482,0
+BKN.US,D,20080212,000000,8.86578,9.22825,8.86578,9.1714,489584.8191853,0
+BKN.US,D,20080213,000000,9.19914,9.31272,9.09186,9.09186,798564.82449465,0
+BKN.US,D,20080214,000000,9.09186,9.17723,8.88363,8.91807,561809.92392758,0
+BKN.US,D,20080215,000000,8.83104,8.9613,8.66543,8.9613,425561.37834279,0
+BKN.US,D,20080219,000000,8.93968,8.99485,8.89044,8.97649,175439.00184715,0
+BKN.US,D,20080220,000000,9.00986,9.00986,8.83104,8.91245,161116.99572418,0
+BKN.US,D,20080221,000000,8.91245,8.91245,8.74962,8.79847,146765.60385211,0
+BKN.US,D,20080222,000000,8.7883,8.84346,8.49599,8.62645,218949.16322499,0
+BKN.US,D,20080225,000000,8.65932,8.74498,8.56636,8.73521,154677.46346781,0
+BKN.US,D,20080226,000000,8.72426,8.76698,8.62645,8.66543,150665.80206687,0
+BKN.US,D,20080227,000000,8.65932,8.71695,8.55057,8.55057,177322.72969366,0
+BKN.US,D,20080228,000000,8.61283,8.61283,8.40243,8.42848,136081.3508055,0
+BKN.US,D,20080229,000000,8.41921,8.41921,8.17495,8.19993,220742.70722087,0
+BKN.US,D,20080303,000000,8.32674,8.51346,8.2917,8.40243,370858.28646867,0
+BKN.US,D,20080304,000000,8.63464,8.63464,8.27602,8.3145,191794.70446714,0
+BKN.US,D,20080305,000000,8.31727,8.47359,8.29871,8.40243,177153.508311,0
+BKN.US,D,20080306,000000,8.39789,8.51917,8.31727,8.39789,78566.346734468,0
+BKN.US,D,20080307,000000,8.35743,8.42394,8.3225,8.39789,75136.320505072,0
+BKN.US,D,20080310,000000,8.58787,8.63464,8.47359,8.47359,156624.01601925,0
+BKN.US,D,20080311,000000,8.58787,8.59329,8.45948,8.50783,227790.22049279,0
+BKN.US,D,20080312,000000,8.39789,8.55777,8.37737,8.43195,186686.65063483,0
+BKN.US,D,20080313,000000,8.44971,8.45948,8.42848,8.43195,65547.446588154,0
+BKN.US,D,20080314,000000,8.42848,8.42848,8.38201,8.40856,47875.465069497,0
+BKN.US,D,20080317,000000,8.50152,8.50152,8.33898,8.35102,86610.948871889,0
+BKN.US,D,20080318,000000,8.60583,8.60583,8.36513,8.39364,242331.09978136,0
+BKN.US,D,20080319,000000,8.37737,8.37737,8.27602,8.27602,86363.703258898,0
+BKN.US,D,20080320,000000,8.28637,8.42848,8.27028,8.36513,77339.238384749,0
+BKN.US,D,20080324,000000,8.3452,8.43836,8.3452,8.40243,65744.027116515,0
+BKN.US,D,20080325,000000,8.40243,8.46736,8.36513,8.46736,62423.43746992,0
+BKN.US,D,20080326,000000,8.50152,8.50783,8.42394,8.45237,44191.100115263,0
+BKN.US,D,20080327,000000,8.53172,8.61283,8.50783,8.58787,61877.267857616,0
+BKN.US,D,20080328,000000,8.61283,8.61283,8.57167,8.57167,42352.970844916,0
+BKN.US,D,20080331,000000,8.63464,8.64096,8.57167,8.64096,70530.86431228,0
+BKN.US,D,20080401,000000,8.61283,8.68665,8.61283,8.66543,37735.355031812,0
+BKN.US,D,20080402,000000,8.66543,8.70501,8.6456,8.67284,54449.766450978,0
+BKN.US,D,20080403,000000,8.69209,8.70501,8.6456,8.69209,71634.349855504,0
+BKN.US,D,20080404,000000,8.66543,8.74498,8.66543,8.74498,16949.497411846,0
+BKN.US,D,20080407,000000,8.76698,8.79373,8.71695,8.72977,40329.407364826,0
+BKN.US,D,20080408,000000,8.72426,8.75524,8.67847,8.67847,41802.748025843,0
+BKN.US,D,20080409,000000,8.67847,8.6984,8.53882,8.62389,130623.70788926,0
+BKN.US,D,20080410,000000,8.61915,8.6456,8.58264,8.62645,74939.73997671,0
+BKN.US,D,20080411,000000,8.61283,8.61283,8.53882,8.57167,41622.380324563,0
+BKN.US,D,20080414,000000,8.56289,8.57167,8.53172,8.56289,23049.573601199,0
+BKN.US,D,20080415,000000,8.59329,8.5997,8.50783,8.57167,52942.986834107,0
+BKN.US,D,20080416,000000,8.56289,8.56636,8.48454,8.52481,52230.63574422,0
+BKN.US,D,20080417,000000,8.58787,8.62645,8.56289,8.62645,40820.85868573,0
+BKN.US,D,20080418,000000,8.65932,8.65932,8.58787,8.60928,86553.190675412,0
+BKN.US,D,20080421,000000,8.5997,8.62389,8.57167,8.58787,33879.742091532,0
+BKN.US,D,20080422,000000,8.58264,8.59329,8.57167,8.58264,26660.980833566,0
+BKN.US,D,20080423,000000,8.60583,8.62389,8.57544,8.62389,42498.886288648,0
+BKN.US,D,20080424,000000,8.61283,8.6302,8.58264,8.58787,26683.273470803,0
+BKN.US,D,20080425,000000,8.61283,8.62645,8.57544,8.5997,30927.994261036,0
+BKN.US,D,20080428,000000,8.61283,8.61283,8.57167,8.58787,15177.232751517,0
+BKN.US,D,20080429,000000,8.57544,8.59329,8.48454,8.48454,81231.330185963,0
+BKN.US,D,20080430,000000,8.50152,8.66543,8.48898,8.58787,31152.94723679,0
+BKN.US,D,20080501,000000,8.53882,8.58264,8.49599,8.57167,14132.518706463,0
+BKN.US,D,20080502,000000,8.51346,8.56289,8.44971,8.49599,85566.234826835,0
+BKN.US,D,20080505,000000,8.46402,8.55777,8.45948,8.53882,70995.969789177,0
+BKN.US,D,20080506,000000,8.54494,8.54494,8.46736,8.50783,64714.51259685,0
+BKN.US,D,20080507,000000,8.47359,8.53882,8.47359,8.53172,40896.856312673,0
+BKN.US,D,20080508,000000,8.53172,8.62645,8.50152,8.62389,67502.105553148,0
+BKN.US,D,20080509,000000,8.59329,8.59329,8.46736,8.52481,98273.038051834,0
+BKN.US,D,20080512,000000,8.52481,8.52481,8.50152,8.52481,32581.702623332,0
+BKN.US,D,20080513,000000,8.48898,8.49599,8.41299,8.42848,36456.568295772,0
+BKN.US,D,20080514,000000,8.41299,8.41299,8.39364,8.40856,54733.490924902,0
+BKN.US,D,20080515,000000,8.41299,8.43195,8.39789,8.42848,42711.67964409,0
+BKN.US,D,20080516,000000,8.44447,8.48454,8.39789,8.47359,53686.750276464,0
+BKN.US,D,20080519,000000,8.43836,8.56289,8.43195,8.50783,47681.924446213,0
+BKN.US,D,20080520,000000,8.51917,8.57167,8.47359,8.57167,22200.426782814,0
+BKN.US,D,20080521,000000,8.53882,8.61283,8.51346,8.53882,42472.540444641,0
+BKN.US,D,20080522,000000,8.55057,8.60928,8.46402,8.46402,73678.179369444,0
+BKN.US,D,20080523,000000,8.46402,8.48898,8.44971,8.46736,31534.961974893,0
+BKN.US,D,20080527,000000,8.47991,8.51346,8.47991,8.48898,22312.903270691,0
+BKN.US,D,20080528,000000,8.48898,8.50783,8.46736,8.50783,44925.743842385,0
+BKN.US,D,20080529,000000,8.51346,8.51346,8.47359,8.50783,30720.267414057,0
+BKN.US,D,20080530,000000,8.47359,8.51346,8.37737,8.41299,57054.965102611,0
+BKN.US,D,20080602,000000,8.41921,8.45948,8.39364,8.42394,57579.85537937,0
+BKN.US,D,20080603,000000,8.25529,8.25529,7.74716,7.96525,343463.67520967,0
+BKN.US,D,20080604,000000,7.88206,8.0056,7.78504,7.83458,156110.27206112,0
+BKN.US,D,20080605,000000,7.87643,7.96081,7.87179,7.90633,117302.84383855,0
+BKN.US,D,20080606,000000,7.90633,7.91225,7.82393,7.88551,68016.862812981,0
+BKN.US,D,20080609,000000,7.86005,7.89636,7.71873,7.81268,158446.94576422,0
+BKN.US,D,20080610,000000,7.73571,7.77044,7.48326,7.5253,219219.71477691,0
+BKN.US,D,20080611,000000,7.5253,7.5705,7.37984,7.40027,57884.859188837,0
+BKN.US,D,20080612,000000,7.34263,7.39217,7.18088,7.25509,132586.47326779,0
+BKN.US,D,20080613,000000,7.25509,7.43915,7.22766,7.36405,67436.240943129,0
+BKN.US,D,20080616,000000,7.36405,7.60465,7.3375,7.58145,67726.045227209,0
+BKN.US,D,20080617,000000,7.54839,7.58145,7.45799,7.49964,76262.098685532,0
+BKN.US,D,20080618,000000,7.45799,7.53112,7.43411,7.51504,46742.593777189,0
+BKN.US,D,20080619,000000,7.49403,7.49403,7.19707,7.33206,96326.48550038,0
+BKN.US,D,20080620,000000,7.31036,7.33206,7.18611,7.22243,78173.185677746,0
+BKN.US,D,20080623,000000,7.22766,7.23259,7.10854,7.23259,128045.86838332,0
+BKN.US,D,20080624,000000,7.12917,7.37431,7.12917,7.36868,61145.664035571,0
+BKN.US,D,20080625,000000,7.28233,7.38566,7.28233,7.32101,23163.063390768,0
+BKN.US,D,20080626,000000,7.35368,7.37984,7.30355,7.34796,52377.564489645,0
+BKN.US,D,20080627,000000,7.38566,7.40688,7.35368,7.39632,40752.967472326,0
+BKN.US,D,20080630,000000,7.35368,7.37431,7.33206,7.37431,63765.0489109,0
+BKN.US,D,20080701,000000,7.36868,7.37431,7.30355,7.34796,19414.860429902,0
+BKN.US,D,20080702,000000,7.39217,7.43411,7.3596,7.43411,69073.736478345,0
+BKN.US,D,20080703,000000,7.41823,7.42257,7.36868,7.42257,34446.177737686,0
+BKN.US,D,20080707,000000,7.39217,7.43411,7.37984,7.41389,22581.428219225,0
+BKN.US,D,20080708,000000,7.41823,7.44507,7.38566,7.44507,55061.800673299,0
+BKN.US,D,20080709,000000,7.46213,7.47241,7.42257,7.47241,54568.322749011,0
+BKN.US,D,20080710,000000,7.49403,7.49964,7.44507,7.49964,49431.896469305,0
+BKN.US,D,20080711,000000,7.40688,7.47822,7.40688,7.46619,51160.589156852,0
+BKN.US,D,20080714,000000,7.43411,7.47822,7.40688,7.43411,123734.26968137,0
+BKN.US,D,20080715,000000,7.33206,7.37984,7.26655,7.29723,54920.95173803,0
+BKN.US,D,20080716,000000,7.22766,7.32101,7.21789,7.32101,75156.586538925,0
+BKN.US,D,20080717,000000,7.28233,7.3375,7.26102,7.26655,39568.417793697,0
+BKN.US,D,20080718,000000,7.33206,7.33206,7.21069,7.22766,47536.009002481,0
+BKN.US,D,20080721,000000,7.21069,7.24858,7.18611,7.22766,49436.962977768,0
+BKN.US,D,20080722,000000,7.18088,7.21789,7.17506,7.20793,44736.256425873,0
+BKN.US,D,20080723,000000,7.17506,7.20132,7.15779,7.18088,19430.05995529,0
+BKN.US,D,20080724,000000,7.18088,7.18611,7.0969,7.18611,49291.047534036,0
+BKN.US,D,20080725,000000,7.14694,7.19707,7.12404,7.18088,50985.287964035,0
+BKN.US,D,20080728,000000,7.18088,7.19204,7.1344,7.16401,17515.933058,0
+BKN.US,D,20080729,000000,7.17506,7.19707,7.14092,7.16933,22611.827270003,0
+BKN.US,D,20080730,000000,7.11851,7.19204,7.11851,7.16401,16207.760572874,0
+BKN.US,D,20080731,000000,7.19204,7.19204,7.11851,7.16401,19753.303195225,0
+BKN.US,D,20080801,000000,7.16933,7.16933,7.12404,7.16401,16405.354402928,0
+BKN.US,D,20080804,000000,7.16933,7.16933,7.10302,7.12917,26493.786054289,0
+BKN.US,D,20080805,000000,7.10302,7.12917,7.09088,7.11851,21300.614879799,0
+BKN.US,D,20080806,000000,7.08052,7.11851,7.05466,7.07519,50231.391504753,0
+BKN.US,D,20080807,000000,7.07519,7.09088,6.97818,6.9994,71059.807795809,0
+BKN.US,D,20080808,000000,6.99308,7.11377,6.98924,7.08052,84179.024809688,0
+BKN.US,D,20080811,000000,7.08052,7.0969,7.04449,7.08052,38980.702811998,0
+BKN.US,D,20080812,000000,7.04449,7.07519,7.02792,7.06512,42352.970844916,0
+BKN.US,D,20080813,000000,7.02259,7.04953,6.97818,7.03334,51873.953548431,0
+BKN.US,D,20080814,000000,7.02792,7.0593,6.97295,7.01617,38894.572168128,0
+BKN.US,D,20080815,000000,7.01213,7.01617,6.97818,7.01213,55596.823966983,0
+BKN.US,D,20080818,000000,7.01213,7.09088,7.01213,7.09088,75375.459704522,0
+BKN.US,D,20080819,000000,7.08574,7.10854,7.04953,7.09088,37861.004441693,0
+BKN.US,D,20080820,000000,7.07519,7.10302,7.04449,7.07035,28450.471622669,0
+BKN.US,D,20080821,000000,7.04449,7.11377,7.04449,7.11377,44131.3153154,0
+BKN.US,D,20080822,000000,7.09088,7.18611,6.9994,7.18611,38031.239126047,0
+BKN.US,D,20080825,000000,7.10854,7.19204,7.10854,7.17506,64857.388135505,0
+BKN.US,D,20080826,000000,7.16401,7.17506,7.12917,7.15246,113113.85464142,0
+BKN.US,D,20080827,000000,7.16401,7.18611,7.09088,7.14694,101627.06665429,0
+BKN.US,D,20080828,000000,7.11851,7.14092,7.10854,7.11377,32869.480304026,0
+BKN.US,D,20080829,000000,7.10854,7.11377,7.08052,7.11377,109903.71487931,0
+BKN.US,D,20080902,000000,7.10854,7.10854,7.07519,7.0969,30523.686885695,0
+BKN.US,D,20080903,000000,7.06512,7.0969,7.04953,7.07519,61251.0474116,0
+BKN.US,D,20080904,000000,7.06512,7.08052,7.04449,7.05466,43152.465880364,0
+BKN.US,D,20080905,000000,7.01617,7.0969,7.01617,7.09088,52313.726483012,0
+BKN.US,D,20080908,000000,7.09088,7.14694,7.08574,7.14092,37277.342666764,0
+BKN.US,D,20080909,000000,7.14694,7.14694,7.0969,7.11851,24676.936119488,0
+BKN.US,D,20080910,000000,7.11851,7.12404,7.08052,7.12404,52517.400123222,0
+BKN.US,D,20080911,000000,7.0969,7.11851,7.08052,7.09088,56412.531829513,0
+BKN.US,D,20080912,000000,7.04953,7.07519,7.04953,7.06512,34975.121221214,0
+BKN.US,D,20080915,000000,6.97818,7.04449,6.95528,7.01213,99435.295093227,0
+BKN.US,D,20080916,000000,6.88739,6.90229,6.74014,6.79857,79282.751031124,0
+BKN.US,D,20080917,000000,6.72317,6.79857,6.58136,6.61915,129029.78432682,0
+BKN.US,D,20080918,000000,6.36474,6.42484,5.66959,6.35911,196401.17396163,0
+BKN.US,D,20080919,000000,6.43569,6.54909,6.39701,6.52274,61561.11772953,0
+BKN.US,D,20080922,000000,6.50014,6.53803,6.43569,6.43569,70619.021559535,0
+BKN.US,D,20080923,000000,6.27257,6.27257,5.811,6.03345,146626.78152024,0
+BKN.US,D,20080924,000000,5.97383,6.13667,5.97383,6.09305,47776.161503624,0
+BKN.US,D,20080925,000000,6.17447,6.22904,6.03867,6.08791,62206.590907706,0
+BKN.US,D,20080926,000000,6.08791,6.08791,5.85946,5.9084,65564.672716929,0
+BKN.US,D,20080929,000000,5.8484,5.8484,5.56063,5.56063,144099.60709893,0
+BKN.US,D,20080930,000000,5.83805,5.83805,5.41427,5.57178,187150.74281003,0
+BKN.US,D,20081001,000000,5.55018,5.85433,5.55018,5.8484,64918.18623706,0
+BKN.US,D,20081002,000000,5.79966,6.06622,5.79966,5.88137,125325.15333874,0
+BKN.US,D,20081003,000000,5.9084,6.06622,5.90298,6.03345,93987.785193898,0
+BKN.US,D,20081006,000000,5.91896,5.91896,5.30572,5.48524,131961.26612347,0
+BKN.US,D,20081007,000000,5.62063,5.62063,5.19648,5.27306,108733.35142437,0
+BKN.US,D,20081008,000000,5.24612,5.25135,4.48049,5.0286,170682.56370217,0
+BKN.US,D,20081009,000000,4.99092,4.99092,4.44231,4.74617,129463.47745126,0
+BKN.US,D,20081010,000000,2.98124,4.74617,2.98124,4.52965,160463.41613245,0
+BKN.US,D,20081013,000000,5.1425,5.42475,5.03917,5.3601,168219.2272875,0
+BKN.US,D,20081014,000000,5.58787,5.58787,4.87644,5.07203,167038.73081563,0
+BKN.US,D,20081015,000000,5.01262,5.01262,4.54011,4.84979,115772.75828276,0
+BKN.US,D,20081016,000000,4.82265,4.99614,4.71972,4.931,84776.872808313,0
+BKN.US,D,20081017,000000,4.93634,4.97453,4.76809,4.9094,82254.764895472,0
+BKN.US,D,20081020,000000,5.08881,5.38694,4.99614,5.27829,107442.40506802,0
+BKN.US,D,20081021,000000,5.27829,5.46836,5.2402,5.35448,42737.012186405,0
+BKN.US,D,20081022,000000,5.19648,5.43076,5.1425,5.41981,58954.905776205,0
+BKN.US,D,20081023,000000,5.4956,5.66959,5.46836,5.53409,62567.326310266,0
+BKN.US,D,20081024,000000,5.52836,5.7509,5.38181,5.59942,128642.70308025,0
+BKN.US,D,20081027,000000,5.69673,5.69673,5.53903,5.68567,25989.161811383,0
+BKN.US,D,20081028,000000,5.74015,5.89755,5.68567,5.87603,93963.465953275,0
+BKN.US,D,20081029,000000,5.89755,5.90298,5.60425,5.67481,100904.58254747,0
+BKN.US,D,20081030,000000,5.6309,5.71302,5.59942,5.59942,37099.00156887,0
+BKN.US,D,20081031,000000,5.4956,5.84269,5.48968,5.52836,42918.393189378,0
+BKN.US,D,20081103,000000,5.52293,5.82156,5.47921,5.63692,183026.60492121,0
+BKN.US,D,20081104,000000,5.57761,5.69673,5.57761,5.64758,48620.241813546,0
+BKN.US,D,20081105,000000,5.60425,5.8484,5.53903,5.72357,90802.977974107,0
+BKN.US,D,20081106,000000,5.81623,5.81623,5.70758,5.71302,47931.196662589,0
+BKN.US,D,20081107,000000,5.59942,5.75653,5.59942,5.68567,55503.600211265,0
+BKN.US,D,20081110,000000,5.6309,5.79443,5.6309,5.74015,28571.054524086,0
+BKN.US,D,20081111,000000,5.68567,5.86469,5.58787,5.7666,43219.343792075,0
+BKN.US,D,20081112,000000,5.7291,5.79966,5.65844,5.69673,49141.078883533,0
+BKN.US,D,20081113,000000,5.71302,5.95746,5.6309,5.76176,90847.563248581,0
+BKN.US,D,20081114,000000,5.7666,5.87042,5.7666,5.79443,45732.331989682,0
+BKN.US,D,20081117,000000,5.68567,5.74015,5.41981,5.41981,39918.006877638,0
+BKN.US,D,20081118,000000,5.41981,5.52293,5.41427,5.41981,21534.687570787,0
+BKN.US,D,20081119,000000,5.41427,5.41427,5.04469,5.2841,39002.995449234,0
+BKN.US,D,20081120,000000,5.27829,5.53903,5.11545,5.12059,44906.491110227,0
+BKN.US,D,20081121,000000,5.1045,5.41427,4.83893,4.87644,84045.268986267,0
+BKN.US,D,20081124,000000,4.88216,5.27829,4.88216,5.06701,113701.56962311,0
+BKN.US,D,20081125,000000,5.25135,5.3601,4.99092,5.32161,48620.241813546,0
+BKN.US,D,20081126,000000,5.08881,5.41427,4.95243,5.03917,85800.307517822,0
+BKN.US,D,20081128,000000,5.07203,5.39277,5.04469,5.38181,53373.640053454,0
+BKN.US,D,20081201,000000,5.40322,5.40915,5.11545,5.32744,81921.388638611,0
+BKN.US,D,20081202,000000,5.33266,5.33266,5.07203,5.25135,69338.208220109,0
+BKN.US,D,20081203,000000,5.07203,5.17506,4.88216,5.0073,68730.227204559,0
+BKN.US,D,20081204,000000,4.931,5.0073,4.68114,4.70285,74773.558499127,0
+BKN.US,D,20081205,000000,4.70285,4.70285,4.22549,4.31728,92192.214594639,0
+BKN.US,D,20081208,000000,4.33336,4.5781,4.33336,4.50745,98348.022377085,0
+BKN.US,D,20081209,000000,4.4964,4.4964,4.33336,4.36661,95415.527278748,0
+BKN.US,D,20081210,000000,4.35536,4.46896,4.22549,4.38241,176384.41232633,0
+BKN.US,D,20081211,000000,4.29003,4.33937,4.09996,4.09996,147380.67797951,0
+BKN.US,D,20081212,000000,4.09996,4.09996,3.75218,3.88799,243667.64471388,0
+BKN.US,D,20081215,000000,3.88799,4.08921,3.57861,3.83982,313371.65484501,0
+BKN.US,D,20081216,000000,3.80114,3.84515,3.70886,3.7743,155222.61977842,0
+BKN.US,D,20081217,000000,3.76354,4.00266,3.6978,3.99141,233575.15985575,0
+BKN.US,D,20081218,000000,3.99141,4.12158,3.97522,4.11595,221580.70772063,0
+BKN.US,D,20081219,000000,4.10559,4.40965,4.10559,4.35536,201743.30048492,0
+BKN.US,D,20081222,000000,4.44231,4.50745,4.38813,4.48049,150226.02913228,0
+BKN.US,D,20081223,000000,4.4964,4.54011,4.46896,4.52965,96009.322070602,0
+BKN.US,D,20081224,000000,4.54011,4.58333,4.50745,4.58333,40103.441087381,0
+BKN.US,D,20081226,000000,4.59439,4.65952,4.59439,4.63732,77693.893977153,0
+BKN.US,D,20081229,000000,4.59439,4.63732,4.54011,4.56153,122501.08152151,0
+BKN.US,D,20081230,000000,4.58866,4.69751,4.5781,4.69209,102369.81679495,0
+BKN.US,D,20081231,000000,4.62675,4.75771,4.62675,4.6754,124786.07683828,0
+BKN.US,D,20090102,000000,4.6754,4.91414,4.6754,4.86577,54826.71468062,0
+BKN.US,D,20090105,000000,4.81121,5.12059,4.75771,5.07786,127989.12348854,0
+BKN.US,D,20090106,000000,5.21335,5.2841,5.13727,5.26773,99402.869439064,0
+BKN.US,D,20090107,000000,5.26201,5.28914,5.17506,5.21335,98682.411935638,0
+BKN.US,D,20090108,000000,5.2841,5.43076,5.27829,5.43076,105427.96130317,0
+BKN.US,D,20090109,000000,5.42475,5.60948,5.41427,5.58787,120498.79737696,0
+BKN.US,D,20090112,000000,5.63692,5.71302,5.6309,5.71302,92172.96186248,0
+BKN.US,D,20090113,000000,5.69673,5.71853,5.6531,5.71302,120506.90379051,0
+BKN.US,D,20090114,000000,5.68045,5.71302,5.62597,5.68567,84677.569242439,0
+BKN.US,D,20090115,000000,5.70195,5.71302,5.53409,5.56616,51854.700816273,0
+BKN.US,D,20090116,000000,5.56616,5.66959,5.56616,5.62063,41700.404554892,0
+BKN.US,D,20090120,000000,5.66396,5.66959,5.51208,5.54415,49153.238503844,0
+BKN.US,D,20090121,000000,5.52836,5.691,5.50132,5.691,37033.136958853,0
+BKN.US,D,20090122,000000,5.61521,5.6309,5.50646,5.55018,32474.292643918,0
+BKN.US,D,20090123,000000,5.55018,5.56063,5.53903,5.5554,11417.883472032,0
+BKN.US,D,20090126,000000,5.60425,5.60948,5.52293,5.56616,54332.223454639,0
+BKN.US,D,20090127,000000,5.56616,5.56616,5.45208,5.55018,123415.07964822,0
+BKN.US,D,20090128,000000,5.62597,5.64758,5.58787,5.5931,207127.98567932,0
+BKN.US,D,20090129,000000,5.55018,5.64758,5.54415,5.60948,42561.710993588,0
+BKN.US,D,20090130,000000,5.5554,5.62063,5.5554,5.62063,74553.672031837,0
+BKN.US,D,20090202,000000,5.62063,5.62063,5.55018,5.57178,63673.851758567,0
+BKN.US,D,20090203,000000,5.57178,5.67481,5.57178,5.66396,27981.312939003,0
+BKN.US,D,20090204,000000,5.691,5.8484,5.68567,5.83805,72111.61495271,0
+BKN.US,D,20090205,000000,5.86469,5.88137,5.79443,5.87042,51928.67183983,0
+BKN.US,D,20090206,000000,5.91414,5.91896,5.82156,5.91414,45190.215584151,0
+BKN.US,D,20090209,000000,5.93605,5.97947,5.89232,5.94591,63364.794742329,0
+BKN.US,D,20090210,000000,5.97383,6.00079,5.94591,5.96752,32452.000006681,0
+BKN.US,D,20090211,000000,5.93002,6.18,5.9084,5.91414,36314.70605881,0
+BKN.US,D,20090212,000000,5.94591,5.95746,5.93002,5.95746,127305.14484605,0
+BKN.US,D,20090213,000000,5.95746,5.984,5.94058,5.94058,32139.903085365,0
+BKN.US,D,20090217,000000,5.94058,5.94058,5.7291,5.7291,16382.048463999,0
+BKN.US,D,20090218,000000,5.75653,5.83805,5.57761,5.57761,48859.381012995,0
+BKN.US,D,20090219,000000,5.71853,5.71853,5.50132,5.50132,16470.205711254,0
+BKN.US,D,20090220,000000,5.43076,5.48524,5.05595,5.21878,104470.39120367,0
+BKN.US,D,20090223,000000,5.21878,5.25135,5.12059,5.12631,76179.007946741,0
+BKN.US,D,20090224,000000,5.13224,5.66396,5.13224,5.59942,105778.5636888,0
+BKN.US,D,20090225,000000,5.53903,5.73452,5.53903,5.68567,115233.68178229,0
+BKN.US,D,20090226,000000,5.83805,5.84269,5.62597,5.73452,77857.035549659,0
+BKN.US,D,20090227,000000,5.72357,5.72357,5.5931,5.69673,70751.764081263,0
+BKN.US,D,20090302,000000,5.60425,5.66959,5.4956,5.51208,109211.62982328,0
+BKN.US,D,20090303,000000,5.68567,5.75653,5.52293,5.75653,113364.14015948,0
+BKN.US,D,20090304,000000,5.70758,5.85433,5.55018,5.74557,64538.19810234,0
+BKN.US,D,20090305,000000,5.70195,5.93605,5.68567,5.93605,82637.792935269,0
+BKN.US,D,20090306,000000,5.85946,5.93605,5.76176,5.88137,49013.402870268,0
+BKN.US,D,20090309,000000,5.86469,5.86469,5.70195,5.811,94245.163823813,0
+BKN.US,D,20090310,000000,5.83805,5.94058,5.83805,5.85946,102653.54126887,0
+BKN.US,D,20090311,000000,5.91896,5.9245,5.87042,5.89755,43032.896280639,0
+BKN.US,D,20090312,000000,5.9084,5.9084,5.68567,5.85433,71267.534642789,0
+BKN.US,D,20090313,000000,5.811,5.88137,5.811,5.83805,22208.533196354,0
+BKN.US,D,20090316,000000,5.83805,5.87603,5.83805,5.87042,34253.650416095,0
+BKN.US,D,20090317,000000,5.811,5.87042,5.70758,5.79443,35986.396310413,0
+BKN.US,D,20090318,000000,5.79966,5.79966,5.72357,5.78899,52066.480870021,0
+BKN.US,D,20090319,000000,5.78357,5.84269,5.7509,5.80478,26896.066826246,0
+BKN.US,D,20090320,000000,5.83805,5.8866,5.78357,5.78357,17217.009058687,0
+BKN.US,D,20090323,000000,5.84269,5.88137,5.78357,5.79966,35925.598208858,0
+BKN.US,D,20090324,000000,5.83805,5.87603,5.7666,5.85433,60806.207968556,0
+BKN.US,D,20090325,000000,5.87042,5.87042,5.79443,5.87042,66843.459452968,0
+BKN.US,D,20090326,000000,5.8484,5.8484,5.82156,5.84269,25072.123779595,0
+BKN.US,D,20090327,000000,5.89232,5.89232,5.79966,5.83805,38773.989266711,0
+BKN.US,D,20090330,000000,5.83805,5.83805,5.811,5.811,30933.060769499,0
+BKN.US,D,20090331,000000,5.8484,5.85946,5.81623,5.83805,19250.705555703,0
+BKN.US,D,20090401,000000,5.86469,5.88137,5.70195,5.74015,55236.088564423,0
+BKN.US,D,20090402,000000,5.89755,5.89755,5.81623,5.89755,74416.876303339,0
+BKN.US,D,20090403,000000,5.90298,5.90298,5.82156,5.90298,26237.420726066,0
+BKN.US,D,20090406,000000,5.90298,5.90298,5.83231,5.89755,38842.893781806,0
+BKN.US,D,20090407,000000,5.83805,5.9084,5.83805,5.89755,58941.732854202,0
+BKN.US,D,20090408,000000,5.91896,5.91896,5.84269,5.86469,24306.067700003,0
+BKN.US,D,20090409,000000,5.90298,5.91414,5.86469,5.87042,24924.181732479,0
+BKN.US,D,20090413,000000,5.82156,5.91896,5.78899,5.91896,65247.509287149,0
+BKN.US,D,20090414,000000,5.89232,5.89232,5.83805,5.89232,16937.337791534,0
+BKN.US,D,20090415,000000,5.78357,5.85946,5.78357,5.85433,79463.118732404,0
+BKN.US,D,20090416,000000,5.85946,5.95193,5.85946,5.94058,32150.036102291,0
+BKN.US,D,20090417,000000,5.93002,6.03345,5.93002,6.03345,19351.022423269,0
+BKN.US,D,20090420,000000,5.97947,6.05002,5.97947,6.02269,23662.621125212,0
+BKN.US,D,20090421,000000,6.05486,6.11447,6.00079,6.05486,51395.675149531,0
+BKN.US,D,20090422,000000,6.07667,6.0821,5.984,6.03345,53337.161192522,0
+BKN.US,D,20090423,000000,6.02772,6.13667,6.02772,6.13086,64500.705939716,0
+BKN.US,D,20090424,000000,6.13667,6.22904,6.13667,6.22904,35810.081815903,0
+BKN.US,D,20090427,000000,6.16884,6.22312,6.08791,6.18513,54055.592092563,0
+BKN.US,D,20090428,000000,6.20704,6.2176,6.19609,6.202,29651.234128381,0
+BKN.US,D,20090429,000000,6.18513,6.19105,6.14191,6.1639,70644.35410185,0
+BKN.US,D,20090430,000000,6.19105,6.19105,6.09819,6.1639,59283.215524602,0
+BKN.US,D,20090501,000000,6.18513,6.18513,6.09819,6.104,36687.60108168,0
+BKN.US,D,20090504,000000,6.15246,6.15246,6.09305,6.104,48362.863183629,0
+BKN.US,D,20090505,000000,6.12078,6.1639,6.12078,6.1639,22439.565982263,0
+BKN.US,D,20090506,000000,6.1639,6.21266,6.1639,6.1639,12219.405110866,0
+BKN.US,D,20090507,000000,6.25095,6.25095,6.15819,6.18513,58006.455391947,0
+BKN.US,D,20090508,000000,6.26122,6.29378,6.202,6.2176,35770.563049893,0
+BKN.US,D,20090511,000000,6.26684,6.2773,6.18,6.2773,25791.56798133,0
+BKN.US,D,20090512,000000,6.25095,6.32142,6.25095,6.31569,19518.217202546,0
+BKN.US,D,20090513,000000,6.28865,6.37037,6.26122,6.37037,44191.100115263,0
+BKN.US,D,20090514,000000,6.37037,6.40274,6.20704,6.30493,92375.622200997,0
+BKN.US,D,20090515,000000,6.35339,6.38013,6.33217,6.33217,22086.936993244,0
+BKN.US,D,20090518,000000,6.38013,6.38646,6.27257,6.36474,47794.40093409,0
+BKN.US,D,20090519,000000,6.40274,6.4502,6.3374,6.4502,85375.73410863,0
+BKN.US,D,20090520,000000,6.46283,6.46737,6.39137,6.44556,19166.601515218,0
+BKN.US,D,20090521,000000,6.40836,6.51129,6.40836,6.45573,34273.916449947,0
+BKN.US,D,20090522,000000,6.51129,6.51129,6.38013,6.4502,32307.097864642,0
+BKN.US,D,20090526,000000,6.4502,6.51623,6.39701,6.47862,28368.394185569,0
+BKN.US,D,20090527,000000,6.40836,6.50606,6.39701,6.43569,33646.682702238,0
+BKN.US,D,20090528,000000,6.44556,6.4728,6.37037,6.39701,33926.353969391,0
+BKN.US,D,20090529,000000,6.40274,6.40274,6.30493,6.38646,28454.524829439,0
+BKN.US,D,20090601,000000,6.40274,6.44132,6.19609,6.2396,130184.94825637,0
+BKN.US,D,20090602,000000,6.28312,6.39701,6.2773,6.39701,147456.67560645,0
+BKN.US,D,20090603,000000,6.39701,6.48879,6.31026,6.48879,68688.681835163,0
+BKN.US,D,20090604,000000,6.50606,6.76117,6.46283,6.69089,67828.38869816,0
+BKN.US,D,20090605,000000,6.89716,6.89716,6.62498,6.62498,57835.2074059,0
+BKN.US,D,20090608,000000,6.65241,6.66899,6.55451,6.56586,22616.893778466,0
+BKN.US,D,20090609,000000,6.60347,6.66899,6.55451,6.56082,35388.548311789,0
+BKN.US,D,20090610,000000,6.64076,6.67964,6.49392,6.55451,67946.944996192,0
+BKN.US,D,20090611,000000,6.54386,6.65241,6.44556,6.44556,63146.934878424,0
+BKN.US,D,20090612,000000,6.43569,6.43569,6.20704,6.29378,105949.81167484,0
+BKN.US,D,20090615,000000,6.34825,6.34825,6.12078,6.14704,52280.287527158,0
+BKN.US,D,20090616,000000,6.19609,6.2176,6.08791,6.14704,56009.237755865,0
+BKN.US,D,20090617,000000,6.18513,6.30493,6.14191,6.30493,54287.638180165,0
+BKN.US,D,20090618,000000,6.28865,6.4502,6.2773,6.43569,47880.531577959,0
+BKN.US,D,20090619,000000,6.50606,6.50606,6.35911,6.4728,41226.179362763,0
+BKN.US,D,20090622,000000,6.46283,6.51129,6.36474,6.40836,37189.18541951,0
+BKN.US,D,20090623,000000,6.43569,6.44556,6.38646,6.39137,71520.860065935,0
+BKN.US,D,20090624,000000,6.42484,6.44556,6.41359,6.44132,13174.948606972,0
+BKN.US,D,20090625,000000,6.45573,6.49392,6.31026,6.35911,89082.3917001,0
+BKN.US,D,20090626,000000,6.40274,6.40836,6.31026,6.36474,18962.92787501,0
+BKN.US,D,20090629,000000,6.34293,6.39137,6.31569,6.34293,56781.373645613,0
+BKN.US,D,20090630,000000,6.3751,6.39137,6.28865,6.32654,66504.003385952,0
+BKN.US,D,20090701,000000,6.38013,6.38013,6.32142,6.32142,46179.198036112,0
+BKN.US,D,20090702,000000,6.34293,6.4728,6.28865,6.34293,29686.699687621,0
+BKN.US,D,20090706,000000,6.22312,6.40836,6.2176,6.35911,57607.214525068,0
+BKN.US,D,20090707,000000,6.51623,6.56991,6.42484,6.46737,100694.82909711,0
+BKN.US,D,20090708,000000,6.46283,6.54386,6.46283,6.51623,41452.145640209,0
+BKN.US,D,20090709,000000,6.51129,6.631,6.51129,6.62498,27733.05402432,0
+BKN.US,D,20090710,000000,6.58136,6.78811,6.58136,6.71182,40185.518524479,0
+BKN.US,D,20090713,000000,6.71182,6.74014,6.65241,6.66366,39817.690010072,0
+BKN.US,D,20090714,000000,6.65241,6.71182,6.59764,6.7063,27414.877292849,0
+BKN.US,D,20090715,000000,6.7284,6.7284,6.64717,6.6751,43288.24830717,0
+BKN.US,D,20090716,000000,6.71182,6.73492,6.66899,6.7284,46112.320124402,0
+BKN.US,D,20090717,000000,6.71705,6.73492,6.66899,6.67964,19336.836199572,0
+BKN.US,D,20090720,000000,6.69553,6.69553,6.64717,6.69089,10492.739026703,0
+BKN.US,D,20090721,000000,6.65843,6.70057,6.65843,6.70057,10473.486294544,0
+BKN.US,D,20090722,000000,6.71705,6.72317,6.69089,6.72317,17315.299322868,0
+BKN.US,D,20090723,000000,6.73492,6.76117,6.60909,6.60909,48967.804294102,0
+BKN.US,D,20090724,000000,6.69089,6.69089,6.57573,6.59764,24401.318059105,0
+BKN.US,D,20090727,000000,6.66899,6.7438,6.46283,6.7063,16104.40380023,0
+BKN.US,D,20090728,000000,6.7438,6.7438,6.49392,6.631,28253.891094308,0
+BKN.US,D,20090729,000000,6.61915,6.80498,6.61915,6.65241,40364.872924067,0
+BKN.US,D,20090730,000000,6.65843,6.69089,6.63622,6.65241,54775.036294298,0
+BKN.US,D,20090731,000000,6.68548,6.68548,6.59271,6.61432,39435.675271967,0
+BKN.US,D,20090803,000000,6.63622,6.66899,6.61432,6.66366,22892.511838849,0
+BKN.US,D,20090804,000000,6.67964,6.83113,6.67964,6.77754,44544.742405974,0
+BKN.US,D,20090805,000000,6.8639,6.8639,6.6751,6.6751,41706.484365048,0
+BKN.US,D,20090806,000000,6.71182,6.85353,6.65241,6.78811,51810.115541798,0
+BKN.US,D,20090807,000000,6.79275,6.79275,6.66899,6.7063,66158.467508782,0
+BKN.US,D,20090810,000000,6.73492,6.83113,6.7284,6.75515,41810.854439384,0
+BKN.US,D,20090811,000000,6.78811,6.78811,6.72317,6.73492,29145.596583781,0
+BKN.US,D,20090812,000000,6.73492,6.76117,6.69089,6.70057,24695.175549954,0
+BKN.US,D,20090813,000000,6.69553,6.83113,6.67964,6.74014,48737.784809885,0
+BKN.US,D,20090814,000000,6.69553,6.80498,6.69553,6.76649,25428.805975385,0
+BKN.US,D,20090817,000000,6.74981,6.92489,6.74981,6.78811,77826.636498882,0
+BKN.US,D,20090818,000000,6.81051,6.85353,6.79857,6.83676,32461.119721915,0
+BKN.US,D,20090819,000000,6.85353,6.85353,6.76649,6.81979,21221.577347778,0
+BKN.US,D,20090820,000000,6.79857,6.83113,6.7063,6.78268,52831.523647923,0
+BKN.US,D,20090821,000000,6.7438,6.78811,6.69089,6.74014,28816.273533691,0
+BKN.US,D,20090824,000000,6.77754,6.8639,6.77252,6.81485,53874.211089591,0
+BKN.US,D,20090825,000000,6.77754,6.89173,6.77754,6.81485,35509.131213206,0
+BKN.US,D,20090826,000000,6.78811,6.89173,6.78811,6.87002,34583.986767877,0
+BKN.US,D,20090827,000000,6.85353,6.90871,6.8416,6.88739,25015.378884811,0
+BKN.US,D,20090828,000000,6.91413,6.92489,6.87564,6.92489,15787.240370452,0
+BKN.US,D,20090831,000000,6.92489,6.93948,6.87564,6.91413,38414.267165843,0
+BKN.US,D,20090901,000000,6.92489,6.93564,6.89173,6.92489,45920.806104502,0
+BKN.US,D,20090902,000000,6.92489,6.99308,6.91413,6.93564,52978.452393347,0
+BKN.US,D,20090903,000000,6.93564,7.16401,6.93564,7.16401,105015.54751428,0
+BKN.US,D,20090904,000000,7.27157,7.5705,7.27157,7.32101,156453.78133491,0
+BKN.US,D,20090908,000000,7.34796,7.683,7.34796,7.39217,291552.22949862,0
+BKN.US,D,20090909,000000,7.41389,7.47822,7.41389,7.45799,134319.21916211,0
+BKN.US,D,20090910,000000,7.48879,7.50892,7.43915,7.46619,119226.09045108,0
+BKN.US,D,20090911,000000,7.43915,7.43915,7.33206,7.34796,58593.157071954,0
+BKN.US,D,20090914,000000,7.41389,7.43915,7.32555,7.43915,35715.844758494,0
+BKN.US,D,20090915,000000,7.5705,7.5705,7.40688,7.45168,98934.72405709,0
+BKN.US,D,20090916,000000,7.48879,7.49964,7.42257,7.49964,40407.431595156,0
+BKN.US,D,20090917,000000,7.44507,7.54346,7.44507,7.51504,30031.2222631,0
+BKN.US,D,20090918,000000,7.49964,7.60988,7.49964,7.54839,57490.684830422,0
+BKN.US,D,20090921,000000,7.62053,7.62834,7.50892,7.54346,71761.012567077,0
+BKN.US,D,20090922,000000,7.56635,7.62053,7.5556,7.56635,79908.971477141,0
+BKN.US,D,20090923,000000,7.58145,7.62447,7.57544,7.60988,70772.030115115,0
+BKN.US,D,20090924,000000,7.58145,7.61372,7.57544,7.58569,31981.828021323,0
+BKN.US,D,20090925,000000,7.60465,7.683,7.59892,7.63465,48997.190043187,0
+BKN.US,D,20090928,000000,7.69919,7.73571,7.60988,7.69021,111351.72299801,0
+BKN.US,D,20090929,000000,7.69021,7.69455,7.59892,7.60465,69732.382578524,0
+BKN.US,D,20090930,000000,7.58145,7.66041,7.57544,7.63465,40732.701438474,0
+BKN.US,D,20091001,000000,7.61372,7.66041,7.60988,7.60988,39255.307570688,0
+BKN.US,D,20091002,000000,7.61372,7.65467,7.60988,7.62834,30379.798045348,0
+BKN.US,D,20091005,000000,7.62053,7.73087,7.61372,7.72455,61221.661662515,0
+BKN.US,D,20091006,000000,7.73087,7.73087,7.63465,7.67146,104949.68290426,0
+BKN.US,D,20091007,000000,7.65063,7.67698,7.62053,7.65467,86229.947435477,0
+BKN.US,D,20091008,000000,7.65467,7.66041,7.62053,7.62447,56204.804982533,0
+BKN.US,D,20091009,000000,7.64511,7.65467,7.47241,7.47822,117406.2006112,0
+BKN.US,D,20091012,000000,7.47241,7.49964,7.14694,7.26102,219310.91192925,0
+BKN.US,D,20091013,000000,7.18088,7.3596,7.12917,7.32101,116916.77589368,0
+BKN.US,D,20091014,000000,7.30355,7.30355,7.01617,7.11377,155701.91147901,0
+BKN.US,D,20091015,000000,7.02259,7.18088,6.77252,6.77252,497054.87926303,0
+BKN.US,D,20091016,000000,6.83676,7.06512,6.83676,7.06512,206115.69728842,0
+BKN.US,D,20091019,000000,7.07035,7.19204,7.06512,7.11377,67403.815288967,0
+BKN.US,D,20091020,000000,7.18088,7.26655,7.12404,7.25509,71071.96741612,0
+BKN.US,D,20091021,000000,7.27157,7.43411,7.27157,7.42257,158208.81986646,0
+BKN.US,D,20091022,000000,7.44507,7.45168,7.35368,7.36868,59479.796052964,0
+BKN.US,D,20091023,000000,7.40688,7.50892,7.40027,7.44507,93932.053600806,0
+BKN.US,D,20091026,000000,7.39632,7.49403,7.36405,7.42257,65582.912147395,0
+BKN.US,D,20091027,000000,7.33206,7.38566,7.2925,7.37984,128334.65936571,0
+BKN.US,D,20091028,000000,7.38566,7.47822,7.37984,7.38566,96493.680279657,0
+BKN.US,D,20091029,000000,7.34263,7.43411,7.34263,7.42257,66807.993893727,0
+BKN.US,D,20091030,000000,7.39632,7.43411,7.34263,7.36405,41323.456325251,0
+BKN.US,D,20091102,000000,7.41389,7.41389,7.36868,7.36868,44542.715802589,0
+BKN.US,D,20091103,000000,7.37984,7.41823,7.31036,7.35368,76041.198916549,0
+BKN.US,D,20091104,000000,7.37431,7.45799,7.37431,7.44507,37734.341730121,0
+BKN.US,D,20091105,000000,7.42257,7.47241,7.3596,7.37431,70054.612516766,0
+BKN.US,D,20091106,000000,7.36868,7.39632,7.31036,7.31036,58107.785561205,0
+BKN.US,D,20091109,000000,7.31036,7.33206,7.24858,7.28707,91931.796059646,0
+BKN.US,D,20091110,000000,7.24858,7.28233,7.22243,7.23773,79886.678839904,0
+BKN.US,D,20091111,000000,7.20793,7.24404,7.11377,7.12404,70166.07570295,0
+BKN.US,D,20091112,000000,7.0593,7.11377,6.89173,6.9613,125198.49062717,0
+BKN.US,D,20091113,000000,6.9613,7.01213,6.9613,7.00611,52471.801547055,0
+BKN.US,D,20091116,000000,6.9994,7.03334,6.9994,7.02259,29923.812283685,0
+BKN.US,D,20091117,000000,7.03334,7.05466,6.97818,7.00611,55656.608766845,0
+BKN.US,D,20091118,000000,7.01213,7.03334,6.99308,7.01617,30597.657909253,0
+BKN.US,D,20091119,000000,6.93948,7.04953,6.93948,7.04015,43978.30675982,0
+BKN.US,D,20091120,000000,7.02792,7.0593,6.95016,6.9994,50812.013374603,0
+BKN.US,D,20091123,000000,6.9994,7.04015,6.9994,7.04015,27759.399868327,0
+BKN.US,D,20091124,000000,7.03334,7.04953,6.98924,7.01617,77857.035549659,0
+BKN.US,D,20091125,000000,7.04449,7.04953,7.02259,7.04449,14007.882598276,0
+BKN.US,D,20091127,000000,7.00611,7.0593,7.00611,7.0593,54757.810165524,0
+BKN.US,D,20091130,000000,7.04015,7.10854,7.04015,7.09088,76397.881112339,0
+BKN.US,D,20091201,000000,7.10854,7.24404,7.05466,7.05466,172290.6734883,0
+BKN.US,D,20091202,000000,7.07519,7.16401,7.07519,7.14694,39844.035854079,0
+BKN.US,D,20091203,000000,7.16401,7.24404,7.16401,7.24404,37630.984957477,0
+BKN.US,D,20091204,000000,7.19204,7.33206,7.18611,7.24404,127288.93201896,0
+BKN.US,D,20091207,000000,7.23773,7.24858,7.23259,7.24858,39364.744153487,0
+BKN.US,D,20091208,000000,7.22243,7.62834,7.21069,7.40027,155482.02501172,0
+BKN.US,D,20091209,000000,7.38566,7.42829,7.38566,7.39217,56023.423979561,0
+BKN.US,D,20091210,000000,7.43915,7.48879,7.40688,7.48326,78221.82415899,0
+BKN.US,D,20091211,000000,7.47241,7.48326,7.3596,7.42257,112793.65130656,0
+BKN.US,D,20091214,000000,7.40027,7.40688,7.38566,7.40688,39519.779312452,0
+BKN.US,D,20091215,000000,7.39217,7.40688,7.25509,7.26655,54872.313256786,0
+BKN.US,D,20091216,000000,7.23773,7.32101,7.23259,7.28707,40406.418293462,0
+BKN.US,D,20091217,000000,7.29723,7.3149,7.26102,7.30355,40158.15937878,0
+BKN.US,D,20091218,000000,7.25509,7.28233,7.19707,7.20793,53109.168311691,0
+BKN.US,D,20091221,000000,7.21069,7.23773,7.20793,7.20793,36049.221015353,0
+BKN.US,D,20091222,000000,7.16933,7.20793,7.10302,7.12917,82053.117858647,0
+BKN.US,D,20091223,000000,7.12917,7.19204,7.12404,7.16933,74635.749468936,0
+BKN.US,D,20091224,000000,7.16401,7.18088,7.15779,7.18088,26903.159938094,0
+BKN.US,D,20091228,000000,7.16933,7.26655,7.15779,7.26655,90570.931886506,0
+BKN.US,D,20091229,000000,7.22766,7.3149,7.22766,7.30355,29074.665465301,0
+BKN.US,D,20091230,000000,7.25509,7.32101,7.25509,7.29723,25527.096239565,0
+BKN.US,D,20091231,000000,7.32555,7.32555,7.12917,7.27592,23904.800229739,0
+BKN.US,D,20100104,000000,7.27592,7.30355,7.23773,7.26655,59957.061150171,0
+BKN.US,D,20100105,000000,7.30355,7.30355,7.26102,7.2925,42515.09911573,0
+BKN.US,D,20100106,000000,7.31036,7.3596,7.31036,7.34263,35556.756392758,0
+BKN.US,D,20100107,000000,7.3596,7.42829,7.29723,7.40688,46382.871676321,0
+BKN.US,D,20100108,000000,7.33206,7.43915,7.33206,7.41823,78105.294464342,0
+BKN.US,D,20100111,000000,7.40027,7.48879,7.40027,7.43411,40793.499540029,0
+BKN.US,D,20100112,000000,7.37984,7.44507,7.37984,7.39632,57332.609766379,0
+BKN.US,D,20100113,000000,7.3596,7.39217,7.34796,7.36405,37401.978774952,0
+BKN.US,D,20100114,000000,7.3596,7.39217,7.3596,7.37431,68404.95736124,0
+BKN.US,D,20100115,000000,7.36868,7.41389,7.36868,7.40027,44821.37376805,0
+BKN.US,D,20100119,000000,7.41389,7.50892,7.40688,7.50892,84029.056159185,0
+BKN.US,D,20100120,000000,7.50892,7.57544,7.48326,7.54839,53379.71986361,0
+BKN.US,D,20100121,000000,7.53112,7.57544,7.50892,7.54839,44023.905335986,0
+BKN.US,D,20100122,000000,7.50892,7.5705,7.44507,7.46619,56176.432535141,0
+BKN.US,D,20100125,000000,7.47241,7.49403,7.38566,7.47241,93319.006076793,0
+BKN.US,D,20100126,000000,7.47241,7.47241,7.40027,7.41823,43606.425038642,0
+BKN.US,D,20100127,000000,7.42829,7.48879,7.42829,7.46619,49234.302639251,0
+BKN.US,D,20100128,000000,7.49403,7.51504,7.42257,7.43915,53156.793491242,0
+BKN.US,D,20100129,000000,7.42257,7.48326,7.42257,7.46213,30299.747211634,0
+BKN.US,D,20100201,000000,7.49964,7.51504,7.44507,7.46619,67126.170625199,0
+BKN.US,D,20100202,000000,7.44507,7.59892,7.44507,7.56053,50327.655165548,0
+BKN.US,D,20100203,000000,7.58569,7.62053,7.56053,7.59892,44688.631246321,0
+BKN.US,D,20100204,000000,7.5931,7.61372,7.5705,7.57544,45420.235068367,0
+BKN.US,D,20100205,000000,7.54839,7.59892,7.52126,7.56635,34871.764448571,0
+BKN.US,D,20100208,000000,7.54839,7.65467,7.54839,7.62447,24341.533259243,0
+BKN.US,D,20100209,000000,7.65467,7.66041,7.5705,7.57544,64932.372460756,0
+BKN.US,D,20100210,000000,7.54839,7.54839,7.48326,7.50892,47101.302576363,0
+BKN.US,D,20100211,000000,7.53665,7.5556,7.46213,7.48879,28367.380883877,0
+BKN.US,D,20100212,000000,7.49403,7.51504,7.45168,7.47822,23227.914699093,0
+BKN.US,D,20100216,000000,7.48879,7.54346,7.46619,7.53665,38411.227260766,0
+BKN.US,D,20100217,000000,7.59892,7.60465,7.54346,7.5556,54596.695196403,0
+BKN.US,D,20100218,000000,7.57544,7.59892,7.50329,7.50329,34511.029046011,0
+BKN.US,D,20100219,000000,7.46619,7.52126,7.41823,7.43411,39410.342729653,0
+BKN.US,D,20100222,000000,7.40688,7.40688,7.20132,7.27592,231704.60493124,0
+BKN.US,D,20100223,000000,7.2925,7.3149,7.24404,7.26655,49978.066081608,0
+BKN.US,D,20100224,000000,7.28233,7.35368,7.28233,7.3149,66697.544009237,0
+BKN.US,D,20100225,000000,7.33206,7.46213,7.33206,7.43411,95054.791876189,0
+BKN.US,D,20100226,000000,7.42829,7.45168,7.37984,7.39217,42489.766573415,0
+BKN.US,D,20100301,000000,7.37431,7.39217,7.36405,7.39217,107740.31576564,0
+BKN.US,D,20100302,000000,7.41389,7.49403,7.41389,7.48326,112419.742982,0
+BKN.US,D,20100303,000000,7.46619,7.53112,7.46619,7.53112,21844.757888717,0
+BKN.US,D,20100304,000000,7.49403,7.60465,7.49403,7.54839,42245.560865502,0
+BKN.US,D,20100305,000000,7.54839,7.60465,7.5253,7.5931,33446.048967107,0
+BKN.US,D,20100308,000000,7.54839,7.57544,7.52126,7.53665,48368.942993785,0
+BKN.US,D,20100309,000000,7.5253,7.5253,7.42829,7.49964,44306.616508217,0
+BKN.US,D,20100310,000000,7.47241,7.51504,7.47241,7.51504,30796.265041,0
+BKN.US,D,20100311,000000,7.45799,7.49403,7.42829,7.47241,39883.55462009,0
+BKN.US,D,20100312,000000,7.49403,7.49403,7.44507,7.45168,28122.161874272,0
+BKN.US,D,20100315,000000,7.48326,7.49403,7.44507,7.46619,58910.320501731,0
+BKN.US,D,20100316,000000,7.45168,7.49964,7.43411,7.47822,68463.728859409,0
+BKN.US,D,20100317,000000,7.44507,7.50329,7.44507,7.47822,61551.998014298,0
+BKN.US,D,20100318,000000,7.49403,7.56053,7.48326,7.5253,42807.943304885,0
+BKN.US,D,20100319,000000,7.50329,7.5705,7.50329,7.5705,27999.552369469,0
+BKN.US,D,20100322,000000,7.51504,7.60465,7.51504,7.5705,79612.074081214,0
+BKN.US,D,20100323,000000,7.54346,7.58569,7.49964,7.51504,55895.747966296,0
+BKN.US,D,20100324,000000,7.51504,7.5556,7.47241,7.5253,55995.051532169,0
+BKN.US,D,20100325,000000,7.50329,7.54346,7.48879,7.53112,36272.147387721,0
+BKN.US,D,20100326,000000,7.50329,7.5556,7.49964,7.5253,33812.864179822,0
+BKN.US,D,20100329,000000,7.54839,7.5705,7.50892,7.54839,24989.033040803,0
+BKN.US,D,20100330,000000,7.54839,7.5705,7.51504,7.54839,18641.71123846,0
+BKN.US,D,20100331,000000,7.58145,7.61372,7.54839,7.60465,48034.553435232,0
+BKN.US,D,20100401,000000,7.62053,7.66593,7.62053,7.65063,26708.606013117,0
+BKN.US,D,20100405,000000,7.71873,7.74716,7.66041,7.69455,63439.77906758,0
+BKN.US,D,20100406,000000,7.66593,7.72455,7.66041,7.69021,43820.231695777,0
+BKN.US,D,20100407,000000,7.752,7.752,7.69919,7.72455,30592.591400791,0
+BKN.US,D,20100408,000000,7.69455,7.72455,7.69021,7.71873,33163.337794875,0
+BKN.US,D,20100409,000000,7.69919,7.73087,7.67698,7.69021,9283.8701074507,0
+BKN.US,D,20100412,000000,7.72455,7.72455,7.69021,7.71202,47110.422291596,0
+BKN.US,D,20100413,000000,7.683,7.69919,7.65467,7.69919,42805.916701501,0
+BKN.US,D,20100414,000000,7.67146,7.72455,7.66593,7.7062,21298.588276415,0
+BKN.US,D,20100415,000000,7.683,7.69919,7.64017,7.64511,42257.720485813,0
+BKN.US,D,20100416,000000,7.64017,7.65467,7.54839,7.54839,76686.672094725,0
+BKN.US,D,20100419,000000,7.5705,7.62447,7.41823,7.47241,234042.29193603,0
+BKN.US,D,20100420,000000,7.48879,7.53665,7.47241,7.50329,54348.43628172,0
+BKN.US,D,20100421,000000,7.50892,7.57544,7.47241,7.54346,84168.891792763,0
+BKN.US,D,20100422,000000,7.54839,7.54839,7.50329,7.54839,37544.854313607,0
+BKN.US,D,20100423,000000,7.53665,7.60988,7.53665,7.60534,19478.698436534,0
+BKN.US,D,20100426,000000,7.58569,7.66041,7.58569,7.63465,20915.560236617,0
+BKN.US,D,20100427,000000,7.66041,7.75634,7.64017,7.74142,77591.550506202,0
+BKN.US,D,20100428,000000,7.74716,7.79155,7.71873,7.752,51065.338797749,0
+BKN.US,D,20100429,000000,7.74142,7.76798,7.67146,7.71873,31329.261731299,0
+BKN.US,D,20100430,000000,7.73571,7.74716,7.7062,7.73087,8202.677201464,0
+BKN.US,D,20100503,000000,7.76798,7.83458,7.72455,7.77419,60610.640741887,0
+BKN.US,D,20100504,000000,7.80715,7.87643,7.76097,7.81268,54121.456702581,0
+BKN.US,D,20100505,000000,7.77419,7.79709,7.752,7.75634,32521.91782347,0
+BKN.US,D,20100506,000000,7.752,7.76097,7.54346,7.62053,65610.271293094,0
+BKN.US,D,20100507,000000,7.76097,7.76097,7.53112,7.64511,76437.39987835,0
+BKN.US,D,20100510,000000,7.66593,7.73087,7.66041,7.72455,74305.413117154,0
+BKN.US,D,20100511,000000,7.71202,7.73571,7.683,7.73087,51028.859936816,0
+BKN.US,D,20100512,000000,7.71202,7.71202,7.65063,7.67698,80716.572926131,0
+BKN.US,D,20100513,000000,7.683,7.69021,7.66041,7.66593,14693.887844154,0
+BKN.US,D,20100514,000000,7.683,7.69455,7.60988,7.65467,26526.211708452,0
+BKN.US,D,20100517,000000,7.62834,7.64017,7.56635,7.57544,62803.425604638,0
+BKN.US,D,20100518,000000,7.60988,7.66041,7.60988,7.65063,42092.552309922,0
+BKN.US,D,20100519,000000,7.62834,7.64511,7.57544,7.60988,91735.215531284,0
+BKN.US,D,20100520,000000,7.57544,7.58145,7.36868,7.47241,58697.527146289,0
+BKN.US,D,20100521,000000,7.40688,7.57544,7.31036,7.50329,108746.52434637,0
+BKN.US,D,20100524,000000,7.48879,7.5931,7.48879,7.5931,67714.89890859,0
+BKN.US,D,20100525,000000,7.54346,7.65467,7.49403,7.58145,72389.259616479,0
+BKN.US,D,20100526,000000,7.65467,7.65467,7.5931,7.62447,31133.694504631,0
+BKN.US,D,20100527,000000,7.64017,7.74716,7.56053,7.67698,93560.171879627,0
+BKN.US,D,20100528,000000,7.69021,7.73571,7.65063,7.67698,53151.72698278,0
+BKN.US,D,20100601,000000,7.67698,7.71202,7.65467,7.7062,24410.437774339,0
+BKN.US,D,20100602,000000,7.69021,7.75634,7.69021,7.75634,40845.177926352,0
+BKN.US,D,20100603,000000,7.77991,7.79155,7.73571,7.79155,70680.832962782,0
+BKN.US,D,20100604,000000,7.752,7.79155,7.752,7.75634,21898.462878423,0
+BKN.US,D,20100607,000000,7.76097,7.78504,7.73087,7.73087,34142.187229911,0
+BKN.US,D,20100608,000000,7.71202,7.752,7.69021,7.71202,22326.076192694,0
+BKN.US,D,20100609,000000,7.73571,7.73571,7.69021,7.7062,50355.014311249,0
+BKN.US,D,20100610,000000,7.7062,7.73087,7.7062,7.73087,21912.64910212,0
+BKN.US,D,20100611,000000,7.74142,7.74142,7.63465,7.65467,48717.518776033,0
+BKN.US,D,20100614,000000,7.63465,7.73571,7.60465,7.71202,92876.193237134,0
+BKN.US,D,20100615,000000,7.683,7.74716,7.67146,7.71873,47620.113042966,0
+BKN.US,D,20100616,000000,7.76097,7.76097,7.67698,7.69919,35909.385381776,0
+BKN.US,D,20100617,000000,7.69919,7.73571,7.69919,7.73087,25386.247304296,0
+BKN.US,D,20100618,000000,7.74716,7.752,7.71202,7.74142,25046.791237281,0
+BKN.US,D,20100621,000000,7.74716,7.76097,7.71202,7.76097,71791.411617854,0
+BKN.US,D,20100622,000000,7.73087,7.76097,7.683,7.69919,71777.225394158,0
+BKN.US,D,20100623,000000,7.73087,7.74142,7.69021,7.74142,34611.345913578,0
+BKN.US,D,20100624,000000,7.752,7.77991,7.752,7.77991,33509.886973739,0
+BKN.US,D,20100625,000000,7.77991,7.85245,7.75634,7.80715,73015.480062495,0
+BKN.US,D,20100628,000000,7.80715,7.80715,7.74142,7.75634,41960.823089886,0
+BKN.US,D,20100629,000000,7.752,7.752,7.71202,7.72455,67031.93356779,0
+BKN.US,D,20100630,000000,7.72198,7.78416,7.71547,7.76629,62404.18473776,0
+BKN.US,D,20100701,000000,7.77044,7.78504,7.74142,7.76798,26140.143763579,0
+BKN.US,D,20100702,000000,7.76798,7.82393,7.76798,7.81653,26944.70530749,0
+BKN.US,D,20100706,000000,7.83952,7.87643,7.83952,7.87179,29925.838887071,0
+BKN.US,D,20100707,000000,7.87179,7.91225,7.83952,7.87643,69796.220585157,0
+BKN.US,D,20100708,000000,8.1343,8.1343,7.90179,7.9386,34694.43665237,0
+BKN.US,D,20100709,000000,7.95519,7.95519,7.88551,7.92794,31957.5087807,0
+BKN.US,D,20100712,000000,7.97748,7.97748,7.92794,7.93446,28937.869736801,0
+BKN.US,D,20100713,000000,7.89636,7.92794,7.86005,7.89341,21647.164058663,0
+BKN.US,D,20100714,000000,7.86508,7.86508,7.79709,7.81268,51664.200098066,0
+BKN.US,D,20100715,000000,7.82975,7.82975,7.82393,7.82393,7044.4733668411,0
+BKN.US,D,20100716,000000,7.82393,7.82393,7.77419,7.78504,30452.755767214,0
+BKN.US,D,20100719,000000,7.74716,7.78504,7.74716,7.76798,33132.938744097,0
+BKN.US,D,20100720,000000,7.76798,7.81268,7.752,7.80202,36699.760701992,0
+BKN.US,D,20100721,000000,7.78504,7.81653,7.77991,7.81653,16887.686008598,0
+BKN.US,D,20100722,000000,7.79709,7.87179,7.79709,7.84633,49350.832333898,0
+BKN.US,D,20100723,000000,7.83458,7.84633,7.81653,7.82393,24099.354154715,0
+BKN.US,D,20100726,000000,7.82975,7.85245,7.82975,7.82975,18934.555427617,0
+BKN.US,D,20100727,000000,7.86005,7.87643,7.81653,7.83952,20181.929811187,0
+BKN.US,D,20100728,000000,7.87179,7.88551,7.82393,7.84633,75859.817913577,0
+BKN.US,D,20100729,000000,7.85245,7.86508,7.83952,7.86508,13340.116782863,0
+BKN.US,D,20100730,000000,7.82975,7.87179,7.82975,7.85245,37351.313690323,0
+BKN.US,D,20100802,000000,7.86508,7.92794,7.85245,7.92794,73981.156575528,0
+BKN.US,D,20100803,000000,7.92182,7.97295,7.90633,7.97295,39071.899964331,0
+BKN.US,D,20100804,000000,8.0372,8.0372,7.96081,7.96081,50850.518838921,0
+BKN.US,D,20100805,000000,7.99633,8.02545,7.97295,8.02545,29329.004190139,0
+BKN.US,D,20100806,000000,8.02545,8.11871,8.02545,8.07479,70163.035797873,0
+BKN.US,D,20100809,000000,8.06265,8.08486,8.0372,8.04223,47238.098304861,0
+BKN.US,D,20100810,000000,8.04695,8.06808,8.01014,8.01014,43624.664469108,0
+BKN.US,D,20100811,000000,8.00206,8.03246,7.98331,7.98933,31570.427534133,0
+BKN.US,D,20100812,000000,7.95519,8.0056,7.9386,7.9386,35247.69937652,0
+BKN.US,D,20100813,000000,7.96081,7.97748,7.95519,7.97748,20563.944549292,0
+BKN.US,D,20100816,000000,7.98331,8.05584,7.96525,8.01014,51431.140708772,0
+BKN.US,D,20100817,000000,7.98933,8.04223,7.98933,8.01894,33268.721170904,0
+BKN.US,D,20100818,000000,8.0143,8.06265,8.0143,8.0143,45929.925819737,0
+BKN.US,D,20100819,000000,8.00206,8.10351,7.98933,8.07479,58900.187484806,0
+BKN.US,D,20100820,000000,8.05179,8.07479,8.0056,8.06265,36576.137895496,0
+BKN.US,D,20100823,000000,8.07479,8.10351,8.04223,8.08486,18357.986764537,0
+BKN.US,D,20100824,000000,8.1343,8.1343,8.06265,8.07864,52597.450956936,0
+BKN.US,D,20100825,000000,8.06265,8.0966,8.04223,8.05584,33542.312627902,0
+BKN.US,D,20100826,000000,8.04223,8.11259,8.04223,8.10844,32109.504034588,0
+BKN.US,D,20100827,000000,8.08486,8.12996,8.07479,8.12996,20100.865675781,0
+BKN.US,D,20100830,000000,8.10844,8.18049,8.10844,8.15602,81692.382456088,0
+BKN.US,D,20100831,000000,8.17862,8.18977,8.12729,8.14308,27225.389876335,0
+BKN.US,D,20100901,000000,8.15088,8.18049,8.11259,8.12404,72196.732294888,0
+BKN.US,D,20100902,000000,8.11871,8.14495,8.11871,8.13954,22691.878103718,0
+BKN.US,D,20100903,000000,8.13954,8.14495,8.06265,8.06265,49636.583411207,0
+BKN.US,D,20100907,000000,8.09098,8.11259,8.0372,8.11259,51493.965413712,0
+BKN.US,D,20100908,000000,8.12996,8.14495,8.12996,8.14495,35523.317436903,0
+BKN.US,D,20100909,000000,8.16163,8.22648,8.15088,8.15088,29710.00562655,0
+BKN.US,D,20100910,000000,8.19144,8.19598,8.13954,8.16163,61964.411803178,0
+BKN.US,D,20100913,000000,8.08486,8.12996,8.06808,8.08486,53516.51559211,0
+BKN.US,D,20100914,000000,8.0966,8.12996,8.08486,8.10351,36317.745963888,0
+BKN.US,D,20100915,000000,8.10844,8.12996,7.96081,7.98331,81710.621886554,0
+BKN.US,D,20100916,000000,8.0143,8.01894,7.96525,8.0056,63585.694511312,0
+BKN.US,D,20100917,000000,8.01894,8.05584,7.98331,8.05584,55360.724672612,0
+BKN.US,D,20100920,000000,8.09098,8.14495,8.06808,8.12996,57641.666782617,0
+BKN.US,D,20100921,000000,8.12996,8.14495,8.08486,8.11259,52320.819594861,0
+BKN.US,D,20100922,000000,8.1343,8.14495,8.10351,8.14495,20296.43290245,0
+BKN.US,D,20100923,000000,8.13954,8.14495,8.1343,8.14495,19399.660904513,0
+BKN.US,D,20100924,000000,8.12996,8.14495,8.11871,8.14495,37223.637677058,0
+BKN.US,D,20100927,000000,8.14495,8.14495,8.12404,8.14495,21277.30894087,0
+BKN.US,D,20100928,000000,8.15088,8.19144,8.15088,8.16163,36788.931250939,0
+BKN.US,D,20100929,000000,8.14495,8.19993,8.11871,8.19144,45441.514403911,0
+BKN.US,D,20100930,000000,8.19401,8.28036,8.19401,8.217,32230.086936006,0
+BKN.US,D,20101001,000000,8.27028,8.28036,8.23782,8.26397,45055.446459037,0
+BKN.US,D,20101004,000000,8.3145,8.3145,8.22648,8.22648,36562.964973493,0
+BKN.US,D,20101005,000000,8.25529,8.25529,8.18049,8.19993,43593.252116638,0
+BKN.US,D,20101006,000000,8.19993,8.21316,8.18049,8.19598,48299.025176997,0
+BKN.US,D,20101007,000000,8.17012,8.18513,8.14495,8.15088,40678.996448768,0
+BKN.US,D,20101008,000000,8.17012,8.18513,8.16163,8.17012,12681.470682683,0
+BKN.US,D,20101011,000000,8.19144,8.19144,8.16163,8.17012,3985.3155569312,0
+BKN.US,D,20101012,000000,8.17495,8.19993,8.17495,8.19598,11723.900583192,0
+BKN.US,D,20101013,000000,8.17012,8.17012,8.10844,8.10844,27991.445955929,0
+BKN.US,D,20101014,000000,8.17495,8.17495,8.07864,8.07864,59295.375144913,0
+BKN.US,D,20101015,000000,8.08486,8.08486,8.05584,8.07479,35363.215769475,0
+BKN.US,D,20101018,000000,8.06265,8.07479,7.98933,8.0056,57237.359407276,0
+BKN.US,D,20101019,000000,7.99633,8.02545,7.97295,8.01014,22385.860992557,0
+BKN.US,D,20101020,000000,8.01014,8.06265,8.00206,8.06265,14454.748644705,0
+BKN.US,D,20101021,000000,8.08486,8.11259,8.0372,8.05179,23182.316122927,0
+BKN.US,D,20101022,000000,8.06808,8.08486,8.06265,8.07479,9686.1508794064,0
+BKN.US,D,20101025,000000,8.06265,8.08486,8.06265,8.08486,4619.6424164885,0
+BKN.US,D,20101026,000000,8.09098,8.0966,8.05584,8.06808,11083.493913479,0
+BKN.US,D,20101027,000000,8.08486,8.08486,8.05179,8.06808,30310.893530253,0
+BKN.US,D,20101028,000000,8.11259,8.11259,8.0372,8.04223,30771.945800378,0
+BKN.US,D,20101029,000000,8.04755,8.12916,8.04755,8.12916,31947.375763775,0
+BKN.US,D,20101101,000000,8.15088,8.17012,8.10844,8.13954,54013.033421476,0
+BKN.US,D,20101102,000000,8.15088,8.15088,8.11871,8.11871,36821.356905102,0
+BKN.US,D,20101103,000000,8.0966,8.16163,8.07864,8.10351,48456.086939347,0
+BKN.US,D,20101104,000000,8.11259,8.12996,8.07864,8.12996,44655.192290467,0
+BKN.US,D,20101105,000000,8.12996,8.14495,8.11871,8.1343,35281.138332375,0
+BKN.US,D,20101108,000000,8.1343,8.1343,8.0966,8.10844,12868.931495812,0
+BKN.US,D,20101109,000000,8.0966,8.11259,8.03246,8.03246,61893.480684697,0
+BKN.US,D,20101110,000000,8.0056,8.03246,7.73087,7.77991,111661.79331594,0
+BKN.US,D,20101111,000000,7.77044,7.77044,7.41823,7.61372,167371.0937708,0
+BKN.US,D,20101112,000000,7.60465,7.80715,7.54839,7.54839,98810.087948903,0
+BKN.US,D,20101115,000000,7.49403,7.49403,6.92489,7.00611,695746.11504988,0
+BKN.US,D,20101116,000000,6.92489,7.24858,6.81979,7.12917,433674.88499531,0
+BKN.US,D,20101117,000000,7.18088,7.24858,7.07035,7.19707,216410.84248508,0
+BKN.US,D,20101118,000000,7.20793,7.21789,7.00611,7.12404,214021.47709396,0
+BKN.US,D,20101119,000000,7.11851,7.35368,7.10854,7.33206,182858.39684025,0
+BKN.US,D,20101122,000000,7.28233,7.51504,7.28233,7.47241,168053.04580991,0
+BKN.US,D,20101123,000000,7.47241,7.5705,7.37984,7.42257,102932.19923433,0
+BKN.US,D,20101124,000000,7.39632,7.43915,7.39632,7.41389,56034.570298179,0
+BKN.US,D,20101126,000000,7.42829,7.48326,7.42829,7.48326,9410.5328190237,0
+BKN.US,D,20101129,000000,7.48326,7.57544,7.44507,7.57544,54714.238192743,0
+BKN.US,D,20101130,000000,7.53942,7.53942,7.42335,7.53942,77463.874492937,0
+BKN.US,D,20101201,000000,7.56635,7.56635,7.3375,7.39217,97779.560127545,0
+BKN.US,D,20101202,000000,7.41389,7.48879,7.28233,7.3149,140787.12386586,0
+BKN.US,D,20101203,000000,7.34796,7.45168,7.33206,7.33206,62348.453144668,0
+BKN.US,D,20101206,000000,7.3375,7.35368,7.19707,7.24404,113884.97722947,0
+BKN.US,D,20101207,000000,7.24858,7.2925,7.14694,7.16401,122942.88105948,0
+BKN.US,D,20101208,000000,7.12917,7.16933,7.02792,7.12404,188097.16659091,0
+BKN.US,D,20101209,000000,7.08574,7.10302,7.01617,7.08052,141796.37235168,0
+BKN.US,D,20101210,000000,7.08052,7.0969,7.03334,7.06512,56071.049159112,0
+BKN.US,D,20101213,000000,7.0593,7.0593,6.87002,6.97818,248737.19308187,0
+BKN.US,D,20101214,000000,7.01617,7.06512,6.77754,6.96762,235341.34470593,0
+BKN.US,D,20101215,000000,6.91857,6.99308,6.8416,6.99308,231505.9977995,0
+BKN.US,D,20101216,000000,6.97719,7.13529,6.97719,7.13529,143034.62702001,0
+BKN.US,D,20101217,000000,7.14694,7.30355,7.14694,7.23773,152239.45959545,0
+BKN.US,D,20101220,000000,7.27592,7.27592,6.96762,7.04015,195368.61953688,0
+BKN.US,D,20101221,000000,6.95528,7.04953,6.89173,6.96762,338935.22994551,0
+BKN.US,D,20101222,000000,7.02792,7.02792,6.94432,7.02792,131745.43286294,0
+BKN.US,D,20101223,000000,7.02792,7.11377,7.01617,7.09088,56477.383137838,0
+BKN.US,D,20101227,000000,7.06512,7.15246,7.06512,7.10854,77216.628879946,0
+BKN.US,D,20101228,000000,7.10302,7.10854,7.04015,7.04015,72782.420673201,0
+BKN.US,D,20101229,000000,7.05703,7.05703,6.9619,6.99131,70132.636747095,0
+BKN.US,D,20101230,000000,6.9619,7.00828,6.91857,7.00828,108951.21128828,0
+BKN.US,D,20101231,000000,7.04539,7.17832,7.04015,7.13608,71133.778819368,0
+BKN.US,D,20110103,000000,7.16933,7.16933,7.09088,7.15779,46220.743405508,0
+BKN.US,D,20110104,000000,7.15779,7.20793,7.14694,7.18611,74166.59078527,0
+BKN.US,D,20110105,000000,7.14694,7.18088,7.11851,7.15246,45660.387569509,0
+BKN.US,D,20110106,000000,7.10302,7.12917,7.08574,7.08574,15903.770065099,0
+BKN.US,D,20110107,000000,7.08574,7.14092,7.0593,7.11377,68292.480873363,0
+BKN.US,D,20110110,000000,7.12917,7.12917,7.04015,7.04449,96723.699763873,0
+BKN.US,D,20110111,000000,7.0593,7.09088,6.97295,6.99308,67383.549255116,0
+BKN.US,D,20110112,000000,6.92489,6.95528,6.81979,6.83113,150589.80443992,0
+BKN.US,D,20110113,000000,6.81485,6.81485,6.71705,6.75515,228162.10221397,0
+BKN.US,D,20110114,000000,6.76117,6.76649,6.54386,6.63622,216073.41302145,0
+BKN.US,D,20110118,000000,6.67964,6.73492,6.59271,6.69553,130726.0513602,0
+BKN.US,D,20110119,000000,6.70984,6.73255,6.62784,6.6382,167483.57025868,0
+BKN.US,D,20110120,000000,6.71182,6.80498,6.64717,6.79275,108082.81173774,0
+BKN.US,D,20110121,000000,6.77252,6.91413,6.77252,6.91413,127216.98759879,0
+BKN.US,D,20110124,000000,6.89173,7.07519,6.89173,7.07519,107531.57561697,0
+BKN.US,D,20110125,000000,7.07519,7.14092,7.02259,7.0593,104425.80592921,0
+BKN.US,D,20110126,000000,7.06512,7.10302,7.05466,7.07035,22630.066700469,0
+BKN.US,D,20110127,000000,7.1344,7.1344,7.01617,7.04953,35574.995823224,0
+BKN.US,D,20110128,000000,7.0593,7.07519,7.02259,7.03334,18021.570602599,0
+BKN.US,D,20110131,000000,7.07232,7.10222,7.01025,7.05624,30353.452201341,0
+BKN.US,D,20110201,000000,7.08052,7.10854,7.02792,7.06512,30454.7823706,0
+BKN.US,D,20110202,000000,7.08574,7.14092,7.08574,7.11377,49566.665594418,0
+BKN.US,D,20110203,000000,7.10854,7.20219,7.10854,7.11851,76275.271607536,0
+BKN.US,D,20110204,000000,7.10854,7.12404,7.05466,7.07519,69564.174497555,0
+BKN.US,D,20110207,000000,7.08574,7.10854,7.07035,7.10302,50132.08793888,0
+BKN.US,D,20110208,000000,7.0593,7.11851,7.03334,7.11851,109552.09919198,0
+BKN.US,D,20110209,000000,7.09088,7.12404,7.07519,7.0969,46892.562427691,0
+BKN.US,D,20110210,000000,7.09778,7.12404,7.08052,7.09088,35509.131213206,0
+BKN.US,D,20110211,000000,7.02792,7.11851,7.02792,7.0969,64033.573859434,0
+BKN.US,D,20110214,000000,7.08052,7.08574,7.04015,7.04015,24869.463441079,0
+BKN.US,D,20110215,000000,7.03334,7.04449,6.96762,6.98281,43845.564238091,0
+BKN.US,D,20110216,000000,6.97295,7.00611,6.95016,6.95016,56574.660100327,0
+BKN.US,D,20110218,000000,6.98223,7.01114,6.96071,6.96071,35278.098427298,0
+BKN.US,D,20110222,000000,6.94432,6.95528,6.8639,6.88739,91992.594161201,0
+BKN.US,D,20110223,000000,6.89173,6.97295,6.87002,6.93564,49216.063208784,0
+BKN.US,D,20110224,000000,6.91857,6.94432,6.88739,6.90229,76218.526712751,0
+BKN.US,D,20110225,000000,6.93861,6.93861,6.86844,6.9013,74023.715246616,0
+BKN.US,D,20110228,000000,6.92489,6.96841,6.90811,6.90811,53936.022492839,0
+BKN.US,D,20110301,000000,6.88887,6.94205,6.88887,6.91275,63412.419921881,0
+BKN.US,D,20110302,000000,6.93801,6.97659,6.88887,6.96012,93796.271173999,0
+BKN.US,D,20110303,000000,6.94205,6.99851,6.93801,6.96545,80942.539203576,0
+BKN.US,D,20110304,000000,7.00502,7.00502,6.94946,6.95469,127114.64412784,0
+BKN.US,D,20110307,000000,6.93861,6.9994,6.93861,6.9994,51813.155446876,0
+BKN.US,D,20110308,000000,6.96703,7.0593,6.96703,7.05466,57764.276287419,0
+BKN.US,D,20110309,000000,7.0593,7.11851,7.03936,7.0593,104908.13753488,0
+BKN.US,D,20110310,000000,7.03256,7.07983,7.00433,7.06985,80941.525901884,0
+BKN.US,D,20110311,000000,7.07519,7.08052,7.0593,7.08052,38191.340793475,0
+BKN.US,D,20110314,000000,7.05466,7.11377,7.05466,7.11377,29431.34766109,0
+BKN.US,D,20110315,000000,7.08052,7.15315,7.0438,7.12404,79329.362908983,0
+BKN.US,D,20110316,000000,7.11377,7.15315,7.10352,7.15315,55820.763641044,0
+BKN.US,D,20110317,000000,7.1868,7.21286,7.15779,7.19795,104022.51185554,0
+BKN.US,D,20110318,000000,7.2392,7.31727,7.21217,7.24947,79292.88404805,0
+BKN.US,D,20110321,000000,7.61155,7.6237,7.24404,7.25667,140697.95331692,0
+BKN.US,D,20110322,000000,7.24947,7.37658,7.24404,7.26802,109106.24644724,0
+BKN.US,D,20110323,000000,7.31214,7.37037,7.27759,7.3227,29254.019864888,0
+BKN.US,D,20110324,000000,7.2997,7.35506,7.2997,7.34391,43257.849256393,0
+BKN.US,D,20110325,000000,7.32882,7.37184,7.30039,7.30612,32124.703559977,0
+BKN.US,D,20110328,000000,7.34391,7.38812,7.3227,7.33947,20519.359274818,0
+BKN.US,D,20110329,000000,7.35506,7.37658,7.33423,7.36573,19147.348783059,0
+BKN.US,D,20110330,000000,7.34391,7.34885,7.29328,7.2997,57559.589345518,0
+BKN.US,D,20110331,000000,7.28165,7.2925,7.19154,7.20793,60656.239318053,0
+BKN.US,D,20110401,000000,7.24444,7.25085,7.20793,7.20793,20427.148820793,0
+BKN.US,D,20110404,000000,7.22312,7.24404,7.19795,7.20219,33162.324493183,0
+BKN.US,D,20110405,000000,7.23506,7.23506,7.16548,7.16548,47661.658412361,0
+BKN.US,D,20110406,000000,7.17595,7.17595,7.14752,7.14752,77482.113923404,0
+BKN.US,D,20110407,000000,7.1718,7.1718,7.13608,7.13608,24468.195970816,0
+BKN.US,D,20110408,000000,7.13529,7.13529,7.10352,7.11377,18028.663714448,0
+BKN.US,D,20110411,000000,7.13006,7.18167,7.13006,7.15315,37658.344103176,0
+BKN.US,D,20110412,000000,7.15947,7.15947,7.03256,7.12463,101375.76783452,0
+BKN.US,D,20110413,000000,7.13529,7.14752,7.0969,7.13006,24005.117097305,0
+BKN.US,D,20110414,000000,7.11851,7.1416,7.11851,7.13006,19460.459006068,0
+BKN.US,D,20110415,000000,7.11851,7.1648,7.11377,7.14752,16038.539190213,0
+BKN.US,D,20110418,000000,7.1416,7.18167,7.13006,7.18167,43689.515777433,0
+BKN.US,D,20110419,000000,7.15847,7.18167,7.14752,7.18167,22966.482862407,0
+BKN.US,D,20110420,000000,7.21286,7.22381,7.17595,7.20793,32919.132086963,0
+BKN.US,D,20110421,000000,7.1875,7.20793,7.13006,7.17122,24736.720919351,0
+BKN.US,D,20110425,000000,7.17595,7.20269,7.13529,7.15847,53980.607767313,0
+BKN.US,D,20110426,000000,7.1718,7.18818,7.15403,7.18818,29932.931998919,0
+BKN.US,D,20110427,000000,7.19795,7.19795,7.15847,7.17595,78967.614204731,0
+BKN.US,D,20110428,000000,7.17122,7.19331,7.17122,7.1875,19491.871358538,0
+BKN.US,D,20110429,000000,7.18818,7.19952,7.17664,7.19952,48994.150138109,0
+BKN.US,D,20110502,000000,7.1875,7.21286,7.18167,7.19795,54956.41729727,0
+BKN.US,D,20110503,000000,7.18167,7.21286,7.17595,7.19795,53329.054778981,0
+BKN.US,D,20110504,000000,7.18197,7.24157,7.1718,7.22539,91969.288222271,0
+BKN.US,D,20110505,000000,7.23506,7.29121,7.21947,7.285,54571.362654088,0
+BKN.US,D,20110506,000000,7.285,7.31954,7.285,7.29121,34647.82477451,0
+BKN.US,D,20110509,000000,7.33129,7.36405,7.29477,7.32477,28427.16568374,0
+BKN.US,D,20110510,000000,7.285,7.37431,7.285,7.37431,43317.634056256,0
+BKN.US,D,20110511,000000,7.40826,7.43628,7.38566,7.43628,34905.203404427,0
+BKN.US,D,20110512,000000,7.46777,7.50586,7.44063,7.45849,27553.699624732,0
+BKN.US,D,20110513,000000,7.49096,7.50586,7.44063,7.45849,26731.911952047,0
+BKN.US,D,20110516,000000,7.48475,7.49096,7.41823,7.45345,29320.897776598,0
+BKN.US,D,20110517,000000,7.46392,7.47961,7.41389,7.4355,68017.876114673,0
+BKN.US,D,20110518,000000,7.42829,7.48475,7.42829,7.47388,51666.226701451,0
+BKN.US,D,20110519,000000,7.48475,7.55244,7.47388,7.53942,130029.9130974,0
+BKN.US,D,20110520,000000,7.52954,7.5705,7.52954,7.55994,27265.921944038,0
+BKN.US,D,20110523,000000,7.52283,7.57878,7.52283,7.55994,31427.55199548,0
+BKN.US,D,20110524,000000,7.56389,7.65941,7.56389,7.62754,60842.686829489,0
+BKN.US,D,20110525,000000,7.62754,7.65941,7.61876,7.6237,20000.548808215,0
+BKN.US,D,20110526,000000,7.63375,7.64432,7.62754,7.62754,39023.261483086,0
+BKN.US,D,20110527,000000,7.66732,7.79619,7.64659,7.68596,65468.409056133,0
+BKN.US,D,20110531,000000,7.69751,7.76294,7.69376,7.70461,47554.248432947,0
+BKN.US,D,20110601,000000,7.76294,7.76294,7.69021,7.71952,39094.192601567,0
+BKN.US,D,20110602,000000,7.72198,7.79087,7.71547,7.79087,52345.138835482,0
+BKN.US,D,20110603,000000,7.75948,7.81721,7.75948,7.80202,58112.852069668,0
+BKN.US,D,20110606,000000,7.79619,7.84031,7.7513,7.84031,40951.574604073,0
+BKN.US,D,20110607,000000,7.84209,7.84209,7.78504,7.78504,44573.114853366,0
+BKN.US,D,20110608,000000,7.8189,7.82551,7.78504,7.80883,29784.989951802,0
+BKN.US,D,20110609,000000,7.79235,7.86252,7.79235,7.80883,32471.252738841,0
+BKN.US,D,20110610,000000,7.85422,7.86686,7.67975,7.67975,64695.259864691,0
+BKN.US,D,20110613,000000,7.71547,7.74499,7.69188,7.69188,43268.995575011,0
+BKN.US,D,20110614,000000,7.73334,7.80715,7.72811,7.80715,26427.921444272,0
+BKN.US,D,20110615,000000,7.76965,7.8778,7.76629,7.80202,31901.777187609,0
+BKN.US,D,20110616,000000,7.86172,7.86172,7.69455,7.73728,76773.816040287,0
+BKN.US,D,20110617,000000,7.75948,7.7733,7.70274,7.7733,22344.31562316,0
+BKN.US,D,20110620,000000,7.76965,7.78416,7.75544,7.77903,17320.365831331,0
+BKN.US,D,20110621,000000,7.76629,7.80715,7.75544,7.76629,20559.891342521,0
+BKN.US,D,20110622,000000,7.79619,7.84031,7.79619,7.84031,25059.964159284,0
+BKN.US,D,20110623,000000,7.85422,7.95923,7.80202,7.94008,39570.444397081,0
+BKN.US,D,20110624,000000,7.96081,7.96081,7.89923,7.90534,18807.892716043,0
+BKN.US,D,20110627,000000,7.90367,7.90367,7.86686,7.88294,27875.929562974,0
+BKN.US,D,20110628,000000,7.90367,7.909,7.88294,7.909,22872.245804997,0
+BKN.US,D,20110629,000000,7.91935,7.9469,7.82393,7.86074,68492.101306802,0
+BKN.US,D,20110630,000000,7.89479,7.89479,7.74972,7.76965,69903.630564571,0
+BKN.US,D,20110701,000000,7.83192,7.89084,7.79797,7.83695,30740.533447908,0
+BKN.US,D,20110705,000000,7.88728,7.92419,7.87693,7.91935,21071.608697275,0
+BKN.US,D,20110706,000000,7.86765,7.94186,7.86765,7.91581,32250.352969858,0
+BKN.US,D,20110707,000000,7.9469,7.98854,7.92419,7.94008,36131.298452453,0
+BKN.US,D,20110708,000000,7.96347,7.96347,7.90269,7.93604,37097.988267177,0
+BKN.US,D,20110711,000000,7.91581,7.97827,7.91581,7.91581,28591.320557937,0
+BKN.US,D,20110712,000000,7.90269,7.98232,7.90269,7.95301,36799.064267865,0
+BKN.US,D,20110713,000000,7.96624,8.0065,7.95519,7.97827,25150.148009924,0
+BKN.US,D,20110714,000000,7.95519,7.97827,7.95519,7.97827,13356.329609944,0
+BKN.US,D,20110715,000000,7.94945,7.97827,7.89084,7.92113,26938.625497335,0
+BKN.US,D,20110718,000000,7.94274,7.95519,7.8494,7.86942,41800.721422458,0
+BKN.US,D,20110719,000000,7.86765,7.90367,7.86172,7.87406,26123.930936497,0
+BKN.US,D,20110720,000000,7.87406,7.91581,7.87406,7.90534,17791.551118383,0
+BKN.US,D,20110721,000000,7.94274,7.95519,7.76028,7.80883,199689.33795406,0
+BKN.US,D,20110722,000000,7.8337,7.86005,7.80478,7.85245,35306.47087469,0
+BKN.US,D,20110725,000000,7.86252,7.86252,7.79797,7.81357,30921.91445088,0
+BKN.US,D,20110726,000000,7.80034,7.81189,7.75367,7.76382,43014.656850173,0
+BKN.US,D,20110727,000000,7.79235,7.79235,7.54109,7.5931,114679.40575645,0
+BKN.US,D,20110728,000000,7.55994,7.63119,7.54761,7.56635,54794.289026457,0
+BKN.US,D,20110729,000000,7.47241,7.53448,7.41951,7.49964,74413.836398261,0
+BKN.US,D,20110801,000000,7.57444,7.66168,7.57444,7.63622,55059.774069914,0
+BKN.US,D,20110802,000000,7.63119,7.72633,7.63119,7.72633,39440.741780431,0
+BKN.US,D,20110803,000000,7.73728,7.8337,7.73728,7.8112,34321.541629498,0
+BKN.US,D,20110804,000000,7.82975,7.87406,7.75811,7.75811,115834.569686,0
+BKN.US,D,20110805,000000,7.76896,7.78831,7.66997,7.71281,40573.613072739,0
+BKN.US,D,20110808,000000,7.53605,7.56635,7.16658,7.28293,194733.27937563,0
+BKN.US,D,20110809,000000,7.26733,7.5556,7.26733,7.5556,69376.713684427,0
+BKN.US,D,20110810,000000,7.50724,7.75811,7.48031,7.75811,59276.122412754,0
+BKN.US,D,20110811,000000,7.80034,7.81534,7.66997,7.80478,24761.040159972,0
+BKN.US,D,20110812,000000,7.81534,7.86607,7.78831,7.84633,14497.307315793,0
+BKN.US,D,20110815,000000,7.87693,7.91481,7.87259,7.89479,21625.884723119,0
+BKN.US,D,20110816,000000,7.83873,7.909,7.83873,7.89785,17407.509776894,0
+BKN.US,D,20110817,000000,7.89785,8.0056,7.88728,7.95301,30873.275969636,0
+BKN.US,D,20110818,000000,7.85245,7.9314,7.84633,7.9314,27357.119096371,0
+BKN.US,D,20110819,000000,7.9314,7.9314,7.8112,7.82235,51042.03285882,0
+BKN.US,D,20110822,000000,7.87693,7.89785,7.80034,7.80034,20787.884223352,0
+BKN.US,D,20110823,000000,7.83873,7.94008,7.81534,7.82807,51308.531203969,0
+BKN.US,D,20110824,000000,7.83873,7.94008,7.83873,7.89785,23257.300448179,0
+BKN.US,D,20110825,000000,7.87259,7.89785,7.84633,7.89479,31712.289771095,0
+BKN.US,D,20110826,000000,7.87406,7.94186,7.85422,7.8786,35559.796297836,0
+BKN.US,D,20110829,000000,7.90269,7.909,7.86607,7.88728,36823.383508487,0
+BKN.US,D,20110830,000000,7.87693,7.96347,7.87259,7.96347,40476.336110251,0
+BKN.US,D,20110831,000000,7.95597,8.04855,7.95597,8.03788,22357.488545165,0
+BKN.US,D,20110901,000000,8.03788,8.03788,8.00136,8.01982,48731.70499973,0
+BKN.US,D,20110902,000000,7.94778,7.99792,7.94778,7.97748,20224.488482276,0
+BKN.US,D,20110906,000000,7.94463,7.98775,7.93929,7.98775,30794.238437615,0
+BKN.US,D,20110907,000000,8.01351,8.01815,7.98775,8.00837,16352.662714914,0
+BKN.US,D,20110908,000000,8.00383,8.04755,7.99959,8.0372,15539.994757462,0
+BKN.US,D,20110909,000000,8.01657,8.03483,8.01184,8.03483,26691.379884344,0
+BKN.US,D,20110912,000000,8.02959,8.05179,8.01657,8.04044,50266.857063993,0
+BKN.US,D,20110913,000000,8.04598,8.10924,8.04598,8.10924,29009.814156976,0
+BKN.US,D,20110914,000000,8.08486,8.12039,8.06097,8.12039,33593.991014223,0
+BKN.US,D,20110915,000000,8.09749,8.13124,8.05506,8.12039,37545.867615299,0
+BKN.US,D,20110916,000000,8.08486,8.12641,8.04598,8.10924,26434.001254428,0
+BKN.US,D,20110919,000000,8.0741,8.1043,8.06097,8.09749,25077.190288059,0
+BKN.US,D,20110920,000000,8.0741,8.08486,8.02959,8.02959,41223.139457685,0
+BKN.US,D,20110921,000000,8.09749,8.09749,8.00749,8.01184,76647.153328714,0
+BKN.US,D,20110922,000000,8.02959,8.04598,8.00285,8.04598,43876.976590562,0
+BKN.US,D,20110923,000000,7.99959,8.10075,7.99959,8.08811,47011.118725723,0
+BKN.US,D,20110926,000000,8.13124,8.13124,8.0741,8.07815,27990.432654236,0
+BKN.US,D,20110927,000000,8.09098,8.17418,8.09098,8.17418,44409.973280861,0
+BKN.US,D,20110928,000000,8.13607,8.25203,8.13124,8.21316,66299.316444051,0
+BKN.US,D,20110929,000000,8.20407,8.23881,8.20407,8.21967,21452.610133687,0
+BKN.US,D,20110930,000000,8.22214,8.31727,8.22214,8.28904,46086.987582087,0
+BKN.US,D,20111003,000000,8.32062,8.35102,8.2624,8.2624,36010.715551035,0
+BKN.US,D,20111004,000000,8.31627,8.33642,8.15088,8.18109,81347.859880609,0
+BKN.US,D,20111005,000000,8.18877,8.25203,8.12996,8.14031,47214.792365932,0
+BKN.US,D,20111006,000000,8.17762,8.17762,7.99268,8.01815,106783.75896785,0
+BKN.US,D,20111007,000000,7.99959,7.99959,7.96258,7.9688,43252.78274793,0
+BKN.US,D,20111010,000000,7.97512,8.09443,7.9688,8.03246,38485.198284324,0
+BKN.US,D,20111011,000000,8.02545,8.08811,7.98775,8.0372,35820.214832829,0
+BKN.US,D,20111012,000000,8.05179,8.08811,8.00837,8.01351,34623.505533889,0
+BKN.US,D,20111013,000000,7.99357,8.11101,7.98054,8.08811,10966.964218832,0
+BKN.US,D,20111014,000000,8.11693,8.23634,8.11693,8.23072,31749.781933721,0
+BKN.US,D,20111017,000000,8.23072,8.23072,8.18109,8.20575,29926.852188763,0
+BKN.US,D,20111018,000000,8.19312,8.26397,8.19312,8.23634,35607.421477387,0
+BKN.US,D,20111019,000000,8.19677,8.27602,8.19677,8.27602,27284.161374505,0
+BKN.US,D,20111020,000000,8.23072,8.31983,8.23072,8.25963,59248.763267054,0
+BKN.US,D,20111021,000000,8.28036,8.3145,8.23881,8.3145,35672.272785712,0
+BKN.US,D,20111024,000000,8.27602,8.36938,8.26397,8.33642,67102.86468627,0
+BKN.US,D,20111025,000000,8.29694,8.36769,8.25816,8.36089,45496.232695311,0
+BKN.US,D,20111026,000000,8.31106,8.38102,8.31106,8.38102,23892.640609429,0
+BKN.US,D,20111027,000000,8.38102,8.40332,8.31983,8.31983,21269.20252733,0
+BKN.US,D,20111028,000000,8.36769,8.38102,8.284,8.32842,33648.709305623,0
+BKN.US,D,20111031,000000,8.30749,8.32338,8.29614,8.32338,23886.560799273,0
+BKN.US,D,20111101,000000,8.35358,8.38102,8.30859,8.35358,31892.657472376,0
+BKN.US,D,20111102,000000,8.34934,8.38102,8.34263,8.34263,21447.543625224,0
+BKN.US,D,20111103,000000,8.40856,8.40856,8.34086,8.39789,25091.376511754,0
+BKN.US,D,20111104,000000,8.3452,8.38457,8.32062,8.35102,32165.235627681,0
+BKN.US,D,20111107,000000,8.34677,8.39167,8.34677,8.39167,23976.744649913,0
+BKN.US,D,20111108,000000,8.40776,8.46145,8.37372,8.46145,33368.024736777,0
+BKN.US,D,20111109,000000,8.40856,8.48977,8.39267,8.46234,19145.322179675,0
+BKN.US,D,20111110,000000,8.45681,8.45681,8.40243,8.40243,52032.028612474,0
+BKN.US,D,20111111,000000,8.43372,8.47093,8.40243,8.43372,42381.343292309,0
+BKN.US,D,20111114,000000,8.42394,8.45138,8.38665,8.38665,36434.275658535,0
+BKN.US,D,20111115,000000,8.40776,8.43372,8.39711,8.40243,29893.413232908,0
+BKN.US,D,20111116,000000,8.36769,8.50783,8.36769,8.45592,35749.283714348,0
+BKN.US,D,20111117,000000,8.45592,8.45592,8.39167,8.45138,41865.572730783,0
+BKN.US,D,20111118,000000,8.48809,8.50152,8.41299,8.45592,47699.150574987,0
+BKN.US,D,20111121,000000,8.43372,8.47093,8.40243,8.47093,56694.229700051,0
+BKN.US,D,20111122,000000,8.43372,8.57454,8.43372,8.57454,54704.105175817,0
+BKN.US,D,20111123,000000,8.55401,8.56042,8.49599,8.50783,51150.456139926,0
+BKN.US,D,20111125,000000,8.5025,8.53626,8.5025,8.51483,7536.9379894367,0
+BKN.US,D,20111128,000000,8.53429,8.56042,8.52017,8.54681,25657.812157908,0
+BKN.US,D,20111129,000000,8.52017,8.59329,8.52017,8.58076,48015.300703073,0
+BKN.US,D,20111130,000000,8.56556,8.61718,8.56042,8.56042,22802.327988208,0
+BKN.US,D,20111201,000000,8.61362,8.61362,8.53429,8.55401,18312.388188371,0
+BKN.US,D,20111202,000000,8.54119,8.60148,8.53626,8.58264,27862.756640971,0
+BKN.US,D,20111205,000000,8.64471,8.64471,8.5707,8.59506,34540.414795097,0
+BKN.US,D,20111206,000000,8.58698,8.64273,8.57987,8.63198,44130.302013707,0
+BKN.US,D,20111207,000000,8.62843,8.64471,8.62556,8.64471,36783.864742476,0
+BKN.US,D,20111208,000000,8.62556,8.67935,8.62556,8.64008,33799.691257817,0
+BKN.US,D,20111209,000000,8.68034,8.71508,8.64471,8.64471,41061.011186872,0
+BKN.US,D,20111212,000000,8.65932,8.72238,8.65932,8.72238,59054.209342079,0
+BKN.US,D,20111213,000000,8.71508,8.76797,8.71508,8.76797,33725.720234259,0
+BKN.US,D,20111214,000000,8.76797,8.76797,8.68586,8.68586,38244.032481489,0
+BKN.US,D,20111215,000000,8.7289,8.74498,8.67383,8.68034,30871.249366251,0
+BKN.US,D,20111216,000000,8.70965,8.71508,8.63287,8.64471,17258.554428084,0
+BKN.US,D,20111219,000000,8.64471,8.68586,8.64471,8.68586,11992.425531726,0
+BKN.US,D,20111220,000000,8.653,8.70965,8.653,8.70214,22302.770253765,0
+BKN.US,D,20111221,000000,8.70965,8.70965,8.66643,8.67383,23479.213518854,0
+BKN.US,D,20111222,000000,8.68586,8.74498,8.68586,8.74054,21569.139828334,0
+BKN.US,D,20111223,000000,8.75613,8.76264,8.69583,8.75613,32732.684575527,0
+BKN.US,D,20111227,000000,8.74054,8.77903,8.74054,8.77903,38172.088061316,0
+BKN.US,D,20111228,000000,8.7735,8.80695,8.74962,8.74962,26768.390812981,0
+BKN.US,D,20111229,000000,8.73421,8.77903,8.73421,8.74962,18439.050899943,0
+BKN.US,D,20111230,000000,8.76797,8.78534,8.6756,8.70688,33816.917386592,0
+BKN.US,D,20120103,000000,8.76264,8.78534,8.72977,8.76264,41521.050155304,0
+BKN.US,D,20120104,000000,8.78534,8.86853,8.74054,8.81455,77269.320567961,0
+BKN.US,D,20120105,000000,8.83882,9.07331,8.81455,9.01657,133011.04667698,0
+BKN.US,D,20120106,000000,8.97649,9.06768,8.97649,9.03236,51499.031922175,0
+BKN.US,D,20120109,000000,9.08693,9.21848,9.08693,9.15602,72484.509975581,0
+BKN.US,D,20120110,000000,9.1645,9.1645,9.07805,9.13223,103369.94556553,0
+BKN.US,D,20120111,000000,9.12749,9.13312,9.04311,9.04874,49297.127344191,0
+BKN.US,D,20120112,000000,9.04311,9.09364,9.0136,9.02772,61112.225079716,0
+BKN.US,D,20120113,000000,9.03236,9.07805,9.01657,9.04222,57009.366526444,0
+BKN.US,D,20120117,000000,9.04222,9.13312,9.02228,9.04222,61154.783750805,0
+BKN.US,D,20120118,000000,9.04874,9.06186,8.95933,8.96624,81956.854197852,0
+BKN.US,D,20120119,000000,8.96624,9.01657,8.96624,9.00146,28023.871610091,0
+BKN.US,D,20120120,000000,8.99585,9.01657,8.98924,9.00146,40453.030171322,0
+BKN.US,D,20120123,000000,9.00689,9.1194,9.00146,9.10706,50685.350663031,0
+BKN.US,D,20120124,000000,9.07331,9.13223,9.07331,9.13223,64467.266983859,0
+BKN.US,D,20120125,000000,9.10035,9.15602,9.10035,9.1194,89582.962736237,0
+BKN.US,D,20120126,000000,9.13696,9.21167,9.13696,9.19154,36096.846194905,0
+BKN.US,D,20120127,000000,9.22628,9.43648,9.20496,9.40983,100908.63575425,0
+BKN.US,D,20120130,000000,9.43451,9.50951,9.41773,9.48286,84603.598218881,0
+BKN.US,D,20120131,000000,9.5174,9.68616,9.48188,9.64866,129896.15727399,0
+BKN.US,D,20120201,000000,9.66445,9.76018,9.62003,9.69602,85735.456209496,0
+BKN.US,D,20120202,000000,9.68418,9.74438,9.58549,9.62003,69364.554064117,0
+BKN.US,D,20120203,000000,9.59734,9.60425,9.49864,9.49864,36126.23194399,0
+BKN.US,D,20120206,000000,9.49076,9.50555,9.43648,9.49864,81775.47319488,0
+BKN.US,D,20120207,000000,9.52234,9.6526,9.52234,9.60031,60388.727671211,0
+BKN.US,D,20120208,000000,9.64669,9.65754,9.57957,9.59043,83671.360661704,0
+BKN.US,D,20120209,000000,9.58549,9.58549,9.29308,9.33523,176247.61659784,0
+BKN.US,D,20120210,000000,9.35447,9.39109,9.26259,9.39109,49065.08125659,0
+BKN.US,D,20120213,000000,9.39109,9.50555,9.39109,9.50555,34885.950672267,0
+BKN.US,D,20120214,000000,9.47595,9.50555,9.36128,9.36128,91687.590351733,0
+BKN.US,D,20120215,000000,9.38022,9.39109,9.28826,9.31569,60541.736226791,0
+BKN.US,D,20120216,000000,9.30977,9.30977,9.14367,9.14367,134476.28092447,0
+BKN.US,D,20120217,000000,9.08791,9.18581,9.04874,9.18108,100390.83858933,0
+BKN.US,D,20120221,000000,9.19914,9.35447,9.16647,9.2697,78178.252186208,0
+BKN.US,D,20120222,000000,9.31569,9.36128,9.2697,9.35447,55947.426352617,0
+BKN.US,D,20120223,000000,9.35447,9.39109,9.33335,9.36621,28872.005126784,0
+BKN.US,D,20120224,000000,9.33523,9.40688,9.33523,9.40293,29380.682576461,0
+BKN.US,D,20120227,000000,9.38022,9.44339,9.38022,9.44339,38766.896154862,0
+BKN.US,D,20120228,000000,9.41476,9.55096,9.41476,9.54406,45180.082567225,0
+BKN.US,D,20120229,000000,9.51149,9.5776,9.51149,9.55688,39322.185482398,0
+BKN.US,D,20120301,000000,9.58352,9.6447,9.55096,9.62497,55929.18692215,0
+BKN.US,D,20120302,000000,9.6457,9.65557,9.60425,9.6457,38697.991639767,0
+BKN.US,D,20120305,000000,9.67036,9.67036,9.44832,9.47694,77612.829841747,0
+BKN.US,D,20120306,000000,9.48582,9.48582,9.31766,9.33138,53645.204907066,0
+BKN.US,D,20120307,000000,9.36523,9.59832,9.34461,9.50555,34859.60482826,0
+BKN.US,D,20120308,000000,9.49767,9.56971,9.49767,9.51346,21285.415354411,0
+BKN.US,D,20120309,000000,9.51642,9.59043,9.51642,9.59043,27827.29108173,0
+BKN.US,D,20120312,000000,9.57464,9.6526,9.57464,9.62201,24700.242058417,0
+BKN.US,D,20120313,000000,9.67827,9.69702,9.59043,9.59043,32949.531137741,0
+BKN.US,D,20120314,000000,9.60031,9.62003,9.32062,9.32062,93025.148585943,0
+BKN.US,D,20120315,000000,9.2697,9.27651,8.9005,9.03236,159899.00708969,0
+BKN.US,D,20120316,000000,8.99485,9.01262,8.73609,8.82106,340277.85468818,0
+BKN.US,D,20120319,000000,8.74774,9.01262,8.70501,8.94629,92213.493930184,0
+BKN.US,D,20120320,000000,8.9005,9.10133,8.9005,9.04874,69384.820097969,0
+BKN.US,D,20120321,000000,9.11377,9.15699,9.0363,9.13795,61877.267857616,0
+BKN.US,D,20120322,000000,9.07331,9.24908,9.07331,9.16943,67073.478937185,0
+BKN.US,D,20120323,000000,9.17723,9.21651,9.1714,9.18956,34951.815282285,0
+BKN.US,D,20120326,000000,9.16943,9.19351,8.93574,8.96525,113103.72162448,0
+BKN.US,D,20120327,000000,8.94629,9.06186,8.86665,9.0363,103225.04342349,0
+BKN.US,D,20120328,000000,9.02228,9.13312,9.02228,9.11377,22894.538442234,0
+BKN.US,D,20120329,000000,9.13312,9.13312,9.07331,9.1194,28337.995134792,0
+BKN.US,D,20120330,000000,9.0441,9.16746,9.0441,9.13499,46203.517276734,0
+BKN.US,D,20120402,000000,9.17526,9.18581,9.14367,9.15048,26723.805538507,0
+BKN.US,D,20120403,000000,9.15148,9.18207,9.08003,9.16263,43461.522896602,0
+BKN.US,D,20120404,000000,9.12355,9.21167,9.12355,9.21167,23161.036787383,0
+BKN.US,D,20120405,000000,9.21167,9.24117,9.18305,9.24117,33658.842322549,0
+BKN.US,D,20120409,000000,9.20693,9.27364,9.20693,9.25292,31212.732036652,0
+BKN.US,D,20120410,000000,9.25292,9.27364,9.22726,9.24611,26915.319558405,0
+BKN.US,D,20120411,000000,9.25865,9.2843,9.21651,9.24611,18554.567292897,0
+BKN.US,D,20120412,000000,9.21651,9.2775,9.21651,9.23339,8643.4634377379,0
+BKN.US,D,20120413,000000,9.23339,9.26546,9.21078,9.21078,23111.385004447,0
+BKN.US,D,20120416,000000,9.20111,9.26546,9.20111,9.24611,26455.280589971,0
+BKN.US,D,20120417,000000,9.22923,9.29802,9.21749,9.28627,24507.714736827,0
+BKN.US,D,20120418,000000,9.29605,9.29605,9.25865,9.27364,28802.087309996,0
+BKN.US,D,20120419,000000,9.30187,9.30187,9.23339,9.25292,29294.551932591,0
+BKN.US,D,20120420,000000,9.22341,9.25489,9.21167,9.22923,16952.537316924,0
+BKN.US,D,20120423,000000,9.2402,9.27364,9.22726,9.25865,74805.984153291,0
+BKN.US,D,20120424,000000,9.2775,9.29605,9.22144,9.22726,45611.749088265,0
+BKN.US,D,20120425,000000,9.21651,9.22144,9.1943,9.20693,17503.77343769,0
+BKN.US,D,20120426,000000,9.20693,9.25292,9.20693,9.2402,33750.039474882,0
+BKN.US,D,20120427,000000,9.22923,9.27848,9.22923,9.27848,16661.719731151,0
+BKN.US,D,20120430,000000,9.2921,9.34164,9.27551,9.34164,33348.772004618,0
+BKN.US,D,20120501,000000,9.36029,9.40983,9.33335,9.40688,59209.244501044,0
+BKN.US,D,20120502,000000,9.40095,9.40095,9.37017,9.37017,38347.389254133,0
+BKN.US,D,20120503,000000,9.34756,9.398,9.34756,9.39109,33684.174864863,0
+BKN.US,D,20120504,000000,9.35348,9.38713,9.34756,9.35348,26023.614068931,0
+BKN.US,D,20120507,000000,9.35348,9.35348,9.31963,9.35348,29833.628433046,0
+BKN.US,D,20120508,000000,9.38713,9.39109,9.35348,9.39109,72316.301894613,0
+BKN.US,D,20120509,000000,9.40688,9.43253,9.38713,9.43253,68915.661414301,0
+BKN.US,D,20120510,000000,9.44438,9.4503,9.43451,9.4503,35008.560177071,0
+BKN.US,D,20120511,000000,9.48188,9.57266,9.46608,9.52333,51523.351162797,0
+BKN.US,D,20120514,000000,9.52333,9.54009,9.38713,9.42661,47921.063645663,0
+BKN.US,D,20120515,000000,9.45522,9.49273,9.45522,9.48188,31555.228008745,0
+BKN.US,D,20120516,000000,9.43845,9.48879,9.43845,9.44339,21721.135082222,0
+BKN.US,D,20120517,000000,9.46608,9.47694,9.37311,9.40293,51303.464695507,0
+BKN.US,D,20120518,000000,9.40293,9.40983,9.37311,9.38713,22825.633927138,0
+BKN.US,D,20120521,000000,9.40688,9.46016,9.40688,9.43253,31712.289771095,0
+BKN.US,D,20120522,000000,9.46016,9.49273,9.43253,9.46608,34303.302199032,0
+BKN.US,D,20120523,000000,9.46016,9.49273,9.45522,9.48879,16262.478864274,0
+BKN.US,D,20120524,000000,9.52333,9.52333,9.48188,9.49273,13263.105854227,0
+BKN.US,D,20120525,000000,9.50161,9.5174,9.49273,9.5174,25855.405987962,0
+BKN.US,D,20120529,000000,9.48879,9.56181,9.46608,9.48879,39204.642486059,0
+BKN.US,D,20120530,000000,9.50161,9.5174,9.46016,9.46016,37808.312753679,0
+BKN.US,D,20120531,000000,9.4503,9.56872,9.4503,9.56378,34689.370143906,0
+BKN.US,D,20120601,000000,9.55688,9.65063,9.53517,9.61116,36168.790615078,0
+BKN.US,D,20120604,000000,9.63682,9.66742,9.6151,9.66742,29181.062143021,0
+BKN.US,D,20120605,000000,9.65754,9.68912,9.64076,9.65754,30508.487360306,0
+BKN.US,D,20120606,000000,9.66445,9.72859,9.64076,9.72859,28220.452138452,0
+BKN.US,D,20120607,000000,9.68418,9.71379,9.66445,9.68912,39114.458635419,0
+BKN.US,D,20120608,000000,9.66939,9.68912,9.66345,9.68912,20878.068073993,0
+BKN.US,D,20120611,000000,9.71379,9.71379,9.53517,9.5776,75071.469196747,0
+BKN.US,D,20120612,000000,9.60425,9.60425,9.55688,9.59734,27993.472559313,0
+BKN.US,D,20120613,000000,9.56872,9.60425,9.56872,9.59438,30665.549122657,0
+BKN.US,D,20120614,000000,9.61806,9.61806,9.4503,9.4503,61325.018435159,0
+BKN.US,D,20120615,000000,9.40688,9.47496,9.398,9.40688,51986.430036308,0
+BKN.US,D,20120618,000000,9.43451,9.48977,9.42069,9.47496,39912.940369175,0
+BKN.US,D,20120619,000000,9.50358,9.54997,9.4957,9.52628,8286.7812419485,0
+BKN.US,D,20120620,000000,9.56378,9.5776,9.52628,9.54997,25088.336606677,0
+BKN.US,D,20120621,000000,9.5776,9.62694,9.57366,9.61116,38859.106608888,0
+BKN.US,D,20120622,000000,9.64669,9.64669,9.57366,9.60523,26534.318121993,0
+BKN.US,D,20120625,000000,9.56378,9.58945,9.54997,9.56872,25345.715236593,0
+BKN.US,D,20120626,000000,9.65655,9.65655,9.57366,9.57366,41524.090060383,0
+BKN.US,D,20120627,000000,9.59734,9.63978,9.58945,9.63385,14731.38000678,0
+BKN.US,D,20120628,000000,9.63978,9.68912,9.62201,9.68912,22140.641982952,0
+BKN.US,D,20120629,000000,9.74142,9.80951,9.70787,9.80951,33563.591963446,0
+BKN.US,D,20120702,000000,9.78978,9.87465,9.78978,9.87465,61539.838393986,0
+BKN.US,D,20120703,000000,9.86774,9.87465,9.84603,9.86083,27353.065889601,0
+BKN.US,D,20120705,000000,9.86873,9.92201,9.85195,9.92201,40406.418293462,0
+BKN.US,D,20120706,000000,9.87663,9.92697,9.87663,9.90426,16142.909264548,0
+BKN.US,D,20120709,000000,9.86873,9.93391,9.86873,9.93391,32209.820902155,0
+BKN.US,D,20120710,000000,9.97136,10,9.94669,9.96449,16111.496912079,0
+BKN.US,D,20120711,000000,10.0286,10.0286,9.93391,9.93391,53454.704188861,0
+BKN.US,D,20120712,000000,9.97534,9.97534,9.88649,9.90426,16263.492165967,0
+BKN.US,D,20120713,000000,10.0049,10.0128,9.8036,9.8332,46821.63130921,0
+BKN.US,D,20120716,000000,9.89439,9.94075,9.81938,9.86873,24608.031604392,0
+BKN.US,D,20120717,000000,9.93391,9.93391,9.8559,9.8559,36209.322682782,0
+BKN.US,D,20120718,000000,9.8559,9.98121,9.76906,9.94669,38934.090934139,0
+BKN.US,D,20120719,000000,9.95165,9.98121,9.92201,9.97534,25431.845880462,0
+BKN.US,D,20120720,000000,9.99207,10.0049,9.94669,10.0049,35425.027172722,0
+BKN.US,D,20120723,000000,9.96449,10.1184,9.96449,10.0859,42818.076321811,0
+BKN.US,D,20120724,000000,10.0632,10.1569,10.0632,10.1342,37663.41061164,0
+BKN.US,D,20120725,000000,10.1796,10.1885,10.0799,10.1312,99194.129290392,0
+BKN.US,D,20120726,000000,10.1461,10.1569,10.1066,10.1569,23501.506156091,0
+BKN.US,D,20120727,000000,10.151,10.1688,10.1312,10.1688,39682.920884958,0
+BKN.US,D,20120730,000000,10.1411,10.1638,10.1184,10.151,23659.581220134,0
+BKN.US,D,20120731,000000,10.1688,10.1688,10.1411,10.1461,30866.182857788,0
+BKN.US,D,20120801,000000,10.1688,10.1885,10.1184,10.1569,42973.111480778,0
+BKN.US,D,20120802,000000,10.1796,10.1885,10.1115,10.1184,23989.917571916,0
+BKN.US,D,20120803,000000,10.0987,10.1244,9.99207,9.99207,66506.029989338,0
+BKN.US,D,20120806,000000,10.0207,10.218,10.0207,10.071,27856.676830815,0
+BKN.US,D,20120807,000000,10.1312,10.1312,10.0443,10.0443,29745.471185791,0
+BKN.US,D,20120808,000000,10.0799,10.0799,9.97136,9.98121,52374.524584567,0
+BKN.US,D,20120809,000000,9.95165,10.0049,9.90426,9.90426,54875.353161863,0
+BKN.US,D,20120810,000000,9.96449,9.96449,9.8559,9.89833,43707.7552079,0
+BKN.US,D,20120813,000000,9.90031,9.91215,9.82531,9.85393,61150.730544034,0
+BKN.US,D,20120814,000000,9.87268,9.88945,9.85985,9.87268,40726.621628319,0
+BKN.US,D,20120815,000000,9.92995,9.92995,9.88945,9.91705,16523.91070096,0
+BKN.US,D,20120816,000000,9.96837,9.97235,9.93579,9.95463,19956.976835434,0
+BKN.US,D,20120817,000000,9.93579,9.99705,9.92995,9.99705,15956.461753114,0
+BKN.US,D,20120820,000000,10.0029,10.074,10.0029,10.0405,24410.437774339,0
+BKN.US,D,20120821,000000,10.0839,10.0839,9.85393,9.86577,85040.331248384,0
+BKN.US,D,20120822,000000,9.85393,9.89537,9.79472,9.89537,125057.64169189,0
+BKN.US,D,20120823,000000,9.92399,9.94867,9.86577,9.89537,24578.645855307,0
+BKN.US,D,20120824,000000,9.91705,9.93579,9.8786,9.93579,11413.830265262,0
+BKN.US,D,20120827,000000,9.95463,10.0316,9.90721,10.0029,55754.899031026,0
+BKN.US,D,20120828,000000,10.0168,10.0168,9.94867,9.98818,37778.927004594,0
+BKN.US,D,20120829,000000,10.0553,10.074,9.98321,10.0612,45748.544816763,0
+BKN.US,D,20120830,000000,10.0957,10.1026,9.97235,10.0089,44082.676834156,0
+BKN.US,D,20120831,000000,10.068,10.1668,9.93579,9.99705,58925.520027121,0
+BKN.US,D,20120904,000000,10.0405,10.0405,9.94372,9.94372,31164.093555408,0
+BKN.US,D,20120905,000000,9.94867,10.0168,9.92399,9.95951,65384.305015648,0
+BKN.US,D,20120906,000000,10.0089,10.0089,9.89537,9.95463,33295.067014911,0
+BKN.US,D,20120907,000000,9.97922,9.98321,9.91215,9.98321,46989.839390179,0
+BKN.US,D,20120910,000000,9.98321,9.98321,9.94372,9.97922,16595.855121134,0
+BKN.US,D,20120911,000000,9.98818,10.0888,9.98818,10.0553,43494.961852458,0
+BKN.US,D,20120912,000000,10.1115,10.1115,10.0513,10.1066,15661.590960572,0
+BKN.US,D,20120913,000000,10.1461,10.2369,10.0859,10.2369,37934.975465252,0
+BKN.US,D,20120914,000000,10.2417,10.2417,10.1322,10.1421,31219.8251485,0
+BKN.US,D,20120917,000000,10.1066,10.1855,10.0859,10.1461,29127.357153315,0
+BKN.US,D,20120918,000000,10.1855,10.1983,10.1421,10.1638,49586.93162827,0
+BKN.US,D,20120919,000000,10.1638,10.1638,10.0799,10.1115,35618.567796005,0
+BKN.US,D,20120920,000000,10.151,10.1638,10.1066,10.1638,32783.349660157,0
+BKN.US,D,20120921,000000,10.1638,10.301,10.1638,10.2674,63447.885481121,0
+BKN.US,D,20120924,000000,10.2674,10.2674,10.2417,10.2674,22378.767880708,0
+BKN.US,D,20120925,000000,10.2674,10.2674,10.219,10.2319,49117.772944604,0
+BKN.US,D,20120926,000000,10.3188,10.3809,10.301,10.3809,37690.769757338,0
+BKN.US,D,20120927,000000,10.4381,10.4381,10.3395,10.3869,24524.9408656,0
+BKN.US,D,20120928,000000,10.3996,10.4727,10.3917,10.4599,28745.34241521,0
+BKN.US,D,20121001,000000,10.525,10.5941,10.4836,10.5881,48169.322560346,0
+BKN.US,D,20121002,000000,10.5881,10.5881,10.5201,10.525,49859.509783576,0
+BKN.US,D,20121003,000000,10.5546,10.5546,10.4658,10.4914,19967.109852359,0
+BKN.US,D,20121004,000000,10.4836,10.4836,10.3602,10.4135,27311.520520205,0
+BKN.US,D,20121005,000000,10.4323,10.4381,10.3266,10.3325,33066.060832387,0
+BKN.US,D,20121008,000000,10.3069,10.371,10.2724,10.2931,43599.331926794,0
+BKN.US,D,20121009,000000,10.3395,10.3395,10.2043,10.2319,46172.104924263,0
+BKN.US,D,20121010,000000,10.2043,10.2043,10.1688,10.1688,26754.204589284,0
+BKN.US,D,20121011,000000,10.1579,10.225,10.151,10.1766,36658.215332597,0
+BKN.US,D,20121012,000000,10.2043,10.2507,10.1579,10.2507,26620.448765863,0
+BKN.US,D,20121015,000000,10.2724,10.2783,10.1766,10.1766,28575.107730857,0
+BKN.US,D,20121016,000000,10.225,10.225,10.1461,10.1855,32300.004752793,0
+BKN.US,D,20121017,000000,10.225,10.2674,10.2043,10.2507,33135.978649175,0
+BKN.US,D,20121018,000000,10.2783,10.2783,10.1638,10.22,50531.328805758,0
+BKN.US,D,20121019,000000,10.2319,10.2319,10.151,10.1688,45408.075448056,0
+BKN.US,D,20121022,000000,10.225,10.225,10.151,10.1766,41172.474373056,0
+BKN.US,D,20121023,000000,10.1244,10.2122,10.1115,10.1421,53151.72698278,0
+BKN.US,D,20121024,000000,10.2122,10.3325,10.1983,10.3276,98001.473198221,0
+BKN.US,D,20121025,000000,10.3276,10.4086,10.3138,10.4086,67029.906964404,0
+BKN.US,D,20121026,000000,10.4421,10.4934,10.4016,10.448,35584.115538458,0
+BKN.US,D,20121031,000000,10.5457,10.5457,10.3889,10.4421,34808.939743631,0
+BKN.US,D,20121101,000000,10.5082,10.5082,10.4342,10.4421,31072.896403076,0
+BKN.US,D,20121102,000000,10.4934,10.4934,10.2624,10.3079,60312.730044267,0
+BKN.US,D,20121105,000000,10.3276,10.3276,10.2043,10.2546,30685.815156508,0
+BKN.US,D,20121106,000000,10.301,10.372,10.1688,10.1855,69300.716057483,0
+BKN.US,D,20121107,000000,10.2546,10.301,10.2319,10.301,21045.262853269,0
+BKN.US,D,20121108,000000,10.2674,10.4737,10.2674,10.4391,35840.480866681,0
+BKN.US,D,20121109,000000,10.4668,10.4855,10.4668,10.4786,12244.737653181,0
+BKN.US,D,20121112,000000,10.4786,10.4855,10.4737,10.4855,39483.300451519,0
+BKN.US,D,20121113,000000,10.4599,10.5517,10.4599,10.5517,27151.418852777,0
+BKN.US,D,20121114,000000,10.5517,10.5517,10.4194,10.4599,41439.986019898,0
+BKN.US,D,20121115,000000,10.3879,10.5003,10.1224,10.15,100890.39632377,0
+BKN.US,D,20121116,000000,10.218,10.3325,10.1401,10.3325,37333.074259857,0
+BKN.US,D,20121119,000000,10.3927,10.4391,10.3325,10.4194,18201.938303879,0
+BKN.US,D,20121120,000000,10.4737,10.5003,10.3879,10.454,38720.284277004,0
+BKN.US,D,20121121,000000,10.4737,10.4786,10.4263,10.4599,39975.765074115,0
+BKN.US,D,20121123,000000,10.4391,10.4786,10.4391,10.4786,10025.606946422,0
+BKN.US,D,20121126,000000,10.4668,10.4737,10.3769,10.3927,31164.093555408,0
+BKN.US,D,20121127,000000,10.448,10.522,10.4006,10.522,58315.512408185,0
+BKN.US,D,20121128,000000,10.5517,10.5832,10.4855,10.5832,64187.595716707,0
+BKN.US,D,20121129,000000,10.5832,10.6078,10.522,10.5704,59981.380390793,0
+BKN.US,D,20121130,000000,10.5941,10.6078,10.5398,10.5832,41284.950860933,0
+BKN.US,D,20121203,000000,10.6078,10.6078,10.5398,10.5773,67734.151640749,0
+BKN.US,D,20121204,000000,10.5981,10.5981,10.522,10.5339,78680.849825729,0
+BKN.US,D,20121205,000000,10.5635,10.5941,10.5082,10.5891,86973.710877834,0
+BKN.US,D,20121206,000000,10.5891,10.601,10.5635,10.601,86809.556003635,0
+BKN.US,D,20121207,000000,10.5635,10.601,10.5398,10.5457,82791.814792542,0
+BKN.US,D,20121210,000000,10.5566,10.5891,10.3769,10.4144,101565.25525104,0
+BKN.US,D,20121211,000000,10.5141,10.5141,10.4194,10.4194,68499.19441865,0
+BKN.US,D,20121212,000000,10.3662,10.4342,10.3662,10.4006,49395.417608372,0
+BKN.US,D,20121213,000000,10.4263,10.4668,10.2714,10.3445,82800.934507775,0
+BKN.US,D,20121214,000000,10.3445,10.3523,10.218,10.2536,97885.956805266,0
+BKN.US,D,20121217,000000,10.2921,10.2921,9.92795,10.0316,190550.36998866,0
+BKN.US,D,20121218,000000,10.0316,10.0316,9.84011,9.92795,168248.61303659,0
+BKN.US,D,20121219,000000,9.96638,10.068,9.96638,10.0316,92957.25737254,0
+BKN.US,D,20121220,000000,10.077,10.1036,10.0493,10.068,61385.816536714,0
+BKN.US,D,20121221,000000,10.0957,10.1628,10.0612,10.068,86609.935570196,0
+BKN.US,D,20121224,000000,10.077,10.1036,10.0612,10.077,35446.306508266,0
+BKN.US,D,20121226,000000,10.1154,10.1293,10.0355,10.0355,57245.465820817,0
+BKN.US,D,20121227,000000,10.0316,10.0316,9.87563,9.87563,127360.87643914,0
+BKN.US,D,20121228,000000,9.88649,9.97833,9.87563,9.97833,111250.39282875,0
+BKN.US,D,20121231,000000,10.0493,10.068,9.93489,10.0246,62231.92345002,0
+BKN.US,D,20130102,000000,10.1154,10.2674,10.0888,10.2674,73748.097186233,0
+BKN.US,D,20130103,000000,10.3325,10.371,10.2674,10.3445,39062.780249097,0
+BKN.US,D,20130104,000000,10.3819,10.448,10.371,10.448,37848.844821382,0
+BKN.US,D,20130107,000000,10.5082,10.5082,10.4144,10.448,54562.242938855,0
+BKN.US,D,20130108,000000,10.4194,10.4668,10.4006,10.4391,57194.800736188,0
+BKN.US,D,20130109,000000,10.4421,10.4786,10.4194,10.4342,91200.1922376,0
+BKN.US,D,20130110,000000,10.4391,10.448,10.4006,10.4144,54615.947928562,0
+BKN.US,D,20130111,000000,10.4144,10.4421,10.3662,10.371,90040.975101285,0
+BKN.US,D,20130114,000000,10.3809,10.3809,10.3445,10.3445,27906.328613751,0
+BKN.US,D,20130115,000000,10.3523,10.3523,10.2596,10.2664,47769.068391775,0
+BKN.US,D,20130116,000000,10.2832,10.3,10.1273,10.2763,76342.149519246,0
+BKN.US,D,20130117,000000,10.3178,10.3809,10.2921,10.3602,59487.902466504,0
+BKN.US,D,20130118,000000,10.3602,10.3602,10.3069,10.3562,77936.073081681,0
+BKN.US,D,20130122,000000,10.3562,10.3769,10.3395,10.371,54225.826776918,0
+BKN.US,D,20130123,000000,10.3769,10.4086,10.3445,10.3809,72208.891915198,0
+BKN.US,D,20130124,000000,10.3809,10.448,10.3809,10.448,67924.652358955,0
+BKN.US,D,20130125,000000,10.4796,10.4796,10.455,10.4796,48111.564363868,0
+BKN.US,D,20130128,000000,10.4796,10.4796,10.3256,10.3315,60693.731480679,0
+BKN.US,D,20130129,000000,10.3769,10.4391,10.2763,10.3256,90524.320008646,0
+BKN.US,D,20130130,000000,10.3256,10.3256,10.2664,10.2921,29964.344351389,0
+BKN.US,D,20130131,000000,10.3178,10.3178,10.2082,10.2664,60860.926259955,0
+BKN.US,D,20130201,000000,10.2664,10.3562,10.2596,10.3178,46783.125844892,0
+BKN.US,D,20130204,000000,10.3662,10.3662,10.2763,10.3069,83926.712688235,0
+BKN.US,D,20130205,000000,10.2477,10.3069,10.2477,10.3,53942.102302995,0
+BKN.US,D,20130206,000000,10.3256,10.3395,10.3,10.3315,40269.622564964,0
+BKN.US,D,20130207,000000,10.2704,10.3879,10.2704,10.3769,55645.462448227,0
+BKN.US,D,20130208,000000,10.3809,10.4391,10.371,10.4144,37997.800170192,0
+BKN.US,D,20130211,000000,10.4342,10.4599,10.4194,10.4599,45985.657412828,0
+BKN.US,D,20130212,000000,10.4668,10.4668,10.3602,10.4194,58915.387010195,0
+BKN.US,D,20130213,000000,10.449,10.5092,10.3769,10.4599,76394.841207261,0
+BKN.US,D,20130214,000000,10.4421,10.449,10.3247,10.3562,43694.582285897,0
+BKN.US,D,20130215,000000,10.4076,10.4144,10.3059,10.371,46550.066455598,0
+BKN.US,D,20130219,000000,10.3809,10.3927,10.3247,10.3927,58016.588408873,0
+BKN.US,D,20130220,000000,10.3927,10.4144,10.3059,10.3513,82212.206224384,0
+BKN.US,D,20130221,000000,10.3879,10.3927,10.3513,10.3927,74174.69719881,0
+BKN.US,D,20130222,000000,10.4342,10.4737,10.3927,10.4737,50678.257551182,0
+BKN.US,D,20130225,000000,10.4737,10.5092,10.4194,10.4421,72797.62019859,0
+BKN.US,D,20130226,000000,10.4006,10.527,10.4006,10.5013,55175.290462868,0
+BKN.US,D,20130227,000000,10.5013,10.5013,10.371,10.5013,59983.406994177,0
+BKN.US,D,20130228,000000,10.5013,10.527,10.4391,10.4391,36444.40867546,0
+BKN.US,D,20130301,000000,10.4934,10.5092,10.4737,10.5013,49294.087439114,0
+BKN.US,D,20130304,000000,10.5092,10.603,10.4865,10.5911,64350.737289213,0
+BKN.US,D,20130305,000000,10.5911,10.6168,10.5349,10.5418,25103.536132067,0
+BKN.US,D,20130306,000000,10.6098,10.6098,10.5161,10.5911,33420.716424792,0
+BKN.US,D,20130307,000000,10.6642,10.6692,10.4934,10.5349,36902.421040508,0
+BKN.US,D,20130308,000000,10.5586,10.6285,10.3602,10.4342,62947.314444984,0
+BKN.US,D,20130311,000000,10.5654,10.5654,10.371,10.4421,58583.024055028,0
+BKN.US,D,20130312,000000,10.5161,10.5161,10.3769,10.4144,83596.376336453,0
+BKN.US,D,20130313,000000,10.4796,10.4796,10.299,10.3059,67829.401999853,0
+BKN.US,D,20130314,000000,10.2397,10.2822,10.0622,10.1816,163640.1169387,0
+BKN.US,D,20130315,000000,9.94769,10.0977,9.78681,9.88649,243259.28413176,0
+BKN.US,D,20130318,000000,9.89242,10.0977,9.81347,10.0977,65277.908337926,0
+BKN.US,D,20130319,000000,10.1865,10.2644,10.0168,10.2644,98248.718811212,0
+BKN.US,D,20130320,000000,10.3247,10.3513,10.2329,10.3306,61753.645051121,0
+BKN.US,D,20130321,000000,10.2694,10.3435,10.1865,10.2644,68483.994893261,0
+BKN.US,D,20130322,000000,10.2152,10.2329,10.151,10.1816,39255.307570688,0
+BKN.US,D,20130325,000000,10.1816,10.227,10.0415,10.0415,82580.034738791,0
+BKN.US,D,20130326,000000,10.0849,10.1184,10.0316,10.0907,30881.382383176,0
+BKN.US,D,20130327,000000,10.1244,10.1598,10.0415,10.0849,95006.153394945,0
+BKN.US,D,20130328,000000,10.0977,10.151,10.0849,10.0849,47080.023240818,0
+BKN.US,D,20130401,000000,10.151,10.1698,10.079,10.079,76331.003200629,0
+BKN.US,D,20130402,000000,10.075,10.079,10.0415,10.0493,57110.696695702,0
+BKN.US,D,20130403,000000,10.0256,10.075,9.78681,9.85393,444055.14753414,0
+BKN.US,D,20130404,000000,9.90228,9.90228,9.86083,9.86774,94540.034616356,0
+BKN.US,D,20130405,000000,9.88156,9.98221,9.88156,9.98221,183465.3645541,0
+BKN.US,D,20130408,000000,9.98221,10.0168,9.98221,10.0168,42590.08344098,0
+BKN.US,D,20130409,000000,9.97235,10.0415,9.97235,10.0079,44428.212711327,0
+BKN.US,D,20130410,000000,10.0029,10.0622,9.94075,9.97235,80205.868873068,0
+BKN.US,D,20130411,000000,9.98221,10.0415,9.96638,10.0256,40198.691446483,0
+BKN.US,D,20130412,000000,9.99605,10.0572,9.99605,10.0415,28072.510091335,0
+BKN.US,D,20130415,000000,10.0256,10.1322,9.99605,10.0493,66804.95398865,0
+BKN.US,D,20130416,000000,10.0415,10.0572,9.99605,10.0415,53944.128906379,0
+BKN.US,D,20130417,000000,10.0256,10.1066,10.0256,10.069,23393.082874985,0
+BKN.US,D,20130418,000000,10.0849,10.1244,10.069,10.0799,16514.790985727,0
+BKN.US,D,20130419,000000,10.069,10.1244,10.0572,10.069,21909.609197043,0
+BKN.US,D,20130422,000000,10.0849,10.1322,10.0799,10.1124,36454.541692386,0
+BKN.US,D,20130423,000000,10.1194,10.1322,10.0907,10.1066,32520.904521777,0
+BKN.US,D,20130424,000000,10.0987,10.0987,10.0493,10.0622,36329.905584199,0
+BKN.US,D,20130425,000000,10.0849,10.0987,10.0375,10.0493,23096.185479057,0
+BKN.US,D,20130426,000000,10.0168,10.069,10.0168,10.0493,15651.457943646,0
+BKN.US,D,20130429,000000,10.069,10.0907,10.0493,10.0849,42106.738533618,0
+BKN.US,D,20130430,000000,10.1066,10.1066,10.0493,10.075,54150.842451667,0
+BKN.US,D,20130501,000000,10.0987,10.1322,10.0799,10.1066,26187.76894313,0
+BKN.US,D,20130502,000000,10.1066,10.1598,10.0849,10.1361,74151.391259882,0
+BKN.US,D,20130503,000000,10.1461,10.1461,10.0849,10.1066,32388.162000049,0
+BKN.US,D,20130506,000000,10.1066,10.1431,10.0987,10.1244,74055.127599086,0
+BKN.US,D,20130507,000000,10.1322,10.1322,10.069,10.1244,55768.07195303,0
+BKN.US,D,20130508,000000,10.1194,10.1194,10.0256,10.0415,48953.618070405,0
+BKN.US,D,20130509,000000,10.0622,10.0849,10.0415,10.0572,69023.071393716,0
+BKN.US,D,20130510,000000,10.0622,10.0849,10.0415,10.0849,45957.284965436,0
+BKN.US,D,20130513,000000,10.0907,10.1066,10.0079,10.0415,119337.55363726,0
+BKN.US,D,20130514,000000,10.0158,10.0799,10.0079,10.069,63853.206158154,0
+BKN.US,D,20130515,000000,10.0799,10.0799,10.0256,10.0316,76808.268297835,0
+BKN.US,D,20130516,000000,10.0572,10.0987,10.0415,10.0849,29108.104421155,0
+BKN.US,D,20130517,000000,10.0849,10.0849,10.0493,10.075,21021.956914339,0
+BKN.US,D,20130520,000000,10.0849,10.1371,10.0622,10.1322,30761.812783452,0
+BKN.US,D,20130521,000000,10.1066,10.1194,10.0799,10.0849,37427.311317266,0
+BKN.US,D,20130522,000000,10.0849,10.1471,10.069,10.0849,48783.383386052,0
+BKN.US,D,20130523,000000,10.0572,10.1124,10.0572,10.1124,18724.801977252,0
+BKN.US,D,20130524,000000,10.0849,10.1066,10.0572,10.0572,34710.649479451,0
+BKN.US,D,20130528,000000,10.069,10.075,9.97733,9.99505,50052.037105166,0
+BKN.US,D,20130529,000000,9.96538,9.96538,9.73945,9.78584,122039.01594969,0
+BKN.US,D,20130530,000000,9.79767,9.79767,9.73945,9.78584,94220.844583192,0
+BKN.US,D,20130531,000000,9.78681,9.78681,9.57661,9.59438,110018.21797057,0
+BKN.US,D,20130603,000000,9.62201,9.62201,9.19253,9.31174,222265.69966482,0
+BKN.US,D,20130604,000000,9.25391,9.398,9.21454,9.39207,180335.27562571,0
+BKN.US,D,20130605,000000,9.40785,9.45325,9.38022,9.42957,80621.322567027,0
+BKN.US,D,20130606,000000,9.42167,9.57957,9.42167,9.55096,61245.980903137,0
+BKN.US,D,20130607,000000,9.48879,9.54306,9.43648,9.48879,111379.08214371,0
+BKN.US,D,20130610,000000,9.44733,9.44733,9.28045,9.33138,118590.75028983,0
+BKN.US,D,20130611,000000,9.22045,9.2402,9.15887,9.16361,94280.629383054,0
+BKN.US,D,20130612,000000,9.13884,9.21551,8.94729,8.96031,216330.79165137,0
+BKN.US,D,20130613,000000,8.98527,9.33138,8.92844,9.32358,308122.75207743,0
+BKN.US,D,20130614,000000,9.37509,9.66742,9.36128,9.56083,169097.75985497,0
+BKN.US,D,20130617,000000,9.61116,9.77004,9.47398,9.7355,140120.37135215,0
+BKN.US,D,20130618,000000,9.6832,9.6832,9.41379,9.49667,85588.527464072,0
+BKN.US,D,20130619,000000,9.43648,9.43648,9.22726,9.24117,192533.40140103,0
+BKN.US,D,20130620,000000,9.15887,9.15887,9.0061,9.12068,198438.92366542,0
+BKN.US,D,20130621,000000,9.10706,9.17328,8.92074,9.03334,194829.54303643,0
+BKN.US,D,20130624,000000,8.96031,9.0441,8.62458,8.94175,275388.04089852,0
+BKN.US,D,20130625,000000,8.91058,9.01183,8.75149,8.9988,142252.35811335,0
+BKN.US,D,20130626,000000,9.10706,9.52136,9.09364,9.35348,133875.39302076,0
+BKN.US,D,20130627,000000,9.35348,9.70688,9.29999,9.62794,75146.453521999,0
+BKN.US,D,20130628,000000,9.57266,9.69504,9.40588,9.44832,75848.671594959,0
+BKN.US,D,20130701,000000,9.50555,9.69998,9.44339,9.49667,59118.047348712,0
+BKN.US,D,20130702,000000,9.47398,9.49667,9.40885,9.44832,35574.995823224,0
+BKN.US,D,20130703,000000,9.52924,9.56083,9.37509,9.47398,40204.771256639,0
+BKN.US,D,20130705,000000,9.47398,9.47398,9.08367,9.17328,78052.602776327,0
+BKN.US,D,20130708,000000,9.36128,9.47398,9.36128,9.43154,94074.929139459,0
+BKN.US,D,20130709,000000,9.41773,9.44832,9.3672,9.3672,53640.138398604,0
+BKN.US,D,20130710,000000,9.52136,9.62201,9.27651,9.50555,105344.87056438,0
+BKN.US,D,20130711,000000,9.62201,9.62201,9.49667,9.55391,92685.692518928,0
+BKN.US,D,20130712,000000,9.68813,9.68813,9.43056,9.49667,84852.870435257,0
+BKN.US,D,20130715,000000,9.43056,9.46016,9.33138,9.33868,33601.084126071,0
+BKN.US,D,20130716,000000,9.40491,9.40491,9.26743,9.27551,45270.266417864,0
+BKN.US,D,20130717,000000,9.33868,9.33868,9.2392,9.25292,38117.369769917,0
+BKN.US,D,20130718,000000,9.3226,9.3226,9.24511,9.24511,23351.537505589,0
+BKN.US,D,20130719,000000,9.31174,9.31174,9.12552,9.14367,25495.683887095,0
+BKN.US,D,20130722,000000,9.17723,9.2098,9.01459,9.09088,61026.094435846,0
+BKN.US,D,20130723,000000,9.00334,9.14367,8.97649,9.05525,57266.745156361,0
+BKN.US,D,20130724,000000,9.12552,9.12552,8.7735,8.803,169570.9717454,0
+BKN.US,D,20130725,000000,8.82196,8.82196,8.59043,8.71508,116939.06853092,0
+BKN.US,D,20130726,000000,8.68398,8.75435,8.67659,8.71044,46489.268354043,0
+BKN.US,D,20130729,000000,8.68398,8.76797,8.64096,8.73067,69665.504666813,0
+BKN.US,D,20130730,000000,8.68735,8.71508,8.60385,8.64096,191334.66549871,0
+BKN.US,D,20130731,000000,8.62843,8.67027,8.59705,8.67027,71837.010194021,0
+BKN.US,D,20130801,000000,8.76067,8.76067,8.59043,8.62004,75458.550443313,0
+BKN.US,D,20130802,000000,8.64659,8.64659,8.57622,8.60385,52928.800610411,0
+BKN.US,D,20130805,000000,8.60829,8.62556,8.53172,8.53172,71164.177870145,0
+BKN.US,D,20130806,000000,8.5174,8.56042,8.46993,8.55323,94310.015132139,0
+BKN.US,D,20130807,000000,8.48266,8.55323,8.47724,8.54681,106784.77226953,0
+BKN.US,D,20130808,000000,8.59705,8.59705,8.51049,8.53172,61916.786623628,0
+BKN.US,D,20130809,000000,8.56556,8.56556,8.51049,8.54681,56189.605457145,0
+BKN.US,D,20130812,000000,8.5174,8.64096,8.5174,8.63366,136067.16458182,0
+BKN.US,D,20130813,000000,8.63366,8.67027,8.58965,8.66199,72773.300957968,0
+BKN.US,D,20130814,000000,8.59705,8.66199,8.59705,8.65566,92974.483501314,0
+BKN.US,D,20130815,000000,8.58451,8.58451,8.53793,8.5698,38325.096616896,0
+BKN.US,D,20130816,000000,8.53793,8.53793,8.40431,8.43282,152654.91328941,0
+BKN.US,D,20130819,000000,8.45848,8.45848,8.30749,8.35004,191781.53154514,0
+BKN.US,D,20130820,000000,8.35004,8.43282,8.35004,8.43282,99981.46470553,0
+BKN.US,D,20130821,000000,8.44003,8.44813,8.35822,8.41654,151127.86763868,0
+BKN.US,D,20130822,000000,8.41654,8.60297,8.39868,8.60297,58410.762767288,0
+BKN.US,D,20130823,000000,8.58451,8.58451,8.51652,8.55323,31130.654599553,0
+BKN.US,D,20130826,000000,8.58451,8.58451,8.50152,8.54583,58099.679147665,0
+BKN.US,D,20130827,000000,8.54583,8.54583,8.43282,8.45848,38779.055775173,0
+BKN.US,D,20130828,000000,8.50152,8.50951,8.44813,8.47635,45164.883041835,0
+BKN.US,D,20130829,000000,8.43282,8.53793,8.37293,8.53793,70582.542698602,0
+BKN.US,D,20130830,000000,8.48178,8.52303,8.44003,8.49599,43204.144266687,0
+BKN.US,D,20130903,000000,8.52381,8.52381,8.39868,8.44093,44856.83932729,0
+BKN.US,D,20130904,000000,8.43372,8.48898,8.39868,8.48898,48095.351536787,0
+BKN.US,D,20130905,000000,8.52381,8.52381,8.39868,8.42306,59064.342359004,0
+BKN.US,D,20130906,000000,8.45948,8.45948,8.38102,8.44093,73586.982217112,0
+BKN.US,D,20130909,000000,8.45848,8.47635,8.41654,8.44003,48948.551561942,0
+BKN.US,D,20130910,000000,8.50329,8.50329,8.40431,8.42306,120969.98266402,0
+BKN.US,D,20130911,000000,8.44813,8.44813,8.32931,8.33642,127416.60803223,0
+BKN.US,D,20130912,000000,8.35004,8.48266,8.35004,8.38102,54464.965976368,0
+BKN.US,D,20130913,000000,8.37293,8.44813,8.37293,8.42306,52300.553561009,0
+BKN.US,D,20130916,000000,8.47724,8.52381,8.43372,8.46402,60502.21746078,0
+BKN.US,D,20130917,000000,8.44813,8.6302,8.44813,8.62556,75723.022185079,0
+BKN.US,D,20130918,000000,8.6302,8.8256,8.56132,8.8256,116416.20485754,0
+BKN.US,D,20130919,000000,8.83104,8.87051,8.78258,8.81819,125441.68303339,0
+BKN.US,D,20130920,000000,8.8256,8.8256,8.74054,8.7965,37008.81771823,0
+BKN.US,D,20130923,000000,8.80014,8.86399,8.7505,8.77616,38787.162188714,0
+BKN.US,D,20130924,000000,8.74498,8.81545,8.74054,8.80014,20429.175424177,0
+BKN.US,D,20130925,000000,8.85086,8.88462,8.80014,8.88462,51813.155446876,0
+BKN.US,D,20130926,000000,8.87051,8.89133,8.81819,8.89133,42021.621191441,0
+BKN.US,D,20130927,000000,8.88462,8.88462,8.85086,8.88462,31253.264104355,0
+BKN.US,D,20130930,000000,8.88462,8.88462,8.81819,8.83104,14607.757200285,0
+BKN.US,D,20131001,000000,8.90494,8.90494,8.83577,8.87051,33770.305508733,0
+BKN.US,D,20131002,000000,8.87051,8.89952,8.83104,8.89133,72338.59453185,0
+BKN.US,D,20131003,000000,8.90494,8.90494,8.83577,8.89952,71010.156012872,0
+BKN.US,D,20131004,000000,8.89952,8.99585,8.87051,8.96328,34953.841885671,0
+BKN.US,D,20131007,000000,8.98924,8.99585,8.90494,8.90494,104175.52041113,0
+BKN.US,D,20131008,000000,8.95015,8.95015,8.83577,8.87051,36354.224824822,0
+BKN.US,D,20131009,000000,8.90494,8.90494,8.85086,8.89133,22477.05814489,0
+BKN.US,D,20131010,000000,8.86399,8.91807,8.85917,8.88462,57601.134714913,0
+BKN.US,D,20131011,000000,8.91807,8.9311,8.84346,8.9311,76094.903906256,0
+BKN.US,D,20131014,000000,8.83577,8.87811,8.83104,8.86399,54578.455765937,0
+BKN.US,D,20131015,000000,8.88462,8.88462,8.84346,8.87811,48953.618070405,0
+BKN.US,D,20131016,000000,8.91245,8.91245,8.85917,8.87811,44276.21745744,0
+BKN.US,D,20131017,000000,8.91245,9.15433,8.88462,9.15433,143047.79994202,0
+BKN.US,D,20131018,000000,9.12167,9.20209,9.12167,9.16943,48920.17911455,0
+BKN.US,D,20131021,000000,9.16074,9.16548,9.12167,9.15433,59931.728607856,0
+BKN.US,D,20131022,000000,9.23012,9.23012,9.16943,9.20792,85427.412494951,0
+BKN.US,D,20131023,000000,9.31667,9.39404,9.23733,9.30493,168519.1645885,0
+BKN.US,D,20131024,000000,9.31075,9.31075,9.25095,9.27464,41384.254426806,0
+BKN.US,D,20131025,000000,9.27848,9.27848,9.23012,9.27848,18718.722167096,0
+BKN.US,D,20131028,000000,9.27848,9.3672,9.26546,9.33868,45613.77569165,0
+BKN.US,D,20131029,000000,9.3226,9.34558,9.2921,9.29999,40843.151322967,0
+BKN.US,D,20131030,000000,9.35348,9.35348,9.25095,9.30493,22242.985453902,0
+BKN.US,D,20131031,000000,9.33868,9.33868,9.21167,9.24314,47473.184297541,0
+BKN.US,D,20131101,000000,9.29999,9.29999,9.14752,9.16548,75789.900096789,0
+BKN.US,D,20131104,000000,9.18108,9.23012,9.11377,9.18759,86437.674282457,0
+BKN.US,D,20131105,000000,9.17526,9.18108,9.14752,9.18108,26749.138080821,0
+BKN.US,D,20131106,000000,9.21167,9.21167,9.08367,9.12167,53735.388757707,0
+BKN.US,D,20131107,000000,9.13983,9.13983,8.99585,9.0363,92791.075894956,0
+BKN.US,D,20131108,000000,9.01933,9.01933,8.84346,8.85917,75016.750905347,0
+BKN.US,D,20131111,000000,8.85086,8.85917,8.73254,8.77073,81455.269860023,0
+BKN.US,D,20131112,000000,8.77616,8.7965,8.57544,8.63464,147186.12405453,0
+BKN.US,D,20131113,000000,8.64096,8.64096,8.55155,8.59606,121296.26580903,0
+BKN.US,D,20131114,000000,8.61362,8.64757,8.55155,8.59606,113821.13922283,0
+BKN.US,D,20131115,000000,8.55945,8.62556,8.55945,8.60297,67295.392007861,0
+BKN.US,D,20131118,000000,8.5698,8.62556,8.55945,8.60829,117569.3421837,0
+BKN.US,D,20131119,000000,8.60297,8.60297,8.5698,8.57544,49246.462259562,0
+BKN.US,D,20131120,000000,8.62004,8.62004,8.52116,8.54395,62496.395191785,0
+BKN.US,D,20131121,000000,8.54395,8.55155,8.46649,8.55155,65723.761082663,0
+BKN.US,D,20131122,000000,8.52835,8.53714,8.45494,8.51415,83744.31838357,0
+BKN.US,D,20131125,000000,8.51415,8.52116,8.45494,8.49983,105974.13091546,0
+BKN.US,D,20131126,000000,8.49303,8.52835,8.48622,8.52835,79174.327750018,0
+BKN.US,D,20131127,000000,8.53714,8.53714,8.47991,8.48622,67757.457579679,0
+BKN.US,D,20131129,000000,8.54395,8.54395,8.47991,8.48622,42190.842574103,0
+BKN.US,D,20131202,000000,8.46145,8.48622,8.40687,8.4505,109215.68303005,0
+BKN.US,D,20131203,000000,8.46649,8.4727,8.4201,8.45494,147748.50649392,0
+BKN.US,D,20131204,000000,8.43659,8.43659,8.39454,8.41299,74667.161821406,0
+BKN.US,D,20131205,000000,8.41299,8.4201,8.36,8.36769,93196.39657199,0
+BKN.US,D,20131206,000000,8.40687,8.43026,8.3452,8.38201,112116.76577591,0
+BKN.US,D,20131209,000000,8.38201,8.40687,8.33108,8.36769,70566.329871521,0
+BKN.US,D,20131210,000000,8.36769,8.38813,8.33819,8.36769,73860.573674109,0
+BKN.US,D,20131211,000000,8.40065,8.4201,8.36,8.40687,88112.661980297,0
+BKN.US,D,20131212,000000,8.39454,8.40065,8.32427,8.38901,132518.58205439,0
+BKN.US,D,20131213,000000,8.41299,8.41299,8.36,8.38201,76719.097748888,0
+BKN.US,D,20131216,000000,8.36,8.4201,8.35102,8.41299,154192.09195705,0
+BKN.US,D,20131217,000000,8.46234,8.82196,8.45592,8.75977,823709.90599611,0
+BKN.US,D,20131218,000000,8.83191,9.0363,8.7735,9.0363,611001.66789574,0
+BKN.US,D,20131219,000000,9.04943,9.42267,8.9688,9.35743,482738.95295021,0
+BKN.US,D,20131220,000000,9.32742,9.44339,9.25489,9.40785,243110.32878295,0
+BKN.US,D,20131223,000000,9.47595,9.62794,9.42267,9.48681,230612.26570664,0
+BKN.US,D,20131224,000000,9.59142,9.59142,9.28826,9.54207,169822.27056517,0
+BKN.US,D,20131226,000000,9.58648,9.58648,9.41773,9.47595,298936.15893247,0
+BKN.US,D,20131227,000000,9.43056,9.50852,9.31569,9.37925,143995.23702459,0
+BKN.US,D,20131230,000000,9.31963,9.38713,9.31963,9.33523,153209.18931525,0
+BKN.US,D,20131231,000000,9.39207,9.39207,9.28826,9.31963,93201.463080452,0
+BKN.US,D,20140102,000000,9.36423,9.39109,9.3069,9.37114,76411.054034342,0
+BKN.US,D,20140103,000000,9.46608,9.46608,9.35052,9.46608,120284.99071982,0
+BKN.US,D,20140106,000000,9.48681,9.59142,9.44832,9.54207,127113.63082614,0
+BKN.US,D,20140107,000000,9.54207,9.61116,9.4799,9.58057,134930.24008273,0
+BKN.US,D,20140108,000000,9.54207,9.59142,9.46608,9.53418,188102.23309936,0
+BKN.US,D,20140109,000000,9.50063,9.61905,9.50063,9.50063,77849.942437811,0
+BKN.US,D,20140110,000000,9.52431,9.6536,9.52431,9.64273,78009.030803547,0
+BKN.US,D,20140113,000000,9.62201,9.80063,9.62201,9.68418,62453.836520697,0
+BKN.US,D,20140114,000000,9.64866,9.71773,9.61806,9.71773,83072.499361387,0
+BKN.US,D,20140115,000000,9.75721,9.77695,9.59635,9.73353,138056.27580436,0
+BKN.US,D,20140116,000000,9.68418,9.74044,9.6753,9.69011,61035.21415108,0
+BKN.US,D,20140117,000000,9.71773,9.75721,9.69899,9.74735,71641.442967351,0
+BKN.US,D,20140121,000000,9.71084,9.78781,9.71084,9.77004,94900.770018916,0
+BKN.US,D,20140122,000000,9.74044,9.87465,9.74044,9.85985,154085.69527933,0
+BKN.US,D,20140123,000000,9.92301,10.0276,9.87465,9.95165,105384.38933038,0
+BKN.US,D,20140124,000000,9.93679,9.97235,9.78781,9.8332,104893.95131117,0
+BKN.US,D,20140127,000000,9.80063,9.85985,9.66248,9.6753,114519.30408902,0
+BKN.US,D,20140128,000000,9.64866,9.71084,9.61806,9.6536,105018.58741937,0
+BKN.US,D,20140129,000000,9.64273,9.77695,9.64273,9.76511,83820.316010513,0
+BKN.US,D,20140130,000000,9.71773,9.77695,9.71084,9.74044,33005.262730832,0
+BKN.US,D,20140131,000000,9.74142,9.87465,9.74142,9.8332,68362.398690151,0
+BKN.US,D,20140203,000000,9.81741,9.87465,9.81741,9.82333,84495.174937774,0
+BKN.US,D,20140204,000000,9.79669,9.84899,9.69011,9.69011,74590.15089277,0
+BKN.US,D,20140205,000000,9.62201,9.69899,9.62201,9.64273,99392.736422138,0
+BKN.US,D,20140206,000000,9.62201,9.68418,9.59635,9.60425,104167.41399759,0
+BKN.US,D,20140207,000000,9.59142,9.64866,9.59142,9.63682,61037.240754464,0
+BKN.US,D,20140210,000000,9.61806,9.64866,9.59635,9.60425,85859.079015992,0
+BKN.US,D,20140211,000000,9.60425,9.61806,9.58648,9.59142,58148.317628908,0
+BKN.US,D,20140212,000000,9.60425,9.61905,9.49076,9.49076,118560.35123905,0
+BKN.US,D,20140213,000000,9.47892,9.52333,9.47398,9.51642,49594.024740118,0
+BKN.US,D,20140214,000000,9.49864,9.54009,9.49864,9.52333,25234.252050409,0
+BKN.US,D,20140218,000000,9.54009,9.57069,9.50753,9.51642,99892.294156582,0
+BKN.US,D,20140219,000000,9.51642,9.57464,9.48483,9.49076,65472.462262902,0
+BKN.US,D,20140220,000000,9.48483,9.52333,9.41576,9.42069,106257.85538939,0
+BKN.US,D,20140221,000000,9.42858,9.49076,9.42858,9.45424,53668.510845997,0
+BKN.US,D,20140224,000000,9.43549,9.51642,9.43549,9.48483,78850.071208391,0
+BKN.US,D,20140225,000000,9.47398,9.53221,9.47398,9.50753,26603.222637089,0
+BKN.US,D,20140226,000000,9.50753,9.56477,9.50753,9.55688,50757.295083203,0
+BKN.US,D,20140227,000000,9.54997,9.57957,9.54009,9.54997,93145.731487361,0
+BKN.US,D,20140228,000000,9.54997,9.58549,9.52234,9.56477,45031.127218414,0
+BKN.US,D,20140303,000000,9.55688,9.59635,9.54997,9.55688,49170.464632619,0
+BKN.US,D,20140304,000000,9.56477,9.61116,9.56477,9.60425,45288.505848331,0
+BKN.US,D,20140305,000000,9.57957,9.62201,9.57464,9.59635,52285.35403562,0
+BKN.US,D,20140306,000000,9.58549,9.61116,9.44733,9.45918,159559.55102267,0
+BKN.US,D,20140307,000000,9.43549,9.43549,9.33138,9.34658,166571.59873535,0
+BKN.US,D,20140310,000000,9.37727,9.48483,9.33868,9.47892,70644.35410185,0
+BKN.US,D,20140311,000000,9.44733,9.51642,9.44733,9.45918,60410.007006755,0
+BKN.US,D,20140312,000000,9.47398,9.57168,9.46608,9.56477,38399.067640455,0
+BKN.US,D,20140313,000000,9.53319,9.58648,9.53319,9.58057,47165.140582995,0
+BKN.US,D,20140314,000000,9.5924,9.63682,9.57168,9.5924,75471.723365317,0
+BKN.US,D,20140317,000000,9.58057,9.63682,9.58057,9.59635,65287.02805316,0
+BKN.US,D,20140318,000000,9.5924,9.5924,9.54997,9.55787,49738.926882157,0
+BKN.US,D,20140319,000000,9.54997,9.58057,9.46608,9.47398,69004.83196325,0
+BKN.US,D,20140320,000000,9.4424,9.49076,9.40983,9.42069,124076.76565347,0
+BKN.US,D,20140321,000000,9.45424,9.46608,9.42069,9.45918,36526.486112561,0
+BKN.US,D,20140324,000000,9.46608,9.52333,9.46608,9.51642,29593.475931904,0
+BKN.US,D,20140325,000000,9.49076,9.50753,9.48483,9.49076,44839.613198516,0
+BKN.US,D,20140326,000000,9.47892,9.55787,9.47892,9.54109,46274.448395215,0
+BKN.US,D,20140327,000000,9.58057,9.60425,9.56477,9.5924,35934.717924092,0
+BKN.US,D,20140328,000000,9.57168,9.5924,9.57168,9.57464,18542.407672587,0
+BKN.US,D,20140331,000000,9.57464,9.58648,9.56477,9.58648,41501.797423146,0
+BKN.US,D,20140401,000000,9.56477,9.5924,9.53319,9.54109,51595.295582971,0
+BKN.US,D,20140402,000000,9.55787,9.56477,9.54109,9.55787,37691.783059032,0
+BKN.US,D,20140403,000000,9.55787,9.5924,9.55787,9.58057,31224.891656963,0
+BKN.US,D,20140404,000000,9.58057,9.623,9.58057,9.61214,13786.982829292,0
+BKN.US,D,20140407,000000,9.60425,9.61214,9.5924,9.5924,21613.725102808,0
+BKN.US,D,20140408,000000,9.5924,9.61214,9.58648,9.60425,29910.639361682,0
+BKN.US,D,20140409,000000,9.58648,9.62991,9.58648,9.62991,12751.388499472,0
+BKN.US,D,20140410,000000,9.62003,9.65557,9.62003,9.64373,27606.391312747,0
+BKN.US,D,20140411,000000,9.64964,9.67727,9.63682,9.65557,48653.680769401,0
+BKN.US,D,20140414,000000,9.64373,9.67036,9.54009,9.60425,116633.05141976,0
+BKN.US,D,20140415,000000,9.62991,9.62991,9.61214,9.62003,34152.320246837,0
+BKN.US,D,20140416,000000,9.60425,9.70688,9.60425,9.70688,154473.7898276,0
+BKN.US,D,20140417,000000,9.72169,9.77991,9.68616,9.75227,123261.05779095,0
+BKN.US,D,20140421,000000,9.72859,9.87268,9.72859,9.86478,110856.21847033,0
+BKN.US,D,20140422,000000,9.87268,9.89142,9.848,9.88551,76868.053097698,0
+BKN.US,D,20140423,000000,9.88551,9.91018,9.87268,9.89142,49553.492672415,0
+BKN.US,D,20140424,000000,9.91018,9.95165,9.91018,9.94471,41373.108108187,0
+BKN.US,D,20140425,000000,9.92895,9.97733,9.89735,9.91018,105034.80024644,0
+BKN.US,D,20140428,000000,9.92201,9.95165,9.89735,9.90327,91679.483938191,0
+BKN.US,D,20140429,000000,9.90327,9.92895,9.89735,9.91018,58644.835458274,0
+BKN.US,D,20140430,000000,9.91018,9.95165,9.91018,9.94471,48232.147265287,0
+BKN.US,D,20140501,000000,9.92895,10.0336,9.92895,9.98221,77270.333869653,0
+BKN.US,D,20140502,000000,9.95165,10.0039,9.92201,9.94471,76339.109614169,0
+BKN.US,D,20140505,000000,9.93579,9.97235,9.90327,9.92895,73581.915708649,0
+BKN.US,D,20140506,000000,9.91018,9.97733,9.91018,9.95165,80982.057969588,0
+BKN.US,D,20140507,000000,9.93579,9.98221,9.93579,9.97235,66488.803860564,0
+BKN.US,D,20140508,000000,9.95165,10.0109,9.95165,9.99705,69603.693263567,0
+BKN.US,D,20140509,000000,9.97235,10.0109,9.97235,9.98818,78418.404687351,0
+BKN.US,D,20140512,000000,9.95752,10.0286,9.95752,10.0039,74340.878676394,0
+BKN.US,D,20140513,000000,10.068,10.0927,10.0473,10.075,93532.812733928,0
+BKN.US,D,20140514,000000,10.068,10.1144,10.0473,10.1007,97014.517349645,0
+BKN.US,D,20140515,000000,10.1461,10.1717,10.1086,10.1293,62348.453144668,0
+BKN.US,D,20140516,000000,10.1895,10.2329,10.1658,10.222,85931.023436165,0
+BKN.US,D,20140519,000000,10.2536,10.2536,10.222,10.227,65047.888853711,0
+BKN.US,D,20140520,000000,10.2605,10.2605,10.222,10.2536,60975.429351217,0
+BKN.US,D,20140521,000000,10.2329,10.2536,10.1895,10.227,53419.238629621,0
+BKN.US,D,20140522,000000,10.1983,10.227,10.1835,10.227,51588.202471122,0
+BKN.US,D,20140523,000000,10.2132,10.2132,10.1835,10.2132,26825.135707765,0
+BKN.US,D,20140527,000000,10.2052,10.2132,10.1835,10.2132,27670.22931938,0
+BKN.US,D,20140528,000000,10.222,10.2674,10.2132,10.2329,104383.24725811,0
+BKN.US,D,20140529,000000,10.2605,10.2674,10.222,10.2674,43459.496293218,0
+BKN.US,D,20140530,000000,10.2674,10.2674,10.2397,10.2536,40402.365086693,0
+BKN.US,D,20140602,000000,10.2536,10.2674,10.2132,10.2329,67022.813852555,0
+BKN.US,D,20140603,000000,10.2132,10.2132,10.151,10.1895,63072.963854865,0
+BKN.US,D,20140604,000000,10.2132,10.2132,10.0799,10.1007,91096.835464956,0
+BKN.US,D,20140605,000000,10.1144,10.1144,10.0543,10.1144,62556.179991647,0
+BKN.US,D,20140606,000000,10.1332,10.1598,10.1332,10.151,27592.20508905,0
+BKN.US,D,20140609,000000,10.1717,10.1835,10.1461,10.1835,30320.013245486,0
+BKN.US,D,20140610,000000,10.2052,10.2052,10.1293,10.151,59601.392256074,0
+BKN.US,D,20140611,000000,10.1895,10.1895,10.1293,10.1461,38646.313253446,0
+BKN.US,D,20140612,000000,10.1214,10.1658,10.1144,10.1598,47634.299266662,0
+BKN.US,D,20140613,000000,10.1461,10.151,10.1214,10.1332,45543.857874861,0
+BKN.US,D,20140616,000000,10.1214,10.1461,10.1086,10.1332,20750.392060727,0
+BKN.US,D,20140617,000000,10.0927,10.1332,10.0927,10.1086,31465.044158105,0
+BKN.US,D,20140618,000000,10.0927,10.1086,10.0927,10.0927,13721.118219274,0
+BKN.US,D,20140619,000000,10.1144,10.1332,10.0927,10.1086,24203.724229051,0
+BKN.US,D,20140620,000000,10.1144,10.1293,10.1007,10.1293,25390.300511067,0
+BKN.US,D,20140623,000000,10.1598,10.1658,10.1411,10.1598,19700.611507211,0
+BKN.US,D,20140624,000000,10.1411,10.1598,10.1411,10.1461,22577.375012454,0
+BKN.US,D,20140625,000000,10.1598,10.1895,10.1461,10.1835,37522.56167637,0
+BKN.US,D,20140626,000000,10.1835,10.222,10.1786,10.222,36577.15119719,0
+BKN.US,D,20140627,000000,10.228,10.2339,10.1983,10.228,11072.347594861,0
+BKN.US,D,20140630,000000,10.2536,10.2536,10.2142,10.2536,37597.546001621,0
+BKN.US,D,20140701,000000,10.2674,10.2674,10.2339,10.2536,42078.366086225,0
+BKN.US,D,20140702,000000,10.2397,10.2397,10.0799,10.1293,145171.68028967,0
+BKN.US,D,20140703,000000,10.0859,10.1086,10.0395,10.0463,121971.12473629,0
+BKN.US,D,20140707,000000,10.0029,10.1214,9.97136,10.0799,147580.29841295,0
+BKN.US,D,20140708,000000,10.1144,10.1411,10.1007,10.1086,23705.179796301,0
+BKN.US,D,20140709,000000,10.0799,10.1293,10.0395,10.1007,75730.115296926,0
+BKN.US,D,20140710,000000,10.1144,10.1293,10.0799,10.0799,33156.244683027,0
+BKN.US,D,20140711,000000,10.0799,10.1598,10.0799,10.1598,67098.8114795,0
+BKN.US,D,20140714,000000,10.1411,10.1727,10.1086,10.1086,38212.620129019,0
+BKN.US,D,20140715,000000,10.1086,10.1293,10.067,10.067,74636.762770629,0
+BKN.US,D,20140716,000000,10.0927,10.1086,10.0326,10.075,108449.62695045,0
+BKN.US,D,20140717,000000,10.0859,10.1332,10.0859,10.1144,25695.304320534,0
+BKN.US,D,20140718,000000,10.0927,10.1519,10.0927,10.1332,32455.03991176,0
+BKN.US,D,20140721,000000,10.1214,10.2546,10.1214,10.2152,59237.616948436,0
+BKN.US,D,20140722,000000,10.2062,10.2349,10.1786,10.2062,34028.697440342,0
+BKN.US,D,20140723,000000,10.1905,10.2813,10.1905,10.2546,39692.040600191,0
+BKN.US,D,20140724,000000,10.2546,10.2624,10.228,10.2624,18833.225258358,0
+BKN.US,D,20140725,000000,10.2349,10.3542,10.2349,10.299,57095.497170314,0
+BKN.US,D,20140728,000000,10.299,10.299,10.2684,10.2744,20270.087058443,0
+BKN.US,D,20140729,000000,10.2684,10.3128,10.2624,10.2813,13977.483547499,0
+BKN.US,D,20140730,000000,10.2744,10.2744,10.1993,10.1993,35175.754956347,0
+BKN.US,D,20140731,000000,10.1668,10.2152,10.1332,10.1461,66355.048037144,0
+BKN.US,D,20140801,000000,10.1411,10.1461,10.1293,10.1461,41298.123782936,0
+BKN.US,D,20140804,000000,10.1144,10.1293,10.0859,10.0927,36228.575414941,0
+BKN.US,D,20140805,000000,10.0533,10.0859,10.0533,10.067,18772.427156803,0
+BKN.US,D,20140806,000000,10.0602,10.1007,10.0602,10.0859,18896.049963299,0
+BKN.US,D,20140807,000000,10.0859,10.1786,10.0859,10.1786,32745.85749753,0
+BKN.US,D,20140808,000000,10.2152,10.2487,10.1727,10.228,38271.39162719,0
+BKN.US,D,20140811,000000,10.222,10.2684,10.222,10.2487,35092.664217554,0
+BKN.US,D,20140812,000000,10.3128,10.3128,10.2487,10.2487,33399.437089247,0
+BKN.US,D,20140813,000000,10.2624,10.3779,10.2624,10.3662,36748.399183235,0
+BKN.US,D,20140814,000000,10.3513,10.3839,10.3286,10.3779,26208.034976982,0
+BKN.US,D,20140815,000000,10.3602,10.4056,10.3602,10.3839,33558.525454982,0
+BKN.US,D,20140818,000000,10.3899,10.3967,10.3059,10.3286,61670.554312329,0
+BKN.US,D,20140819,000000,10.3128,10.3602,10.3128,10.3602,24226.016866289,0
+BKN.US,D,20140820,000000,10.3602,10.3602,10.299,10.3286,21928.861929201,0
+BKN.US,D,20140821,000000,10.3415,10.3552,10.299,10.3198,20107.958787629,0
+BKN.US,D,20140822,000000,10.299,10.3198,10.2891,10.3059,20248.807722897,0
+BKN.US,D,20140825,000000,10.2813,10.3059,10.2487,10.2624,29749.524392562,0
+BKN.US,D,20140826,000000,10.2546,10.2813,10.2397,10.2813,45269.253116172,0
+BKN.US,D,20140827,000000,10.2624,10.3059,10.2546,10.2891,98861.766335225,0
+BKN.US,D,20140828,000000,10.3128,10.3128,10.2546,10.2813,31296.836077136,0
+BKN.US,D,20140829,000000,10.2684,10.2891,10.2684,10.2744,15171.152941362,0
+BKN.US,D,20140902,000000,10.2744,10.299,10.2684,10.299,65096.527334955,0
+BKN.US,D,20140903,000000,10.2624,10.2684,10.2397,10.2624,68757.586350259,0
+BKN.US,D,20140904,000000,10.2684,10.2891,10.2397,10.2891,43760.446895914,0
+BKN.US,D,20140905,000000,10.3128,10.3128,10.2813,10.299,23784.217328322,0
+BKN.US,D,20140908,000000,10.3059,10.3128,10.2813,10.2813,29579.289708207,0
+BKN.US,D,20140909,000000,10.2684,10.299,10.2624,10.2891,20538.612006977,0
+BKN.US,D,20140910,000000,10.2624,10.299,10.2624,10.299,39081.019679563,0
+BKN.US,D,20140911,000000,10.299,10.3513,10.299,10.3513,63093.229888716,0
+BKN.US,D,20140912,000000,10.3059,10.3415,10.2813,10.3415,39044.54081863,0
+BKN.US,D,20140915,000000,10.2813,10.3345,10.2813,10.3286,72327.448213231,0
+BKN.US,D,20140916,000000,10.3198,10.3839,10.3128,10.3839,105132.07720893,0
+BKN.US,D,20140917,000000,10.3552,10.3908,10.3345,10.3345,19054.125027342,0
+BKN.US,D,20140918,000000,10.3345,10.3662,10.3345,10.3513,54501.4448373,0
+BKN.US,D,20140919,000000,10.3415,10.4125,10.3415,10.4125,17443.988637826,0
+BKN.US,D,20140922,000000,10.3662,10.3789,10.3513,10.3789,25139.001691306,0
+BKN.US,D,20140923,000000,10.3789,10.3977,10.3602,10.3977,48452.033732576,0
+BKN.US,D,20140924,000000,10.4352,10.4352,10.3908,10.3908,29827.548622889,0
+BKN.US,D,20140925,000000,10.3908,10.4391,10.3908,10.4263,29643.12771484,0
+BKN.US,D,20140926,000000,10.4352,10.4441,10.4056,10.4352,21185.098486845,0
+BKN.US,D,20140929,000000,10.3908,10.4184,10.3789,10.4125,38730.41729393,0
+BKN.US,D,20140930,000000,10.4263,10.4737,10.4184,10.4668,69449.671406294,0
+BKN.US,D,20141001,000000,10.4954,10.5398,10.4668,10.5398,62915.902092515,0
+BKN.US,D,20141002,000000,10.4737,10.5754,10.4737,10.5398,94925.089259538,0
+BKN.US,D,20141003,000000,10.5813,10.6098,10.5674,10.5941,30602.724417716,0
+BKN.US,D,20141006,000000,10.5991,10.7203,10.5991,10.7203,82620.566806494,0
+BKN.US,D,20141007,000000,10.7263,10.8161,10.6937,10.7401,75627.771825976,0
+BKN.US,D,20141008,000000,10.6739,10.757,10.6622,10.757,68340.106052914,0
+BKN.US,D,20141009,000000,10.7638,10.8585,10.748,10.8378,47346.521585968,0
+BKN.US,D,20141010,000000,10.8714,10.8714,10.6484,10.7787,80571.670784091,0
+BKN.US,D,20141013,000000,10.7203,10.7787,10.6612,10.7203,51272.052343037,0
+BKN.US,D,20141014,000000,10.6937,10.7884,10.6612,10.756,64043.70687636,0
+BKN.US,D,20141015,000000,10.7076,10.7787,10.6937,10.7392,82229.432353157,0
+BKN.US,D,20141016,000000,10.747,10.7787,10.7253,10.7628,36355.238126513,0
+BKN.US,D,20141017,000000,10.7253,10.8338,10.7203,10.7884,72262.596904906,0
+BKN.US,D,20141020,000000,10.7954,10.7954,10.7392,10.7707,46483.188543887,0
+BKN.US,D,20141021,000000,10.7333,10.7628,10.6937,10.7628,45995.790429754,0
+BKN.US,D,20141022,000000,10.7203,10.7203,10.6889,10.7203,46433.53676095,0
+BKN.US,D,20141023,000000,10.6937,10.747,10.6682,10.7076,52178.957357899,0
+BKN.US,D,20141024,000000,10.7203,10.7392,10.7076,10.7126,23227.914699093,0
+BKN.US,D,20141027,000000,10.7333,10.7787,10.7126,10.7628,55011.13558867,0
+BKN.US,D,20141028,000000,10.7884,10.8092,10.7333,10.8092,24668.829705947,0
+BKN.US,D,20141029,000000,10.8378,10.8378,10.7884,10.8378,37754.607763972,0
+BKN.US,D,20141030,000000,10.8408,10.8714,10.8161,10.8714,17637.52926111,0
+BKN.US,D,20141031,000000,10.9148,10.9148,10.7707,10.8517,58134.131405212,0
+BKN.US,D,20141103,000000,10.8645,10.8645,10.8092,10.8092,22534.816341367,0
+BKN.US,D,20141104,000000,10.8092,10.8517,10.7954,10.8378,40420.604517159,0
+BKN.US,D,20141105,000000,10.8457,11.129,10.8378,11.129,71023.328934875,0
+BKN.US,D,20141106,000000,11.1358,11.1358,10.9701,11.056,38400.080942147,0
+BKN.US,D,20141107,000000,11.048,11.048,10.9839,11.0233,19302.383942025,0
+BKN.US,D,20141110,000000,11.0677,11.1151,11.056,11.0875,42414.782248163,0
+BKN.US,D,20141111,000000,11.0807,11.0807,10.8517,11.0146,275630.22000305,0
+BKN.US,D,20141112,000000,11.0628,11.0628,10.9642,11.0233,33837.183420443,0
+BKN.US,D,20141113,000000,10.9769,11.0363,10.9296,10.9839,78039.429854324,0
+BKN.US,D,20141114,000000,11.0076,11.0076,10.9296,10.9296,35758.403429583,0
+BKN.US,D,20141117,000000,10.9701,10.9701,10.8585,10.8901,39303.946051931,0
+BKN.US,D,20141118,000000,10.8901,10.9996,10.8901,10.9355,33373.09124524,0
+BKN.US,D,20141119,000000,10.9769,10.9769,10.9138,10.9296,36687.60108168,0
+BKN.US,D,20141120,000000,10.9769,11.0076,10.9435,10.9839,72296.035860761,0
+BKN.US,D,20141121,000000,10.9919,10.9919,10.9138,10.9513,33047.821401921,0
+BKN.US,D,20141124,000000,10.9701,10.9701,10.8901,10.9228,71090.206846586,0
+BKN.US,D,20141125,000000,10.8981,10.9582,10.8901,10.9355,50578.953985309,0
+BKN.US,D,20141126,000000,10.9138,10.9701,10.9138,10.9296,21533.674269093,0
+BKN.US,D,20141128,000000,10.9642,11.0076,10.9435,10.9839,27771.559488638,0
+BKN.US,D,20141201,000000,11.0076,11.056,10.9769,11.0363,55620.129905913,0
+BKN.US,D,20141202,000000,11.0146,11.1368,11.0146,11.0954,29194.235065025,0
+BKN.US,D,20141203,000000,11.1092,11.1092,11.0628,11.0875,47116.502101751,0
+BKN.US,D,20141204,000000,11.0954,11.3422,11.0817,11.3362,96179.556754956,0
+BKN.US,D,20141205,000000,11.3362,11.3362,11.2454,11.3056,69127.441468052,0
+BKN.US,D,20141208,000000,11.2997,11.351,11.2385,11.2553,43330.806978259,0
+BKN.US,D,20141209,000000,11.2632,11.3125,11.1941,11.276,70033.333181222,0
+BKN.US,D,20141210,000000,11.3165,11.3875,11.2484,11.3807,88114.688583683,0
+BKN.US,D,20141211,000000,11.3165,11.4251,11.2701,11.3875,95436.806614292,0
+BKN.US,D,20141212,000000,11.352,11.4034,11.2563,11.3431,70166.07570295,0
+BKN.US,D,20141215,000000,11.3875,11.3875,11.2227,11.2908,72846.258679834,0
+BKN.US,D,20141216,000000,11.2997,11.352,11.2296,11.352,65001.276975852,0
+BKN.US,D,20141217,000000,11.3066,11.4251,11.2484,11.3944,86929.12560336,0
+BKN.US,D,20141218,000000,11.4034,11.4803,11.3372,11.4319,46732.460760263,0
+BKN.US,D,20141219,000000,11.3667,11.4803,11.3667,11.4408,41955.756581423,0
+BKN.US,D,20141222,000000,11.5069,11.5069,11.3875,11.4191,49202.890286782,0
+BKN.US,D,20141223,000000,11.6707,11.6707,11.2997,11.2997,240048.13106797,0
+BKN.US,D,20141224,000000,11.3372,11.4408,11.3372,11.3667,57465.352288107,0
+BKN.US,D,20141226,000000,11.3737,11.4517,11.3165,11.4408,88211.965546171,0
+BKN.US,D,20141229,000000,11.4615,11.5523,11.3372,11.5474,137590.15702578,0
+BKN.US,D,20141230,000000,11.5069,11.5523,11.4319,11.498,88126.848203994,0
+BKN.US,D,20141231,000000,11.5069,11.5859,11.4319,11.4675,84035.135969341,0
+BKN.US,D,20150102,000000,11.4517,11.5139,11.3737,11.4615,58621.529519346,0
+BKN.US,D,20150105,000000,11.4408,11.4517,11.3303,11.4191,156861.12861533,0
+BKN.US,D,20150106,000000,11.4034,11.5197,11.4034,11.5197,82724.936880831,0
+BKN.US,D,20150107,000000,11.4852,11.7359,11.4852,11.6105,63046.618010858,0
+BKN.US,D,20150108,000000,11.577,11.6263,11.5336,11.6105,45540.817969784,0
+BKN.US,D,20150109,000000,11.5523,11.65,11.5523,11.6432,22842.860055911,0
+BKN.US,D,20150112,000000,11.6066,11.7073,11.6066,11.6707,32927.238500504,0
+BKN.US,D,20150113,000000,11.6924,11.7132,11.6086,11.6086,78409.284972117,0
+BKN.US,D,20150114,000000,11.6175,11.728,11.6175,11.6234,106636.83022242,0
+BKN.US,D,20150115,000000,11.6322,11.6924,11.6037,11.6549,83028.927388607,0
+BKN.US,D,20150116,000000,11.648,11.6866,11.6086,11.6234,51134.243312845,0
+BKN.US,D,20150120,000000,11.6322,11.6747,11.6175,11.6234,49103.586720909,0
+BKN.US,D,20150121,000000,11.6086,11.728,11.6086,11.728,61943.132467635,0
+BKN.US,D,20150122,000000,11.6806,11.7418,11.503,11.5247,148284.5430893,0
+BKN.US,D,20150123,000000,11.5444,11.5651,11.5169,11.5514,62441.676900386,0
+BKN.US,D,20150126,000000,11.5514,11.5573,11.5326,11.5326,34415.778686909,0
+BKN.US,D,20150127,000000,11.5573,11.6687,11.5573,11.6687,51186.935000859,0
+BKN.US,D,20150128,000000,11.6806,11.7221,11.6687,11.7132,47718.403307146,0
+BKN.US,D,20150129,000000,11.7221,11.7418,11.6866,11.7221,54540.963603311,0
+BKN.US,D,20150130,000000,11.7418,11.7714,11.728,11.7418,59633.817910236,0
+BKN.US,D,20150202,000000,11.6924,11.804,11.6924,11.7507,54788.209216302,0
+BKN.US,D,20150203,000000,11.728,11.7773,11.6747,11.728,52732.22008205,0
+BKN.US,D,20150204,000000,11.6974,11.7053,11.6412,11.6924,25245.398369027,0
+BKN.US,D,20150205,000000,11.6747,11.6974,11.6747,11.6974,23207.648665241,0
+BKN.US,D,20150206,000000,11.6549,11.6747,11.5888,11.5888,104158.29428236,0
+BKN.US,D,20150209,000000,11.6086,11.6412,11.5444,11.6037,58321.59221834,0
+BKN.US,D,20150210,000000,11.5731,11.582,11.5386,11.5444,56323.361280566,0
+BKN.US,D,20150211,000000,11.5543,11.5641,11.4803,11.4803,39666.708057876,0
+BKN.US,D,20150212,000000,11.4803,11.4803,11.3667,11.3747,63114.509224261,0
+BKN.US,D,20150213,000000,11.3954,11.3954,11.2217,11.2444,143930.38571626,0
+BKN.US,D,20150217,000000,11.2375,11.2484,10.9247,10.9306,258174.07174491,0
+BKN.US,D,20150218,000000,10.9247,11.0994,10.9247,11.0855,153376.38409452,0
+BKN.US,D,20150219,000000,11.0924,11.1862,11.0924,11.1348,65459.2893409,0
+BKN.US,D,20150220,000000,11.1704,11.2484,11.1704,11.2286,49469.38863193,0
+BKN.US,D,20150223,000000,11.2484,11.2908,11.2484,11.276,29413.108230624,0
+BKN.US,D,20150224,000000,11.2553,11.276,11.2286,11.2691,24345.586466013,0
+BKN.US,D,20150225,000000,11.2908,11.3885,11.2849,11.3667,66258.784376348,0
+BKN.US,D,20150226,000000,11.3313,11.353,11.2997,11.3243,52785.925071756,0
+BKN.US,D,20150227,000000,11.3243,11.3807,11.3243,11.3609,37463.7901782,0
+BKN.US,D,20150302,000000,11.3954,11.3954,11.3125,11.3125,30235.909205002,0
+BKN.US,D,20150303,000000,11.3125,11.3243,11.2553,11.2849,43871.910082098,0
+BKN.US,D,20150304,000000,11.3243,11.3243,11.2997,11.3243,16897.819025524,0
+BKN.US,D,20150305,000000,11.2997,11.353,11.2997,11.353,32513.81140993,0
+BKN.US,D,20150306,000000,11.2908,11.2908,11.1546,11.1862,55650.52895669,0
+BKN.US,D,20150309,000000,11.2069,11.2069,11.1468,11.1546,21724.1749873,0
+BKN.US,D,20150310,000000,11.1468,11.201,11.1408,11.1635,14057.534381212,0
+BKN.US,D,20150311,000000,11.1615,11.1754,11.1329,11.1329,40693.182672465,0
+BKN.US,D,20150312,000000,11.1398,11.1448,11.0894,11.0974,37439.470937578,0
+BKN.US,D,20150313,000000,11.0974,11.1181,11.0827,11.1181,39692.040600191,0
+BKN.US,D,20150316,000000,11.1044,11.1181,11.0006,11.0156,48738.798111579,0
+BKN.US,D,20150317,000000,10.9839,11.045,10.9701,10.9701,45779.957169234,0
+BKN.US,D,20150318,000000,10.9632,11.1181,10.9632,11.1181,46342.339608618,0
+BKN.US,D,20150319,000000,11.1241,11.1241,11.0243,11.045,42244.547563809,0
+BKN.US,D,20150320,000000,11.0757,11.1526,11.058,11.1398,21196.244805464,0
+BKN.US,D,20150323,000000,11.1754,11.1921,11.1615,11.1832,30518.620377232,0
+BKN.US,D,20150324,000000,11.1754,11.2346,11.1398,11.2346,64569.610454811,0
+BKN.US,D,20150325,000000,11.1981,11.2346,11.1754,11.2049,35744.217205886,0
+BKN.US,D,20150326,000000,11.1685,11.2109,11.1448,11.1981,33910.14114231,0
+BKN.US,D,20150327,000000,11.1832,11.2681,11.1832,11.2435,41961.836391579,0
+BKN.US,D,20150330,000000,11.2198,11.2484,11.1921,11.2346,35178.794861425,0
+BKN.US,D,20150331,000000,11.1981,11.2898,11.1981,11.2898,44494.077321345,0
+BKN.US,D,20150401,000000,11.3046,11.3233,11.2987,11.2987,34756.248055616,0
+BKN.US,D,20150402,000000,11.2346,11.275,11.2346,11.2435,41820.98745631,0
+BKN.US,D,20150406,000000,11.2622,11.2987,11.2435,11.2681,45912.699690962,0
+BKN.US,D,20150407,000000,11.2533,11.2898,11.2533,11.275,18413.718357629,0
+BKN.US,D,20150408,000000,11.2622,11.2898,11.2484,11.2484,24863.383630924,0
+BKN.US,D,20150409,000000,11.2484,11.2484,11.2109,11.2257,22414.233439949,0
+BKN.US,D,20150410,000000,11.2109,11.275,11.2109,11.2484,14971.532507922,0
+BKN.US,D,20150413,000000,11.2464,11.274,11.2316,11.2464,19966.096550668,0
+BKN.US,D,20150414,000000,11.2464,11.3036,11.2464,11.2958,22214.61300651,0
+BKN.US,D,20150415,000000,11.2879,11.2958,11.2405,11.2652,42066.206465915,0
+BKN.US,D,20150416,000000,11.2464,11.274,11.2316,11.2405,20863.881850296,0
+BKN.US,D,20150417,000000,11.2168,11.2405,11.2168,11.2168,15746.708302749,0
+BKN.US,D,20150420,000000,11.2247,11.2592,11.2168,11.2405,23057.680014739,0
+BKN.US,D,20150421,000000,11.2464,11.2464,11.1497,11.1971,93010.962362247,0
+BKN.US,D,20150422,000000,11.1655,11.2039,11.1575,11.1575,32638.447518117,0
+BKN.US,D,20150423,000000,11.1655,11.2168,11.1575,11.1971,28399.80653804,0
+BKN.US,D,20150424,000000,11.1803,11.1803,11.1575,11.1655,15956.461753114,0
+BKN.US,D,20150427,000000,11.1724,11.2039,11.1724,11.1803,17849.30931486,0
+BKN.US,D,20150428,000000,11.1368,11.1803,11.1368,11.1803,20105.932184244,0
+BKN.US,D,20150429,000000,11.1092,11.1368,11.0944,11.1092,31207.665528189,0
+BKN.US,D,20150430,000000,11.1299,11.1299,11.054,11.0944,66077.403373376,0
+BKN.US,D,20150501,000000,11.0944,11.0944,11.0263,11.043,54554.136525315,0
+BKN.US,D,20150504,000000,11.0193,11.054,10.9602,10.9672,102632.26193333,0
+BKN.US,D,20150505,000000,10.9523,10.9879,10.9168,10.9465,72272.729921832,0
+BKN.US,D,20150506,000000,10.9247,10.9306,10.8378,10.8378,98758.409562581,0
+BKN.US,D,20150507,000000,10.8585,10.8585,10.7846,10.8141,59464.596527575,0
+BKN.US,D,20150508,000000,10.8457,10.8931,10.8231,10.8931,77474.007509863,0
+BKN.US,D,20150511,000000,10.9079,10.9079,10.7994,10.8231,61720.206095266,0
+BKN.US,D,20150512,000000,10.7994,10.832,10.744,10.7757,48630.374830471,0
+BKN.US,D,20150513,000000,10.8348,10.8348,10.7343,10.7894,59313.61457538,0
+BKN.US,D,20150514,000000,10.7894,10.8517,10.7894,10.8408,76381.668285258,0
+BKN.US,D,20150515,000000,10.8585,10.8991,10.8043,10.8754,41340.682454025,0
+BKN.US,D,20150518,000000,10.8438,10.8585,10.75,10.7737,65456.249435822,0
+BKN.US,D,20150519,000000,10.7273,10.8121,10.7273,10.7589,26229.314312526,0
+BKN.US,D,20150520,000000,10.75,10.7974,10.7273,10.7343,29654.274033459,0
+BKN.US,D,20150521,000000,10.7737,10.7737,10.7343,10.7737,51899.286090746,0
+BKN.US,D,20150522,000000,10.7273,10.742,10.672,10.6937,66722.876551551,0
+BKN.US,D,20150526,000000,10.6937,10.7213,10.6879,10.7076,38993.875734001,0
+BKN.US,D,20150527,000000,10.7076,10.75,10.7076,10.7343,47142.847945759,0
+BKN.US,D,20150528,000000,10.75,10.7816,10.742,10.7657,47028.344854497,0
+BKN.US,D,20150529,000000,10.742,10.7816,10.7343,10.75,30211.58996438,0
+BKN.US,D,20150601,000000,10.8043,10.8408,10.7737,10.8348,47670.778127595,0
+BKN.US,D,20150602,000000,10.8043,10.8348,10.8043,10.829,37850.871424767,0
+BKN.US,D,20150603,000000,10.8211,10.829,10.7136,10.7343,109247.09538251,0
+BKN.US,D,20150604,000000,10.7737,10.7737,10.7213,10.7343,20001.562109908,0
+BKN.US,D,20150605,000000,10.6879,10.6879,10.5961,10.5991,80291.999516937,0
+BKN.US,D,20150608,000000,10.6375,10.6375,10.4431,10.45,126175.31345881,0
+BKN.US,D,20150609,000000,10.3917,10.4154,10.3493,10.373,76134.422672267,0
+BKN.US,D,20150610,000000,10.3662,10.4303,10.3662,10.373,57904.111920997,0
+BKN.US,D,20150611,000000,10.3769,10.4362,10.3769,10.3967,61801.270230673,0
+BKN.US,D,20150612,000000,10.3829,10.4914,10.3829,10.4411,46613.90446223,0
+BKN.US,D,20150615,000000,10.4914,10.5082,10.448,10.5082,43828.338109318,0
+BKN.US,D,20150616,000000,10.5161,10.524,10.4747,10.4826,31718.369581251,0
+BKN.US,D,20150617,000000,10.4608,10.53,10.4362,10.53,35762.456636352,0
+BKN.US,D,20150618,000000,10.4747,10.5388,10.4747,10.53,40348.660096986,0
+BKN.US,D,20150619,000000,10.5517,10.5586,10.5517,10.5517,18088.448514309,0
+BKN.US,D,20150622,000000,10.5388,10.5457,10.5082,10.5161,30473.021801066,0
+BKN.US,D,20150623,000000,10.5161,10.5901,10.5082,10.5901,34170.559677303,0
+BKN.US,D,20150624,000000,10.5754,10.6572,10.5754,10.6572,46058.615134694,0
+BKN.US,D,20150625,000000,10.6276,10.6276,10.5901,10.6128,40765.127092637,0
+BKN.US,D,20150626,000000,10.5832,10.5961,10.5586,10.5586,13916.685445944,0
+BKN.US,D,20150629,000000,10.5961,10.5961,10.4283,10.455,59692.589408406,0
+BKN.US,D,20150630,000000,10.4184,10.4608,10.3967,10.4411,100241.88324052,0
+BKN.US,D,20150701,000000,10.4687,10.4826,10.448,10.4747,28383.593710958,0
+BKN.US,D,20150702,000000,10.4747,10.5161,10.4411,10.5082,33396.397184169,0
+BKN.US,D,20150706,000000,10.5161,10.5517,10.5161,10.5457,20312.64572953,0
+BKN.US,D,20150707,000000,10.5517,10.672,10.5517,10.6435,65809.891726533,0
+BKN.US,D,20150708,000000,10.6652,10.7076,10.6128,10.7076,64284.872679194,0
+BKN.US,D,20150709,000000,10.6049,10.672,10.5754,10.672,41743.976527673,0
+BKN.US,D,20150710,000000,10.6128,10.7974,10.5961,10.7974,65258.655605768,0
+BKN.US,D,20150713,000000,10.7184,10.7253,10.6701,10.7046,42775.517650724,0
+BKN.US,D,20150714,000000,10.6749,10.7106,10.6405,10.7106,34529.268476477,0
+BKN.US,D,20150715,000000,10.6632,10.7392,10.6562,10.6749,38895.585469821,0
+BKN.US,D,20150716,000000,10.6839,10.7106,10.6749,10.7106,22148.748396492,0
+BKN.US,D,20150717,000000,10.7333,10.7333,10.6562,10.6701,29069.598956837,0
+BKN.US,D,20150720,000000,10.6484,10.7106,10.5033,10.5349,95516.857448006,0
+BKN.US,D,20150721,000000,10.5033,10.5615,10.4954,10.5349,39172.216831896,0
+BKN.US,D,20150722,000000,10.4865,10.5427,10.4727,10.5112,41948.663469575,0
+BKN.US,D,20150723,000000,10.4865,10.5427,10.4786,10.5427,49144.118788612,0
+BKN.US,D,20150724,000000,10.5704,10.5981,10.5477,10.5941,27406.770879308,0
+BKN.US,D,20150727,000000,10.5981,10.6178,10.5615,10.6098,25470.35134478,0
+BKN.US,D,20150728,000000,10.5803,10.602,10.5704,10.5981,24777.252987054,0
+BKN.US,D,20150729,000000,10.5881,10.6562,10.5881,10.6237,35295.324556071,0
+BKN.US,D,20150730,000000,10.6484,10.6701,10.6325,10.6701,26025.640672317,0
+BKN.US,D,20150731,000000,10.6632,10.7333,10.6562,10.7253,33640.602892083,0
+BKN.US,D,20150803,000000,10.7184,10.8388,10.7184,10.8023,75070.455895055,0
+BKN.US,D,20150804,000000,10.8023,10.9228,10.7707,10.8388,126936.30302994,0
+BKN.US,D,20150805,000000,10.8575,10.8901,10.7628,10.827,82225.379146386,0
+BKN.US,D,20150806,000000,10.8023,10.8388,10.7787,10.827,19423.980145135,0
+BKN.US,D,20150807,000000,10.827,10.8981,10.827,10.8981,32531.037538703,0
+BKN.US,D,20150810,000000,10.8981,10.9138,10.8575,10.8575,15092.115409341,0
+BKN.US,D,20150811,000000,10.8635,10.9435,10.8635,10.9059,25708.477242538,0
+BKN.US,D,20150812,000000,10.9118,10.9562,10.8891,10.9493,34703.556367602,0
+BKN.US,D,20150813,000000,10.9493,10.9493,10.832,10.8605,75746.328124008,0
+BKN.US,D,20150814,000000,10.832,10.8487,10.8141,10.8231,22585.481425996,0
+BKN.US,D,20150817,000000,10.8378,10.8605,10.8378,10.8487,23827.789301103,0
+BKN.US,D,20150818,000000,10.8141,10.8605,10.8141,10.8605,22998.90851657,0
+BKN.US,D,20150819,000000,10.8418,10.8605,10.8418,10.8605,11432.069695728,0
+BKN.US,D,20150820,000000,10.8231,10.8605,10.8141,10.8418,36496.087061783,0
+BKN.US,D,20150821,000000,10.8547,10.8547,10.8378,10.8487,26307.338542855,0
+BKN.US,D,20150824,000000,10.7609,10.8073,10.6879,10.7846,48399.342044562,0
+BKN.US,D,20150825,000000,10.7303,10.752,10.7076,10.7303,60740.343358537,0
+BKN.US,D,20150826,000000,10.7303,10.744,10.6879,10.6879,15428.531571278,0
+BKN.US,D,20150827,000000,10.7233,10.744,10.6879,10.744,38703.05814823,0
+BKN.US,D,20150828,000000,10.7609,10.7609,10.6937,10.7303,21896.436275039,0
+BKN.US,D,20150831,000000,10.7677,10.7677,10.6879,10.752,51091.684641756,0
+BKN.US,D,20150901,000000,10.7924,10.7924,10.7303,10.7846,25338.622124744,0
+BKN.US,D,20150902,000000,10.752,10.7846,10.7363,10.7846,32918.118785269,0
+BKN.US,D,20150903,000000,10.7994,10.832,10.7994,10.8141,19142.282274596,0
+BKN.US,D,20150904,000000,10.832,10.8891,10.7924,10.8802,32637.434216425,0
+BKN.US,D,20150908,000000,10.8418,10.9029,10.8231,10.8891,35671.25948402,0
+BKN.US,D,20150909,000000,10.8547,10.9335,10.8547,10.9118,26581.943301545,0
+BKN.US,D,20150910,000000,10.8891,10.9493,10.8547,10.8734,23207.648665241,0
+BKN.US,D,20150911,000000,10.829,10.8348,10.7647,10.7884,101801.35454541,0
+BKN.US,D,20150914,000000,10.7884,10.8121,10.758,10.7647,25069.083874517,0
+BKN.US,D,20150915,000000,10.758,10.758,10.7263,10.7263,29320.897776598,0
+BKN.US,D,20150916,000000,10.7333,10.7333,10.7066,10.7116,34663.024299899,0
+BKN.US,D,20150917,000000,10.6839,10.8517,10.6701,10.8211,112393.39713799,0
+BKN.US,D,20150918,000000,10.7263,10.8734,10.7263,10.7964,40420.604517159,0
+BKN.US,D,20150921,000000,10.8033,10.8211,10.7884,10.7964,8497.5479940059,0
+BKN.US,D,20150922,000000,10.8457,10.9011,10.8033,10.9011,27813.104858033,0
+BKN.US,D,20150923,000000,10.8734,10.9178,10.8734,10.8941,21048.302758347,0
+BKN.US,D,20150924,000000,10.8774,10.9178,10.8585,10.8941,30552.059333087,0
+BKN.US,D,20150925,000000,10.8774,10.9395,10.8774,10.9395,42335.744716142,0
+BKN.US,D,20150928,000000,10.9542,10.9622,10.8655,10.9178,89248.573177684,0
+BKN.US,D,20150929,000000,10.9247,10.9247,10.8734,10.8941,30145.725354361,0
+BKN.US,D,20150930,000000,10.8655,10.9011,10.8457,10.8734,80565.590973935,0
+BKN.US,D,20151001,000000,10.9089,10.9474,10.8734,10.9178,37269.236253224,0
+BKN.US,D,20151002,000000,10.9316,10.975,10.9316,10.9474,27126.086310462,0
+BKN.US,D,20151005,000000,10.9622,10.9682,10.9089,10.9089,29951.171429385,0
+BKN.US,D,20151006,000000,10.8408,10.9542,10.8408,10.9395,61107.158571253,0
+BKN.US,D,20151007,000000,10.9474,10.9622,10.9178,10.9474,13699.83888373,0
+BKN.US,D,20151008,000000,10.9178,10.9682,10.9178,10.9474,17811.817152234,0
+BKN.US,D,20151009,000000,10.9474,10.9682,10.9395,10.9474,28912.537194487,0
+BKN.US,D,20151012,000000,10.9542,11.0086,10.9542,10.975,23660.594521827,0
+BKN.US,D,20151013,000000,11.0373,11.0373,10.9899,11.0066,13907.565730709,0
+BKN.US,D,20151014,000000,11.0066,11.044,11.0066,11.0223,5587.3455329059,0
+BKN.US,D,20151015,000000,11.0136,11.0283,10.9899,11.0066,21947.101359668,0
+BKN.US,D,20151016,000000,11.0283,11.0638,11.0136,11.0638,18946.715047928,0
+BKN.US,D,20151019,000000,11.0373,11.0697,11.0283,11.044,20866.921755373,0
+BKN.US,D,20151020,000000,11.0638,11.0638,11.0283,11.0638,18536.327862431,0
+BKN.US,D,20151021,000000,11.0757,11.0904,11.0373,11.0638,24258.442520451,0
+BKN.US,D,20151022,000000,11.0974,11.1191,11.058,11.0827,40347.646795293,0
+BKN.US,D,20151023,000000,11.0904,11.1131,11.0757,11.1131,31356.620876999,0
+BKN.US,D,20151026,000000,11.0827,11.1348,11.0757,11.128,29036.160000983,0
+BKN.US,D,20151027,000000,11.1348,11.1487,11.0757,11.0757,45121.311069055,0
+BKN.US,D,20151028,000000,11.0974,11.1408,11.0904,11.1191,34627.558740659,0
+BKN.US,D,20151029,000000,11.1191,11.1408,11.0638,11.1408,49887.882230968,0
+BKN.US,D,20151030,000000,11.1348,11.1566,11.1191,11.1566,16492.49834849,0
+BKN.US,D,20151102,000000,11.1793,11.2523,11.1487,11.2326,35443.266603188,0
+BKN.US,D,20151103,000000,11.2039,11.2997,11.2039,11.2523,33672.015244552,0
+BKN.US,D,20151104,000000,11.2039,11.276,11.2039,11.2415,17286.926875476,0
+BKN.US,D,20151105,000000,11.2415,11.2612,11.2039,11.2326,38303.817281352,0
+BKN.US,D,20151106,000000,11.1882,11.1882,11.0373,11.058,90379.417866607,0
+BKN.US,D,20151109,000000,11.0136,11.0223,10.826,10.8744,215417.80682635,0
+BKN.US,D,20151110,000000,10.8575,10.9238,10.8438,10.8901,190978.99660461,0
+BKN.US,D,20151111,000000,10.8635,10.9523,10.8635,10.9523,33258.588153978,0
+BKN.US,D,20151112,000000,10.9711,11.0046,10.9335,10.9711,34985.25423814,0
+BKN.US,D,20151113,000000,11.0116,11.048,10.9415,10.9711,84486.055222542,0
+BKN.US,D,20151116,000000,11.0193,11.0353,10.9642,10.9711,64281.832774117,0
+BKN.US,D,20151117,000000,10.9276,11.0193,10.9276,10.9582,110115.49493306,0
+BKN.US,D,20151118,000000,10.9582,11.0046,10.9513,10.9582,83540.644743361,0
+BKN.US,D,20151119,000000,10.9957,11.048,10.9957,11.048,44480.904399342,0
+BKN.US,D,20151120,000000,11.048,11.0974,11.0353,11.0974,45968.431284055,0
+BKN.US,D,20151123,000000,11.1044,11.1408,11.0757,11.1408,34442.124530916,0
+BKN.US,D,20151124,000000,11.1635,11.1635,11.0817,11.1121,59913.489177389,0
+BKN.US,D,20151125,000000,11.1468,11.1468,11.0884,11.1044,76757.603213206,0
+BKN.US,D,20151127,000000,11.1121,11.1339,11.0757,11.0884,32679.992887513,0
+BKN.US,D,20151130,000000,11.1261,11.1261,11.0817,11.0884,20615.622935613,0
+BKN.US,D,20151201,000000,11.1635,11.1783,11.1044,11.1181,105339.8040559,0
+BKN.US,D,20151202,000000,11.0974,11.1546,11.0884,11.0974,128720.72731059,0
+BKN.US,D,20151203,000000,11.0974,11.0974,10.9711,10.9869,99304.579174884,0
+BKN.US,D,20151204,000000,10.9711,11.048,10.9711,11.0263,25086.310003292,0
+BKN.US,D,20151207,000000,11.0263,11.048,11.0116,11.0353,36476.834329623,0
+BKN.US,D,20151208,000000,11.0677,11.1044,11.0046,11.1044,63869.418985235,0
+BKN.US,D,20151209,000000,11.1044,11.1546,11.0757,11.1408,32410.454637286,0
+BKN.US,D,20151210,000000,11.1044,11.1044,11.0353,11.0628,29837.681639815,0
+BKN.US,D,20151211,000000,11.0974,11.1261,11.0193,11.0263,45566.150512098,0
+BKN.US,D,20151214,000000,11.0046,11.0046,10.9335,10.9335,90818.177499495,0
+BKN.US,D,20151215,000000,10.9642,10.9869,10.9128,10.9276,80827.022810621,0
+BKN.US,D,20151216,000000,10.9128,11.043,10.9128,11.0193,72827.005947674,0
+BKN.US,D,20151217,000000,11.0628,11.1961,11.056,11.1339,49773.379139705,0
+BKN.US,D,20151218,000000,11.1635,11.2681,11.1635,11.2681,27256.802228806,0
+BKN.US,D,20151221,000000,11.275,11.2829,11.2464,11.2829,42036.82071683,0
+BKN.US,D,20151222,000000,11.2829,11.3056,11.2405,11.2997,42342.837827991,0
+BKN.US,D,20151223,000000,11.3125,11.3767,11.2829,11.3382,34711.662781142,0
+BKN.US,D,20151224,000000,11.3382,11.3767,11.3382,11.3767,18875.783929447,0
+BKN.US,D,20151228,000000,11.3767,11.4468,11.3382,11.3767,59959.087753556,0
+BKN.US,D,20151229,000000,11.3924,11.4092,11.3125,11.3253,42526.245434347,0
+BKN.US,D,20151230,000000,11.3125,11.354,11.2898,11.3323,94199.565247648,0
+BKN.US,D,20151231,000000,11.4092,11.4092,11.3165,11.345,62457.889727467,0
+BKN.US,D,20160104,000000,11.3056,11.3687,11.2997,11.3619,64145.037045618,0
+BKN.US,D,20160105,000000,11.3767,11.4685,11.3687,11.4398,56040.650108335,0
+BKN.US,D,20160106,000000,11.4319,11.5099,11.4319,11.4753,47110.422291596,0
+BKN.US,D,20160107,000000,11.4685,11.5464,11.4685,11.502,53513.475687031,0
+BKN.US,D,20160108,000000,11.5326,11.5326,11.4398,11.4932,74618.523340163,0
+BKN.US,D,20160111,000000,11.5523,11.5523,11.4468,11.4753,136026.63251411,0
+BKN.US,D,20160112,000000,11.4932,11.5859,11.4181,11.5681,167843.29235955,0
+BKN.US,D,20160113,000000,11.5641,11.5641,11.5197,11.5277,45731.31868799,0
+BKN.US,D,20160114,000000,11.5504,11.5543,11.4832,11.5197,32771.190039845,0
+BKN.US,D,20160115,000000,11.5129,11.5543,11.4912,11.505,54628.107548873,0
+BKN.US,D,20160119,000000,11.58,11.58,11.4832,11.4832,37385.765947871,0
+BKN.US,D,20160120,000000,11.5277,11.5277,11.2918,11.3333,197391.16971529,0
+BKN.US,D,20160121,000000,11.356,11.3797,11.3135,11.3707,48789.463196208,0
+BKN.US,D,20160122,000000,11.3866,11.4556,11.348,11.4191,78206.6246336,0
+BKN.US,D,20160125,000000,11.4556,11.4705,11.3707,11.4497,62835.8512588,0
+BKN.US,D,20160126,000000,11.4191,11.5336,11.4191,11.5336,47545.128717714,0
+BKN.US,D,20160127,000000,11.5424,11.5504,11.5129,11.5424,23909.866738202,0
+BKN.US,D,20160128,000000,11.5721,11.5721,11.5277,11.5641,31878.471248679,0
+BKN.US,D,20160129,000000,11.6027,11.6086,11.5197,11.5878,51135.256614538,0
+BKN.US,D,20160201,000000,11.65,11.6639,11.6027,11.6639,75304.52858604,0
+BKN.US,D,20160202,000000,11.6846,11.6905,11.6639,11.6905,55806.577417349,0
+BKN.US,D,20160203,000000,11.6569,11.7043,11.6569,11.7043,45718.145765986,0
+BKN.US,D,20160204,000000,11.7043,11.7043,11.6707,11.6905,36348.145014665,0
+BKN.US,D,20160205,000000,11.6964,11.7043,11.6767,11.7043,43901.295831184,0
+BKN.US,D,20160208,000000,11.6846,11.7043,11.6639,11.6639,48429.74109534,0
+BKN.US,D,20160209,000000,11.7043,11.7043,11.6254,11.6342,60622.800362198,0
+BKN.US,D,20160210,000000,11.6905,11.7211,11.6747,11.7211,64211.914957329,0
+BKN.US,D,20160211,000000,11.7615,11.7615,11.6747,11.7231,61799.243627287,0
+BKN.US,D,20160212,000000,11.7369,11.7369,11.6283,11.6451,36903.434342202,0
+BKN.US,D,20160216,000000,11.6451,11.653,11.5898,11.5968,127033.57999242,0
+BKN.US,D,20160217,000000,11.5573,11.6056,11.5573,11.5968,79433.732983319,0
+BKN.US,D,20160218,000000,11.6056,11.6747,11.5859,11.6747,68304.640493674,0
+BKN.US,D,20160219,000000,11.6806,11.7369,11.6727,11.7369,68056.381578991,0
+BKN.US,D,20160222,000000,11.7615,11.7615,11.6747,11.6876,56152.113294519,0
+BKN.US,D,20160223,000000,11.6105,11.7151,11.6105,11.6994,54503.471440686,0
+BKN.US,D,20160224,000000,11.7073,11.7448,11.6876,11.7073,58857.628813717,0
+BKN.US,D,20160225,000000,11.7615,11.7615,11.6806,11.6934,96414.642747636,0
+BKN.US,D,20160226,000000,11.7448,11.7448,11.653,11.6589,71717.440594296,0
+BKN.US,D,20160229,000000,11.6934,11.805,11.6934,11.7971,194405.98292893,0
+BKN.US,D,20160301,000000,11.8316,11.8366,11.7892,11.8366,92635.027434299,0
+BKN.US,D,20160302,000000,11.8366,11.8444,11.7547,11.8444,132593.56637964,0
+BKN.US,D,20160303,000000,11.8583,12.031,11.8444,12.0162,83303.532147296,0
+BKN.US,D,20160304,000000,12.031,12.1879,12.0003,12.1168,133187.36117149,0
+BKN.US,D,20160307,000000,12.1001,12.2313,12.0921,12.2027,74357.091503475,0
+BKN.US,D,20160308,000000,12.2462,12.2462,12.1345,12.1799,101105.21628261,0
+BKN.US,D,20160309,000000,12.1799,12.2462,12.1494,12.1799,100775.89323252,0
+BKN.US,D,20160310,000000,12.2225,12.325,12.1799,12.3023,81896.056096297,0
+BKN.US,D,20160311,000000,12.3123,12.319,12.1898,12.2669,45944.112043432,0
+BKN.US,D,20160314,000000,12.2539,12.2756,12.2185,12.2342,87573.585479843,0
+BKN.US,D,20160315,000000,12.2669,12.2669,12.0843,12.0941,88659.844894292,0
+BKN.US,D,20160316,000000,12.1898,12.1898,11.9944,12.0547,117161.99490329,0
+BKN.US,D,20160317,000000,12.0882,12.1582,12.0882,12.1524,31192.4660028,0
+BKN.US,D,20160318,000000,12.2432,12.2432,12.1524,12.1524,27262.882038961,0
+BKN.US,D,20160321,000000,12.1761,12.2669,12.1582,12.249,28126.215081043,0
+BKN.US,D,20160322,000000,12.2983,12.3123,12.252,12.2896,40882.670088977,0
+BKN.US,D,20160323,000000,12.2896,12.2983,12.2342,12.2609,49259.635181566,0
+BKN.US,D,20160324,000000,12.2826,12.2826,12.1761,12.2539,48445.953922421,0
+BKN.US,D,20160328,000000,12.2896,12.2896,12.1524,12.1524,100442.51697566,0
+BKN.US,D,20160329,000000,12.2115,12.2115,12.1524,12.1582,40399.325181615,0
+BKN.US,D,20160330,000000,12.2115,12.2115,12.1365,12.1761,42487.739970029,0
+BKN.US,D,20160331,000000,12.2046,12.3597,12.2046,12.3597,59273.082507676,0
+BKN.US,D,20160401,000000,12.3834,12.3834,12.336,12.3597,35120.023363255,0
+BKN.US,D,20160404,000000,12.3774,12.4138,12.319,12.3834,72987.107615103,0
+BKN.US,D,20160405,000000,12.4001,12.4287,12.3694,12.4208,52131.332178347,0
+BKN.US,D,20160406,000000,12.4138,12.4859,12.4138,12.4859,29182.075444715,0
+BKN.US,D,20160407,000000,12.4642,12.5205,12.4504,12.4938,32574.609511485,0
+BKN.US,D,20160408,000000,12.5136,12.5205,12.4859,12.5017,20691.620562557,0
+BKN.US,D,20160411,000000,12.5017,12.6814,12.5017,12.6734,93952.319634658,0
+BKN.US,D,20160412,000000,12.7109,12.7109,12.5915,12.6369,197285.78633926,0
+BKN.US,D,20160413,000000,12.6636,12.6774,12.5806,12.6774,51001.500791117,0
+BKN.US,D,20160414,000000,12.706,12.7365,12.6399,12.7365,45119.28446567,0
+BKN.US,D,20160415,000000,12.7563,12.7662,12.7278,12.7563,44999.714865945,0
+BKN.US,D,20160418,000000,12.8481,13.0198,12.7662,13.0198,154605.51904764,0
+BKN.US,D,20160419,000000,13.0356,13.0356,12.7365,12.7662,197135.81768875,0
+BKN.US,D,20160420,000000,12.8885,12.8885,12.706,12.7514,63401.273603262,0
+BKN.US,D,20160421,000000,12.7662,12.7829,12.6487,12.6853,91239.711003611,0
+BKN.US,D,20160422,000000,12.6853,12.6853,12.625,12.6694,63710.330619501,0
+BKN.US,D,20160425,000000,12.6774,12.6774,12.5422,12.5806,135447.02394595,0
+BKN.US,D,20160426,000000,12.5323,12.6113,12.5323,12.5806,56547.300954626,0
+BKN.US,D,20160427,000000,12.6033,12.6774,12.6033,12.6774,52828.483742845,0
+BKN.US,D,20160428,000000,12.6182,12.6921,12.6182,12.6853,66107.802424153,0
+BKN.US,D,20160429,000000,12.7228,12.7228,12.6694,12.7228,55366.804482767,0
+BKN.US,D,20160502,000000,12.6991,12.7278,12.6853,12.7148,59106.901030092,0
+BKN.US,D,20160503,000000,12.6921,12.7435,12.6399,12.7228,60134.388946372,0
+BKN.US,D,20160504,000000,12.6694,12.7148,12.633,12.7148,103519.91421603,0
+BKN.US,D,20160505,000000,12.7365,12.7365,12.6567,12.706,43059.242124647,0
+BKN.US,D,20160506,000000,12.7148,12.7662,12.6694,12.7278,109837.85026929,0
+BKN.US,D,20160509,000000,12.6991,12.8214,12.6991,12.7987,98802.994837054,0
+BKN.US,D,20160510,000000,12.8264,12.8392,12.7228,12.8057,86606.895665118,0
+BKN.US,D,20160511,000000,12.8057,12.8718,12.7662,12.8718,75317.701508045,0
+BKN.US,D,20160512,000000,12.8619,12.93,12.7859,12.8678,82165.594346525,0
+BKN.US,D,20160513,000000,12.9132,12.9744,12.8925,12.9439,56427.731354902,0
+BKN.US,D,20160516,000000,12.8846,12.9893,12.8846,12.93,102658.60777734,0
+BKN.US,D,20160517,000000,12.9586,13.011,12.9517,12.9893,59943.888228167,0
+BKN.US,D,20160518,000000,13.004,13.0395,12.8619,12.8619,80151.150581669,0
+BKN.US,D,20160519,000000,12.8166,12.8521,12.6587,12.7455,127553.40376073,0
+BKN.US,D,20160520,000000,12.779,12.779,12.6567,12.7228,74696.547570491,0
+BKN.US,D,20160523,000000,12.7543,12.8166,12.7455,12.7939,35532.437152135,0
+BKN.US,D,20160524,000000,12.8421,12.8421,12.7395,12.779,65618.377706635,0
+BKN.US,D,20160525,000000,12.779,12.8353,12.7306,12.7356,56690.176493281,0
+BKN.US,D,20160526,000000,12.8076,12.9439,12.8017,12.9439,86054.646242661,0
+BKN.US,D,20160527,000000,12.9971,12.9971,12.93,12.93,63736.676463507,0
+BKN.US,D,20160531,000000,12.8975,13.0238,12.8748,12.93,48130.817096028,0
+BKN.US,D,20160601,000000,12.9971,13.0849,12.9893,13.0849,67154.543072591,0
+BKN.US,D,20160602,000000,13.0711,13.1017,13.0445,13.0849,23499.479552705,0
+BKN.US,D,20160603,000000,13.0849,13.2142,13.0849,13.2142,75469.696761933,0
+BKN.US,D,20160606,000000,13.2488,13.2773,13.1728,13.1837,45411.115353134,0
+BKN.US,D,20160607,000000,13.1837,13.2439,13.1728,13.1728,51330.823841206,0
+BKN.US,D,20160608,000000,13.2369,13.2369,13.1422,13.157,59341.987022772,0
+BKN.US,D,20160609,000000,13.1925,13.2773,13.1925,13.2439,71689.068146903,0
+BKN.US,D,20160610,000000,13.3287,13.3367,13.2319,13.2724,33958.779623554,0
+BKN.US,D,20160613,000000,13.306,13.4145,13.302,13.3691,43332.833581644,0
+BKN.US,D,20160614,000000,13.3691,13.4077,13.2981,13.2981,45484.073075,0
+BKN.US,D,20160615,000000,13.3603,13.4077,13.314,13.3948,91074.54282772,0
+BKN.US,D,20160616,000000,13.4077,13.4442,13.3948,13.4442,62985.819909303,0
+BKN.US,D,20160617,000000,13.4353,13.6267,13.4353,13.5883,51092.69794345,0
+BKN.US,D,20160620,000000,13.5409,13.612,13.5083,13.5725,42238.467753654,0
+BKN.US,D,20160621,000000,13.6267,13.6267,13.5242,13.5409,78966.600903038,0
+BKN.US,D,20160622,000000,13.5813,13.5813,13.4215,13.4215,83133.297462942,0
+BKN.US,D,20160623,000000,13.4215,13.4659,13.314,13.3307,39550.17836323,0
+BKN.US,D,20160624,000000,13.3771,13.458,13.3484,13.4077,43418.964225515,0
+BKN.US,D,20160627,000000,13.4284,13.4856,13.4145,13.4145,51160.589156852,0
+BKN.US,D,20160628,000000,13.4145,13.4718,13.4077,13.4521,44976.408927014,0
+BKN.US,D,20160629,000000,13.4856,13.4856,13.4284,13.4718,44405.92007409,0
+BKN.US,D,20160630,000000,13.5172,13.5497,13.4521,13.5497,41245.432094922,0
+BKN.US,D,20160701,000000,13.5961,13.6267,13.5212,13.6267,33789.558240891,0
+BKN.US,D,20160705,000000,13.6267,13.6267,13.5329,13.5793,43010.603643402,0
+BKN.US,D,20160706,000000,13.603,13.6357,13.603,13.6357,27768.51958356,0
+BKN.US,D,20160707,000000,13.6357,13.6928,13.612,13.6869,61177.076388042,0
+BKN.US,D,20160708,000000,13.6869,13.7699,13.6869,13.7501,24357.746086324,0
+BKN.US,D,20160711,000000,13.8616,13.8616,13.7274,13.7541,22178.134145577,0
+BKN.US,D,20160712,000000,13.8063,13.8063,13.6651,13.6811,57145.148953251,0
+BKN.US,D,20160713,000000,13.6811,13.7077,13.3771,13.3948,116207.46470887,0
+BKN.US,D,20160714,000000,13.4145,13.4145,12.9507,12.9656,293034.68987486,0
+BKN.US,D,20160715,000000,12.9339,13.0761,12.7505,13.0573,223164.49826614,0
+BKN.US,D,20160718,000000,13.1264,13.2379,13.1264,13.2082,64958.718304763,0
+BKN.US,D,20160719,000000,13.2705,13.2981,13.1086,13.2606,67054.226205027,0
+BKN.US,D,20160720,000000,13.2459,13.2893,13.23,13.2734,42548.538071584,0
+BKN.US,D,20160721,000000,13.2981,13.3227,13.2656,13.314,37031.110355467,0
+BKN.US,D,20160722,000000,13.306,13.3386,13.2981,13.2981,32176.381946299,0
+BKN.US,D,20160725,000000,13.2606,13.2893,13.2459,13.2666,42841.382260742,0
+BKN.US,D,20160726,000000,13.2705,13.306,13.2705,13.2893,34015.524518339,0
+BKN.US,D,20160727,000000,13.314,13.3603,13.2893,13.306,34384.366334439,0
+BKN.US,D,20160728,000000,13.3691,13.3691,13.2734,13.314,34207.038538236,0
+BKN.US,D,20160729,000000,13.314,13.3534,13.2893,13.3307,26904.173239786,0
+BKN.US,D,20160801,000000,13.3307,13.3534,13.2734,13.2734,28056.297264254,0
+BKN.US,D,20160802,000000,13.2893,13.2893,13.1648,13.1846,41809.841137691,0
+BKN.US,D,20160803,000000,13.2222,13.314,13.2024,13.306,23537.985017024,0
+BKN.US,D,20160804,000000,13.3307,13.3534,13.2893,13.2893,22998.90851657,0
+BKN.US,D,20160805,000000,13.2893,13.2893,13.2459,13.2459,39271.520397769,0
+BKN.US,D,20160808,000000,13.2459,13.2893,13.2162,13.2162,42066.206465915,0
+BKN.US,D,20160809,000000,13.2793,13.2793,13.23,13.2724,20277.18017029,0
+BKN.US,D,20160810,000000,13.2686,13.2763,13.2379,13.2606,19580.028605792,0
+BKN.US,D,20160811,000000,13.3,13.3,13.2232,13.2232,25744.956103471,0
+BKN.US,D,20160812,000000,13.2309,13.2744,13.1797,13.2241,37309.768320927,0
+BKN.US,D,20160815,000000,13.2399,13.2527,13.2241,13.2459,31340.408049918,0
+BKN.US,D,20160816,000000,13.2478,13.2527,13.1748,13.1865,19106.816715356,0
+BKN.US,D,20160817,000000,13.1955,13.2241,13.1865,13.2241,15126.567666888,0
+BKN.US,D,20160818,000000,13.1748,13.3405,13.1748,13.2913,68545.806296509,0
+BKN.US,D,20160819,000000,13.2705,13.3247,13.2705,13.3159,18579.899835212,0
+BKN.US,D,20160822,000000,13.3327,13.3721,13.307,13.3642,24615.124716241,0
+BKN.US,D,20160823,000000,13.3721,13.3721,13.3159,13.3721,30368.65172673,0
+BKN.US,D,20160824,000000,13.3632,13.3632,13.3,13.3327,18111.75445324,0
+BKN.US,D,20160825,000000,13.3327,13.3464,13.2813,13.3,32585.755830102,0
+BKN.US,D,20160826,000000,13.2744,13.305,13.2744,13.2913,11972.159497875,0
+BKN.US,D,20160829,000000,13.3,13.3327,13.2913,13.3,19066.284647653,0
+BKN.US,D,20160830,000000,13.2813,13.3632,13.2744,13.3632,39645.428722333,0
+BKN.US,D,20160831,000000,13.4047,13.4047,13.3504,13.3711,25723.676767926,0
+BKN.US,D,20160901,000000,13.4047,13.4047,13.3247,13.3327,35432.12028457,0
+BKN.US,D,20160902,000000,13.3405,13.3544,13.3,13.3454,19013.592959639,0
+BKN.US,D,20160906,000000,13.3247,13.4599,13.3247,13.4599,33481.514526347,0
+BKN.US,D,20160907,000000,13.4155,13.456,13.3879,13.4392,27850.59702066,0
+BKN.US,D,20160908,000000,13.4155,13.456,13.4155,13.4471,21462.743150612,0
+BKN.US,D,20160909,000000,13.4155,13.4155,13.1274,13.1274,62553.14008657,0
+BKN.US,D,20160912,000000,13.0938,13.1935,13.0662,13.1431,66302.356349129,0
+BKN.US,D,20160913,000000,13.1294,13.159,13.0337,13.0692,32683.032792591,0
+BKN.US,D,20160914,000000,13.0337,13.1363,13.0337,13.0504,24352.679577861,0
+BKN.US,D,20160915,000000,13.012,13.079,13.005,13.0168,32492.532074384,0
+BKN.US,D,20160916,000000,12.9586,12.9586,12.7642,12.8057,76558.99608146,0
+BKN.US,D,20160919,000000,12.8057,12.8836,12.8057,12.8402,44494.077321345,0
+BKN.US,D,20160920,000000,12.8274,12.9043,12.8274,12.8668,24939.381257868,0
+BKN.US,D,20160921,000000,12.8501,12.926,12.8274,12.9132,19210.173488,0
+BKN.US,D,20160922,000000,12.9656,13.0869,12.9656,13.079,29896.453137986,0
+BKN.US,D,20160923,000000,13.0583,13.2112,13.0583,13.0583,34170.559677303,0
+BKN.US,D,20160926,000000,13.0948,13.1294,13.0682,13.1195,20780.791111504,0
+BKN.US,D,20160927,000000,13.1195,13.159,13.1195,13.1373,24001.063890535,0
+BKN.US,D,20160928,000000,13.1294,13.2488,13.1294,13.2488,30183.217516987,0
+BKN.US,D,20160929,000000,13.2172,13.2251,13.079,13.1106,26011.45444862,0
+BKN.US,D,20160930,000000,13.1106,13.1768,13.0869,13.1037,25774.341852555,0
+BKN.US,D,20161003,000000,13.1037,13.1511,13.0869,13.1106,16517.830890804,0
+BKN.US,D,20161004,000000,13.1511,13.1511,13.005,13.0711,40048.722795981,0
+BKN.US,D,20161005,000000,13.0711,13.079,12.9656,12.9893,29149.649790552,0
+BKN.US,D,20161006,000000,12.9507,12.9803,12.9132,12.9349,18101.621436314,0
+BKN.US,D,20161007,000000,12.93,12.9971,12.8402,12.8402,36056.314127202,0
+BKN.US,D,20161010,000000,12.9132,13.1106,12.8333,12.8668,27656.043095684,0
+BKN.US,D,20161011,000000,12.8333,12.8668,12.8244,12.8333,12454.491103544,0
+BKN.US,D,20161012,000000,12.8156,12.8521,12.6991,12.7051,36122.178737219,0
+BKN.US,D,20161013,000000,12.6674,12.7051,12.328,12.4612,150570.55170776,0
+BKN.US,D,20161014,000000,12.4287,12.4968,12.2185,12.2382,137772.55133044,0
+BKN.US,D,20161017,000000,12.1534,12.2659,11.9906,12.032,143939.5054315,0
+BKN.US,D,20161018,000000,12.0143,12.2452,11.9619,12.2303,89252.626384454,0
+BKN.US,D,20161019,000000,12.2382,12.4148,12.2382,12.4148,62875.370024811,0
+BKN.US,D,20161020,000000,12.4612,12.4968,12.3664,12.4011,31801.460320043,0
+BKN.US,D,20161021,000000,12.3911,12.4839,12.3911,12.4612,19089.590586582,0
+BKN.US,D,20161024,000000,12.4839,12.4839,12.4148,12.4148,34590.066578032,0
+BKN.US,D,20161025,000000,12.4218,12.4534,12.4051,12.4475,26128.997444959,0
+BKN.US,D,20161026,000000,12.3911,12.4375,12.336,12.3597,65103.620446803,0
+BKN.US,D,20161027,000000,12.336,12.336,12.2056,12.2056,37026.043847004,0
+BKN.US,D,20161028,000000,12.1849,12.1928,12.022,12.022,44007.692508905,0
+BKN.US,D,20161031,000000,12.0813,12.1287,12.029,12.0734,64291.965791043,0
+BKN.US,D,20161101,000000,12.022,12.0734,11.9906,12.0527,48531.071264598,0
+BKN.US,D,20161102,000000,12.0734,12.1534,11.9973,12.1445,45301.678770335,0
+BKN.US,D,20161103,000000,12.0951,12.1771,12.0882,12.1771,31106.33535893,0
+BKN.US,D,20161104,000000,12.1849,12.2056,12.1365,12.1691,47962.609015059,0
+BKN.US,D,20161107,000000,12.0527,12.1287,11.9906,12.1118,153734.07959201,0
+BKN.US,D,20161108,000000,12.1445,12.1691,12.1238,12.1534,25861.485798118,0
+BKN.US,D,20161109,000000,11.9342,12.0794,11.9342,12.0655,112760.2123507,0
+BKN.US,D,20161110,000000,12.0153,12.03,11.6886,11.7754,110340.44790881,0
+BKN.US,D,20161111,000000,11.7892,11.7892,11.582,11.6954,148229.82479791,0
+BKN.US,D,20161114,000000,11.6451,11.6451,11.2721,11.3639,268915.0696863,0
+BKN.US,D,20161115,000000,11.3155,11.5277,11.3155,11.3954,265732.28906989,0
+BKN.US,D,20161116,000000,11.4368,11.5277,11.4043,11.4507,111415.56100465,0
+BKN.US,D,20161117,000000,11.4665,11.4734,11.3323,11.3323,64748.964854398,0
+BKN.US,D,20161118,000000,11.3323,11.356,11.2049,11.2049,131013.8290409,0
+BKN.US,D,20161121,000000,11.1971,11.2948,11.1892,11.2721,81550.520219126,0
+BKN.US,D,20161122,000000,11.3392,11.3392,11.2267,11.3323,92916.725304837,0
+BKN.US,D,20161123,000000,11.278,11.3135,11.2444,11.2563,45429.3547836,0
+BKN.US,D,20161125,000000,11.2948,11.3026,11.0777,11.1448,63649.532517946,0
+BKN.US,D,20161128,000000,11.1714,11.2721,11.1625,11.2178,96091.399507701,0
+BKN.US,D,20161129,000000,11.2563,11.3243,11.1744,11.278,104647.71899987,0
+BKN.US,D,20161130,000000,11.2642,11.2948,11.0924,11.2721,123266.1242994,0
+BKN.US,D,20161201,000000,11.1546,11.2267,11.0363,11.1625,136238.41256786,0
+BKN.US,D,20161202,000000,11.1299,11.1625,11.0363,11.1299,120988.22209448,0
+BKN.US,D,20161205,000000,11.0647,11.1546,11.0647,11.1072,63430.659352347,0
+BKN.US,D,20161206,000000,11.1378,11.2365,11.1211,11.2365,51800.995826564,0
+BKN.US,D,20161207,000000,11.2563,11.502,11.2563,11.4368,118567.4443509,0
+BKN.US,D,20161208,000000,11.4615,11.4615,11.356,11.3875,127453.08689316,0
+BKN.US,D,20161209,000000,11.3233,11.5059,11.3233,11.5059,150005.1293633,0
+BKN.US,D,20161212,000000,11.4378,11.5227,11.3964,11.4675,117378.8414655,0
+BKN.US,D,20161213,000000,11.5386,11.5386,11.4151,11.4517,72285.902843835,0
+BKN.US,D,20161214,000000,11.4743,11.5227,11.4743,11.497,53507.395876876,0
+BKN.US,D,20161215,000000,11.4309,11.4902,11.3964,11.4615,140759.76472017,0
+BKN.US,D,20161216,000000,11.4743,11.5227,11.4615,11.5139,124545.92433715,0
+BKN.US,D,20161219,000000,11.5139,11.579,11.5139,11.5326,126053.71725571,0
+BKN.US,D,20161220,000000,11.5868,11.5868,11.497,11.5139,84840.710814946,0
+BKN.US,D,20161221,000000,11.5523,11.579,11.5237,11.579,36550.805353182,0
+BKN.US,D,20161222,000000,11.5868,11.5868,11.4743,11.5159,155370.56182554,0
+BKN.US,D,20161223,000000,11.5139,11.5523,11.4813,11.4813,47565.394751566,0
+BKN.US,D,20161227,000000,11.4743,11.5326,11.4675,11.4813,84633.997269658,0
+BKN.US,D,20161228,000000,11.4813,11.5227,11.4675,11.5227,41142.075322279,0
+BKN.US,D,20161229,000000,11.5059,11.5523,11.5059,11.5464,180315.00959186,0
+BKN.US,D,20161230,000000,11.6263,11.6263,11.5139,11.6263,135654.75079293,0
+BKN.US,D,20170103,000000,11.6263,11.728,11.579,11.7122,86948.37833552,0
+BKN.US,D,20170104,000000,11.8632,11.9105,11.7122,11.7675,123112.10244214,0
+BKN.US,D,20170105,000000,11.7675,11.807,11.728,11.7556,50048.997200088,0
+BKN.US,D,20170106,000000,11.8158,11.8158,11.6816,11.73,55498.533702803,0
+BKN.US,D,20170109,000000,11.7852,11.8543,11.7724,11.8247,73146.195980838,0
+BKN.US,D,20170110,000000,11.807,11.8948,11.807,11.8405,57941.604083621,0
+BKN.US,D,20170111,000000,11.8336,11.8868,11.8336,11.8494,24207.777435822,0
+BKN.US,D,20170112,000000,11.9539,12.027,11.8731,11.9125,73610.288156042,0
+BKN.US,D,20170113,000000,11.9215,11.9215,11.8494,11.8741,28899.364272483,0
+BKN.US,D,20170117,000000,11.9215,11.9699,11.8563,11.88,38491.278094479,0
+BKN.US,D,20170118,000000,11.8494,11.88,11.8494,11.8563,50084.462759329,0
+BKN.US,D,20170119,000000,11.8494,11.8651,11.7635,11.7773,68452.582540792,0
+BKN.US,D,20170120,000000,11.7694,11.7694,11.7221,11.7448,55665.728482079,0
+BKN.US,D,20170123,000000,11.7912,11.8405,11.7635,11.8336,76201.300583977,0
+BKN.US,D,20170124,000000,11.8267,11.8267,11.7694,11.7773,20389.656658167,0
+BKN.US,D,20170125,000000,11.7694,11.7912,11.7359,11.7547,33080.247056083,0
+BKN.US,D,20170126,000000,11.728,11.799,11.7132,11.7547,86362.689957207,0
+BKN.US,D,20170127,000000,11.7359,11.7694,11.7359,11.7359,49452.162503157,0
+BKN.US,D,20170130,000000,11.7694,11.7862,11.7132,11.7635,52663.315566954,0
+BKN.US,D,20170131,000000,11.7448,11.8178,11.7448,11.799,21239.816778244,0
+BKN.US,D,20170201,000000,11.8089,11.8336,11.7448,11.7862,80145.070771513,0
+BKN.US,D,20170202,000000,11.7862,11.803,11.7448,11.799,38206.540318864,0
+BKN.US,D,20170203,000000,11.799,11.8178,11.7645,11.7862,35153.462319109,0
+BKN.US,D,20170206,000000,11.7912,11.8415,11.7694,11.8415,66840.41954789,0
+BKN.US,D,20170207,000000,11.8089,11.8651,11.7912,11.8267,31172.199968949,0
+BKN.US,D,20170208,000000,11.8651,11.8868,11.799,11.8267,57882.832585451,0
+BKN.US,D,20170209,000000,11.8267,11.8287,11.7912,11.799,25108.602640529,0
+BKN.US,D,20170210,000000,11.799,11.8178,11.7694,11.7773,54344.383074949,0
+BKN.US,D,20170213,000000,11.7931,11.8198,11.7467,11.7566,26550.530949075,0
+BKN.US,D,20170214,000000,11.8109,11.8109,11.6451,11.6826,87238.182619598,0
+BKN.US,D,20170215,000000,11.6283,11.6609,11.5326,11.5622,96526.10593382,0
+BKN.US,D,20170216,000000,11.6046,11.6185,11.5326,11.5523,151542.30803096,0
+BKN.US,D,20170217,000000,11.6283,11.6283,11.6046,11.6283,103718.52134777,0
+BKN.US,D,20170221,000000,11.6095,11.653,11.5958,11.6095,54923.991643107,0
+BKN.US,D,20170222,000000,11.6609,11.6609,11.6283,11.6609,20358.244305696,0
+BKN.US,D,20170223,000000,11.6697,11.7151,11.653,11.6826,47616.059836195,0
+BKN.US,D,20170224,000000,11.7063,11.7931,11.7063,11.7882,42545.498166507,0
+BKN.US,D,20170227,000000,11.7566,11.7931,11.6974,11.729,137309.47245692,0
+BKN.US,D,20170228,000000,11.7378,11.7714,11.7151,11.7645,52794.031485296,0
+BKN.US,D,20170301,000000,11.7063,11.729,11.6697,11.7151,68469.808669565,0
+BKN.US,D,20170302,000000,11.653,11.653,11.5326,11.5523,161678.36486187,0
+BKN.US,D,20170303,000000,11.5868,11.6046,11.5227,11.5622,61212.541947282,0
+BKN.US,D,20170306,000000,11.5139,11.5622,11.4902,11.5326,51340.956858132,0
+BKN.US,D,20170307,000000,11.4743,11.5326,11.4743,11.4902,36149.537882919,0
+BKN.US,D,20170308,000000,11.4675,11.4743,11.4458,11.4615,46372.738659395,0
+BKN.US,D,20170309,000000,11.43,11.4378,11.3323,11.354,86493.405875549,0
+BKN.US,D,20170310,000000,11.3787,11.4043,11.3135,11.3303,51067.365401134,0
+BKN.US,D,20170313,000000,11.356,11.3649,11.3086,11.3233,56682.07007974,0
+BKN.US,D,20170314,000000,11.3086,11.3233,11.2395,11.2523,86970.670972757,0
+BKN.US,D,20170315,000000,11.2691,11.353,11.2474,11.3323,84492.135032697,0
+BKN.US,D,20170316,000000,11.2928,11.3233,11.1695,11.2395,128771.39239522,0
+BKN.US,D,20170317,000000,11.2612,11.3155,11.2523,11.3145,45668.49398305,0
+BKN.US,D,20170320,000000,11.3233,11.3964,11.3145,11.3964,44783.881605423,0
+BKN.US,D,20170321,000000,11.3964,11.4842,11.3807,11.4478,79689.08500985,0
+BKN.US,D,20170322,000000,11.4773,11.5414,11.4319,11.4546,93417.296340973,0
+BKN.US,D,20170323,000000,11.4705,11.4912,11.4408,11.4546,21213.470934237,0
+BKN.US,D,20170324,000000,11.4546,11.5089,11.4546,11.4912,42146.257299629,0
+BKN.US,D,20170327,000000,11.5169,11.5553,11.5169,11.5336,36372.464255288,0
+BKN.US,D,20170328,000000,11.5414,11.5641,11.5336,11.5641,44443.412236716,0
+BKN.US,D,20170329,000000,11.5414,11.6224,11.5414,11.6135,18158.366331098,0
+BKN.US,D,20170330,000000,11.5978,11.6727,11.5829,11.6313,66819.140212347,0
+BKN.US,D,20170331,000000,11.6135,11.6559,11.6135,11.6224,44171.847383104,0
+BKN.US,D,20170403,000000,11.648,11.6639,11.6432,11.6639,15167.099734591,0
+BKN.US,D,20170404,000000,11.6727,11.6896,11.6559,11.6639,47741.709246076,0
+BKN.US,D,20170405,000000,11.6224,11.6924,11.6224,11.6777,60895.378517503,0
+BKN.US,D,20170406,000000,11.6856,11.733,11.6856,11.733,9514.9028933598,0
+BKN.US,D,20170407,000000,11.7418,11.7981,11.7113,11.7981,23928.10616867,0
+BKN.US,D,20170410,000000,11.8237,11.9017,11.7892,11.8948,18295.162059596,0
+BKN.US,D,20170411,000000,11.8868,11.9274,11.8741,11.9125,23352.550807281,0
+BKN.US,D,20170412,000000,11.9452,11.9699,11.9125,11.9539,30066.68782234,0
+BKN.US,D,20170413,000000,11.9699,12.1632,11.9699,11.9944,27445.276343626,0
+BKN.US,D,20170417,000000,12.0023,12.0635,11.9274,12.0103,40182.478619402,0
+BKN.US,D,20170418,000000,12.0103,12.0103,11.9699,12.0103,19311.503657258,0
+BKN.US,D,20170419,000000,12.0103,12.0191,11.9452,11.9539,55682.954610853,0
+BKN.US,D,20170420,000000,11.9352,11.9629,11.9215,11.9215,35819.201531138,0
+BKN.US,D,20170421,000000,11.9539,11.9699,11.9215,11.9352,23790.297138478,0
+BKN.US,D,20170424,000000,11.9027,11.9125,11.8731,11.8731,15901.743461714,0
+BKN.US,D,20170425,000000,11.8731,11.8731,11.7615,11.7675,55056.734164837,0
+BKN.US,D,20170426,000000,11.799,11.799,11.727,11.7615,84822.47138448,0
+BKN.US,D,20170427,000000,11.7615,11.7842,11.7191,11.7517,81127.973413319,0
+BKN.US,D,20170428,000000,11.7517,11.7675,11.727,11.7615,35838.454263296,0
+BKN.US,D,20170501,000000,11.7842,11.799,11.733,11.7517,50185.792928587,0
+BKN.US,D,20170502,000000,11.7428,11.7645,11.727,11.733,58926.533328812,0
+BKN.US,D,20170503,000000,11.727,11.8079,11.727,11.7941,47196.552935466,0
+BKN.US,D,20170504,000000,11.7902,11.8079,11.7517,11.799,70787.229640504,0
+BKN.US,D,20170505,000000,11.7902,11.8257,11.7902,11.8168,29310.764759672,0
+BKN.US,D,20170508,000000,11.8257,11.8484,11.8168,11.8405,43842.524333014,0
+BKN.US,D,20170509,000000,11.8553,11.8553,11.799,11.8148,99745.365411157,0
+BKN.US,D,20170510,000000,11.8168,11.8405,11.7675,11.7793,47647.472188665,0
+BKN.US,D,20170511,000000,11.7773,11.8741,11.7773,11.8188,89401.581733264,0
+BKN.US,D,20170512,000000,11.8424,11.9057,11.8424,11.8741,20545.705118825,0
+BKN.US,D,20170515,000000,11.8573,11.8741,11.8336,11.8741,76773.816040287,0
+BKN.US,D,20170516,000000,11.8671,11.8978,11.8188,11.8336,54201.507536296,0
+BKN.US,D,20170517,000000,11.8741,11.9057,11.8741,11.8741,45277.359529712,0
+BKN.US,D,20170518,000000,11.8898,11.9382,11.8277,11.8424,52540.70606215,0
+BKN.US,D,20170519,000000,11.8336,11.8741,11.8277,11.8731,25047.804538974,0
+BKN.US,D,20170522,000000,11.8504,11.8978,11.8434,11.8573,52674.461885572,0
+BKN.US,D,20170523,000000,11.8978,11.9481,11.8898,11.9057,53437.478060087,0
+BKN.US,D,20170524,000000,11.9481,11.9569,11.8898,11.9569,79024.359099516,0
+BKN.US,D,20170525,000000,11.9292,11.9382,11.9095,11.9292,53736.402059399,0
+BKN.US,D,20170526,000000,11.9382,11.9727,11.9057,11.9727,20390.669959859,0
+BKN.US,D,20170530,000000,11.9796,11.9816,11.9382,11.9569,52950.079945955,0
+BKN.US,D,20170531,000000,11.9569,12.0447,11.9569,12.0437,94498.489246959,0
+BKN.US,D,20170601,000000,12.0674,12.0833,12.0043,12.0043,59134.260175793,0
+BKN.US,D,20170602,000000,12.0437,12.0577,12.021,12.0437,52310.686577935,0
+BKN.US,D,20170605,000000,12.035,12.0537,11.9649,11.9727,44759.562364802,0
+BKN.US,D,20170606,000000,12.035,12.035,11.9796,11.9876,48821.88885037,0
+BKN.US,D,20170607,000000,11.9973,12.0537,11.9973,12.021,35180.82146481,0
+BKN.US,D,20170608,000000,12.0577,12.0577,11.9973,12.035,40782.353221412,0
+BKN.US,D,20170609,000000,12.029,12.0437,11.9876,12.029,27478.715299481,0
+BKN.US,D,20170612,000000,11.9727,12.0437,11.9569,11.9649,42748.158505024,0
+BKN.US,D,20170613,000000,11.9973,12.023,11.9896,11.9896,32651.620440121,0
+BKN.US,D,20170614,000000,12.0143,12.1011,12.0143,12.0457,83218.414805118,0
+BKN.US,D,20170615,000000,12.023,12.0704,12.023,12.0704,40871.523770359,0
+BKN.US,D,20170616,000000,12.1188,12.1188,12.0704,12.1099,39305.972655317,0
+BKN.US,D,20170619,000000,12.1365,12.1365,12.1001,12.1001,18209.031415727,0
+BKN.US,D,20170620,000000,12.1277,12.1602,12.105,12.1602,37149.666653499,0
+BKN.US,D,20170621,000000,12.1691,12.1771,12.1099,12.1771,47057.730603581,0
+BKN.US,D,20170622,000000,12.1958,12.2096,12.1771,12.2096,42551.577976662,0
+BKN.US,D,20170623,000000,12.1771,12.2422,12.1771,12.2254,46702.061709485,0
+BKN.US,D,20170626,000000,12.2185,12.2569,12.2018,12.2332,29297.591837669,0
+BKN.US,D,20170627,000000,12.2422,12.2422,12.1602,12.1602,23472.120407007,0
+BKN.US,D,20170628,000000,12.1958,12.1958,12.1534,12.1534,20119.105106247,0
+BKN.US,D,20170629,000000,12.1602,12.1602,11.9669,12.03,82289.217153021,0
+BKN.US,D,20170630,000000,12.0457,12.0547,12.0003,12.0547,29002.721045127,0
+BKN.US,D,20170703,000000,12.0931,12.1099,12.0457,12.0547,36906.474247279,0
+BKN.US,D,20170705,000000,12.1011,12.1099,12.0547,12.1099,31628.185730611,0
+BKN.US,D,20170706,000000,12.0862,12.0862,12.0143,12.0457,46260.262171518,0
+BKN.US,D,20170707,000000,12.0063,12.0704,12.0063,12.037,27656.043095684,0
+BKN.US,D,20170710,000000,12.0862,12.1365,12.0635,12.1277,63312.103054314,0
+BKN.US,D,20170711,000000,12.0931,12.1602,12.0931,12.1602,36630.856186896,0
+BKN.US,D,20170712,000000,12.1958,12.2332,12.1869,12.2254,27750.280153093,0
+BKN.US,D,20170713,000000,12.2254,12.2826,12.2096,12.2826,44410.986582553,0
+BKN.US,D,20170714,000000,12.2896,12.3824,12.2896,12.3824,41158.288149359,0
+BKN.US,D,20170717,000000,12.3734,12.3784,12.339,12.3645,38521.677145257,0
+BKN.US,D,20170718,000000,12.3824,12.3824,12.3123,12.33,50592.126907313,0
+BKN.US,D,20170719,000000,12.3734,12.3734,12.3557,12.3645,14436.509214238,0
+BKN.US,D,20170720,000000,12.3467,12.3891,12.3123,12.321,22949.256733633,0
+BKN.US,D,20170721,000000,12.3734,12.3824,12.331,12.3645,33639.589590389,0
+BKN.US,D,20170724,000000,12.3645,12.3734,12.3073,12.3467,35943.837639325,0
+BKN.US,D,20170725,000000,12.3467,12.3467,12.2826,12.3123,27712.787990469,0
+BKN.US,D,20170726,000000,12.331,12.3734,12.2973,12.3645,27024.756141204,0
+BKN.US,D,20170727,000000,12.3824,12.3824,12.321,12.3557,25799.67439487,0
+BKN.US,D,20170728,000000,12.3824,12.5027,12.331,12.5027,53180.099430172,0
+BKN.US,D,20170731,000000,12.4642,12.634,12.4642,12.6013,65127.939687424,0
+BKN.US,D,20170801,000000,12.6172,12.7967,12.6172,12.7967,71848.156512639,0
+BKN.US,D,20170802,000000,12.7879,12.854,12.78,12.8284,57508.924260889,0
+BKN.US,D,20170803,000000,12.8126,12.8284,12.7879,12.7967,39927.126592871,0
+BKN.US,D,20170804,000000,12.7879,12.8126,12.6457,12.6517,46197.437466578,0
+BKN.US,D,20170807,000000,12.7148,12.7465,12.629,12.629,26462.37370182,0
+BKN.US,D,20170808,000000,12.6172,12.634,12.5086,12.5244,53910.689950524,0
+BKN.US,D,20170809,000000,12.6083,12.6083,12.4475,12.4475,46492.30825912,0
+BKN.US,D,20170810,000000,12.5027,12.5027,12.3645,12.3734,44008.705810597,0
+BKN.US,D,20170811,000000,12.2185,12.4573,12.0547,12.4011,172959.4526054,0
+BKN.US,D,20170814,000000,12.4011,12.4345,12.3577,12.3664,38215.660034097,0
+BKN.US,D,20170815,000000,12.3834,12.3834,12.323,12.3664,24995.112850959,0
+BKN.US,D,20170816,000000,12.3399,12.4148,12.323,12.4148,41629.473436411,0
+BKN.US,D,20170817,000000,12.4148,12.4573,12.406,12.4395,31079.989514923,0
+BKN.US,D,20170818,000000,12.4395,12.4809,12.3911,12.4809,42485.713366644,0
+BKN.US,D,20170821,000000,12.4573,12.5185,12.4573,12.4889,26105.691506031,0
+BKN.US,D,20170822,000000,12.4809,12.553,12.4809,12.5372,58504.999824698,0
+BKN.US,D,20170823,000000,12.5372,12.5866,12.5037,12.5866,23084.025858746,0
+BKN.US,D,20170824,000000,12.5866,12.5866,12.5185,12.5708,14783.058393102,0
+BKN.US,D,20170825,000000,12.5619,12.5619,12.4968,12.4968,16677.932558233,0
+BKN.US,D,20170828,000000,12.4968,12.5619,12.4809,12.5619,14817.510650649,0
+BKN.US,D,20170829,000000,12.5806,12.6961,12.5619,12.6784,41894.958479868,0
+BKN.US,D,20170830,000000,12.6961,12.6961,12.5945,12.5945,12012.691565578,0
+BKN.US,D,20170831,000000,12.6113,12.6547,12.6033,12.6201,10866.647351267,0
+BKN.US,D,20170901,000000,12.627,12.6587,12.6113,12.6369,9954.6758279411,0
+BKN.US,D,20170905,000000,12.5945,12.7326,12.5945,12.6872,25594.987452969,0
+BKN.US,D,20170906,000000,12.6547,12.7188,12.6113,12.6784,38572.342229886,0
+BKN.US,D,20170907,000000,12.6626,12.7248,12.5806,12.5945,77426.382330311,0
+BKN.US,D,20170908,000000,12.5945,12.6457,12.5372,12.5372,83424.115048714,0
+BKN.US,D,20170911,000000,12.5372,12.5866,12.4968,12.5273,30149.778561132,0
+BKN.US,D,20170912,000000,12.5106,12.5619,12.5106,12.5372,44291.416982828,0
+BKN.US,D,20170913,000000,12.5273,12.5619,12.4809,12.4889,84259.075643402,0
+BKN.US,D,20170914,000000,12.5806,12.5806,12.4809,12.4809,31062.76338615,0
+BKN.US,D,20170915,000000,12.4809,12.553,12.4809,12.5372,12853.731970422,0
+BKN.US,D,20170918,000000,12.5372,12.553,12.5037,12.5215,42429.981773552,0
+BKN.US,D,20170919,000000,12.5037,12.5185,12.4395,12.4731,114181.87462539,0
+BKN.US,D,20170920,000000,12.4573,12.4889,12.4011,12.4148,35343.963037315,0
+BKN.US,D,20170921,000000,12.4089,12.4642,12.4089,12.4238,41014.399309012,0
+BKN.US,D,20170922,000000,12.4297,12.4642,12.4089,12.4494,64301.085506276,0
+BKN.US,D,20170925,000000,12.4395,12.5106,12.4148,12.5106,26995.370392119,0
+BKN.US,D,20170926,000000,12.5106,12.5106,12.4238,12.4731,23214.74177709,0
+BKN.US,D,20170927,000000,12.4494,12.4534,12.322,12.332,182341.61297702,0
+BKN.US,D,20170928,000000,12.2896,12.339,12.2579,12.3063,54207.587346451,0
+BKN.US,D,20170929,000000,12.339,12.339,12.2896,12.3063,29838.694941509,0
+BKN.US,D,20171002,000000,12.322,12.339,12.2886,12.322,41810.854439384,0
+BKN.US,D,20171003,000000,12.2896,12.4089,12.2826,12.3744,76764.696325055,0
+BKN.US,D,20171004,000000,12.3567,12.4011,12.322,12.3477,52316.76638809,0
+BKN.US,D,20171005,000000,12.339,12.4011,12.339,12.3911,55052.680958066,0
+BKN.US,D,20171006,000000,12.339,12.3834,12.322,12.332,39152.964099738,0
+BKN.US,D,20171009,000000,12.3567,12.3834,12.339,12.3744,51391.621942761,0
+BKN.US,D,20171010,000000,12.3744,12.4148,12.3744,12.3834,34349.914076891,0
+BKN.US,D,20171011,000000,12.3834,12.4238,12.3744,12.3834,40484.442523792,0
+BKN.US,D,20171012,000000,12.4297,12.4809,12.4011,12.4494,33063.02092731,0
+BKN.US,D,20171013,000000,12.4968,12.5037,12.4089,12.4297,74007.502419534,0
+BKN.US,D,20171016,000000,12.4395,12.4573,12.4238,12.4297,23562.304257646,0
+BKN.US,D,20171017,000000,12.4238,12.4642,12.3834,12.4011,54652.426789495,0
+BKN.US,D,20171018,000000,12.4011,12.4158,12.3477,12.3774,95139.909218365,0
+BKN.US,D,20171019,000000,12.3654,12.4238,12.3654,12.3834,26445.147573046,0
+BKN.US,D,20171020,000000,12.3567,12.3567,12.2973,12.331,52370.471377797,0
+BKN.US,D,20171023,000000,12.3053,12.3567,12.3053,12.3567,41307.24349817,0
+BKN.US,D,20171024,000000,12.331,12.3911,12.321,12.331,36743.332674773,0
+BKN.US,D,20171025,000000,12.3053,12.331,12.2322,12.2322,53206.445274178,0
+BKN.US,D,20171026,000000,12.2086,12.2896,12.1908,12.2008,46473.055526961,0
+BKN.US,D,20171027,000000,12.1771,12.2086,12.0991,12.0991,56654.71093404,0
+BKN.US,D,20171030,000000,12.0991,12.1859,12.0833,12.108,69597.613453411,0
+BKN.US,D,20171031,000000,12.108,12.1218,12.0567,12.0664,143530.13154769,0
+BKN.US,D,20171101,000000,12.0764,12.108,12.033,12.0567,76211.433600903,0
+BKN.US,D,20171102,000000,12.0664,12.0833,12.0507,12.0507,56445.970785368,0
+BKN.US,D,20171103,000000,12.0408,12.0833,12.027,12.0408,48818.848945292,0
+BKN.US,D,20171106,000000,12.0507,12.1415,12.0507,12.1336,47336.388569042,0
+BKN.US,D,20171107,000000,12.1247,12.1681,12.108,12.1582,104162.34748913,0
+BKN.US,D,20171108,000000,12.1859,12.331,12.1336,12.1681,145128.1083169,0
+BKN.US,D,20171109,000000,12.1247,12.2008,12.0911,12.2008,156999.9509472,0
+BKN.US,D,20171110,000000,12.1681,12.1681,12.0991,12.1247,72797.62019859,0
+BKN.US,D,20171113,000000,12.1415,12.1771,12.1415,12.1582,77728.346234701,0
+BKN.US,D,20171114,000000,12.1681,12.2245,12.1681,12.2105,27592.20508905,0
+BKN.US,D,20171115,000000,12.2245,12.2322,12.1859,12.1888,89462.379834819,0
+BKN.US,D,20171116,000000,12.1771,12.2215,12.1514,12.1514,55456.988333407,0
+BKN.US,D,20171117,000000,12.1582,12.2008,12.1514,12.1514,40271.649168349,0
+BKN.US,D,20171120,000000,12.1415,12.1948,12.1247,12.1247,58687.394129363,0
+BKN.US,D,20171121,000000,12.1415,12.1859,12.1158,12.1415,58174.663472915,0
+BKN.US,D,20171122,000000,12.1158,12.1681,12.0862,12.0991,27564.845943351,0
+BKN.US,D,20171124,000000,12.1158,12.1415,12.0891,12.1336,6789.12134031,0
+BKN.US,D,20171127,000000,12.108,12.1158,12.0764,12.0764,47370.840826591,0
+BKN.US,D,20171128,000000,12.0833,12.0843,12.032,12.0497,66466.511223328,0
+BKN.US,D,20171129,000000,12.0398,12.0398,11.9846,12.0013,83457.554004569,0
+BKN.US,D,20171130,000000,11.9935,12.108,11.9935,12.0497,103456.0762094,0
+BKN.US,D,20171201,000000,12.0911,12.1415,12.0664,12.0911,74537.459204756,0
+BKN.US,D,20171204,000000,12.108,12.1247,12.0764,12.0991,103816.81161195,0
+BKN.US,D,20171205,000000,12.0911,12.2086,12.0833,12.2086,103851.2638695,0
+BKN.US,D,20171206,000000,12.2322,12.3133,12.2322,12.2747,98773.60908797,0
+BKN.US,D,20171207,000000,12.2747,12.322,12.2569,12.2747,76544.809857763,0
+BKN.US,D,20171208,000000,12.2322,12.3063,12.2322,12.2826,202518.47627975,0
+BKN.US,D,20171211,000000,12.3587,12.3843,12.2983,12.3587,125157.95855945,0
+BKN.US,D,20171212,000000,12.3143,12.3399,12.2983,12.332,102934.22583771,0
+BKN.US,D,20171213,000000,12.3143,12.3674,12.2766,12.3587,167793.64057661,0
+BKN.US,D,20171214,000000,12.3399,12.4268,12.323,12.4178,76716.057843811,0
+BKN.US,D,20171215,000000,12.3774,12.3941,12.3587,12.3843,45728.278782912,0
+BKN.US,D,20171218,000000,12.3587,12.4041,12.3143,12.3143,124252.06684629,0
+BKN.US,D,20171219,000000,12.3143,12.3774,12.2826,12.3674,119102.46764458,0
+BKN.US,D,20171220,000000,12.3399,12.3843,12.2796,12.332,137622.58267993,0
+BKN.US,D,20171221,000000,12.3497,12.4041,12.3143,12.4041,43216.303886998,0
+BKN.US,D,20171222,000000,12.4178,12.4178,12.3063,12.3399,77001.808921118,0
+BKN.US,D,20171226,000000,12.3143,12.4041,12.3143,12.3497,40683.049655539,0
+BKN.US,D,20171227,000000,12.3843,12.4178,12.3497,12.3843,87055.788314933,0
+BKN.US,D,20171228,000000,12.3843,12.4938,12.3843,12.4938,94157.006576559,0
+BKN.US,D,20171229,000000,12.5333,12.552,12.4859,12.552,172734.49962965,0
+BKN.US,D,20180102,000000,12.5599,12.6023,12.5195,12.552,85780.041483971,0
+BKN.US,D,20180103,000000,12.5846,12.6201,12.5599,12.6201,69464.870931682,0
+BKN.US,D,20180104,000000,12.6023,12.6547,12.552,12.5935,77486.167130174,0
+BKN.US,D,20180105,000000,12.627,12.6369,12.5599,12.5688,34684.303635444,0
+BKN.US,D,20180108,000000,12.6023,12.6023,12.477,12.5145,68856.889916132,0
+BKN.US,D,20180109,000000,12.5145,12.5599,12.477,12.5599,42508.006003881,0
+BKN.US,D,20180110,000000,12.5333,12.5432,12.4938,12.5076,82509.10362031,0
+BKN.US,D,20180111,000000,12.4938,12.552,12.4938,12.5145,23107.331797677,0
+BKN.US,D,20180112,000000,12.552,12.552,12.3931,12.4602,69020.031488639,0
+BKN.US,D,20180116,000000,12.4435,12.5017,12.339,12.3487,63023.312071928,0
+BKN.US,D,20180117,000000,12.3577,12.3931,12.3053,12.3133,32961.690758052,0
+BKN.US,D,20180118,000000,12.2826,12.2973,12.2313,12.2392,105712.69907878,0
+BKN.US,D,20180119,000000,12.2559,12.2649,12.2225,12.2649,51644.947365907,0
+BKN.US,D,20180122,000000,12.2392,12.2649,12.2313,12.2313,53262.17686727,0
+BKN.US,D,20180123,000000,12.2737,12.2826,12.2027,12.2559,84462.749283612,0
+BKN.US,D,20180124,000000,12.2737,12.2737,12.1998,12.2066,71743.786438303,0
+BKN.US,D,20180125,000000,12.1998,12.1998,12.1563,12.1642,55025.321812366,0
+BKN.US,D,20180126,000000,12.1563,12.1563,12.021,12.021,107832.52621966,0
+BKN.US,D,20180129,000000,11.9866,11.9954,11.8178,11.8267,147845.78345641,0
+BKN.US,D,20180130,000000,11.7902,11.8267,11.7151,11.7754,171747.54378108,0
+BKN.US,D,20180131,000000,11.799,11.799,11.7408,11.7596,159054.92677977,0
+BKN.US,D,20180201,000000,11.7902,11.7902,11.724,11.7497,65528.193855995,0
+BKN.US,D,20180202,000000,11.7151,11.7151,11.649,11.6669,113536.40144722,0
+BKN.US,D,20180205,000000,11.6145,11.6412,11.504,11.5386,93971.572366816,0
+BKN.US,D,20180206,000000,11.5129,11.6224,11.5129,11.6105,59197.084880733,0
+BKN.US,D,20180207,000000,11.6412,11.8178,11.6322,11.7497,112967.93919768,0
+BKN.US,D,20180208,000000,11.7408,11.7408,11.6786,11.7073,141101.24739058,0
+BKN.US,D,20180209,000000,11.7497,11.7497,11.6412,11.6905,62787.212777556,0
+BKN.US,D,20180212,000000,11.6579,11.6934,11.6579,11.6747,23971.67814145,0
+BKN.US,D,20180213,000000,11.6826,11.7596,11.6687,11.732,89755.224023976,0
+BKN.US,D,20180214,000000,11.7833,11.7833,11.7151,11.7754,84211.45046385,0
+BKN.US,D,20180215,000000,11.7902,11.7902,11.724,11.7902,51781.743094406,0
+BKN.US,D,20180216,000000,11.7902,11.8267,11.7813,11.799,78562.293527697,0
+BKN.US,D,20180220,000000,11.8603,11.8603,11.7408,11.799,50537.408615914,0
+BKN.US,D,20180221,000000,11.8267,11.8267,11.724,11.7448,57606.201223377,0
+BKN.US,D,20180222,000000,11.7408,11.7596,11.6669,11.6747,55476.241065566,0
+BKN.US,D,20180223,000000,11.7073,11.7596,11.6826,11.7497,59552.753774829,0
+BKN.US,D,20180226,000000,11.7902,11.799,11.7073,11.7151,74850.569427764,0
+BKN.US,D,20180227,000000,11.7596,11.7645,11.6826,11.724,51898.272789053,0
+BKN.US,D,20180228,000000,11.7596,11.7596,11.6412,11.6747,91025.904346476,0
+BKN.US,D,20180301,000000,11.732,11.732,11.6412,11.6669,56830.012126858,0
+BKN.US,D,20180302,000000,11.6135,11.6224,11.5711,11.58,109475.08826335,0
+BKN.US,D,20180305,000000,11.6135,11.6412,11.5523,11.5968,43809.085377159,0
+BKN.US,D,20180306,000000,11.5968,11.649,11.5968,11.6313,52299.540259316,0
+BKN.US,D,20180307,000000,11.6669,11.6826,11.5968,11.6056,36001.595835803,0
+BKN.US,D,20180308,000000,11.6135,11.6579,11.6027,11.6313,46836.830834598,0
+BKN.US,D,20180309,000000,11.6412,11.649,11.5968,11.6224,69849.925574864,0
+BKN.US,D,20180312,000000,11.6056,11.6579,11.6056,11.6135,36351.184919743,0
+BKN.US,D,20180313,000000,11.6669,11.6669,11.6273,11.6313,44706.870676787,0
+BKN.US,D,20180314,000000,11.6747,11.6747,11.6086,11.649,28092.776125187,0
+BKN.US,D,20180315,000000,11.6579,11.6579,11.5878,11.6056,35550.676582602,0
+BKN.US,D,20180316,000000,11.6056,11.6056,11.5878,11.6056,29236.793736114,0
+BKN.US,D,20180319,000000,11.5968,11.6056,11.5681,11.5878,79866.412806052,0
+BKN.US,D,20180320,000000,11.5878,11.5968,11.5454,11.5523,39940.299514874,0
+BKN.US,D,20180321,000000,11.5523,11.58,11.5296,11.58,49821.004319258,0
+BKN.US,D,20180322,000000,11.58,11.5968,11.5612,11.5622,17648.675579728,0
+BKN.US,D,20180323,000000,11.5622,11.58,11.5197,11.5376,47617.073137888,0
+BKN.US,D,20180326,000000,11.5454,11.6313,11.5296,11.6313,41708.510968433,0
+BKN.US,D,20180327,000000,11.6224,11.6826,11.6224,11.6826,57274.851569901,0
+BKN.US,D,20180328,000000,11.6056,11.7053,11.6056,11.649,58642.808854889,0
+BKN.US,D,20180329,000000,11.6905,11.733,11.6826,11.6984,24927.221637557,0
+BKN.US,D,20180402,000000,11.7507,11.7507,11.6679,11.6984,25621.333296976,0
+BKN.US,D,20180403,000000,11.7151,11.7151,11.6579,11.6669,34330.661344731,0
+BKN.US,D,20180404,000000,11.6669,11.6984,11.6313,11.6984,34108.748274056,0
+BKN.US,D,20180405,000000,11.6905,11.7151,11.6579,11.7043,28344.074944948,0
+BKN.US,D,20180406,000000,11.7606,11.7675,11.6669,11.6747,80369.010445574,0
+BKN.US,D,20180409,000000,11.6412,11.6826,11.6313,11.649,37661.384008254,0
+BKN.US,D,20180410,000000,11.6984,11.6984,11.6313,11.649,41168.421166285,0
+BKN.US,D,20180411,000000,11.6905,11.6984,11.6313,11.6984,76022.959486083,0
+BKN.US,D,20180412,000000,11.7073,11.8,11.7073,11.7418,50526.262297294,0
+BKN.US,D,20180413,000000,11.7418,11.7458,11.6984,11.7073,30908.741528877,0
+BKN.US,D,20180416,000000,11.7073,11.7507,11.7073,11.7418,25855.405987962,0
+BKN.US,D,20180417,000000,11.7418,11.7675,11.724,11.724,31865.298326676,0
+BKN.US,D,20180418,000000,11.649,11.6826,11.648,11.6669,57007.33992306,0
+BKN.US,D,20180419,000000,11.6669,11.6669,11.6303,11.6402,39458.981210897,0
+BKN.US,D,20180420,000000,11.6402,11.6579,11.6046,11.6402,80679.080763504,0
+BKN.US,D,20180423,000000,11.6402,11.649,11.6175,11.649,85537.862379443,0
+BKN.US,D,20180424,000000,11.649,11.65,11.5958,11.6402,38991.849130616,0
+BKN.US,D,20180425,000000,11.5958,11.5997,11.5444,11.5958,49225.182924019,0
+BKN.US,D,20180426,000000,11.5612,11.6125,11.5612,11.6125,30312.920133638,0
+BKN.US,D,20180427,000000,11.6125,11.6826,11.5711,11.5868,116718.16876193,0
+BKN.US,D,20180430,000000,11.6215,11.6215,11.5868,11.6215,37780.953607979,0
+BKN.US,D,20180501,000000,11.6125,11.6747,11.5958,11.6747,78105.294464342,0
+BKN.US,D,20180502,000000,11.6669,11.6905,11.6402,11.6905,42929.539507995,0
+BKN.US,D,20180503,000000,11.6905,11.7151,11.6669,11.7073,33107.606201783,0
+BKN.US,D,20180504,000000,11.7151,11.728,11.6905,11.7151,33897.981521998,0
+BKN.US,D,20180507,000000,11.7151,11.7764,11.7151,11.7764,49106.626625986,0
+BKN.US,D,20180508,000000,11.7606,11.7764,11.724,11.7418,42474.567048026,0
+BKN.US,D,20180509,000000,11.724,11.728,11.7073,11.7151,31334.328239762,0
+BKN.US,D,20180510,000000,11.7675,11.8524,11.724,11.8524,47076.983335741,0
+BKN.US,D,20180511,000000,11.8346,11.881,11.8099,11.8622,22344.31562316,0
+BKN.US,D,20180514,000000,11.9135,11.9569,11.8918,11.9292,41822.000758002,0
+BKN.US,D,20180515,000000,11.9037,11.9135,11.8721,11.9135,29076.692068686,0
+BKN.US,D,20180516,000000,11.9135,11.9292,11.8622,11.8721,34750.168245461,0
+BKN.US,D,20180517,000000,11.8622,11.88,11.8346,11.8622,22718.223947724,0
+BKN.US,D,20180518,000000,11.8524,11.8524,11.8277,11.8277,20682.500847323,0
+BKN.US,D,20180521,000000,11.8524,11.8524,11.8099,11.8524,34955.868489056,0
+BKN.US,D,20180522,000000,11.8622,11.8622,11.7912,11.8444,105029.73373798,0
+BKN.US,D,20180523,000000,11.8622,11.8721,11.7596,11.7764,48797.569609748,0
+BKN.US,D,20180524,000000,11.8277,11.8346,11.7912,11.8099,21572.179733412,0
+BKN.US,D,20180525,000000,11.8721,11.8721,11.8188,11.8346,21498.208709853,0
+BKN.US,D,20180529,000000,11.8721,11.88,11.8346,11.8622,54043.432472253,0
+BKN.US,D,20180530,000000,11.88,11.8868,11.8524,11.8868,44360.321497924,0
+BKN.US,D,20180531,000000,11.8868,11.9481,11.8868,11.9481,35455.426223499,0
+BKN.US,D,20180601,000000,11.9481,12.0162,11.9332,11.9993,45819.475935244,0
+BKN.US,D,20180604,000000,12.0162,12.032,11.9481,12.032,28759.528638907,0
+BKN.US,D,20180605,000000,11.88,12.032,11.88,11.9292,38029.212522662,0
+BKN.US,D,20180606,000000,11.9292,11.9816,11.8868,11.9135,73044.86581158,0
+BKN.US,D,20180607,000000,11.9481,11.9836,11.9481,11.9816,19326.703182646,0
+BKN.US,D,20180608,000000,11.9816,12.0162,11.9569,11.9993,21188.138391923,0
+BKN.US,D,20180611,000000,11.9906,11.9993,11.8622,11.9135,26246.5404413,0
+BKN.US,D,20180612,000000,11.9225,11.9481,11.9037,11.9225,21995.739840912,0
+BKN.US,D,20180613,000000,11.9135,11.9225,11.8188,11.8277,36818.317000025,0
+BKN.US,D,20180614,000000,11.8346,11.8444,11.8099,11.8356,29305.698251209,0
+BKN.US,D,20180615,000000,11.8524,11.8524,11.7912,11.8,26055.026421401,0
+BKN.US,D,20180618,000000,11.8188,11.8207,11.8,11.8099,72880.710937382,0
+BKN.US,D,20180619,000000,11.8444,11.8868,11.8188,11.8868,38665.565985604,0
+BKN.US,D,20180620,000000,11.8721,11.8958,11.8701,11.8958,22513.537005822,0
+BKN.US,D,20180621,000000,11.8868,11.9916,11.882,11.9302,68379.624818926,0
+BKN.US,D,20180622,000000,11.9225,12.027,11.9225,12.027,35749.283714348,0
+BKN.US,D,20180625,000000,12.0003,12.0093,11.9225,12.0093,27932.674457758,0
+BKN.US,D,20180626,000000,11.9579,12.0093,11.9302,12.0003,92764.73005095,0
+BKN.US,D,20180627,000000,12.0003,12.0674,12.0003,12.0171,24685.042533028,0
+BKN.US,D,20180628,000000,12.033,12.0862,12.027,12.033,23285.672895571,0
+BKN.US,D,20180629,000000,12.0684,12.1563,12.0684,12.1474,38795.268602254,0
+BKN.US,D,20180702,000000,12.2175,12.2422,12.0931,12.1011,84781.939316776,0
+BKN.US,D,20180703,000000,12.1287,12.1829,12.1099,12.1474,23002.961723339,0
+BKN.US,D,20180705,000000,12.1287,12.1375,12.0941,12.1198,11868.802725231,0
+BKN.US,D,20180706,000000,12.1287,12.4761,12.1287,12.4761,52401.883730268,0
+BKN.US,D,20180709,000000,12.408,12.4138,12.25,12.336,48457.100241039,0
+BKN.US,D,20180710,000000,12.3073,12.3073,12.2916,12.2916,22917.844381163,0
+BKN.US,D,20180711,000000,12.2916,12.3003,12.2175,12.2332,40955.627810843,0
+BKN.US,D,20180712,000000,12.1474,12.2175,12.1474,12.1918,36850.742654188,0
+BKN.US,D,20180713,000000,12.2245,12.2245,12.1563,12.1652,28584.227446091,0
+BKN.US,D,20180716,000000,12.1918,12.1918,12.1563,12.1563,15003.958162085,0
+BKN.US,D,20180717,000000,12.1918,12.2076,12.1099,12.1099,38261.258610264,0
+BKN.US,D,20180718,000000,12.1563,12.1563,12.0853,12.1099,18349.880350996,0
+BKN.US,D,20180719,000000,12.1218,12.1336,12.0853,12.1099,30193.350533913,0
+BKN.US,D,20180720,000000,12.1011,12.1099,12.0853,12.0931,11311.48679431,0
+BKN.US,D,20180723,000000,12.1099,12.1998,12.0931,12.1998,28794.994198148,0
+BKN.US,D,20180724,000000,12.1652,12.1859,12.1563,12.1563,16219.920193185,0
+BKN.US,D,20180725,000000,11.8079,12.1918,11.8079,12.1918,17710.486982976,0
+BKN.US,D,20180726,000000,12.1918,12.2245,12.1741,12.2245,19394.59439605,0
+BKN.US,D,20180727,000000,12.2332,12.2332,12.1652,12.1799,21275.282337485,0
+BKN.US,D,20180730,000000,12.2589,12.2589,12.1652,12.1918,18702.509340015,0
+BKN.US,D,20180731,000000,12.1741,12.1829,12.1099,12.1563,31737.62231341,0
+BKN.US,D,20180801,000000,12.1998,12.2096,12.1652,12.2076,23910.880039895,0
+BKN.US,D,20180802,000000,12.2076,12.2076,12.1829,12.2076,28601.453574863,0
+BKN.US,D,20180803,000000,12.1829,12.2589,12.1829,12.2245,36307.612946962,0
+BKN.US,D,20180806,000000,12.1918,12.2422,12.1918,12.2332,28345.08824664,0
+BKN.US,D,20180807,000000,12.2245,12.2332,12.1918,12.2076,25689.224510379,0
+BKN.US,D,20180808,000000,12.2245,12.32,12.2076,12.2422,25628.426408824,0
+BKN.US,D,20180809,000000,12.25,12.25,12.2175,12.2245,7494.3793183482,0
+BKN.US,D,20180810,000000,12.2422,12.2422,12.1998,12.1998,17497.693627533,0
+BKN.US,D,20180813,000000,12.2125,12.2125,12.1829,12.1829,29782.963348416,0
+BKN.US,D,20180814,000000,12.1998,12.1998,12.1652,12.1829,7984.8173375586,0
+BKN.US,D,20180815,000000,12.1869,12.1918,12.1741,12.1859,6915.784051883,0
+BKN.US,D,20180816,000000,12.1918,12.1958,12.1652,12.1652,11104.773249024,0
+BKN.US,D,20180817,000000,12.1918,12.1918,12.1652,12.1652,18092.50172108,0
+BKN.US,D,20180820,000000,12.1998,12.2076,12.1998,12.2008,21438.423909991,0
+BKN.US,D,20180821,000000,12.1918,12.2245,12.1918,12.1998,27314.560425282,0
+BKN.US,D,20180822,000000,12.25,12.251,12.2086,12.25,23424.495227455,0
+BKN.US,D,20180823,000000,12.25,12.3003,12.2245,12.3003,27623.617441521,0
+BKN.US,D,20180824,000000,12.3003,12.329,12.25,12.329,32611.088372417,0
+BKN.US,D,20180827,000000,12.329,12.337,12.3093,12.3093,38577.408738349,0
+BKN.US,D,20180828,000000,12.319,12.319,12.2876,12.2936,16480.33872818,0
+BKN.US,D,20180829,000000,12.3093,12.3093,12.2718,12.2766,19115.936430589,0
+BKN.US,D,20180830,000000,12.2846,12.3003,12.2766,12.2936,5227.6234320387,0
+BKN.US,D,20180831,000000,12.3093,12.337,12.2766,12.329,44971.342418552,0
+BKN.US,D,20180904,000000,12.329,12.329,12.25,12.25,29486.06595249,0
+BKN.US,D,20180905,000000,12.2589,12.2589,12.2254,12.2589,16556.336355123,0
+BKN.US,D,20180906,000000,12.25,12.2589,12.1474,12.1741,69436.49848429,0
+BKN.US,D,20180907,000000,12.1198,12.1741,12.0664,12.0853,53161.859999705,0
+BKN.US,D,20180910,000000,12.0931,12.1287,12.0664,12.1099,15690.976709657,0
+BKN.US,D,20180911,000000,12.0764,12.1563,12.0764,12.1099,41629.473436411,0
+BKN.US,D,20180912,000000,12.1287,12.1375,12.0567,12.1011,22917.844381163,0
+BKN.US,D,20180913,000000,12.1198,12.1198,12.0567,12.0764,30402.090682585,0
+BKN.US,D,20180914,000000,12.0398,12.0931,12.027,12.0398,41585.90146363,0
+BKN.US,D,20180917,000000,12.025,12.0398,11.9549,11.9973,14075.773811678,0
+BKN.US,D,20180918,000000,11.9649,11.9718,11.8395,11.8424,49673.06227214,0
+BKN.US,D,20180919,000000,11.8671,11.8938,11.7004,11.7438,74430.049225342,0
+BKN.US,D,20180920,000000,11.7704,11.7783,11.7004,11.726,65098.55393834,0
+BKN.US,D,20180921,000000,11.7093,11.7438,11.6579,11.6846,49406.56392699,0
+BKN.US,D,20180924,000000,11.6303,11.6579,11.5691,11.6027,48768.183860662,0
+BKN.US,D,20180925,000000,11.5948,11.6402,11.5948,11.6402,61648.261675093,0
+BKN.US,D,20180926,000000,11.6402,11.649,11.5079,11.6125,57031.659163681,0
+BKN.US,D,20180927,000000,11.6125,11.6669,11.578,11.65,29577.263104823,0
+BKN.US,D,20180928,000000,11.6846,11.7083,11.6046,11.6046,56648.631123885,0
+BKN.US,D,20181001,000000,11.649,11.6737,11.5948,11.6125,59340.97372108,0
+BKN.US,D,20181002,000000,11.5948,11.649,11.5593,11.5868,43069.375141573,0
+BKN.US,D,20181003,000000,11.5868,11.6303,11.5169,11.5257,116905.62957506,0
+BKN.US,D,20181004,000000,11.5079,11.5434,11.4309,11.4753,84085.801053971,0
+BKN.US,D,20181005,000000,11.4576,11.5079,11.1566,11.3402,99999.704135996,0
+BKN.US,D,20181008,000000,11.3767,11.3767,11.2425,11.2642,76128.342862112,0
+BKN.US,D,20181009,000000,11.2819,11.3145,11.2464,11.2898,40604.012123517,0
+BKN.US,D,20181010,000000,11.2188,11.2642,11.2109,11.2286,69090.96260712,0
+BKN.US,D,20181011,000000,11.2385,11.2464,11.1388,11.1951,100090.90128833,0
+BKN.US,D,20181012,000000,11.2039,11.2642,11.1951,11.2188,79389.147708846,0
+BKN.US,D,20181015,000000,11.2039,11.2642,11.1763,11.2109,46374.76526278,0
+BKN.US,D,20181016,000000,11.2188,11.2454,11.2049,11.2286,79212.833214336,0
+BKN.US,D,20181017,000000,11.2464,11.2543,11.2109,11.2286,35100.770631095,0
+BKN.US,D,20181018,000000,11.2385,11.3323,11.2385,11.3036,75330.874430048,0
+BKN.US,D,20181019,000000,11.2908,11.3323,11.2889,11.3145,29505.318684648,0
+BKN.US,D,20181022,000000,11.3243,11.3599,11.2997,11.3599,36571.071387034,0
+BKN.US,D,20181023,000000,11.3243,11.4309,11.3243,11.3944,39818.703311764,0
+BKN.US,D,20181024,000000,11.3777,11.4319,11.3777,11.4231,49784.525458324,0
+BKN.US,D,20181025,000000,11.3777,11.4043,11.351,11.4043,21502.261916624,0
+BKN.US,D,20181026,000000,11.4141,11.5178,11.351,11.3599,30940.153881347,0
+BKN.US,D,20181029,000000,11.351,11.3944,11.3412,11.3677,44133.341918786,0
+BKN.US,D,20181030,000000,11.3412,11.3866,11.2819,11.3677,59879.036919841,0
+BKN.US,D,20181031,000000,11.3599,11.4488,11.2543,11.4488,49777.432346476,0
+BKN.US,D,20181101,000000,11.4665,11.5089,11.3677,11.3677,80437.91496067,0
+BKN.US,D,20181102,000000,11.4141,11.4743,11.2997,11.3412,63449.912084506,0
+BKN.US,D,20181105,000000,11.3677,11.4536,11.3599,11.4231,64500.705939716,0
+BKN.US,D,20181106,000000,11.4665,11.5612,11.2286,11.2869,146730.13829287,0
+BKN.US,D,20181107,000000,11.2908,11.3944,11.2908,11.3599,112989.21853322,0
+BKN.US,D,20181108,000000,11.3944,11.5277,11.3866,11.501,53142.607267545,0
+BKN.US,D,20181109,000000,11.5178,11.5878,11.4665,11.4912,44355.254989461,0
+BKN.US,D,20181112,000000,11.4832,11.6924,11.4832,11.6876,25441.978897388,0
+BKN.US,D,20181113,000000,11.6599,11.6599,11.5444,11.6066,93973.598970201,0
+BKN.US,D,20181114,000000,11.6145,11.6876,11.6066,11.6697,36567.018180264,0
+BKN.US,D,20181115,000000,11.651,11.6944,11.6155,11.6422,60629.893474047,0
+BKN.US,D,20181116,000000,11.6876,11.6876,11.6145,11.6322,49183.637554622,0
+BKN.US,D,20181119,000000,11.6599,11.6599,11.5711,11.6066,91296.455898395,0
+BKN.US,D,20181120,000000,11.579,11.5968,11.4912,11.58,76335.056407399,0
+BKN.US,D,20181121,000000,11.5928,11.5928,11.5434,11.5523,27325.706743902,0
+BKN.US,D,20181123,000000,11.5612,11.5711,11.5612,11.5641,3023.6922506694,0
+BKN.US,D,20181126,000000,11.5523,11.6066,11.5444,11.58,30304.813720097,0
+BKN.US,D,20181127,000000,11.58,11.58,11.5277,11.5444,18273.882724053,0
+BKN.US,D,20181128,000000,11.5277,11.5908,11.5277,11.5523,33828.06370521,0
+BKN.US,D,20181129,000000,11.5444,11.8336,11.5444,11.8089,72925.296211855,0
+BKN.US,D,20181130,000000,11.7477,11.8267,11.7477,11.799,53990.740784239,0
+BKN.US,D,20181203,000000,11.8524,11.8888,11.7931,11.8888,31062.76338615,0
+BKN.US,D,20181204,000000,11.9332,12.109,11.8721,12.109,75992.560435306,0
+BKN.US,D,20181206,000000,12.0379,12.0921,11.8434,11.9066,72084.255807011,0
+BKN.US,D,20181207,000000,11.9066,11.9699,11.881,11.9332,31659.598083081,0
+BKN.US,D,20181210,000000,12.0033,12.0123,11.9066,11.9115,53010.87804751,0
+BKN.US,D,20181211,000000,11.9699,11.9699,11.8543,11.8888,33120.779123786,0
+BKN.US,D,20181212,000000,11.9066,11.9066,11.8336,11.8524,61246.994204829,0
+BKN.US,D,20181213,000000,11.8434,11.8573,11.6687,11.729,64043.70687636,0
+BKN.US,D,20181214,000000,11.729,11.799,11.6224,11.7201,50203.019057361,0
+BKN.US,D,20181217,000000,11.6589,11.6767,11.5868,11.5958,122096.77414617,0
+BKN.US,D,20181218,000000,11.6412,11.65,11.5069,11.5346,107405.92620709,0
+BKN.US,D,20181219,000000,11.65,11.65,11.5434,11.5434,65785.572485912,0
+BKN.US,D,20181220,000000,11.5514,11.6135,11.5257,11.5434,124819.51579414,0
+BKN.US,D,20181221,000000,11.6412,11.6412,11.5691,11.6135,68728.200601174,0
+BKN.US,D,20181224,000000,11.6412,11.6412,11.5691,11.6135,47236.071701476,0
+BKN.US,D,20181226,000000,11.578,11.6224,11.498,11.578,188910.84785006,0
+BKN.US,D,20181227,000000,11.6589,11.6589,11.5434,11.578,132972.54121266,0
+BKN.US,D,20181228,000000,11.5691,11.7023,11.5691,11.6412,161445.30547257,0
+BKN.US,D,20181231,000000,11.7113,11.9155,11.6135,11.7113,172129.55851917,0
+BKN.US,D,20190102,000000,11.7378,11.9254,11.7201,11.9254,86714.305644532,0
+BKN.US,D,20190103,000000,11.9254,12.027,11.9155,12.0043,36055.300825509,0
+BKN.US,D,20190104,000000,11.9954,12.03,11.9155,12.022,53347.294209448,0
+BKN.US,D,20190107,000000,12.1918,12.252,12.1297,12.1464,30085.940554499,0
+BKN.US,D,20190108,000000,12.2086,12.2185,12.1365,12.1365,31227.93156204,0
+BKN.US,D,20190109,000000,12.1731,12.3033,12.1365,12.2263,28861.872109858,0
+BKN.US,D,20190110,000000,12.3674,12.3674,12.2185,12.2786,78756.847452673,0
+BKN.US,D,20190111,000000,12.3774,12.4118,12.2826,12.4118,21857.93081072,0
+BKN.US,D,20190114,000000,12.4395,12.4395,12.1454,12.1721,80257.54725939,0
+BKN.US,D,20190115,000000,12.1809,12.2076,12.1454,12.1454,36417.049529762,0
+BKN.US,D,20190116,000000,12.2076,12.2076,12.1178,12.1632,34664.037601592,0
+BKN.US,D,20190117,000000,12.1277,12.1908,12.1178,12.1908,32520.904521777,0
+BKN.US,D,20190118,000000,12.0991,12.2076,12.0991,12.0991,43200.091059916,0
+BKN.US,D,20190122,000000,12.0991,12.2776,12.0991,12.251,59335.907212617,0
+BKN.US,D,20190123,000000,12.2679,12.2866,12.2254,12.2599,25241.345162256,0
+BKN.US,D,20190124,000000,12.332,12.339,12.322,12.339,16943.417601689,0
+BKN.US,D,20190125,000000,12.339,12.3774,12.2342,12.2866,42000.341855898,0
+BKN.US,D,20190128,000000,12.2679,12.339,12.251,12.2776,34360.047093817,0
+BKN.US,D,20190129,000000,12.3023,12.3487,12.2866,12.2945,27287.201279584,0
+BKN.US,D,20190130,000000,12.3487,12.3587,12.2342,12.2599,46396.044598325,0
+BKN.US,D,20190131,000000,12.2599,12.4051,12.2599,12.4051,65809.891726533,0
+BKN.US,D,20190201,000000,12.3853,12.4218,12.3774,12.4218,15696.04321812,0
+BKN.US,D,20190204,000000,12.3774,12.3774,12.3123,12.3123,56847.238255631,0
+BKN.US,D,20190205,000000,12.332,12.4051,12.322,12.339,24934.314749404,0
+BKN.US,D,20190206,000000,12.3674,12.3774,12.339,12.3674,23592.703308423,0
+BKN.US,D,20190207,000000,12.339,12.3951,12.339,12.3487,58773.524773233,0
+BKN.US,D,20190208,000000,12.3674,12.4051,12.3674,12.3951,52298.526957624,0
+BKN.US,D,20190211,000000,12.3674,12.4218,12.3487,12.4218,49576.798611344,0
+BKN.US,D,20190212,000000,12.3853,12.4287,12.3587,12.3853,102288.75265954,0
+BKN.US,D,20190213,000000,12.4051,12.4385,12.332,12.3487,39492.420166753,0
+BKN.US,D,20190214,000000,12.3587,12.4582,12.3587,12.4582,34695.449954061,0
+BKN.US,D,20190215,000000,12.4297,12.5017,12.3674,12.3674,16126.696437468,0
+BKN.US,D,20190219,000000,12.4297,12.5362,12.4297,12.5362,33367.011435085,0
+BKN.US,D,20190220,000000,12.5629,12.5629,12.5362,12.5362,26328.617878399,0
+BKN.US,D,20190221,000000,12.5629,12.5629,12.5086,12.5264,23919.999755128,0
+BKN.US,D,20190222,000000,12.5175,12.5452,12.5175,12.5175,35734.08418896,0
+BKN.US,D,20190225,000000,12.5452,12.555,12.5086,12.5175,14604.717295207,0
+BKN.US,D,20190226,000000,12.5362,12.5806,12.5086,12.5175,28264.024111234,0
+BKN.US,D,20190227,000000,12.5264,12.5896,12.4839,12.5629,24704.295265188,0
+BKN.US,D,20190228,000000,12.5806,12.5896,12.5175,12.555,21153.686134375,0
+BKN.US,D,20190301,000000,12.5806,12.5896,12.5501,12.555,68955.180180313,0
+BKN.US,D,20190304,000000,12.5452,12.5806,12.5362,12.5629,76811.308202913,0
+BKN.US,D,20190305,000000,12.5629,12.5806,12.5452,12.5629,121307.41212765,0
+BKN.US,D,20190306,000000,12.5806,12.5994,12.5452,12.5728,21894.409671654,0
+BKN.US,D,20190307,000000,12.5728,12.6083,12.5728,12.5806,77850.955739504,0
+BKN.US,D,20190308,000000,12.5728,12.6083,12.5264,12.555,69934.029615348,0
+BKN.US,D,20190311,000000,12.555,12.5629,12.5452,12.5629,54612.908023484,0
+BKN.US,D,20190312,000000,12.5896,12.627,12.555,12.5994,63705.264111037,0
+BKN.US,D,20190313,000000,12.5994,12.627,12.5777,12.6182,86032.353605424,0
+BKN.US,D,20190314,000000,12.627,12.627,12.5452,12.5728,21197.258107156,0
+BKN.US,D,20190315,000000,12.6369,12.6369,12.5452,12.555,34878.857560419,0
+BKN.US,D,20190318,000000,12.5728,12.5728,12.5323,12.5728,37043.269975778,0
+BKN.US,D,20190319,000000,12.5728,12.5728,12.555,12.555,36690.640986759,0
+BKN.US,D,20190320,000000,12.5728,12.627,12.5629,12.627,74421.942811801,0
+BKN.US,D,20190321,000000,12.6182,12.6636,12.5728,12.6182,90511.147086643,0
+BKN.US,D,20190322,000000,12.6457,12.7553,12.6369,12.7514,77559.124852039,0
+BKN.US,D,20190325,000000,12.7514,12.7514,12.6814,12.7336,87671.875744024,0
+BKN.US,D,20190326,000000,12.7258,12.7967,12.6814,12.708,84514.427669934,0
+BKN.US,D,20190327,000000,12.7168,12.7258,12.6724,12.7258,50521.195788832,0
+BKN.US,D,20190328,000000,12.7336,12.7336,12.6814,12.7168,58244.581289704,0
+BKN.US,D,20190329,000000,12.7258,12.7336,12.6724,12.7001,45726.252179526,0
+BKN.US,D,20190401,000000,12.708,12.7336,12.6911,12.7336,59559.846886678,0
+BKN.US,D,20190402,000000,12.7336,12.78,12.7258,12.7692,42071.272974378,0
+BKN.US,D,20190403,000000,12.7967,12.7967,12.7425,12.7967,53984.660974083,0
+BKN.US,D,20190404,000000,12.779,12.8402,12.7514,12.8402,68651.189672538,0
+BKN.US,D,20190405,000000,12.8402,12.8402,12.7514,12.7967,75722.008883385,0
+BKN.US,D,20190408,000000,12.8313,12.8313,12.779,12.8313,31042.497352298,0
+BKN.US,D,20190409,000000,12.8156,12.8965,12.7967,12.8244,77780.024621023,0
+BKN.US,D,20190410,000000,12.8698,12.8885,12.8402,12.8885,106548.67297516,0
+BKN.US,D,20190411,000000,12.9162,12.9507,12.8885,12.9507,220710.2815667,0
+BKN.US,D,20190412,000000,12.9764,12.9764,12.8797,12.9676,196853.10651652,0
+BKN.US,D,20190415,000000,13.0208,13.0573,13.0129,13.0385,113750.20810435,0
+BKN.US,D,20190416,000000,13.0672,13.0672,12.9507,13.003,65983.166315965,0
+BKN.US,D,20190417,000000,12.9843,13.0297,12.9429,13.0297,90748.259682708,0
+BKN.US,D,20190418,000000,12.9931,13.0129,12.8501,12.8797,101907.75122313,0
+BKN.US,D,20190422,000000,12.8797,12.8925,12.778,12.778,62290.69494819,0
+BKN.US,D,20190423,000000,12.7869,12.8244,12.7583,12.7583,56827.985523473,0
+BKN.US,D,20190424,000000,12.8303,12.8303,12.7958,12.8047,50837.345916918,0
+BKN.US,D,20190425,000000,12.8146,12.8885,12.8047,12.8402,57718.677711253,0
+BKN.US,D,20190426,000000,12.933,12.933,12.8501,12.8965,30312.920133638,0
+BKN.US,D,20190429,000000,12.9586,12.9586,12.9162,12.9586,47788.321123934,0
+BKN.US,D,20190430,000000,12.9586,12.9586,12.8698,12.9162,79299.977159899,0
+BKN.US,D,20190501,000000,12.9586,12.9843,12.9251,12.9843,56531.088127545,0
+BKN.US,D,20190502,000000,12.9843,13.0385,12.9429,13.0297,41316.363213403,0
+BKN.US,D,20190503,000000,12.9931,13.0761,12.9931,13.0672,70302.871431449,0
+BKN.US,D,20190506,000000,13.1224,13.1688,13.0889,13.1688,66193.933068022,0
+BKN.US,D,20190507,000000,13.1688,13.1935,13.155,13.1837,38872.279530891,0
+BKN.US,D,20190508,000000,13.1837,13.2112,13.1619,13.2034,35265.938806986,0
+BKN.US,D,20190509,000000,13.2112,13.2676,13.2112,13.2546,73474.505729236,0
+BKN.US,D,20190510,000000,13.2192,13.2913,13.2192,13.2724,25912.150882747,0
+BKN.US,D,20190513,000000,13.301,13.4205,13.301,13.385,34760.301262387,0
+BKN.US,D,20190514,000000,13.385,13.385,13.2913,13.3386,18182.685571721,0
+BKN.US,D,20190515,000000,13.3564,13.3564,13.3287,13.3405,23651.474806593,0
+BKN.US,D,20190516,000000,13.3386,13.3386,13.311,13.311,19909.351655882,0
+BKN.US,D,20190517,000000,13.3287,13.385,13.311,13.3662,68224.58965996,0
+BKN.US,D,20190520,000000,13.3474,13.4037,13.3386,13.3751,102006.04148731,0
+BKN.US,D,20190521,000000,13.3751,13.3751,13.3198,13.3287,47127.648420371,0
+BKN.US,D,20190522,000000,13.3287,13.3474,13.311,13.311,51657.106986218,0
+BKN.US,D,20190523,000000,13.311,13.3287,13.2913,13.301,37149.666653499,0
+BKN.US,D,20190524,000000,13.3386,13.4037,13.2883,13.4037,62854.090689267,0
+BKN.US,D,20190528,000000,13.3386,13.3474,13.2913,13.311,56458.130405679,0
+BKN.US,D,20190529,000000,13.3287,13.4037,13.311,13.3198,47539.048907559,0
+BKN.US,D,20190530,000000,13.3198,13.3681,13.2813,13.301,59984.42029587,0
+BKN.US,D,20190531,000000,13.301,13.3287,13.2359,13.311,57890.938998992,0
+BKN.US,D,20190603,000000,13.3386,13.4037,13.311,13.385,53688.776879849,0
+BKN.US,D,20190604,000000,13.4037,13.4106,13.3564,13.3751,45169.949550299,0
+BKN.US,D,20190605,000000,13.3948,13.4037,13.3198,13.3564,44084.703437541,0
+BKN.US,D,20190606,000000,13.3474,13.4106,13.3474,13.4106,17300.099797479,0
+BKN.US,D,20190607,000000,13.4205,13.5359,13.4037,13.4037,23042.480489351,0
+BKN.US,D,20190610,000000,13.4461,13.4589,13.4205,13.4461,49708.52783138,0
+BKN.US,D,20190611,000000,13.4461,13.456,13.4205,13.4294,49472.428537008,0
+BKN.US,D,20190612,000000,13.456,13.5823,13.4205,13.5823,39772.091433905,0
+BKN.US,D,20190613,000000,13.5182,13.5823,13.4788,13.4788,48711.438965878,0
+BKN.US,D,20190614,000000,13.5182,13.5182,13.4609,13.4788,36440.355468691,0
+BKN.US,D,20190617,000000,13.4609,13.5459,13.4551,13.4551,38268.351722111,0
+BKN.US,D,20190618,000000,13.4985,13.4985,13.4452,13.4452,63097.283095487,0
+BKN.US,D,20190619,000000,13.4551,13.4758,13.4027,13.4027,36029.968283195,0
+BKN.US,D,20190620,000000,13.4027,13.4452,13.3938,13.4067,29879.227009212,0
+BKN.US,D,20190621,000000,13.3652,13.4096,13.3376,13.4096,43371.339045962,0
+BKN.US,D,20190624,000000,13.4096,13.4886,13.4096,13.4669,27646.92338045,0
+BKN.US,D,20190625,000000,13.4788,13.4985,13.4609,13.4708,17161.277465595,0
+BKN.US,D,20190626,000000,13.4886,13.5923,13.457,13.4985,43684.449268971,0
+BKN.US,D,20190627,000000,13.5823,13.5823,13.5459,13.5646,27833.370891885,0
+BKN.US,D,20190628,000000,13.5823,13.5823,13.5359,13.5823,23126.584529835,0
+BKN.US,D,20190701,000000,13.6197,13.6651,13.5556,13.6464,62823.69163849,0
+BKN.US,D,20190702,000000,13.6741,13.6968,13.6197,13.6464,46388.951486476,0
+BKN.US,D,20190703,000000,13.6464,13.6869,13.6377,13.6377,26989.290581964,0
+BKN.US,D,20190705,000000,13.6741,13.6968,13.5923,13.6968,29630.968094529,0
+BKN.US,D,20190708,000000,13.6651,13.7255,13.5823,13.7255,53203.4053691,0
+BKN.US,D,20190709,000000,13.7155,13.7155,13.6831,13.6831,15499.462689758,0
+BKN.US,D,20190710,000000,13.7255,13.7255,13.6651,13.7255,91199.178935907,0
+BKN.US,D,20190711,000000,13.8005,13.8005,13.6651,13.6831,39445.808288893,0
+BKN.US,D,20190712,000000,13.7442,13.8656,13.6908,13.7155,46534.866930209,0
+BKN.US,D,20190715,000000,13.7629,13.8389,13.6968,13.829,21876.170241187,0
+BKN.US,D,20190716,000000,13.829,13.829,13.7778,13.8103,30180.177611909,0
+BKN.US,D,20190717,000000,13.8103,13.8488,13.7728,13.8014,19398.647602821,0
+BKN.US,D,20190718,000000,13.8014,13.8389,13.7155,13.8202,31352.567670228,0
+BKN.US,D,20190719,000000,13.8202,13.8488,13.7945,13.8488,20219.421973814,0
+BKN.US,D,20190722,000000,13.829,13.912,13.829,13.8932,33158.271286412,0
+BKN.US,D,20190723,000000,13.8932,13.9623,13.7916,13.9623,95006.153394945,0
+BKN.US,D,20190724,000000,13.9821,14.057,13.9396,14.0392,42113.831645466,0
+BKN.US,D,20190725,000000,14.0669,14.2011,14.054,14.1725,41135.995512122,0
+BKN.US,D,20190726,000000,14.2287,14.2761,14.0096,14.2474,44895.344791608,0
+BKN.US,D,20190729,000000,14.2663,14.4755,14.1488,14.3482,76823.467823224,0
+BKN.US,D,20190730,000000,14.3669,14.3669,14.2761,14.2958,49427.843262535,0
+BKN.US,D,20190731,000000,14.3482,14.3482,14.131,14.2011,92872.140030363,0
+BKN.US,D,20190801,000000,14.2129,14.2663,14.21,14.2663,21451.596831995,0
+BKN.US,D,20190802,000000,14.2011,14.3037,14.1725,14.3037,18959.887969931,0
+BKN.US,D,20190805,000000,14.3126,14.3126,14.1409,14.2474,63100.323000565,0
+BKN.US,D,20190806,000000,14.2761,14.2761,14.1823,14.2564,40317.247744515,0
+BKN.US,D,20190807,000000,14.286,14.5505,14.1656,14.2474,46634.170496082,0
+BKN.US,D,20190808,000000,14.2474,14.3718,14.2347,14.3392,26134.063953423,0
+BKN.US,D,20190809,000000,14.4655,14.4655,14.3284,14.4034,52103.973032648,0
+BKN.US,D,20190812,000000,14.4478,14.4932,14.3955,14.4478,12232.578032869,0
+BKN.US,D,20190813,000000,14.4567,14.4655,14.4024,14.4567,7758.8510601124,0
+BKN.US,D,20190814,000000,14.5229,14.5229,14.4587,14.4587,34538.388191712,0
+BKN.US,D,20190815,000000,14.5229,14.5229,14.4034,14.4478,29643.12771484,0
+BKN.US,D,20190816,000000,14.5229,14.5229,14.3955,14.4755,25323.422599356,0
+BKN.US,D,20190819,000000,14.4113,14.4478,14.3866,14.4291,34911.283214582,0
+BKN.US,D,20190820,000000,14.4478,14.5229,14.4291,14.5061,29094.931499152,0
+BKN.US,D,20190821,000000,14.4655,14.4755,14.4113,14.438,16695.158687007,0
+BKN.US,D,20190822,000000,14.4202,14.4567,14.3866,14.4113,20614.609633921,0
+BKN.US,D,20190823,000000,14.4291,14.5129,14.358,14.4113,19422.966843442,0
+BKN.US,D,20190826,000000,14.4291,14.4932,14.3669,14.3896,28093.78942688,0
+BKN.US,D,20190827,000000,14.4034,14.4498,14.3482,14.358,35060.238563392,0
+BKN.US,D,20190828,000000,14.3866,14.4655,14.3117,14.3669,31468.084063183,0
+BKN.US,D,20190829,000000,14.3955,14.3985,14.2948,14.3392,20383.576848011,0
+BKN.US,D,20190830,000000,14.3482,14.3669,14.3028,14.3482,21910.622498734,0
+BKN.US,D,20190903,000000,14.3768,14.4655,14.3392,14.4202,32764.096927998,0
+BKN.US,D,20190904,000000,14.4034,14.4655,14.358,14.4478,28556.86830039,0
+BKN.US,D,20190905,000000,14.4202,14.4567,14.3117,14.3669,23391.0562716,0
+BKN.US,D,20190906,000000,14.3866,14.4034,14.3028,14.3768,20060.333608077,0
+BKN.US,D,20190909,000000,14.3392,14.4854,14.2948,14.4854,34670.117411747,0
+BKN.US,D,20190910,000000,14.4655,14.6047,14.434,14.5683,39611.989766477,0
+BKN.US,D,20190911,000000,14.5683,14.6591,14.4617,14.4755,60231.66590886,0
+BKN.US,D,20190912,000000,14.4655,14.4755,14.2948,14.2948,62751.747218316,0
+BKN.US,D,20190913,000000,14.2465,14.4211,13.7392,13.7965,138133.286733,0
+BKN.US,D,20190916,000000,13.8439,13.912,13.7866,13.8152,61591.516780307,0
+BKN.US,D,20190917,000000,13.8616,13.9416,13.8616,13.8991,26580.929999852,0
+BKN.US,D,20190918,000000,14.1004,14.3482,13.8991,14.0739,33209.949672734,0
+BKN.US,D,20190919,000000,14.1636,14.3117,14.1458,14.2366,48240.253678827,0
+BKN.US,D,20190920,000000,14.3028,14.4301,14.2711,14.3866,18155.32642602,0
+BKN.US,D,20190923,000000,14.3866,14.7162,14.3669,14.5041,88568.64774196,0
+BKN.US,D,20190924,000000,14.5336,14.5336,14.3847,14.5041,34243.51739917,0
+BKN.US,D,20190925,000000,14.4942,14.4942,14.3955,14.4488,22754.702808657,0
+BKN.US,D,20190926,000000,14.4665,14.4665,14.2751,14.358,14667.542000147,0
+BKN.US,D,20190927,000000,14.3866,14.4665,14.3215,14.358,14342.272156829,0
+BKN.US,D,20190930,000000,14.3215,14.3669,14.3117,14.3117,9063.9836401601,0
+BKN.US,D,20191001,000000,14.3028,14.4488,14.285,14.4488,32504.691694696,0
+BKN.US,D,20191002,000000,14.4765,14.4862,14.358,14.3669,48539.177678139,0
+BKN.US,D,20191003,000000,14.4034,14.5693,14.4034,14.4301,22134.562172797,0
+BKN.US,D,20191004,000000,14.4862,14.4862,14.3866,14.3955,17012.322116786,0
+BKN.US,D,20191007,000000,14.3866,14.4765,14.2554,14.2653,62496.395191785,0
+BKN.US,D,20191008,000000,14.3294,14.3866,14.3097,14.3768,13339.103481171,0
+BKN.US,D,20191009,000000,14.3669,14.3768,14.3028,14.3117,39333.331801017,0
+BKN.US,D,20191010,000000,14.3392,14.3392,14.2455,14.2751,14911.74770806,0
+BKN.US,D,20191011,000000,14.2751,14.285,14.2277,14.2277,23916.95985005,0
+BKN.US,D,20191014,000000,14.3215,14.3215,14.209,14.2277,33745.986268111,0
+BKN.US,D,20191015,000000,14.2465,14.2465,14.1715,14.1814,19855.646666175,0
+BKN.US,D,20191016,000000,14.1547,14.209,14.1547,14.1636,24637.417353478,0
+BKN.US,D,20191017,000000,14.1547,14.2277,14.1281,14.1814,27078.461130911,0
+BKN.US,D,20191018,000000,14.1547,14.1902,14.0994,14.1547,21069.58209389,0
+BKN.US,D,20191021,000000,14.138,14.1715,14.0353,14.1547,46585.532014838,0
+BKN.US,D,20191022,000000,14.1902,14.285,14.0817,14.2149,46871.283092146,0
+BKN.US,D,20191023,000000,14.2554,14.3392,14.2277,14.2465,15729.482173975,0
+BKN.US,D,20191024,000000,14.285,14.285,14.1962,14.204,21856.917509028,0
+BKN.US,D,20191025,000000,14.2366,14.2366,14.0442,14.0729,21979.52701383,0
+BKN.US,D,20191028,000000,14.0629,14.0629,13.8606,13.8695,87731.660543886,0
+BKN.US,D,20191029,000000,13.8972,13.9494,13.8517,13.8972,24337.480052473,0
+BKN.US,D,20191030,000000,13.8695,14.0629,13.8695,13.987,62805.452208022,0
+BKN.US,D,20191031,000000,14.0629,14.0916,13.987,14.0629,32298.991451102,0
+BKN.US,D,20191101,000000,14.0629,14.0906,14.0353,14.0442,30060.608012184,0
+BKN.US,D,20191104,000000,14.0353,14.0432,13.987,13.9968,35003.493668607,0
+BKN.US,D,20191105,000000,13.9968,14.0729,13.987,14.0353,54155.908960129,0
+BKN.US,D,20191106,000000,14.1281,14.3955,14.0402,14.285,78098.201352494,0
+BKN.US,D,20191107,000000,14.2554,14.3294,14.1281,14.2948,65299.187673472,0
+BKN.US,D,20191108,000000,14.2465,14.5051,14.2366,14.4221,34329.64804304,0
+BKN.US,D,20191111,000000,14.44,14.7548,14.44,14.5968,48113.590967254,0
+BKN.US,D,20191112,000000,14.5426,14.6166,14.4587,14.5346,19325.689880955,0
+BKN.US,D,20191113,000000,14.5346,14.5346,14.4952,14.5149,30682.77525143,0
+BKN.US,D,20191114,000000,14.5426,14.578,14.4775,14.5524,36677.468064755,0
+BKN.US,D,20191115,000000,14.5426,14.5524,14.4221,14.4311,25969.909079225,0
+BKN.US,D,20191118,000000,14.4311,14.4862,14.2741,14.3383,42745.118599946,0
+BKN.US,D,20191119,000000,14.3383,14.3758,14.284,14.284,32540.157253936,0
+BKN.US,D,20191120,000000,14.284,14.3659,14.2455,14.3491,47042.531078193,0
+BKN.US,D,20191121,000000,14.3383,14.3758,14.2741,14.3284,26295.178922543,0
+BKN.US,D,20191122,000000,14.3383,14.4311,14.2771,14.3472,38713.191165156,0
+BKN.US,D,20191125,000000,14.3758,14.4123,14.3659,14.4044,27665.162810917,0
+BKN.US,D,20191126,000000,14.4044,14.44,14.4044,14.4221,27226.403178029,0
+BKN.US,D,20191127,000000,14.44,14.4587,14.4044,14.4311,17661.848501732,0
+BKN.US,D,20191129,000000,14.3856,14.4044,14.3659,14.3659,18310.361584986,0
+BKN.US,D,20191202,000000,14.357,14.357,14.2741,14.3383,42037.834018522,0
+BKN.US,D,20191203,000000,14.3284,14.3748,14.2455,14.3383,48630.374830471,0
+BKN.US,D,20191204,000000,14.3383,14.3383,14.2741,14.3205,37557.013933918,0
+BKN.US,D,20191205,000000,14.284,14.3659,14.2741,14.3659,31398.166246394,0
+BKN.US,D,20191206,000000,14.3472,14.4587,14.3205,14.3659,40206.797860025,0
+BKN.US,D,20191209,000000,14.3856,14.3856,14.3472,14.3709,30419.316811359,0
+BKN.US,D,20191210,000000,14.4221,14.4221,14.3758,14.4123,29269.219390277,0
+BKN.US,D,20191211,000000,14.4123,14.4498,14.3955,14.4498,23764.964596162,0
+BKN.US,D,20191212,000000,14.4775,14.4862,14.2455,14.3107,79222.966231262,0
+BKN.US,D,20191213,000000,14.3629,14.3926,14.281,14.3541,38217.686637482,0
+BKN.US,D,20191216,000000,14.3926,14.3926,14.3255,14.3442,20080.599641929,0
+BKN.US,D,20191217,000000,14.3629,14.3629,14.3353,14.3629,27596.258295821,0
+BKN.US,D,20191218,000000,14.4103,14.4103,14.3353,14.3541,14782.045091409,0
+BKN.US,D,20191219,000000,14.4103,14.4103,14.2909,14.4014,34473.536883386,0
+BKN.US,D,20191220,000000,14.4192,14.4478,14.3255,14.3541,28095.816030265,0
+BKN.US,D,20191223,000000,14.3442,14.3629,14.3255,14.3629,44528.529578893,0
+BKN.US,D,20191224,000000,14.3728,14.3728,14.3363,14.3541,5686.6490987791,0
+BKN.US,D,20191226,000000,14.4192,14.4192,14.2998,14.3629,27340.90626929,0
+BKN.US,D,20191227,000000,14.4014,14.4192,14.36,14.4103,22397.007311175,0
+BKN.US,D,20191230,000000,14.3353,14.4014,14.3353,14.3926,17663.875105118,0
+BKN.US,D,20191231,000000,14.4014,14.4932,14.3728,14.4932,29010.827458667,0
+BKN.US,D,20200102,000000,14.5129,14.5406,14.4705,14.5031,31204.625623111,0
+BKN.US,D,20200103,000000,14.5031,14.5683,14.4775,14.5406,18649.817652001,0
+BKN.US,D,20200106,000000,14.5683,14.8653,14.5683,14.7369,32422.614257597,0
+BKN.US,D,20200107,000000,14.7922,14.806,14.6807,14.7369,21792.066200703,0
+BKN.US,D,20200108,000000,14.7449,14.885,14.7449,14.7833,39020.221578008,0
+BKN.US,D,20200109,000000,14.8268,14.8268,14.6047,14.6521,52842.669966541,0
+BKN.US,D,20200110,000000,14.662,14.6807,14.5998,14.6807,28703.797045815,0
+BKN.US,D,20200113,000000,14.6995,14.7449,14.6561,14.662,50830.252805069,0
+BKN.US,D,20200114,000000,14.6718,14.8366,14.662,14.8022,23741.658657234,0
+BKN.US,D,20200115,000000,14.7735,14.8278,14.7094,14.7271,43696.608889282,0
+BKN.US,D,20200116,000000,14.7449,14.7735,14.7172,14.7449,28732.169493207,0
+BKN.US,D,20200117,000000,14.7172,14.7636,14.7172,14.7449,17318.339227945,0
+BKN.US,D,20200121,000000,14.7449,14.7449,14.6147,14.6807,52804.164502222,0
+BKN.US,D,20200122,000000,14.7094,14.7636,14.7084,14.7449,20728.09942349,0
+BKN.US,D,20200123,000000,14.7735,14.7833,14.7449,14.7833,10537.324301177,0
+BKN.US,D,20200124,000000,14.7833,14.8476,14.7636,14.8022,29352.310129069,0
+BKN.US,D,20200127,000000,14.895,14.895,14.7735,14.8022,31969.668401012,0
+BKN.US,D,20200128,000000,14.8663,14.876,14.8022,14.8476,18986.233813939,0
+BKN.US,D,20200129,000000,14.885,14.9047,14.8189,14.8663,27484.795109637,0
+BKN.US,D,20200130,000000,14.9147,14.9187,14.8573,14.8573,21816.385441325,0
+BKN.US,D,20200131,000000,14.9147,14.9422,14.89,14.9244,35125.089871717,0
+BKN.US,D,20200203,000000,14.9422,14.9422,14.8476,14.8573,23519.745586557,0
+BKN.US,D,20200204,000000,14.8476,14.9047,14.8278,14.895,22748.622998502,0
+BKN.US,D,20200205,000000,14.895,14.9147,14.8663,14.876,41140.048718893,0
+BKN.US,D,20200206,000000,14.9047,14.9147,14.8573,14.8573,38005.906583733,0
+BKN.US,D,20200207,000000,14.885,14.9234,14.8663,14.881,24790.425909057,0
+BKN.US,D,20200210,000000,14.9244,14.9422,14.9047,14.9147,23989.917571916,0
+BKN.US,D,20200211,000000,14.9422,15.034,14.9097,15.0252,52233.675649298,0
+BKN.US,D,20200212,000000,15.0429,15.0725,14.9877,15.0725,28130.268287812,0
+BKN.US,D,20200213,000000,15.0696,15.0696,15.0015,15.0311,32241.233254624,0
+BKN.US,D,20200214,000000,15.0696,15.193,14.9935,14.9935,15516.688818532,0
+BKN.US,D,20200218,000000,15.0232,15.0567,14.9394,14.9678,44619.726731226,0
+BKN.US,D,20200219,000000,15.0232,15.0498,14.9915,15.0035,42620.482491758,0
+BKN.US,D,20200220,000000,15.106,15.184,15.0311,15.0311,35558.782996143,0
+BKN.US,D,20200221,000000,15.106,15.1742,15.0311,15.0311,35611.474684157,0
+BKN.US,D,20200224,000000,15.1249,15.184,15.0883,15.0972,61259.15382514,0
+BKN.US,D,20200225,000000,15.1544,15.1544,15.0823,15.1347,30234.895903308,0
+BKN.US,D,20200226,000000,15.1159,15.1297,15.0132,15.0212,95881.646057336,0
+BKN.US,D,20200227,000000,15.0596,15.0735,14.9304,14.9394,40744.861058786,0
+BKN.US,D,20200228,000000,14.891,14.9413,14.3758,14.6097,183463.33795072,0
+BKN.US,D,20200302,000000,14.6195,14.9491,14.5968,14.9107,130643.97392311,0
+BKN.US,D,20200303,000000,14.8436,15.2738,14.8436,15.0696,91500.129538605,0
+BKN.US,D,20200304,000000,15.0696,15.1347,14.9591,15.0498,59369.346168472,0
+BKN.US,D,20200305,000000,15.0972,15.0972,14.9204,15.0311,53483.076636253,0
+BKN.US,D,20200306,000000,15.0498,15.106,15.0172,15.0596,63105.389509028,0
+BKN.US,D,20200309,000000,15.0409,15.0409,14.6364,14.7982,97783.613334315,0
+BKN.US,D,20200310,000000,14.7982,14.8633,14.7695,14.7982,155843.77371597,0
+BKN.US,D,20200311,000000,14.808,14.808,13.9444,13.9444,139808.27443084,0
+BKN.US,D,20200312,000000,13.1214,13.2498,11.9115,13.1412,170587.31334305,0
+BKN.US,D,20200313,000000,13.6,13.7304,13.1491,13.4304,70166.07570295,0
+BKN.US,D,20200316,000000,12.2352,13.2596,11.9906,12.5816,189101.34856825,0
+BKN.US,D,20200317,000000,12.7692,13.0327,12.5343,13.0327,79442.852698552,0
+BKN.US,D,20200318,000000,12.7977,12.8274,10.826,10.9869,152962.95700395,0
+BKN.US,D,20200319,000000,11.0313,11.4813,10.0997,11.059,350163.62600103,0
+BKN.US,D,20200320,000000,11.3866,12.329,11.061,12.1405,228396.17490495,0
+BKN.US,D,20200323,000000,12.1988,12.1988,11.2168,11.35,79364.828468224,0
+BKN.US,D,20200324,000000,11.4349,12.1721,11.4053,12.1307,72496.669595892,0
+BKN.US,D,20200325,000000,12.1988,13.0662,11.9669,12.7326,123525.52953271,0
+BKN.US,D,20200326,000000,12.9231,13.4659,12.9231,13.4037,91625.778948485,0
+BKN.US,D,20200327,000000,13.385,14.3245,13.2971,14.0225,173159.07303883,0
+BKN.US,D,20200330,000000,14.0709,14.7113,13.8626,14.4271,175458.25457931,0
+BKN.US,D,20200331,000000,14.4271,14.4844,14.2011,14.2386,104677.10474896,0
+BKN.US,D,20200401,000000,14.0975,14.3087,13.6564,13.8449,165111.43099633,0
+BKN.US,D,20200402,000000,13.8449,14.3324,13.7304,14.2771,214986.1403053,0
+BKN.US,D,20200403,000000,14.3245,14.3245,13.6464,13.7679,148417.28561102,0
+BKN.US,D,20200406,000000,13.901,14.0038,13.6564,13.7589,87313.16694485,0
+BKN.US,D,20200407,000000,13.8725,14.1823,13.6651,13.7106,110069.89635689,0
+BKN.US,D,20200408,000000,13.9377,14.0609,13.7392,13.9287,55058.760768221,0
+BKN.US,D,20200409,000000,14.1163,14.2436,13.9653,13.9751,220407.30436063,0
+BKN.US,D,20200413,000000,14.0709,14.0709,13.7589,13.7589,60685.625067138,0
+BKN.US,D,20200414,000000,13.9564,14.0797,13.915,14.0038,34571.827147566,0
+BKN.US,D,20200415,000000,13.9751,14.2396,13.9584,14.2396,55517.786434962,0
+BKN.US,D,20200416,000000,14.3067,14.3067,14.0609,14.2683,50974.141645417,0
+BKN.US,D,20200417,000000,14.2494,14.3817,14.1557,14.1735,87468.202103814,0
+BKN.US,D,20200420,000000,14.2683,14.3629,14.0757,14.1073,29125.33054993,0
+BKN.US,D,20200421,000000,14.1735,14.1735,13.9377,14.0609,39363.730851795,0
+BKN.US,D,20200422,000000,14.0975,14.0975,14.0145,14.0609,31617.039411993,0
+BKN.US,D,20200423,000000,14.1173,14.1173,13.5783,13.618,137504.0263819,0
+BKN.US,D,20200424,000000,13.7482,13.7482,13.3721,13.5024,56201.765077456,0
+BKN.US,D,20200427,000000,13.5122,13.5122,12.7198,13.2014,171572.24258826,0
+BKN.US,D,20200428,000000,13.2941,13.4826,13.2566,13.314,54698.025365662,0
+BKN.US,D,20200429,000000,13.4826,13.834,13.314,13.8053,69694.890415899,0
+BKN.US,D,20200430,000000,13.9199,13.9701,13.7382,13.9377,67670.313634117,0
+BKN.US,D,20200501,000000,13.911,14.0225,13.8251,14.0225,37426.298015575,0
+BKN.US,D,20200504,000000,13.9751,14.0087,13.8439,13.9377,61812.41654929,0
+BKN.US,D,20200505,000000,14.1173,14.1173,14.0038,14.0323,47260.390942098,0
+BKN.US,D,20200506,000000,14.0323,14.0323,13.9287,13.9938,40348.660096986,0
+BKN.US,D,20200507,000000,14.0323,14.1735,14.0323,14.1468,56410.505226128,0
+BKN.US,D,20200508,000000,14.1735,14.1932,14.1271,14.1735,34176.639487458,0
+BKN.US,D,20200511,000000,14.2209,14.2209,14.0709,14.0797,44451.518650256,0
+BKN.US,D,20200512,000000,14.2021,14.2021,14.0797,14.1567,16446.899772324,0
+BKN.US,D,20200513,000000,14.1833,14.1833,14.0323,14.0512,18526.194845505,0
+BKN.US,D,20200514,000000,14.0502,14.0502,13.756,13.8232,53802.266669417,0
+BKN.US,D,20200515,000000,13.909,13.9277,13.8034,13.8606,28749.395621981,0
+BKN.US,D,20200518,000000,13.909,13.9554,13.8517,13.8893,19602.321243029,0
+BKN.US,D,20200519,000000,14.0028,14.1163,13.8133,13.8893,59262.94949075,0
+BKN.US,D,20200520,000000,14.0313,14.0965,13.9277,14.0028,46757.793302577,0
+BKN.US,D,20200521,000000,14.0876,14.136,13.9741,14.136,29317.857871521,0
+BKN.US,D,20200522,000000,14.2396,14.2396,14.1784,14.2396,25957.749458914,0
+BKN.US,D,20200526,000000,14.2396,14.2396,14.1982,14.2396,40247.329927728,0
+BKN.US,D,20200527,000000,14.2396,14.2396,14.2209,14.2396,42167.536635173,0
+BKN.US,D,20200528,000000,14.2021,14.4211,14.1735,14.3531,51169.708872085,0
+BKN.US,D,20200529,000000,14.4498,14.5149,14.4014,14.4775,43307.50103933,0
+BKN.US,D,20200601,000000,14.6679,14.6679,14.4862,14.5051,63617.106863783,0
+BKN.US,D,20200602,000000,14.6679,14.6728,14.5623,14.5998,48740.824714963,0
+BKN.US,D,20200603,000000,14.5613,14.7064,14.5613,14.6965,72410.538952023,0
+BKN.US,D,20200604,000000,14.7064,14.7518,14.6383,14.6778,38618.954107745,0
+BKN.US,D,20200605,000000,14.7804,14.7804,14.6097,14.6778,36125.218642297,0
+BKN.US,D,20200608,000000,14.7992,14.7992,14.734,14.7606,28055.283962562,0
+BKN.US,D,20200609,000000,14.734,14.7992,14.6581,14.7606,21548.873794482,0
+BKN.US,D,20200610,000000,14.7064,14.8751,14.7064,14.8563,49616.317377355,0
+BKN.US,D,20200611,000000,14.7241,14.8268,14.6778,14.6778,36747.385881544,0
+BKN.US,D,20200612,000000,14.661,14.7626,14.5741,14.6412,77631.069272213,0
+BKN.US,D,20200615,000000,14.5643,14.8307,14.5169,14.7271,42356.010749994,0
+BKN.US,D,20200616,000000,14.7833,14.8505,14.7015,14.8505,50287.123097845,0
+BKN.US,D,20200617,000000,14.8129,14.9374,14.6511,14.6511,29594.489233595,0
+BKN.US,D,20200618,000000,14.583,14.7548,14.583,14.6511,29625.901586066,0
+BKN.US,D,20200619,000000,14.6225,14.6511,14.583,14.6027,36472.781122854,0
+BKN.US,D,20200622,000000,14.6511,14.6511,14.583,14.6412,23804.483362174,0
+BKN.US,D,20200623,000000,14.6511,14.6511,14.6225,14.6511,29326.977586754,0
+BKN.US,D,20200624,000000,14.6511,14.7932,14.6175,14.7745,63707.290714422,0
+BKN.US,D,20200625,000000,14.7932,15.1466,14.7932,15.0409,49525.120225023,0
+BKN.US,D,20200626,000000,15.0212,15.0508,14.9187,15.0015,35111.916949713,0
+BKN.US,D,20200629,000000,15.0212,15.0883,14.9137,14.9571,33961.819528631,0
+BKN.US,D,20200630,000000,14.879,14.9668,14.6896,14.7172,72506.802612818,0
+BKN.US,D,20200701,000000,14.8307,14.9658,14.7271,14.8505,61250.034109907,0
+BKN.US,D,20200702,000000,14.8219,15.0606,14.7833,14.9915,48100.418045251,0
+BKN.US,D,20200706,000000,15.0706,15.0833,14.8406,14.8987,71585.71137426,0
+BKN.US,D,20200707,000000,14.8603,15.2985,14.8603,15.2985,55138.811601935,0
+BKN.US,D,20200708,000000,15.2491,15.4515,15.2491,15.4426,33855.42285091,0
+BKN.US,D,20200709,000000,15.4692,15.4692,15.3547,15.3547,36548.778749798,0
+BKN.US,D,20200710,000000,15.2688,15.4791,15.2688,15.4426,45248.98708232,0
+BKN.US,D,20200713,000000,15.4791,15.5264,15.3449,15.3449,50951.849008179,0
+BKN.US,D,20200714,000000,15.3212,15.4544,15.0804,15.1287,92036.166133981,0
+BKN.US,D,20200715,000000,15.1287,15.2166,15.109,15.1485,22628.040097083,0
+BKN.US,D,20200716,000000,15.1485,15.2244,15.0903,15.2017,29573.209898052,0
+BKN.US,D,20200717,000000,15.1583,15.2808,15.1583,15.2621,33787.531637507,0
+BKN.US,D,20200720,000000,15.2915,15.3528,15.2718,15.3379,31484.296890264,0
+BKN.US,D,20200721,000000,15.3015,15.3676,15.2718,15.3302,45258.106797553,0
+BKN.US,D,20200722,000000,15.3379,15.4367,15.3379,15.417,24564.459631612,0
+BKN.US,D,20200723,000000,15.4268,15.4455,15.4268,15.4416,27203.097239098,0
+BKN.US,D,20200724,000000,15.4544,15.6844,15.4544,15.6745,44836.573293438,0
+BKN.US,D,20200727,000000,15.6844,15.8413,15.6459,15.7317,31001.965284595,0
+BKN.US,D,20200728,000000,15.7407,15.8255,15.7407,15.7495,23016.134645344,0
+BKN.US,D,20200729,000000,15.7989,15.7989,15.7317,15.7989,11600.277776697,0
+BKN.US,D,20200730,000000,15.8176,15.9429,15.7889,15.9429,21980.540315524,0
+BKN.US,D,20200731,000000,16.162,16.162,15.9715,16.0949,25650.719046061,0
+BKN.US,D,20200803,000000,16.2202,16.2478,16.0762,16.1522,74684.387950181,0
+BKN.US,D,20200804,000000,16.2478,16.2478,16.1423,16.1423,81225.250375808,0
+BKN.US,D,20200805,000000,16.2391,16.2391,16.1522,16.1522,18276.92262913,0
+BKN.US,D,20200806,000000,16.2568,16.2568,16.0565,16.0565,39065.820154175,0
+BKN.US,D,20200807,000000,16.0949,16.0949,15.5965,15.7989,59111.967538556,0
+BKN.US,D,20200810,000000,15.8937,15.9232,15.8265,15.8363,30519.633678925,0
+BKN.US,D,20200811,000000,15.8265,15.9134,15.8265,15.8937,30935.087372885,0
+BKN.US,D,20200812,000000,15.8551,15.8847,15.8363,15.8463,23410.309003758,0
+BKN.US,D,20200813,000000,15.9163,15.9637,15.9163,15.9163,21059.449076964,0
+BKN.US,D,20200814,000000,15.9163,15.9163,15.8196,15.8393,38098.117037757,0
+BKN.US,D,20200817,000000,15.9558,15.9558,15.8009,15.8009,22075.790674626,0
+BKN.US,D,20200818,000000,15.7821,15.8106,15.7435,15.7435,33163.337794875,0
+BKN.US,D,20200819,000000,15.8106,15.8126,15.5423,15.562,25691.251113764,0
+BKN.US,D,20200820,000000,15.4653,15.5521,15.4554,15.5423,24346.599767706,0
+BKN.US,D,20200821,000000,15.4554,15.5028,15.1189,15.188,128450.17575867,0
+BKN.US,D,20200824,000000,15.263,15.3123,15.2157,15.2531,42439.101488786,0
+BKN.US,D,20200825,000000,15.3784,15.3784,15.0903,15.0992,43256.835954701,0
+BKN.US,D,20200826,000000,15.0992,15.1041,15.0232,15.0528,26952.811721031,0
+BKN.US,D,20200827,000000,15.0528,15.1041,15.0331,15.0528,23725.445830153,0
+BKN.US,D,20200828,000000,15.109,15.1781,15.109,15.1583,25654.77225283,0
+BKN.US,D,20200831,000000,15.1287,15.3123,15.1189,15.263,45360.450268504,0
+BKN.US,D,20200901,000000,15.3389,15.3587,15.2433,15.331,62171.125348465,0
+BKN.US,D,20200902,000000,15.3084,15.4465,15.3084,15.4465,32934.331612351,0
+BKN.US,D,20200903,000000,15.3587,15.4001,15.1583,15.3389,34043.896965731,0
+BKN.US,D,20200904,000000,15.3587,15.3972,15.1969,15.3222,38751.696629474,0
+BKN.US,D,20200908,000000,15.3587,15.4653,15.3587,15.3784,27770.546186945,0
+BKN.US,D,20200909,000000,15.4752,15.7919,15.4505,15.6479,15275.523015697,0
+BKN.US,D,20200910,000000,15.5708,15.6479,15.5708,15.6281,19036.898898568,0
+BKN.US,D,20200911,000000,15.6084,15.7347,15.6084,15.6962,7113.3778819368,0
+BKN.US,D,20200914,000000,15.6794,15.7801,15.6508,15.6686,24390.171740487,0
+BKN.US,D,20200915,000000,15.6212,15.7278,15.6212,15.718,27351.039286216,0
+BKN.US,D,20200916,000000,15.7851,15.8236,15.6409,15.7367,36629.842885204,0
+BKN.US,D,20200917,000000,15.7081,15.7465,15.7081,15.7455,18528.221448891,0
+BKN.US,D,20200918,000000,15.6893,15.7051,15.5827,15.5916,39604.89665463,0
+BKN.US,D,20200921,000000,15.5146,15.5344,15.4673,15.4771,40430.737534085,0
+BKN.US,D,20200922,000000,15.4574,15.5255,15.2935,15.3035,35047.065641389,0
+BKN.US,D,20200923,000000,15.4574,15.4574,14.9668,15.0725,48513.845135825,0
+BKN.US,D,20200924,000000,15.179,15.179,15.0814,15.1002,19280.091304788,0
+BKN.US,D,20200925,000000,15.1693,15.1693,15.0725,15.1199,17950.639484118,0
+BKN.US,D,20200928,000000,15.0626,15.1978,15.0596,15.189,19137.215766133,0
+BKN.US,D,20200929,000000,15.264,15.264,15.11,15.1376,21881.236749651,0
+BKN.US,D,20200930,000000,15.0814,15.1396,15.0528,15.0626,35768.536446508,0
+BKN.US,D,20201001,000000,15.179,15.1978,15.0429,15.1199,36167.777313386,0
+BKN.US,D,20201002,000000,15.0132,15.2254,15.0132,15.2254,47867.358655957,0
+BKN.US,D,20201005,000000,15.2254,15.3509,15.2254,15.3509,48883.700253617,0
+BKN.US,D,20201006,000000,15.3035,15.5047,15.2738,15.4475,33218.056086275,0
+BKN.US,D,20201007,000000,15.5916,15.7081,15.5146,15.5728,35138.262793721,0
+BKN.US,D,20201008,000000,15.6696,15.7554,15.5344,15.6991,17403.456570123,0
+BKN.US,D,20201009,000000,15.6794,16.0446,15.6794,15.862,75511.242131329,0
+BKN.US,D,20201012,000000,15.9104,16.0643,15.8473,15.8817,43633.784184342,0
+BKN.US,D,20201013,000000,15.9883,15.9883,15.7554,15.7752,45489.139583462,0
+BKN.US,D,20201014,000000,15.7554,15.8038,15.6301,15.6499,26017.534258775,0
+BKN.US,D,20201015,000000,15.5817,15.6005,15.4278,15.6005,47540.062209251,0
+BKN.US,D,20201016,000000,15.6597,16.0169,15.5718,15.9597,54879.406368634,0
+BKN.US,D,20201019,000000,15.9409,16.0949,15.8768,15.9893,25253.504782568,0
+BKN.US,D,20201020,000000,15.9893,16.1136,15.9893,16.1048,24425.637299727,0
+BKN.US,D,20201021,000000,16.0071,16.0071,15.7949,15.9212,43446.323371213,0
+BKN.US,D,20201022,000000,15.9893,15.9982,15.6794,15.7752,26432.987952734,0
+BKN.US,D,20201023,000000,15.7455,15.7455,15.5481,15.6301,18666.030479082,0
+BKN.US,D,20201026,000000,15.5038,15.6104,15.5038,15.563,40114.587405998,0
+BKN.US,D,20201027,000000,15.5038,15.6104,15.3015,15.3489,93082.90678242,0
+BKN.US,D,20201028,000000,15.3389,15.3587,15.1564,15.2818,47606.940120962,0
+BKN.US,D,20201029,000000,15.1663,15.2915,15.1268,15.2423,30470.995197681,0
+BKN.US,D,20201030,000000,15.1949,15.2621,15.1386,15.2147,28661.238374727,0
+BKN.US,D,20201102,000000,15.2244,15.3784,15.1466,15.2818,50482.690324514,0
+BKN.US,D,20201103,000000,15.2818,15.3686,15.1949,15.3113,34929.522645048,0
+BKN.US,D,20201104,000000,15.4377,15.5433,15.4278,15.5038,33891.901711843,0
+BKN.US,D,20201105,000000,15.563,15.7702,15.5038,15.7278,52183.010564669,0
+BKN.US,D,20201106,000000,15.718,15.7752,15.718,15.7455,27307.467313435,0
+BKN.US,D,20201109,000000,15.862,15.9114,15.7752,15.8817,19255.772064165,0
+BKN.US,D,20201110,000000,15.9696,16.163,15.9014,16.1136,39092.165998183,0
+BKN.US,D,20201111,000000,16.163,16.1729,15.8719,16.0456,28851.739092932,0
+BKN.US,D,20201112,000000,16.0949,16.3565,16.0347,16.2124,43467.602706758,0
+BKN.US,D,20201113,000000,16.1927,16.2588,16.0555,16.1333,31929.136333308,0
+BKN.US,D,20201116,000000,16.2588,16.4048,16.1877,16.2775,40365.886225759,0
+BKN.US,D,20201117,000000,16.2874,16.4443,16.2361,16.3366,28606.520083327,0
+BKN.US,D,20201118,000000,16.3752,16.3752,16.1927,16.241,34681.263730365,0
+BKN.US,D,20201119,000000,16.2498,16.3012,16.241,16.2675,6462.8381952981,0
+BKN.US,D,20201120,000000,16.3169,16.3653,16.2588,16.2675,12324.788486894,0
+BKN.US,D,20201123,000000,16.2498,16.5883,16.2498,16.4246,42648.854939151,0
+BKN.US,D,20201124,000000,16.5291,16.5291,16.4443,16.4927,16931.257981379,0
+BKN.US,D,20201125,000000,16.5588,16.5588,16.2588,16.3071,49930.440902056,0
+BKN.US,D,20201127,000000,16.4541,16.7808,16.4048,16.6564,39496.473373522,0
+BKN.US,D,20201130,000000,16.6082,16.7827,16.4827,16.6959,32889.746337877,0
+BKN.US,D,20201201,000000,16.7709,16.7709,16.5094,16.5193,43353.099615496,0
+BKN.US,D,20201202,000000,16.5291,16.5695,15.9696,16.3949,53067.622942294,0
+BKN.US,D,20201203,000000,16.464,16.464,16.3022,16.3752,25539.255859876,0
+BKN.US,D,20201204,000000,16.385,16.6367,16.3308,16.5685,33987.152070946,0
+BKN.US,D,20201207,000000,16.4927,16.7907,16.4927,16.761,25463.258232933,0
+BKN.US,D,20201208,000000,16.7344,16.761,16.5982,16.7245,40619.211648905,0
+BKN.US,D,20201209,000000,16.5982,16.8104,16.5685,16.7058,96230.221839585,0
+BKN.US,D,20201210,000000,16.6179,16.7709,16.6179,16.7058,24237.163184907,0
+BKN.US,D,20201211,000000,16.5883,16.7433,16.5883,16.6811,20423.095614022,0
+BKN.US,D,20201214,000000,16.5883,16.7709,16.5883,16.6663,50145.260860883,0
+BKN.US,D,20201215,000000,16.6082,16.6762,16.5291,16.5291,23457.93418331,0
+BKN.US,D,20201216,000000,16.6082,16.6466,16.3366,16.3752,18879.837136218,0
+BKN.US,D,20201217,000000,16.3269,16.4087,16.2588,16.2588,24839.064390301,0
+BKN.US,D,20201218,000000,16.3366,16.3565,16.241,16.3071,16141.895962857,0
+BKN.US,D,20201221,000000,16.1827,16.6179,16.1433,16.385,45944.112043432,0
+BKN.US,D,20201222,000000,16.3071,16.4107,16.163,16.4048,26320.511464859,0
+BKN.US,D,20201223,000000,16.3653,16.7058,16.3653,16.6613,19024.739278257,0
+BKN.US,D,20201224,000000,16.761,16.7808,16.6091,16.686,17586.864176481,0
+BKN.US,D,20201228,000000,16.6663,16.6663,16.5883,16.6564,27898.222200211,0
+BKN.US,D,20201229,000000,16.7344,16.7907,16.691,16.7709,7188.362207188,0
+BKN.US,D,20201230,000000,16.6082,16.7206,16.6082,16.6762,24594.858682389,0
+BKN.US,D,20201231,000000,16.6663,16.7344,16.6269,16.6269,30177.137706831,0
+BKN.US,D,20210104,000000,16.6367,16.6762,16.2124,16.4541,40329.407364826,0
+BKN.US,D,20210105,000000,16.4541,16.5291,16.3269,16.5094,21808.279027784,0
+BKN.US,D,20210106,000000,16.3466,16.4817,16.1433,16.385,37526.61488314,0
+BKN.US,D,20210107,000000,16.4541,16.4927,16.2124,16.3653,18870.717420984,0
+BKN.US,D,20210108,000000,16.3366,16.3366,16.2211,16.2498,31012.098301521,0
+BKN.US,D,20210111,000000,16.2775,16.3121,16.2124,16.2874,27155.472059548,0
+BKN.US,D,20210112,000000,16.2874,16.3949,16.2874,16.2874,17578.75776294,0
+BKN.US,D,20210113,000000,16.2498,16.7433,16.2498,16.385,21006.75738895,0
+BKN.US,D,20210114,000000,16.385,16.5598,16.385,16.4827,34428.951608913,0
+BKN.US,D,20210115,000000,16.5695,16.5795,16.4729,16.5203,8196.5973913085,0
+BKN.US,D,20210119,000000,16.4927,16.7167,16.4729,16.6969,23439.694752844,0
+BKN.US,D,20210120,000000,16.7729,16.7926,16.6189,16.7255,35987.409612106,0
+BKN.US,D,20210121,000000,16.8025,16.8025,16.3269,16.4729,60792.02174486,0
+BKN.US,D,20210122,000000,16.5014,16.5014,16.3653,16.4443,22118.349345715,0
+BKN.US,D,20210125,000000,16.4246,16.4768,16.2874,16.3752,25776.36845594,0
+BKN.US,D,20210126,000000,16.4146,16.687,16.3071,16.5203,36469.741217775,0
+BKN.US,D,20210127,000000,16.4443,16.4927,16.2775,16.4048,56268.642989166,0
+BKN.US,D,20210128,000000,16.4048,16.5104,16.3269,16.4827,52725.126970201,0
+BKN.US,D,20210129,000000,16.3949,16.6091,16.3269,16.5992,27783.71910895,0
+BKN.US,D,20210201,000000,16.6376,16.6476,16.464,16.6279,26971.051151497,0
+BKN.US,D,20210202,000000,16.5893,16.6772,16.5301,16.6189,22143.681888029,0
+BKN.US,D,20210203,000000,16.5795,16.6279,16.5104,16.6279,19328.729786032,0
+BKN.US,D,20210204,000000,16.6279,16.6772,16.4927,16.6772,25235.265352101,0
+BKN.US,D,20210205,000000,16.7541,16.8805,16.6279,16.7689,30327.106357334,0
+BKN.US,D,20210208,000000,16.8805,17.288,16.3752,16.842,41513.957043457,0
+BKN.US,D,20210209,000000,16.9298,18.0953,16.7818,17.4934,66035.85800398,0
+BKN.US,D,20210210,000000,18.0558,18.0558,17.5505,17.7273,62800.38569956,0
+BKN.US,D,20210211,000000,17.6779,17.8131,17.6582,17.7746,17299.086495787,0
+BKN.US,D,20210212,000000,17.746,17.8625,17.435,17.4844,29830.588527969,0
+BKN.US,D,20210216,000000,17.4844,17.4844,17.2505,17.3956,82336.842332571,0
+BKN.US,D,20210217,000000,17.4647,17.4647,17.3078,17.3374,27255.788927112,0
+BKN.US,D,20210218,000000,17.4253,17.4597,17.288,17.3472,26851.481551773,0
+BKN.US,D,20210219,000000,17.445,17.445,17.065,17.065,60634.959982509,0
+BKN.US,D,20210222,000000,17.0354,17.0571,16.5203,16.6189,71696.161258751,0
+BKN.US,D,20210223,000000,16.6279,16.6367,16.3555,16.4048,59020.770386223,0
+BKN.US,D,20210224,000000,16.464,16.6091,16.3752,16.5203,47571.474561722,0
+BKN.US,D,20210225,000000,16.5203,16.5203,16.3949,16.5104,53383.77307038,0
+BKN.US,D,20210226,000000,16.7926,17.0452,16.5893,17.0255,47217.832271009,0
+BKN.US,D,20210301,000000,16.9101,17.3472,16.9101,17.2121,50449.251368658,0
+BKN.US,D,20210302,000000,17.2022,17.3078,17.1924,17.2693,18774.453760189,0
+BKN.US,D,20210303,000000,17.143,17.4055,17.065,17.2782,26886.947111013,0
+BKN.US,D,20210304,000000,17.2407,17.435,17.0749,17.2594,51058.245685901,0
+BKN.US,D,20210305,000000,17.2219,17.2505,16.9101,17.217,37124.334111185,0
+BKN.US,D,20210308,000000,17.2219,17.2219,16.915,16.9199,28771.688259218,0
+BKN.US,D,20210309,000000,17.1824,17.1824,16.9791,17.1627,21970.407298598,0
+BKN.US,D,20210310,000000,17.143,17.4844,17.0551,17.435,44941.956669467,0
+BKN.US,D,20210311,000000,17.4844,17.4844,17.2831,17.3078,49814.924509101,0
+BKN.US,D,20210312,000000,17.3275,17.4647,17.0502,17.143,31123.561487705,0
+BKN.US,D,20210315,000000,17.1726,17.367,17.1143,17.143,35252.765884982,0
+BKN.US,D,20210316,000000,17.2022,17.4844,17.1924,17.2555,55688.021119316,0
+BKN.US,D,20210317,000000,17.1924,17.2249,17.0068,17.0157,42628.588905299,0
+BKN.US,D,20210318,000000,17.0946,17.0946,16.8518,17.0749,31643.385255999,0
+BKN.US,D,20210319,000000,17.0749,17.0749,17.0551,17.065,10084.378444592,0
+BKN.US,D,20210322,000000,17.1824,17.445,17.0551,17.2219,41027.572231017,0
+BKN.US,D,20210323,000000,17.2505,17.2505,17.1045,17.2022,18661.977272312,0
+BKN.US,D,20210324,000000,17.2505,17.2505,17.1025,17.143,29478.972840641,0
+BKN.US,D,20210325,000000,17.2022,17.3581,17.2022,17.2594,40050.749399366,0
+BKN.US,D,20210326,000000,17.3956,17.4844,17.2219,17.4844,38920.918012135,0
+BKN.US,D,20210329,000000,17.435,17.5268,17.435,17.4746,108865.08064441,0
+BKN.US,D,20210330,000000,17.5702,17.59,17.3571,17.3571,23513.665776402,0
+BKN.US,D,20210331,000000,17.2979,17.3867,17.1143,17.1143,42366.143766919,0
+BKN.US,D,20210401,000000,17.3078,17.3325,17.065,17.1726,75654.117669982,0
+BKN.US,D,20210405,000000,17.1341,17.1726,16.9594,17.0551,47004.025613875,0
+BKN.US,D,20210406,000000,17.0255,17.1143,16.988,17.0157,33998.298389564,0
+BKN.US,D,20210407,000000,17.0354,17.1924,17.0354,17.1924,24992.072945882,0
+BKN.US,D,20210408,000000,17.1924,17.2456,17.1577,17.2219,20088.706055469,0
+BKN.US,D,20210409,000000,17.1824,17.367,17.1824,17.2782,56880.677211487,0
+BKN.US,D,20210412,000000,17.2505,17.5121,17.0157,17.4934,45697.879732134,0
+BKN.US,D,20210413,000000,17.5605,17.8822,17.367,17.8722,44478.877795957,0
+BKN.US,D,20210414,000000,18.0381,18.5128,17.7746,18.3104,42440.114790478,0
+BKN.US,D,20210415,000000,18.1842,18.4279,18.1457,18.263,53176.046223401,0
+BKN.US,D,20210416,000000,18.3005,18.4091,18.2127,18.3598,28863.898713243,0
+BKN.US,D,20210419,000000,18.3993,18.4091,17.9019,17.9503,41457.212148672,0
+BKN.US,D,20210420,000000,18.1259,18.1259,17.7687,17.8525,33451.115475569,0
+BKN.US,D,20210421,000000,18.0963,18.3696,17.8418,18.1654,33992.218579408,0
+BKN.US,D,20210422,000000,18.0568,18.2039,17.8525,17.9601,21646.150756971,0
+BKN.US,D,20210423,000000,17.9601,18.7791,17.9019,18.6332,104122.82872312,0
+BKN.US,D,20210426,000000,18.6332,18.7506,18.5256,18.643,53156.793491242,0
+BKN.US,D,20210427,000000,18.643,18.8966,18.4969,18.5838,78202.57142683,0
+BKN.US,D,20210428,000000,18.5838,18.8275,18.4575,18.643,100843.78444592,0
+BKN.US,D,20210429,000000,18.643,18.8966,18.4931,18.5355,22420.313250104,0
+BKN.US,D,20210430,000000,18.6035,18.8275,18.5177,18.7309,23581.556989806,0
+BKN.US,D,20210503,000000,18.867,18.9647,18.6825,18.9065,51346.023366595,0
+BKN.US,D,20210504,000000,18.8178,18.9115,18.6776,18.6884,33012.355842681,0
+BKN.US,D,20210505,000000,18.711,18.8472,18.711,18.8078,6515.5298833125,0
+BKN.US,D,20210506,000000,18.7989,19.3348,18.7989,19.0525,78231.957175915,0
+BKN.US,D,20210507,000000,19.5115,19.5115,19.1207,19.1602,32912.038975114,0
+BKN.US,D,20210510,000000,19.1699,19.5016,18.945,19.3545,48497.632308743,0
+BKN.US,D,20210511,000000,19.1502,19.3013,18.9559,18.9647,28586.254049475,0
+BKN.US,D,20210512,000000,18.9549,19.024,18.7989,18.945,30278.46787609,0
+BKN.US,D,20210513,000000,18.8178,19.4236,18.7801,18.8275,32817.801917705,0
+BKN.US,D,20210514,000000,18.8275,19.248,18.8275,19.023,30796.265041,0
+BKN.US,D,20210517,000000,18.9163,18.9647,18.6825,18.7309,36697.734098606,0
+BKN.US,D,20210518,000000,18.7309,18.8522,18.3213,18.3894,41952.716676345,0
+BKN.US,D,20210519,000000,18.7309,18.7309,18.3401,18.6134,65757.20003852,0
+BKN.US,D,20210520,000000,19.1305,19.2864,18.5937,19.1799,22024.112288304,0
+BKN.US,D,20210521,000000,19.0614,19.5115,18.8365,19.4138,59582.139523915,0
+BKN.US,D,20210524,000000,19.5115,19.5115,18.7506,19.0328,41176.527579826,0
+BKN.US,D,20210525,000000,18.9361,19.1207,18.8375,18.9746,50475.597212665,0
+BKN.US,D,20210526,000000,18.9844,19.2815,18.8275,18.8572,33816.917386592,0
+BKN.US,D,20210527,000000,18.8572,18.8769,18.6035,18.8245,116072.69558376,0
+BKN.US,D,20210528,000000,18.7791,19.1699,18.5068,18.7309,47471.157694155,0
+BKN.US,D,20210601,000000,18.721,18.721,17.2762,17.4035,223033.7823478,0
+BKN.US,D,20210602,000000,17.4133,17.7647,17.3058,17.4133,150705.32083288,0
+BKN.US,D,20210603,000000,17.365,17.5792,17.3255,17.4824,46040.375704227,0
+BKN.US,D,20210604,000000,17.5111,17.8919,17.4035,17.8131,39751.825400054,0
+BKN.US,D,20210607,000000,17.8328,17.8328,17.6088,17.7263,42548.538071584,0
+BKN.US,D,20210608,000000,17.9403,17.9601,17.7263,17.9503,52469.77494367,0
+BKN.US,D,20210609,000000,17.9019,18.2236,17.8625,17.8822,56497.64917169,0
+BKN.US,D,20210610,000000,17.8822,18.1259,17.8822,18.0183,38331.176427051,0
+BKN.US,D,20210611,000000,18.1742,18.1742,17.8131,17.9019,22730.383568036,0
+BKN.US,D,20210614,000000,17.9996,17.9996,17.6867,17.736,33802.731162896,0
+BKN.US,D,20210615,000000,17.6966,17.736,17.4924,17.6186,25017.405488196,0
+BKN.US,D,20210616,000000,17.4924,17.5595,17.3453,17.3749,51537.537386493,0
+BKN.US,D,20210617,000000,17.4035,17.5989,17.4035,17.5989,16744.810469943,0
+BKN.US,D,20210618,000000,17.5398,17.6867,17.5209,17.6483,17778.378196379,0
+BKN.US,D,20210621,000000,17.6383,17.7064,17.4233,17.6285,24143.939429189,0
+BKN.US,D,20210622,000000,17.6088,17.7647,17.5891,17.7263,47789.334425627,0
+BKN.US,D,20210623,000000,17.6483,17.8822,17.6483,17.7746,43066.335236495,0
+BKN.US,D,20210624,000000,17.8031,17.9019,17.7982,17.8722,28578.147635935,0
+BKN.US,D,20210625,000000,17.8475,17.9403,17.7064,17.8427,14516.560047952,0
+BKN.US,D,20210628,000000,17.8919,18.047,17.667,17.6867,32010.200468715,0
+BKN.US,D,20210629,000000,17.7558,17.9296,17.6769,17.7558,21720.121780529,0
+BKN.US,D,20210630,000000,17.8625,17.9996,17.8525,17.9996,20370.403926007,0
+BKN.US,D,20210701,000000,17.9601,18.046,17.8919,17.9107,26219.1812956,0
+BKN.US,D,20210702,000000,17.9403,18.0617,17.8328,17.8328,20322.778746456,0
+BKN.US,D,20210706,000000,17.9019,17.9019,17.736,17.8919,18350.893652689,0
+BKN.US,D,20210707,000000,17.8525,17.9493,17.6572,17.7834,44755.509158031,0
+BKN.US,D,20210708,000000,17.7163,18.1061,17.7064,17.9897,32554.343477633,0
+BKN.US,D,20210709,000000,17.9601,18.0568,17.8822,17.9306,20957.105606014,0
+BKN.US,D,20210712,000000,17.9601,18.1259,17.9601,18.0568,33292.027109834,0
+BKN.US,D,20210713,000000,17.9798,18.1358,17.9798,18.0381,30187.270723757,0
+BKN.US,D,20210714,000000,18.0282,18.0963,17.9107,18.0183,28570.041222394,0
+BKN.US,D,20210715,000000,17.9306,18.0006,17.8021,17.8021,19605.361148107,0
+BKN.US,D,20210716,000000,17.9206,18.0371,17.7973,17.8021,24618.164621318,0
+BKN.US,D,20210719,000000,17.7736,17.9483,17.5772,17.8219,48250.386695753,0
+BKN.US,D,20210720,000000,17.8219,17.8219,17.7054,17.7253,33563.591963446,0
+BKN.US,D,20210721,000000,17.7253,17.7253,17.6463,17.6857,14744.552928783,0
+BKN.US,D,20210722,000000,17.6857,17.7163,17.6266,17.666,14977.612318077,0
+BKN.US,D,20210723,000000,17.666,17.666,17.5772,17.6266,33696.334485174,0
+BKN.US,D,20210726,000000,17.5969,17.6837,17.5969,17.666,42192.869177488,0
+BKN.US,D,20210727,000000,17.666,17.7253,17.6266,17.7153,40399.325181615,0
+BKN.US,D,20210728,000000,17.7054,17.8121,17.6769,17.7924,24246.28290014,0
+BKN.US,D,20210729,000000,17.8219,17.9503,17.8219,17.9503,25954.709553836,0
+BKN.US,D,20210730,000000,17.9206,18.1457,17.8615,18.1061,20327.845254919,0
+BKN.US,D,20210802,000000,18.0864,18.1851,18.0519,18.1555,20076.546435158,0
+BKN.US,D,20210803,000000,18.1752,18.1752,18.047,18.1457,33323.439462303,0
+BKN.US,D,20210804,000000,18.0568,18.2226,18.0568,18.1259,21999.793047682,0
+BKN.US,D,20210805,000000,18.0766,18.1061,18.0667,18.0667,21600.552180804,0
+BKN.US,D,20210806,000000,18.0381,18.047,17.8219,18.0094,37560.053838996,0
+BKN.US,D,20210809,000000,17.9403,18.0864,17.9403,18.0667,16104.40380023,0
+BKN.US,D,20210810,000000,18.0766,18.2977,17.9601,18.1555,17470.334481833,0
+BKN.US,D,20210811,000000,18.4594,18.4594,18.116,18.3015,15058.676453484,0
+BKN.US,D,20210812,000000,18.4003,18.4003,18.1752,18.3903,15482.236560985,0
+BKN.US,D,20210813,000000,18.2443,18.2542,18.1397,18.2147,20797.003938586,0
+BKN.US,D,20210816,000000,18.1555,18.2887,18.123,18.1259,17029.54824556,0
+BKN.US,D,20210817,000000,18.1259,18.3903,18.1259,18.2443,17032.588150638,0
+BKN.US,D,20210818,000000,18.264,18.3706,18.1851,18.2344,21225.630554548,0
+BKN.US,D,20210819,000000,18.1851,18.3114,18.116,18.117,31510.642734272,0
+BKN.US,D,20210820,000000,18.1949,18.3312,18.123,18.2049,10727.825019382,0
+BKN.US,D,20210823,000000,18.2049,18.2493,18.0381,18.0766,24903.915698627,0
+BKN.US,D,20210824,000000,18.116,18.1949,18.0233,18.1949,29237.807037807,0
+BKN.US,D,20210825,000000,18.116,18.1457,18.047,18.1358,12244.737653181,0
+BKN.US,D,20210826,000000,18.0766,18.1949,17.9503,18.1654,29193.221763333,0
+BKN.US,D,20210827,000000,18.116,18.1949,18.0568,18.0864,26051.986516323,0
+BKN.US,D,20210830,000000,18.0282,18.1654,17.9206,18.0667,22115.309440637,0
+BKN.US,D,20210831,000000,18.0667,18.264,17.9009,18.0183,23089.09236721,0
+BKN.US,D,20210901,000000,18.1061,18.4003,17.8615,18.264,55653.568861767,0
+BKN.US,D,20210902,000000,18.3114,18.4003,18.264,18.3114,34424.898402142,0
+BKN.US,D,20210903,000000,18.3608,18.3608,17.8712,18.1654,53155.780189549,0
+BKN.US,D,20210907,000000,18.1061,18.3213,18.047,18.1061,39041.500913553,0
+BKN.US,D,20210908,000000,18.0282,18.123,18.0282,18.0963,17612.196718795,0
+BKN.US,D,20210909,000000,18.2147,18.2147,18.1457,18.2147,10171.522390154,0
+BKN.US,D,20210910,000000,18.2147,18.3608,18.1851,18.3015,20122.145011325,0
+BKN.US,D,20210913,000000,18.2828,18.2828,18.0726,18.116,20533.545498514,0
+BKN.US,D,20210914,000000,17.9996,18.0361,17.7924,17.97,20121.131709632,0
+BKN.US,D,20210915,000000,17.891,18.0094,17.8219,17.9306,36171.830520156,0
+BKN.US,D,20210916,000000,17.8515,17.9798,17.8219,17.9403,31413.365771783,0
+BKN.US,D,20210917,000000,17.891,18.1989,17.8712,18.1851,9289.9499176062,0
+BKN.US,D,20210920,000000,17.9009,18.0252,17.7824,17.7924,21152.672832682,0
+BKN.US,D,20210921,000000,17.7824,17.9306,17.7824,17.8318,21790.039597318,0
+BKN.US,D,20210922,000000,17.8021,18.1457,17.7351,17.8318,38841.880480114,0
+BKN.US,D,20210923,000000,17.7824,17.9107,17.7253,17.8219,19119.98963736,0
+BKN.US,D,20210924,000000,17.8418,17.8418,17.6363,17.7548,17434.868922593,0
+BKN.US,D,20210927,000000,17.745,17.8318,17.4509,17.4707,39147.897591274,0
+BKN.US,D,20210928,000000,17.4804,17.5278,17.1568,17.1962,38578.422040042,0
+BKN.US,D,20210929,000000,17.1864,17.3719,16.9713,17.0679,25088.336606677,0
+BKN.US,D,20210930,000000,17.137,17.1667,16.7364,16.9022,25670.985079912,0
+BKN.US,D,20211001,000000,16.991,17.0877,16.9219,16.9219,26954.838324415,0
+BKN.US,D,20211004,000000,16.8331,16.991,16.7936,16.9022,35409.827647333,0
+BKN.US,D,20211005,000000,16.8331,17.0097,16.8331,16.8923,33524.073197435,0
+BKN.US,D,20211006,000000,16.8627,16.8923,16.8331,16.8627,14722.260291547,0
+BKN.US,D,20211007,000000,16.8134,16.9614,16.8035,16.9022,28521.40274115,0
+BKN.US,D,20211008,000000,16.8528,17.1765,16.8035,16.991,31955.482177315,0
+BKN.US,D,20211011,000000,16.9416,17.137,16.8478,17.0779,20789.910826737,0
+BKN.US,D,20211012,000000,17.0779,17.4904,16.9416,17.3325,36096.846194905,0
+BKN.US,D,20211013,000000,17.3127,17.9107,17.2358,17.9107,24958.633990026,0
+BKN.US,D,20211014,000000,17.9107,18.0578,17.5959,18.0578,20460.587776648,0
+BKN.US,D,20211015,000000,17.97,18.4042,17.8565,18.0479,26670.100548799,0
+BKN.US,D,20211018,000000,18.0381,18.0381,17.3107,17.4707,43704.715302822,0
+BKN.US,D,20211019,000000,17.3896,17.4982,17.3699,17.3996,27604.364709362,0
+BKN.US,D,20211020,000000,17.3305,17.4982,17.3305,17.449,23692.006874296,0
+BKN.US,D,20211021,000000,17.3996,17.4982,17.147,17.3996,14284.513960351,0
+BKN.US,D,20211022,000000,17.4587,17.6088,17.3107,17.3601,21223.603951163,0
+BKN.US,D,20211025,000000,17.2712,17.3502,17.065,17.1341,33506.847068662,0
+BKN.US,D,20211026,000000,17.0551,17.2811,16.8488,17.1627,28760.5419406,0
+BKN.US,D,20211027,000000,17.0551,17.0779,16.8588,16.8785,49658.876048444,0
+BKN.US,D,20211028,000000,16.8785,16.9821,16.7699,16.8785,37126.36071457,0
+BKN.US,D,20211029,000000,16.7996,16.9515,16.7897,16.839,46543.986645442,0
+BKN.US,D,20211101,000000,16.8588,16.9081,16.7117,16.7601,71025.355538261,0
+BKN.US,D,20211102,000000,16.7699,16.9081,16.7699,16.8193,74127.07201926,0
+BKN.US,D,20211103,000000,16.8193,16.8785,16.6426,16.7413,85409.173064484,0
+BKN.US,D,20211104,000000,16.7601,16.9081,16.7512,16.8588,52372.497981182,0
+BKN.US,D,20211105,000000,16.9081,17.1143,16.9081,17.0946,54305.877610631,0
+BKN.US,D,20211108,000000,17.0848,17.144,17.0354,17.0946,41329.536135407,0
+BKN.US,D,20211109,000000,17.144,17.1637,16.9673,17.1143,38876.332737661,0
+BKN.US,D,20211110,000000,17.1143,17.1341,16.9673,17.0551,44224.539071118,0
+BKN.US,D,20211111,000000,17.0551,17.0551,16.9673,17.0354,17785.471308228,0
+BKN.US,D,20211112,000000,17.0058,17.0946,16.9772,17.0551,22529.749832904,0
+BKN.US,D,20211115,000000,17.0255,17.1143,17.0058,17.0157,20934.812968777,0
+BKN.US,D,20211116,000000,17.0058,17.1045,16.9574,16.9772,52101.946429262,0
+BKN.US,D,20211117,000000,16.987,17.0551,16.9476,17.0255,13152.655969735,0
+BKN.US,D,20211118,000000,17.0058,17.1824,17.0058,17.1243,40935.361776991,0
+BKN.US,D,20211119,000000,17.0848,17.2031,17.0749,17.1341,22845.899960989,0
+BKN.US,D,20211122,000000,17.1143,17.1934,17.065,17.144,21718.095177144,0
+BKN.US,D,20211123,000000,17.1538,17.1538,16.7798,16.9673,35030.852814307,0
+BKN.US,D,20211124,000000,16.9081,17.0452,16.7699,16.9377,31445.791425946,0
+BKN.US,D,20211126,000000,16.7897,17.0512,16.7117,16.8588,38930.037727369,0
+BKN.US,D,20211129,000000,16.8291,16.8884,16.466,16.7512,89939.644932027,0
+BKN.US,D,20211130,000000,16.7117,17.0058,16.6623,16.9279,56897.90334026,0
+BKN.US,D,20211201,000000,16.8785,17.0354,16.8094,16.8291,71543.152703172,0
+BKN.US,D,20211202,000000,16.8291,16.8291,16.6821,16.6821,49213.023303707,0
+BKN.US,D,20211203,000000,16.7018,16.7818,16.5637,16.7216,52601.504163705,0
+BKN.US,D,20211206,000000,16.6229,16.7018,16.5241,16.5637,52647.102739872,0
+BKN.US,D,20211207,000000,16.5932,16.8193,16.5637,16.7996,68152.645239787,0
+BKN.US,D,20211208,000000,16.8291,16.9476,16.7976,16.9081,28551.801791928,0
+BKN.US,D,20211209,000000,16.8982,17.0452,16.8982,17.0157,35841.494168374,0
+BKN.US,D,20211210,000000,17.0354,17.1341,17.0157,17.1143,35722.937870342,0
+BKN.US,D,20211213,000000,17.0157,17.1934,17.0157,17.1538,70545.050535977,0
+BKN.US,D,20211214,000000,17.0848,17.1538,17.0187,17.1341,49395.417608372,0
+BKN.US,D,20211215,000000,17.0848,17.1934,17.0058,17.0551,75281.222647112,0
+BKN.US,D,20211216,000000,16.9377,17.1735,16.9377,17.0946,19930.630991427,0
+BKN.US,D,20211217,000000,17.0848,17.2377,17.0255,17.144,43159.558992213,0
+BKN.US,D,20211220,000000,16.987,17.0946,16.9179,17.0058,40797.5527468,0
+BKN.US,D,20211221,000000,16.987,17.0996,16.8864,17.0255,58562.758021176,0
+BKN.US,D,20211222,000000,16.997,17.0601,16.9081,16.9377,33038.701686688,0
+BKN.US,D,20211223,000000,16.9179,17.0275,16.8982,17.0255,73962.917145061,0
+BKN.US,D,20211227,000000,16.9673,17.0354,16.9081,16.9179,46350.446022158,0
+BKN.US,D,20211228,000000,16.9179,16.9476,16.8982,16.9279,19496.937867,0
+BKN.US,D,20211229,000000,16.997,16.997,16.7699,16.8982,61886.38757285,0
+BKN.US,D,20211230,000000,16.8884,17.0038,16.7798,16.9279,39665.694756185,0
+BKN.US,D,20211231,000000,16.8884,17.1243,16.8884,17.0551,46569.319187756,0
+BKN.US,D,20220103,000000,17.1045,17.1538,17.0058,17.1341,61236.861187903,0
+BKN.US,D,20220104,000000,17.0946,17.144,16.9081,17.0452,57426.846823789,0
+BKN.US,D,20220105,000000,16.9673,17.1143,16.9673,17.1045,47635.312568354,0
+BKN.US,D,20220106,000000,17.0946,17.3206,16.9772,17.065,53709.042913701,0
+BKN.US,D,20220107,000000,17.1243,17.3384,17.065,17.2811,29231.727227651,0
+BKN.US,D,20220110,000000,17.3896,17.5654,17.2712,17.5268,21221.577347778,0
+BKN.US,D,20220111,000000,18.0578,18.2403,17.7064,17.8862,58616.463010882,0
+BKN.US,D,20220112,000000,17.891,17.891,17.4784,17.6355,18091.488419388,0
+BKN.US,D,20220113,000000,17.5861,17.9216,17.5861,17.9019,35952.957354558,0
+BKN.US,D,20220114,000000,17.8131,17.8131,17.3689,17.4282,35650.993450168,0
+BKN.US,D,20220118,000000,17.4282,17.5031,16.7176,16.7571,80400.422798044,0
+BKN.US,D,20220119,000000,16.767,16.7966,16.2341,16.3129,92506.33811934,0
+BKN.US,D,20220120,000000,16.3129,16.6486,16.2341,16.3722,93850.989465399,0
+BKN.US,D,20220121,000000,16.165,16.4905,15.9331,15.9972,117825.70751192,0
+BKN.US,D,20220124,000000,15.7308,15.8887,15.3262,15.6518,181868.4010866,0
+BKN.US,D,20220125,000000,15.5235,15.869,15.5136,15.7308,80321.385266023,0
+BKN.US,D,20220126,000000,15.7308,15.9578,15.7308,15.8294,51272.052343037,0
+BKN.US,D,20220127,000000,15.8492,15.9676,15.7208,15.7505,29482.012745719,0
+BKN.US,D,20220128,000000,15.6913,15.8097,15.5827,15.7899,59396.705314172,0
+BKN.US,D,20220131,000000,15.6617,15.825,15.6419,15.711,88755.095253396,0
+BKN.US,D,20220201,000000,15.7208,15.8985,15.7208,15.8492,35965.116974869,0
+BKN.US,D,20220202,000000,15.869,15.9775,15.8196,15.8393,35846.560676836,0
+BKN.US,D,20220203,000000,15.6321,15.9049,15.6321,15.6518,100026.04998,0
+BKN.US,D,20220204,000000,15.6419,15.7801,15.484,15.5235,81929.495052153,0
+BKN.US,D,20220207,000000,15.6716,15.7604,15.6419,15.7011,26203.981770211,0
+BKN.US,D,20220208,000000,15.5925,15.6913,15.5235,15.5728,64421.668407694,0
+BKN.US,D,20220209,000000,15.6222,15.6814,15.5531,15.6321,55554.265295894,0
+BKN.US,D,20220210,000000,15.6617,15.6617,15.4742,15.4939,28999.68114005,0
+BKN.US,D,20220211,000000,15.563,15.5925,15.3077,15.3459,75881.097249121,0
+BKN.US,D,20220214,000000,15.2768,15.3162,15.0202,15.0399,54181.241502444,0
+BKN.US,D,20220215,000000,15.1386,15.1485,14.9857,15.0399,60251.931942712,0
+BKN.US,D,20220216,000000,15.1189,15.188,14.9525,15.1485,29136.476868548,0
+BKN.US,D,20220217,000000,15.1583,15.3459,15.1583,15.2768,25051.857745744,0
+BKN.US,D,20220218,000000,15.3953,15.3953,15.2274,15.2669,32329.390501879,0
+BKN.US,D,20220222,000000,15.1978,15.4742,15.1061,15.336,136973.05629498,0
+BKN.US,D,20220223,000000,15.336,15.3953,15.2867,15.3557,41957.783184809,0
+BKN.US,D,20220224,000000,15.3656,15.3656,15.0893,15.2768,68543.779693124,0
+BKN.US,D,20220225,000000,15.2965,15.2965,15.109,15.1386,56035.583599872,0
+BKN.US,D,20220228,000000,15.188,15.4248,15.188,15.4248,73025.613079421,0
+BKN.US,D,20220301,000000,15.5728,15.9281,15.4347,15.9281,54207.587346451,0
+BKN.US,D,20220302,000000,15.9578,16.3129,15.8985,16.2932,59798.986086128,0
+BKN.US,D,20220303,000000,16.2932,16.4019,15.9775,16.3229,28573.081127471,0
+BKN.US,D,20220304,000000,16.3623,16.5598,16.1994,16.5401,44137.395125555,0
+BKN.US,D,20220307,000000,16.5203,16.5301,16.086,16.1353,21366.479489817,0
+BKN.US,D,20220308,000000,16.0959,16.3328,15.7999,16.0465,80452.101184365,0
+BKN.US,D,20220309,000000,16.165,16.226,15.5531,15.6814,66026.738288746,0
+BKN.US,D,20220310,000000,15.6321,15.8393,15.1683,15.2077,67352.136902646,0
+BKN.US,D,20220311,000000,15.2176,15.3409,14.9117,15.0005,49921.321186822,0
+BKN.US,D,20220314,000000,15.0498,15.0498,14.7538,14.8229,52753.499417593,0
+BKN.US,D,20220315,000000,15.0104,15.188,14.8426,14.8426,37037.190165622,0
+BKN.US,D,20220316,000000,15.2471,15.2471,14.7932,15.1287,63041.551502396,0
+BKN.US,D,20220317,000000,15.2176,15.3768,15.109,15.2571,21316.827706881,0
+BKN.US,D,20220318,000000,15.484,15.5827,15.2274,15.4702,15987.874105584,0
+BKN.US,D,20220321,000000,15.5235,15.5433,15.0104,15.1978,40501.668652566,0
+BKN.US,D,20220322,000000,15.2374,15.2718,14.7241,14.7932,49847.350163264,0
+BKN.US,D,20220323,000000,14.8129,15.0596,14.6748,14.9017,94843.011822438,0
+BKN.US,D,20220324,000000,14.882,15.0005,14.4083,14.5366,104772.35510806,0
+BKN.US,D,20220325,000000,14.5169,14.5958,14.3097,14.4478,60136.415549758,0
+BKN.US,D,20220328,000000,14.4478,14.4478,13.9938,13.9938,138415.99790523,0
+BKN.US,D,20220329,000000,14.0135,14.1715,13.8459,14.0135,113016.57767893,0
+BKN.US,D,20220330,000000,14.1024,14.1616,13.8952,14.0135,211528.75493021,0
+BKN.US,D,20220331,000000,14.053,14.2406,13.9643,14.1912,87459.082388581,0
+BKN.US,D,20220401,000000,14.1616,14.2602,14.1123,14.2209,74672.22832987,0
+BKN.US,D,20220404,000000,14.211,14.2998,14.0729,14.1814,70426.494237945,0
+BKN.US,D,20220405,000000,14.1518,14.1814,13.8557,13.8656,115064.46039963,0
+BKN.US,D,20220406,000000,13.915,14.0827,13.8162,13.9643,87579.665289999,0
+BKN.US,D,20220407,000000,14.0432,14.0432,13.8459,13.8754,94407.292094627,0
+BKN.US,D,20220408,000000,13.8952,13.9347,13.7669,13.8656,75953.041669294,0
+BKN.US,D,20220411,000000,13.915,13.9444,13.6188,13.6681,76458.679213894,0
+BKN.US,D,20220412,000000,13.7669,13.8656,13.6681,13.7669,80367.997143881,0
+BKN.US,D,20220413,000000,13.7768,13.7965,13.599,13.6681,70104.264299703,0
+BKN.US,D,20220414,000000,13.5497,13.6681,13.4511,13.4609,74348.985089935,0
+BKN.US,D,20220418,000000,13.382,13.6681,13.2241,13.599,144409.67741686,0
+BKN.US,D,20220419,000000,13.6387,13.6584,13.4807,13.6584,81702.515473014,0
+BKN.US,D,20220420,000000,13.6484,14.053,13.609,14.053,110998.0807073,0
+BKN.US,D,20220421,000000,14.1123,14.2603,14.1123,14.2209,76332.016502321,0
+BKN.US,D,20220422,000000,14.2603,14.4775,14.2446,14.3689,65398.491239345,0
+BKN.US,D,20220425,000000,14.3689,14.6057,14.3097,14.4478,94775.120609035,0
+BKN.US,D,20220426,000000,14.5268,14.9314,14.2998,14.5663,114583.14209566,0
+BKN.US,D,20220427,000000,14.4675,14.9412,14.4675,14.892,91055.29009556,0
+BKN.US,D,20220428,000000,14.9117,15.0696,14.5761,14.9117,67937.825280959,0
+BKN.US,D,20220429,000000,14.9017,14.951,14.7044,14.9413,45738.411799837,0
+BKN.US,D,20220502,000000,15.0301,15.5057,15.002,15.2374,99095.839026212,0
+BKN.US,D,20220503,000000,15.2867,15.415,14.8426,14.882,55077.000198688,0
+BKN.US,D,20220504,000000,15.0005,15.2077,14.7735,15.0301,66501.976782568,0
+BKN.US,D,20220505,000000,14.9511,15.3755,14.5268,14.6354,95247.319197779,0
+BKN.US,D,20220506,000000,14.6748,15.3459,14.5958,15.1485,111312.204232,0
+BKN.US,D,20220509,000000,15.1485,15.8391,14.882,15.1583,181073.97255961,0
+BKN.US,D,20220510,000000,15.2374,16.5695,15.2027,16.3129,215909.25814724,0
+BKN.US,D,20220511,000000,16.2341,16.2341,15.3953,15.415,87821.844394527,0
+BKN.US,D,20220512,000000,15.4446,15.7702,15.0504,15.1683,68310.72030383,0
+BKN.US,D,20220513,000000,15.1683,15.8126,14.7816,15.4557,93158.276781909,0
+BKN.US,D,20220516,000000,15.2178,15.7036,15.129,15.5152,39874.397326278,0
+BKN.US,D,20220517,000000,15.4954,15.6639,15.2575,15.4954,37096.473918406,0
+BKN.US,D,20220518,000000,15.3566,15.3566,14.7717,14.9303,91758.219523331,0
+BKN.US,D,20220519,000000,14.851,15.2178,14.7717,14.8213,25060.823191201,0
+BKN.US,D,20220520,000000,14.8907,15.0591,14.7023,14.7519,44379.192511301,0
+BKN.US,D,20220523,000000,14.7321,15.0691,14.7321,14.8709,47636.242142389,0
+BKN.US,D,20220524,000000,14.9203,15.1272,14.8907,14.9005,26502.236607994,0
+BKN.US,D,20220525,000000,14.9403,15.0691,14.9105,14.9601,32268.898961953,0
+BKN.US,D,20220526,000000,15.0591,15.0591,14.8907,14.9005,30055.840154084,0
+BKN.US,D,20220527,000000,14.9303,15.2575,14.9303,15.1583,52006.881984911,0
+BKN.US,D,20220531,000000,15.1583,15.2575,14.9897,15.1781,14183.144894002,0
+BKN.US,D,20220601,000000,15.2872,15.307,15.0295,15.1087,38762.824488414,0
+BKN.US,D,20220602,000000,15.2773,15.5648,15.1683,15.4161,40681.346754853,0
+BKN.US,D,20220603,000000,15.4062,15.5549,15.1683,15.2971,35875.962907685,0
+BKN.US,D,20220606,000000,15.5648,15.5846,15.2971,15.3269,37696.642555908,0
+BKN.US,D,20220607,000000,15.3169,15.5351,14.8907,14.9403,72668.822103589,0
+BKN.US,D,20220608,000000,14.9997,15.0318,14.7617,14.7915,31852.311319451,0
+BKN.US,D,20220609,000000,14.7221,14.7321,14.4268,14.4743,72182.635072873,0
+BKN.US,D,20220610,000000,14.3751,14.4743,14.2264,14.2264,44561.764819516,0
+BKN.US,D,20220613,000000,14.1768,14.2191,13.8298,13.8298,110169.77942306,0
+BKN.US,D,20220614,000000,13.8002,14.3156,13.7406,13.8398,64081.871496759,0
+BKN.US,D,20220615,000000,13.8298,14.048,13.7506,13.7902,30038.692478726,0
+BKN.US,D,20220616,000000,13.7109,13.8915,13.2152,13.2648,69932.254853932,0
+BKN.US,D,20220617,000000,13.3838,13.5695,13.2053,13.3639,110553.08040164,0
+BKN.US,D,20220621,000000,13.2798,13.4333,12.9277,12.9376,165673.77849407,0
+BKN.US,D,20220622,000000,12.9376,13.2053,12.9376,13.1359,60062.254655668,0
+BKN.US,D,20220623,000000,13.1756,13.3838,13.126,13.2251,73578.657584309,0
+BKN.US,D,20220624,000000,13.2548,13.4828,13.235,13.3838,59792.93528388,0
+BKN.US,D,20220627,000000,13.4828,13.4828,13.2747,13.3639,41436.853157357,0
+BKN.US,D,20220628,000000,13.3639,13.4492,13.3342,13.3838,39092.665067344,0
+BKN.US,D,20220629,000000,13.4928,13.6614,13.3442,13.463,90875.618585826,0
+BKN.US,D,20220630,000000,13.5027,13.6216,13.4036,13.4828,74096.113905383,0
+BKN.US,D,20220701,000000,13.582,13.7308,13.582,13.701,44748.371874874,0
+BKN.US,D,20220705,000000,13.7308,14.0711,13.6662,14.0282,48576.33822668,0
+BKN.US,D,20220706,000000,14.0777,14.1372,13.8992,13.9984,36342.984889473,0
+BKN.US,D,20220707,000000,14.0678,14.1101,13.8695,14.0182,78131.869735046,0
+BKN.US,D,20220708,000000,14.0182,14.0579,13.9092,13.9885,46470.200218097,0
+BKN.US,D,20220711,000000,14.0182,14.0976,13.9343,14.0777,51139.411349192,0
+BKN.US,D,20220712,000000,14.0777,14.2164,13.8992,14.0282,53958.690915279,0
+BKN.US,D,20220713,000000,13.8794,14.1174,13.8298,13.9786,41258.315596284,0
+BKN.US,D,20220714,000000,13.7803,13.9588,13.6614,13.8992,69141.444413928,0
+BKN.US,D,20220715,000000,14.0182,14.1174,13.924,14.1174,23272.42152012,0
+BKN.US,D,20220718,000000,14.1471,14.3057,13.8298,13.8596,79665.07364934,0
+BKN.US,D,20220719,000000,13.9488,14.0182,13.8298,13.9191,43616.625301297,0
+BKN.US,D,20220720,000000,13.9488,14.0083,13.8298,13.8794,47293.288635244,0
+BKN.US,D,20220721,000000,13.8794,14.0777,13.8794,14.0777,42709.815880934,0
+BKN.US,D,20220722,000000,14.1868,14.1868,13.9538,14.048,36045.422287687,0
+BKN.US,D,20220725,000000,13.9588,14.0777,13.8398,13.929,35480.557687683,0
+BKN.US,D,20220726,000000,13.9885,14.0182,13.81,13.9488,41056.57823914,0
+BKN.US,D,20220727,000000,14.0182,14.0777,13.9588,13.9686,38746.685499843,0
+BKN.US,D,20220728,000000,14.0678,14.2661,14.0678,14.2562,44871.431662732,0
+BKN.US,D,20220729,000000,14.3156,14.5437,14.2909,14.4842,49146.246260611,0
+BKN.US,D,20220801,000000,14.5933,14.8327,14.5607,14.7915,49818.0316599,0
+BKN.US,D,20220802,000000,14.8411,15.2178,14.7897,15.1187,54462.025621352,0
+BKN.US,D,20220803,000000,15.1285,15.1979,14.8709,15.1881,31395.37620552,0
+BKN.US,D,20220804,000000,15.1881,15.3169,15.1881,15.2277,28303.751207289,0
+BKN.US,D,20220805,000000,15.1683,15.3269,15.1583,15.2475,51995.786430269,0
+BKN.US,D,20220808,000000,15.4062,15.5945,15.2977,15.5648,27701.565196214,0
+BKN.US,D,20220809,000000,15.6144,15.6639,15.545,15.6243,20309.908430462,0
+BKN.US,D,20220810,000000,15.6639,16.0308,15.654,15.9911,60385.034427098,0
+BKN.US,D,20220811,000000,16.11,16.1992,15.9415,15.9812,28782.877430506,0
+BKN.US,D,20220812,000000,16.1206,16.25,16.0011,16.1206,36547.72265239,0
+BKN.US,D,20220815,000000,16.1206,16.1206,15.9513,16.1106,21420.856158194,0
+BKN.US,D,20220816,000000,16.0409,16.0509,15.5829,15.8219,39704.258397395,0
+BKN.US,D,20220817,000000,15.8119,15.8219,15.5928,15.6725,34201.662359571,0
+BKN.US,D,20220818,000000,15.7123,15.8816,15.6078,15.782,12831.021532987,0
+BKN.US,D,20220819,000000,15.6825,15.6825,15.4136,15.4236,33460.484065007,0
+BKN.US,D,20220822,000000,15.5032,15.5729,15.3041,15.334,17611.521102259,0
+BKN.US,D,20220823,000000,15.3837,15.5331,15.324,15.4933,15458.287682822,0
+BKN.US,D,20220824,000000,15.5331,15.5431,15.3439,15.4435,8435.1714038478,0
+BKN.US,D,20220825,000000,15.3937,15.6028,15.3539,15.568,12678.366924893,0
+BKN.US,D,20220826,000000,15.5829,15.7419,15.4335,15.5032,27355.304047864,0
+BKN.US,D,20220829,000000,15.4534,15.4534,15.2643,15.2643,51796.110249083,0
+BKN.US,D,20220830,000000,15.1846,15.7422,15.0352,15.0552,27417.57105906,0
+BKN.US,D,20220831,000000,15.0552,15.1398,14.9755,15.0751,22960.458225356,0
+BKN.US,D,20220901,000000,15.0153,15.0153,14.637,14.7764,48458.799310282,0
+BKN.US,D,20220902,000000,14.7963,15.0524,14.6668,14.8361,23490.732127158,0
+BKN.US,D,20220906,000000,14.9257,15.2077,14.4577,14.6569,38214.871661842,0
+BKN.US,D,20220907,000000,14.6867,14.8859,14.5573,14.7963,31065.21274721,0
+BKN.US,D,20220908,000000,14.7465,15.0239,14.6967,14.6967,8423.1197242614,0
+BKN.US,D,20220909,000000,14.866,15.0651,14.6867,14.9655,36603.963823793,0
+BKN.US,D,20220912,000000,15.085,15.2344,14.9655,15.0651,33869.236864313,0
+BKN.US,D,20220913,000000,14.9655,15.2145,14.7772,14.9556,28914.99224767,0
+BKN.US,D,20220914,000000,14.7764,14.9755,14.617,14.627,18659.012919644,0
+BKN.US,D,20220915,000000,14.7067,14.7963,14.0495,14.0595,40023.627906434,0
+BKN.US,D,20220916,000000,14.1391,14.4926,13.9499,14.0296,25634.926786905,0
+BKN.US,D,20220919,000000,13.9101,14.0196,13.7209,13.8603,20471.786390765,0
+BKN.US,D,20220920,000000,13.7309,13.7874,13.5516,13.691,31684.869939278,0
+BKN.US,D,20220921,000000,13.6711,13.6711,13.4421,13.4421,29087.732988409,0
+BKN.US,D,20220922,000000,13.4421,13.6213,13.3326,13.3824,31485.01291947,0
+BKN.US,D,20220923,000000,13.3824,13.6559,12.7053,12.765,86895.622737841,0
+BKN.US,D,20220926,000000,12.8049,12.9044,12.5161,12.6356,54218.497845949,0
+BKN.US,D,20220927,000000,12.536,12.8248,12.5261,12.5261,57753.657191293,0
+BKN.US,D,20220928,000000,12.5758,12.7058,12.3568,12.5659,59018.079241233,0
+BKN.US,D,20220929,000000,12.4265,12.8049,12.3966,12.5659,39563.655468887,0
+BKN.US,D,20220930,000000,12.6057,12.6057,12.4564,12.4663,41048.020671278,0
+BKN.US,D,20221003,000000,12.5659,12.9443,12.4763,12.7053,52661.822566039,0
+BKN.US,D,20221004,000000,12.6455,13.2529,12.6356,12.9542,73102.475451206,0
+BKN.US,D,20221005,000000,12.7551,12.8845,12.4464,12.4464,72374.353142861,0
+BKN.US,D,20221006,000000,12.4464,12.6014,12.1875,12.2174,68458.561583913,0
+BKN.US,D,20221007,000000,12.1776,12.3437,12.1477,12.2522,37807.123169169,0
+BKN.US,D,20221010,000000,12.1975,12.2423,12.0282,12.1377,90668.802755016,0
+BKN.US,D,20221011,000000,12.1278,12.2672,12.0979,12.1178,41025.92592537,0
+BKN.US,D,20221012,000000,12.0879,12.1576,12.068,12.0879,23972.799310614,0
+BKN.US,D,20221013,000000,11.9585,12.0978,11.8418,12.0382,97292.204994375,0
+BKN.US,D,20221014,000000,12.0481,12.0481,11.8689,11.8739,39543.569336243,0
+BKN.US,D,20221017,000000,11.9784,11.9983,11.8589,11.9087,45443.870800418,0
+BKN.US,D,20221018,000000,11.9485,11.9983,11.8291,11.9585,61814.068905278,0
+BKN.US,D,20221019,000000,11.849,11.8988,11.7594,11.8091,57238.447888975,0
+BKN.US,D,20221020,000000,11.8091,11.8483,11.6996,11.7394,44022.776915855,0
+BKN.US,D,20221021,000000,11.6399,11.6718,11.4358,11.4606,91452.161928132,0
+BKN.US,D,20221024,000000,11.3212,11.4009,11.0524,11.0624,102289.6347962,0
+BKN.US,D,20221025,000000,11.1719,11.2211,10.913,10.9528,111418.7820829,0
+BKN.US,D,20221026,000000,10.9727,11.0624,10.9528,11.0026,69155.55038666,0
+BKN.US,D,20221027,000000,10.9727,11.0325,10.7039,10.8134,130014.52368472,0
+BKN.US,D,20221028,000000,10.7836,11.0906,10.7537,10.8533,148922.60464914,0
+BKN.US,D,20221031,000000,10.8134,10.8724,10.7736,10.8134,53924.236002715,0
+BKN.US,D,20221101,000000,10.8831,10.903,10.8035,10.8333,87981.278207249,0
+BKN.US,D,20221102,000000,10.8333,11.0723,10.7836,11.0225,119729.41946436,0
+BKN.US,D,20221103,000000,10.8831,10.9837,10.7968,10.923,82284.85098941,0
+BKN.US,D,20221104,000000,11.0225,11.1719,10.9777,11.1619,55472.876829567,0
+BKN.US,D,20221107,000000,11.142,11.1818,11.0524,11.0722,59742.184323049,0
+BKN.US,D,20221108,000000,11.1022,11.1918,11.0026,11.0723,82717.707147889,0
+BKN.US,D,20221109,000000,11.0325,11.1321,11.0126,11.0126,59765.28337559,0
+BKN.US,D,20221110,000000,11.2416,11.6399,11.2416,11.6399,105945.31093741,0
+BKN.US,D,20221111,000000,11.6897,11.7892,11.6,11.61,72377.366062757,0
+BKN.US,D,20221114,000000,11.56,11.6129,11.29,11.29,49489,0
+BKN.US,D,20221115,000000,11.44,11.56,11.43,11.45,81811,0
+BKN.US,D,20221116,000000,11.5,11.8,11.5,11.8,114872,0
+BKN.US,D,20221117,000000,11.75,11.92,11.69,11.86,53365,0
+BKN.US,D,20221118,000000,11.9,11.96,11.77,11.96,63545,0
+BKN.US,D,20221121,000000,11.96,12.11,11.96,12.11,108267,0
+BKN.US,D,20221122,000000,12.16,12.37,12.1198,12.37,68724,0
+BKN.US,D,20221123,000000,12.4,12.49,12.38,12.46,86287,0
+BKN.US,D,20221125,000000,12.46,12.54,12.46,12.53,32692,0
+BKN.US,D,20221128,000000,12.57,12.5783,12.52,12.55,80762,0
+BKN.US,D,20221129,000000,12.56,12.63,12.54,12.62,116748,0
+BKN.US,D,20221130,000000,12.6,12.81,12.6,12.81,61087,0
+BKN.US,D,20221201,000000,12.88,12.9,12.79,12.81,108858,0
+BKN.US,D,20221202,000000,12.81,12.87,12.53,12.72,149524,0
+BKN.US,D,20221205,000000,12.61,12.72,12.585,12.59,57465,0
+BKN.US,D,20221206,000000,12.63,12.6942,12.58,12.61,48065,0
+BKN.US,D,20221207,000000,12.58,12.65,12.43,12.44,94350,0
+BKN.US,D,20221208,000000,12.43,12.465,12.33,12.34,70940,0
+BKN.US,D,20221209,000000,12.27,12.34,12.2165,12.31,79510,0
+BKN.US,D,20221212,000000,12.35,12.4,12.32,12.33,39010,0
+BKN.US,D,20221213,000000,12.42,12.5,12.18,12.22,141902,0
+BKN.US,D,20221214,000000,12.27,12.29,12.22,12.25,77985,0
+BKN.US,D,20221215,000000,12.2,12.26,12.09,12.13,89364,0
+BKN.US,D,20221216,000000,12,12.065,11.8,11.81,148041,0
+BKN.US,D,20221219,000000,11.79,11.83,11.73,11.8,159866,0
+BKN.US,D,20221220,000000,11.72,11.795,11.7,11.7,119924,0
+BKN.US,D,20221221,000000,11.7,11.77,11.6,11.67,167699,0
+BKN.US,D,20221222,000000,11.6,11.6849,11.6,11.66,150594,0
+BKN.US,D,20221223,000000,11.62,11.685,11.59,11.61,67840,0
+BKN.US,D,20221227,000000,11.55,11.6256,11.38,11.45,172311,0
+BKN.US,D,20221228,000000,11.47,11.51,11.4,11.44,177794,0
+BKN.US,D,20221229,000000,11.47,11.5853,11.47,11.5,186954,0
+BKN.US,D,20221230,000000,11.45,11.66,11.38,11.66,216573,0
+BKN.US,D,20230103,000000,11.72,11.8,11.67,11.78,46127,0
+BKN.US,D,20230104,000000,11.83,11.95,11.83,11.85,80052,0
+BKN.US,D,20230105,000000,11.81,11.87,11.77,11.84,46488,0
+BKN.US,D,20230106,000000,11.81,12.11,11.81,12.1,144187,0
+BKN.US,D,20230109,000000,12.18,12.28,12.1721,12.24,43229,0
+BKN.US,D,20230110,000000,12.21,12.28,12.16,12.2,21659,0
+BKN.US,D,20230111,000000,12.24,12.28,12.15,12.17,96497,0
+BKN.US,D,20230112,000000,12.19,12.33,12.17,12.33,50105,0
+BKN.US,D,20230113,000000,12.3,12.411,12.22,12.23,83337,0
+BKN.US,D,20230117,000000,12.24,12.28,12.17,12.18,34143,0
+BKN.US,D,20230118,000000,12.24,12.37,12.2393,12.29,35747,0
+BKN.US,D,20230119,000000,12.27,12.53,12.27,12.45,82477,0
+BKN.US,D,20230120,000000,12.42,12.56,12.3801,12.52,61148,0
+BKN.US,D,20230123,000000,12.5,12.65,12.43,12.46,38500,0
+BKN.US,D,20230124,000000,12.48,12.5525,12.26,12.45,56957,0
+BKN.US,D,20230125,000000,12.35,12.45,12.33,12.43,57327,0
+BKN.US,D,20230126,000000,12.41,12.43,12.32,12.36,46518,0
+BKN.US,D,20230127,000000,12.26,12.31,12.2166,12.29,82297,0
+BKN.US,D,20230130,000000,12.27,12.32,12.25,12.26,35646,0
+BKN.US,D,20230131,000000,12.27,12.36,12.25,12.34,79654,0
+BKN.US,D,20230201,000000,12.34,12.57,12.32,12.55,106041,0
+BKN.US,D,20230202,000000,12.59,12.75,12.54,12.54,258230,0
+BKN.US,D,20230203,000000,12.48,12.59,12.43,12.57,143055,0
+BKN.US,D,20230206,000000,12.45,12.57,12.36,12.47,133647,0
+BKN.US,D,20230207,000000,12.45,12.79,12.45,12.61,113234,0
+BKN.US,D,20230208,000000,12.58,13.13,12.57,12.9,332737,0
+BKN.US,D,20230209,000000,13.08,13.23,12.93,13.05,174244,0
+BKN.US,D,20230210,000000,12.96,13.06,12.96,13.04,109693,0
+BKN.US,D,20230213,000000,12.99,13.08,12.92,12.92,55008,0
+BKN.US,D,20230214,000000,12.86,12.87,12.66,12.72,50392,0
+BKN.US,D,20230215,000000,12.69,12.7782,12.63,12.69,27615,0
+BKN.US,D,20230216,000000,12.55,12.6791,12.362,12.41,87004,0
+BKN.US,D,20230217,000000,12.35,12.43,12.3141,12.38,53634,0
+BKN.US,D,20230221,000000,12.35,12.41,12.19,12.2,50514,0
+BKN.US,D,20230222,000000,12.3,12.3,12.07,12.07,78682,0
+BKN.US,D,20230223,000000,12.21,12.2153,12.015,12.04,52651,0
+BKN.US,D,20230224,000000,12.05,12.05,11.84,11.86,117788,0
+BKN.US,D,20230227,000000,11.95,12,11.93,11.96,55823,0
+BKN.US,D,20230228,000000,11.94,11.96,11.85,11.87,49910,0
+BKN.US,D,20230301,000000,11.85,11.9,11.83,11.835,62930,0
+BKN.US,D,20230302,000000,11.8,11.83,11.73,11.745,67870,0
+BKN.US,D,20230303,000000,11.77,11.87,11.65,11.71,131970,0
+BKN.US,D,20230306,000000,11.76,11.76,11.545,11.59,115100,0
+BKN.US,D,20230307,000000,11.56,11.605,11.54,11.56,32790,0
+BKN.US,D,20230308,000000,11.65,11.65,11.58,11.6,30562,0
+BKN.US,D,20230309,000000,11.64,11.69,11.61,11.61,61925,0
+BKN.US,D,20230310,000000,11.64,11.72,11.6,11.61,55941,0
+BKN.US,D,20230313,000000,11.68,11.78,11.617,11.62,67882,0
+BKN.US,D,20230314,000000,11.66,11.71,11.63,11.7,16151,0
+BKN.US,D,20230315,000000,11.64,11.76,11.64,11.755,39670,0
+BKN.US,D,20230316,000000,11.75,11.86,11.75,11.77,41243,0
+BKN.US,D,20230317,000000,11.8,11.84,11.72,11.72,26790,0
+BKN.US,D,20230320,000000,11.69,11.75,11.65,11.68,20581,0
+BKN.US,D,20230321,000000,11.74,11.74,11.59,11.66,28866,0
+BKN.US,D,20230322,000000,11.7,11.73,11.6401,11.71,28754,0
+BKN.US,D,20230323,000000,11.7,11.7,11.6201,11.63,41663,0
+BKN.US,D,20230324,000000,11.69,11.705,11.64,11.655,61558,0
+BKN.US,D,20230327,000000,11.69,11.8,11.58,11.59,74060,0
+BKN.US,D,20230328,000000,11.67,11.68,11.6301,11.67,26925,0
+BKN.US,D,20230329,000000,11.67,11.74,11.67,11.68,26672,0
+BKN.US,D,20230330,000000,11.71,11.9,11.71,11.87,35294,0
+BKN.US,D,20230331,000000,11.9,12.07,11.9,12.07,62184,0
+BKN.US,D,20230403,000000,12.04,12.14,11.9625,11.97,42850,0
+BKN.US,D,20230404,000000,12.02,12.02,11.86,11.95,46286,0
+BKN.US,D,20230405,000000,11.95,12.07,11.95,12.05,37010,0
+BKN.US,D,20230406,000000,12.1,12.14,11.94,11.95,92149,0
+BKN.US,D,20230410,000000,11.93,11.95,11.85,11.89,51555,0
+BKN.US,D,20230411,000000,11.9,11.99,11.86,11.95,66085,0
+BKN.US,D,20230412,000000,11.98,12.0099,11.93,11.98,38322,0
+BKN.US,D,20230413,000000,11.96,12.03,11.96,12.01,28955,0
+BKN.US,D,20230414,000000,12.02,12.02,11.91,11.91,24194,0
+BKN.US,D,20230417,000000,11.98,11.98,11.85,11.85,36920,0
+BKN.US,D,20230418,000000,11.88,11.88,11.7,11.7,56083,0
+BKN.US,D,20230419,000000,11.68,11.68,11.58,11.61,35866,0
+BKN.US,D,20230420,000000,11.61,11.7,11.61,11.66,28422,0
+BKN.US,D,20230421,000000,11.69,11.69,11.47,11.54,93403,0
+BKN.US,D,20230424,000000,11.62,11.62,11.54,11.57,66509,0
+BKN.US,D,20230425,000000,11.59,11.63,11.5414,11.62,63107,0
+BKN.US,D,20230426,000000,11.65,11.76,11.6,11.65,52435,0
+BKN.US,D,20230427,000000,11.74,11.7609,11.67,11.69,27241,0
+BKN.US,D,20230428,000000,11.74,11.81,11.71,11.75,46720,0
+BKN.US,D,20230501,000000,11.69,11.715,11.54,11.54,85013,0
+BKN.US,D,20230502,000000,11.51,11.62,11.51,11.53,89266,0
+BKN.US,D,20230503,000000,11.56,11.6,11.5,11.52,56252,0
+BKN.US,D,20230504,000000,11.55,11.67,11.47,11.59,72488,0
+BKN.US,D,20230505,000000,11.62,11.73,11.58,11.62,155273,0
+BKN.US,D,20230508,000000,11.58,11.59,11.5,11.52,76461,0
+BKN.US,D,20230509,000000,11.55,11.55,11.49,11.51,48954,0
+BKN.US,D,20230510,000000,11.55,11.58,11.49,11.52,75863,0
+BKN.US,D,20230511,000000,11.57,11.57,11.46,11.48,94505,0
+BKN.US,D,20230512,000000,11.49,11.49,11.4,11.43,68980,0
+BKN.US,D,20230515,000000,11.45,11.45,11.41,11.42,65063,0
+BKN.US,D,20230516,000000,11.43,11.45,11.4,11.41,62315,0
+BKN.US,D,20230517,000000,11.51,11.51,11.38,11.4,154138,0
+BKN.US,D,20230518,000000,11.44,11.44,11.34,11.34,54907,0
+BKN.US,D,20230519,000000,11.34,11.34,11.25,11.27,45529,0
+BKN.US,D,20230522,000000,11.26,11.34,11.22,11.23,31737,0
+BKN.US,D,20230523,000000,11.26,11.26,11.23,11.24,36663,0
+BKN.US,D,20230524,000000,11.29,11.29,11.15,11.16,68379,0
+BKN.US,D,20230525,000000,11.22,11.22,11.1106,11.16,29546,0
+BKN.US,D,20230526,000000,11.12,11.22,11.11,11.11,45779,0
+BKN.US,D,20230530,000000,11.17,11.24,11.15,11.21,98468,0
+BKN.US,D,20230531,000000,11.25,11.32,11.22,11.32,93790,0
+BKN.US,D,20230601,000000,11.37,11.4267,11.3,11.31,61275,0
+BKN.US,D,20230602,000000,11.4,11.4,11.24,11.32,77076,0
+BKN.US,D,20230605,000000,11.32,11.38,11.3,11.33,64895,0
+BKN.US,D,20230606,000000,11.37,11.41,11.26,11.36,80877,0
+BKN.US,D,20230607,000000,11.37,11.375,11.31,11.34,61006,0
+BKN.US,D,20230608,000000,11.4,11.4136,11.33,11.36,93888,0
+BKN.US,D,20230609,000000,11.45,11.45,11.355,11.4,43709,0
+BKN.US,D,20230612,000000,11.44,11.44,11.36,11.4,47041,0
+BKN.US,D,20230613,000000,11.43,11.43,11.32,11.33,53574,0
+BKN.US,D,20230614,000000,11.34,11.34,11.29,11.34,72013,0
+BKN.US,D,20230615,000000,11.34,11.4,11.32,11.34,47961,0
+BKN.US,D,20230616,000000,11.31,11.36,11.27,11.29,61030,0
+BKN.US,D,20230620,000000,11.28,11.38,11.28,11.32,66133,0
+BKN.US,D,20230621,000000,11.32,11.34,11.22,11.29,109014,0
+BKN.US,D,20230622,000000,11.25,11.33,11.25,11.32,78531,0
+BKN.US,D,20230623,000000,11.38,11.5,11.3406,11.42,71741,0
+BKN.US,D,20230626,000000,11.41,11.5,11.39,11.45,51537,0
+BKN.US,D,20230627,000000,11.5,11.54,11.48,11.52,60590,0
+BKN.US,D,20230628,000000,11.59,11.66,11.55,11.64,74039,0
+BKN.US,D,20230629,000000,11.63,11.63,11.47,11.56,68426,0
+BKN.US,D,20230630,000000,11.61,11.65,11.59,11.63,62136,0
+BKN.US,D,20230703,000000,11.63,11.771,11.63,11.76,29152,0
+BKN.US,D,20230705,000000,11.82,11.85,11.75,11.77,48516,0
+BKN.US,D,20230706,000000,11.73,11.73,11.54,11.61,34862,0
+BKN.US,D,20230707,000000,11.62,11.76,11.62,11.74,42880,0
+BKN.US,D,20230710,000000,11.77,11.77,11.619,11.7,42083,0
+BKN.US,D,20230711,000000,11.79,11.79,11.66,11.71,37790,0
+BKN.US,D,20230712,000000,11.82,11.82,11.7101,11.77,26701,0
+BKN.US,D,20230713,000000,11.73,11.81,11.72,11.73,19622,0
+BKN.US,D,20230714,000000,11.84,11.84,11.58,11.64,29450,0
+BKN.US,D,20230717,000000,11.64,11.65,11.585,11.63,43585,0
+BKN.US,D,20230718,000000,11.69,11.7,11.65,11.67,39049,0
+BKN.US,D,20230719,000000,11.7,11.78,11.7,11.75,17006,0
+BKN.US,D,20230720,000000,11.73,11.73,11.64,11.65,26811,0
+BKN.US,D,20230721,000000,11.71,11.73,11.68,11.7,13912,0
+BKN.US,D,20230724,000000,11.74,11.75,11.6744,11.7,29118,0
+BKN.US,D,20230725,000000,11.68,11.695,11.665,11.67,45591,0
+BKN.US,D,20230726,000000,11.67,11.715,11.67,11.69,37731,0
+BKN.US,D,20230727,000000,11.73,11.73,11.61,11.61,42235,0
+BKN.US,D,20230728,000000,11.75,11.75,11.63,11.73,28581,0
+BKN.US,D,20230731,000000,11.75,11.78,11.71,11.75,40070,0
+BKN.US,D,20230801,000000,11.8,11.8,11.72,11.77,46020,0
+BKN.US,D,20230802,000000,11.76,11.76,11.64,11.7,15180,0
+BKN.US,D,20230803,000000,11.67,11.67,11.41,11.45,41720,0
+BKN.US,D,20230804,000000,11.47,11.52,11.41,11.41,26003,0
+BKN.US,D,20230807,000000,11.46,11.46,11.35,11.36,37741,0
+BKN.US,D,20230808,000000,11.4,11.45,11.35,11.37,40257,0
+BKN.US,D,20230809,000000,11.4,11.43,11.33,11.38,22222,0
+BKN.US,D,20230810,000000,11.42,11.47,11.32,11.32,17125,0
+BKN.US,D,20230811,000000,11.33,11.44,11.28,11.39,34429,0
+BKN.US,D,20230814,000000,11.35,11.35,11.18,11.26,62021,0
+BKN.US,D,20230815,000000,11.16,11.26,11.16,11.19,42262,0
+BKN.US,D,20230816,000000,11.22,11.232,11.125,11.1307,22768,0
+BKN.US,D,20230817,000000,11.21,11.21,11.08,11.09,17466,0
+BKN.US,D,20230818,000000,11.09,11.17,11.06,11.09,43116,0
+BKN.US,D,20230821,000000,11.05,11.065,11,11.01,21655,0
+BKN.US,D,20230822,000000,11.05,11.055,10.9459,10.99,37538,0
+BKN.US,D,20230823,000000,11.05,11.05,11.0091,11.04,21704,0
+BKN.US,D,20230824,000000,11.05,11.05,10.95,10.96,21498,0
+BKN.US,D,20230825,000000,10.94,11,10.92,10.98,35557,0
+BKN.US,D,20230828,000000,10.99,10.99,10.95,10.95,34337,0
+BKN.US,D,20230829,000000,10.95,11.05,10.91,10.99,43198,0
+BKN.US,D,20230830,000000,10.99,11.04,10.88,10.99,93749,0
+BKN.US,D,20230831,000000,11,11,10.9,10.97,85312,0
+BKN.US,D,20230901,000000,10.99,10.9939,10.91,10.92,117745,0
+BKN.US,D,20230905,000000,10.88,10.96,10.88,10.9,57167,0
+BKN.US,D,20230906,000000,10.96,10.96,10.87,10.89,334527,0
+BKN.US,D,20230907,000000,10.9,10.9,10.82,10.82,62760,0
+BKN.US,D,20230908,000000,10.82,10.87,10.8,10.8,49107,0
+BKN.US,D,20230911,000000,10.82,10.84,10.77,10.77,48105,0
+BKN.US,D,20230912,000000,10.73,10.8,10.72,10.72,96576,0
+BKN.US,D,20230913,000000,10.75,10.79,10.71,10.71,60345,0
+BKN.US,D,20230914,000000,10.7,10.71,10.64,10.66,53884,0
+BKN.US,D,20230915,000000,10.62,10.6695,10.6,10.61,56233,0
+BKN.US,D,20230918,000000,10.58,10.6448,10.56,10.62,62756,0
+BKN.US,D,20230919,000000,10.63,10.68,10.59,10.63,31205,0
+BKN.US,D,20230920,000000,10.63,10.705,10.6,10.67,53307,0
+BKN.US,D,20230921,000000,10.66,10.66,10.59,10.59,31188,0
+BKN.US,D,20230922,000000,10.66,10.66,10.6052,10.62,43785,0
+BKN.US,D,20230925,000000,10.6,10.6,10.38,10.4,72849,0
+BKN.US,D,20230926,000000,10.39,10.4,10.28,10.29,57918,0
+BKN.US,D,20230927,000000,10.27,10.27,10.17,10.17,74385,0
+BKN.US,D,20230928,000000,10.17,10.2633,10.11,10.11,62416,0
+BKN.US,D,20230929,000000,10.15,10.21,10.12,10.12,95441,0
+BKN.US,D,20231002,000000,10.17,10.25,10.1533,10.18,60411,0
+BKN.US,D,20231003,000000,10.2,10.2,10.08,10.14,45675,0
+BKN.US,D,20231004,000000,10.17,10.21,10.13,10.18,37573,0
+BKN.US,D,20231005,000000,10.2,10.2,10.14,10.15,30515,0
+BKN.US,D,20231006,000000,10.1,10.11,9.99,10.04,70410,0
+BKN.US,D,20231009,000000,10.07,10.09,10.04,10.09,37370,0
+BKN.US,D,20231010,000000,10.07,10.16,10.05,10.12,48941,0
+BKN.US,D,20231011,000000,10.2,10.25,10.18,10.24,45609,0
+BKN.US,D,20231012,000000,10.25,10.25,10.13,10.17,77729,0
+BKN.US,D,20231013,000000,10.2,10.2,10.15,10.16,44644,0
+BKN.US,D,20231016,000000,10.15,10.1586,10.01,10.06,44965,0
+BKN.US,D,20231017,000000,9.99,9.9901,9.93,9.93,69476,0
+BKN.US,D,20231018,000000,9.91,9.92,9.85,9.87,110725,0
+BKN.US,D,20231019,000000,9.84,9.872,9.81,9.81,74253,0
+BKN.US,D,20231020,000000,9.83,9.83,9.75,9.78,38452,0
+BKN.US,D,20231023,000000,9.68,9.79,9.65,9.67,64003,0
+BKN.US,D,20231024,000000,9.71,9.78,9.69,9.73,45849,0
+BKN.US,D,20231025,000000,9.7,9.7,9.57,9.6,84749,0
+BKN.US,D,20231026,000000,9.65,9.67,9.62,9.65,42560,0
+BKN.US,D,20231027,000000,9.63,9.68,9.63,9.67,42623,0
+BKN.US,D,20231030,000000,9.67,9.72,9.66,9.68,40292,0
+BKN.US,D,20231031,000000,9.71,9.75,9.67,9.72,92251,0
+BKN.US,D,20231101,000000,9.76,9.89,9.7367,9.89,42502,0
+BKN.US,D,20231102,000000,9.98,10.08,9.97,10.08,63594,0
+BKN.US,D,20231103,000000,10.15,10.27,10.15,10.27,104622,0
+BKN.US,D,20231106,000000,10.2,10.29,10.1697,10.28,65044,0
+BKN.US,D,20231107,000000,10.35,10.47,10.2902,10.47,44046,0
+BKN.US,D,20231108,000000,10.45,10.54,10.37,10.54,51921,0
+BKN.US,D,20231109,000000,10.52,10.5799,10.46,10.51,81389,0
+BKN.US,D,20231110,000000,10.63,10.63,10.5,10.57,36829,0
+BKN.US,D,20231113,000000,10.49,10.53,10.43,10.5,17329,0
+BKN.US,D,20231114,000000,10.55,10.71,10.5302,10.7,62138,0
+BKN.US,D,20231115,000000,10.73,10.9999,10.71,10.86,105776,0
+BKN.US,D,20231116,000000,10.92,11.07,10.86,11.05,146352,0
+BKN.US,D,20231117,000000,11.07,11.07,10.91,11.03,108465,0
+BKN.US,D,20231120,000000,11.03,11.18,10.92,11.13,35940,0
+BKN.US,D,20231121,000000,11.13,11.21,11.09,11.1,63519,0
+BKN.US,D,20231122,000000,11.11,11.2048,11.095,11.16,59666,0
+BKN.US,D,20231124,000000,11.15,11.155,11.01,11.12,67987,0
+BKN.US,D,20231127,000000,11.14,11.17,11.09,11.17,60201,0
+BKN.US,D,20231128,000000,11.14,11.17,11.07,11.09,94916,0
+BKN.US,D,20231129,000000,11.15,11.25,11.13,11.23,78279,0
+BKN.US,D,20231130,000000,11.22,11.24,11.18,11.21,116402,0
+BKN.US,D,20231201,000000,11.23,11.41,11.225,11.37,111465,0
+BKN.US,D,20231204,000000,11.34,11.51,11.33,11.39,103644,0
+BKN.US,D,20231205,000000,11.43,11.55,11.43,11.47,70225,0
+BKN.US,D,20231206,000000,11.47,11.53,11.45,11.46,61195,0
+BKN.US,D,20231207,000000,11.47,11.53,11.47,11.5,24952,0
+BKN.US,D,20231208,000000,11.42,11.5,11.32,11.39,84483,0
+BKN.US,D,20231211,000000,11.38,11.53,11.33,11.33,116271,0
+BKN.US,D,20231212,000000,11.3,11.41,11.3,11.35,51876,0
+BKN.US,D,20231213,000000,11.33,11.4199,11.3,11.36,75532,0
+BKN.US,D,20231214,000000,11.32,11.78,11.32,11.75,108537,0
+BKN.US,D,20231215,000000,11.69,11.97,11.67,11.84,159071,0
+BKN.US,D,20231218,000000,11.82,11.91,11.82,11.89,82797,0
+BKN.US,D,20231219,000000,11.93,11.97,11.87,11.96,61216,0
+BKN.US,D,20231220,000000,11.95,12.1,11.85,12.05,101074,0
+BKN.US,D,20231221,000000,12.02,12.11,11.97,11.97,137892,0
+BKN.US,D,20231222,000000,11.99,12.1027,11.98,12.02,55012,0
+BKN.US,D,20231226,000000,11.97,12.08,11.89,11.97,79685,0
+BKN.US,D,20231227,000000,11.98,12.02,11.82,11.9,104631,0
+BKN.US,D,20231228,000000,11.8,11.98,11.7699,11.86,101538,0
+BKN.US,D,20231229,000000,11.82,11.93,11.78,11.86,107110,0
+BKN.US,D,20240102,000000,11.85,11.98,11.85,11.94,28964,0
+BKN.US,D,20240103,000000,11.89,12.04,11.85,12.03,41664,0
+BKN.US,D,20240104,000000,11.86,12,11.82,11.99,47340,0
+BKN.US,D,20240105,000000,11.95,12.013,11.84,11.92,42247,0
+BKN.US,D,20240108,000000,11.97,12.05,11.91,12.02,47353,0
+BKN.US,D,20240109,000000,11.95,12.09,11.95,11.95,46267,0
+BKN.US,D,20240110,000000,11.96,11.96,11.84,11.86,70145,0
+BKN.US,D,20240111,000000,11.8,11.91,11.8,11.865,58766,0
+BKN.US,D,20240112,000000,11.98,11.98,11.85,11.86,46446,0
+BKN.US,D,20240116,000000,11.8,11.87,11.74,11.75,43699,0
+BKN.US,D,20240117,000000,11.75,11.75,11.61,11.62,88888,0
+BKN.US,D,20240118,000000,11.63,11.66,11.5545,11.56,49261,0
+BKN.US,D,20240119,000000,11.55,11.62,11.47,11.57,71298,0
+BKN.US,D,20240122,000000,11.63,11.72,11.5608,11.68,69235,0
+BKN.US,D,20240123,000000,11.65,11.691,11.55,11.63,21483,0
+BKN.US,D,20240124,000000,11.63,11.74,11.62,11.69,56118,0
+BKN.US,D,20240125,000000,11.69,11.73,11.69,11.71,41141,0
+BKN.US,D,20240126,000000,11.64,11.69,11.585,11.585,71453,0
+BKN.US,D,20240129,000000,11.59,11.68,11.57,11.67,75695,0
+BKN.US,D,20240130,000000,11.67,11.69,11.6,11.62,108263,0
+BKN.US,D,20240131,000000,11.63,11.79,11.63,11.71,101336,0
+BKN.US,D,20240201,000000,11.78,11.97,11.78,11.95,130053,0
+BKN.US,D,20240202,000000,11.82,11.89,11.73,11.81,125770,0
+BKN.US,D,20240205,000000,11.71,11.73,11.65,11.69,55759,0
+BKN.US,D,20240206,000000,11.73,11.84,11.67,11.8,67252,0
+BKN.US,D,20240207,000000,11.74,11.87,11.74,11.8,53783,0
+BKN.US,D,20240208,000000,11.8,11.8,11.75,11.8,41586,0
+BKN.US,D,20240209,000000,11.8,11.85,11.7978,11.83,34114,0
+BKN.US,D,20240212,000000,11.83,11.91,11.83,11.91,43460,0
+BKN.US,D,20240213,000000,11.8,11.88,11.76,11.85,67710,0
+BKN.US,D,20240214,000000,11.83,12,11.805,11.98,54726,0
+BKN.US,D,20240215,000000,11.98,12.18,11.96,12.17,80053,0
+BKN.US,D,20240216,000000,12.15,12.15,12.01,12.09,37392,0
+BKN.US,D,20240220,000000,12.08,12.2,12.0597,12.2,58022,0
+BKN.US,D,20240221,000000,12.16,12.18,12.08,12.09,37990,0
+BKN.US,D,20240222,000000,12.12,12.2598,12.1,12.22,68823,0
+BKN.US,D,20240223,000000,12.25,12.25,12.12,12.14,45911,0
+BKN.US,D,20240226,000000,12.11,12.13,11.98,12,64690,0
+BKN.US,D,20240227,000000,12.03,12.065,11.94,12,31796,0
+BKN.US,D,20240228,000000,11.97,12.08,11.97,12.05,39607,0
+BKN.US,D,20240229,000000,12.05,12.13,11.9856,12.05,50891,0
+BKN.US,D,20240301,000000,12.02,12.14,12.02,12.14,22284,0
+BKN.US,D,20240304,000000,12.08,12.17,12.08,12.12,36272,0
+BKN.US,D,20240305,000000,12.17,12.18,12.13,12.135,32046,0
+BKN.US,D,20240306,000000,12.13,12.16,12.12,12.12,37878,0
+BKN.US,D,20240307,000000,12.19,12.22,12.14,12.22,19924,0
+BKN.US,D,20240308,000000,12.2,12.22,12.15,12.22,34926,0
+BKN.US,D,20240311,000000,12.2,12.25,12.16,12.24,28673,0
+BKN.US,D,20240312,000000,12.21,12.25,12.205,12.24,19640,0
+BKN.US,D,20240313,000000,12.3,12.33,12.22,12.33,43536,0
+BKN.US,D,20240314,000000,12.27,12.31,12.1612,12.23,44199,0
+BKN.US,D,20240315,000000,12.24,12.6885,12.19,12.44,62937,0
+BKN.US,D,20240318,000000,12.41,12.4683,12.33,12.33,53337,0
+BKN.US,D,20240319,000000,12.34,12.45,12.32,12.38,32083,0
+BKN.US,D,20240320,000000,12.43,12.43,12.31,12.32,12609,0
+BKN.US,D,20240321,000000,12.32,12.33,12.26,12.33,41194,0
+BKN.US,D,20240322,000000,12.35,12.46,12.35,12.43,30923,0
+BKN.US,D,20240325,000000,12.41,12.44,12.34,12.43,37621,0
+BKN.US,D,20240326,000000,12.43,12.49,12.38,12.45,22877,0
+BKN.US,D,20240327,000000,12.44,12.55,12.42,12.51,26226,0
+BKN.US,D,20240328,000000,12.5,12.655,12.41,12.41,43781,0
+BKN.US,D,20240401,000000,12.42,12.59,12.315,12.32,63793,0
+BKN.US,D,20240402,000000,12.27,12.37,12.2101,12.36,35595,0
+BKN.US,D,20240403,000000,12.27,12.31,12.22,12.24,31217,0
+BKN.US,D,20240404,000000,12.25,12.4199,12.17,12.18,34862,0
+BKN.US,D,20240405,000000,12.17,12.2162,12.15,12.2015,36172,0
+BKN.US,D,20240408,000000,12.25,12.3,12.23,12.27,14008,0
+BKN.US,D,20240409,000000,12.32,12.32,12.223,12.28,15652,0
+BKN.US,D,20240410,000000,12.22,12.22,12.08,12.1001,22115,0
+BKN.US,D,20240411,000000,12.2,12.24,12.03,12.21,39671,0
+BKN.US,D,20240412,000000,12.13,12.15,12.03,12.06,33014,0
+BKN.US,D,20240415,000000,11.99,12.03,11.9,11.9,28813,0
+BKN.US,D,20240416,000000,11.88,11.95,11.84,11.9,48927,0
+BKN.US,D,20240417,000000,11.9146,12.02,11.9,11.96,26579,0
+BKN.US,D,20240418,000000,11.92,11.9497,11.87,11.8898,30698,0
+BKN.US,D,20240419,000000,11.91,11.91,11.87,11.883,21504,0
+BKN.US,D,20240422,000000,11.9,11.9,11.84,11.87,51588,0
+BKN.US,D,20240423,000000,11.93,11.9799,11.885,11.96,20573,0
+BKN.US,D,20240424,000000,11.94,12.16,11.92,12.16,39495,0
+BKN.US,D,20240425,000000,12.05,12.05,11.94,12,20404,0
+BKN.US,D,20240426,000000,12.03,12.11,12.02,12.06,14049,0
+BKN.US,D,20240429,000000,12.02,12.11,12.02,12.07,24832,0
+BKN.US,D,20240430,000000,11.99,12.02,11.99,12.01,19602,0
+BKN.US,D,20240501,000000,12,12.18,12,12.08,30767,0
+BKN.US,D,20240502,000000,12.07,12.11,11.96,12,55973,0
+BKN.US,D,20240503,000000,12.05,12.1781,12.05,12.12,46394,0
+BKN.US,D,20240506,000000,12.13,12.425,12.13,12.23,40067,0
+BKN.US,D,20240507,000000,12.26,12.3,12.25,12.28,30446,0
+BKN.US,D,20240508,000000,12.26,12.313,12.25,12.2771,15643,0
+BKN.US,D,20240509,000000,12.29,12.29,12.24,12.24,6861,0
+BKN.US,D,20240510,000000,12.23,12.32,12.18,12.18,37397,0
+BKN.US,D,20240513,000000,12.23,12.25,12.14,12.17,23366,0
+BKN.US,D,20240514,000000,12.11,12.14,12.11,12.13,9933,0
+BKN.US,D,20240515,000000,12.15,12.2008,12.1452,12.19,12066,0
+BKN.US,D,20240516,000000,12.19,12.23,12.15,12.16,43015,0
+BKN.US,D,20240517,000000,12.2,12.2,12.15,12.17,30068,0
+BKN.US,D,20240520,000000,12.21,12.21,12.14,12.17,19899,0
+BKN.US,D,20240521,000000,12.1508,12.1782,12.1,12.1,27244,0
+BKN.US,D,20240522,000000,12.04,12.1099,11.9,11.91,113622,0
+BKN.US,D,20240523,000000,11.92,11.921,11.81,11.82,107739,0
+BKN.US,D,20240524,000000,11.85,11.8905,11.76,11.87,64338,0
+BKN.US,D,20240528,000000,11.88,11.9,11.8,11.81,104595,0
+BKN.US,D,20240529,000000,11.8,11.8,11.65,11.67,57023,0
+BKN.US,D,20240530,000000,11.7,11.7,11.63,11.64,31356,0
+BKN.US,D,20240531,000000,11.68,11.75,11.65,11.69,36850,0
+BKN.US,D,20240603,000000,11.7,11.76,11.68,11.75,59252,0
+BKN.US,D,20240604,000000,11.79,11.82,11.75,11.77,49406,0
+BKN.US,D,20240605,000000,11.81,11.87,11.77,11.83,44039,0
+BKN.US,D,20240606,000000,11.83,11.94,11.83,11.9,39558,0
+BKN.US,D,20240607,000000,11.82,11.89,11.78,11.88,42187,0
+BKN.US,D,20240610,000000,11.91,11.94,11.86,11.94,32839,0
+BKN.US,D,20240611,000000,11.92,11.97,11.91,11.93,29061,0
+BKN.US,D,20240612,000000,12.03,12.09,11.99,11.99,22787,0
+BKN.US,D,20240613,000000,12.03,12.0428,11.96,11.98,24278,0
+BKN.US,D,20240614,000000,11.93,11.9799,11.89,11.9,38581,0
+BKN.US,D,20240617,000000,11.88,11.9402,11.88,11.92,23298,0
+BKN.US,D,20240618,000000,11.95,11.98,11.93,11.96,35143,0
+BKN.US,D,20240620,000000,11.95,11.95,11.89,11.93,20251,0
+BKN.US,D,20240621,000000,11.95,11.95,11.9,11.92,19525,0
+BKN.US,D,20240624,000000,11.9,11.98,11.9,11.96,26852,0
+BKN.US,D,20240625,000000,11.93,11.99,11.93,11.975,23166,0
+BKN.US,D,20240626,000000,11.94,12,11.92,11.96,42398,0
+BKN.US,D,20240627,000000,11.97,12.02,11.95,11.98,21485,0
+BKN.US,D,20240628,000000,11.98,12.02,11.97,11.97,45492,0
+BKN.US,D,20240701,000000,11.97,12.02,11.94,11.98,47888,0
+BKN.US,D,20240702,000000,12,12.02,11.9307,11.95,33345,0
+BKN.US,D,20240703,000000,11.93,12.02,11.91,11.949,59466,0
+BKN.US,D,20240705,000000,11.93,11.97,11.92,11.92,38321,0
+BKN.US,D,20240708,000000,11.93,11.96,11.87,11.93,31526,0
+BKN.US,D,20240709,000000,11.89,12,11.89,11.93,27726,0
+BKN.US,D,20240710,000000,11.96,12,11.95,11.97,17140,0
+BKN.US,D,20240711,000000,12.02,12.05,12.01,12.05,41491,0
+BKN.US,D,20240712,000000,12.02,12.12,12.02,12.08,64411,0
+BKN.US,D,20240715,000000,12.06,12.085,11.99,12.02,53900,0
+BKN.US,D,20240716,000000,12.02,12.09,12.01,12.07,50342,0
+BKN.US,D,20240717,000000,12.07,12.07,12,12.01,17908,0
+BKN.US,D,20240718,000000,12,12.015,11.96,11.97,34781,0
+BKN.US,D,20240719,000000,11.96,11.9955,11.93,11.96,10570,0
+BKN.US,D,20240722,000000,11.96,12,11.95,11.97,43193,0
+BKN.US,D,20240723,000000,11.96,12.06,11.96,12.03,32844,0
+BKN.US,D,20240724,000000,12,12.085,11.97,12,20882,0
+BKN.US,D,20240725,000000,11.99,12.05,11.97,12.05,26930,0
+BKN.US,D,20240726,000000,12.08,12.12,12.08,12.1,30150,0
+BKN.US,D,20240729,000000,12.1,12.14,12.1,12.12,35581,0
+BKN.US,D,20240730,000000,12.19,12.19,12.09,12.13,22346,0
+BKN.US,D,20240731,000000,12.15,12.26,12.15,12.19,20222,0
+BKN.US,D,20240801,000000,12.25,12.31,12.23,12.27,23485,0
+BKN.US,D,20240802,000000,12.4,12.4,12.29,12.34,23483,0
+BKN.US,D,20240805,000000,12.34,12.36,12.05,12.06,104610,0
+BKN.US,D,20240806,000000,12.24,12.28,12,12.28,35193,0
+BKN.US,D,20240807,000000,12.25,12.335,12.23,12.24,48047,0
+BKN.US,D,20240808,000000,12.23,12.25,12.14,12.15,38773,0
+BKN.US,D,20240809,000000,12.18,12.26,12.18,12.25,33346,0
+BKN.US,D,20240812,000000,12.29,12.305,12.21,12.25,23249,0
+BKN.US,D,20240813,000000,12.3,12.39,12.27,12.38,30933,0
+BKN.US,D,20240814,000000,12.38,12.42,12.2901,12.42,54264,0
+BKN.US,D,20240815,000000,12.39,12.52,12.3115,12.44,61199,0
+BKN.US,D,20240816,000000,12.45,12.46,12.37,12.4,80205,0
+BKN.US,D,20240819,000000,12.4,12.46,12.3954,12.42,24063,0
+BKN.US,D,20240820,000000,12.42,12.445,12.39,12.44,21255,0
+BKN.US,D,20240821,000000,12.44,12.4442,12.39,12.44,8892,0
+BKN.US,D,20240822,000000,12.41,12.48,12.4024,12.45,79655,0
+BKN.US,D,20240823,000000,12.48,12.609,12.4399,12.52,76531,0
+BKN.US,D,20240826,000000,12.55,12.59,12.46,12.51,85806,0
+BKN.US,D,20240827,000000,12.49,12.5308,12.45,12.45,39234,0
+BKN.US,D,20240828,000000,12.47,12.47,12.33,12.35,33430,0
+BKN.US,D,20240829,000000,12.4,12.4499,12.33,12.35,48748,0
+BKN.US,D,20240830,000000,12.4,12.4,12.31,12.35,35624,0
+BKN.US,D,20240903,000000,12.35,12.4699,12.35,12.39,58059,0
+BKN.US,D,20240904,000000,12.38,12.54,12.38,12.413,103246,0
+BKN.US,D,20240905,000000,12.46,12.63,12.375,12.56,105065,0
+BKN.US,D,20240906,000000,12.54,12.7,12.49,12.64,141235,0
+BKN.US,D,20240909,000000,12.62,12.675,12.5243,12.56,43016,0
+BKN.US,D,20240910,000000,12.53,12.7183,12.495,12.5,125225,0
+BKN.US,D,20240911,000000,12.52,12.92,12.5,12.8,144595,0
+BKN.US,D,20240912,000000,12.82,12.93,12.82,12.85,57796,0
+BKN.US,D,20240913,000000,12.98,13.08,12.84,13.07,34310,0
+BKN.US,D,20240916,000000,12.99,12.99,12.91,12.93,26205,0
+BKN.US,D,20240917,000000,12.93,12.95,12.72,12.74,75001,0
+BKN.US,D,20240918,000000,12.79,12.9324,12.74,12.82,125192,0
+BKN.US,D,20240919,000000,12.83,12.83,12.6,12.7,117286,0
+BKN.US,D,20240920,000000,12.68,12.7194,12.59,12.66,64657,0
+BKN.US,D,20240923,000000,12.69,12.69,12.54,12.58,72637,0
+BKN.US,D,20240924,000000,12.55,12.57,12.52,12.56,32138,0
+BKN.US,D,20240925,000000,12.56,12.65,12.55,12.62,36379,0
+BKN.US,D,20240926,000000,12.69,12.87,12.61,12.8,95755,0
+BKN.US,D,20240927,000000,12.84,12.9,12.68,12.7,45118,0
+BKN.US,D,20240930,000000,12.715,12.92,12.7,12.92,43996,0
+BKN.US,D,20241001,000000,12.95,13.16,12.74,13.15,94708,0
+BKN.US,D,20241002,000000,13.13,13.15,13.06,13.11,24921,0
+BKN.US,D,20241003,000000,13.09,13.105,12.86,13.05,78090,0
+BKN.US,D,20241004,000000,13.06,13.06,12.89,12.94,44453,0
+BKN.US,D,20241007,000000,12.97,12.97,12.86,12.9,28525,0
+BKN.US,D,20241008,000000,12.94,13.01,12.92,12.95,28668,0
+BKN.US,D,20241009,000000,13,13.0094,12.95,12.96,14331,0
+BKN.US,D,20241010,000000,13,13.0099,12.92,12.95,22717,0
+BKN.US,D,20241011,000000,12.98,13.01,12.88,12.88,23770,0
+BKN.US,D,20241014,000000,12.87,13,12.87,12.95,24103,0
+BKN.US,D,20241015,000000,12.94,12.98,12.8454,12.88,16983,0
+BKN.US,D,20241016,000000,12.96,12.96,12.74,12.83,82419,0
+BKN.US,D,20241017,000000,12.83,12.9,12.83,12.88,53112,0
+BKN.US,D,20241018,000000,12.91,13,12.8914,12.93,16094,0
+BKN.US,D,20241021,000000,12.96,12.96,12.82,12.92,35730,0
+BKN.US,D,20241022,000000,12.92,12.92,12.8503,12.88,25851,0
+BKN.US,D,20241023,000000,12.85,12.85,12.6935,12.75,22187,0
+BKN.US,D,20241024,000000,12.75,12.75,12.55,12.62,32497,0
+BKN.US,D,20241025,000000,12.71,12.77,12.59,12.59,14656,0
+BKN.US,D,20241028,000000,12.58,12.698,12.3901,12.46,20550,0
+BKN.US,D,20241029,000000,12.39,12.3999,12.2,12.2,78966,0
+BKN.US,D,20241030,000000,12.24,12.285,12.14,12.2,56991,0
+BKN.US,D,20241031,000000,12.23,12.305,12.2,12.27,28484,0
+BKN.US,D,20241101,000000,12.34,12.35,12.16,12.2,72301,0
+BKN.US,D,20241104,000000,12.24,12.3,12.22,12.27,53574,0
+BKN.US,D,20241105,000000,12.23,12.33,12.22,12.3,50853,0
+BKN.US,D,20241106,000000,12.25,12.25,12.1521,12.17,40323,0
+BKN.US,D,20241107,000000,12.2,12.3,12.16,12.22,90235,0
+BKN.US,D,20241108,000000,12.28,12.43,12.28,12.35,94568,0
+BKN.US,D,20241111,000000,12.35,12.4989,12.3,12.39,47919,0
+BKN.US,D,20241112,000000,12.305,12.37,12.2043,12.23,46095,0
+BKN.US,D,20241113,000000,12.305,12.38,12.21,12.21,67909,0
+BKN.US,D,20241114,000000,12.24,12.3537,12.19,12.23,41195,0
+BKN.US,D,20241115,000000,12.14,12.17,12.05,12.07,55351,0
+BKN.US,D,20241118,000000,12.085,12.0899,12.01,12.02,45970,0
+BKN.US,D,20241119,000000,12.04,12.08,11.95,11.98,82223,0
+BKN.US,D,20241120,000000,11.965,11.98,11.92,11.94,44565,0
+BKN.US,D,20241121,000000,11.99,11.99,11.88,11.93,48742,0
+BKN.US,D,20241122,000000,11.9502,11.97,11.9,11.93,20155,0
+BKN.US,D,20241125,000000,11.99,12.04,11.95,12.03,139123,0
+BKN.US,D,20241126,000000,11.98,11.99,11.94,11.97,50872,0
+BKN.US,D,20241127,000000,12,12.19,12,12.19,67741,0
+BKN.US,D,20241129,000000,12.245,12.28,12.21,12.28,22665,0
+BKN.US,D,20241202,000000,12.24,12.33,12.1918,12.33,54061,0
+BKN.US,D,20241203,000000,12.3799,12.38,12.33,12.35,36404,0
+BKN.US,D,20241204,000000,12.31,12.35,12.25,12.31,72380,0
+BKN.US,D,20241205,000000,12.32,12.32,12.18,12.23,56943,0
+BKN.US,D,20241206,000000,12.24,12.25,12.17,12.24,38917,0
+BKN.US,D,20241209,000000,12.25,12.25,12.1,12.19,84150,0
+BKN.US,D,20241210,000000,12.17,12.21,12.11,12.14,47388,0
+BKN.US,D,20241211,000000,12.195,12.22,12.16,12.18,41822,0
+BKN.US,D,20241212,000000,12.15,12.19,12.05,12.06,67957,0
+BKN.US,D,20241213,000000,12.02,12.02,11.9,11.93,70172,0
+BKN.US,D,20241216,000000,11.95,11.95,11.77,11.77,36805,0
+BKN.US,D,20241217,000000,11.77,11.77,11.64,11.65,85398,0
+BKN.US,D,20241218,000000,11.63,11.63,11.47,11.48,162245,0
+BKN.US,D,20241219,000000,11.47,11.495,11.31,11.37,115009,0
+BKN.US,D,20241220,000000,11.41,11.42,11.26,11.28,222474,0
+BKN.US,D,20241223,000000,11.21,11.23,11.16,11.17,147114,0
+BKN.US,D,20241224,000000,11.2,11.2,11.1,11.19,77809,0
+BKN.US,D,20241226,000000,11.13,11.24,11.11,11.17,271109,0
+BKN.US,D,20241227,000000,11.2,11.2,11.01,11.07,266093,0
+BKN.US,D,20241230,000000,11.08,11.16,11.02,11.09,239499,0
+BKN.US,D,20241231,000000,11.0901,11.23,11.09,11.15,191074,0
+BKN.US,D,20250102,000000,11.206,11.32,11.18,11.29,69438,0
+BKN.US,D,20250103,000000,11.32,11.455,11.3,11.37,64254,0
+BKN.US,D,20250106,000000,11.26,11.3753,11.26,11.35,49083,0
+BKN.US,D,20250107,000000,11.27,11.3593,11.23,11.29,73014,0
+BKN.US,D,20250108,000000,11.25,11.3,11.2,11.27,53875,0
+BKN.US,D,20250110,000000,11.155,11.19,11.07,11.07,56873,0
+BKN.US,D,20250113,000000,11.091,11.1071,11.02,11.06,95619,0
+BKN.US,D,20250114,000000,11.09,11.09,11.02,11.05,70110,0
+BKN.US,D,20250115,000000,11.135,11.19,11.1,11.15,97392,0
+BKN.US,D,20250116,000000,11.15,11.23,11.11,11.2,27614,0
+BKN.US,D,20250117,000000,11.225,11.28,11.225,11.27,31276,0
+BKN.US,D,20250121,000000,11.35,11.385,11.32,11.35,129644,0
+BKN.US,D,20250122,000000,11.3,11.36,11.293,11.35,58071,0
+BKN.US,D,20250123,000000,11.34,11.34,11.28,11.3,115564,0
+BKN.US,D,20250124,000000,11.33,11.35,11.26,11.34,58904,0
+BKN.US,D,20250127,000000,11.36,11.38,11.34,11.37,33229,0
+BKN.US,D,20250128,000000,11.34,11.47,11.33,11.45,143504,0
+BKN.US,D,20250129,000000,11.42,11.45,11.35,11.41,53393,0
+BKN.US,D,20250130,000000,11.45,11.48,11.43,11.4694,21296,0
+BKN.US,D,20250131,000000,11.46,11.495,11.45,11.49,73232,0
+BKN.US,D,20250203,000000,11.48,11.55,11.45,11.54,44934,0
+BKN.US,D,20250204,000000,11.54,11.6,11.48,11.59,63698,0
+BKN.US,D,20250205,000000,11.6501,11.7,11.65,11.7,66347,0
+BKN.US,D,20250206,000000,11.6931,11.83,11.66,11.76,79740,0
+BKN.US,D,20250207,000000,11.74,11.75,11.68,11.73,33919,0
+BKN.US,D,20250210,000000,11.75,11.78,11.73,11.77,45613,0
+BKN.US,D,20250211,000000,11.73,11.75,11.68,11.74,64528,0
+BKN.US,D,20250212,000000,11.5,11.65,11.5,11.57,55043,0
+BKN.US,D,20250213,000000,11.632,11.66,11.58,11.63,22757,0
+BKN.US,D,20250214,000000,11.67,11.75,11.58,11.72,22126,0
+BKN.US,D,20250218,000000,11.695,11.71,11.66,11.66,68100,0
+BKN.US,D,20250219,000000,11.66,11.69,11.64,11.67,36757,0
+BKN.US,D,20250220,000000,11.6628,11.69,11.64,11.67,35222,0
+BKN.US,D,20250221,000000,11.69,11.6928,11.65,11.68,28813,0
+BKN.US,D,20250224,000000,11.6798,11.69,11.64,11.66,41293,0
+BKN.US,D,20250225,000000,11.7,11.74,11.68,11.73,29507,0
+BKN.US,D,20250226,000000,11.7,11.75,11.66,11.74,12035,0
+BKN.US,D,20250227,000000,11.71,11.7499,11.68,11.7,29865,0
+BKN.US,D,20250228,000000,11.73,11.8,11.7,11.79,17921,0
+BKN.US,D,20250303,000000,11.73,11.81,11.73,11.79,25054,0
+BKN.US,D,20250304,000000,11.75,11.81,11.66,11.68,77586,0
+BKN.US,D,20250305,000000,11.71,11.74,11.66,11.68,24282,0
+BKN.US,D,20250306,000000,11.7,11.7001,11.6,11.6,27678,0
+BKN.US,D,20250307,000000,11.6,11.6099,11.47,11.48,69261,0
+BKN.US,D,20250310,000000,11.535,11.55,11.47,11.47,34185,0
+BKN.US,D,20250311,000000,11.47,11.49,11.43,11.43,29732,0
+BKN.US,D,20250312,000000,11.42,11.44,11.4,11.4,22910,0
+BKN.US,D,20250313,000000,11.36,11.375,11.22,11.34,79434,0
+BKN.US,D,20250314,000000,11.2881,11.29,11.2,11.27,37275,0
+BKN.US,D,20250317,000000,11.265,11.3299,11.24,11.26,30217,0
+BKN.US,D,20250318,000000,11.28,11.32,11.23,11.27,36130,0
+BKN.US,D,20250319,000000,11.24,11.25,11.1202,11.2,114213,0
+BKN.US,D,20250320,000000,11.2181,11.33,11.2181,11.3,55270,0
+BKN.US,D,20250321,000000,11.35,11.49,11.34,11.41,55305,0
+BKN.US,D,20250324,000000,11.5,11.63,11.46,11.5,115568,0
+BKN.US,D,20250325,000000,11.54,11.57,11.46,11.48,23957,0
+BKN.US,D,20250326,000000,11.5,11.5,11.35,11.37,40599,0
+BKN.US,D,20250327,000000,11.34,11.34,11.25,11.27,37479,0
+BKN.US,D,20250328,000000,11.3,11.42,11.3,11.38,57119,0
+BKN.US,D,20250331,000000,11.405,11.49,11.38,11.49,47794,0
+BKN.US,D,20250401,000000,11.5,11.5949,11.5,11.57,31264,0
+BKN.US,D,20250402,000000,11.51,11.63,11.48,11.55,32965,0
+BKN.US,D,20250403,000000,11.635,11.65,11.474,11.52,59847,0
+BKN.US,D,20250404,000000,11.56,11.56,11.31,11.31,37361,0
+BKN.US,D,20250407,000000,11.207,11.32,10.96,10.96,130845,0
+BKN.US,D,20250408,000000,11.0588,11.06,10.48,10.57,191295,0
+BKN.US,D,20250409,000000,10.46,10.7152,10.22,10.69,214771,0
+BKN.US,D,20250410,000000,10.55,10.61,10.3533,10.46,57774,0
+BKN.US,D,20250411,000000,10.49,10.57,10.2701,10.57,111693,0
+BKN.US,D,20250414,000000,10.6,10.6999,10.6,10.68,75200,0
+BKN.US,D,20250415,000000,10.66,10.7399,10.62,10.7,36564,0
+BKN.US,D,20250416,000000,10.7,10.75,10.66,10.72,37581,0
+BKN.US,D,20250417,000000,10.75,10.77,10.66,10.6906,44656,0
+BKN.US,D,20250421,000000,10.63,10.65,10.35,10.45,173656,0
+BKN.US,D,20250422,000000,10.5138,10.575,10.43,10.56,24017,0
+BKN.US,D,20250423,000000,10.68,10.76,10.58,10.67,118409,0
+BKN.US,D,20250424,000000,10.79,10.87,10.67,10.79,66689,0
+BKN.US,D,20250425,000000,10.83,10.89,10.7365,10.87,43520,0
+BKN.US,D,20250428,000000,10.87,10.9,10.7,10.8,53646,0
+BKN.US,D,20250429,000000,10.7463,10.831,10.71,10.79,52478,0
+BKN.US,D,20250430,000000,10.76,10.95,10.69,10.95,90232,0
+BKN.US,D,20250501,000000,10.95,10.97,10.88,10.94,90222,0
+BKN.US,D,20250502,000000,10.9425,11,10.92,10.98,58544,0
+BKN.US,D,20250505,000000,10.91,11,10.91,10.97,43748,0
+BKN.US,D,20250506,000000,10.98,11.04,10.95,11.02,48447,0
+BKN.US,D,20250507,000000,10.97,11.06,10.9,11.02,38005,0
+BKN.US,D,20250508,000000,11.0026,11.11,10.94,10.94,93685,0
+BKN.US,D,20250509,000000,11.0247,11.04,10.97,11.02,38961,0
+BKN.US,D,20250512,000000,11.06,11.08,10.99,11.0262,44322,0
+BKN.US,D,20250513,000000,11.03,11.04,10.98,11.02,57816,0
+BKN.US,D,20250514,000000,11,11.07,10.94,10.96,42057,0
+BKN.US,D,20250515,000000,10.93,11.04,10.93,11,58300,0
+BKN.US,D,20250516,000000,11.0178,11.07,10.9551,10.98,27287,0
+BKN.US,D,20250519,000000,10.94,10.96,10.89,10.96,19386,0
+BKN.US,D,20250520,000000,10.955,10.96,10.89,10.92,23984,0
+BKN.US,D,20250521,000000,10.86,10.8897,10.64,10.64,87276,0
+BKN.US,D,20250522,000000,10.6898,10.7,10.6101,10.68,56659,0
+BKN.US,D,20250523,000000,10.705,10.75,10.645,10.65,85117,0
+BKN.US,D,20250527,000000,10.6997,10.8,10.6966,10.76,56662,0
+BKN.US,D,20250528,000000,10.75,10.83,10.6906,10.76,72916,0
+BKN.US,D,20250529,000000,10.71,10.81,10.71,10.77,60078,0
+BKN.US,D,20250530,000000,10.84,10.84,10.7684,10.82,41787,0
+BKN.US,D,20250602,000000,10.7825,10.86,10.72,10.8,73770,0
+BKN.US,D,20250603,000000,10.8,10.92,10.75,10.78,87637,0
+BKN.US,D,20250604,000000,10.78,10.7946,10.7,10.7,44064,0
+BKN.US,D,20250605,000000,10.725,10.7563,10.69,10.69,43141,0
+BKN.US,D,20250606,000000,10.68,10.71,10.65,10.69,85472,0
+BKN.US,D,20250609,000000,10.6683,10.78,10.6683,10.73,12561,0
+BKN.US,D,20250610,000000,10.7,10.79,10.6901,10.75,45160,0
+BKN.US,D,20250611,000000,10.7825,10.81,10.7402,10.77,61268,0
+BKN.US,D,20250612,000000,10.81,10.85,10.79,10.84,39092,0
+BKN.US,D,20250613,000000,10.76,10.81,10.7,10.73,49238,0
+BKN.US,D,20250616,000000,10.73,10.77,10.69,10.74,29020,0
+BKN.US,D,20250617,000000,10.6918,10.8,10.6918,10.77,22765,0
+BKN.US,D,20250618,000000,10.7955,10.85,10.75,10.84,60415,0
+BKN.US,D,20250620,000000,10.889,10.95,10.82,10.83,55715,0
+BKN.US,D,20250623,000000,10.92,10.96,10.86,10.86,19787,0
+BKN.US,D,20250624,000000,10.87,10.9,10.83,10.85,39882,0
+BKN.US,D,20250625,000000,10.9,10.92,10.8082,10.83,21294,0
+BKN.US,D,20250626,000000,10.8159,10.88,10.8,10.805,13142,0
+BKN.US,D,20250627,000000,10.83,10.85,10.76,10.81,47461,0
+BKN.US,D,20250630,000000,10.87,10.96,10.8252,10.92,53946,0
+BKN.US,D,20250701,000000,10.89,11.06,10.88,10.97,55645,0
+BKN.US,D,20250702,000000,10.9838,11.0149,10.9751,10.99,21005,0
+BKN.US,D,20250703,000000,10.985,11,10.97,10.9881,9413,0
+BKN.US,D,20250707,000000,11.0589,11.06,10.935,10.97,28979,0
+BKN.US,D,20250708,000000,10.96,10.97,10.9101,10.94,11658,0
+BKN.US,D,20250709,000000,10.9702,11,10.91,10.945,19425,0
+BKN.US,D,20250710,000000,10.91,10.9499,10.88,10.89,41581,0
+BKN.US,D,20250711,000000,10.89,10.93,10.87,10.89,21448,0
+BKN.US,D,20250714,000000,10.91,10.93,10.9,10.91,26229,0
+BKN.US,D,20250715,000000,10.85,10.88,10.6901,10.78,29008,0
+BKN.US,D,20250716,000000,10.77,10.79,10.68,10.7,28045,0
+BKN.US,D,20250717,000000,10.73,10.76,10.62,10.7,72932,0
+BKN.US,D,20250718,000000,10.705,10.705,10.56,10.59,41360,0
+BKN.US,D,20250721,000000,10.6464,10.65,10.6,10.6,18672,0
+BKN.US,D,20250722,000000,10.615,10.6591,10.57,10.58,25826,0
+BKN.US,D,20250723,000000,10.584,10.585,10.48,10.51,94642,0
+BKN.US,D,20250724,000000,10.5,10.55,10.46,10.54,74785,0
+BKN.US,D,20250725,000000,10.515,10.53,10.485,10.5,75099,0
+BKN.US,D,20250728,000000,10.49,10.52,10.4597,10.5,55150,0
+BKN.US,D,20250729,000000,10.4852,10.58,10.48,10.55,72949,0
+BKN.US,D,20250730,000000,10.55,10.56,10.52,10.54,35834,0
+BKN.US,D,20250731,000000,10.54,10.66,10.5297,10.63,50531,0
+BKN.US,D,20250801,000000,10.66,10.72,10.65,10.71,41637,0
+BKN.US,D,20250804,000000,10.6656,10.749,10.6656,10.69,35334,0
+BKN.US,D,20250805,000000,10.69,10.77,10.69,10.76,44832,0
+BKN.US,D,20250806,000000,10.74,10.8,10.73,10.76,65509,0
+BKN.US,D,20250807,000000,10.83,10.8366,10.76,10.8,52053,0
+BKN.US,D,20250808,000000,10.79,10.82,10.7601,10.8,33427,0
+BKN.US,D,20250811,000000,10.7862,10.82,10.76,10.76,17180,0
+BKN.US,D,20250812,000000,10.785,10.82,10.75,10.77,16796,0
+BKN.US,D,20250813,000000,10.82,10.84,10.77,10.83,46664,0
+BKN.US,D,20250814,000000,10.79,10.8299,10.79,10.81,68257,0
+BKN.US,D,20250815,000000,10.7552,10.78,10.75,10.77,47682,0
+BKN.US,D,20250818,000000,10.7501,10.8,10.72,10.73,16157,0
+BKN.US,D,20250819,000000,10.7526,10.7526,10.675,10.675,37374,0
+BKN.US,D,20250820,000000,10.675,10.6978,10.61,10.67,44239,0
+BKN.US,D,20250821,000000,10.68,10.69,10.63,10.632,22940,0
+BKN.US,D,20250822,000000,10.675,10.78,10.67,10.71,46167,0
+BKN.US,D,20250825,000000,10.68,10.7,10.6604,10.68,65507,0
+BKN.US,D,20250826,000000,10.7525,10.7525,10.65,10.66,58159,0
+BKN.US,D,20250827,000000,10.68,10.6934,10.66,10.67,74192,0
+BKN.US,D,20250828,000000,10.6862,10.695,10.66,10.665,96940,0
+BKN.US,D,20250829,000000,10.675,10.75,10.675,10.75,51993,0
+BKN.US,D,20250902,000000,10.68,10.76,10.68,10.76,76044,0
+BKN.US,D,20250903,000000,10.79,10.86,10.79,10.83,73787,0
+BKN.US,D,20250904,000000,10.83,10.8574,10.83,10.83,39122,0
+BKN.US,D,20250905,000000,10.91,11.02,10.86,11.02,69134,0
+BKN.US,D,20250908,000000,11.055,11.16,11.055,11.15,49815,0
+BKN.US,D,20250909,000000,11.125,11.17,11.11,11.13,71569,0
+BKN.US,D,20250910,000000,11.19,11.3,11.18,11.3,76005,0
+BKN.US,D,20250911,000000,11.31,11.4,11.2702,11.38,61829,0
+BKN.US,D,20250912,000000,11.38,11.4,11.34,11.39,48049,0
+BKN.US,D,20250915,000000,11.3825,11.4,11.37,11.39,25916,0
+BKN.US,D,20250916,000000,11.375,11.39,11.3602,11.39,39368,0
+BKN.US,D,20250917,000000,11.4,11.45,11.35,11.41,60410,0
+BKN.US,D,20250918,000000,11.36,11.4,11.34,11.4,40040,0
+BKN.US,D,20250919,000000,11.39,11.42,11.38,11.42,30716,0
+BKN.US,D,20250922,000000,11.3717,11.4,11.3,11.36,48389,0
+BKN.US,D,20250923,000000,11.36,11.43,11.33,11.38,56750,0
+BKN.US,D,20250924,000000,11.33,11.36,11.28,11.29,48572,0
+BKN.US,D,20250925,000000,11.28,11.33,11.25,11.29,83593,0
+BKN.US,D,20250926,000000,11.25,11.3,11.25,11.3,30346,0
+BKN.US,D,20250929,000000,11.31,11.33,11.28,11.29,44066,0
+BKN.US,D,20250930,000000,11.3203,11.34,11.3,11.34,34395,0
+BKN.US,D,20251001,000000,11.355,11.39,11.33,11.36,57567,0
+BKN.US,D,20251002,000000,11.365,11.39,11.2335,11.29,189289,0
+BKN.US,D,20251003,000000,11.26,11.28,11.22,11.23,40640,0
+BKN.US,D,20251006,000000,11.22,11.25,11.19,11.19,44923,0
+BKN.US,D,20251007,000000,11.25,11.26,11.19,11.23,30431,0
+BKN.US,D,20251008,000000,11.26,11.32,11.25,11.32,55348,0
+BKN.US,D,20251009,000000,11.3012,11.34,11.28,11.31,46693,0
+BKN.US,D,20251010,000000,11.3494,11.3631,11.32,11.32,28183,0
+BKN.US,D,20251013,000000,11.3245,11.41,11.3108,11.4,41624,0
+BKN.US,D,20251014,000000,11.39,11.43,11.38,11.43,23250,0
+BKN.US,D,20251015,000000,11.39,11.445,11.35,11.4,20716,0
+BKN.US,D,20251016,000000,11.4001,11.4002,11.34,11.35,36022,0
+BKN.US,D,20251017,000000,11.34,11.34,11.28,11.32,31781,0
+BKN.US,D,20251020,000000,11.32,11.38,11.3,11.34,27846,0
+BKN.US,D,20251021,000000,11.395,11.4,11.29,11.34,41800,0
+BKN.US,D,20251022,000000,11.35,11.39,11.28,11.32,49657,0
+BKN.US,D,20251023,000000,11.295,11.3198,11.26,11.29,46836,0
+BKN.US,D,20251024,000000,11.3,11.34,11.3,11.32,46807,0
+BKN.US,D,20251027,000000,11.34,11.34,11.29,11.29,32546,0
+BKN.US,D,20251028,000000,11.29,11.341,11.25,11.26,66280,0
+BKN.US,D,20251029,000000,11.35,11.35,11.2,11.21,55527,0
+BKN.US,D,20251030,000000,11.18,11.2009,11.145,11.17,58819,0
+BKN.US,D,20251031,000000,11.18,11.25,11.15,11.23,143285,0
+BKN.US,D,20251103,000000,11.22,11.2499,11.18,11.18,66779,0
+BKN.US,D,20251104,000000,11.22,11.27,11.19,11.25,78970,0
+BKN.US,D,20251105,000000,11.24,11.265,11.2,11.2,105222,0
+BKN.US,D,20251106,000000,11.2075,11.28,11.195,11.26,75236,0
+BKN.US,D,20251107,000000,11.21,11.25,11.18,11.2,86100,0
+BKN.US,D,20251110,000000,11.27,11.3,11.227,11.28,53246,0
+BKN.US,D,20251111,000000,11.3,11.38,11.28,11.33,83254,0
+BKN.US,D,20251112,000000,11.37,11.39,11.32,11.33,47422,0
+BKN.US,D,20251113,000000,11.276,11.36,11.24,11.29,19351,0
+BKN.US,D,20251114,000000,11.254,11.26,11.18,11.21,20399,0
+BKN.US,D,20251117,000000,11.24,11.28,11.17,11.19,40489,0
+BKN.US,D,20251118,000000,11.27,11.27,11.15,11.16,49099,0
+BKN.US,D,20251119,000000,11.16,11.19,11.13,11.13,53490,0
+BKN.US,D,20251120,000000,11.15,11.15,11.05,11.07,38721,0
+BKN.US,D,20251121,000000,11.0502,11.11,11.03,11.03,56832,0
+BKN.US,D,20251124,000000,10.915,11.1,10.915,11.06,57613,0
+BKN.US,D,20251125,000000,11.07,11.13,11.06,11.1,196993,0
+BKN.US,D,20251126,000000,11.09,11.13,11.07,11.11,78099,0
+BKN.US,D,20251128,000000,11.11,11.13,11.08,11.12,139179,0
+BKN.US,D,20251201,000000,11.11,11.11,11.06,11.11,47289,0
+BKN.US,D,20251202,000000,11.07,11.11,11.035,11.11,94161,0
+BKN.US,D,20251203,000000,11.1093,11.19,11.09,11.18,81602,0
+BKN.US,D,20251204,000000,11.135,11.265,11.13,11.26,83424,0
+BKN.US,D,20251205,000000,11.23,11.3,11.23,11.29,56488,0
+BKN.US,D,20251208,000000,11.26,11.34,11.2195,11.26,61761,0
+BKN.US,D,20251209,000000,11.25,11.3,11.24,11.3,78943,0
+BKN.US,D,20251210,000000,11.2969,11.31,11.2,11.29,96864,0
+BKN.US,D,20251211,000000,11.27,11.32,11.2408,11.26,33527,0
+BKN.US,D,20251212,000000,11.25,11.2702,11.19,11.22,84373,0
+BKN.US,D,20251215,000000,11.205,11.22,11.14,11.18,89232,0
+BKN.US,D,20251216,000000,11.1668,11.23,11.12,11.19,143918,0
+BKN.US,D,20251217,000000,11.18,11.24,11.16,11.19,127964,0
+BKN.US,D,20251218,000000,11.1501,11.25,11.1501,11.22,71727,0
+BKN.US,D,20251219,000000,11.24,11.24,11.18,11.18,47153,0
+BKN.US,D,20251222,000000,11.11,11.2,11.03,11.14,145189,0
+BKN.US,D,20251223,000000,11.04,11.15,11.04,11.07,69110,0
+BKN.US,D,20251224,000000,11.08,11.1599,11.01,11.04,98929,0
+BKN.US,D,20251226,000000,11.09,11.1,11.03,11.1,80285,0
+BKN.US,D,20251229,000000,11.0801,11.15,11.07,11.08,185357,0
+BKN.US,D,20251230,000000,11.1083,11.2,11.08,11.17,77337,0
+BKN.US,D,20251231,000000,11.185,11.2,11.13,11.2,106320,0
+BKN.US,D,20260102,000000,11.185,11.24,11.14,11.19,27089,0
+BKN.US,D,20260105,000000,11.18,11.23,11.14,11.17,28644,0
+BKN.US,D,20260106,000000,11.21,11.24,11.17,11.22,12543,0
+BKN.US,D,20260107,000000,11.24,11.37,11.2,11.37,60129,0
+BKN.US,D,20260108,000000,11.29,11.36,11.28,11.31,43817,0
+BKN.US,D,20260109,000000,11.304,11.345,11.304,11.34,25400,0
+BKN.US,D,20260112,000000,11.345,11.3599,11.3,11.33,7968,0
+BKN.US,D,20260113,000000,11.3276,11.3899,11.3276,11.37,16706,0
+BKN.US,D,20260114,000000,11.385,11.42,11.33,11.4,21300,0
+BKN.US,D,20260115,000000,11.41,11.43,11.4,11.41,15076,0
+BKN.US,D,20260116,000000,11.435,11.49,11.4,11.45,38890,0
+BKN.US,D,20260120,000000,11.36,11.39,11.25,11.32,75479,0
+BKN.US,D,20260121,000000,11.29,11.33,11.2665,11.32,42851,0
+BKN.US,D,20260122,000000,11.29,11.29,11.22,11.25,18991,0
+BKN.US,D,20260123,000000,11.25,11.28,11.16,11.21,63871,0
+BKN.US,D,20260126,000000,11.23,11.26,11.16,11.26,64707,0
+BKN.US,D,20260127,000000,11.265,11.3101,11.23,11.3,47909,0
+BKN.US,D,20260128,000000,11.28,11.38,11.28,11.38,23506,0
+BKN.US,D,20260129,000000,11.34,11.39,11.31,11.36,41531,0
+BKN.US,D,20260130,000000,11.3648,11.45,11.32,11.45,31820,0
+BKN.US,D,20260202,000000,11.445,11.49,11.4245,11.44,141619,0
+BKN.US,D,20260203,000000,11.455,11.51,11.41,11.51,64749,0
+BKN.US,D,20260204,000000,11.5,11.55,11.47,11.51,120582,0
+BKN.US,D,20260205,000000,11.5,11.57,11.5,11.54,17437,0
+BKN.US,D,20260206,000000,11.52,11.52,11.38,11.4,49443,0
+BKN.US,D,20260209,000000,11.4,11.48,11.38,11.44,51386,0
+BKN.US,D,20260210,000000,11.515,11.58,11.5001,11.53,34059,0
+BKN.US,D,20260211,000000,11.555,11.555,11.465,11.51,35921,0
+BKN.US,D,20260212,000000,11.55,11.61,11.45,11.47,19593,0
+BKN.US,D,20260213,000000,11.52,11.55,11.47,11.52,20831,0
+BKN.US,D,20260217,000000,11.55,11.58,11.41,11.52,68333,0
+BKN.US,D,20260218,000000,11.55,11.559,11.47,11.51,14596,0
diff --git a/daily/us/nyse stocks/1/bkv.us.txt b/daily/us/nyse stocks/1/bkv.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1be07bf76a10d430423b56a17cdf33a6da7450f1
--- /dev/null
+++ b/daily/us/nyse stocks/1/bkv.us.txt	
@@ -0,0 +1,350 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BKV.US,D,20240926,000000,18.55,18.88,17.99,18,6063300,0
+BKV.US,D,20240927,000000,18.2,18.78,18,18.05,1522217,0
+BKV.US,D,20240930,000000,18.39,18.46,18,18.29,1042979,0
+BKV.US,D,20241001,000000,18.12,18.245,18,18.07,690969,0
+BKV.US,D,20241002,000000,18.1,18.39,17.91,18.16,1094294,0
+BKV.US,D,20241003,000000,18.1,18.17,17.97,18.01,841825,0
+BKV.US,D,20241004,000000,18.14,18.14,18.01,18.05,268983,0
+BKV.US,D,20241007,000000,18.1,18.14,18.005,18.01,140542,0
+BKV.US,D,20241008,000000,18.05,18.055,17.99,18,334860,0
+BKV.US,D,20241009,000000,18.14,18.14,18.005,18.06,161380,0
+BKV.US,D,20241010,000000,18.05,18.14,18,18.09,178948,0
+BKV.US,D,20241011,000000,17.99,18.3899,17.98,18.19,188454,0
+BKV.US,D,20241014,000000,18.54,18.54,18,18.02,184978,0
+BKV.US,D,20241015,000000,18,18.08,17.95,18,217798,0
+BKV.US,D,20241016,000000,18.03,18.45,17.9,18.31,313231,0
+BKV.US,D,20241017,000000,18.35,18.37,18.15,18.24,175514,0
+BKV.US,D,20241018,000000,18.15,18.54,18,18.45,591896,0
+BKV.US,D,20241021,000000,18.55,18.83,18.47,18.49,287712,0
+BKV.US,D,20241022,000000,18.6,18.63,18.23,18.36,138347,0
+BKV.US,D,20241023,000000,18.16,18.27,18.11,18.23,193177,0
+BKV.US,D,20241024,000000,18.2624,18.28,18,18.19,392292,0
+BKV.US,D,20241025,000000,18.2,18.355,18.04,18.05,153220,0
+BKV.US,D,20241028,000000,18.07,18.1,17.61,17.71,131711,0
+BKV.US,D,20241029,000000,17.57,18.16,17.39,18.06,374470,0
+BKV.US,D,20241030,000000,18.11,18.38,17.915,18.25,177585,0
+BKV.US,D,20241031,000000,18.08,18.25,17.985,18.04,131767,0
+BKV.US,D,20241101,000000,18.21,18.345,17.62,17.64,131301,0
+BKV.US,D,20241104,000000,17.72,18.135,17.6401,17.87,52243,0
+BKV.US,D,20241105,000000,17.91,18.11,17.91,18.11,74311,0
+BKV.US,D,20241106,000000,18.29,19.078,18.29,18.82,374652,0
+BKV.US,D,20241107,000000,18.74,19.81,18.57,19.29,91894,0
+BKV.US,D,20241108,000000,19.12,19.6,19.12,19.5,129375,0
+BKV.US,D,20241111,000000,19.605,21.07,19.48,20.63,528365,0
+BKV.US,D,20241112,000000,20.01,21.15,19.885,20.7,347866,0
+BKV.US,D,20241113,000000,20.7833,21.11,20.47,20.49,145428,0
+BKV.US,D,20241114,000000,20.615,21.32,20.4601,21.32,300963,0
+BKV.US,D,20241115,000000,21.4,21.565,20.27,20.61,327952,0
+BKV.US,D,20241118,000000,20.625,20.94,20.18,20.52,195904,0
+BKV.US,D,20241119,000000,20.645,20.95,20.45,20.95,205192,0
+BKV.US,D,20241120,000000,20.81,21.3,20.5,21.19,189697,0
+BKV.US,D,20241121,000000,21.52,22.16,21.28,21.54,476965,0
+BKV.US,D,20241122,000000,21.51,21.95,21.105,21.93,468371,0
+BKV.US,D,20241125,000000,21.955,22.5,21,21.42,486797,0
+BKV.US,D,20241126,000000,21.55,21.9699,21.505,21.74,297700,0
+BKV.US,D,20241127,000000,21.7,22,21.45,21.78,274618,0
+BKV.US,D,20241129,000000,21.94,22.28,21.75,21.96,217758,0
+BKV.US,D,20241202,000000,22.159,22.159,21.13,21.61,279618,0
+BKV.US,D,20241203,000000,21.675,21.83,21.26,21.76,234880,0
+BKV.US,D,20241204,000000,21.91,22.38,21.61,21.61,323803,0
+BKV.US,D,20241205,000000,21.72,22.26,21.5,22.01,428874,0
+BKV.US,D,20241206,000000,21.96,22.025,21.535,21.67,313181,0
+BKV.US,D,20241209,000000,21.93,22.05,21.5554,21.58,457170,0
+BKV.US,D,20241210,000000,21.66,22.22,21.33,21.94,355746,0
+BKV.US,D,20241211,000000,22.1642,23.56,22.15,23.23,662790,0
+BKV.US,D,20241212,000000,22.97,24.03,22.96,23.41,470362,0
+BKV.US,D,20241213,000000,23.325,23.78,22.6185,23.25,309204,0
+BKV.US,D,20241216,000000,23.32,23.72,23,23,539301,0
+BKV.US,D,20241217,000000,22.77,23.24,22.57,23.1,363359,0
+BKV.US,D,20241218,000000,23,23.385,21.98,22.13,410006,0
+BKV.US,D,20241219,000000,22.51,22.93,21.7474,21.82,522420,0
+BKV.US,D,20241220,000000,21.55,22.35,21.51,21.69,3358972,0
+BKV.US,D,20241223,000000,21.455,21.97,21.1937,21.97,225979,0
+BKV.US,D,20241224,000000,22.21,22.59,21.86,22.55,69231,0
+BKV.US,D,20241226,000000,22.26,22.76,22.26,22.66,260861,0
+BKV.US,D,20241227,000000,22.4437,22.95,22.43,22.53,278826,0
+BKV.US,D,20241230,000000,23.03,23.77,22.725,23.77,248148,0
+BKV.US,D,20241231,000000,23.94,23.94,23.43,23.78,400112,0
+BKV.US,D,20250102,000000,24.04,24.32,23.31,23.5,414285,0
+BKV.US,D,20250103,000000,23.735,24.19,23.43,23.68,310451,0
+BKV.US,D,20250106,000000,23.795,23.93,23.43,23.52,213923,0
+BKV.US,D,20250107,000000,23.575,23.67,23.27,23.42,128359,0
+BKV.US,D,20250108,000000,23.48,23.9414,22.7205,23.92,473475,0
+BKV.US,D,20250110,000000,24.07,24.935,23.7999,24.45,784124,0
+BKV.US,D,20250113,000000,24.73,24.87,23.79,23.87,635709,0
+BKV.US,D,20250114,000000,23.865,24.44,23.75,24.09,314803,0
+BKV.US,D,20250115,000000,24.345,24.605,24.07,24.4,793641,0
+BKV.US,D,20250116,000000,24.42,24.68,24.25,24.34,270576,0
+BKV.US,D,20250117,000000,24.74,24.75,24.26,24.38,288705,0
+BKV.US,D,20250121,000000,24.24,25.02,24.04,24.86,440313,0
+BKV.US,D,20250122,000000,24.965,25.975,24.85,25.56,765340,0
+BKV.US,D,20250123,000000,25.565,26.78,25.565,26.45,1207963,0
+BKV.US,D,20250124,000000,26.57,26.68,25.47,26.49,495983,0
+BKV.US,D,20250127,000000,26.26,26.47,23.93,24.31,762482,0
+BKV.US,D,20250128,000000,24.5,24.97,24.26,24.9,328415,0
+BKV.US,D,20250129,000000,24.9823,25.2,24.62,25.2,742459,0
+BKV.US,D,20250130,000000,25.67,26.235,24.82,24.92,457846,0
+BKV.US,D,20250131,000000,24.79,25.14,24.4,24.5,283286,0
+BKV.US,D,20250203,000000,24.455,24.79,24.2011,24.49,252365,0
+BKV.US,D,20250204,000000,23.8611,24.71,23.77,24.22,488552,0
+BKV.US,D,20250205,000000,24.43,24.51,23.85,24.35,345924,0
+BKV.US,D,20250206,000000,24.36,24.46,23.78,23.99,287152,0
+BKV.US,D,20250207,000000,24.1,24.32,23.82,24.08,250692,0
+BKV.US,D,20250210,000000,24.3,24.84,24.28,24.58,295643,0
+BKV.US,D,20250211,000000,24.7,24.9,24.08,24.26,414831,0
+BKV.US,D,20250212,000000,23.95,24.545,23.8,24,333556,0
+BKV.US,D,20250213,000000,23.8301,24.225,23.8301,24,287410,0
+BKV.US,D,20250214,000000,24.095,24.16,23.59,23.66,149682,0
+BKV.US,D,20250218,000000,23.735,24.37,23.51,24.02,314618,0
+BKV.US,D,20250219,000000,24.17,25.12,24.015,25.11,807334,0
+BKV.US,D,20250220,000000,24.83,24.91,24.46,24.64,218237,0
+BKV.US,D,20250221,000000,24.685,24.79,23.25,23.35,356716,0
+BKV.US,D,20250224,000000,23.41,23.41,22.75,22.79,246257,0
+BKV.US,D,20250225,000000,23.12,23.15,22.41,22.8,276540,0
+BKV.US,D,20250226,000000,22.705,22.705,21.1275,21.64,822008,0
+BKV.US,D,20250227,000000,21.86,21.97,19.36,20.33,1620723,0
+BKV.US,D,20250228,000000,20.35,20.45,19.88,20.19,797181,0
+BKV.US,D,20250303,000000,20.22,20.335,19.03,19.4,922060,0
+BKV.US,D,20250304,000000,18.95,19.44,18.22,19.17,698551,0
+BKV.US,D,20250305,000000,19.13,19.25,18.05,18.8,668335,0
+BKV.US,D,20250306,000000,18.55,18.685,17.92,17.93,646414,0
+BKV.US,D,20250307,000000,17.94,18.42,17.77,18.22,462555,0
+BKV.US,D,20250310,000000,18.06,18.53,17.88,18.12,348009,0
+BKV.US,D,20250311,000000,18.28,19.36,17.99,19.34,583372,0
+BKV.US,D,20250312,000000,19.51,20.1,19.39,19.58,675283,0
+BKV.US,D,20250313,000000,19.75,19.75,18.92,19.06,286447,0
+BKV.US,D,20250314,000000,19.345,20.11,19.12,20.02,300557,0
+BKV.US,D,20250317,000000,19.9,20.645,19.72,20.43,204717,0
+BKV.US,D,20250318,000000,20.64,20.87,20.342,20.66,168740,0
+BKV.US,D,20250319,000000,20.67,21.14,20.67,21.12,353134,0
+BKV.US,D,20250320,000000,21.109,21.18,20.79,21.07,256651,0
+BKV.US,D,20250321,000000,21.034,21.034,20.64,20.76,210682,0
+BKV.US,D,20250324,000000,20.865,21.29,20.865,21.22,340737,0
+BKV.US,D,20250325,000000,21.25,21.35,20.89,20.99,455272,0
+BKV.US,D,20250326,000000,20.97,21.17,20.74,20.85,573336,0
+BKV.US,D,20250327,000000,20.78,20.94,20.39,20.82,587884,0
+BKV.US,D,20250328,000000,20.735,20.93,20.31,20.74,731001,0
+BKV.US,D,20250331,000000,20.29,21.26,20.29,21,633342,0
+BKV.US,D,20250401,000000,20.885,21.17,20.55,20.92,159567,0
+BKV.US,D,20250402,000000,20.745,21.77,20.66,21.59,539524,0
+BKV.US,D,20250403,000000,20.4101,20.47,19.63,20.37,673303,0
+BKV.US,D,20250404,000000,18.98,18.98,16.8,17.11,840998,0
+BKV.US,D,20250407,000000,16.22,17.97,16.111,16.55,613340,0
+BKV.US,D,20250408,000000,17.4,17.4,15.685,15.9,542693,0
+BKV.US,D,20250409,000000,15.72,17.6,15,17.15,691041,0
+BKV.US,D,20250410,000000,16.61,16.72,15.9,16.17,398532,0
+BKV.US,D,20250411,000000,16.145,16.69,15.6955,16.54,358015,0
+BKV.US,D,20250414,000000,16.815,17.29,16.44,17.02,580696,0
+BKV.US,D,20250415,000000,17.045,17.32,16.655,16.72,167077,0
+BKV.US,D,20250416,000000,16.69,17.43,16.61,17.3,255285,0
+BKV.US,D,20250417,000000,17.421,17.89,17.41,17.52,226764,0
+BKV.US,D,20250421,000000,17.3,17.39,16.77,17.3,675926,0
+BKV.US,D,20250422,000000,17.52,18.19,17.52,17.99,258923,0
+BKV.US,D,20250423,000000,18.365,18.64,17.78,18.03,443970,0
+BKV.US,D,20250424,000000,18.3,18.5,18.12,18.35,244204,0
+BKV.US,D,20250425,000000,18.195,18.42,17.98,18.42,241593,0
+BKV.US,D,20250428,000000,18.365,18.675,18.26,18.5,152651,0
+BKV.US,D,20250429,000000,18.5,18.85,18.02,18.53,220332,0
+BKV.US,D,20250430,000000,18.05,18.27,17.84,18.13,152026,0
+BKV.US,D,20250501,000000,17.795,18.79,17.795,18.21,534798,0
+BKV.US,D,20250502,000000,18.405,18.71,18.15,18.6,315110,0
+BKV.US,D,20250505,000000,18.08,18.3,17.94,17.99,273123,0
+BKV.US,D,20250506,000000,18.21,18.57,18.05,18.07,235551,0
+BKV.US,D,20250507,000000,18.16,18.35,17.82,18.28,402458,0
+BKV.US,D,20250508,000000,18.5,19.39,18.5,19.18,300524,0
+BKV.US,D,20250509,000000,19.61,20.99,19.395,20.47,592646,0
+BKV.US,D,20250512,000000,21,22.09,20.86,21.78,739856,0
+BKV.US,D,20250513,000000,21.905,22.44,21.78,22.38,317079,0
+BKV.US,D,20250514,000000,22.02,22.78,22.02,22.63,368736,0
+BKV.US,D,20250515,000000,22.353,22.76,22.3,22.55,288398,0
+BKV.US,D,20250516,000000,22.555,22.59,22.24,22.25,293101,0
+BKV.US,D,20250519,000000,22.05,22.24,21.7,22.17,213496,0
+BKV.US,D,20250520,000000,22.18,22.495,21.84,21.93,587265,0
+BKV.US,D,20250521,000000,22.07,22.07,21.21,21.26,578953,0
+BKV.US,D,20250522,000000,21.03,21.86,20.945,21.74,249418,0
+BKV.US,D,20250523,000000,21.52,21.915,21.436,21.66,200719,0
+BKV.US,D,20250527,000000,21.79,22.26,21.69,22.01,151533,0
+BKV.US,D,20250528,000000,22.16,22.27,21.9,22,171324,0
+BKV.US,D,20250529,000000,22.19,22.2,21.85,21.87,128163,0
+BKV.US,D,20250530,000000,21.79,21.955,21.46,21.5,500500,0
+BKV.US,D,20250602,000000,21.825,21.98,21.39,21.65,242547,0
+BKV.US,D,20250603,000000,21.68,22.58,21.68,22.45,349407,0
+BKV.US,D,20250604,000000,22.4,22.49,21.69,22,218626,0
+BKV.US,D,20250605,000000,22.175,22.1954,21.94,22.01,185262,0
+BKV.US,D,20250606,000000,22.235,22.69,22.235,22.54,143947,0
+BKV.US,D,20250609,000000,22.535,22.635,22.025,22.54,207429,0
+BKV.US,D,20250610,000000,22.79,22.98,22.51,22.61,159812,0
+BKV.US,D,20250611,000000,22.82,22.83,22.3715,22.64,279444,0
+BKV.US,D,20250612,000000,22.55,23.35,22.54,23.34,334087,0
+BKV.US,D,20250613,000000,23.495,23.7486,22.95,23.32,179005,0
+BKV.US,D,20250616,000000,23.33,23.83,23.29,23.69,221783,0
+BKV.US,D,20250617,000000,23.69,24.465,23.69,24.44,294732,0
+BKV.US,D,20250618,000000,24.53,24.59,24.13,24.3,201797,0
+BKV.US,D,20250620,000000,24.34,24.46,24.17,24.17,395250,0
+BKV.US,D,20250623,000000,24.34,24.4599,23.48,24,402928,0
+BKV.US,D,20250624,000000,23.9999,24.85,23.78,24.35,772225,0
+BKV.US,D,20250625,000000,24.14,24.4119,23.63,23.75,821358,0
+BKV.US,D,20250626,000000,23.845,24.29,23.78,24.27,549071,0
+BKV.US,D,20250627,000000,24.395,24.59,24.085,24.51,1325071,0
+BKV.US,D,20250630,000000,24.55,24.73,23.7751,24.12,1044478,0
+BKV.US,D,20250701,000000,23.7,23.7,22.11,22.21,734349,0
+BKV.US,D,20250702,000000,21.94,23.04,21.93,23.02,512899,0
+BKV.US,D,20250703,000000,23.025,23.24,22.58,22.75,227907,0
+BKV.US,D,20250707,000000,22.72,22.85,22.125,22.38,339299,0
+BKV.US,D,20250708,000000,22.42,22.8045,22.19,22.51,229397,0
+BKV.US,D,20250709,000000,22.43,22.62,21.965,22.06,172826,0
+BKV.US,D,20250710,000000,21.94,22.36,21.54,22.35,236231,0
+BKV.US,D,20250711,000000,22.49,22.89,22.32,22.68,497293,0
+BKV.US,D,20250714,000000,22.65,23.78,22.5838,23.53,486880,0
+BKV.US,D,20250715,000000,23.48,23.48,22.22,22.24,448470,0
+BKV.US,D,20250716,000000,22.12,22.38,21.86,21.98,237300,0
+BKV.US,D,20250717,000000,21.955,22.0699,21.64,21.85,372614,0
+BKV.US,D,20250718,000000,22.01,22.62,21.8675,22.14,266548,0
+BKV.US,D,20250721,000000,21.895,22.07,19.84,19.85,836308,0
+BKV.US,D,20250722,000000,19.835,20.33,19.62,20.12,364099,0
+BKV.US,D,20250723,000000,20.29,20.37,19.875,20.04,281740,0
+BKV.US,D,20250724,000000,20.19,20.47,19.9,20.23,505235,0
+BKV.US,D,20250725,000000,20.3,20.3,19.67,19.68,182875,0
+BKV.US,D,20250728,000000,19.995,20.91,19.85,20.51,952136,0
+BKV.US,D,20250729,000000,20.65,21.27,20.5284,20.93,657103,0
+BKV.US,D,20250730,000000,20.97,21.045,20.585,20.76,241436,0
+BKV.US,D,20250731,000000,20.71,20.845,20.4856,20.64,342739,0
+BKV.US,D,20250801,000000,20.49,20.5716,19.56,19.98,429172,0
+BKV.US,D,20250804,000000,20.09,20.52,19.79,20.44,288558,0
+BKV.US,D,20250805,000000,20.29,20.47,20.015,20.32,196605,0
+BKV.US,D,20250806,000000,20.53,20.76,20.11,20.22,300996,0
+BKV.US,D,20250807,000000,20.475,20.9659,19.76,19.78,244555,0
+BKV.US,D,20250808,000000,19.9,20.11,19.56,20,378478,0
+BKV.US,D,20250811,000000,20.12,20.16,19.8,20.06,316828,0
+BKV.US,D,20250812,000000,22,22,20.545,21.45,782066,0
+BKV.US,D,20250813,000000,21.57,21.825,21.18,21.74,458420,0
+BKV.US,D,20250814,000000,21.85,22.07,21.38,21.41,194870,0
+BKV.US,D,20250815,000000,21.47,21.5625,21.13,21.42,203505,0
+BKV.US,D,20250818,000000,21.35,21.6105,21.11,21.43,200811,0
+BKV.US,D,20250819,000000,21.345,21.57,21.09,21.34,207917,0
+BKV.US,D,20250820,000000,21.5,21.9,21.3742,21.74,132639,0
+BKV.US,D,20250821,000000,21.7275,22.25,21.7275,22.25,136529,0
+BKV.US,D,20250822,000000,22.435,22.99,22.365,22.81,385445,0
+BKV.US,D,20250825,000000,22.685,22.895,22.46,22.5,164911,0
+BKV.US,D,20250826,000000,22.415,22.775,22.17,22.7,188370,0
+BKV.US,D,20250827,000000,22.78,23.0804,22.5701,22.89,177043,0
+BKV.US,D,20250828,000000,22.935,23.5,22.44,23.41,322473,0
+BKV.US,D,20250829,000000,23.4,23.54,23.2,23.31,103381,0
+BKV.US,D,20250902,000000,23.03,23.47,22.78,23.46,267638,0
+BKV.US,D,20250903,000000,23.64,23.64,22.35,22.57,298676,0
+BKV.US,D,20250904,000000,22.35,22.59,22.15,22.24,165732,0
+BKV.US,D,20250905,000000,22.43,22.43,21.62,21.89,226623,0
+BKV.US,D,20250908,000000,22.38,22.38,21.49,21.49,280044,0
+BKV.US,D,20250909,000000,21.67,21.86,21.48,21.59,187390,0
+BKV.US,D,20250910,000000,21.73,22.3899,21.7291,22.14,345946,0
+BKV.US,D,20250911,000000,22.15,22.29,21.81,22.22,248355,0
+BKV.US,D,20250912,000000,22.45,22.77,22.1,22.1,162311,0
+BKV.US,D,20250915,000000,21.81,22.067,21.68,21.68,216659,0
+BKV.US,D,20250916,000000,21.845,22.164,21.71,22.12,176210,0
+BKV.US,D,20250917,000000,22.23,22.407,21.94,22.06,288074,0
+BKV.US,D,20250918,000000,22.22,22.365,21.78,22.19,228908,0
+BKV.US,D,20250919,000000,22.407,22.41,21.32,21.37,1193333,0
+BKV.US,D,20250922,000000,20.99,21.47,20.6311,21.4,280134,0
+BKV.US,D,20250923,000000,21.57,22.2799,21.55,21.9,205766,0
+BKV.US,D,20250924,000000,22.11,23.035,21.9689,22.96,283205,0
+BKV.US,D,20250925,000000,22.72,23.51,22.72,23.3,682783,0
+BKV.US,D,20250926,000000,23.51,24.22,23.18,23.95,656536,0
+BKV.US,D,20250929,000000,23.78,23.95,23.42,23.74,864023,0
+BKV.US,D,20250930,000000,23.77,23.775,22.84,23.13,827373,0
+BKV.US,D,20251001,000000,22.82,23.78,22.59,23.78,312797,0
+BKV.US,D,20251002,000000,23.62,23.74,23.005,23.58,482357,0
+BKV.US,D,20251003,000000,23.62,24.09,23.4698,24.02,243092,0
+BKV.US,D,20251006,000000,24.33,24.63,24.13,24.4,325212,0
+BKV.US,D,20251007,000000,24.3,24.68,24.13,24.33,573904,0
+BKV.US,D,20251008,000000,24.33,24.39,23.5,23.76,384362,0
+BKV.US,D,20251009,000000,23.835,23.835,22.14,22.27,466382,0
+BKV.US,D,20251010,000000,21.846,22.1855,20.41,20.43,516755,0
+BKV.US,D,20251013,000000,20.51,21.05,20.29,20.91,666697,0
+BKV.US,D,20251014,000000,20.49,21.37,20.1465,21.17,420142,0
+BKV.US,D,20251015,000000,21.345,21.735,21.085,21.39,274512,0
+BKV.US,D,20251016,000000,21.24,21.56,20.215,20.39,469457,0
+BKV.US,D,20251017,000000,20.365,20.5862,20.08,20.24,472919,0
+BKV.US,D,20251020,000000,20.91,21.325,20.4132,21.31,453766,0
+BKV.US,D,20251021,000000,21.5555,21.5555,20.711,20.87,353793,0
+BKV.US,D,20251022,000000,20.88,21.01,20.18,20.3,483020,0
+BKV.US,D,20251023,000000,20.7,21.02,20.43,20.51,474629,0
+BKV.US,D,20251024,000000,20.615,20.725,20.28,20.45,390686,0
+BKV.US,D,20251027,000000,20.7,21.02,20.39,20.79,272688,0
+BKV.US,D,20251028,000000,20.83,20.83,20.17,20.28,407185,0
+BKV.US,D,20251029,000000,20.3,22.98,20.3,22.97,1297015,0
+BKV.US,D,20251030,000000,23.24,23.7,22.73,22.74,1226946,0
+BKV.US,D,20251031,000000,22.815,23.74,22.75,23.59,1057392,0
+BKV.US,D,20251103,000000,23.63,24.6,23.0101,24.45,809446,0
+BKV.US,D,20251104,000000,23.92,24.92,23.61,24.63,921427,0
+BKV.US,D,20251105,000000,24.67,25.025,24.4401,24.56,595896,0
+BKV.US,D,20251106,000000,24.675,25.64,24.36,24.76,772241,0
+BKV.US,D,20251107,000000,24.515,25.46,24.15,25.39,839021,0
+BKV.US,D,20251110,000000,26,26.8,23.98,25.62,999525,0
+BKV.US,D,20251111,000000,26.39,27.769,26.05,27.21,1133441,0
+BKV.US,D,20251112,000000,27.21,27.21,26.28,26.58,763122,0
+BKV.US,D,20251113,000000,26.895,27.67,26.53,26.6,990743,0
+BKV.US,D,20251114,000000,26.6,28.1499,26.01,27.95,1244849,0
+BKV.US,D,20251117,000000,28.09,28.35,27.54,28.02,899291,0
+BKV.US,D,20251118,000000,27,27.4,26.26,26.72,1163390,0
+BKV.US,D,20251119,000000,26.49,26.49,25.52,26.21,760124,0
+BKV.US,D,20251120,000000,26.525,26.95,25.22,25.42,870225,0
+BKV.US,D,20251121,000000,25.4,26.57,24.75,25.98,1070702,0
+BKV.US,D,20251124,000000,25.7,26.22,25.4,25.9,908669,0
+BKV.US,D,20251125,000000,25.25,25.67,24.9801,25.52,670297,0
+BKV.US,D,20251126,000000,25.86,26.78,25.71,26.39,576617,0
+BKV.US,D,20251128,000000,26.77,27.65,26.39,27.61,361165,0
+BKV.US,D,20251201,000000,27.82,28.67,27.44,28.22,750678,0
+BKV.US,D,20251202,000000,26.27,27.11,26.25,26.5,3652075,0
+BKV.US,D,20251203,000000,26.81,28,26.57,27.9,2285100,0
+BKV.US,D,20251204,000000,27.97,28.815,27.805,28.68,1258461,0
+BKV.US,D,20251205,000000,28.865,29.6499,28.61,29,1227495,0
+BKV.US,D,20251208,000000,29.135,29.28,27.892,28.06,683527,0
+BKV.US,D,20251209,000000,28.265,29.19,28.15,29.07,848200,0
+BKV.US,D,20251210,000000,29.08,29.185,28.42,28.97,921083,0
+BKV.US,D,20251211,000000,28.6,28.96,28.01,28.82,1128100,0
+BKV.US,D,20251212,000000,28.98,29.25,28.2,28.38,739722,0
+BKV.US,D,20251215,000000,28.515,28.515,26.46,26.68,1346665,0
+BKV.US,D,20251216,000000,26.26,26.4005,25.63,25.83,1288200,0
+BKV.US,D,20251217,000000,25.985,26.42,25.64,26.2,770251,0
+BKV.US,D,20251218,000000,27.25,27.285,25.87,26.02,1048735,0
+BKV.US,D,20251219,000000,26.375,27.2,26.35,26.73,1798908,0
+BKV.US,D,20251222,000000,27.08,27.53,26.87,27.09,841271,0
+BKV.US,D,20251223,000000,27.355,27.99,27.23,27.8,722438,0
+BKV.US,D,20251224,000000,27.57,27.699,27.15,27.37,205196,0
+BKV.US,D,20251226,000000,27.39,27.746,26.975,27.27,295886,0
+BKV.US,D,20251229,000000,27.285,27.64,27.285,27.48,630409,0
+BKV.US,D,20251230,000000,27.66,28.21,27.66,27.81,844717,0
+BKV.US,D,20251231,000000,27.5113,27.82,26.86,27.15,611893,0
+BKV.US,D,20260102,000000,27.06,27.63,26.85,27.44,644174,0
+BKV.US,D,20260105,000000,28.31,28.32,25.71,26.71,981980,0
+BKV.US,D,20260106,000000,26.54,26.79,25.99,26.65,470847,0
+BKV.US,D,20260107,000000,26.7,26.9,26,26.1,427900,0
+BKV.US,D,20260108,000000,26.275,26.47,25.68,25.72,597385,0
+BKV.US,D,20260109,000000,25.52,25.985,25.15,25.8,856215,0
+BKV.US,D,20260112,000000,25.805,26.21,25.57,26,675926,0
+BKV.US,D,20260113,000000,26.08,26.7,25.53,26.05,570963,0
+BKV.US,D,20260114,000000,26.06,26.303,25.465,25.69,642251,0
+BKV.US,D,20260115,000000,25.29,25.745,24.93,25.5,766409,0
+BKV.US,D,20260116,000000,25.49,26.4,25.115,26.25,683514,0
+BKV.US,D,20260120,000000,26.7,27.78,26.41,27.1,816198,0
+BKV.US,D,20260121,000000,27.6,28.76,27.6,28.4,670575,0
+BKV.US,D,20260122,000000,28.42,28.5685,27.89,28.08,618289,0
+BKV.US,D,20260123,000000,28.415,28.86,27.76,28.17,478393,0
+BKV.US,D,20260126,000000,28.75,29,27.99,28.74,447290,0
+BKV.US,D,20260127,000000,28.795,28.9769,27.73,28.34,574302,0
+BKV.US,D,20260128,000000,28.74,28.77,28.185,28.77,401823,0
+BKV.US,D,20260129,000000,29.5,30.73,29.08,30.25,1432160,0
+BKV.US,D,20260130,000000,30.035,30.83,29.01,29.75,966753,0
+BKV.US,D,20260202,000000,29.09,29.465,28.01,28.12,1057262,0
+BKV.US,D,20260203,000000,28.12,28.7699,27.73,28.61,538500,0
+BKV.US,D,20260204,000000,29.4,30.04,28.51,29.27,531424,0
+BKV.US,D,20260205,000000,29,29.54,28.405,28.82,545405,0
+BKV.US,D,20260206,000000,29.23,30.39,29.23,30.31,540777,0
+BKV.US,D,20260209,000000,30.34,30.94,30.04,30.44,644269,0
+BKV.US,D,20260210,000000,30.3,30.45,29.36,30.23,675526,0
+BKV.US,D,20260211,000000,30.71,31.5,30.24,31.5,656486,0
+BKV.US,D,20260212,000000,30.78,31.23,29.25,30.15,987330,0
+BKV.US,D,20260213,000000,30.29,31.02,29.95,30.55,638474,0
+BKV.US,D,20260217,000000,30.4375,30.97,29.3001,29.96,413670,0
+BKV.US,D,20260218,000000,29.98,29.98,29.87,29.98,413789,0
diff --git a/daily/us/nyse stocks/1/blox.us.txt b/daily/us/nyse stocks/1/blox.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ca810f83e349ed956ea9e1a006c904ccd491a78a
--- /dev/null
+++ b/daily/us/nyse stocks/1/blox.us.txt	
@@ -0,0 +1,170 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BLOX.US,D,20250617,000000,19.11,19.4,19.02,19.1694,4711,0
+BLOX.US,D,20250618,000000,19.2,19.61,19.2,19.4527,7413,0
+BLOX.US,D,20250620,000000,19.77,19.91,19.18,19.2902,9702,0
+BLOX.US,D,20250623,000000,18.6078,19.0588,18.36,18.9829,106348,0
+BLOX.US,D,20250624,000000,19.36,20.0055,19.36,20.0055,9323,0
+BLOX.US,D,20250625,000000,20.48,20.48,20.0605,20.322,8305,0
+BLOX.US,D,20250626,000000,20.27,22.32,20.07,20.9482,3769,0
+BLOX.US,D,20250627,000000,20.8,20.98,20.58,20.5816,6528,0
+BLOX.US,D,20250630,000000,20.7914,21.1173,20.7914,21.1173,6746,0
+BLOX.US,D,20250701,000000,21.0305,21.28,20.7,20.8121,6543,0
+BLOX.US,D,20250702,000000,21.492,21.8,21.492,21.7413,8466,0
+BLOX.US,D,20250703,000000,21.775,21.79,21.6902,21.6902,7460,0
+BLOX.US,D,20250707,000000,21.2,21.35,20.879,21.157,16524,0
+BLOX.US,D,20250708,000000,21.49,21.5,21.2,21.25,18021,0
+BLOX.US,D,20250709,000000,21.53,21.78,21.18,21.7774,33590,0
+BLOX.US,D,20250710,000000,21.7,22.24,21.6,22.0803,30876,0
+BLOX.US,D,20250711,000000,22.3344,22.53,22,22.1462,23302,0
+BLOX.US,D,20250714,000000,22.64,22.94,22.43,22.53,42169,0
+BLOX.US,D,20250715,000000,22.38,22.5492,22.08,22.18,41351,0
+BLOX.US,D,20250716,000000,22.69,23.24,22.6652,23.22,156505,0
+BLOX.US,D,20250717,000000,23.06,23.7,23,23.5,132040,0
+BLOX.US,D,20250718,000000,23.7,23.95,23.14,23.42,91374,0
+BLOX.US,D,20250721,000000,23.88,24.15,23.19,23.37,164340,0
+BLOX.US,D,20250722,000000,23.605,23.62,23.0001,23.43,117606,0
+BLOX.US,D,20250723,000000,23.2861,23.51,23.02,23.3678,143749,0
+BLOX.US,D,20250724,000000,23.48,23.76,23.24,23.65,105740,0
+BLOX.US,D,20250725,000000,23.18,23.24,22.8385,23.19,119636,0
+BLOX.US,D,20250728,000000,23.6,23.6,23.05,23.22,138042,0
+BLOX.US,D,20250729,000000,23.22,23.3399,22.455,22.66,155338,0
+BLOX.US,D,20250730,000000,22.899,23.17,22.55,22.97,84302,0
+BLOX.US,D,20250731,000000,23.06,23.3017,22.76,22.97,89767,0
+BLOX.US,D,20250801,000000,21.7,21.9072,21,21.21,152190,0
+BLOX.US,D,20250804,000000,21.51,22,21.3279,21.67,65309,0
+BLOX.US,D,20250805,000000,21.705,21.79,21.06,21.3985,108874,0
+BLOX.US,D,20250806,000000,21.3219,21.85,21.2,21.75,67646,0
+BLOX.US,D,20250807,000000,22.15,22.5999,21.95,22.09,78232,0
+BLOX.US,D,20250808,000000,22.21,22.41,21.75,22.22,59489,0
+BLOX.US,D,20250811,000000,22.5837,23.19,22.44,22.44,122236,0
+BLOX.US,D,20250812,000000,22.89,23.0115,22.5252,22.88,73847,0
+BLOX.US,D,20250813,000000,23.2398,23.4484,22.91,23.23,90126,0
+BLOX.US,D,20250814,000000,22.5,23.17,22.33,22.97,75777,0
+BLOX.US,D,20250815,000000,22.5408,22.79,22.1155,22.38,59289,0
+BLOX.US,D,20250818,000000,22.11,22.6285,21.89,22.6,66890,0
+BLOX.US,D,20250819,000000,22.48,22.48,21.2114,21.22,113254,0
+BLOX.US,D,20250820,000000,21.38,21.65,20.6861,21.65,112313,0
+BLOX.US,D,20250821,000000,21.335,21.5997,21.15,21.34,61088,0
+BLOX.US,D,20250822,000000,21.054,22.52,20.9697,22.34,83681,0
+BLOX.US,D,20250825,000000,21.78,21.97,21.41,21.63,107256,0
+BLOX.US,D,20250826,000000,21.43,22.0648,21.4232,21.93,92684,0
+BLOX.US,D,20250827,000000,22,22.21,21.8024,21.9383,70059,0
+BLOX.US,D,20250828,000000,22.145,22.2597,21.93,21.98,86207,0
+BLOX.US,D,20250829,000000,21.6899,21.7,21.19,21.41,81537,0
+BLOX.US,D,20250902,000000,21.13,21.7599,20.91,21.47,612058,0
+BLOX.US,D,20250903,000000,21.72,21.85,21.41,21.65,162022,0
+BLOX.US,D,20250904,000000,21.525,21.61,21.07,21.18,202153,0
+BLOX.US,D,20250905,000000,21.41,21.49,20.3601,21.04,203801,0
+BLOX.US,D,20250908,000000,21.18,21.4699,21.065,21.36,256848,0
+BLOX.US,D,20250909,000000,21.7,22.16,21.5,22.16,459688,0
+BLOX.US,D,20250910,000000,22.4093,22.8619,22.372,22.41,119485,0
+BLOX.US,D,20250911,000000,22.64,23.088,22.5175,22.87,180133,0
+BLOX.US,D,20250912,000000,22.92,23.14,22.76,23.14,177863,0
+BLOX.US,D,20250915,000000,23.07,23.36,22.94,23.34,219256,0
+BLOX.US,D,20250916,000000,23.5017,23.815,23.11,23.77,156034,0
+BLOX.US,D,20250917,000000,23.6,24.0372,23.29,23.85,209268,0
+BLOX.US,D,20250918,000000,24.25,24.5899,24.0214,24.38,241831,0
+BLOX.US,D,20250919,000000,24.05,24.33,23.93,24.12,215676,0
+BLOX.US,D,20250922,000000,23.7,24.12,23.4259,23.9,338710,0
+BLOX.US,D,20250923,000000,24.33,24.49,23.65,23.65,201109,0
+BLOX.US,D,20250924,000000,24.1738,24.69,23.98,24.26,198543,0
+BLOX.US,D,20250925,000000,23.48,23.67,22.524,22.97,481945,0
+BLOX.US,D,20250926,000000,22.805,22.8385,22.1,22.65,308369,0
+BLOX.US,D,20250929,000000,23.11,24.22,22.99,24.22,310552,0
+BLOX.US,D,20250930,000000,24.08,24.44,23.97,24.31,232406,0
+BLOX.US,D,20251001,000000,24.75,25,24.51,24.85,337822,0
+BLOX.US,D,20251002,000000,25.3052,25.77,24.935,25.68,349011,0
+BLOX.US,D,20251003,000000,25.65,26.47,25.4883,25.88,388573,0
+BLOX.US,D,20251006,000000,26.75,27.0961,26.6,27.06,668032,0
+BLOX.US,D,20251007,000000,27.26,27.3,25.85,26.68,620695,0
+BLOX.US,D,20251008,000000,26.87,27.559,26.65,27.45,414801,0
+BLOX.US,D,20251009,000000,27.45,27.56,26.77,27.56,589833,0
+BLOX.US,D,20251010,000000,27.495,28,25.6,25.9,647316,0
+BLOX.US,D,20251013,000000,26.15,26.61,25.85,26.61,475355,0
+BLOX.US,D,20251014,000000,25.53,26.7006,25.1066,26.22,360153,0
+BLOX.US,D,20251015,000000,26.47,26.66,25.76,26.27,368802,0
+BLOX.US,D,20251016,000000,26.34,26.35,25.03,25.24,689136,0
+BLOX.US,D,20251017,000000,24.34,24.7199,24.15,24.7,409287,0
+BLOX.US,D,20251020,000000,25.475,26.05,25.31,25.7,522852,0
+BLOX.US,D,20251021,000000,25.48,25.9299,25,25.34,597569,0
+BLOX.US,D,20251022,000000,24.67,24.8,23.4092,23.59,685625,0
+BLOX.US,D,20251023,000000,24.12,24.99,23.97,24.71,429310,0
+BLOX.US,D,20251024,000000,25.28,25.89,25.2,25.89,402572,0
+BLOX.US,D,20251027,000000,26.71,26.8793,26.39,26.5,500952,0
+BLOX.US,D,20251028,000000,26.56,26.8999,26.11,26.24,441730,0
+BLOX.US,D,20251029,000000,26.3,26.3491,25.36,26.01,538660,0
+BLOX.US,D,20251030,000000,25.2,25.4932,24.6,24.6,518447,0
+BLOX.US,D,20251031,000000,25.3,25.65,24.7297,25.23,351119,0
+BLOX.US,D,20251103,000000,25.9,26.17,24.84,25.41,583363,0
+BLOX.US,D,20251104,000000,24.275,25.26,23.51,23.66,789087,0
+BLOX.US,D,20251105,000000,24.1,24.62,23.92,24.55,334651,0
+BLOX.US,D,20251106,000000,24.225,24.35,22.66,22.95,716306,0
+BLOX.US,D,20251107,000000,21.9,22.87,21.3301,22.61,663940,0
+BLOX.US,D,20251110,000000,23.5794,23.79,22.81,23.28,544918,0
+BLOX.US,D,20251111,000000,22.67,22.74,22,22.22,461422,0
+BLOX.US,D,20251112,000000,22.58,22.59,21.39,21.65,415455,0
+BLOX.US,D,20251113,000000,21.345,21.44,19.67,19.72,794519,0
+BLOX.US,D,20251114,000000,18.81,20.08,18.5,19.26,580823,0
+BLOX.US,D,20251117,000000,19.08,19.58,18.4,18.59,631080,0
+BLOX.US,D,20251118,000000,18.46,19.38,18.4,19,342383,0
+BLOX.US,D,20251119,000000,18.97,19.36,18.096,18.5,585670,0
+BLOX.US,D,20251120,000000,19.33,19.5,17.5,17.64,533381,0
+BLOX.US,D,20251121,000000,17.0713,17.47,16.3601,17.04,667783,0
+BLOX.US,D,20251124,000000,17.5,18.8,17.49,18.8,379241,0
+BLOX.US,D,20251125,000000,18.25,18.75,17.7012,18.75,278897,0
+BLOX.US,D,20251126,000000,18.97,19.69,18.848,19.61,264316,0
+BLOX.US,D,20251128,000000,19.94,20.2,19.814,19.9,276979,0
+BLOX.US,D,20251201,000000,18.98,19.31,18.5501,19.21,437344,0
+BLOX.US,D,20251202,000000,19.62,19.75,19,19.13,1084475,0
+BLOX.US,D,20251203,000000,19.22,19.86,18.95,19.86,483983,0
+BLOX.US,D,20251204,000000,19.7,20.32,19.6,20.3,387144,0
+BLOX.US,D,20251205,000000,19.83,19.9468,19.25,19.62,628238,0
+BLOX.US,D,20251208,000000,19.98,20,19.4772,19.98,367644,0
+BLOX.US,D,20251209,000000,19.78,20.833754,19.67,20.6,285541,0
+BLOX.US,D,20251210,000000,20.295,20.75,20.1,20.45,205591,0
+BLOX.US,D,20251211,000000,19.83,20.2,19.33,20.2,430351,0
+BLOX.US,D,20251212,000000,19.91,20.18,18.85,18.95,414908,0
+BLOX.US,D,20251215,000000,19.01,19.01,17.47,17.62,631881,0
+BLOX.US,D,20251216,000000,17.55,17.88,17.42,17.88,253394,0
+BLOX.US,D,20251217,000000,18.12,18.47,17.2101,17.35,379971,0
+BLOX.US,D,20251218,000000,17.875,18.2158,17.24,17.24,256262,0
+BLOX.US,D,20251219,000000,17.683,18.35,17.61,18.35,354068,0
+BLOX.US,D,20251222,000000,18.655,19.04,18.52,18.69,286409,0
+BLOX.US,D,20251223,000000,18.35,18.66,18.2,18.46,264973,0
+BLOX.US,D,20251224,000000,18.42,18.7,18.36,18.6,195855,0
+BLOX.US,D,20251226,000000,18.75,18.77,17.952,18.11,290992,0
+BLOX.US,D,20251229,000000,17.895,18.5,17.87,18.08,319502,0
+BLOX.US,D,20251230,000000,18.07,18.1502,17.7216,17.78,314633,0
+BLOX.US,D,20251231,000000,17.84,17.915,17.45,17.5,299221,0
+BLOX.US,D,20260102,000000,17.8,18.56,17.59,18.55,315917,0
+BLOX.US,D,20260105,000000,18.96,19.7,18.9,19.61,410998,0
+BLOX.US,D,20260106,000000,19.53,19.75,18.91,19.52,385010,0
+BLOX.US,D,20260107,000000,19.22,19.3621,18.95,18.95,259242,0
+BLOX.US,D,20260108,000000,18.8,19.272,18.7,19.13,246198,0
+BLOX.US,D,20260109,000000,19.08,19.45,18.845,18.97,246819,0
+BLOX.US,D,20260112,000000,18.85,19.67,18.7888,19.58,284378,0
+BLOX.US,D,20260113,000000,19.68,20.04,19.55,20.04,341234,0
+BLOX.US,D,20260114,000000,20.085,20.37,19.9,20.02,359522,0
+BLOX.US,D,20260115,000000,20.31,20.34,19.7,19.7,318062,0
+BLOX.US,D,20260116,000000,19.81,20.4799,19.6018,20.45,331429,0
+BLOX.US,D,20260120,000000,19.3,19.6493,18.97,19.07,688739,0
+BLOX.US,D,20260121,000000,19.31,19.76,18.37,19.23,592064,0
+BLOX.US,D,20260122,000000,19.45,19.55,18.99,18.99,374582,0
+BLOX.US,D,20260123,000000,18.84,19.3707,18.5618,19.11,400695,0
+BLOX.US,D,20260126,000000,18.78,18.98,18.65,18.7,570738,0
+BLOX.US,D,20260127,000000,18.85,19.27,18.7,19.15,298671,0
+BLOX.US,D,20260128,000000,19.4,19.48,19.16,19.41,299282,0
+BLOX.US,D,20260129,000000,19.16,19.2,18.36,18.7,846718,0
+BLOX.US,D,20260130,000000,18.29,18.3974,17.55,17.93,572289,0
+BLOX.US,D,20260202,000000,17.3811,17.3811,16.6,16.82,1104485,0
+BLOX.US,D,20260203,000000,17.07,17.1,15.76,16.67,988693,0
+BLOX.US,D,20260204,000000,16.2425,16.29,15.04,15.35,760597,0
+BLOX.US,D,20260205,000000,14.82,15.18,13.75,13.81,1386852,0
+BLOX.US,D,20260206,000000,14.55,15.44,14.45,15.44,650002,0
+BLOX.US,D,20260209,000000,14.73,16.18,14.1,15.85,741485,0
+BLOX.US,D,20260210,000000,15.8,15.99,15.5316,15.68,517030,0
+BLOX.US,D,20260211,000000,15.6273,15.68,14.98,15.25,264310,0
+BLOX.US,D,20260212,000000,15.35,15.4781,14.7,14.96,236626,0
+BLOX.US,D,20260213,000000,15.14,15.655,14.7335,15.3,157066,0
+BLOX.US,D,20260217,000000,15.01,15.29,14.69,15.02,285594,0
+BLOX.US,D,20260218,000000,15.15,15.5999,14.9232,15.04,176682,0
diff --git a/daily/us/nyse stocks/1/blw.us.txt b/daily/us/nyse stocks/1/blw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..bbb2cd8926849aa67466b841142655d450c40c45
--- /dev/null
+++ b/daily/us/nyse stocks/1/blw.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BLW.US,D,20050225,000000,8.05916,8.06329,8.00914,8.02854,229886.23493519,0
+BLW.US,D,20050228,000000,8.05565,8.05916,8.00914,8.01836,199328.32130646,0
+BLW.US,D,20050301,000000,8.03552,8.06839,8.03552,8.05076,179756.30573885,0
+BLW.US,D,20050302,000000,8.04708,8.08627,8.04464,8.07093,231598.99866733,0
+BLW.US,D,20050303,000000,8.05076,8.09561,8.05076,8.06839,249464.62160163,0
+BLW.US,D,20050304,000000,8.08108,8.09032,8.04464,8.05916,345329.48365996,0
+BLW.US,D,20050307,000000,8.05565,8.07412,8.04464,8.05076,176576.06557906,0
+BLW.US,D,20050308,000000,8.06329,8.06329,8.03964,8.03964,165339.57096448,0
+BLW.US,D,20050309,000000,8.03964,8.03964,7.78763,7.86345,1050916.9973593,0
+BLW.US,D,20050310,000000,7.84121,7.8558,7.78141,7.78141,395465.78395513,0
+BLW.US,D,20050311,000000,7.71559,7.74055,7.65702,7.65702,346553.79648275,0
+BLW.US,D,20050314,000000,7.63884,7.65702,7.53591,7.57593,399635.66813123,0
+BLW.US,D,20050315,000000,7.57593,7.61011,7.51632,7.51632,358547.39000685,0
+BLW.US,D,20050316,000000,7.51632,7.60616,7.47329,7.59806,460772.73238475,0
+BLW.US,D,20050317,000000,7.55841,7.62687,7.5393,7.62301,259002.15653153,0
+BLW.US,D,20050318,000000,7.60202,7.62687,7.53591,7.58137,235281.49378389,0
+BLW.US,D,20050321,000000,7.59005,7.59005,7.41716,7.45821,243597.90144043,0
+BLW.US,D,20050322,000000,7.48233,7.49013,7.41716,7.4652,279053.06636027,0
+BLW.US,D,20050323,000000,7.3888,7.44936,7.34717,7.41716,296904.88524715,0
+BLW.US,D,20050324,000000,7.31421,7.42102,7.31421,7.38259,366104.5750543,0
+BLW.US,D,20050328,000000,7.35083,7.368,7.19809,7.22617,411617.5813075,0
+BLW.US,D,20050329,000000,7.24095,7.27306,7.23153,7.26478,226734.6647201,0
+BLW.US,D,20050330,000000,7.2692,7.46187,7.23153,7.42629,300329.35086159,0
+BLW.US,D,20050331,000000,7.43955,7.48722,7.42629,7.4777,144789.59172837,0
+BLW.US,D,20050401,000000,7.50588,7.59005,7.48233,7.59005,223287.90025978,0
+BLW.US,D,20050404,000000,7.59005,7.59806,7.4777,7.49919,172906.31266015,0
+BLW.US,D,20050405,000000,7.47329,7.52565,7.46187,7.47329,169480.78519591,0
+BLW.US,D,20050406,000000,7.4652,7.55841,7.4652,7.50275,180990.17520985,0
+BLW.US,D,20050407,000000,7.51161,7.52102,7.44278,7.4777,186602.05141834,0
+BLW.US,D,20050408,000000,7.42629,7.47329,7.33674,7.39588,198101.88478409,0
+BLW.US,D,20050411,000000,7.43429,7.44577,7.35407,7.37401,176101.41871715,0
+BLW.US,D,20050412,000000,7.37401,7.3888,7.31817,7.33674,208871.1654854,0
+BLW.US,D,20050413,000000,7.32871,7.37401,7.29557,7.35407,174143.36768056,0
+BLW.US,D,20050414,000000,7.33674,7.35407,7.07728,7.2126,391324.56972369,0
+BLW.US,D,20050415,000000,7.1932,7.23153,7.14054,7.18199,258515.8293218,0
+BLW.US,D,20050418,000000,7.18897,7.24866,7.18633,7.2126,199818.89591542,0
+BLW.US,D,20050419,000000,7.1932,7.30998,7.1932,7.2144,240418.72313046,0
+BLW.US,D,20050420,000000,7.21091,7.2532,7.16665,7.2015,159954.9306138,0
+BLW.US,D,20050421,000000,7.2144,7.24489,7.18633,7.23153,211309.17263293,0
+BLW.US,D,20050422,000000,7.2532,7.2577,7.18897,7.2015,228669.35506103,0
+BLW.US,D,20050425,000000,7.23737,7.24866,7.19809,7.2144,237488.01767435,0
+BLW.US,D,20050426,000000,7.22249,7.2532,7.17851,7.1932,256069.32737585,0
+BLW.US,D,20050427,000000,7.17851,7.28681,7.17851,7.28681,161409.66484381,0
+BLW.US,D,20050428,000000,7.30998,7.34717,7.29246,7.34717,134270.90758053,0
+BLW.US,D,20050429,000000,7.35083,7.39344,7.31421,7.371,293236.19417802,0
+BLW.US,D,20050502,000000,7.33202,7.39588,7.32364,7.37401,185143.06978913,0
+BLW.US,D,20050503,000000,7.33674,7.368,7.29773,7.36244,170464.05811341,0
+BLW.US,D,20050504,000000,7.371,7.43429,7.35407,7.43429,140377.60579718,0
+BLW.US,D,20050505,000000,7.44936,7.53119,7.43429,7.53119,188555.85505573,0
+BLW.US,D,20050506,000000,7.55841,7.55841,7.47329,7.4777,147968.77003833,0
+BLW.US,D,20050509,000000,7.49493,7.49493,7.40839,7.43955,131335.95472524,0
+BLW.US,D,20050510,000000,7.47329,7.50275,7.44577,7.46187,152364.82822247,0
+BLW.US,D,20050511,000000,7.45341,7.45341,7.37401,7.44278,218890.78022584,0
+BLW.US,D,20050512,000000,7.39588,7.39588,7.33674,7.37401,111774.55765565,0
+BLW.US,D,20050513,000000,7.37401,7.37401,7.27862,7.31421,195167.99377859,0
+BLW.US,D,20050516,000000,7.27862,7.35083,7.27862,7.35083,107375.31392211,0
+BLW.US,D,20050517,000000,7.35407,7.35407,7.30998,7.33202,88526.418070297,0
+BLW.US,D,20050518,000000,7.33202,7.35083,7.29773,7.32871,146252.82075681,0
+BLW.US,D,20050519,000000,7.39588,7.43955,7.32871,7.42949,213017.68896585,0
+BLW.US,D,20050520,000000,7.42949,7.44936,7.38099,7.42629,188802.20421002,0
+BLW.US,D,20050523,000000,7.43429,7.46187,7.4016,7.43955,176819.22918395,0
+BLW.US,D,20050524,000000,7.44577,7.45341,7.40839,7.43955,206412.98319163,0
+BLW.US,D,20050525,000000,7.43429,7.43429,7.35083,7.39344,238933.19525615,0
+BLW.US,D,20050526,000000,7.37401,7.41716,7.35792,7.37401,173891.70927728,0
+BLW.US,D,20050527,000000,7.38259,7.40443,7.35792,7.4016,96599.662121975,0
+BLW.US,D,20050531,000000,7.44278,7.44278,7.38099,7.40443,139162.84962263,0
+BLW.US,D,20050601,000000,7.40839,7.5474,7.38099,7.52904,202992.76497637,0
+BLW.US,D,20050602,000000,7.52102,7.56934,7.51632,7.55191,155305.09032679,0
+BLW.US,D,20050603,000000,7.57593,7.59005,7.52565,7.5474,95382.782247818,0
+BLW.US,D,20050606,000000,7.5474,7.59806,7.52565,7.55191,136474.24592162,0
+BLW.US,D,20050607,000000,7.56934,7.59005,7.53591,7.56934,158484.26863675,0
+BLW.US,D,20050608,000000,7.59806,7.60202,7.55841,7.58535,128159.96196467,0
+BLW.US,D,20050609,000000,7.60202,7.62923,7.56557,7.61266,110056.48467452,0
+BLW.US,D,20050610,000000,7.62687,7.63573,7.53591,7.62301,145765.43169725,0
+BLW.US,D,20050613,000000,7.55841,7.55841,7.49493,7.52102,202760.21986953,0
+BLW.US,D,20050614,000000,7.52565,7.55445,7.41716,7.41716,269767.18983366,0
+BLW.US,D,20050615,000000,7.40443,7.43955,7.35083,7.38259,224278.60612591,0
+BLW.US,D,20050616,000000,7.368,7.39344,7.34434,7.3888,224515.39863197,0
+BLW.US,D,20050617,000000,7.37401,7.42949,7.371,7.41322,165820.5889252,0
+BLW.US,D,20050620,000000,7.42949,7.43955,7.34434,7.35083,166801.7381431,0
+BLW.US,D,20050621,000000,7.35083,7.368,7.31817,7.34434,238207.95184074,0
+BLW.US,D,20050622,000000,7.36244,7.42102,7.35407,7.41322,181967.07702855,0
+BLW.US,D,20050623,000000,7.42629,7.43429,7.368,7.3888,157992.63217799,0
+BLW.US,D,20050624,000000,7.37401,7.41322,7.35083,7.36244,174874.98219479,0
+BLW.US,D,20050627,000000,7.37401,7.41716,7.33674,7.35083,182203.8695346,0
+BLW.US,D,20050628,000000,7.34434,7.35407,7.32364,7.35407,137212.23153465,0
+BLW.US,D,20050629,000000,7.35407,7.35407,7.31421,7.32364,213757.79827848,0
+BLW.US,D,20050630,000000,7.35407,7.42102,7.33674,7.42102,185394.72819242,0
+BLW.US,D,20050701,000000,7.44278,7.52904,7.42102,7.49493,212292.44555045,0
+BLW.US,D,20050705,000000,7.50588,7.53591,7.47329,7.52565,133049.78030717,0
+BLW.US,D,20050706,000000,7.5474,7.57593,7.54495,7.5474,220604.60580777,0
+BLW.US,D,20050707,000000,7.56557,7.61011,7.56557,7.59327,186848.40057262,0
+BLW.US,D,20050708,000000,7.61011,7.63573,7.57593,7.59806,205205.65996568,0
+BLW.US,D,20050711,000000,7.59806,7.62687,7.56934,7.62687,164098.26854484,0
+BLW.US,D,20050712,000000,7.61011,7.67688,7.60202,7.63884,274171.74281621,0
+BLW.US,D,20050713,000000,7.62301,7.62301,7.56171,7.59005,268291.21860759,0
+BLW.US,D,20050714,000000,7.62687,7.65702,7.59327,7.62301,178534.11661569,0
+BLW.US,D,20050715,000000,7.65448,7.68826,7.62923,7.66399,129132.61638415,0
+BLW.US,D,20050718,000000,7.67688,7.70175,7.66171,7.68592,185865.1276551,0
+BLW.US,D,20050719,000000,7.68592,7.73339,7.67688,7.73339,212533.48545569,0
+BLW.US,D,20050720,000000,7.72369,7.73669,7.68113,7.73669,198343.98653914,0
+BLW.US,D,20050721,000000,7.73669,7.73669,7.59005,7.62687,241874.51921027,0
+BLW.US,D,20050722,000000,7.63884,7.66171,7.59806,7.61266,162398.24701037,0
+BLW.US,D,20050725,000000,7.61266,7.61266,7.54495,7.55191,154326.06480846,0
+BLW.US,D,20050726,000000,7.52904,7.65702,7.52102,7.58535,241874.51921027,0
+BLW.US,D,20050727,000000,7.61794,7.65448,7.56171,7.62301,119347.67045015,0
+BLW.US,D,20050728,000000,7.65448,7.65448,7.59005,7.60202,203973.91419429,0
+BLW.US,D,20050729,000000,7.65448,7.67688,7.60616,7.63884,183913.44771731,0
+BLW.US,D,20050801,000000,7.63884,7.70175,7.62301,7.67548,203731.81243922,0
+BLW.US,D,20050802,000000,7.67688,7.67688,7.61011,7.65702,121305.72148676,0
+BLW.US,D,20050803,000000,7.62301,7.69863,7.62301,7.69863,185865.1276551,0
+BLW.US,D,20050804,000000,7.71559,7.75741,7.66399,7.72369,172678.01495252,0
+BLW.US,D,20050805,000000,7.76173,7.76173,7.63884,7.63884,96839.640177438,0
+BLW.US,D,20050808,000000,7.65702,7.65702,7.61011,7.62301,164352.05064776,0
+BLW.US,D,20050809,000000,7.63884,7.66399,7.59327,7.63884,134036.23877408,0
+BLW.US,D,20050810,000000,7.61266,7.6456,7.59005,7.59005,126693.54738682,0
+BLW.US,D,20050811,000000,7.59806,7.61794,7.54495,7.61794,192241.53572171,0
+BLW.US,D,20050812,000000,7.62301,7.62301,7.5393,7.59327,117390.68126335,0
+BLW.US,D,20050815,000000,7.60202,7.60202,7.53591,7.57593,127913.6128104,0
+BLW.US,D,20050816,000000,7.57593,7.58137,7.49013,7.51161,155790.35568672,0
+BLW.US,D,20050817,000000,7.5393,7.5393,7.48722,7.52102,144535.80962547,0
+BLW.US,D,20050818,000000,7.53119,7.55841,7.51632,7.55191,108843.85219955,0
+BLW.US,D,20050819,000000,7.55445,7.56171,7.52102,7.56171,96367.117015134,0
+BLW.US,D,20050822,000000,7.56934,7.56934,7.51632,7.52904,219137.12938012,0
+BLW.US,D,20050823,000000,7.51161,7.55445,7.51161,7.55191,166064.81437989,0
+BLW.US,D,20050824,000000,7.55445,7.56557,7.53119,7.55445,179027.87677405,0
+BLW.US,D,20050825,000000,7.56557,7.56934,7.5393,7.56171,166315.41093336,0
+BLW.US,D,20050826,000000,7.56557,7.60616,7.55191,7.60202,151625.78075962,0
+BLW.US,D,20050829,000000,7.57593,7.60616,7.55445,7.59005,152611.17737675,0
+BLW.US,D,20050830,000000,7.60202,7.60616,7.55841,7.57593,117151.76505769,0
+BLW.US,D,20050831,000000,7.59327,7.61266,7.54495,7.59005,160688.66882763,0
+BLW.US,D,20050901,000000,7.58137,7.6456,7.55841,7.62923,158974.8432457,0
+BLW.US,D,20050902,000000,7.6456,7.6507,7.56934,7.57593,152364.82822247,0
+BLW.US,D,20050906,000000,7.57593,7.61794,7.57593,7.59327,155544.00653244,0
+BLW.US,D,20050907,000000,7.61794,7.66399,7.59327,7.60202,124973.35070607,0
+BLW.US,D,20050908,000000,7.60202,7.63884,7.58137,7.62301,155544.00653244,0
+BLW.US,D,20050909,000000,7.64253,7.67688,7.61794,7.67688,145529.70104099,0
+BLW.US,D,20050912,000000,7.67688,7.69301,7.6456,7.65702,130851.7512151,0
+BLW.US,D,20050913,000000,7.59806,7.61794,7.56171,7.58137,122036.27415118,0
+BLW.US,D,20050914,000000,7.58137,7.59806,7.53119,7.53119,180990.17520985,0
+BLW.US,D,20050915,000000,7.52904,7.55841,7.51632,7.52565,233805.52255781,0
+BLW.US,D,20050916,000000,7.52565,7.53591,7.49493,7.49493,191256.13910459,0
+BLW.US,D,20050919,000000,7.49919,7.55191,7.47329,7.49493,85598.898163617,0
+BLW.US,D,20050920,000000,7.50588,7.51161,7.42102,7.47329,153345.97744037,0
+BLW.US,D,20050921,000000,7.47329,7.49919,7.40839,7.47329,193212.0664416,0
+BLW.US,D,20050922,000000,7.49493,7.51161,7.38259,7.39588,195167.99377859,0
+BLW.US,D,20050923,000000,7.39588,7.4016,7.27306,7.27306,225739.71145475,0
+BLW.US,D,20050926,000000,7.29773,7.371,7.27306,7.371,172432.72764805,0
+BLW.US,D,20050927,000000,7.35407,7.45341,7.35407,7.371,214484.10354369,0
+BLW.US,D,20050928,000000,7.34717,7.43955,7.34717,7.35792,212776.64906057,0
+BLW.US,D,20050929,000000,7.38259,7.38259,7.31817,7.32871,152128.03571641,0
+BLW.US,D,20050930,000000,7.35407,7.36244,7.29557,7.36244,154079.71565419,0
+BLW.US,D,20051003,000000,7.33674,7.39588,7.31421,7.37401,232828.62073912,0
+BLW.US,D,20051004,000000,7.41716,7.43955,7.36244,7.41716,211309.17263293,0
+BLW.US,D,20051005,000000,7.39588,7.42102,7.368,7.368,132316.04209333,0
+BLW.US,D,20051006,000000,7.37401,7.38099,7.31817,7.33674,143332.73379873,0
+BLW.US,D,20051007,000000,7.36244,7.36244,7.31817,7.35792,82904.985213583,0
+BLW.US,D,20051010,000000,7.35792,7.371,7.33674,7.33674,134761.48218948,0
+BLW.US,D,20051011,000000,7.33674,7.41716,7.31421,7.38099,161167.56308874,0
+BLW.US,D,20051012,000000,7.27306,7.35083,7.24866,7.27306,151878.50101272,0
+BLW.US,D,20051013,000000,7.23737,7.23737,6.87997,7.08047,247519.31276266,0
+BLW.US,D,20051014,000000,7.08047,7.09422,7.01888,7.03216,152128.03571641,0
+BLW.US,D,20051017,000000,7.03216,7.1091,7.01135,7.05741,195418.59033206,0
+BLW.US,D,20051018,000000,7.07209,7.09422,7.03216,7.03876,139162.84962263,0
+BLW.US,D,20051019,000000,7.00052,7.05741,6.99298,7.03876,287867.4815744,0
+BLW.US,D,20051020,000000,7.03876,7.1091,7.03216,7.10308,168757.6654801,0
+BLW.US,D,20051021,000000,7.07728,7.17286,7.07728,7.16928,181473.31687018,0
+BLW.US,D,20051024,000000,7.15083,7.17851,7.11674,7.12953,196381.68810333,0
+BLW.US,D,20051025,000000,7.12953,7.15083,7.03216,7.07728,174383.34573603,0
+BLW.US,D,20051026,000000,7.03216,7.09959,7.01464,7.01888,183433.49160642,0
+BLW.US,D,20051027,000000,6.97991,7.03527,6.97246,6.99298,156766.19565561,0
+BLW.US,D,20051028,000000,7.00052,7.05223,6.99298,7.02632,175359.18570493,0
+BLW.US,D,20051031,000000,7.09422,7.09422,7.02632,7.06777,221822.54753175,0
+BLW.US,D,20051101,000000,7.08395,7.13217,7.06344,7.1091,189057.04816272,0
+BLW.US,D,20051102,000000,7.09422,7.15083,7.01135,7.01464,207641.54341359,0
+BLW.US,D,20051103,000000,7.01135,7.04864,6.93178,7.00796,341428.24748401,0
+BLW.US,D,20051104,000000,7.00362,7.00362,6.93319,6.99298,253377.53812541,0
+BLW.US,D,20051107,000000,6.93178,7.03216,6.9282,7.01464,231847.47152121,0
+BLW.US,D,20051108,000000,6.99298,7.04864,6.9637,6.97991,173154.78551403,0
+BLW.US,D,20051109,000000,7.03216,7.03216,6.94786,6.99581,262676.15684968,0
+BLW.US,D,20051110,000000,6.90947,6.95042,6.89346,6.90531,226734.6647201,0
+BLW.US,D,20051111,000000,6.89845,6.92283,6.87997,6.90947,225241.70389716,0
+BLW.US,D,20051114,000000,6.8764,6.90947,6.82817,6.89845,365645.85593943,0
+BLW.US,D,20051115,000000,6.86764,6.9282,6.75443,6.83242,353650.13871573,0
+BLW.US,D,20051116,000000,6.8101,6.88487,6.73702,6.75443,378114.09632544,0
+BLW.US,D,20051117,000000,6.75443,6.79579,6.70593,6.72374,315743.16260092,0
+BLW.US,D,20051118,000000,6.70952,6.768,6.68853,6.69248,324784.81367286,0
+BLW.US,D,20051121,000000,6.71845,6.78514,6.66205,6.73052,568624.81686837,0
+BLW.US,D,20051122,000000,6.70593,6.75868,6.67213,6.6837,332862.30512377,0
+BLW.US,D,20051123,000000,6.6837,6.74597,6.637,6.73702,344842.09460044,0
+BLW.US,D,20051125,000000,6.70952,6.74597,6.70952,6.734,88526.418070297,0
+BLW.US,D,20051128,000000,6.71845,6.84683,6.71845,6.83892,302530.56550308,0
+BLW.US,D,20051129,000000,6.8101,6.87997,6.75868,6.8764,413576.69419389,0
+BLW.US,D,20051130,000000,6.90531,6.9282,6.8101,6.86293,369553.46321422,0
+BLW.US,D,20051201,000000,6.87997,6.9282,6.86293,6.8764,302787.53315536,0
+BLW.US,D,20051202,000000,6.87997,6.88873,6.79579,6.85529,268787.10246554,0
+BLW.US,D,20051205,000000,6.81886,6.88487,6.81471,6.87292,337754.24716587,0
+BLW.US,D,20051206,000000,6.86085,6.88487,6.82817,6.86293,351211.06971839,0
+BLW.US,D,20051207,000000,6.86293,6.86293,6.79088,6.81886,411864.99231158,0
+BLW.US,D,20051208,000000,6.83948,6.86085,6.81471,6.83948,357808.34254402,0
+BLW.US,D,20051209,000000,6.8101,6.86764,6.79579,6.84683,339952.27625792,0
+BLW.US,D,20051212,000000,6.86293,6.8764,6.8101,6.85529,288102.15038084,0
+BLW.US,D,20051213,000000,6.84324,6.84324,6.80181,6.83242,362945.57189059,0
+BLW.US,D,20051214,000000,6.81886,6.83242,6.768,6.81471,443415.73550604,0
+BLW.US,D,20051215,000000,6.79579,6.85183,6.79088,6.85183,351692.08767913,0
+BLW.US,D,20051216,000000,6.86764,6.88873,6.84324,6.84683,359515.79702711,0
+BLW.US,D,20051219,000000,6.82817,6.91765,6.81471,6.82159,474229.55493728,0
+BLW.US,D,20051220,000000,6.8101,6.84683,6.80181,6.82817,361973.9793209,0
+BLW.US,D,20051221,000000,6.82507,6.85529,6.82159,6.83892,381768.98334713,0
+BLW.US,D,20051222,000000,6.84683,6.85529,6.768,6.85183,455885.03774185,0
+BLW.US,D,20051223,000000,6.84324,6.86085,6.82159,6.83948,332862.30512377,0
+BLW.US,D,20051227,000000,6.77158,6.83892,6.77158,6.81886,474483.33704017,0
+BLW.US,D,20051228,000000,6.82817,6.88873,6.78155,6.79579,469336.55104538,0
+BLW.US,D,20051229,000000,6.83892,6.83892,6.75868,6.79579,554445.93644983,0
+BLW.US,D,20051230,000000,6.81886,6.88873,6.77808,6.88873,528283.01915544,0
+BLW.US,D,20060103,000000,6.87292,7.01135,6.87292,6.99581,375666.53252969,0
+BLW.US,D,20060104,000000,7.03527,7.15083,6.99025,7.12531,286630.42655399,0
+BLW.US,D,20060105,000000,7.17851,7.17851,7.03876,7.1451,263163.54590922,0
+BLW.US,D,20060106,000000,7.18199,7.2126,7.11674,7.16174,295195.30706442,0
+BLW.US,D,20060109,000000,7.2015,7.2577,7.13217,7.13566,258274.78941654,0
+BLW.US,D,20060110,000000,7.18633,7.27862,7.13217,7.17851,294467.93994941,0
+BLW.US,D,20060111,000000,7.19809,7.2532,7.16174,7.18897,181713.29492566,0
+BLW.US,D,20060112,000000,7.27862,7.33202,7.14054,7.15083,341660.79259084,0
+BLW.US,D,20060113,000000,7.1932,7.33674,7.17851,7.30245,270005.04418951,0
+BLW.US,D,20060117,000000,7.30245,7.38099,7.30245,7.371,319903.49012881,0
+BLW.US,D,20060118,000000,7.41322,7.41322,7.29557,7.36244,318919.1553615,0
+BLW.US,D,20060119,000000,7.38099,7.4016,7.28398,7.38099,243597.90144043,0
+BLW.US,D,20060120,000000,7.50275,7.50275,7.29773,7.29773,358791.61546151,0
+BLW.US,D,20060123,000000,7.38099,7.42629,7.34717,7.38259,261446.53477788,0
+BLW.US,D,20060124,000000,7.44278,7.45341,7.3888,7.45341,208620.56893189,0
+BLW.US,D,20060125,000000,7.45821,7.49493,7.368,7.41716,337516.39281,0
+BLW.US,D,20060126,000000,7.48722,7.48722,7.371,7.4016,229163.11521939,0
+BLW.US,D,20060127,000000,7.41322,7.41716,7.30462,7.3404,225241.70389716,0
+BLW.US,D,20060130,000000,7.44278,7.44936,7.34717,7.371,336524.62509407,0
+BLW.US,D,20060131,000000,7.39588,7.4016,7.32364,7.32871,278576.29579876,0
+BLW.US,D,20060201,000000,7.33202,7.4698,7.33202,7.4698,303518.08581979,0
+BLW.US,D,20060202,000000,7.4777,7.4777,7.36244,7.46187,201766.32845398,0
+BLW.US,D,20060203,000000,7.42949,7.44577,7.26243,7.28398,412107.09406666,0
+BLW.US,D,20060206,000000,7.31817,7.35792,7.24095,7.34434,258274.78941654,0
+BLW.US,D,20060207,000000,7.35792,7.44278,7.34434,7.43955,196381.68810333,0
+BLW.US,D,20060208,000000,7.43955,7.48233,7.42629,7.4698,220357.19480368,0
+BLW.US,D,20060209,000000,7.4698,7.49493,7.43429,7.48233,228181.96600148,0
+BLW.US,D,20060210,000000,7.49493,7.50275,7.44577,7.48722,175844.45106487,0
+BLW.US,D,20060213,000000,7.42629,7.49919,7.39344,7.4777,221334.09662239,0
+BLW.US,D,20060214,000000,7.50275,7.50275,7.40443,7.40443,279789.99012351,0
+BLW.US,D,20060215,000000,7.45341,7.4777,7.42102,7.44936,177078.32053587,0
+BLW.US,D,20060216,000000,7.48233,7.48722,7.44577,7.46187,155790.35568672,0
+BLW.US,D,20060217,000000,7.48233,7.50588,7.43429,7.50588,146005.40975272,0
+BLW.US,D,20060221,000000,7.48722,7.60202,7.44936,7.56171,238933.19525615,0
+BLW.US,D,20060222,000000,7.60616,7.60616,7.51161,7.5393,201045.33243779,0
+BLW.US,D,20060223,000000,7.53591,7.53591,7.44936,7.49493,263163.54590922,0
+BLW.US,D,20060224,000000,7.50588,7.56557,7.45821,7.51632,197115.42631716,0
+BLW.US,D,20060227,000000,7.48233,7.54495,7.42949,7.45341,268541.81516106,0
+BLW.US,D,20060228,000000,7.46187,7.50275,7.43429,7.49919,274171.74281621,0
+BLW.US,D,20060301,000000,7.50275,7.51161,7.45821,7.49493,229886.23493519,0
+BLW.US,D,20060302,000000,7.49919,7.49919,7.44936,7.48233,191995.18656744,0
+BLW.US,D,20060303,000000,7.48233,7.49013,7.42629,7.44278,220604.60580777,0
+BLW.US,D,20060306,000000,7.46187,7.4777,7.37401,7.40443,180741.70235599,0
+BLW.US,D,20060307,000000,7.40443,7.42102,7.32364,7.35083,267810.20064684,0
+BLW.US,D,20060308,000000,7.39344,7.39588,7.2577,7.368,168020.74171688,0
+BLW.US,D,20060309,000000,7.371,7.4016,7.33202,7.39588,225500.79524908,0
+BLW.US,D,20060310,000000,7.44936,7.4652,7.38099,7.40839,196640.77945524,0
+BLW.US,D,20060313,000000,7.42102,7.43955,7.35792,7.40443,165820.5889252,0
+BLW.US,D,20060314,000000,7.41322,7.41716,7.35407,7.368,191504.61195847,0
+BLW.US,D,20060315,000000,7.368,7.40443,7.33674,7.35407,167771.20701319,0
+BLW.US,D,20060316,000000,7.38259,7.40839,7.368,7.4016,230622.09684863,0
+BLW.US,D,20060317,000000,7.38099,7.44936,7.368,7.43955,197855.53562981,0
+BLW.US,D,20060320,000000,7.43429,7.54495,7.40443,7.52102,203245.48522948,0
+BLW.US,D,20060321,000000,7.50275,7.53119,7.45341,7.47329,166545.8323406,0
+BLW.US,D,20060322,000000,7.49919,7.56934,7.4777,7.56557,222318.4313897,0
+BLW.US,D,20060323,000000,7.52904,7.60616,7.52904,7.56557,230873.75525192,0
+BLW.US,D,20060324,000000,7.54495,7.59806,7.52565,7.57593,177307.68009329,0
+BLW.US,D,20060327,000000,7.59005,7.59005,7.48233,7.51161,133781.39482139,0
+BLW.US,D,20060328,000000,7.56171,7.56171,7.48722,7.51161,120807.71392918,0
+BLW.US,D,20060329,000000,7.53119,7.56171,7.50588,7.55191,158974.8432457,0
+BLW.US,D,20060330,000000,7.55191,7.55191,7.44278,7.46187,162398.24701037,0
+BLW.US,D,20060331,000000,7.46187,7.49493,7.42629,7.44577,147968.77003833,0
+BLW.US,D,20060403,000000,7.48233,7.5393,7.42102,7.52565,233073.90804359,0
+BLW.US,D,20060404,000000,7.54495,7.56171,7.52565,7.54495,107375.31392211,0
+BLW.US,D,20060405,000000,7.56171,7.56171,7.53119,7.53119,73865.457841238,0
+BLW.US,D,20060406,000000,7.55841,7.58535,7.53119,7.53591,138436.54435742,0
+BLW.US,D,20060407,000000,7.48233,7.54495,7.41322,7.44278,135732.01290936,0
+BLW.US,D,20060410,000000,7.45341,7.51161,7.42949,7.51161,136474.24592162,0
+BLW.US,D,20060411,000000,7.4698,7.51632,7.45341,7.51161,136703.60547905,0
+BLW.US,D,20060412,000000,7.49919,7.49919,7.40839,7.44577,141606.16601918,0
+BLW.US,D,20060413,000000,7.41322,7.46187,7.34434,7.38099,156277.74474627,0
+BLW.US,D,20060417,000000,7.42102,7.43429,7.29773,7.32871,77533.08706056,0
+BLW.US,D,20060418,000000,7.37401,7.37401,7.27862,7.31817,168516.62557483,0
+BLW.US,D,20060419,000000,7.4016,7.44278,7.29773,7.34717,199587.41265838,0
+BLW.US,D,20060420,000000,7.34717,7.38099,7.29773,7.33202,135498.40595273,0
+BLW.US,D,20060421,000000,7.29773,7.368,7.27306,7.30245,225500.79524908,0
+BLW.US,D,20060424,000000,7.33674,7.37401,7.24095,7.35792,396201.64586856,0
+BLW.US,D,20060425,000000,7.3404,7.4016,7.29773,7.31817,179756.30573885,0
+BLW.US,D,20060426,000000,7.27306,7.31421,7.2532,7.2577,203973.91419429,0
+BLW.US,D,20060427,000000,7.23153,7.23737,7.15571,7.22617,348507.60012015,0
+BLW.US,D,20060428,000000,7.23153,7.2532,7.17851,7.2532,208126.80877354,0
+BLW.US,D,20060501,000000,7.2532,7.3404,7.21872,7.31421,244333.76335386,0
+BLW.US,D,20060502,000000,7.30245,7.3404,7.27306,7.29557,171930.47269124,0
+BLW.US,D,20060503,000000,7.2532,7.29246,7.23737,7.28398,252643.79991159,0
+BLW.US,D,20060504,000000,7.31421,7.4016,7.28398,7.38099,310357.46040046,0
+BLW.US,D,20060505,000000,7.42102,7.50275,7.42102,7.44577,222063.58743701,0
+BLW.US,D,20060508,000000,7.4777,7.4777,7.43955,7.4777,207395.19425932,0
+BLW.US,D,20060509,000000,7.49493,7.49493,7.371,7.40839,312559.73689174,0
+BLW.US,D,20060510,000000,7.42102,7.42102,7.33202,7.371,242863.10137681,0
+BLW.US,D,20060511,000000,7.3404,7.35083,7.21091,7.21091,181473.31687018,0
+BLW.US,D,20060512,000000,7.27862,7.27862,7.17851,7.22617,174874.98219479,0
+BLW.US,D,20060515,000000,7.2532,7.27862,7.18633,7.26478,133781.39482139,0
+BLW.US,D,20060516,000000,7.29246,7.29773,7.2577,7.28398,160688.66882763,0
+BLW.US,D,20060517,000000,7.28398,7.28398,7.12953,7.16174,235281.49378389,0
+BLW.US,D,20060518,000000,7.16174,7.2015,7.13566,7.14054,165820.5889252,0
+BLW.US,D,20060519,000000,7.15571,7.16665,7.1091,7.14054,398656.64261293,0
+BLW.US,D,20060522,000000,7.12531,7.20668,7.11372,7.20668,217671.77665209,0
+BLW.US,D,20060523,000000,7.2144,7.24095,7.18633,7.22617,172906.31266015,0
+BLW.US,D,20060524,000000,7.2577,7.2577,7.2015,7.22249,112259.8230156,0
+BLW.US,D,20060525,000000,7.20668,7.26243,7.20668,7.2577,113483.07398856,0
+BLW.US,D,20060526,000000,7.29773,7.29773,7.23737,7.27862,136474.24592162,0
+BLW.US,D,20060530,000000,7.29557,7.29773,7.23153,7.2532,136474.24592162,0
+BLW.US,D,20060531,000000,7.29773,7.32364,7.22249,7.2577,128405.24926915,0
+BLW.US,D,20060601,000000,7.2577,7.29557,7.22617,7.2577,227691.39139254,0
+BLW.US,D,20060602,000000,7.2532,7.30462,7.2532,7.29557,230622.09684863,0
+BLW.US,D,20060605,000000,7.33674,7.33674,7.23153,7.27306,106639.45200867,0
+BLW.US,D,20060606,000000,7.29557,7.29557,7.17851,7.21091,188333.92844694,0
+BLW.US,D,20060607,000000,7.20668,7.2532,7.18199,7.2144,163865.72343801,0
+BLW.US,D,20060608,000000,7.2015,7.24866,7.18897,7.24866,156277.74474627,0
+BLW.US,D,20060609,000000,7.28681,7.28681,7.22617,7.23737,107615.29197757,0
+BLW.US,D,20060612,000000,7.23737,7.24095,7.21091,7.22249,102956.95689211,0
+BLW.US,D,20060613,000000,7.2144,7.21872,7.13217,7.16174,194929.07757293,0
+BLW.US,D,20060614,000000,7.18897,7.1932,7.12531,7.17851,242132.54871238,0
+BLW.US,D,20060615,000000,7.23737,7.23737,7.16928,7.2126,131093.85297017,0
+BLW.US,D,20060616,000000,7.17851,7.35792,7.17851,7.3404,199587.41265838,0
+BLW.US,D,20060619,000000,7.33674,7.35792,7.26243,7.27306,162398.24701037,0
+BLW.US,D,20060620,000000,7.30998,7.30998,7.23737,7.2692,148700.38455255,0
+BLW.US,D,20060621,000000,7.2692,7.30462,7.26243,7.29246,147481.38097879,0
+BLW.US,D,20060622,000000,7.30245,7.30245,7.26478,7.29773,161409.66484381,0
+BLW.US,D,20060623,000000,7.31817,7.44577,7.26243,7.38099,242387.39266509,0
+BLW.US,D,20060626,000000,7.38099,7.4016,7.3404,7.368,101011.64805315,0
+BLW.US,D,20060627,000000,7.371,7.43429,7.30245,7.36244,167771.20701319,0
+BLW.US,D,20060628,000000,7.37401,7.4016,7.3404,7.368,136703.60547905,0
+BLW.US,D,20060629,000000,7.371,7.39344,7.33674,7.39344,96839.640177438,0
+BLW.US,D,20060630,000000,7.43429,7.43429,7.35407,7.39588,166801.7381431,0
+BLW.US,D,20060703,000000,7.41322,7.4777,7.41322,7.4777,72390.548464968,0
+BLW.US,D,20060705,000000,7.46187,7.50275,7.44278,7.4777,113971.52489792,0
+BLW.US,D,20060706,000000,7.45341,7.51161,7.42629,7.49493,211068.13272766,0
+BLW.US,D,20060707,000000,7.42102,7.46187,7.2692,7.30462,491835.02466986,0
+BLW.US,D,20060710,000000,7.2577,7.28681,7.18633,7.21872,497948.09398533,0
+BLW.US,D,20060711,000000,7.21872,7.26478,7.2144,7.24866,298373.42352459,0
+BLW.US,D,20060712,000000,7.23737,7.24095,7.13566,7.15571,307673.10409866,0
+BLW.US,D,20060713,000000,7.16665,7.19809,7.14054,7.18199,147968.77003833,0
+BLW.US,D,20060714,000000,7.20668,7.21091,7.16174,7.1932,145024.26053481,0
+BLW.US,D,20060717,000000,7.21091,7.21091,7.1451,7.17851,149915.14072709,0
+BLW.US,D,20060718,000000,7.19809,7.2015,7.15083,7.18199,183667.09856305,0
+BLW.US,D,20060719,000000,7.23737,7.2577,7.18633,7.2577,193457.35374605,0
+BLW.US,D,20060720,000000,7.2692,7.29246,7.24095,7.29246,181713.29492566,0
+BLW.US,D,20060721,000000,7.33202,7.33202,7.2692,7.29773,192722.55368244,0
+BLW.US,D,20060724,000000,7.31421,7.38259,7.29246,7.34434,192972.08838614,0
+BLW.US,D,20060725,000000,7.35792,7.38099,7.3404,7.371,209848.0673041,0
+BLW.US,D,20060726,000000,7.371,7.371,7.31817,7.35083,228912.5186659,0
+BLW.US,D,20060727,000000,7.39344,7.41716,7.35792,7.38099,228669.35506103,0
+BLW.US,D,20060728,000000,7.43955,7.44278,7.371,7.40443,170221.95635833,0
+BLW.US,D,20060731,000000,7.44577,7.44577,7.38259,7.40443,284684.05586522,0
+BLW.US,D,20060801,000000,7.41716,7.42949,7.38099,7.41716,243840.0031955,0
+BLW.US,D,20060802,000000,7.45341,7.45821,7.40443,7.42949,162636.10136621,0
+BLW.US,D,20060803,000000,7.42949,7.45341,7.4016,7.44936,180741.70235599,0
+BLW.US,D,20060804,000000,7.48233,7.49919,7.4652,7.4777,105180.47037946,0
+BLW.US,D,20060807,000000,7.49919,7.50275,7.42102,7.42102,139418.75542513,0
+BLW.US,D,20060808,000000,7.47329,7.4777,7.34717,7.40839,315011.5480867,0
+BLW.US,D,20060809,000000,7.41322,7.44577,7.37401,7.44278,200561.12892767,0
+BLW.US,D,20060810,000000,7.44577,7.49919,7.41716,7.49919,220357.19480368,0
+BLW.US,D,20060811,000000,7.49013,7.49013,7.41716,7.4698,182940.79329785,0
+BLW.US,D,20060814,000000,7.48722,7.49013,7.45341,7.48722,117390.68126335,0
+BLW.US,D,20060815,000000,7.50275,7.50275,7.42629,7.44577,163865.72343801,0
+BLW.US,D,20060816,000000,7.53119,7.53119,7.46187,7.49013,166064.81437989,0
+BLW.US,D,20060817,000000,7.52565,7.54495,7.48722,7.54495,231847.47152121,0
+BLW.US,D,20060818,000000,7.57593,7.57593,7.51161,7.5474,187825.30239132,0
+BLW.US,D,20060821,000000,7.5474,7.56171,7.51632,7.5393,163620.43613352,0
+BLW.US,D,20060822,000000,7.55191,7.55191,7.49919,7.54495,147481.38097879,0
+BLW.US,D,20060823,000000,7.57593,7.57593,7.49013,7.5393,147723.48273385,0
+BLW.US,D,20060824,000000,7.55445,7.55445,7.51161,7.54495,169251.42563847,0
+BLW.US,D,20060825,000000,7.60202,7.60202,7.49919,7.54495,219866.62019476,0
+BLW.US,D,20060828,000000,7.55841,7.55841,7.49919,7.54495,186371.6300111,0
+BLW.US,D,20060829,000000,7.5474,7.55191,7.52102,7.54495,200051.44102226,0
+BLW.US,D,20060830,000000,7.54495,7.56557,7.52565,7.5474,181713.29492566,0
+BLW.US,D,20060831,000000,7.57593,7.57593,7.52904,7.55191,213509.3254246,0
+BLW.US,D,20060901,000000,7.55445,7.58137,7.54495,7.57593,217912.81655736,0
+BLW.US,D,20060905,000000,7.58535,7.59806,7.54495,7.59327,171197.79632723,0
+BLW.US,D,20060906,000000,7.60616,7.60616,7.49013,7.53119,155056.61747289,0
+BLW.US,D,20060907,000000,7.55841,7.55841,7.4777,7.49013,198596.70679225,0
+BLW.US,D,20060908,000000,7.52102,7.59005,7.51632,7.59005,142096.74062813,0
+BLW.US,D,20060911,000000,7.59005,7.60202,7.54495,7.55841,223287.90025978,0
+BLW.US,D,20060912,000000,7.53119,7.60202,7.53119,7.58535,192479.39007757,0
+BLW.US,D,20060913,000000,7.58137,7.58535,7.51632,7.51632,185626.21144946,0
+BLW.US,D,20060914,000000,7.52565,7.57593,7.52565,7.54495,175606.59670901,0
+BLW.US,D,20060915,000000,7.56934,7.56934,7.52904,7.55191,142829.41699215,0
+BLW.US,D,20060918,000000,7.56934,7.56934,7.53119,7.55445,157992.63217799,0
+BLW.US,D,20060919,000000,7.57593,7.60616,7.5393,7.55445,192241.53572171,0
+BLW.US,D,20060920,000000,7.58137,7.58535,7.52565,7.5393,149675.16267164,0
+BLW.US,D,20060921,000000,7.52904,7.58535,7.52904,7.56171,149186.71176229,0
+BLW.US,D,20060922,000000,7.59327,7.59327,7.55841,7.55841,169980.91645308,0
+BLW.US,D,20060925,000000,7.56171,7.62301,7.55445,7.58535,266590.13522327,0
+BLW.US,D,20060926,000000,7.61011,7.63884,7.58535,7.61011,247519.31276266,0
+BLW.US,D,20060927,000000,7.62301,7.62923,7.56557,7.59806,164599.46165182,0
+BLW.US,D,20060928,000000,7.60616,7.61266,7.53119,7.56171,207641.54341359,0
+BLW.US,D,20060929,000000,7.56934,7.59806,7.55841,7.57593,223538.49681329,0
+BLW.US,D,20061002,000000,7.5393,7.60616,7.5393,7.59327,207641.54341359,0
+BLW.US,D,20061003,000000,7.58137,7.61794,7.56934,7.60202,116169.55398999,0
+BLW.US,D,20061004,000000,7.59005,7.62301,7.58137,7.59806,169980.91645308,0
+BLW.US,D,20061005,000000,7.61794,7.63573,7.59327,7.62301,147481.38097879,0
+BLW.US,D,20061006,000000,7.62301,7.64253,7.59806,7.61794,124478.5286979,0
+BLW.US,D,20061009,000000,7.61011,7.62687,7.58535,7.62301,149915.14072709,0
+BLW.US,D,20061010,000000,7.62687,7.63573,7.60202,7.61794,168516.62557483,0
+BLW.US,D,20061011,000000,7.65702,7.65702,7.60616,7.61011,250678.31592637,0
+BLW.US,D,20061012,000000,7.61266,7.61794,7.55841,7.56934,230873.75525192,0
+BLW.US,D,20061013,000000,7.61011,7.63884,7.58535,7.59327,120569.85957331,0
+BLW.US,D,20061016,000000,7.61011,7.64253,7.59806,7.60202,149186.71176229,0
+BLW.US,D,20061017,000000,7.60616,7.62687,7.58535,7.58535,182203.8695346,0
+BLW.US,D,20061018,000000,7.58535,7.63573,7.58535,7.60616,164352.05064776,0
+BLW.US,D,20061019,000000,7.61011,7.6507,7.59327,7.61011,138910.12936953,0
+BLW.US,D,20061020,000000,7.61011,7.64253,7.58535,7.59327,186124.21900702,0
+BLW.US,D,20061023,000000,7.58535,7.61266,7.58137,7.60616,146985.49712083,0
+BLW.US,D,20061024,000000,7.60616,7.63884,7.59806,7.62923,224515.39863197,0
+BLW.US,D,20061025,000000,7.62301,7.66171,7.61011,7.63884,142096.74062813,0
+BLW.US,D,20061026,000000,7.62301,7.66926,7.62301,7.66171,165572.11607131,0
+BLW.US,D,20061027,000000,7.66926,7.66926,7.62923,7.64253,90249.800300452,0
+BLW.US,D,20061030,000000,7.63573,7.66926,7.61266,7.62301,253626.01097931,0
+BLW.US,D,20061031,000000,7.6507,7.66171,7.63573,7.64253,191008.72810051,0
+BLW.US,D,20061101,000000,7.64253,7.68113,7.63573,7.65448,180491.10580248,0
+BLW.US,D,20061102,000000,7.63884,7.63884,7.5474,7.55445,231847.47152121,0
+BLW.US,D,20061103,000000,7.52102,7.56171,7.4698,7.50275,182203.8695346,0
+BLW.US,D,20061106,000000,7.48233,7.55841,7.48233,7.54495,184902.02988386,0
+BLW.US,D,20061107,000000,7.57593,7.59327,7.53591,7.57593,149186.71176229,0
+BLW.US,D,20061108,000000,7.56557,7.58535,7.5393,7.55445,152364.82822247,0
+BLW.US,D,20061109,000000,7.55445,7.60616,7.55191,7.56171,194438.50296397,0
+BLW.US,D,20061110,000000,7.55841,7.59327,7.55445,7.56557,120084.59421339,0
+BLW.US,D,20061113,000000,7.49493,7.57593,7.49493,7.5474,161903.42500218,0
+BLW.US,D,20061114,000000,7.53119,7.60202,7.53119,7.56557,197377.70321848,0
+BLW.US,D,20061115,000000,7.55191,7.58535,7.55191,7.56557,166545.8323406,0
+BLW.US,D,20061116,000000,7.56557,7.61794,7.55841,7.56171,186124.21900702,0
+BLW.US,D,20061117,000000,7.53119,7.59005,7.53119,7.57593,135732.01290936,0
+BLW.US,D,20061120,000000,7.54495,7.59806,7.51632,7.58535,193940.49540639,0
+BLW.US,D,20061121,000000,7.56557,7.61011,7.55445,7.60616,208620.56893189,0
+BLW.US,D,20061122,000000,7.61011,7.70175,7.59005,7.66926,381284.77983699,0
+BLW.US,D,20061124,000000,7.67548,7.73669,7.66399,7.69301,114947.36486682,0
+BLW.US,D,20061127,000000,7.67548,7.78141,7.67548,7.76173,296661.72164227,0
+BLW.US,D,20061128,000000,7.76173,7.76173,7.66171,7.73339,336524.62509407,0
+BLW.US,D,20061129,000000,7.7446,7.8124,7.70579,7.80479,366843.62251713,0
+BLW.US,D,20061130,000000,7.86721,7.86721,7.78763,7.82134,218403.3911663,0
+BLW.US,D,20061201,000000,7.84612,7.88879,7.78923,7.80479,228181.96600148,0
+BLW.US,D,20061204,000000,7.82134,7.90102,7.80751,7.8789,279548.95021824,0
+BLW.US,D,20061205,000000,7.90102,7.90102,7.86721,7.89557,169251.42563847,0
+BLW.US,D,20061206,000000,7.9028,7.9028,7.8558,7.88879,205428.64842431,0
+BLW.US,D,20061207,000000,7.90102,7.90696,7.86721,7.88454,154326.06480846,0
+BLW.US,D,20061208,000000,7.8789,7.88879,7.80751,7.8558,198596.70679225,0
+BLW.US,D,20061211,000000,7.86721,7.8789,7.76569,7.80157,195899.60829281,0
+BLW.US,D,20061212,000000,7.82644,7.82644,7.73339,7.77002,210085.92165996,0
+BLW.US,D,20061213,000000,7.77718,7.77718,7.59806,7.62923,296175.39443253,0
+BLW.US,D,20061214,000000,7.64253,7.64253,7.55445,7.64253,326516.69070146,0
+BLW.US,D,20061215,000000,7.62301,7.67688,7.59327,7.61794,252395.32705771,0
+BLW.US,D,20061218,000000,7.65702,7.67688,7.61794,7.63884,229886.23493519,0
+BLW.US,D,20061219,000000,7.64253,7.66399,7.61266,7.6507,226474.51151838,0
+BLW.US,D,20061220,000000,7.62301,7.70579,7.62301,7.70175,211309.17263293,0
+BLW.US,D,20061221,000000,7.70175,7.71144,7.65448,7.67548,147723.48273385,0
+BLW.US,D,20061222,000000,7.66171,7.68113,7.62301,7.67548,143081.07539545,0
+BLW.US,D,20061226,000000,7.63884,7.68113,7.63884,7.66926,143809.50436026,0
+BLW.US,D,20061227,000000,7.65448,7.68592,7.6507,7.67688,179518.451383,0
+BLW.US,D,20061228,000000,7.72369,7.72369,7.65448,7.65702,221579.38392687,0
+BLW.US,D,20061229,000000,7.70175,7.70579,7.65702,7.68113,176819.22918395,0
+BLW.US,D,20070103,000000,7.68113,7.69863,7.66171,7.67548,241635.60300461,0
+BLW.US,D,20070104,000000,7.66399,7.76569,7.66171,7.74959,175844.45106487,0
+BLW.US,D,20070105,000000,7.74055,7.74055,7.68113,7.71955,159954.9306138,0
+BLW.US,D,20070108,000000,7.66399,7.7446,7.66171,7.7446,225500.79524908,0
+BLW.US,D,20070109,000000,7.7446,7.74959,7.70579,7.74959,171452.64027994,0
+BLW.US,D,20070110,000000,7.74959,7.74959,7.70579,7.72926,202264.33601156,0
+BLW.US,D,20070111,000000,7.72926,7.75741,7.71955,7.75741,104913.94607893,0
+BLW.US,D,20070112,000000,7.7446,7.84121,7.73339,7.79686,289331.77245264,0
+BLW.US,D,20070116,000000,7.78141,7.81571,7.7738,7.8124,157992.63217799,0
+BLW.US,D,20070117,000000,7.82134,7.82644,7.78763,7.82644,153591.26474485,0
+BLW.US,D,20070118,000000,7.84612,7.84612,7.80751,7.82134,191256.13910459,0
+BLW.US,D,20070119,000000,7.84612,7.84612,7.80479,7.80479,234053.9954117,0
+BLW.US,D,20070122,000000,7.82134,7.86091,7.79368,7.8188,177560.40034639,0
+BLW.US,D,20070123,000000,7.76569,7.80479,7.75279,7.78763,208620.56893189,0
+BLW.US,D,20070124,000000,7.76569,7.81571,7.73339,7.81571,240418.72313046,0
+BLW.US,D,20070125,000000,7.81571,7.86721,7.78763,7.80157,258515.8293218,0
+BLW.US,D,20070126,000000,7.79686,7.81571,7.7738,7.80157,223287.90025978,0
+BLW.US,D,20070129,000000,7.8124,7.8558,7.73339,7.77718,230873.75525192,0
+BLW.US,D,20070130,000000,7.81571,7.8188,7.7738,7.78763,168757.6654801,0
+BLW.US,D,20070131,000000,7.80157,7.8124,7.76569,7.78141,175606.59670901,0
+BLW.US,D,20070201,000000,7.78763,7.81571,7.7738,7.78923,187825.30239132,0
+BLW.US,D,20070202,000000,7.76569,7.79686,7.76173,7.78923,202025.41980591,0
+BLW.US,D,20070205,000000,7.74959,7.8124,7.74959,7.8124,160199.15606849,0
+BLW.US,D,20070206,000000,7.79686,7.82134,7.76569,7.79686,317206.39162935,0
+BLW.US,D,20070207,000000,7.80479,7.8188,7.77718,7.8124,137930.04200144,0
+BLW.US,D,20070208,000000,7.81571,7.83285,7.80157,7.83285,193701.57920073,0
+BLW.US,D,20070209,000000,7.83285,7.83285,7.79686,7.82644,134511.94748579,0
+BLW.US,D,20070212,000000,7.82644,7.83285,7.80479,7.83285,130359.05290654,0
+BLW.US,D,20070213,000000,7.78763,7.8188,7.76569,7.78763,249464.62160163,0
+BLW.US,D,20070214,000000,7.78763,7.8188,7.75279,7.78141,225996.67910705,0
+BLW.US,D,20070215,000000,7.79368,7.8124,7.75279,7.77002,236497.31180823,0
+BLW.US,D,20070216,000000,7.80479,7.82134,7.7738,7.80479,251180.57088315,0
+BLW.US,D,20070220,000000,7.78763,7.87136,7.78763,7.81571,269767.18983366,0
+BLW.US,D,20070221,000000,7.81571,7.9307,7.78923,7.84612,281746.9793103,0
+BLW.US,D,20070222,000000,7.84612,7.8789,7.81571,7.84612,177560.40034639,0
+BLW.US,D,20070223,000000,7.86721,7.88879,7.84612,7.88454,189294.90251858,0
+BLW.US,D,20070226,000000,7.88454,7.9028,7.8558,7.88879,203973.91419429,0
+BLW.US,D,20070227,000000,7.88879,7.89557,7.84612,7.87136,163377.27252866,0
+BLW.US,D,20070228,000000,7.9028,7.9028,7.85028,7.9028,197855.53562981,0
+BLW.US,D,20070301,000000,7.90696,7.90696,7.78763,7.84612,203973.91419429,0
+BLW.US,D,20070302,000000,7.86721,7.86721,7.73339,7.78763,290550.77602642,0
+BLW.US,D,20070305,000000,7.75279,7.78923,7.69863,7.72369,162398.24701037,0
+BLW.US,D,20070306,000000,7.68113,7.75279,7.68113,7.71144,182203.8695346,0
+BLW.US,D,20070307,000000,7.68592,7.7738,7.68592,7.72369,232349.72647798,0
+BLW.US,D,20070308,000000,7.71955,7.77002,7.71955,7.76569,160688.66882763,0
+BLW.US,D,20070309,000000,7.78763,7.79686,7.74055,7.77002,191504.61195847,0
+BLW.US,D,20070312,000000,7.80479,7.83285,7.76173,7.80479,171930.47269124,0
+BLW.US,D,20070313,000000,7.79686,7.79686,7.68113,7.72926,189294.90251858,0
+BLW.US,D,20070314,000000,7.74959,7.75279,7.61266,7.6507,303518.08581979,0
+BLW.US,D,20070315,000000,7.66171,7.71559,7.63573,7.70175,265851.08776043,0
+BLW.US,D,20070316,000000,7.71559,7.74959,7.68592,7.71144,116907.53960301,0
+BLW.US,D,20070319,000000,7.71144,7.73339,7.68113,7.72926,195418.59033206,0
+BLW.US,D,20070320,000000,7.73339,7.76569,7.73339,7.75279,197115.42631716,0
+BLW.US,D,20070321,000000,7.7446,7.77002,7.72369,7.77002,190509.65869313,0
+BLW.US,D,20070322,000000,7.73669,7.78141,7.71955,7.77718,247748.67232008,0
+BLW.US,D,20070323,000000,7.78141,7.8124,7.7446,7.78141,321854.10821678,0
+BLW.US,D,20070326,000000,7.78763,7.79686,7.73339,7.7738,234053.9954117,0
+BLW.US,D,20070327,000000,7.75741,7.82134,7.75279,7.81571,241635.60300461,0
+BLW.US,D,20070328,000000,7.80479,7.85028,7.78141,7.82134,171452.64027994,0
+BLW.US,D,20070329,000000,7.86345,7.86721,7.80751,7.82644,163865.72343801,0
+BLW.US,D,20070330,000000,7.8755,7.8789,7.82644,7.86721,146252.82075681,0
+BLW.US,D,20070402,000000,7.88879,7.91204,7.86345,7.90102,177307.68009329,0
+BLW.US,D,20070403,000000,7.90102,8.05076,7.89802,7.94651,220357.19480368,0
+BLW.US,D,20070404,000000,7.9515,7.96703,7.91646,7.95395,187093.6878771,0
+BLW.US,D,20070405,000000,7.99878,7.99878,7.93578,7.95395,186848.40057262,0
+BLW.US,D,20070409,000000,7.94651,8.04708,7.94651,8.00914,177560.40034639,0
+BLW.US,D,20070410,000000,8.03552,8.06839,8.00733,8.03552,132794.93635446,0
+BLW.US,D,20070411,000000,8.03552,8.06839,7.94058,7.96703,251180.57088315,0
+BLW.US,D,20070412,000000,7.9515,7.95734,7.86721,7.91646,290070.81991548,0
+BLW.US,D,20070413,000000,7.95395,7.95395,7.88879,7.93578,141117.71510984,0
+BLW.US,D,20070416,000000,7.92719,7.97976,7.90696,7.97976,167282.75610384,0
+BLW.US,D,20070417,000000,8.03552,8.03552,7.92154,7.9515,192241.53572171,0
+BLW.US,D,20070418,000000,7.97976,7.99078,7.90102,7.91646,188555.85505573,0
+BLW.US,D,20070419,000000,7.8755,7.94651,7.8755,7.9307,156527.27944995,0
+BLW.US,D,20070420,000000,7.92719,7.98456,7.89557,7.97129,220115.09304863,0
+BLW.US,D,20070423,000000,7.96703,7.9757,7.90696,7.94058,151878.50101272,0
+BLW.US,D,20070424,000000,7.90696,7.94651,7.90696,7.92719,136236.39156576,0
+BLW.US,D,20070425,000000,7.89802,7.95734,7.89802,7.91646,193940.49540639,0
+BLW.US,D,20070426,000000,7.95395,7.9757,7.92154,7.94058,126693.54738682,0
+BLW.US,D,20070427,000000,7.95395,7.98456,7.94651,7.97129,95382.782247818,0
+BLW.US,D,20070430,000000,8.72101,8.72101,7.9307,7.93578,170712.53096729,0
+BLW.US,D,20070501,000000,7.93578,7.97129,7.9307,7.9307,126206.15832727,0
+BLW.US,D,20070502,000000,7.92719,8.00244,7.9257,7.9307,213267.22366954,0
+BLW.US,D,20070503,000000,7.96703,7.9757,7.93578,7.94651,94651.167733599,0
+BLW.US,D,20070504,000000,7.94651,8.00244,7.9307,7.9307,122280.49960584,0
+BLW.US,D,20070507,000000,7.94407,7.9757,7.94407,7.9515,131093.85297017,0
+BLW.US,D,20070508,000000,7.94407,7.96165,7.92719,7.94058,165820.5889252,0
+BLW.US,D,20070509,000000,7.9307,7.99078,7.9307,7.95395,193940.49540639,0
+BLW.US,D,20070510,000000,7.96703,7.97976,7.92719,7.9515,173642.17457358,0
+BLW.US,D,20070511,000000,7.91204,7.9307,7.78763,7.89557,275139.08798668,0
+BLW.US,D,20070514,000000,7.89557,7.9028,7.87136,7.8755,164599.46165182,0
+BLW.US,D,20070515,000000,7.8755,7.9028,7.86345,7.86345,194675.29547003,0
+BLW.US,D,20070516,000000,7.85028,7.99878,7.85028,7.89802,175107.52730163,0
+BLW.US,D,20070517,000000,7.90696,7.90696,7.87136,7.88879,122774.2597642,0
+BLW.US,D,20070518,000000,7.8789,7.90102,7.86091,7.86721,135005.70764416,0
+BLW.US,D,20070521,000000,7.8789,7.88454,7.82644,7.85028,191504.61195847,0
+BLW.US,D,20070522,000000,7.86091,7.86091,7.78923,7.80157,224035.44252104,0
+BLW.US,D,20070523,000000,7.71955,7.84612,7.67688,7.80751,243597.90144043,0
+BLW.US,D,20070524,000000,7.78763,7.84121,7.77718,7.78763,191749.89926295,0
+BLW.US,D,20070525,000000,7.78763,7.83623,7.77718,7.81571,182203.8695346,0
+BLW.US,D,20070529,000000,7.84612,7.92154,7.84121,7.89802,182699.75339258,0
+BLW.US,D,20070530,000000,7.80479,7.88879,7.80479,7.86345,172678.01495252,0
+BLW.US,D,20070531,000000,7.9028,7.92154,7.87136,7.89557,188333.92844694,0
+BLW.US,D,20070601,000000,7.88879,7.90102,7.86091,7.86091,128405.24926915,0
+BLW.US,D,20070604,000000,7.86091,7.8789,7.8124,7.86345,159708.58145954,0
+BLW.US,D,20070605,000000,7.88879,7.88879,7.82644,7.8558,211554.4599374,0
+BLW.US,D,20070606,000000,7.8755,7.8755,7.78763,7.79368,160440.19597375,0
+BLW.US,D,20070607,000000,7.79368,7.79368,7.54495,7.6507,218159.16571164,0
+BLW.US,D,20070608,000000,7.55191,7.68826,7.55191,7.62687,217186.51129214,0
+BLW.US,D,20070611,000000,7.66171,7.68113,7.62687,7.6456,160440.19597375,0
+BLW.US,D,20070612,000000,7.65702,7.65702,7.58535,7.59327,148946.73370684,0
+BLW.US,D,20070613,000000,7.61794,7.63884,7.54495,7.60616,250196.23611583,0
+BLW.US,D,20070614,000000,7.60202,7.70175,7.59005,7.68826,218642.30737197,0
+BLW.US,D,20070615,000000,7.70175,7.80479,7.66926,7.68826,188073.77524519,0
+BLW.US,D,20070618,000000,7.73339,7.73669,7.6456,7.67688,145278.04263769,0
+BLW.US,D,20070619,000000,7.69301,7.70579,7.66171,7.69301,130112.70375225,0
+BLW.US,D,20070620,000000,7.69863,7.80157,7.67688,7.72369,251427.98188722,0
+BLW.US,D,20070621,000000,7.68113,7.75741,7.68113,7.71955,162885.63606989,0
+BLW.US,D,20070622,000000,7.63884,7.72369,7.63884,7.68826,211068.13272766,0
+BLW.US,D,20070625,000000,7.7446,7.75741,7.66171,7.70579,137698.55874439,0
+BLW.US,D,20070626,000000,7.76569,7.76569,7.67548,7.71144,172432.72764805,0
+BLW.US,D,20070627,000000,7.66171,7.72369,7.66171,7.66171,145765.43169725,0
+BLW.US,D,20070628,000000,7.66171,7.69301,7.62301,7.68113,204225.57259758,0
+BLW.US,D,20070629,000000,7.69301,7.72369,7.68113,7.71559,121800.54349493,0
+BLW.US,D,20070702,000000,7.68826,7.70579,7.66926,7.70175,160688.66882763,0
+BLW.US,D,20070703,000000,7.71955,7.74055,7.69301,7.72369,77282.490507069,0
+BLW.US,D,20070705,000000,7.68826,7.73669,7.62923,7.6456,138436.54435742,0
+BLW.US,D,20070706,000000,7.66171,7.66399,7.62923,7.66171,61873.988016747,0
+BLW.US,D,20070709,000000,7.68826,7.70175,7.63884,7.66926,128405.24926915,0
+BLW.US,D,20070710,000000,7.67688,7.68113,7.56171,7.59005,215967.5077184,0
+BLW.US,D,20070711,000000,7.61794,7.61794,7.56171,7.56171,162398.24701037,0
+BLW.US,D,20070712,000000,7.55191,7.55191,7.44577,7.46187,130851.7512151,0
+BLW.US,D,20070713,000000,7.44577,7.45341,7.21872,7.29773,386424.13288316,0
+BLW.US,D,20070716,000000,7.32871,7.37401,7.31421,7.34434,205685.61607661,0
+BLW.US,D,20070717,000000,7.39344,7.39588,7.29773,7.30462,263891.97487403,0
+BLW.US,D,20070718,000000,7.23737,7.29773,7.22617,7.24095,219393.03518264,0
+BLW.US,D,20070719,000000,7.27862,7.28681,7.22617,7.22617,202760.21986953,0
+BLW.US,D,20070720,000000,7.18199,7.2144,7.09959,7.16665,236985.7627176,0
+BLW.US,D,20070723,000000,7.16174,7.28398,7.15571,7.20668,140878.79890416,0
+BLW.US,D,20070724,000000,7.2532,7.2532,7.1091,7.11674,174874.98219479,0
+BLW.US,D,20070725,000000,7.10618,7.13217,7.00796,7.04318,208620.56893189,0
+BLW.US,D,20070726,000000,7.00362,7.02632,6.8101,6.88487,417726.40322375,0
+BLW.US,D,20070727,000000,6.85183,6.9637,6.83242,6.89346,397183.85693625,0
+BLW.US,D,20070730,000000,6.92283,6.97246,6.89346,6.9637,238455.36284483,0
+BLW.US,D,20070731,000000,7.03527,7.05223,6.95042,6.9637,289812.79041337,0
+BLW.US,D,20070801,000000,6.90229,6.95578,6.81886,6.85529,247274.02545818,0
+BLW.US,D,20070802,000000,6.82507,6.88487,6.81471,6.84683,182203.8695346,0
+BLW.US,D,20070803,000000,6.87292,6.89845,6.81886,6.87292,147481.38097879,0
+BLW.US,D,20070806,000000,6.90531,6.90531,6.72732,6.84324,210584.99106732,0
+BLW.US,D,20070807,000000,6.84324,6.86085,6.74597,6.81886,226240.90456174,0
+BLW.US,D,20070808,000000,6.79088,6.97246,6.78514,6.91332,312320.82068608,0
+BLW.US,D,20070809,000000,6.9282,6.93319,6.82507,6.83948,197855.53562981,0
+BLW.US,D,20070810,000000,6.78155,6.83242,6.73052,6.82159,223786.96966716,0
+BLW.US,D,20070813,000000,6.734,6.75028,6.637,6.637,188333.92844694,0
+BLW.US,D,20070814,000000,6.57722,6.6837,6.49677,6.51693,282235.43021964,0
+BLW.US,D,20070815,000000,6.29693,6.49677,6.29429,6.32886,559342.12589115,0
+BLW.US,D,20070816,000000,6.30494,6.30494,5.75619,6.13287,686767.28779219,0
+BLW.US,D,20070817,000000,6.21057,6.50027,6.20691,6.48876,395721.68975762,0
+BLW.US,D,20070820,000000,6.55224,6.70952,6.54349,6.6419,295443.77991831,0
+BLW.US,D,20070821,000000,6.65452,6.95578,6.65452,6.86085,345584.32761266,0
+BLW.US,D,20070822,000000,6.87292,6.91765,6.85183,6.90229,387157.87109701,0
+BLW.US,D,20070823,000000,6.92283,6.94786,6.88873,6.90947,211554.4599374,0
+BLW.US,D,20070824,000000,6.92283,6.93319,6.89346,6.91765,134036.23877408,0
+BLW.US,D,20070827,000000,6.93178,6.93319,6.88873,6.89845,153345.97744037,0
+BLW.US,D,20070828,000000,6.9282,6.93178,6.89346,6.9282,305718.23861146,0
+BLW.US,D,20070829,000000,6.93319,7.00796,6.91765,6.99581,149675.16267164,0
+BLW.US,D,20070830,000000,6.99298,7.05741,6.93818,6.95578,147968.77003833,0
+BLW.US,D,20070831,000000,6.99581,7.01464,6.9282,6.99025,138910.12936953,0
+BLW.US,D,20070904,000000,6.99025,7.00052,6.91765,6.99298,193940.49540639,0
+BLW.US,D,20070905,000000,7.00796,7.05223,6.97565,7.03527,135498.40595273,0
+BLW.US,D,20070906,000000,7.09959,7.09959,7.02632,7.07209,173642.17457358,0
+BLW.US,D,20070907,000000,7.07209,7.07209,6.97565,6.97991,141845.08222483,0
+BLW.US,D,20070910,000000,7.08395,7.08669,6.97565,7.03876,119105.56869509,0
+BLW.US,D,20070911,000000,7.06344,7.11937,7.03216,7.09959,125216.51431094,0
+BLW.US,D,20070912,000000,7.08669,7.09959,7.00796,7.03527,107615.29197757,0
+BLW.US,D,20070913,000000,7.00362,7.07209,6.97991,6.98488,120807.71392918,0
+BLW.US,D,20070914,000000,6.99025,7.04318,6.90229,6.9282,151390.05010338,0
+BLW.US,D,20070917,000000,6.89346,6.91332,6.77808,6.81471,192241.53572171,0
+BLW.US,D,20070918,000000,6.81471,6.9282,6.77808,6.91765,189294.90251858,0
+BLW.US,D,20070919,000000,6.91765,7.00052,6.86293,6.97565,332379.16346342,0
+BLW.US,D,20070920,000000,7.00052,7.00052,6.90229,6.97565,177560.40034639,0
+BLW.US,D,20070921,000000,7.00796,7.11674,6.97565,7.11372,197115.42631716,0
+BLW.US,D,20070924,000000,7.08047,7.12531,7.02124,7.04318,179518.451383,0
+BLW.US,D,20070925,000000,7.05223,7.07728,6.97991,7.05741,183667.09856305,0
+BLW.US,D,20070926,000000,7.08047,7.09111,7.04318,7.06777,102474.87708159,0
+BLW.US,D,20070927,000000,7.13217,7.13217,7.08047,7.1091,114715.88160976,0
+BLW.US,D,20070928,000000,7.11674,7.11674,7.03527,7.05741,155568.4290779,0
+BLW.US,D,20071001,000000,7.04864,7.10308,6.93178,7.00796,273674.79710845,0
+BLW.US,D,20071002,000000,7.01464,7.05741,6.99581,7.03527,111529.27035118,0
+BLW.US,D,20071003,000000,7.01464,7.03216,6.92283,7.00052,270259.8881422,0
+BLW.US,D,20071004,000000,7.01888,7.02124,6.95945,7.00796,125467.11086444,0
+BLW.US,D,20071005,000000,7.01464,7.06344,7.01135,7.01464,128651.59842342,0
+BLW.US,D,20071008,000000,7.04864,7.06344,6.95578,6.97246,139640.68203395,0
+BLW.US,D,20071009,000000,6.91332,7.01135,6.91332,6.9637,187093.6878771,0
+BLW.US,D,20071010,000000,6.93319,6.98488,6.91332,6.95578,209115.39094007,0
+BLW.US,D,20071011,000000,6.90229,6.93818,6.87997,6.90531,202502.19036743,0
+BLW.US,D,20071012,000000,6.92283,6.93319,6.89346,6.93319,109321.68461087,0
+BLW.US,D,20071015,000000,6.95042,6.95042,6.90531,6.92283,175606.59670901,0
+BLW.US,D,20071016,000000,6.89346,6.91765,6.83948,6.89346,230622.09684863,0
+BLW.US,D,20071017,000000,6.95578,6.95578,6.86085,6.93319,218159.16571164,0
+BLW.US,D,20071018,000000,6.99581,6.99581,6.92283,6.93319,182203.8695346,0
+BLW.US,D,20071019,000000,6.93319,6.97246,6.93178,6.94355,155305.09032679,0
+BLW.US,D,20071022,000000,6.94355,6.94355,6.83948,6.85183,195167.99377859,0
+BLW.US,D,20071023,000000,6.85183,6.89346,6.79088,6.82159,217671.77665209,0
+BLW.US,D,20071024,000000,6.79579,6.82507,6.77158,6.79088,169725.01065058,0
+BLW.US,D,20071025,000000,6.79088,6.89845,6.78155,6.82817,262177.0874423,0
+BLW.US,D,20071026,000000,6.81471,6.88873,6.81471,6.82507,223053.23145334,0
+BLW.US,D,20071029,000000,6.84324,6.86764,6.79088,6.79579,169980.91645308,0
+BLW.US,D,20071030,000000,6.77158,6.79579,6.71386,6.78155,238207.95184074,0
+BLW.US,D,20071031,000000,6.80585,6.80585,6.74597,6.76225,146735.96241713,0
+BLW.US,D,20071101,000000,6.78514,6.88873,6.77158,6.86085,337999.53447033,0
+BLW.US,D,20071102,000000,6.83242,6.85183,6.8101,6.84683,140621.83125188,0
+BLW.US,D,20071105,000000,6.84683,6.84683,6.70952,6.73052,211068.13272766,0
+BLW.US,D,20071106,000000,6.73052,6.74257,6.66205,6.69654,308408.96601209,0
+BLW.US,D,20071107,000000,6.65037,6.6837,6.55912,6.56204,304483.30729064,0
+BLW.US,D,20071108,000000,6.56204,6.56871,6.48876,6.54349,292747.74326866,0
+BLW.US,D,20071109,000000,6.55912,6.62805,6.46814,6.62805,277552.67258873,0
+BLW.US,D,20071112,000000,6.637,6.637,6.53031,6.58191,215473.74756002,0
+BLW.US,D,20071113,000000,6.48876,6.608,6.48876,6.60348,315990.57360502,0
+BLW.US,D,20071114,000000,6.62805,6.65452,6.48876,6.50922,235765.69729402,0
+BLW.US,D,20071115,000000,6.46551,6.49677,6.40939,6.43924,239919.65372307,0
+BLW.US,D,20071116,000000,6.37124,6.43387,6.34844,6.41163,316481.14821395,0
+BLW.US,D,20071119,000000,6.37547,6.43387,6.36804,6.40939,298626.1437777,0
+BLW.US,D,20071120,000000,6.40939,6.41796,6.31277,6.31277,384463.95814698,0
+BLW.US,D,20071121,000000,6.34044,6.39148,6.27264,6.37124,287613.69947149,0
+BLW.US,D,20071123,000000,6.38631,6.43387,6.36804,6.42568,103697.06620477,0
+BLW.US,D,20071126,000000,6.39544,6.41539,6.33329,6.34844,260715.98211346,0
+BLW.US,D,20071127,000000,6.36804,6.41796,6.34477,6.41796,403304.35920035,0
+BLW.US,D,20071128,000000,6.44884,6.51693,6.39148,6.46551,271481.01541557,0
+BLW.US,D,20071129,000000,6.506,6.52493,6.45204,6.48455,229408.40252388,0
+BLW.US,D,20071130,000000,6.53031,6.61111,6.51693,6.53031,290306.55057172,0
+BLW.US,D,20071203,000000,6.53031,6.70952,6.53031,6.6806,406238.25020584,0
+BLW.US,D,20071204,000000,6.61111,6.70593,6.54687,6.55676,323078.42103956,0
+BLW.US,D,20071205,000000,6.55224,6.56599,6.53031,6.55912,279053.06636027,0
+BLW.US,D,20071206,000000,6.56599,6.61111,6.54038,6.56204,293162.92654161,0
+BLW.US,D,20071207,000000,6.57722,6.58945,6.54349,6.55224,237488.01767435,0
+BLW.US,D,20071210,000000,6.55224,6.63372,6.55224,6.56871,262925.69155336,0
+BLW.US,D,20071211,000000,6.5354,6.55912,6.43387,6.49677,328700.91574607,0
+BLW.US,D,20071212,000000,6.51693,6.58191,6.47323,6.49677,396201.64586856,0
+BLW.US,D,20071213,000000,6.49677,6.506,6.43387,6.46165,342876.61061519,0
+BLW.US,D,20071214,000000,6.40939,6.50027,6.39148,6.46814,261446.53477788,0
+BLW.US,D,20071217,000000,6.4562,6.48876,6.40939,6.40939,283470.36154047,0
+BLW.US,D,20071218,000000,6.48876,6.48876,6.36229,6.39148,320632.98094341,0
+BLW.US,D,20071219,000000,6.46551,6.46551,6.31709,6.32886,359515.79702711,0
+BLW.US,D,20071220,000000,6.37547,6.38273,6.30108,6.30108,414625.80179919,0
+BLW.US,D,20071221,000000,6.30881,6.40308,6.30881,6.32886,472881.00568755,0
+BLW.US,D,20071224,000000,6.44884,6.46165,6.35382,6.42568,213267.22366954,0
+BLW.US,D,20071226,000000,6.42568,6.48876,6.41163,6.45204,249039.88168046,0
+BLW.US,D,20071227,000000,6.42568,6.44884,6.35382,6.39986,481566.93707554,0
+BLW.US,D,20071228,000000,6.40939,6.43387,6.37124,6.37547,365821.06115692,0
+BLW.US,D,20071231,000000,6.41796,6.42896,6.37547,6.42896,358791.61546151,0
+BLW.US,D,20080102,000000,6.48876,6.48876,6.39544,6.4562,278332.07034408,0
+BLW.US,D,20080103,000000,6.47323,6.65037,6.46814,6.65037,207641.54341359,0
+BLW.US,D,20080104,000000,6.67533,6.67533,6.55676,6.56871,125905.65483305,0
+BLW.US,D,20080107,000000,6.58945,6.58945,6.48876,6.55224,225500.79524908,0
+BLW.US,D,20080108,000000,6.55224,6.58491,6.54349,6.58491,146985.49712083,0
+BLW.US,D,20080109,000000,6.61111,6.61111,6.50922,6.58945,150554.37430848,0
+BLW.US,D,20080110,000000,6.58945,6.58945,6.5354,6.56871,135498.40595273,0
+BLW.US,D,20080111,000000,6.62373,6.64623,6.56871,6.608,297049.29682032,0
+BLW.US,D,20080114,000000,6.58945,6.64623,6.58945,6.64623,151625.78075962,0
+BLW.US,D,20080115,000000,6.62805,6.65876,6.61544,6.65037,189057.04816272,0
+BLW.US,D,20080116,000000,6.62805,6.6837,6.61957,6.6806,188828.75045509,0
+BLW.US,D,20080117,000000,6.68853,6.7004,6.51693,6.56204,219260.30395728,0
+BLW.US,D,20080118,000000,6.57722,6.60348,6.39544,6.43924,301730.99260146,0
+BLW.US,D,20080122,000000,6.28715,6.37897,6.04323,6.37897,325524.92298552,0
+BLW.US,D,20080123,000000,6.35382,6.50922,6.33329,6.46814,270870.4517789,0
+BLW.US,D,20080124,000000,6.54349,6.55224,6.47654,6.55224,256069.32737585,0
+BLW.US,D,20080125,000000,6.58945,6.62805,6.54038,6.59905,205145.13452691,0
+BLW.US,D,20080128,000000,6.61111,6.62805,6.55676,6.61957,241631.3556054,0
+BLW.US,D,20080129,000000,6.65037,6.6837,6.60348,6.6806,187825.30239132,0
+BLW.US,D,20080130,000000,6.73052,6.73052,6.637,6.71845,135498.40595273,0
+BLW.US,D,20080131,000000,6.73702,6.73702,6.66205,6.72374,156766.19565561,0
+BLW.US,D,20080201,000000,6.75028,6.80585,6.69248,6.70593,183913.44771731,0
+BLW.US,D,20080204,000000,6.73052,6.73052,6.61111,6.65037,310907.49859837,0
+BLW.US,D,20080205,000000,6.62805,6.66205,6.57363,6.58945,156766.19565561,0
+BLW.US,D,20080206,000000,6.62373,6.75028,6.5354,6.56871,153099.62828609,0
+BLW.US,D,20080207,000000,6.57363,6.637,6.54687,6.61544,173642.17457358,0
+BLW.US,D,20080208,000000,6.56871,6.58491,6.53031,6.57722,159218.00685058,0
+BLW.US,D,20080211,000000,6.54349,6.57363,6.54038,6.56599,157749.46857313,0
+BLW.US,D,20080212,000000,6.55676,6.56871,6.48049,6.49348,354343.52663704,0
+BLW.US,D,20080213,000000,6.48876,6.48876,6.16538,6.20691,398034.39862841,0
+BLW.US,D,20080214,000000,6.12412,6.19033,5.9644,6.00217,542093.43769237,0
+BLW.US,D,20080215,000000,5.96101,6.04811,5.88472,6.01459,390568.53266401,0
+BLW.US,D,20080219,000000,6.05057,6.12027,6.04323,6.07921,301030.17173153,0
+BLW.US,D,20080220,000000,6.04323,6.08362,6.02694,6.08362,240906.11219001,0
+BLW.US,D,20080221,000000,6.08362,6.10105,6.03117,6.07157,217614.43676273,0
+BLW.US,D,20080222,000000,6.08362,6.08362,6.03871,6.06075,201522.10299932,0
+BLW.US,D,20080225,000000,6.06743,6.16538,6.05057,6.16538,462738.21636997,0
+BLW.US,D,20080226,000000,6.21389,6.25815,6.19534,6.24223,299846.20920125,0
+BLW.US,D,20080227,000000,6.26247,6.30108,6.19534,6.21389,230387.42804218,0
+BLW.US,D,20080228,000000,6.26247,6.28715,6.22254,6.28715,138305.93683167,0
+BLW.US,D,20080229,000000,6.29429,6.29429,6.10624,6.1164,295683.75797377,0
+BLW.US,D,20080303,000000,6.1164,6.16933,6.1164,6.16227,147723.48273385,0
+BLW.US,D,20080304,000000,6.16227,6.16227,6.06743,6.14985,180739.57865636,0
+BLW.US,D,20080305,000000,6.19534,6.22696,6.10878,6.12412,172535.72707892,0
+BLW.US,D,20080306,000000,6.10105,6.14985,6.02393,6.10624,162398.24701037,0
+BLW.US,D,20080307,000000,6.04323,6.09606,6.02694,6.06461,123258.46327434,0
+BLW.US,D,20080310,000000,6.02694,6.04323,5.92531,5.97768,221525.22958691,0
+BLW.US,D,20080311,000000,5.97768,6.0342,5.93022,6.02694,215527.90189998,0
+BLW.US,D,20080312,000000,6.00217,6.02393,5.92531,5.93022,139418.75542513,0
+BLW.US,D,20080313,000000,5.86731,5.94059,5.82596,5.93663,229163.11521939,0
+BLW.US,D,20080314,000000,5.9644,5.9644,5.81428,5.87192,227453.53703667,0
+BLW.US,D,20080317,000000,5.81645,5.81645,5.66633,5.70063,310615.48990257,0
+BLW.US,D,20080318,000000,5.70391,5.83444,5.70391,5.81428,281746.9793103,0
+BLW.US,D,20080319,000000,5.81428,5.86249,5.77341,5.79949,132316.04209333,0
+BLW.US,D,20080320,000000,5.81099,5.87597,5.74432,5.87597,237488.01767435,0
+BLW.US,D,20080324,000000,5.87597,5.99378,5.87192,5.98221,206099.73749974,0
+BLW.US,D,20080325,000000,5.99032,6.02393,5.93022,5.95705,196381.68810333,0
+BLW.US,D,20080326,000000,5.94059,6.02393,5.94059,6.01967,248429.31804377,0
+BLW.US,D,20080327,000000,6.06075,6.07921,5.99032,6.00584,234543.50817085,0
+BLW.US,D,20080328,000000,6.02393,6.05566,5.94059,5.96919,159708.58145954,0
+BLW.US,D,20080331,000000,6.00217,6.01459,5.9644,6.00217,190281.36098549,0
+BLW.US,D,20080401,000000,6.06461,6.09286,6.0342,6.07157,193701.57920073,0
+BLW.US,D,20080402,000000,6.08362,6.1164,6.06461,6.1164,201045.33243779,0
+BLW.US,D,20080403,000000,6.09606,6.14985,6.07157,6.1164,262047.54176635,0
+BLW.US,D,20080404,000000,6.09286,6.14042,6.07602,6.08758,181967.07702855,0
+BLW.US,D,20080407,000000,6.12412,6.20417,6.12027,6.19033,284921.91022107,0
+BLW.US,D,20080408,000000,6.17441,6.19949,6.15662,6.16227,194185.78271087,0
+BLW.US,D,20080409,000000,6.17441,6.19033,6.14042,6.1455,205205.65996568,0
+BLW.US,D,20080410,000000,6.10624,6.16933,6.10624,6.13648,147723.48273385,0
+BLW.US,D,20080411,000000,6.1164,6.1164,6.04323,6.09606,154564.98101414,0
+BLW.US,D,20080414,000000,6.06743,6.10878,6.03117,6.06075,130401.52689867,0
+BLW.US,D,20080415,000000,6.06075,6.06461,6.01046,6.06461,138468.39985153,0
+BLW.US,D,20080416,000000,6.07921,6.08362,6.05566,6.07602,104670.78247405,0
+BLW.US,D,20080417,000000,6.07157,6.12027,6.06075,6.10624,186246.33173436,0
+BLW.US,D,20080418,000000,6.1131,6.1829,6.10624,6.14042,243039.36844409,0
+BLW.US,D,20080421,000000,6.13287,6.20417,6.12837,6.20417,195261.43656124,0
+BLW.US,D,20080422,000000,6.18769,6.21389,6.18769,6.21389,189310.83026563,0
+BLW.US,D,20080423,000000,6.1829,6.28968,6.1829,6.28968,333817.96994641,0
+BLW.US,D,20080424,000000,6.24673,6.28215,6.21906,6.28215,258021.00731364,0
+BLW.US,D,20080425,000000,6.24223,6.32142,6.24223,6.30881,189034.74931687,0
+BLW.US,D,20080428,000000,6.36804,6.36804,6.28715,6.30494,151626.84260943,0
+BLW.US,D,20080429,000000,6.34044,6.34477,6.28715,6.32886,149478.72045811,0
+BLW.US,D,20080430,000000,6.37897,6.38631,6.34044,6.37897,204630.13737249,0
+BLW.US,D,20080501,000000,6.40939,6.42568,6.38631,6.40308,124488.08534613,0
+BLW.US,D,20080502,000000,6.46814,6.46814,6.40308,6.40939,172432.72764805,0
+BLW.US,D,20080505,000000,6.39986,6.42568,6.36804,6.37124,158916.44150655,0
+BLW.US,D,20080506,000000,6.40939,6.41539,6.35919,6.39148,166345.14272784,0
+BLW.US,D,20080507,000000,6.39148,6.42256,6.37897,6.41163,202346.0984464,0
+BLW.US,D,20080508,000000,6.39544,6.41796,6.39148,6.41163,122893.18694214,0
+BLW.US,D,20080509,000000,6.39986,6.44884,6.38631,6.44884,138672.27501369,0
+BLW.US,D,20080512,000000,6.48876,6.49677,6.42896,6.44884,158842.11202033,0
+BLW.US,D,20080513,000000,6.34477,6.41539,6.34477,6.38273,221983.94870177,0
+BLW.US,D,20080514,000000,6.37897,6.42568,6.37124,6.41796,157137.84308664,0
+BLW.US,D,20080515,000000,6.40308,6.40308,6.37897,6.39544,137384.25120272,0
+BLW.US,D,20080516,000000,6.39544,6.41163,6.38631,6.41163,123232.97887907,0
+BLW.US,D,20080519,000000,6.39544,6.41796,6.38631,6.41796,203300.70141924,0
+BLW.US,D,20080520,000000,6.42256,6.42256,6.38273,6.41163,280004.48378372,0
+BLW.US,D,20080521,000000,6.41796,6.41796,6.39544,6.41539,178759.2287739,0
+BLW.US,D,20080522,000000,6.41539,6.42256,6.38631,6.40939,196082.2464589,0
+BLW.US,D,20080523,000000,6.39148,6.40939,6.37897,6.38273,150597.91015039,0
+BLW.US,D,20080527,000000,6.42568,6.47654,6.40308,6.47654,200499.54163909,0
+BLW.US,D,20080528,000000,6.46814,6.52088,6.45204,6.47654,236645.97078064,0
+BLW.US,D,20080529,000000,6.47654,6.48876,6.4562,6.47323,185814.15886457,0
+BLW.US,D,20080530,000000,6.50027,6.50027,6.43924,6.45204,182781.51582739,0
+BLW.US,D,20080602,000000,6.46551,6.48876,6.43387,6.46814,190703.97720708,0
+BLW.US,D,20080603,000000,6.38273,6.42568,6.36804,6.39544,416362.9880768,0
+BLW.US,D,20080604,000000,6.39544,6.42256,6.38631,6.40939,132519.91725549,0
+BLW.US,D,20080605,000000,6.40939,6.41539,6.39148,6.40939,154140.24109296,0
+BLW.US,D,20080606,000000,6.40939,6.41539,6.39544,6.41163,177238.6598561,0
+BLW.US,D,20080609,000000,6.42568,6.42896,6.40308,6.41796,136634.58524186,0
+BLW.US,D,20080610,000000,6.41796,6.42256,6.30494,6.31277,176213.97479628,0
+BLW.US,D,20080611,000000,6.24223,6.32886,6.24223,6.26812,509400.14410993,0
+BLW.US,D,20080612,000000,6.24223,6.25815,6.21906,6.22254,368794.24060511,0
+BLW.US,D,20080613,000000,6.19949,6.28715,6.18769,6.27264,204882.85762559,0
+BLW.US,D,20080616,000000,6.28715,6.28715,6.24223,6.27264,249330.82852644,0
+BLW.US,D,20080617,000000,6.26812,6.31709,6.26812,6.30494,232129.92356877,0
+BLW.US,D,20080618,000000,6.28715,6.33329,6.28715,6.29693,157486.129822,0
+BLW.US,D,20080619,000000,6.27264,6.32886,6.27264,6.28215,137100.73730535,0
+BLW.US,D,20080620,000000,6.29693,6.29693,6.25069,6.25815,166470.4410046,0
+BLW.US,D,20080623,000000,6.30108,6.30494,6.26247,6.28715,186346.14561585,0
+BLW.US,D,20080624,000000,6.24223,6.25815,6.20691,6.21389,340302.6866929,0
+BLW.US,D,20080625,000000,6.23582,6.29429,6.21389,6.25815,280062.88552286,0
+BLW.US,D,20080626,000000,6.24223,6.24223,6.18769,6.24033,196471.94533658,0
+BLW.US,D,20080627,000000,6.20417,6.22696,6.19534,6.22254,73214.543912043,0
+BLW.US,D,20080630,000000,6.27772,6.27772,6.19033,6.20417,212276.51780339,0
+BLW.US,D,20080701,000000,6.19534,6.19534,6.13287,6.14042,166036.1444352,0
+BLW.US,D,20080702,000000,6.16227,6.16933,6.12027,6.1455,96105.901963613,0
+BLW.US,D,20080703,000000,6.12837,6.14042,6.07921,6.07921,149453.23606282,0
+BLW.US,D,20080707,000000,6.12412,6.12412,5.97438,5.99378,215601.16953637,0
+BLW.US,D,20080708,000000,5.96101,5.96919,5.91627,5.96919,213715.32428637,0
+BLW.US,D,20080709,000000,5.9644,6.05057,5.94811,6.04323,141041.261924,0
+BLW.US,D,20080710,000000,6.05566,6.05566,5.99378,6.01459,153945.92257902,0
+BLW.US,D,20080711,000000,5.99378,5.99378,5.87192,5.87993,206058.32535745,0
+BLW.US,D,20080714,000000,5.88472,5.90809,5.72058,5.75619,234213.27288214,0
+BLW.US,D,20080715,000000,5.65485,5.69668,5.51565,5.67906,432772.81493127,0
+BLW.US,D,20080716,000000,5.65485,5.88906,5.63902,5.88906,280276.31733324,0
+BLW.US,D,20080717,000000,5.87192,5.92062,5.81645,5.85507,246344.9068806,0
+BLW.US,D,20080718,000000,5.84207,5.87993,5.83887,5.87993,92604.983163353,0
+BLW.US,D,20080721,000000,5.91119,5.93663,5.89716,5.92531,128665.40247086,0
+BLW.US,D,20080722,000000,5.90374,5.98221,5.88906,5.98221,177220.60840946,0
+BLW.US,D,20080723,000000,6.00217,6.00217,5.92062,5.94059,135247.80939923,0
+BLW.US,D,20080724,000000,5.91119,5.96101,5.90066,5.92062,358810.72875797,0
+BLW.US,D,20080725,000000,5.93022,5.93022,5.88472,5.92062,149096.45452904,0
+BLW.US,D,20080728,000000,5.89255,5.96919,5.89255,5.93663,234044.43876346,0
+BLW.US,D,20080729,000000,5.94538,5.98221,5.92531,5.94538,158081.82756145,0
+BLW.US,D,20080730,000000,5.91627,5.97768,5.90066,5.94538,169515.8262394,0
+BLW.US,D,20080731,000000,5.91119,5.9644,5.89255,5.92062,133629.55029956,0
+BLW.US,D,20080801,000000,5.90374,6.00217,5.90066,6.00217,85711.454242729,0
+BLW.US,D,20080804,000000,6.00217,6.00217,5.93663,5.96919,113422.54854979,0
+BLW.US,D,20080805,000000,5.97768,5.99708,5.94538,5.94538,205717.4715707,0
+BLW.US,D,20080806,000000,5.95236,5.96101,5.87192,5.90809,287746.43069687,0
+BLW.US,D,20080807,000000,5.86731,5.90374,5.83058,5.85507,217174.83094432,0
+BLW.US,D,20080808,000000,5.84207,5.89716,5.84207,5.88906,115186.28107247,0
+BLW.US,D,20080811,000000,5.90374,5.91119,5.85854,5.89255,191575.75589528,0
+BLW.US,D,20080812,000000,5.90066,5.90809,5.84536,5.89716,154867.60820797,0
+BLW.US,D,20080813,000000,5.84536,5.86249,5.81099,5.83444,92911.857756399,0
+BLW.US,D,20080814,000000,5.81645,5.85854,5.81099,5.84536,161375.68565012,0
+BLW.US,D,20080815,000000,5.82201,5.87993,5.82201,5.87993,125064.66978912,0
+BLW.US,D,20080818,000000,5.84536,5.87192,5.81428,5.85854,200500.6034889,0
+BLW.US,D,20080819,000000,5.81428,5.87597,5.81428,5.87597,247328.17979813,0
+BLW.US,D,20080820,000000,5.83887,5.89716,5.83058,5.89716,185803.54036654,0
+BLW.US,D,20080821,000000,5.85854,5.87192,5.81645,5.81645,253795.90694779,0
+BLW.US,D,20080822,000000,5.84536,5.85854,5.81099,5.83887,134763.6058891,0
+BLW.US,D,20080825,000000,5.81645,5.87993,5.81645,5.87993,155536.57358382,0
+BLW.US,D,20080826,000000,5.84536,5.89716,5.82201,5.89716,219688.22942785,0
+BLW.US,D,20080827,000000,5.89716,5.90066,5.85064,5.87993,125545.68774985,0
+BLW.US,D,20080828,000000,5.90066,5.91119,5.87192,5.90066,164525.13216563,0
+BLW.US,D,20080829,000000,5.91119,5.9338,5.88472,5.90809,142857.02508702,0
+BLW.US,D,20080902,000000,5.9338,5.95705,5.90809,5.93022,187810.43649409,0
+BLW.US,D,20080903,000000,5.93022,5.95705,5.90374,5.95705,100020.94218702,0
+BLW.US,D,20080904,000000,5.95705,5.95705,5.87993,5.89716,202632.79789318,0
+BLW.US,D,20080905,000000,5.86249,5.90066,5.85854,5.87993,236142.65397405,0
+BLW.US,D,20080908,000000,5.90809,5.95236,5.90809,5.92531,158978.02879512,0
+BLW.US,D,20080909,000000,5.95705,6.01459,5.92062,5.94811,435337.18220536,0
+BLW.US,D,20080910,000000,5.97438,5.97438,5.90809,5.92062,127613.10931616,0
+BLW.US,D,20080911,000000,5.80148,5.83058,5.7771,5.79949,282748.30367447,0
+BLW.US,D,20080912,000000,5.74432,5.93022,5.72058,5.79055,205376.61778397,0
+BLW.US,D,20080915,000000,5.67548,5.67548,5.40529,5.434,569796.037201,0
+BLW.US,D,20080916,000000,4.87375,5.30319,4.87375,5.2416,855226.57347768,0
+BLW.US,D,20080917,000000,5.04941,5.10693,4.91048,4.94316,633388.0981989,0
+BLW.US,D,20080918,000000,4.91849,5.05391,4.80849,5.01691,671643.36104905,0
+BLW.US,D,20080919,000000,4.85351,5.5652,4.85351,5.5652,485758.05824769,0
+BLW.US,D,20080922,000000,5.5652,5.5652,5.31121,5.36478,342833.07477328,0
+BLW.US,D,20080923,000000,5.36046,5.36478,5.22128,5.30735,477900.369706,0
+BLW.US,D,20080924,000000,5.27477,5.2984,5.22898,5.27882,244155.37258696,0
+BLW.US,D,20080925,000000,5.26657,5.63902,5.26657,5.39342,313244.63001463,0
+BLW.US,D,20080926,000000,5.24631,5.30735,5.18897,5.26261,177850.2853426,0
+BLW.US,D,20080929,000000,5.33202,5.33202,4.75962,4.94778,373543.89477362,0
+BLW.US,D,20080930,000000,4.94778,5.08226,4.94778,5.06663,293540.94507145,0
+BLW.US,D,20081001,000000,5.0332,5.13556,5.0332,5.0703,178124.24259176,0
+BLW.US,D,20081002,000000,5.1108,5.1108,4.91048,4.9393,351513.69691224,0
+BLW.US,D,20081003,000000,4.92705,5.23351,4.92705,4.96332,164304.26740661,0
+BLW.US,D,20081006,000000,4.886,4.91048,4.57531,4.72261,606126.16635847,0
+BLW.US,D,20081007,000000,4.62804,4.75962,4.58765,4.645,340676.45782353,0
+BLW.US,D,20081008,000000,4.25635,4.4607,4.19504,4.4607,757118.02278574,0
+BLW.US,D,20081009,000000,4.39111,4.44422,4.20729,4.28902,497618.92054644,0
+BLW.US,D,20081010,000000,3.8111,3.99463,3.51631,3.85958,737840.13961356,0
+BLW.US,D,20081013,000000,3.88059,4.42011,3.88059,4.39564,426140.50106218,0
+BLW.US,D,20081014,000000,4.42793,4.75528,4.42793,4.57937,302379.78283105,0
+BLW.US,D,20081015,000000,4.47709,4.49358,4.22743,4.38716,211597.99577932,0
+BLW.US,D,20081016,000000,4.39564,4.48943,4.23592,4.38348,235676.50191058,0
+BLW.US,D,20081017,000000,4.2605,4.57136,4.2605,4.57136,276422.86439841,0
+BLW.US,D,20081020,000000,4.58765,4.81273,4.58765,4.73478,236055.58229023,0
+BLW.US,D,20081021,000000,4.66535,4.77177,4.51787,4.55102,272707.45193796,0
+BLW.US,D,20081022,000000,4.57136,4.57136,4.33828,4.39111,241321.29546294,0
+BLW.US,D,20081023,000000,4.39111,4.55903,4.35043,4.40788,176801.1777373,0
+BLW.US,D,20081024,000000,4.23196,4.41193,4.1132,4.38348,260431.40636628,0
+BLW.US,D,20081027,000000,4.39959,4.57531,4.28111,4.37906,219107.39758564,0
+BLW.US,D,20081028,000000,4.35881,4.47314,4.30108,4.47314,212726.74211984,0
+BLW.US,D,20081029,000000,4.49358,4.51787,4.38716,4.4607,178725.24958021,0
+BLW.US,D,20081030,000000,4.43641,4.54264,4.43198,4.48943,116595.35576096,0
+BLW.US,D,20081031,000000,4.46938,4.60781,4.46938,4.57531,190246.319942,0
+BLW.US,D,20081103,000000,4.61194,4.66535,4.59594,4.66149,235295.29783133,0
+BLW.US,D,20081104,000000,4.65717,4.75962,4.64896,4.75528,214917.33826329,0
+BLW.US,D,20081105,000000,4.79636,5.16448,4.71461,4.8164,940435.77276361,0
+BLW.US,D,20081106,000000,4.86199,4.98864,4.74313,4.74709,468857.65678425,0
+BLW.US,D,20081107,000000,4.70651,4.84475,4.65717,4.70651,314794.9307269,0
+BLW.US,D,20081110,000000,4.84938,4.84938,4.66922,4.77177,190250.56734121,0
+BLW.US,D,20081111,000000,4.77177,4.81273,4.57136,4.63653,202755.97247033,0
+BLW.US,D,20081112,000000,4.59594,4.69408,4.39111,4.48943,244752.13217622,0
+BLW.US,D,20081113,000000,4.6532,4.73855,4.48153,4.5547,354544.21624979,0
+BLW.US,D,20081114,000000,4.5547,4.56328,4.40363,4.52259,389509.86841049,0
+BLW.US,D,20081117,000000,4.4607,4.62015,4.34657,4.48153,242536.05163751,0
+BLW.US,D,20081118,000000,4.47314,4.5301,4.26869,4.33828,231395.12350516,0
+BLW.US,D,20081119,000000,4.16621,4.17856,3.98268,3.99925,277049.35578214,0
+BLW.US,D,20081120,000000,3.88387,4.10519,3.67971,3.93757,474869.85036846,0
+BLW.US,D,20081121,000000,3.77785,4.39959,3.58206,4.22367,610424.53436072,0
+BLW.US,D,20081124,000000,4.18272,4.20333,3.99463,4.17508,238726.13454459,0
+BLW.US,D,20081125,000000,4.17508,4.35881,3.99463,4.17508,224073.66911395,0
+BLW.US,D,20081126,000000,4.19088,4.41193,4.04773,4.37472,185465.87212922,0
+BLW.US,D,20081128,000000,4.25266,4.4607,4.21547,4.39111,152051.58253061,0
+BLW.US,D,20081201,000000,4.21547,4.30108,4.06017,4.21943,268816.83426003,0
+BLW.US,D,20081202,000000,4.21943,4.33828,4.12156,4.33828,272223.24842782,0
+BLW.US,D,20081203,000000,4.19504,4.24807,4.12939,4.23592,311089.07491468,0
+BLW.US,D,20081204,000000,4.10519,4.15389,3.96204,4.14635,272441.98948722,0
+BLW.US,D,20081205,000000,4.01555,4.24411,3.94565,4.24411,258723.95188317,0
+BLW.US,D,20081208,000000,4.12543,4.29712,4.12543,4.15822,246622.04967917,0
+BLW.US,D,20081209,000000,4.17508,4.19504,4.01555,4.12543,305183.06631079,0
+BLW.US,D,20081210,000000,4.07628,4.21547,3.93757,4.10942,336662.66556845,0
+BLW.US,D,20081211,000000,4.06017,4.06017,3.93757,3.97419,240159.63177854,0
+BLW.US,D,20081212,000000,3.84754,4.05189,3.84358,3.95347,232928.43462058,0
+BLW.US,D,20081215,000000,3.96204,4.02363,3.85564,3.97032,219807.15660577,0
+BLW.US,D,20081216,000000,4.03532,4.18272,3.91269,4.15822,241870.27181106,0
+BLW.US,D,20081217,000000,4.16283,4.24411,4.07628,4.24411,245090.86226335,0
+BLW.US,D,20081218,000000,4.25635,4.41193,4.18272,4.29712,382472.98976647,0
+BLW.US,D,20081219,000000,4.25635,4.4607,4.17508,4.39564,272555.60741613,0
+BLW.US,D,20081222,000000,4.30956,4.47314,4.13759,4.33828,327894.97174566,0
+BLW.US,D,20081223,000000,4.44064,4.52615,4.36247,4.4607,267459.79021188,0
+BLW.US,D,20081224,000000,4.51787,4.54264,4.34242,4.49358,133947.04339065,0
+BLW.US,D,20081226,000000,4.45684,4.62015,4.35043,4.47314,173541.29884231,0
+BLW.US,D,20081229,000000,4.35881,4.51034,4.33828,4.44874,403812.98525596,0
+BLW.US,D,20081230,000000,4.40363,4.50599,4.35881,4.41193,351779.15936297,0
+BLW.US,D,20081231,000000,4.34657,4.49358,4.34242,4.36247,457125.27831169,0
+BLW.US,D,20090102,000000,4.29712,4.57531,4.29712,4.5465,343613.53437843,0
+BLW.US,D,20090105,000000,4.44064,4.73855,4.4156,4.66149,275947.15568669,0
+BLW.US,D,20090106,000000,4.52615,4.76753,4.52615,4.59594,331503.13737601,0
+BLW.US,D,20090107,000000,4.46505,4.69756,4.46505,4.49358,233589.96704781,0
+BLW.US,D,20090108,000000,4.45269,4.58765,4.44874,4.57136,215405.78917263,0
+BLW.US,D,20090109,000000,4.68964,4.77177,4.56328,4.63258,318782.1767369,0
+BLW.US,D,20090112,000000,4.58332,4.74313,4.58332,4.73117,265247.95707236,0
+BLW.US,D,20090113,000000,4.64896,4.83261,4.63653,4.78363,211161.57551032,0
+BLW.US,D,20090114,000000,4.68578,4.83261,4.57937,4.67749,287156.04220642,0
+BLW.US,D,20090115,000000,4.60781,4.80039,4.54264,4.80039,247727.43532402,0
+BLW.US,D,20090116,000000,4.77177,4.84146,4.77177,4.82054,214708.15385211,0
+BLW.US,D,20090120,000000,4.82054,4.85736,4.75528,4.80039,307040.24161611,0
+BLW.US,D,20090121,000000,4.84938,4.86199,4.75962,4.85351,154357.92030256,0
+BLW.US,D,20090122,000000,4.83261,4.86199,4.68578,4.78363,225772.62879865,0
+BLW.US,D,20090123,000000,4.77967,4.86199,4.70999,4.85351,207588.45092346,0
+BLW.US,D,20090126,000000,4.80389,4.84938,4.73855,4.84146,180002.65489312,0
+BLW.US,D,20090127,000000,4.82874,4.86199,4.82469,4.85351,219302.77794939,0
+BLW.US,D,20090128,000000,4.86199,4.886,4.85351,4.886,230960.82693575,0
+BLW.US,D,20090129,000000,4.94316,4.95936,4.78363,4.84146,345612.99755735,0
+BLW.US,D,20090130,000000,4.80849,4.89401,4.77967,4.89401,228065.16252316,0
+BLW.US,D,20090202,000000,4.80039,4.94316,4.71866,4.90286,223803.95926401,0
+BLW.US,D,20090203,000000,4.86199,4.94316,4.82469,4.94316,276880.52166348,0
+BLW.US,D,20090204,000000,4.91849,4.96332,4.886,4.96332,311056.15757079,0
+BLW.US,D,20090205,000000,4.92292,4.98864,4.86199,4.95098,222646.54297883,0
+BLW.US,D,20090206,000000,4.91048,5.00052,4.90286,4.98864,263204.95805154,0
+BLW.US,D,20090209,000000,4.95098,5.14753,4.92705,5.02566,319205.85480828,0
+BLW.US,D,20090210,000000,4.96765,5.26261,4.96332,5.12303,1028629.8318456,0
+BLW.US,D,20090211,000000,5.20063,5.26261,5.13179,5.17981,1555985.8561231,0
+BLW.US,D,20090212,000000,5.22898,5.23351,5.15609,5.19725,493445.8508209,0
+BLW.US,D,20090213,000000,5.19725,5.23774,5.12303,5.18482,456051.74816092,0
+BLW.US,D,20090217,000000,5.16787,5.16787,4.98055,5.09442,444791.89285065,0
+BLW.US,D,20090218,000000,5.06212,5.12303,4.9961,5.11917,213922.38499793,0
+BLW.US,D,20090219,000000,5.04941,5.15166,4.84475,4.87772,376090.21060106,0
+BLW.US,D,20090220,000000,4.78363,4.78363,4.51374,4.71866,579318.70623369,0
+BLW.US,D,20090223,000000,4.84146,5.04121,4.67749,4.70999,508876.65215709,0
+BLW.US,D,20090224,000000,4.68135,4.95936,4.66535,4.915,303472.42627828,0
+BLW.US,D,20090225,000000,4.915,5.05391,4.82054,5.02067,344937.66108269,0
+BLW.US,D,20090226,000000,5.02566,5.02934,4.82469,4.83702,354650.40123008,0
+BLW.US,D,20090227,000000,4.80039,4.86548,4.68964,4.86548,421698.78333651,0
+BLW.US,D,20090302,000000,4.72261,4.80039,4.62804,4.71866,481424.64920193,0
+BLW.US,D,20090303,000000,4.59951,4.64896,4.31757,4.64896,609824.58922207,0
+BLW.US,D,20090304,000000,4.6162,4.82054,4.56714,4.82054,322071.78742638,0
+BLW.US,D,20090305,000000,4.62448,4.75528,4.49358,4.49782,1243274.2747095,0
+BLW.US,D,20090306,000000,4.45684,4.5465,4.34242,4.39111,409802.87999428,0
+BLW.US,D,20090309,000000,4.31342,4.37906,4.17856,4.18272,377140.38005614,0
+BLW.US,D,20090310,000000,4.18272,4.36247,4.17037,4.36247,677929.51188242,0
+BLW.US,D,20090311,000000,4.32596,4.53483,4.3055,4.5014,521564.6954523,0
+BLW.US,D,20090312,000000,4.49358,4.76753,4.38348,4.73117,786864.68316502,0
+BLW.US,D,20090313,000000,4.68578,4.87772,4.68578,4.84146,302064.41343959,0
+BLW.US,D,20090316,000000,4.88177,4.90286,4.76338,4.83261,180482.61100407,0
+BLW.US,D,20090317,000000,4.84938,4.886,4.59151,4.84938,338634.52065249,0
+BLW.US,D,20090318,000000,4.80039,4.85351,4.64076,4.71866,276901.75865955,0
+BLW.US,D,20090319,000000,4.72261,4.74709,4.55102,4.67749,355949.04353907,0
+BLW.US,D,20090320,000000,4.62015,4.645,4.60781,4.60781,102260.3834214,0
+BLW.US,D,20090323,000000,4.68964,4.84146,4.68964,4.77177,323751.63381462,0
+BLW.US,D,20090324,000000,4.76338,4.86199,4.67749,4.86199,276033.16552074,0
+BLW.US,D,20090325,000000,4.88177,4.95532,4.75087,4.95532,238160.16859964,0
+BLW.US,D,20090326,000000,4.96332,5.02934,4.91849,4.9765,426464.36525207,0
+BLW.US,D,20090327,000000,4.9961,5.03735,4.89401,5.02067,243881.41533781,0
+BLW.US,D,20090330,000000,5.0332,5.03735,4.89826,4.98405,198535.11950367,0
+BLW.US,D,20090331,000000,5.04941,5.08565,4.92705,4.98864,235223.09204473,0
+BLW.US,D,20090401,000000,4.95098,5.03735,4.90286,5.0332,164794.84201557,0
+BLW.US,D,20090402,000000,5.04941,5.09442,5.02566,5.0332,233380.78263664,0
+BLW.US,D,20090403,000000,5.00052,5.09442,4.90681,5.0332,291281.32869083,0
+BLW.US,D,20090406,000000,5.02934,5.02934,4.92292,4.98405,123484.63728237,0
+BLW.US,D,20090407,000000,4.96765,4.99205,4.89401,4.92292,165094.28365999,0
+BLW.US,D,20090408,000000,4.99205,5.02934,4.90681,5.02566,213491.27397795,0
+BLW.US,D,20090409,000000,5.10308,5.10308,5.01286,5.04121,230289.73786031,0
+BLW.US,D,20090413,000000,5.05806,5.05806,4.96332,5.04121,172747.03518971,0
+BLW.US,D,20090414,000000,5.04121,5.07397,4.99205,5.02566,189057.04816272,0
+BLW.US,D,20090415,000000,4.98405,5.06212,4.94316,5.04941,266101.68431395,0
+BLW.US,D,20090416,000000,5.08226,5.09101,4.9961,5.08226,185784.42707009,0
+BLW.US,D,20090417,000000,5.09442,5.22898,5.04121,5.16787,205466.87501722,0
+BLW.US,D,20090420,000000,5.20063,5.21627,5.07397,5.10693,334209.79252368,0
+BLW.US,D,20090421,000000,5.08226,5.20063,5.06663,5.13179,265118.4113964,0
+BLW.US,D,20090422,000000,5.07397,5.21327,5.04941,5.14027,162095.61981651,0
+BLW.US,D,20090423,000000,5.2043,5.2043,5.11917,5.17981,283997.03904271,0
+BLW.US,D,20090424,000000,5.12748,5.16448,5.07831,5.14395,246739.91500731,0
+BLW.US,D,20090427,000000,5.13556,5.18482,5.10308,5.15166,206469.26123117,0
+BLW.US,D,20090428,000000,5.10308,5.14395,5.10308,5.12748,163215.87135862,0
+BLW.US,D,20090429,000000,5.11917,5.15166,5.09855,5.10308,152382.87966912,0
+BLW.US,D,20090430,000000,5.10693,5.16448,5.10308,5.15166,289038.70190702,0
+BLW.US,D,20090501,000000,4.96332,5.2043,4.84938,5.17981,174526.69545942,0
+BLW.US,D,20090504,000000,5.16448,5.24631,5.15166,5.21627,347918.27347951,0
+BLW.US,D,20090505,000000,5.2043,5.23774,5.12303,5.23774,198677.40737726,0
+BLW.US,D,20090506,000000,5.23774,5.63902,5.22898,5.44266,472843.84094446,0
+BLW.US,D,20090507,000000,5.53261,5.53261,5.34407,5.434,224512.21308256,0
+BLW.US,D,20090508,000000,5.434,5.47488,5.40896,5.46677,207696.75960338,0
+BLW.US,D,20090511,000000,5.44974,5.47083,5.2043,5.32721,360682.76996055,0
+BLW.US,D,20090512,000000,5.29085,5.36478,5.28663,5.30735,169499.89849236,0
+BLW.US,D,20090513,000000,5.28663,5.28663,5.16044,5.17634,144349.98590996,0
+BLW.US,D,20090514,000000,5.15166,5.16787,5.06212,5.14395,368196.41916608,0
+BLW.US,D,20090515,000000,5.10693,5.14027,5.08565,5.11917,153124.05083155,0
+BLW.US,D,20090518,000000,5.1108,5.26657,5.09855,5.26657,237349.97719999,0
+BLW.US,D,20090519,000000,5.31919,5.36478,5.19188,5.31919,276107.49500695,0
+BLW.US,D,20090520,000000,5.31919,5.32315,5.14027,5.23774,262052.85101537,0
+BLW.US,D,20090521,000000,5.20063,5.2043,5.09442,5.16044,255773.07128082,0
+BLW.US,D,20090522,000000,5.13179,5.2043,5.11486,5.16448,206805.86761869,0
+BLW.US,D,20090526,000000,5.13556,5.29085,5.13179,5.26261,302007.07355021,0
+BLW.US,D,20090527,000000,5.30319,5.30319,5.23774,5.25423,204443.25180718,0
+BLW.US,D,20090528,000000,5.30319,5.36827,5.27013,5.34003,151736.21313913,0
+BLW.US,D,20090529,000000,5.32721,5.41301,5.19725,5.37721,285074.81659271,0
+BLW.US,D,20090601,000000,5.37289,5.47083,5.28249,5.31592,278242.87496063,0
+BLW.US,D,20090602,000000,5.27013,5.38493,5.26261,5.32315,183331.55402531,0
+BLW.US,D,20090603,000000,5.26261,5.34407,5.24631,5.34407,196326.47191357,0
+BLW.US,D,20090604,000000,5.32721,5.36827,5.24631,5.27013,307060.41676235,0
+BLW.US,D,20090605,000000,5.27477,5.28663,5.16448,5.27477,343337.45342967,0
+BLW.US,D,20090608,000000,5.28249,5.28249,5.19188,5.22128,256438.85110727,0
+BLW.US,D,20090609,000000,5.20063,5.28249,5.20063,5.27882,190463.9991516,0
+BLW.US,D,20090610,000000,5.26657,5.31919,5.23351,5.2984,232919.93982217,0
+BLW.US,D,20090611,000000,5.23774,5.32315,5.14753,5.24631,432912.97910526,0
+BLW.US,D,20090612,000000,5.20874,5.27882,5.20874,5.2416,164508.14256876,0
+BLW.US,D,20090615,000000,5.21327,5.22559,5.15166,5.20063,183601.26387526,0
+BLW.US,D,20090616,000000,5.17238,5.2416,5.17238,5.23351,140148.24623976,0
+BLW.US,D,20090617,000000,5.23351,5.28663,5.17238,5.26261,175823.2140688,0
+BLW.US,D,20090618,000000,5.24631,5.28663,5.22128,5.23351,167570.51740044,0
+BLW.US,D,20090619,000000,5.27882,5.29444,5.22559,5.27477,172450.7790947,0
+BLW.US,D,20090622,000000,5.26657,5.26657,5.19725,5.19725,160278.7948037,0
+BLW.US,D,20090623,000000,5.19725,5.27882,5.19188,5.24631,128392.50707152,0
+BLW.US,D,20090624,000000,5.26261,5.28249,5.20063,5.26261,142355.83198005,0
+BLW.US,D,20090625,000000,5.26657,5.36478,5.22128,5.36478,230561.57140986,0
+BLW.US,D,20090626,000000,5.36827,5.40896,5.33202,5.39342,151512.16283071,0
+BLW.US,D,20090629,000000,5.35604,5.40133,5.31592,5.38947,170874.99398715,0
+BLW.US,D,20090630,000000,5.38089,5.39342,5.30735,5.38947,191882.63048833,0
+BLW.US,D,20090701,000000,5.35263,5.4179,5.30735,5.4179,278491.34781452,0
+BLW.US,D,20090702,000000,5.34407,5.44266,5.32315,5.40896,159654.42711957,0
+BLW.US,D,20090706,000000,5.34003,5.35604,5.27882,5.34003,186817.60692834,0
+BLW.US,D,20090707,000000,5.26261,5.40529,5.16044,5.32315,101894.04523938,0
+BLW.US,D,20090708,000000,5.29085,5.29444,5.20063,5.29085,231199.74314141,0
+BLW.US,D,20090709,000000,5.26657,5.29085,5.21627,5.27477,205717.4715707,0
+BLW.US,D,20090710,000000,5.21327,5.29085,5.19725,5.27013,154752.92842925,0
+BLW.US,D,20090713,000000,5.22559,5.3483,5.21627,5.2984,243836.81764609,0
+BLW.US,D,20090714,000000,5.27477,5.30735,5.27013,5.30319,206832.41386378,0
+BLW.US,D,20090715,000000,5.29085,5.36046,5.29085,5.35263,216925.2962406,0
+BLW.US,D,20090716,000000,5.33202,5.38947,5.30735,5.38089,165996.85599248,0
+BLW.US,D,20090717,000000,5.37289,5.47083,5.33202,5.47083,245085.55301434,0
+BLW.US,D,20090720,000000,5.52422,5.55671,5.4633,5.55671,181995.74697323,0
+BLW.US,D,20090721,000000,5.53261,5.55671,5.4454,5.49078,119660.91614201,0
+BLW.US,D,20090722,000000,5.47083,5.57273,5.47083,5.53609,195664.93948635,0
+BLW.US,D,20090723,000000,5.53261,5.6462,5.49078,5.62971,305049.27323561,0
+BLW.US,D,20090724,000000,5.63451,5.68753,5.58628,5.6832,173453.16530866,0
+BLW.US,D,20090727,000000,5.68753,5.70902,5.58628,5.67077,201464.76310996,0
+BLW.US,D,20090728,000000,5.69668,5.75232,5.6185,5.63451,232015.24379007,0
+BLW.US,D,20090729,000000,5.65042,5.73151,5.5975,5.68753,145625.26752326,0
+BLW.US,D,20090730,000000,5.68753,5.70391,5.63451,5.69232,190289.85578392,0
+BLW.US,D,20090731,000000,5.76559,5.80148,5.67906,5.70063,146833.65259901,0
+BLW.US,D,20090803,000000,5.71201,5.84207,5.70902,5.75232,153074.14389083,0
+BLW.US,D,20090804,000000,5.74007,5.76559,5.67548,5.69668,154827.25791547,0
+BLW.US,D,20090805,000000,5.65485,5.76135,5.6185,5.73151,149814.26499583,0
+BLW.US,D,20090806,000000,5.70063,5.70063,5.57602,5.60523,175427.1440923,0
+BLW.US,D,20090807,000000,5.60523,5.70902,5.60523,5.67906,152153.52011168,0
+BLW.US,D,20090810,000000,5.62971,5.72397,5.62971,5.72397,126846.45375845,0
+BLW.US,D,20090811,000000,5.67548,5.76974,5.66633,5.7366,150946.19688574,0
+BLW.US,D,20090812,000000,5.70391,5.73151,5.6462,5.6832,178324.93220452,0
+BLW.US,D,20090813,000000,5.71201,5.74007,5.6462,5.72397,131028.01828238,0
+BLW.US,D,20090814,000000,5.7157,5.7157,5.59259,5.5975,239627.64502729,0
+BLW.US,D,20090817,000000,5.49579,5.53261,5.36478,5.45887,327543.49946089,0
+BLW.US,D,20090818,000000,5.434,5.6022,5.39728,5.52422,322021.88048564,0
+BLW.US,D,20090819,000000,5.45887,5.5652,5.45887,5.56067,190922.71826647,0
+BLW.US,D,20090820,000000,5.57602,5.67077,5.54438,5.65485,221554.96138141,0
+BLW.US,D,20090821,000000,5.64146,5.72801,5.62971,5.70391,198480.96516373,0
+BLW.US,D,20090824,000000,5.70391,5.73151,5.63451,5.70902,252291.26577702,0
+BLW.US,D,20090825,000000,5.6832,5.75232,5.6832,5.7366,189510.45802857,0
+BLW.US,D,20090826,000000,5.6832,5.74007,5.66633,5.67548,253977.48326408,0
+BLW.US,D,20090827,000000,5.65485,5.69668,5.5975,5.67548,234930.02149912,0
+BLW.US,D,20090828,000000,5.6462,5.73151,5.63451,5.72058,160688.66882763,0
+BLW.US,D,20090831,000000,5.72801,5.73151,5.65042,5.73151,201490.24750523,0
+BLW.US,D,20090901,000000,5.67077,5.7366,5.67077,5.73151,199653.24734616,0
+BLW.US,D,20090902,000000,5.6832,5.71201,5.62622,5.63451,267682.7786705,0
+BLW.US,D,20090903,000000,5.6185,5.63902,5.58093,5.6185,207257.15378494,0
+BLW.US,D,20090904,000000,5.6185,5.67548,5.61425,5.67548,142591.5626363,0
+BLW.US,D,20090908,000000,5.66182,5.69232,5.65485,5.68753,185791.86001871,0
+BLW.US,D,20090909,000000,5.66182,5.67906,5.5975,5.63902,308510.90359316,0
+BLW.US,D,20090910,000000,5.63902,5.67548,5.63451,5.66633,207468.46189574,0
+BLW.US,D,20090911,000000,5.65485,5.68753,5.58902,5.67906,170364.24423192,0
+BLW.US,D,20090914,000000,5.67077,5.67548,5.63902,5.65889,194209.14340654,0
+BLW.US,D,20090915,000000,5.67548,5.72801,5.67548,5.70391,212709.752523,0
+BLW.US,D,20090916,000000,5.69668,5.75232,5.69668,5.75232,206511.73522328,0
+BLW.US,D,20090917,000000,5.72058,5.7771,5.72058,5.75619,220154.38149133,0
+BLW.US,D,20090918,000000,5.76135,5.78603,5.74432,5.77341,212226.61086266,0
+BLW.US,D,20090921,000000,5.76974,5.78227,5.72058,5.75232,249652.56901674,0
+BLW.US,D,20090922,000000,5.75619,5.7945,5.74432,5.78227,243643.56098197,0
+BLW.US,D,20090923,000000,5.78227,5.81645,5.76559,5.80638,223022.43780905,0
+BLW.US,D,20090924,000000,5.80638,5.83058,5.79055,5.81428,221688.75445657,0
+BLW.US,D,20090925,000000,5.76974,5.85507,5.76135,5.83887,251075.44775266,0
+BLW.US,D,20090928,000000,5.85854,5.89255,5.79055,5.85064,157683.63388535,0
+BLW.US,D,20090929,000000,5.82596,5.90066,5.81428,5.85064,227566.09311579,0
+BLW.US,D,20090930,000000,6.02694,6.02694,5.82596,5.83444,186645.58726028,0
+BLW.US,D,20091001,000000,5.82201,5.84536,5.79055,5.81099,197116.48816697,0
+BLW.US,D,20091002,000000,5.74432,5.80638,5.7366,5.80638,189570.98346734,0
+BLW.US,D,20091005,000000,5.78603,5.80148,5.76974,5.79949,237811.88186426,0
+BLW.US,D,20091006,000000,5.79949,5.83444,5.76974,5.81099,282300.20305763,0
+BLW.US,D,20091007,000000,5.76559,5.81428,5.76559,5.81099,134957.92440303,0
+BLW.US,D,20091008,000000,5.80638,5.81428,5.78227,5.79949,258584.84955898,0
+BLW.US,D,20091009,000000,5.77341,5.81428,5.76559,5.7945,259775.18318807,0
+BLW.US,D,20091012,000000,5.77341,5.79949,5.76135,5.7771,282979.78693151,0
+BLW.US,D,20091013,000000,5.72058,5.74007,5.6832,5.7366,188587.71054983,0
+BLW.US,D,20091014,000000,5.75232,5.76974,5.7157,5.76135,318308.59172479,0
+BLW.US,D,20091015,000000,5.7157,5.72801,5.67906,5.72801,265905.2421004,0
+BLW.US,D,20091016,000000,5.6832,5.7157,5.64146,5.70391,277727.8778062,0
+BLW.US,D,20091019,000000,5.72058,5.74007,5.61425,5.66182,492562.39178486,0
+BLW.US,D,20091020,000000,5.64146,5.69232,5.64146,5.69232,309481.43431304,0
+BLW.US,D,20091021,000000,5.66633,5.68753,5.65889,5.68753,177223.79395887,0
+BLW.US,D,20091022,000000,5.66182,5.70902,5.65889,5.65889,292415.38428035,0
+BLW.US,D,20091023,000000,5.66182,5.7366,5.66182,5.72058,187094.74972692,0
+BLW.US,D,20091026,000000,5.71201,5.76135,5.66633,5.69232,351012.50380526,0
+BLW.US,D,20091027,000000,5.66633,5.73151,5.66633,5.71201,240832.8445536,0
+BLW.US,D,20091028,000000,5.72397,5.72801,5.62152,5.62622,417400.41533427,0
+BLW.US,D,20091029,000000,5.62971,5.69668,5.60909,5.69668,299137.9553827,0
+BLW.US,D,20091030,000000,5.69232,5.71201,5.63451,5.66182,340529.92255073,0
+BLW.US,D,20091102,000000,5.68753,5.7366,5.64146,5.68753,172294.68717366,0
+BLW.US,D,20091103,000000,5.65042,5.7157,5.64146,5.70391,169624.13491929,0
+BLW.US,D,20091104,000000,5.70391,5.73151,5.67548,5.67906,297640.74716056,0
+BLW.US,D,20091105,000000,5.72058,5.72058,5.66182,5.67548,249562.31178348,0
+BLW.US,D,20091106,000000,5.65889,5.69668,5.65889,5.67906,143110.80718993,0
+BLW.US,D,20091109,000000,5.67906,5.7366,5.67906,5.72397,186881.31791653,0
+BLW.US,D,20091110,000000,5.66182,5.7157,5.63902,5.69668,283295.15632297,0
+BLW.US,D,20091111,000000,5.6832,5.7157,5.67548,5.7157,196860.58236445,0
+BLW.US,D,20091112,000000,5.70063,5.70902,5.65889,5.69232,290461.58064296,0
+BLW.US,D,20091113,000000,5.66182,5.72397,5.65889,5.67548,190133.76386291,0
+BLW.US,D,20091116,000000,5.67906,5.71201,5.65889,5.67906,329260.51059222,0
+BLW.US,D,20091117,000000,5.70902,5.71201,5.68753,5.70063,242232.36259386,0
+BLW.US,D,20091118,000000,5.71201,5.72801,5.70902,5.72801,172661.02535568,0
+BLW.US,D,20091119,000000,5.7157,5.75232,5.71201,5.75232,173067.7138302,0
+BLW.US,D,20091120,000000,5.72801,5.76974,5.70391,5.72801,217030.41937111,0
+BLW.US,D,20091123,000000,5.70063,5.72801,5.69668,5.72058,395061.21918022,0
+BLW.US,D,20091124,000000,5.71201,5.76974,5.71201,5.76974,206645.52829846,0
+BLW.US,D,20091125,000000,5.79055,5.84536,5.75619,5.84207,170660.50032695,0
+BLW.US,D,20091127,000000,5.7366,5.83444,5.7366,5.83444,81774.115173464,0
+BLW.US,D,20091130,000000,5.83444,5.83444,5.78227,5.80148,192563.276212,0
+BLW.US,D,20091201,000000,5.80638,5.87192,5.7945,5.85507,212125.7351314,0
+BLW.US,D,20091202,000000,5.82201,5.87597,5.82201,5.84536,263052.0516799,0
+BLW.US,D,20091203,000000,5.84207,5.87192,5.81428,5.81428,232683.14731612,0
+BLW.US,D,20091204,000000,5.79949,5.85854,5.79949,5.82201,327278.03701015,0
+BLW.US,D,20091207,000000,5.93022,5.93022,5.78603,5.82596,200446.44914895,0
+BLW.US,D,20091208,000000,5.79949,5.85507,5.76559,5.81099,263741.19220202,0
+BLW.US,D,20091209,000000,5.78227,5.81645,5.76135,5.81099,191593.80734193,0
+BLW.US,D,20091210,000000,5.86731,5.86731,5.83444,5.85064,178159.28363524,0
+BLW.US,D,20091211,000000,5.83058,5.86731,5.78603,5.83444,207438.73010127,0
+BLW.US,D,20091214,000000,5.86249,5.90066,5.85507,5.89255,254104.90524042,0
+BLW.US,D,20091215,000000,5.86249,5.91119,5.84207,5.90066,232679.9617667,0
+BLW.US,D,20091216,000000,5.9338,5.98221,5.90066,5.98221,194160.2983156,0
+BLW.US,D,20091217,000000,5.91627,5.99708,5.91627,5.97438,229242.75395461,0
+BLW.US,D,20091218,000000,6.00217,6.01459,5.9338,6.01459,228038.61627811,0
+BLW.US,D,20091221,000000,5.99708,6.1131,5.94059,6.10105,346576.09532862,0
+BLW.US,D,20091222,000000,6.08362,6.1164,6.01967,6.05057,271959.90967671,0
+BLW.US,D,20091223,000000,6.06075,6.08758,5.95705,5.98597,234749.5070326,0
+BLW.US,D,20091224,000000,5.9644,6.05566,5.9644,6.03871,92417.035748233,0
+BLW.US,D,20091228,000000,6.07157,6.07921,5.97438,5.99378,220970.94398979,0
+BLW.US,D,20091229,000000,5.97768,6.00584,5.94538,5.96919,131415.59346045,0
+BLW.US,D,20091230,000000,5.92062,5.99708,5.92062,5.97768,169166.47765424,0
+BLW.US,D,20091231,000000,5.93022,5.99708,5.93022,5.96101,112212.03977447,0
+BLW.US,D,20100104,000000,5.90809,5.97438,5.85854,5.94811,594326.8913483,0
+BLW.US,D,20100105,000000,5.91627,6.01046,5.91627,6.01046,256931.5494158,0
+BLW.US,D,20100106,000000,6.0342,6.05566,5.98221,6.01459,299292.98545393,0
+BLW.US,D,20100107,000000,6.00584,6.02694,5.97438,6.02694,227872.96770884,0
+BLW.US,D,20100108,000000,5.98597,6.14042,5.98597,6.14042,297011.07022743,0
+BLW.US,D,20100111,000000,6.17441,6.17441,6.1131,6.12837,245824.60047718,0
+BLW.US,D,20100112,000000,6.09286,6.1131,6.03871,6.07921,288576.79724275,0
+BLW.US,D,20100113,000000,6.05057,6.08362,6.04323,6.07921,271212.36741544,0
+BLW.US,D,20100114,000000,6.05566,6.09286,6.03117,6.07157,201971.26546595,0
+BLW.US,D,20100115,000000,6.05057,6.09606,6.02393,6.08758,192716.18258362,0
+BLW.US,D,20100119,000000,6.06461,6.12027,6.06461,6.08758,207895.3255165,0
+BLW.US,D,20100120,000000,6.07921,6.12027,6.04323,6.05057,249257.56089005,0
+BLW.US,D,20100121,000000,6.07157,6.12027,6.07157,6.08758,268451.55792781,0
+BLW.US,D,20100122,000000,6.12412,6.12412,6.05566,6.06743,207515.18328705,0
+BLW.US,D,20100125,000000,6.07157,6.08758,6.03871,6.08758,189167.48054224,0
+BLW.US,D,20100126,000000,6.08362,6.09606,6.03871,6.07602,322011.26198761,0
+BLW.US,D,20100127,000000,6.08758,6.08758,6.04811,6.06743,121306.78333656,0
+BLW.US,D,20100128,000000,6.07157,6.10878,6.02393,6.06743,188847.86375154,0
+BLW.US,D,20100129,000000,6.05057,6.09286,6.02694,6.03117,265022.84491415,0
+BLW.US,D,20100201,000000,6.03117,6.10624,6.03117,6.10105,196368.9459057,0
+BLW.US,D,20100202,000000,6.08758,6.17913,6.08758,6.17913,303952.38238917,0
+BLW.US,D,20100203,000000,6.14042,6.16933,6.12027,6.13287,147910.36829918,0
+BLW.US,D,20100204,000000,6.12412,6.13287,6.06075,6.06075,182542.59962174,0
+BLW.US,D,20100205,000000,6.0342,6.06743,5.83444,5.91119,359274.75712184,0
+BLW.US,D,20100208,000000,5.94059,6.03871,5.90809,6.02393,285413.54667983,0
+BLW.US,D,20100209,000000,6.02694,6.10624,5.96101,6.05057,287102.94971629,0
+BLW.US,D,20100210,000000,6.00584,6.01967,5.96101,5.9644,283250.55863126,0
+BLW.US,D,20100211,000000,5.97438,6.00217,5.9644,5.98221,154477.90933029,0
+BLW.US,D,20100212,000000,5.95705,6.03117,5.93663,5.99708,151232.89633255,0
+BLW.US,D,20100216,000000,6.00217,6.06075,6.00217,6.04811,251694.50618778,0
+BLW.US,D,20100217,000000,6.06075,6.10105,6.06075,6.09286,286730.24043545,0
+BLW.US,D,20100218,000000,6.08362,6.13287,6.08362,6.1131,230885.43559975,0
+BLW.US,D,20100219,000000,6.10624,6.16538,6.07157,6.12837,398806.36343514,0
+BLW.US,D,20100222,000000,6.08362,6.14985,6.08362,6.10624,390187.32858475,0
+BLW.US,D,20100223,000000,6.09606,6.12412,6.09286,6.12412,430626.81647955,0
+BLW.US,D,20100224,000000,6.12837,6.1455,6.12837,6.1455,330152.46442669,0
+BLW.US,D,20100225,000000,6.1131,6.24223,6.1131,6.19033,624814.72289004,0
+BLW.US,D,20100226,000000,6.24673,6.37897,6.21057,6.35382,1390150.4013007,0
+BLW.US,D,20100301,000000,6.3362,6.40939,6.3362,6.37897,481119.89830849,0
+BLW.US,D,20100302,000000,6.37124,6.49677,6.37124,6.4562,550040.32161749,0
+BLW.US,D,20100303,000000,6.50027,6.50027,6.43387,6.48876,502802.87128433,0
+BLW.US,D,20100304,000000,6.4562,6.47654,6.45204,6.4562,481377.9278106,0
+BLW.US,D,20100305,000000,6.44403,6.55912,6.44403,6.55912,450885.84886965,0
+BLW.US,D,20100308,000000,6.58945,6.59905,6.5354,6.56204,480953.18788945,0
+BLW.US,D,20100309,000000,6.5354,6.66864,6.5354,6.66205,454294.38673707,0
+BLW.US,D,20100310,000000,6.65037,6.66864,6.61544,6.63372,428722.91978288,0
+BLW.US,D,20100311,000000,6.56871,6.61957,6.506,6.53031,481872.74981877,0
+BLW.US,D,20100312,000000,6.52088,6.58191,6.50922,6.54038,371759.98710472,0
+BLW.US,D,20100315,000000,6.54687,6.58491,6.54038,6.56599,234244.06652643,0
+BLW.US,D,20100316,000000,6.56599,6.57722,6.49348,6.54687,324269.81651846,0
+BLW.US,D,20100317,000000,6.55224,6.56871,6.52493,6.54349,337917.77203552,0
+BLW.US,D,20100318,000000,6.54038,6.58191,6.52493,6.58191,216012.10541009,0
+BLW.US,D,20100319,000000,6.58191,6.58191,6.54038,6.55912,702067.48160263,0
+BLW.US,D,20100322,000000,6.55912,6.608,6.5354,6.55912,1109521.5498329,0
+BLW.US,D,20100323,000000,6.56599,6.65876,6.56599,6.637,731463.73154694,0
+BLW.US,D,20100324,000000,6.61544,6.65037,6.56599,6.637,409589.4481839,0
+BLW.US,D,20100325,000000,6.67213,6.67213,6.55224,6.57363,979742.26691869,0
+BLW.US,D,20100326,000000,6.55676,6.58945,6.49348,6.58945,474959.04575189,0
+BLW.US,D,20100329,000000,6.58945,6.58945,6.53031,6.55676,285051.45589703,0
+BLW.US,D,20100330,000000,6.56204,6.61957,6.54687,6.61957,251757.15532615,0
+BLW.US,D,20100331,000000,6.64623,6.64623,6.58945,6.62373,280130.84391026,0
+BLW.US,D,20100401,000000,6.65037,6.67533,6.637,6.66498,562694.38571901,0
+BLW.US,D,20100405,000000,6.65037,6.65452,6.58491,6.61111,641005.80868511,0
+BLW.US,D,20100406,000000,6.61957,6.6419,6.52088,6.54038,516057.94237432,0
+BLW.US,D,20100407,000000,6.54038,6.60348,6.52088,6.55676,288481.23076049,0
+BLW.US,D,20100408,000000,6.53031,6.63372,6.52088,6.61957,504663.23213906,0
+BLW.US,D,20100409,000000,6.62805,6.70952,6.608,6.66205,519179.78079492,0
+BLW.US,D,20100412,000000,6.65876,6.7004,6.63372,6.67213,291714.5634104,0
+BLW.US,D,20100413,000000,6.62805,6.66205,6.59905,6.65037,259608.47276901,0
+BLW.US,D,20100414,000000,6.63372,6.7004,6.63372,6.6806,399648.41032887,0
+BLW.US,D,20100415,000000,6.70593,6.70593,6.64623,6.66864,449604.19615752,0
+BLW.US,D,20100416,000000,6.63372,6.734,6.63372,6.69654,707172.8554551,0
+BLW.US,D,20100419,000000,6.67533,6.73702,6.66864,6.71386,408277.00182748,0
+BLW.US,D,20100420,000000,6.70952,6.74597,6.69654,6.71845,500274.60690356,0
+BLW.US,D,20100421,000000,6.67533,6.79088,6.67533,6.75868,794650.16592011,0
+BLW.US,D,20100422,000000,6.734,6.78514,6.70952,6.74597,340882.4566853,0
+BLW.US,D,20100423,000000,6.73767,6.76075,6.71941,6.74662,380090.19880868,0
+BLW.US,D,20100426,000000,6.73702,6.77808,6.71845,6.77808,408471.3203414,0
+BLW.US,D,20100427,000000,6.734,6.77808,6.73052,6.75868,509223.87704266,0
+BLW.US,D,20100428,000000,6.77515,6.78514,6.75443,6.77808,449709.31928802,0
+BLW.US,D,20100429,000000,6.77515,6.86764,6.77158,6.81886,536385.99500161,0
+BLW.US,D,20100430,000000,6.83892,6.84324,6.82159,6.83892,239218.83285315,0
+BLW.US,D,20100503,000000,6.82159,6.86293,6.82159,6.86085,302875.66668902,0
+BLW.US,D,20100504,000000,6.82507,6.86293,6.79088,6.86085,528405.13188279,0
+BLW.US,D,20100505,000000,6.77158,6.82817,6.67533,6.70593,608227.56711846,0
+BLW.US,D,20100506,000000,6.56599,6.6419,5.11486,6.16538,1769139.4618637,0
+BLW.US,D,20100507,000000,6.17913,6.20691,5.94538,6.17913,632866.72994566,0
+BLW.US,D,20100510,000000,6.30494,6.47654,6.24673,6.39544,522717.86433829,0
+BLW.US,D,20100511,000000,6.30494,6.506,6.27772,6.49348,350341.41472981,0
+BLW.US,D,20100512,000000,6.44884,6.54038,6.44884,6.53031,248858.30536416,0
+BLW.US,D,20100513,000000,6.52493,6.57722,6.48049,6.57363,359592.25021292,0
+BLW.US,D,20100514,000000,6.50922,6.55912,6.49677,6.5125,398850.96112686,0
+BLW.US,D,20100517,000000,6.50922,6.50922,6.39986,6.47654,456884.23840641,0
+BLW.US,D,20100518,000000,6.48876,6.5125,6.41796,6.42256,262794.02217778,0
+BLW.US,D,20100519,000000,6.37897,6.43387,6.19949,6.26247,420740.99481428,0
+BLW.US,D,20100520,000000,6.12837,6.20417,5.99708,6.07921,483163.95917914,0
+BLW.US,D,20100521,000000,5.90374,6.12027,5.7945,6.12027,416599.78058285,0
+BLW.US,D,20100524,000000,6.07602,6.17913,6.07157,6.10878,485932.20161537,0
+BLW.US,D,20100525,000000,5.97768,6.07157,5.90066,6.07157,497017.91355796,0
+BLW.US,D,20100526,000000,6.1131,6.21906,6.1131,6.20691,311606.19576872,0
+BLW.US,D,20100527,000000,6.30494,6.30494,6.19033,6.25815,193371.34391202,0
+BLW.US,D,20100528,000000,6.32142,6.32142,6.23093,6.24673,137318.41651495,0
+BLW.US,D,20100601,000000,6.21906,6.29429,6.21906,6.28215,166557.51268844,0
+BLW.US,D,20100602,000000,6.30108,6.34477,6.23582,6.3362,173342.73292915,0
+BLW.US,D,20100603,000000,6.3362,6.36229,6.26812,6.29429,239855.94273491,0
+BLW.US,D,20100604,000000,6.23582,6.31277,6.21389,6.25069,175239.19667719,0
+BLW.US,D,20100607,000000,6.25069,6.36229,6.22696,6.24223,199243.37332224,0
+BLW.US,D,20100608,000000,6.25069,6.30108,6.23093,6.30108,197813.06163769,0
+BLW.US,D,20100609,000000,6.31709,6.36804,6.30494,6.35382,172661.02535568,0
+BLW.US,D,20100610,000000,6.39148,6.46814,6.32491,6.46814,1017686.4077766,0
+BLW.US,D,20100611,000000,6.41163,6.47654,6.38273,6.47323,199783.85487191,0
+BLW.US,D,20100614,000000,6.48049,6.52088,6.45204,6.52088,318184.35529786,0
+BLW.US,D,20100615,000000,6.57722,6.58191,6.43924,6.54687,460127.12770456,0
+BLW.US,D,20100616,000000,6.5354,6.57363,6.48455,6.54687,264425.0234751,0
+BLW.US,D,20100617,000000,6.56204,6.57722,6.48455,6.55676,207762.59429115,0
+BLW.US,D,20100618,000000,6.55224,6.56204,6.47323,6.47323,382319.02154504,0
+BLW.US,D,20100621,000000,6.51693,6.55912,6.47654,6.50922,216348.71179762,0
+BLW.US,D,20100622,000000,6.53031,6.55224,6.47323,6.52493,221498.68334185,0
+BLW.US,D,20100623,000000,6.50027,6.56204,6.50027,6.54687,225063.3131303,0
+BLW.US,D,20100624,000000,6.5354,6.58491,6.50922,6.55912,259446.00974917,0
+BLW.US,D,20100625,000000,6.56871,6.58945,6.54038,6.57722,236868.95923927,0
+BLW.US,D,20100628,000000,6.68853,6.68853,6.57363,6.60348,191468.50906517,0
+BLW.US,D,20100629,000000,6.57363,6.58491,6.55224,6.56871,273904.15666587,0
+BLW.US,D,20100630,000000,6.59905,6.60348,6.57223,6.59905,218022.18708705,0
+BLW.US,D,20100701,000000,6.60348,6.608,6.55912,6.60348,173495.63930077,0
+BLW.US,D,20100702,000000,6.58491,6.608,6.53031,6.54687,190651.94656671,0
+BLW.US,D,20100706,000000,6.56599,6.58191,6.54349,6.56871,165239.757083,0
+BLW.US,D,20100707,000000,6.58945,6.61957,6.56204,6.61957,198812.26230225,0
+BLW.US,D,20100708,000000,6.61111,6.61544,6.58491,6.61544,181809.92325773,0
+BLW.US,D,20100709,000000,6.61544,6.64623,6.61111,6.64623,158832.55537212,0
+BLW.US,D,20100712,000000,6.7004,6.70952,6.64623,6.67213,322235.31229603,0
+BLW.US,D,20100713,000000,6.72374,6.72374,6.67213,6.69248,237507.13097081,0
+BLW.US,D,20100714,000000,6.69248,6.69248,6.6419,6.66205,222716.6250658,0
+BLW.US,D,20100715,000000,6.66864,6.67213,6.57363,6.57722,162886.6979197,0
+BLW.US,D,20100716,000000,6.58945,6.66498,6.58945,6.65452,308059.61742692,0
+BLW.US,D,20100719,000000,6.6806,6.68853,6.66498,6.67213,152549.59008817,0
+BLW.US,D,20100720,000000,6.65452,6.70952,6.64623,6.67213,127902.99431236,0
+BLW.US,D,20100721,000000,6.67533,6.6806,6.63372,6.67213,300808.2451227,0
+BLW.US,D,20100722,000000,6.68853,6.70593,6.6806,6.70593,209921.3349405,0
+BLW.US,D,20100723,000000,6.70952,6.73702,6.7004,6.73052,233382.90633624,0
+BLW.US,D,20100726,000000,6.75868,6.87997,6.734,6.87997,314730.15788892,0
+BLW.US,D,20100727,000000,6.97991,6.97991,6.78155,6.81886,401728.57409281,0
+BLW.US,D,20100728,000000,6.85529,6.88487,6.84683,6.86085,234953.38219477,0
+BLW.US,D,20100729,000000,6.87292,6.8764,6.75868,6.81471,283304.71297121,0
+BLW.US,D,20100730,000000,6.80181,6.82507,6.79088,6.82507,158421.61949837,0
+BLW.US,D,20100802,000000,6.87292,6.87292,6.83242,6.83948,204329.63387827,0
+BLW.US,D,20100803,000000,6.74597,6.83948,6.74597,6.82507,175984.61523885,0
+BLW.US,D,20100804,000000,6.82507,6.82817,6.79579,6.80181,172046.21431977,0
+BLW.US,D,20100805,000000,6.79579,6.82817,6.76225,6.77158,317591.84310782,0
+BLW.US,D,20100806,000000,6.73052,6.82507,6.72732,6.75443,380829.24627153,0
+BLW.US,D,20100809,000000,6.79088,6.79579,6.75868,6.79579,148156.71745345,0
+BLW.US,D,20100810,000000,6.80181,6.84324,6.77515,6.82159,179913.45950968,0
+BLW.US,D,20100811,000000,6.79088,6.83892,6.75028,6.80181,467692.80755044,0
+BLW.US,D,20100812,000000,6.73702,6.82507,6.72374,6.82159,282072.9671998,0
+BLW.US,D,20100813,000000,6.83242,6.83242,6.80585,6.83242,495772.36373913,0
+BLW.US,D,20100816,000000,6.82507,6.83948,6.82159,6.83892,241226.79083049,0
+BLW.US,D,20100817,000000,6.85183,6.85183,6.76225,6.81471,306590.01729966,0
+BLW.US,D,20100818,000000,6.82817,6.83892,6.78514,6.82507,374200.11795185,0
+BLW.US,D,20100819,000000,6.82159,6.82507,6.78155,6.82507,235613.85277219,0
+BLW.US,D,20100820,000000,6.81886,6.82159,6.80585,6.81471,183938.93211259,0
+BLW.US,D,20100823,000000,6.87292,6.9282,6.86764,6.91765,218230.30964843,0
+BLW.US,D,20100824,000000,6.83242,6.87997,6.82817,6.87997,296558.72221139,0
+BLW.US,D,20100825,000000,6.87292,6.87997,6.83242,6.86764,324541.65006801,0
+BLW.US,D,20100826,000000,6.84683,6.87997,6.83892,6.86764,332765.67679169,0
+BLW.US,D,20100827,000000,6.88873,6.92283,6.86085,6.90531,235621.28572081,0
+BLW.US,D,20100830,000000,6.87292,6.90947,6.87292,6.89845,258924.64149593,0
+BLW.US,D,20100831,000000,6.9182,6.9182,6.85183,6.86085,267381.21332646,0
+BLW.US,D,20100901,000000,6.8764,6.94355,6.8764,6.92283,218528.68944304,0
+BLW.US,D,20100902,000000,6.91332,6.97991,6.90229,6.97991,264830.65009983,0
+BLW.US,D,20100903,000000,7.07209,7.23737,7.03216,7.23737,782968.75623807,0
+BLW.US,D,20100907,000000,7.1932,7.19809,7.00052,7.03876,767105.78203211,0
+BLW.US,D,20100908,000000,7.01888,7.10618,7.01135,7.10618,502063.8238215,0
+BLW.US,D,20100909,000000,7.13217,7.13217,7.07209,7.12531,250567.88354687,0
+BLW.US,D,20100910,000000,7.13217,7.17851,7.10618,7.12953,292158.41662804,0
+BLW.US,D,20100913,000000,7.09111,7.13566,7.01135,7.02632,544886.10267406,0
+BLW.US,D,20100914,000000,7.01135,7.07209,6.98488,7.01464,317853.05815934,0
+BLW.US,D,20100915,000000,7.02632,7.04864,6.90947,6.91765,421388.72319406,0
+BLW.US,D,20100916,000000,6.93178,6.95042,6.91332,6.93178,247368.53009064,0
+BLW.US,D,20100917,000000,6.97246,7.02124,6.9282,6.93818,412847.20337929,0
+BLW.US,D,20100920,000000,6.97991,7.02632,6.9282,7.01135,831778.80612937,0
+BLW.US,D,20100921,000000,7.01464,7.06777,6.95945,7.02632,390624.81070356,0
+BLW.US,D,20100922,000000,7.04318,7.04318,6.9282,6.94786,660545.96875865,0
+BLW.US,D,20100923,000000,6.90947,7.00362,6.90947,6.99298,320899.50524395,0
+BLW.US,D,20100924,000000,7.00362,7.08047,6.99025,7.03876,240710.73182625,0
+BLW.US,D,20100927,000000,7.06777,7.06777,6.9637,7.00796,470355.9268562,0
+BLW.US,D,20100928,000000,7.01888,7.06777,6.99025,7.04318,242646.48401701,0
+BLW.US,D,20100929,000000,7.06344,7.15083,7.01888,7.08395,360233.6074939,0
+BLW.US,D,20100930,000000,7.12154,7.12154,7.03216,7.03216,445092.39634487,0
+BLW.US,D,20101001,000000,7.07728,7.1091,7.03527,7.05741,447400.85781644,0
+BLW.US,D,20101004,000000,7.07209,7.10618,7.05741,7.06777,292897.46409087,0
+BLW.US,D,20101005,000000,7.08669,7.09422,7.00796,7.02124,289345.57650007,0
+BLW.US,D,20101006,000000,7.03216,7.06777,7.00796,7.02632,198473.53221512,0
+BLW.US,D,20101007,000000,7.02632,7.08047,7.00362,7.07728,381462.10875407,0
+BLW.US,D,20101008,000000,7.08669,7.10618,7.07728,7.10618,320023.47915654,0
+BLW.US,D,20101011,000000,7.1091,7.11937,7.03876,7.06777,234255.74687426,0
+BLW.US,D,20101012,000000,7.07728,7.11674,7.06777,7.11372,389102.11808618,0
+BLW.US,D,20101013,000000,7.08047,7.09959,7.03527,7.03527,934491.53756681,0
+BLW.US,D,20101014,000000,7.02632,7.09111,7.02632,7.07728,521957.57987939,0
+BLW.US,D,20101015,000000,7.09959,7.11674,6.90947,6.94786,777331.39563432,0
+BLW.US,D,20101018,000000,6.95578,6.99025,6.91765,6.97565,526199.6698421,0
+BLW.US,D,20101019,000000,6.93319,7.07209,6.93319,7.04318,256245.59444313,0
+BLW.US,D,20101020,000000,7.08395,7.09422,7.01135,7.09422,845944.94435027,0
+BLW.US,D,20101021,000000,7.09959,7.12953,7.07209,7.08669,906842.03054832,0
+BLW.US,D,20101022,000000,7.07209,7.14054,7.07209,7.14054,285136.40388127,0
+BLW.US,D,20101025,000000,7.1451,7.17286,7.12953,7.1451,484598.51826289,0
+BLW.US,D,20101026,000000,7.1451,7.17286,7.08395,7.11937,502045.77237485,0
+BLW.US,D,20101027,000000,7.11937,7.11937,7.03876,7.08047,359052.83051304,0
+BLW.US,D,20101028,000000,7.09959,7.11372,7.04864,7.11372,330232.10316191,0
+BLW.US,D,20101029,000000,7.13641,7.18897,7.12022,7.17616,261794.82151326,0
+BLW.US,D,20101101,000000,7.15571,7.2126,7.11937,7.15083,642438.24406925,0
+BLW.US,D,20101102,000000,7.17851,7.21872,7.10308,7.14054,906541.52705408,0
+BLW.US,D,20101103,000000,7.17851,7.18633,7.09959,7.15083,718375.37087603,0
+BLW.US,D,20101104,000000,7.17286,7.26243,7.17286,7.23153,910689.11238432,0
+BLW.US,D,20101105,000000,7.2532,7.27862,7.11372,7.19809,635663.64232657,0
+BLW.US,D,20101108,000000,7.2126,7.29557,7.21091,7.2532,900529.3334699,0
+BLW.US,D,20101109,000000,7.28398,7.28681,7.17851,7.22249,1171934.9575495,0
+BLW.US,D,20101110,000000,7.05223,7.17851,7.04318,7.10618,606924.67741026,0
+BLW.US,D,20101111,000000,7.11372,7.18897,7.03527,7.04318,1234752.9300409,0
+BLW.US,D,20101112,000000,6.97246,6.99581,6.86085,6.87997,492148.27036173,0
+BLW.US,D,20101115,000000,6.89346,6.95042,6.71386,6.71386,348183.73593025,0
+BLW.US,D,20101116,000000,6.58945,6.7004,6.38273,6.52493,876349.95160735,0
+BLW.US,D,20101117,000000,6.52493,6.65037,6.50027,6.63372,394736.29314052,0
+BLW.US,D,20101118,000000,6.70593,6.82159,6.66205,6.82159,381384.59371848,0
+BLW.US,D,20101119,000000,6.84324,6.97246,6.77158,6.9637,275522.41576554,0
+BLW.US,D,20101122,000000,6.95945,6.95945,6.81886,6.82817,430234.99390227,0
+BLW.US,D,20101123,000000,6.81886,6.83948,6.76225,6.78514,369469.5770798,0
+BLW.US,D,20101124,000000,6.77158,6.85183,6.77158,6.84683,152156.70566109,0
+BLW.US,D,20101126,000000,6.83242,6.90229,6.81471,6.88487,181108.04053799,0
+BLW.US,D,20101129,000000,6.89346,6.95945,6.84324,6.94355,260258.32484841,0
+BLW.US,D,20101130,000000,6.94854,6.94854,6.86085,6.93978,254126.14223649,0
+BLW.US,D,20101201,000000,6.97246,6.97246,6.87292,6.87997,192403.99874156,0
+BLW.US,D,20101202,000000,6.89346,6.91332,6.8101,6.81886,653631.20284196,0
+BLW.US,D,20101203,000000,6.81886,6.84683,6.768,6.81471,117925.85356403,0
+BLW.US,D,20101206,000000,6.75868,6.84324,6.75868,6.84324,189283.22217075,0
+BLW.US,D,20101207,000000,6.83948,6.84324,6.768,6.77515,390011.06151747,0
+BLW.US,D,20101208,000000,6.74257,6.75443,6.62373,6.67213,367228.0121458,0
+BLW.US,D,20101209,000000,6.637,6.66498,6.56871,6.66498,324914.35934884,0
+BLW.US,D,20101210,000000,6.62373,6.6419,6.56599,6.58191,251596.81600591,0
+BLW.US,D,20101213,000000,6.52493,6.53031,6.36229,6.42256,640224.28723016,0
+BLW.US,D,20101214,000000,6.36804,6.44884,6.36804,6.43924,420171.84331989,0
+BLW.US,D,20101215,000000,6.46165,6.50027,6.41163,6.50027,358559.07035468,0
+BLW.US,D,20101216,000000,6.51448,6.70435,6.51035,6.69926,467714.04454649,0
+BLW.US,D,20101217,000000,6.6837,6.74597,6.66498,6.73052,263447.05980661,0
+BLW.US,D,20101220,000000,6.77515,6.77808,6.57722,6.62373,354297.86709551,0
+BLW.US,D,20101221,000000,6.608,6.66498,6.58191,6.66498,194004.20639458,0
+BLW.US,D,20101222,000000,6.66498,6.69654,6.60348,6.67533,281835.11284396,0
+BLW.US,D,20101223,000000,6.6837,6.6837,6.63372,6.65037,195129.76718568,0
+BLW.US,D,20101227,000000,6.62805,6.70593,6.62805,6.67533,221134.46885945,0
+BLW.US,D,20101228,000000,6.70952,6.70952,6.56204,6.66205,447161.94161077,0
+BLW.US,D,20101229,000000,6.62016,6.66912,6.608,6.6662,197938.35991443,0
+BLW.US,D,20101230,000000,6.6662,6.6662,6.608,6.65085,256259.39849057,0
+BLW.US,D,20101231,000000,6.66422,6.66864,6.64841,6.66422,109401.32334609,0
+BLW.US,D,20110103,000000,6.69248,6.70593,6.62373,6.6419,297591.90206963,0
+BLW.US,D,20110104,000000,6.66205,6.6837,6.608,6.65037,365526.92876151,0
+BLW.US,D,20110105,000000,6.66498,6.66498,6.58191,6.6419,320271.95201041,0
+BLW.US,D,20110106,000000,6.64623,6.66864,6.60348,6.65452,238933.19525615,0
+BLW.US,D,20110107,000000,6.65452,6.66205,6.61544,6.64623,146174.24387138,0
+BLW.US,D,20110110,000000,6.66205,6.69248,6.637,6.69248,227516.18617504,0
+BLW.US,D,20110111,000000,6.7004,6.70952,6.62805,6.6837,264388.9205818,0
+BLW.US,D,20110112,000000,6.71845,6.75028,6.68853,6.74597,483435.79272869,0
+BLW.US,D,20110113,000000,6.75028,6.79579,6.74257,6.78155,279519.21842376,0
+BLW.US,D,20110114,000000,6.79579,6.82507,6.69654,6.78155,302506.14295759,0
+BLW.US,D,20110118,000000,6.81886,6.81886,6.70593,6.75443,229625.01988368,0
+BLW.US,D,20110119,000000,6.75311,6.75745,6.69529,6.72222,264051.25234446,0
+BLW.US,D,20110120,000000,6.69248,6.73702,6.69248,6.72374,308858.12847872,0
+BLW.US,D,20110121,000000,6.71845,6.81471,6.71386,6.79579,251838.91776097,0
+BLW.US,D,20110124,000000,6.79579,6.82507,6.77158,6.81886,217316.0569681,0
+BLW.US,D,20110125,000000,6.78514,6.83948,6.78514,6.8101,181764.2637162,0
+BLW.US,D,20110126,000000,6.78155,6.86085,6.768,6.85183,237773.65527137,0
+BLW.US,D,20110127,000000,6.85529,6.86085,6.80181,6.84324,218510.63799639,0
+BLW.US,D,20110128,000000,6.85183,6.86764,6.78514,6.86085,162595.7510737,0
+BLW.US,D,20110131,000000,6.86217,6.91097,6.86217,6.91097,215365.43888013,0
+BLW.US,D,20110201,000000,6.90947,6.94355,6.88873,6.93178,158436.48539562,0
+BLW.US,D,20110202,000000,6.88873,6.94786,6.86764,6.88873,319499.98720369,0
+BLW.US,D,20110203,000000,6.88402,6.88788,6.82817,6.83721,296177.51813213,0
+BLW.US,D,20110204,000000,6.82159,6.83948,6.77808,6.77808,180654.63067214,0
+BLW.US,D,20110207,000000,6.80585,6.90229,6.79579,6.89346,310842.72576039,0
+BLW.US,D,20110208,000000,6.89346,6.91765,6.86764,6.90531,274383.05092699,0
+BLW.US,D,20110209,000000,6.88487,6.90947,6.83948,6.89845,271299.43909928,0
+BLW.US,D,20110210,000000,6.88788,6.94786,6.88788,6.93818,197796.07204084,0
+BLW.US,D,20110211,000000,6.90947,6.94786,6.88873,6.94786,185465.87212922,0
+BLW.US,D,20110214,000000,6.95042,6.9637,6.91765,6.94355,267285.64684419,0
+BLW.US,D,20110215,000000,6.93818,6.9637,6.84683,6.90531,318370.17901336,0
+BLW.US,D,20110216,000000,6.90531,7.01888,6.87997,7.01464,492617.60797461,0
+BLW.US,D,20110218,000000,6.93319,6.98488,6.90947,6.93319,337954.93677863,0
+BLW.US,D,20110222,000000,6.8764,6.96887,6.86764,6.90947,344924.91888506,0
+BLW.US,D,20110223,000000,6.90229,6.96887,6.85529,6.90531,271763.46746316,0
+BLW.US,D,20110224,000000,6.91765,6.95578,6.86085,6.88873,302634.62678376,0
+BLW.US,D,20110225,000000,6.9282,6.93319,6.86698,6.92283,163658.66272643,0
+BLW.US,D,20110228,000000,6.94703,6.97625,6.91708,6.94976,222592.38863887,0
+BLW.US,D,20110301,000000,6.94703,6.98404,6.91236,6.93093,210194.23033985,0
+BLW.US,D,20110302,000000,6.93261,6.99298,6.91236,6.95871,167196.74626979,0
+BLW.US,D,20110303,000000,6.99581,6.99581,6.90098,6.91708,198049.85414374,0
+BLW.US,D,20110304,000000,6.91765,6.93319,6.88402,6.89786,141248.32263559,0
+BLW.US,D,20110307,000000,6.91332,6.95578,6.90173,6.94355,219795.47625794,0
+BLW.US,D,20110308,000000,6.94786,6.97246,6.92283,6.97246,167478.13646757,0
+BLW.US,D,20110309,000000,6.96887,6.99025,6.90947,6.94786,206803.74391909,0
+BLW.US,D,20110310,000000,7.19198,7.19198,6.92743,6.96294,302577.28689439,0
+BLW.US,D,20110311,000000,6.91332,7.07822,6.8764,7.00362,236529.16730233,0
+BLW.US,D,20110314,000000,6.97246,6.97991,6.88402,6.88788,405801.82993685,0
+BLW.US,D,20110315,000000,6.639,6.83184,6.59613,6.82366,301209.6243482,0
+BLW.US,D,20110316,000000,6.80841,6.84324,6.78091,6.80445,180296.78728855,0
+BLW.US,D,20110317,000000,6.84919,6.85765,6.77743,6.82507,175213.71228191,0
+BLW.US,D,20110318,000000,6.83721,6.84324,6.77432,6.78946,175564.1227169,0
+BLW.US,D,20110321,000000,6.83184,6.85529,6.81735,6.84616,282561.41810915,0
+BLW.US,D,20110322,000000,6.84616,6.90464,6.83721,6.90464,194802.71744638,0
+BLW.US,D,20110323,000000,6.91332,6.97625,6.90464,6.97625,250777.06795804,0
+BLW.US,D,20110324,000000,6.99581,7.03216,6.97625,6.98488,256230.7285459,0
+BLW.US,D,20110325,000000,6.99958,7.02632,6.99298,7.02124,210517.03267995,0
+BLW.US,D,20110328,000000,7.00052,7.06344,7.00052,7.01551,156620.72223261,0
+BLW.US,D,20110329,000000,7.01551,7.07304,7.01551,7.07304,177358.64888384,0
+BLW.US,D,20110330,000000,7.07822,7.08821,7.04394,7.08472,174672.16888242,0
+BLW.US,D,20110331,000000,7.09056,7.12154,7.07973,7.12154,251745.47497831,0
+BLW.US,D,20110401,000000,7.12698,7.14705,7.07304,7.07822,186244.20803475,0
+BLW.US,D,20110404,000000,7.10025,7.12953,7.08047,7.10025,167169.13817492,0
+BLW.US,D,20110405,000000,7.11937,7.13293,7.10816,7.12531,148821.43543009,0
+BLW.US,D,20110406,000000,7.15297,7.1577,7.04394,7.07822,170652.00552852,0
+BLW.US,D,20110407,000000,7.07661,7.09883,7.0559,7.09111,125519.14150478,0
+BLW.US,D,20110408,000000,7.09584,7.09584,7.03612,7.03612,139512.1982078,0
+BLW.US,D,20110411,000000,7.0495,7.08472,7.00711,7.01135,143187.26037574,0
+BLW.US,D,20110412,000000,7.02388,7.06617,7.0137,7.0559,150217.76792093,0
+BLW.US,D,20110413,000000,7.08821,7.09197,7.03216,7.06861,176000.54298589,0
+BLW.US,D,20110414,000000,7.07822,7.12953,7.06861,7.12698,201855.52383743,0
+BLW.US,D,20110415,000000,7.14705,7.14705,7.08047,7.08472,131274.36743666,0
+BLW.US,D,20110418,000000,7.07822,7.12698,7.06861,7.08047,107396.55091818,0
+BLW.US,D,20110419,000000,7.08472,7.13641,7.06861,7.13641,142893.12798033,0
+BLW.US,D,20110420,000000,7.1577,7.21176,7.13358,7.14216,190241.010693,0
+BLW.US,D,20110421,000000,7.16362,7.16362,7.08047,7.1173,152441.28140826,0
+BLW.US,D,20110425,000000,7.1173,7.1173,7.08472,7.09197,182807.00022268,0
+BLW.US,D,20110426,000000,7.11674,7.13293,7.07973,7.07973,245314.91257177,0
+BLW.US,D,20110427,000000,7.09197,7.1108,7.06344,7.07822,164640.87379413,0
+BLW.US,D,20110428,000000,7.07304,7.10703,7.06861,7.10025,145253.62009223,0
+BLW.US,D,20110429,000000,7.11372,7.342,7.10232,7.2144,335437.29089587,0
+BLW.US,D,20110502,000000,7.23531,7.28239,7.21656,7.28239,215667.00422414,0
+BLW.US,D,20110503,000000,7.30462,7.30998,7.21354,7.29397,167606.62029374,0
+BLW.US,D,20110504,000000,7.29331,7.37486,7.21589,7.32193,272975.0380883,0
+BLW.US,D,20110505,000000,7.32364,7.35171,7.29397,7.31421,180204.4063557,0
+BLW.US,D,20110506,000000,7.32193,7.33579,7.26082,7.3015,156325.5279874,0
+BLW.US,D,20110509,000000,7.29002,7.31421,7.25188,7.28182,162641.41061522,0
+BLW.US,D,20110510,000000,7.32193,7.38343,7.28182,7.34717,168100.38045209,0
+BLW.US,D,20110511,000000,7.35858,7.38503,7.35171,7.36404,160055.80634508,0
+BLW.US,D,20110512,000000,7.38099,7.44654,7.38099,7.42176,241830.98336837,0
+BLW.US,D,20110513,000000,7.42703,7.4858,7.40538,7.40538,183795.58238919,0
+BLW.US,D,20110516,000000,7.40538,7.4858,7.40538,7.46668,166683.87281498,0
+BLW.US,D,20110517,000000,7.48797,7.53515,7.39662,7.47593,386596.15255125,0
+BLW.US,D,20110518,000000,7.50134,7.52743,7.43109,7.49165,220154.38149133,0
+BLW.US,D,20110519,000000,7.53515,7.59005,7.5231,7.55191,214384.28966221,0
+BLW.US,D,20110520,000000,7.56624,7.57725,7.50672,7.5215,166138.08201627,0
+BLW.US,D,20110523,000000,7.5148,7.58441,7.50134,7.55191,273259.61383549,0
+BLW.US,D,20110524,000000,7.56473,7.56878,7.47593,7.50588,248942.19149859,0
+BLW.US,D,20110525,000000,7.52743,7.55767,7.5231,7.53845,176787.37368986,0
+BLW.US,D,20110526,000000,7.5148,7.56095,7.5148,7.53515,198101.88478409,0
+BLW.US,D,20110527,000000,7.55936,7.56624,7.51236,7.52565,206564.82771343,0
+BLW.US,D,20110531,000000,7.55841,7.56624,7.5393,7.56624,178479.96227574,0
+BLW.US,D,20110601,000000,7.56473,7.56878,7.50906,7.52743,226572.20170025,0
+BLW.US,D,20110602,000000,7.54956,7.56624,7.52565,7.56624,206375.8184485,0
+BLW.US,D,20110603,000000,7.4777,7.56624,7.4777,7.56624,121952.38801674,0
+BLW.US,D,20110606,000000,7.56624,7.56624,7.53685,7.56624,181753.64521816,0
+BLW.US,D,20110607,000000,7.5701,7.58628,7.47074,7.47517,357754.18820405,0
+BLW.US,D,20110608,000000,7.46668,7.49738,7.342,7.34934,232578.02418563,0
+BLW.US,D,20110609,000000,7.35328,7.45002,7.342,7.37328,205240.70100917,0
+BLW.US,D,20110610,000000,7.39501,7.44805,7.35858,7.38503,135803.15684616,0
+BLW.US,D,20110613,000000,7.41394,7.43721,7.29708,7.29708,266157.96235349,0
+BLW.US,D,20110614,000000,7.29397,7.45171,7.29397,7.44097,212142.72472823,0
+BLW.US,D,20110615,000000,7.44097,7.48665,7.42403,7.46349,267217.68845681,0
+BLW.US,D,20110616,000000,7.47244,7.52565,7.41322,7.48081,210647.64020571,0
+BLW.US,D,20110617,000000,7.48147,7.49919,7.45746,7.4777,158040.41541913,0
+BLW.US,D,20110620,000000,7.50275,7.56312,7.50275,7.55523,188491.08221776,0
+BLW.US,D,20110621,000000,7.60437,7.6331,7.51236,7.52565,257745.98821467,0
+BLW.US,D,20110622,000000,7.54956,7.58226,7.42403,7.44097,237293.69916044,0
+BLW.US,D,20110623,000000,7.43278,7.59091,7.43278,7.56624,224015.2673748,0
+BLW.US,D,20110624,000000,7.57678,7.62048,7.55841,7.56171,212445.35192206,0
+BLW.US,D,20110627,000000,7.5877,7.5877,7.4777,7.51707,207600.13127128,0
+BLW.US,D,20110628,000000,7.54956,7.59572,7.54024,7.57198,194106.14397566,0
+BLW.US,D,20110629,000000,7.56312,7.66926,7.56312,7.65448,241855.40591381,0
+BLW.US,D,20110630,000000,7.70175,7.70175,7.5148,7.5148,415293.70532523,0
+BLW.US,D,20110701,000000,7.52405,7.53845,7.1803,7.28398,1355827.1682707,0
+BLW.US,D,20110705,000000,7.26243,7.29708,7.08669,7.10995,1164134.6088972,0
+BLW.US,D,20110706,000000,7.10534,7.20054,7.10534,7.18897,463740.60258393,0
+BLW.US,D,20110707,000000,7.2126,7.2676,7.20668,7.24566,426915.65141833,0
+BLW.US,D,20110708,000000,7.23802,7.28625,7.21957,7.25544,374580.26018129,0
+BLW.US,D,20110711,000000,7.25706,7.27306,7.19121,7.22946,253840.50463949,0
+BLW.US,D,20110712,000000,7.25544,7.27164,7.23802,7.27164,232261.59294434,0
+BLW.US,D,20110713,000000,7.24783,7.31167,7.21656,7.28681,254829.08680602,0
+BLW.US,D,20110714,000000,7.28398,7.31582,7.22946,7.23963,325102.30676395,0
+BLW.US,D,20110715,000000,7.22946,7.3032,7.22946,7.3032,250969.26277237,0
+BLW.US,D,20110718,000000,7.30602,7.32524,7.26166,7.29914,209753.56267163,0
+BLW.US,D,20110719,000000,7.31893,7.342,7.29077,7.31893,206490.49822724,0
+BLW.US,D,20110720,000000,7.31949,7.34511,7.27306,7.3032,298344.7535799,0
+BLW.US,D,20110721,000000,7.32524,7.34934,7.31582,7.34511,237199.19452797,0
+BLW.US,D,20110722,000000,7.35499,7.37723,7.31817,7.35858,226659.2733841,0
+BLW.US,D,20110725,000000,7.3566,7.3566,7.27306,7.29632,256124.5435656,0
+BLW.US,D,20110726,000000,7.2676,7.29397,7.20599,7.23802,353756.32369601,0
+BLW.US,D,20110727,000000,7.24416,7.25262,7.10816,7.14054,323385.29563262,0
+BLW.US,D,20110728,000000,7.16438,7.16438,7.07058,7.10534,223506.64131919,0
+BLW.US,D,20110729,000000,7.07368,7.11278,6.95795,7.08971,393404.73348763,0
+BLW.US,D,20110801,000000,7.47517,7.4858,7.1803,7.22946,227882.52435706,0
+BLW.US,D,20110802,000000,7.43721,7.43721,7.09422,7.11674,261889.32614571,0
+BLW.US,D,20110803,000000,7.15297,7.2239,7.11437,7.2126,312820.95194325,0
+BLW.US,D,20110804,000000,7.35245,7.35245,7.03216,7.05363,278576.29579876,0
+BLW.US,D,20110805,000000,7.0042,7.07973,6.44056,6.82817,1104491.5673163,0
+BLW.US,D,20110808,000000,6.57108,6.65085,6.27772,6.35806,798156.39396938,0
+BLW.US,D,20110809,000000,6.16613,6.4591,6.01835,6.4591,1732098.9551881,0
+BLW.US,D,20110810,000000,6.21198,6.43603,6.21198,6.41663,778987.8813269,0
+BLW.US,D,20110811,000000,6.33451,6.65941,6.33112,6.61111,546478.87737844,0
+BLW.US,D,20110812,000000,6.5804,6.62871,6.55978,6.61957,306352.1629438,0
+BLW.US,D,20110815,000000,6.66912,6.77874,6.63769,6.76357,284403.72751724,0
+BLW.US,D,20110816,000000,6.72279,6.81329,6.72279,6.78316,331587.02351045,0
+BLW.US,D,20110817,000000,6.82092,6.83948,6.78824,6.83184,242707.00945577,0
+BLW.US,D,20110818,000000,6.7552,6.77591,6.66281,6.70435,240865.76189749,0
+BLW.US,D,20110819,000000,6.62871,6.70435,6.57108,6.5756,194771.92380211,0
+BLW.US,D,20110822,000000,6.61507,6.67307,6.55432,6.64247,286601.7566093,0
+BLW.US,D,20110823,000000,6.69926,6.7729,6.67307,6.7729,232797.82709483,0
+BLW.US,D,20110824,000000,6.74257,6.77874,6.72684,6.7729,181137.77233247,0
+BLW.US,D,20110825,000000,6.77874,6.77874,6.70821,6.75028,228087.46136903,0
+BLW.US,D,20110826,000000,6.68229,6.78015,6.68229,6.77647,294566.69198108,0
+BLW.US,D,20110829,000000,6.78316,6.81329,6.7552,6.77874,240272.18785765,0
+BLW.US,D,20110830,000000,6.71337,6.78824,6.71337,6.7552,143929.49338798,0
+BLW.US,D,20110831,000000,6.80792,6.81668,6.77026,6.78155,272710.63748737,0
+BLW.US,D,20110901,000000,6.81668,6.81668,6.75999,6.77874,189028.37821804,0
+BLW.US,D,20110902,000000,6.75745,6.77432,6.67119,6.75745,171478.12467523,0
+BLW.US,D,20110906,000000,6.71536,6.79174,6.66771,6.79174,221384.00356315,0
+BLW.US,D,20110907,000000,6.81151,6.85183,6.78656,6.85183,167455.83762171,0
+BLW.US,D,20110908,000000,6.8424,6.87292,6.82676,6.83666,122247.58226196,0
+BLW.US,D,20110909,000000,6.82507,6.82874,6.72374,6.80502,189507.27247916,0
+BLW.US,D,20110912,000000,6.78391,6.79503,6.76075,6.76942,133014.73926367,0
+BLW.US,D,20110913,000000,6.76075,6.80502,6.73767,6.79503,160072.79594194,0
+BLW.US,D,20110914,000000,6.78391,6.79503,6.74389,6.74389,140171.60693543,0
+BLW.US,D,20110915,000000,6.74389,6.77647,6.71386,6.75679,164284.09226035,0
+BLW.US,D,20110916,000000,6.74662,6.82507,6.74389,6.82507,206212.29357885,0
+BLW.US,D,20110919,000000,6.82159,6.82159,6.73767,6.78391,162210.29959524,0
+BLW.US,D,20110920,000000,6.77375,6.96596,6.77375,6.87451,349110.7308082,0
+BLW.US,D,20110921,000000,6.88705,6.90464,6.80915,6.84108,338678.05649441,0
+BLW.US,D,20110922,000000,6.80022,6.81886,6.62016,6.66366,290753.58933875,0
+BLW.US,D,20110923,000000,6.639,6.66771,6.53106,6.608,318334.07612007,0
+BLW.US,D,20110926,000000,6.5934,6.73767,6.55715,6.70867,270061.32222906,0
+BLW.US,D,20110927,000000,6.77647,6.84108,6.734,6.78901,272912.38894992,0
+BLW.US,D,20110928,000000,6.82159,6.83892,6.77647,6.80502,141424.58970286,0
+BLW.US,D,20110929,000000,6.83892,6.84108,6.66685,6.69981,215309.16084057,0
+BLW.US,D,20110930,000000,6.69793,6.81395,6.65998,6.77808,293710.84103992,0
+BLW.US,D,20111003,000000,6.75679,6.80022,6.61111,6.62373,133158.08898707,0
+BLW.US,D,20111004,000000,6.52493,6.5804,6.39818,6.41729,318206.65414371,0
+BLW.US,D,20111005,000000,6.42841,6.58623,6.41729,6.57814,252435.67735021,0
+BLW.US,D,20111006,000000,6.60017,6.60017,6.53153,6.55064,204983.73335687,0
+BLW.US,D,20111007,000000,6.61111,6.62099,6.47586,6.47586,176491.11759484,0
+BLW.US,D,20111010,000000,6.5804,6.66978,6.55715,6.63485,220935.90294629,0
+BLW.US,D,20111011,000000,6.61111,6.71036,6.61111,6.68004,165825.89817422,0
+BLW.US,D,20111012,000000,6.66771,6.68853,6.56817,6.608,420987.34396855,0
+BLW.US,D,20111013,000000,6.53106,6.58456,6.49592,6.58456,206079.5623535,0
+BLW.US,D,20111014,000000,6.59812,6.66083,6.58945,6.62373,140481.66707787,0
+BLW.US,D,20111017,000000,6.64407,6.64407,6.53624,6.55432,185422.33628729,0
+BLW.US,D,20111018,000000,6.52493,6.57643,6.5125,6.56817,122567.19905264,0
+BLW.US,D,20111019,000000,6.60348,6.639,6.5804,6.639,172427.41839904,0
+BLW.US,D,20111020,000000,6.66978,6.70679,6.65198,6.70679,182423.67244381,0
+BLW.US,D,20111021,000000,6.75745,6.83721,6.73909,6.83721,223915.45349329,0
+BLW.US,D,20111024,000000,6.8424,6.86764,6.77808,6.86085,203994.08934054,0
+BLW.US,D,20111025,000000,6.87055,6.87055,6.81237,6.82092,236129.91177642,0
+BLW.US,D,20111026,000000,6.82046,6.86764,6.82046,6.86764,253107.82827548,0
+BLW.US,D,20111027,000000,7.04394,7.05288,6.93093,6.97246,223285.77656017,0
+BLW.US,D,20111028,000000,6.99025,6.99298,6.93978,6.98488,189057.04816272,0
+BLW.US,D,20111031,000000,6.9895,6.9895,6.91897,6.93026,200139.57455591,0
+BLW.US,D,20111101,000000,6.91464,6.91464,6.85351,6.89259,225536.89814239,0
+BLW.US,D,20111102,000000,6.9071,6.96013,6.87292,6.93743,133697.50868697,0
+BLW.US,D,20111103,000000,6.97246,6.99723,6.94619,6.97246,157948.03448627,0
+BLW.US,D,20111104,000000,6.97413,6.97829,6.91538,6.92094,167045.96359778,0
+BLW.US,D,20111107,000000,6.96153,6.98488,6.91332,6.98488,202043.47125256,0
+BLW.US,D,20111108,000000,6.98488,6.99298,6.94854,6.99025,223383.46674204,0
+BLW.US,D,20111109,000000,6.97246,6.97697,6.92528,6.95523,176624.91067,0
+BLW.US,D,20111110,000000,6.96887,6.97697,6.93507,6.97697,163699.01301894,0
+BLW.US,D,20111111,000000,7.08547,7.17672,7.06344,7.16438,419700.38200741,0
+BLW.US,D,20111114,000000,7.10157,7.14141,7.02388,7.04864,211892.12817474,0
+BLW.US,D,20111115,000000,7.00928,7.03734,6.87385,6.89223,332492.78139234,0
+BLW.US,D,20111116,000000,6.84683,6.89223,6.83721,6.86906,145948.06986336,0
+BLW.US,D,20111117,000000,6.90947,6.94552,6.78589,6.82046,232425.11781399,0
+BLW.US,D,20111118,000000,6.87055,6.88705,6.83948,6.88309,175689.42099364,0
+BLW.US,D,20111121,000000,6.86906,6.89223,6.77743,6.83721,222696.44991954,0
+BLW.US,D,20111122,000000,6.86906,6.88214,6.8231,6.86906,174236.81046324,0
+BLW.US,D,20111123,000000,6.90947,6.90947,6.82742,6.83721,154782.66022374,0
+BLW.US,D,20111125,000000,6.90531,6.96887,6.88705,6.9101,85591.465214998,0
+BLW.US,D,20111128,000000,6.93978,7.03386,6.84683,6.89223,130270.9193729,0
+BLW.US,D,20111129,000000,6.90464,6.92357,6.78589,6.88618,155311.46142559,0
+BLW.US,D,20111130,000000,6.98131,6.99581,6.93978,6.99298,204882.85762559,0
+BLW.US,D,20111201,000000,7.01305,7.05741,7.00052,7.05741,291269.64834298,0
+BLW.US,D,20111202,000000,7.06031,7.08311,7.01059,7.02124,375104.81398394,0
+BLW.US,D,20111205,000000,7.06031,7.19253,7.0495,7.19253,338163.05933999,0
+BLW.US,D,20111206,000000,7.19735,7.21957,7.16174,7.21957,280805.11853511,0
+BLW.US,D,20111207,000000,7.20517,7.20517,7.08067,7.1381,231576.69982146,0
+BLW.US,D,20111208,000000,7.12698,7.20941,7.06945,7.10232,134422.75210236,0
+BLW.US,D,20111209,000000,7.1091,7.1173,7.04864,7.08067,200633.33471427,0
+BLW.US,D,20111212,000000,7.0495,7.10703,7.04554,7.07973,138005.43333745,0
+BLW.US,D,20111213,000000,7.10025,7.10703,7.06031,7.08669,120521.01448239,0
+BLW.US,D,20111214,000000,7.1625,7.1625,6.95523,7.00213,251217.73562626,0
+BLW.US,D,20111215,000000,7.00588,7.08311,6.96887,6.97246,210167.68409477,0
+BLW.US,D,20111216,000000,7.00052,7.01972,6.94786,6.9895,192988.01613316,0
+BLW.US,D,20111219,000000,7.02124,7.0495,6.98743,7.00588,176758.70374519,0
+BLW.US,D,20111220,000000,7.03,7.08067,7.00861,7.08067,164072.78414958,0
+BLW.US,D,20111221,000000,7.1091,7.21872,7.09883,7.20941,332558.61608014,0
+BLW.US,D,20111222,000000,7.20941,7.30056,7.19886,7.28758,277101.38642248,0
+BLW.US,D,20111223,000000,7.30932,7.32871,7.27373,7.27373,228807.39553542,0
+BLW.US,D,20111227,000000,7.21872,7.30932,7.19886,7.23399,236906.12398236,0
+BLW.US,D,20111228,000000,7.38343,7.38343,7.1833,7.2239,182182.63253855,0
+BLW.US,D,20111229,000000,7.22795,7.22795,7.1173,7.1173,127500.55323705,0
+BLW.US,D,20111230,000000,7.14856,7.17361,7.05968,7.06495,185582.67560753,0
+BLW.US,D,20120103,000000,7.09422,7.1173,7.08547,7.10232,140443.44048496,0
+BLW.US,D,20120104,000000,7.1173,7.21872,7.09422,7.21872,177531.73040171,0
+BLW.US,D,20120105,000000,7.2126,7.22795,7.18716,7.2239,147644.90584845,0
+BLW.US,D,20120106,000000,7.2144,7.2855,7.20941,7.2692,142154.08051749,0
+BLW.US,D,20120109,000000,7.3032,7.31421,7.23399,7.25188,187702.12781417,0
+BLW.US,D,20120110,000000,7.29246,7.30056,7.25621,7.28758,208319.00358787,0
+BLW.US,D,20120111,000000,7.25866,7.40443,7.2239,7.39588,305408.17846899,0
+BLW.US,D,20120112,000000,7.38654,7.39276,7.29708,7.30245,224345.5026635,0
+BLW.US,D,20120113,000000,7.31421,7.35328,7.29708,7.30056,171082.05469872,0
+BLW.US,D,20120117,000000,7.31582,7.34371,7.29002,7.29002,194123.1335725,0
+BLW.US,D,20120118,000000,7.2855,7.34511,7.24245,7.34511,175035.32151503,0
+BLW.US,D,20120119,000000,7.33202,7.3904,7.28758,7.35999,443950.90780673,0
+BLW.US,D,20120120,000000,7.37025,7.40622,7.3566,7.3664,625475.19346746,0
+BLW.US,D,20120123,000000,7.3664,7.39813,7.33674,7.3904,391497.65124157,0
+BLW.US,D,20120124,000000,7.39407,7.42545,7.38099,7.4148,567085.13465413,0
+BLW.US,D,20120125,000000,7.4148,7.44577,7.40302,7.44023,321377.33765527,0
+BLW.US,D,20120126,000000,7.44023,7.54814,7.44023,7.54814,518129.61133983,0
+BLW.US,D,20120127,000000,7.55191,7.5974,7.54278,7.55841,447979.56595905,0
+BLW.US,D,20120130,000000,7.55936,7.62594,7.54814,7.59327,333706.47571709,0
+BLW.US,D,20120131,000000,7.60928,7.61794,7.5148,7.5457,462069.25099412,0
+BLW.US,D,20120201,000000,7.55936,7.55936,7.50436,7.52835,275042.45965462,0
+BLW.US,D,20120202,000000,7.54495,7.55191,7.45982,7.45982,423975.38931399,0
+BLW.US,D,20120203,000000,7.46593,7.56624,7.46593,7.5265,830641.56499043,0
+BLW.US,D,20120206,000000,7.52224,7.53845,7.46593,7.46593,522760.3383304,0
+BLW.US,D,20120207,000000,7.46668,7.56397,7.46274,7.49493,222891.83028328,0
+BLW.US,D,20120208,000000,7.50764,7.52835,7.46274,7.47675,273554.80808071,0
+BLW.US,D,20120209,000000,7.48939,7.51867,7.47244,7.47244,251111.55064597,0
+BLW.US,D,20120210,000000,7.44805,7.48007,7.42242,7.43204,269510.22218134,0
+BLW.US,D,20120213,000000,7.46187,7.5265,7.44805,7.46187,317665.11074422,0
+BLW.US,D,20120214,000000,7.46593,7.55841,7.46187,7.55445,576523.91755237,0
+BLW.US,D,20120215,000000,7.5974,7.66484,7.56624,7.63214,673710.78261537,0
+BLW.US,D,20120216,000000,7.65448,7.66484,7.62782,7.65448,241175.82203995,0
+BLW.US,D,20120217,000000,7.66992,7.71645,7.50275,7.60522,449819.75166751,0
+BLW.US,D,20120221,000000,7.63214,7.63827,7.55445,7.55445,653369.98779043,0
+BLW.US,D,20120222,000000,7.58279,7.63827,7.57103,7.61331,574454.37228646,0
+BLW.US,D,20120223,000000,7.60522,7.67933,7.5974,7.6507,532608.99525259,0
+BLW.US,D,20120224,000000,7.67688,7.68207,7.55936,7.56397,962877.96834854,0
+BLW.US,D,20120227,000000,7.5974,7.62782,7.55445,7.5974,458544.97149819,0
+BLW.US,D,20120228,000000,7.62782,7.63214,7.57725,7.57725,360221.92714607,0
+BLW.US,D,20120229,000000,7.62687,7.62923,7.5329,7.54646,348879.24755117,0
+BLW.US,D,20120301,000000,7.56624,7.59176,7.52224,7.55841,428379.94229655,0
+BLW.US,D,20120302,000000,7.57678,7.61794,7.55117,7.60928,423845.84363805,0
+BLW.US,D,20120305,000000,7.61095,7.63573,7.52835,7.53056,669938.03026555,0
+BLW.US,D,20120306,000000,7.51557,7.53685,7.35858,7.39662,603432.25340845,0
+BLW.US,D,20120307,000000,7.42864,7.56095,7.41322,7.55672,248514.266028,0
+BLW.US,D,20120308,000000,7.55277,7.61183,7.54646,7.60928,297819.13792746,0
+BLW.US,D,20120309,000000,7.63573,7.63573,7.58064,7.5942,326817.19419568,0
+BLW.US,D,20120312,000000,7.59005,7.62923,7.58441,7.62132,364537.28474517,0
+BLW.US,D,20120313,000000,7.61623,7.64336,7.59005,7.62923,310326.66675618,0
+BLW.US,D,20120314,000000,7.6087,7.6554,7.58064,7.6554,283520.26848119,0
+BLW.US,D,20120315,000000,7.71484,7.71484,7.58064,7.61623,261558.02900719,0
+BLW.US,D,20120316,000000,7.59005,7.61095,7.49493,7.55936,506240.07909643,0
+BLW.US,D,20120319,000000,7.53056,7.59005,7.5148,7.59005,311848.29752377,0
+BLW.US,D,20120320,000000,7.62132,7.62132,7.58441,7.5942,135914.65107547,0
+BLW.US,D,20120321,000000,7.5942,7.68207,7.5942,7.68207,237352.10089961,0
+BLW.US,D,20120322,000000,7.68207,7.72926,7.56397,7.67688,421419.51683834,0
+BLW.US,D,20120323,000000,7.70579,7.76758,7.67933,7.76758,672985.53919996,0
+BLW.US,D,20120326,000000,7.78217,7.87136,7.7738,7.85526,295690.12907259,0
+BLW.US,D,20120327,000000,7.87136,8.11669,7.85526,8.03117,963959.99329772,0
+BLW.US,D,20120328,000000,8.05979,8.08268,7.96703,8.00914,399140.84612307,0
+BLW.US,D,20120329,000000,8.02025,8.04982,7.87136,7.94312,372884.48604601,0
+BLW.US,D,20120330,000000,7.98993,8.00733,7.92814,7.94312,257318.06274408,0
+BLW.US,D,20120402,000000,7.9564,7.9872,7.90016,7.93823,401320.82376849,0
+BLW.US,D,20120403,000000,7.91524,7.9257,7.83623,7.88454,385973.90856673,0
+BLW.US,D,20120404,000000,7.81484,7.90696,7.80656,7.86345,307489.40408275,0
+BLW.US,D,20120405,000000,7.89197,7.89716,7.79931,7.81484,272120.24899695,0
+BLW.US,D,20120409,000000,7.80234,7.80234,7.71701,7.74366,233969.04742747,0
+BLW.US,D,20120410,000000,7.72031,7.77134,7.68451,7.69242,288726.51806497,0
+BLW.US,D,20120411,000000,7.69242,7.81335,7.69242,7.72031,381964.36371086,0
+BLW.US,D,20120412,000000,7.75279,7.75279,7.63742,7.67933,380736.86533869,0
+BLW.US,D,20120413,000000,7.68451,7.71701,7.65702,7.66171,355370.33539648,0
+BLW.US,D,20120416,000000,7.69242,7.71238,7.56934,7.62377,508575.08681308,0
+BLW.US,D,20120417,000000,7.65448,7.69301,7.60928,7.61183,477329.09451203,0
+BLW.US,D,20120418,000000,7.57678,7.63742,7.57678,7.58705,337648.06218556,0
+BLW.US,D,20120419,000000,7.59572,7.61794,7.52478,7.56095,367392.59886527,0
+BLW.US,D,20120420,000000,7.58137,7.68451,7.56473,7.68451,208757.54755648,0
+BLW.US,D,20120423,000000,7.68451,7.79771,7.67622,7.79771,417211.40606933,0
+BLW.US,D,20120424,000000,7.8205,7.86656,7.78049,7.86656,287720.9463016,0
+BLW.US,D,20120425,000000,7.8789,7.94491,7.84696,7.94491,249122.70596506,0
+BLW.US,D,20120426,000000,7.96083,8.03626,7.95225,7.99387,307805.83532403,0
+BLW.US,D,20120427,000000,7.94407,7.9515,7.90016,7.92646,256335.85167638,0
+BLW.US,D,20120430,000000,7.95395,8.01751,7.95395,7.99557,255001.10647409,0
+BLW.US,D,20120501,000000,8.00733,8.09805,7.99963,8.06141,287875.97637282,0
+BLW.US,D,20120502,000000,8.02459,8.03899,7.90198,7.9257,225557.07328864,0
+BLW.US,D,20120503,000000,7.95395,7.95395,7.78049,7.82719,294700.48505627,0
+BLW.US,D,20120504,000000,7.82719,7.83369,7.74055,7.77285,262624.12620934,0
+BLW.US,D,20120507,000000,7.78049,7.8188,7.7446,7.76495,284175.42980961,0
+BLW.US,D,20120508,000000,7.75373,7.88135,7.75373,7.86345,319356.63748029,0
+BLW.US,D,20120509,000000,7.86721,8.00329,7.85995,7.95818,271512.87090967,0
+BLW.US,D,20120510,000000,7.98276,8.01751,7.95818,7.99878,163167.02626768,0
+BLW.US,D,20120511,000000,7.96347,8.12583,7.96347,8.09805,225818.28834015,0
+BLW.US,D,20120514,000000,8.0277,8.04464,7.9028,7.9028,250715.48066947,0
+BLW.US,D,20120515,000000,7.87136,7.93501,7.83707,7.9028,236760.65055938,0
+BLW.US,D,20120516,000000,7.92646,7.99557,7.92335,7.96779,315602.99842694,0
+BLW.US,D,20120517,000000,8.00733,8.02195,7.71784,7.72784,399368.08198089,0
+BLW.US,D,20120518,000000,7.7446,7.75994,7.59572,7.62782,310929.79744423,0
+BLW.US,D,20120521,000000,7.63742,7.70175,7.59091,7.59091,400814.32141248,0
+BLW.US,D,20120522,000000,7.57593,7.65448,7.55605,7.58137,311741.05069368,0
+BLW.US,D,20120523,000000,7.62377,7.88135,7.61794,7.80656,225328.77558101,0
+BLW.US,D,20120524,000000,7.83369,7.9515,7.81156,7.92335,247951.48563244,0
+BLW.US,D,20120525,000000,7.92646,7.96779,7.78923,7.82134,227649.97925022,0
+BLW.US,D,20120529,000000,7.86345,7.94407,7.86345,7.92335,139338.05484011,0
+BLW.US,D,20120530,000000,7.92646,7.95395,7.90696,7.94407,198408.75937713,0
+BLW.US,D,20120531,000000,7.96252,7.97212,7.83623,7.85913,196288.24532068,0
+BLW.US,D,20120601,000000,7.7479,7.87051,7.7479,7.83623,270274.75403944,0
+BLW.US,D,20120604,000000,7.81484,7.82134,7.65448,7.67622,257487.95871255,0
+BLW.US,D,20120605,000000,7.66399,7.68368,7.62687,7.66926,238080.5298644,0
+BLW.US,D,20120606,000000,7.64892,7.68753,7.62227,7.66399,196111.97825339,0
+BLW.US,D,20120607,000000,7.66926,7.69789,7.61623,7.66926,258708.02413613,0
+BLW.US,D,20120608,000000,7.64336,7.67472,7.60277,7.65946,198881.28253942,0
+BLW.US,D,20120611,000000,7.67688,7.77077,7.66841,7.72031,161407.54114421,0
+BLW.US,D,20120612,000000,7.73085,7.85913,7.73085,7.84696,193854.48557237,0
+BLW.US,D,20120613,000000,7.85345,7.85913,7.75279,7.77539,215549.13889602,0
+BLW.US,D,20120614,000000,7.77539,7.80234,7.76258,7.78527,193069.778568,0
+BLW.US,D,20120615,000000,7.78527,7.81786,7.69609,7.75674,196021.72102014,0
+BLW.US,D,20120618,000000,7.7479,7.77077,7.72445,7.75279,151641.70850667,0
+BLW.US,D,20120619,000000,7.79281,7.92646,7.78923,7.9224,165367.17905935,0
+BLW.US,D,20120620,000000,7.9224,7.95818,7.90604,7.95395,227080.82775585,0
+BLW.US,D,20120621,000000,8.00733,8.07412,7.98993,8.01751,229547.50484807,0
+BLW.US,D,20120622,000000,8.03719,8.05651,8.01658,8.05236,162052.08397461,0
+BLW.US,D,20120625,000000,8.03455,8.12016,7.98993,8.0794,111741.64031177,0
+BLW.US,D,20120626,000000,8.12016,8.16537,8.09805,8.14813,265514.48137292,0
+BLW.US,D,20120627,000000,8.19542,8.20144,8.12666,8.16848,249827.77423422,0
+BLW.US,D,20120628,000000,8.19542,8.20558,8.14032,8.20144,222750.60425949,0
+BLW.US,D,20120629,000000,8.20144,8.25333,8.08184,8.08184,267298.38904183,0
+BLW.US,D,20120702,000000,8.0582,8.09805,8.05236,8.06141,244445.25758318,0
+BLW.US,D,20120703,000000,8.08946,8.11573,8.08184,8.08946,80996.841117718,0
+BLW.US,D,20120705,000000,8.10406,8.13947,8.07412,8.08863,135567.42618992,0
+BLW.US,D,20120706,000000,8.0794,8.15492,8.05651,8.08863,106983.49134484,0
+BLW.US,D,20120709,000000,8.0937,8.10406,8.06998,8.0794,142151.95681789,0
+BLW.US,D,20120710,000000,8.10406,8.13947,8.03899,8.04803,206549.96181619,0
+BLW.US,D,20120711,000000,8.05236,8.08863,8.00151,8.00151,184126.87952772,0
+BLW.US,D,20120712,000000,7.92504,8.08863,7.89461,8.02108,253359.48667877,0
+BLW.US,D,20120713,000000,8.04464,8.11573,8.00151,8.10406,156579.3100903,0
+BLW.US,D,20120716,000000,8.10406,8.10406,8.06141,8.07412,151268.99922584,0
+BLW.US,D,20120717,000000,8.07412,8.0937,8.01074,8.01074,280585.3156259,0
+BLW.US,D,20120718,000000,8.02608,8.1099,8.02608,8.08863,159659.73636859,0
+BLW.US,D,20120719,000000,8.08438,8.17818,8.08438,8.16,194128.44282152,0
+BLW.US,D,20120720,000000,8.12583,8.20144,8.12583,8.19372,184955.122374,0
+BLW.US,D,20120723,000000,8.19372,8.2327,8.15492,8.2327,175675.61694618,0
+BLW.US,D,20120724,000000,8.21698,8.25333,8.19542,8.22838,299882.31209455,0
+BLW.US,D,20120725,000000,8.18251,8.29882,8.18251,8.1876,393478.00112405,0
+BLW.US,D,20120726,000000,8.21698,8.24317,8.14286,8.16537,258431.94318737,0
+BLW.US,D,20120727,000000,8.18251,8.1876,8.14286,8.16,222252.59670193,0
+BLW.US,D,20120730,000000,8.15492,8.17818,8.11573,8.16,373707.41964328,0
+BLW.US,D,20120731,000000,8.16848,8.19542,8.15492,8.16848,204332.81942768,0
+BLW.US,D,20120801,000000,8.16848,8.27886,8.16,8.27253,238237.68363523,0
+BLW.US,D,20120802,000000,8.25333,8.29279,8.22838,8.29279,163219.05690801,0
+BLW.US,D,20120803,000000,8.29882,8.32717,8.26369,8.31549,182367.39440427,0
+BLW.US,D,20120806,000000,8.30513,8.33131,8.27886,8.32962,161161.19198994,0
+BLW.US,D,20120807,000000,8.32962,8.36559,8.2877,8.34291,132583.62824367,0
+BLW.US,D,20120808,000000,8.31549,8.32962,8.25333,8.29279,172168.32704711,0
+BLW.US,D,20120809,000000,8.26369,8.32086,8.2474,8.29279,152051.58253061,0
+BLW.US,D,20120810,000000,8.27886,8.34713,8.27886,8.32717,165503.09583413,0
+BLW.US,D,20120813,000000,8.32886,8.39855,8.29807,8.39224,220892.36710438,0
+BLW.US,D,20120814,000000,8.39224,8.39224,8.22112,8.32962,264671.37262938,0
+BLW.US,D,20120815,000000,8.34204,8.36908,8.32086,8.34976,200859.50872229,0
+BLW.US,D,20120816,000000,8.38085,8.39855,8.30853,8.32886,162807.05918449,0
+BLW.US,D,20120817,000000,8.30853,8.38622,8.30853,8.34204,146660.57108113,0
+BLW.US,D,20120820,000000,8.39224,8.40298,8.35514,8.37471,188259.59896072,0
+BLW.US,D,20120821,000000,8.37471,8.39855,8.29542,8.33309,245635.59121227,0
+BLW.US,D,20120822,000000,8.32444,8.33309,8.21358,8.21358,241435.97524165,0
+BLW.US,D,20120823,000000,8.35514,8.35514,8.30326,8.32886,147991.0688842,0
+BLW.US,D,20120824,000000,8.33309,8.33669,8.29542,8.29807,144721.63334096,0
+BLW.US,D,20120827,000000,8.33309,8.34976,8.25691,8.27716,187558.7780908,0
+BLW.US,D,20120828,000000,8.24136,8.29542,8.22575,8.25155,237571.9038088,0
+BLW.US,D,20120829,000000,8.25155,8.30853,8.22112,8.25691,235249.63828979,0
+BLW.US,D,20120830,000000,8.23187,8.29807,8.23187,8.28234,230776.06507006,0
+BLW.US,D,20120831,000000,8.27716,8.30853,8.27067,8.30853,138261.33913994,0
+BLW.US,D,20120904,000000,8.29542,8.40298,8.29542,8.37471,205676.05942839,0
+BLW.US,D,20120905,000000,8.35939,8.36908,8.22575,8.25691,240018.40575476,0
+BLW.US,D,20120906,000000,8.29121,8.32886,8.21858,8.24136,268714.89667894,0
+BLW.US,D,20120907,000000,8.24136,8.30326,8.17723,8.23506,296002.31291466,0
+BLW.US,D,20120910,000000,8.2039,8.26133,8.2039,8.2458,166729.53235651,0
+BLW.US,D,20120911,000000,8.25691,8.32962,8.23506,8.32962,230772.87952065,0
+BLW.US,D,20120912,000000,8.32886,8.37897,8.27482,8.29375,232052.40853317,0
+BLW.US,D,20120913,000000,8.26642,8.34891,8.23431,8.34535,287523.44223824,0
+BLW.US,D,20120914,000000,8.36286,8.44648,8.34027,8.43699,309790.43260569,0
+BLW.US,D,20120917,000000,8.42887,8.42887,8.34891,8.40468,169719.70140158,0
+BLW.US,D,20120918,000000,8.39131,8.4235,8.37471,8.39761,236557.83724701,0
+BLW.US,D,20120919,000000,8.41522,8.45976,8.41522,8.45458,159037.49238409,0
+BLW.US,D,20120920,000000,8.45976,8.46523,8.4235,8.44216,199670.236943,0
+BLW.US,D,20120921,000000,8.46156,8.50648,8.44216,8.50121,176629.15806922,0
+BLW.US,D,20120924,000000,8.50121,8.53049,8.48605,8.511,253662.1138726,0
+BLW.US,D,20120925,000000,8.511,8.53926,8.46156,8.51543,319262.13284783,0
+BLW.US,D,20120926,000000,8.53049,8.61779,8.52145,8.61779,334737.53187574,0
+BLW.US,D,20120927,000000,8.6142,8.61779,8.59134,8.6142,182283.50826982,0
+BLW.US,D,20120928,000000,8.61779,8.6531,8.6142,8.63879,265411.48194204,0
+BLW.US,D,20121001,000000,8.67429,8.72468,8.6224,8.72468,207890.0162675,0
+BLW.US,D,20121002,000000,8.72468,8.73749,8.66431,8.69267,223795.46446559,0
+BLW.US,D,20121003,000000,8.66431,8.74116,8.66431,8.74116,162774.14184058,0
+BLW.US,D,20121004,000000,8.73306,8.74765,8.66978,8.67892,113638.1040598,0
+BLW.US,D,20121005,000000,8.6871,8.72468,8.66431,8.66431,110449.36910159,0
+BLW.US,D,20121008,000000,8.6486,8.66431,8.58756,8.59134,130113.76560206,0
+BLW.US,D,20121009,000000,8.56505,8.59754,8.49216,8.50648,186711.42194804,0
+BLW.US,D,20121010,000000,8.51543,8.51543,8.22479,8.25503,426513.210343,0
+BLW.US,D,20121011,000000,8.19542,8.41447,8.18177,8.36286,313639.63814132,0
+BLW.US,D,20121012,000000,8.34535,8.39667,8.2735,8.28403,290763.145987,0
+BLW.US,D,20121015,000000,8.2735,8.34535,8.2735,8.2735,177213.17546082,0
+BLW.US,D,20121016,000000,8.26972,8.34891,8.26972,8.33499,140922.3347461,0
+BLW.US,D,20121017,000000,8.32886,8.37821,8.32349,8.37821,196606.80026154,0
+BLW.US,D,20121018,000000,8.33499,8.41786,8.32886,8.41786,230133.64593927,0
+BLW.US,D,20121019,000000,8.41786,8.45458,8.37389,8.45204,159280.65598895,0
+BLW.US,D,20121022,000000,8.45204,8.45976,8.41447,8.44648,222978.90196712,0
+BLW.US,D,20121023,000000,8.44648,8.55997,8.44216,8.53926,246543.47279376,0
+BLW.US,D,20121024,000000,8.53926,8.64952,8.53926,8.6451,210226.08583395,0
+BLW.US,D,20121025,000000,8.68984,8.7549,8.6661,8.7549,293052.49416211,0
+BLW.US,D,20121026,000000,8.7486,8.79822,8.63955,8.78062,250993.68531785,0
+BLW.US,D,20121031,000000,8.75962,8.78062,8.63955,8.655,371111.19687511,0
+BLW.US,D,20121101,000000,8.68069,8.7696,8.63955,8.7117,213685.59249189,0
+BLW.US,D,20121102,000000,8.7117,8.73843,8.64952,8.73391,228732.00419942,0
+BLW.US,D,20121105,000000,8.70171,8.73391,8.63955,8.67072,165058.18076669,0
+BLW.US,D,20121106,000000,8.69351,8.7486,8.66139,8.66139,134287.89717737,0
+BLW.US,D,20121107,000000,8.67072,8.72836,8.59311,8.72836,160405.15493025,0
+BLW.US,D,20121108,000000,8.72101,8.73391,8.59311,8.72468,226256.83230878,0
+BLW.US,D,20121109,000000,8.72468,8.75962,8.62684,8.72468,134062.78501915,0
+BLW.US,D,20121112,000000,8.7549,8.75962,8.67072,8.73391,97140.143671667,0
+BLW.US,D,20121113,000000,8.7633,8.7633,8.53671,8.55724,187640.5405256,0
+BLW.US,D,20121114,000000,8.55724,8.61685,8.14032,8.24317,419947.79301147,0
+BLW.US,D,20121115,000000,8.19014,8.26972,7.8964,8.26548,527282.75664109,0
+BLW.US,D,20121116,000000,8.28054,8.6142,8.24317,8.52861,232216.99525261,0
+BLW.US,D,20121119,000000,8.59671,8.6142,8.54198,8.6142,178121.05704234,0
+BLW.US,D,20121120,000000,8.60848,8.69267,8.56354,8.69267,200990.11624804,0
+BLW.US,D,20121121,000000,8.72005,8.75867,8.69267,8.75867,164896.77959665,0
+BLW.US,D,20121123,000000,8.73843,8.83345,8.73843,8.82873,124893.71197085,0
+BLW.US,D,20121126,000000,8.80737,8.80737,8.59671,8.67429,231398.30905457,0
+BLW.US,D,20121127,000000,8.61685,8.7486,8.6142,8.73843,173111.24967212,0
+BLW.US,D,20121128,000000,8.72468,8.83345,8.72468,8.79729,249120.58226547,0
+BLW.US,D,20121129,000000,8.79276,8.84552,8.77243,8.82309,192144.90738965,0
+BLW.US,D,20121130,000000,8.79729,8.80737,8.72647,8.7761,143189.38407535,0
+BLW.US,D,20121203,000000,8.7486,8.80737,8.67892,8.72647,183857.16967777,0
+BLW.US,D,20121204,000000,8.7098,8.79276,8.6871,8.69267,113626.42371197,0
+BLW.US,D,20121205,000000,8.72005,8.79729,8.72005,8.79729,171170.18823236,0
+BLW.US,D,20121206,000000,8.80737,8.81951,8.76772,8.79729,122750.89906854,0
+BLW.US,D,20121207,000000,8.7761,8.82309,8.69267,8.81208,277368.97257282,0
+BLW.US,D,20121210,000000,8.79729,8.87056,8.78721,8.87056,146369.62423511,0
+BLW.US,D,20121211,000000,8.87611,8.91162,8.72468,8.79089,381844.37468313,0
+BLW.US,D,20121212,000000,8.7486,8.86313,8.72647,8.84552,165152.68539916,0
+BLW.US,D,20121213,000000,8.82873,8.82873,8.77243,8.79276,147752.15267854,0
+BLW.US,D,20121214,000000,8.78062,8.79729,8.71741,8.79729,141597.67122074,0
+BLW.US,D,20121217,000000,8.81208,8.81208,8.61685,8.7098,322081.34407463,0
+BLW.US,D,20121218,000000,8.7486,8.7486,8.57408,8.58134,204212.83039995,0
+BLW.US,D,20121219,000000,8.58134,8.71741,8.56958,8.59671,255377.00130433,0
+BLW.US,D,20121220,000000,8.59671,8.6142,8.50384,8.51788,211709.49000864,0
+BLW.US,D,20121221,000000,8.46523,8.61685,8.46523,8.54567,225512.47559694,0
+BLW.US,D,20121224,000000,8.52315,8.64323,8.51788,8.64323,76207.898506503,0
+BLW.US,D,20121226,000000,8.64323,8.64323,8.55017,8.60199,252188.26634614,0
+BLW.US,D,20121227,000000,8.6306,8.7568,8.6306,8.72101,191179.68591878,0
+BLW.US,D,20121228,000000,8.71838,8.77797,8.70171,8.77797,114212.56480318,0
+BLW.US,D,20121231,000000,8.67524,8.77797,8.55724,8.63314,217509.31363224,0
+BLW.US,D,20130102,000000,8.72468,8.84268,8.68889,8.82507,115366.79553897,0
+BLW.US,D,20130103,000000,8.79917,8.79917,8.65405,8.76141,328163.6197458,0
+BLW.US,D,20130104,000000,8.74954,8.82507,8.70537,8.72101,180552.69309104,0
+BLW.US,D,20130107,000000,8.71838,8.74492,8.66978,8.70537,178164.59288425,0
+BLW.US,D,20130108,000000,8.6306,8.7117,8.58756,8.6224,436107.02331247,0
+BLW.US,D,20130109,000000,8.66046,8.70537,8.60848,8.69351,204715.08535672,0
+BLW.US,D,20130110,000000,8.64952,8.71838,8.63879,8.69351,227551.22721854,0
+BLW.US,D,20130111,000000,8.70171,8.81667,8.67976,8.81667,190668.93616358,0
+BLW.US,D,20130114,000000,8.79917,8.81116,8.7117,8.77797,199197.7137807,0
+BLW.US,D,20130115,000000,8.85943,8.85943,8.79446,8.82309,314598.48851338,0
+BLW.US,D,20130116,000000,8.79446,8.86868,8.76141,8.86216,214008.39483198,0
+BLW.US,D,20130117,000000,8.87895,8.94618,8.84825,8.93591,237169.46273349,0
+BLW.US,D,20130118,000000,8.93591,8.96549,8.90975,8.96549,165854.56811888,0
+BLW.US,D,20130122,000000,8.96267,8.97491,8.89947,8.94147,163014.11989604,0
+BLW.US,D,20130123,000000,8.9702,9.02388,8.93591,8.97961,286788.64217463,0
+BLW.US,D,20130124,000000,8.99374,8.99845,8.90691,8.95607,221274.63303342,0
+BLW.US,D,20130125,000000,8.98245,9.00879,8.8845,8.96549,245042.01717242,0
+BLW.US,D,20130128,000000,8.98245,8.98245,8.85943,8.91998,208063.09778536,0
+BLW.US,D,20130129,000000,8.93591,8.97961,8.91435,8.97491,164086.58819702,0
+BLW.US,D,20130130,000000,8.9702,8.97491,8.91998,8.92374,203663.85405182,0
+BLW.US,D,20130131,000000,8.96549,9.00504,8.94147,9.00504,195035.26255322,0
+BLW.US,D,20130201,000000,9.01822,9.02388,8.99374,9.02388,315599.81287754,0
+BLW.US,D,20130204,000000,9.13029,9.13595,8.90975,9.06343,254889.61224479,0
+BLW.US,D,20130205,000000,9.07284,9.07284,8.91998,8.95607,332634.00741614,0
+BLW.US,D,20130206,000000,9.00504,9.06343,8.9702,8.99563,221665.3937609,0
+BLW.US,D,20130207,000000,9.07284,9.07284,8.91435,8.96549,235802.86203712,0
+BLW.US,D,20130208,000000,8.99845,9.09827,8.97961,9.05496,213747.17978046,0
+BLW.US,D,20130211,000000,9.07661,9.07661,8.96549,9.00504,190533.0193888,0
+BLW.US,D,20130212,000000,9.04835,9.05118,8.92374,8.94618,208535.62094766,0
+BLW.US,D,20130213,000000,9.03424,9.10487,8.99374,9.06814,145280.16633731,0
+BLW.US,D,20130214,000000,9.13783,9.16702,9.05589,9.12652,202208.05797201,0
+BLW.US,D,20130215,000000,9.10769,9.13783,9.03424,9.12652,153564.71849978,0
+BLW.US,D,20130219,000000,9.13029,9.13783,9.10487,9.11993,182925.92740059,0
+BLW.US,D,20130220,000000,9.11241,9.16702,9.08884,9.13688,163236.04650487,0
+BLW.US,D,20130221,000000,9.15288,9.15288,9.06437,9.14819,188155.53768004,0
+BLW.US,D,20130222,000000,8.97961,9.1642,8.97961,9.02388,238521.19753261,0
+BLW.US,D,20130225,000000,9.02388,9.05589,8.91998,8.92374,280375.06936491,0
+BLW.US,D,20130226,000000,8.91351,8.97491,8.89005,8.93026,197117.55001677,0
+BLW.US,D,20130227,000000,8.89947,8.91351,8.82414,8.90975,236602.43493873,0
+BLW.US,D,20130228,000000,8.96267,9.05589,8.93497,9.00504,255605.29901196,0
+BLW.US,D,20130301,000000,8.98245,9.09827,8.97961,8.99374,189979.79564148,0
+BLW.US,D,20130304,000000,8.99374,9.01916,8.91998,8.96267,315879.0793757,0
+BLW.US,D,20130305,000000,8.95607,8.95607,8.89947,8.91998,134608.57581785,0
+BLW.US,D,20130306,000000,8.94063,8.94063,8.8539,8.90597,222066.77298641,0
+BLW.US,D,20130307,000000,8.90597,8.94618,8.87895,8.91998,121944.95506811,0
+BLW.US,D,20130308,000000,8.94063,8.98715,8.92374,8.97961,87900.98853637,0
+BLW.US,D,20130311,000000,9.05589,9.07756,8.9702,9.00504,230443.70608174,0
+BLW.US,D,20130312,000000,9.03424,9.05872,8.96549,8.99374,162175.25855172,0
+BLW.US,D,20130313,000000,9.06437,9.0785,8.97397,9.04272,233336.18494492,0
+BLW.US,D,20130314,000000,9.06814,9.06814,8.95512,8.96171,209112.20539064,0
+BLW.US,D,20130315,000000,9.00879,9.01352,8.813,8.85849,316672.2811785,0
+BLW.US,D,20130318,000000,8.8539,9.04835,8.8539,9.04835,188236.23826505,0
+BLW.US,D,20130319,000000,9.05118,9.09827,9.01822,9.09261,157408.61478638,0
+BLW.US,D,20130320,000000,9.05589,9.18209,9.05589,9.16514,228848.80767774,0
+BLW.US,D,20130321,000000,9.18209,9.2254,9.14912,9.21976,161869.44580849,0
+BLW.US,D,20130322,000000,9.2254,9.22919,9.12087,9.17456,211236.96684633,0
+BLW.US,D,20130325,000000,9.21411,9.21976,9.08226,9.16796,186067.94096747,0
+BLW.US,D,20130326,000000,9.13783,9.22919,9.13123,9.20375,199411.1455911,0
+BLW.US,D,20130327,000000,9.21411,9.23764,9.12087,9.13688,321172.40064331,0
+BLW.US,D,20130328,000000,9.14347,9.18209,9.0785,9.11617,306673.9034341,0
+BLW.US,D,20130401,000000,9.17456,9.17456,9.00504,9.04272,242400.13486273,0
+BLW.US,D,20130402,000000,9.04272,9.14347,9.02388,9.10769,127562.14052561,0
+BLW.US,D,20130403,000000,9.08884,9.12652,8.99374,9.06814,156923.34942644,0
+BLW.US,D,20130404,000000,9.05966,9.06814,8.95512,8.95512,188477.27817032,0
+BLW.US,D,20130405,000000,8.96549,8.97961,8.8539,8.91254,301396.50991354,0
+BLW.US,D,20130408,000000,8.96171,8.96171,8.87799,8.89477,190993.86220326,0
+BLW.US,D,20130409,000000,8.91254,8.97397,8.88817,8.97397,177167.51591931,0
+BLW.US,D,20130410,000000,8.93403,8.98622,8.90409,8.95512,199663.8658442,0
+BLW.US,D,20130411,000000,8.96926,9.00504,8.94759,8.96926,159945.37396559,0
+BLW.US,D,20130412,000000,8.96926,8.97961,8.9284,8.97397,127720.35614626,0
+BLW.US,D,20130415,000000,8.95512,9.02764,8.9284,9.02764,197353.28067302,0
+BLW.US,D,20130416,000000,9.02764,9.02764,8.96926,8.98245,226087.9981901,0
+BLW.US,D,20130417,000000,8.99563,9.05966,8.98245,9.05966,163367.71588043,0
+BLW.US,D,20130418,000000,9.05966,9.06437,9.01352,9.06437,168296.82266562,0
+BLW.US,D,20130419,000000,9.05684,9.10487,9.04272,9.10487,123749.0378833,0
+BLW.US,D,20130422,000000,9.15008,9.15008,9.04835,9.14442,154681.78449247,0
+BLW.US,D,20130423,000000,9.15571,9.19056,9.08321,9.17456,213665.41734564,0
+BLW.US,D,20130424,000000,9.20564,9.21599,9.15008,9.19527,154567.10471375,0
+BLW.US,D,20130425,000000,9.16514,9.21599,9.14442,9.16514,172854.28201981,0
+BLW.US,D,20130426,000000,9.19527,9.21599,9.13688,9.19527,131962.44610896,0
+BLW.US,D,20130429,000000,9.19527,9.20564,9.14442,9.16514,169716.51585215,0
+BLW.US,D,20130430,000000,9.18115,9.18115,9.13878,9.17456,151736.21313913,0
+BLW.US,D,20130501,000000,9.19527,9.19904,9.05966,9.05966,266312.99242472,0
+BLW.US,D,20130502,000000,9.05684,9.08981,9.01352,9.03517,150468.36447443,0
+BLW.US,D,20130503,000000,9.06908,9.11805,9.02764,9.05684,133230.29477367,0
+BLW.US,D,20130506,000000,9.05118,9.05118,8.99845,9.02388,160544.25725445,0
+BLW.US,D,20130507,000000,9.01916,9.0785,9.00879,9.0785,138893.13977269,0
+BLW.US,D,20130508,000000,9.05118,9.11334,9.02388,9.10487,159781.84909593,0
+BLW.US,D,20130509,000000,9.13219,9.15008,9.10487,9.14442,99179.957143096,0
+BLW.US,D,20130510,000000,9.13878,9.2386,9.13878,9.2386,124670.72351223,0
+BLW.US,D,20130513,000000,9.26496,9.26496,9.13123,9.19527,159476.03635269,0
+BLW.US,D,20130514,000000,9.2047,9.2047,9.13123,9.18303,154350.48735395,0
+BLW.US,D,20130515,000000,9.2047,9.2047,9.08226,9.14347,177648.53388004,0
+BLW.US,D,20130516,000000,9.13783,9.19527,9.11241,9.19527,190303.65983137,0
+BLW.US,D,20130517,000000,9.21129,9.21129,9.14347,9.18303,145012.58018698,0
+BLW.US,D,20130520,000000,9.18962,9.18962,9.09827,9.13123,190097.6609696,0
+BLW.US,D,20130521,000000,9.15478,9.1802,9.09261,9.1802,186578.69072268,0
+BLW.US,D,20130522,000000,9.1802,9.18962,9.12652,9.15008,132526.28835431,0
+BLW.US,D,20130523,000000,9.16137,9.24895,9.13123,9.24895,197378.76506829,0
+BLW.US,D,20130524,000000,9.24895,9.31111,9.2047,9.29698,189970.23899324,0
+BLW.US,D,20130528,000000,9.26496,9.28004,9.16796,9.17456,231792.25533144,0
+BLW.US,D,20130529,000000,9.18962,9.19527,8.8957,9.00787,449451.2897859,0
+BLW.US,D,20130530,000000,9.05872,9.11617,8.96644,8.9975,186839.9057742,0
+BLW.US,D,20130531,000000,9.01446,9.01446,8.67976,8.73749,347775.98560592,0
+BLW.US,D,20130603,000000,8.84175,8.84175,8.50828,8.53839,350668.46446911,0
+BLW.US,D,20130604,000000,8.45544,8.6486,8.42793,8.61601,330886.20264051,0
+BLW.US,D,20130605,000000,8.60103,8.75867,8.58491,8.73664,283725.20549318,0
+BLW.US,D,20130606,000000,8.70716,8.72278,8.66046,8.72278,151625.78075962,0
+BLW.US,D,20130607,000000,8.74022,8.74022,8.59397,8.60103,205089.91833715,0
+BLW.US,D,20130610,000000,8.63785,8.63785,8.41691,8.51871,352533.07272305,0
+BLW.US,D,20130611,000000,8.55997,8.55997,8.29542,8.31634,485805.84148883,0
+BLW.US,D,20130612,000000,8.27631,8.34535,8.16,8.21519,479445.36116926,0
+BLW.US,D,20130613,000000,8.26642,8.34027,8.08108,8.32962,561315.042825,0
+BLW.US,D,20130614,000000,8.41691,8.47171,8.32886,8.47171,439915.8785556,0
+BLW.US,D,20130617,000000,8.45544,8.46523,8.36465,8.41691,386048.23805293,0
+BLW.US,D,20130618,000000,8.43142,8.43142,8.36908,8.42265,277003.69624061,0
+BLW.US,D,20130619,000000,8.40816,8.43142,8.25419,8.26059,312858.11668636,0
+BLW.US,D,20130620,000000,8.20822,8.23779,7.95818,8.03805,547199.87339466,0
+BLW.US,D,20130621,000000,8.08863,8.18835,8.04634,8.15408,322270.35333953,0
+BLW.US,D,20130624,000000,8.14202,8.14202,7.88953,8.09561,365793.45306204,0
+BLW.US,D,20130625,000000,8.16,8.16,8.02108,8.14032,301178.83070392,0
+BLW.US,D,20130626,000000,8.18835,8.34976,8.18835,8.34027,321339.11106237,0
+BLW.US,D,20130627,000000,8.38179,8.55281,8.34976,8.52052,338868.12760913,0
+BLW.US,D,20130628,000000,8.54387,8.6142,8.47171,8.6142,357736.13675741,0
+BLW.US,D,20130701,000000,8.66139,8.68249,8.58661,8.6306,176132.21236145,0
+BLW.US,D,20130702,000000,8.59218,8.59218,8.44744,8.51014,156405.16672262,0
+BLW.US,D,20130703,000000,8.35939,8.43611,8.29882,8.38179,227270.89887057,0
+BLW.US,D,20130705,000000,8.42793,8.42793,8.18411,8.18835,171455.82582935,0
+BLW.US,D,20130708,000000,8.26059,8.29882,7.99229,7.99229,365990.95712537,0
+BLW.US,D,20130709,000000,8.14032,8.24317,8.03805,8.21858,279569.12536449,0
+BLW.US,D,20130710,000000,8.28234,8.29882,8.18006,8.29542,219786.98145951,0
+BLW.US,D,20130711,000000,8.41691,8.46917,8.33836,8.43425,298936.20392015,0
+BLW.US,D,20130712,000000,8.37389,8.45976,8.3137,8.39855,238600.83626784,0
+BLW.US,D,20130715,000000,8.42011,8.56599,8.40468,8.52955,229419.02102191,0
+BLW.US,D,20130716,000000,8.51871,8.51871,8.34363,8.39131,203114.87770372,0
+BLW.US,D,20130717,000000,8.35334,8.45458,8.35334,8.43944,150128.57253749,0
+BLW.US,D,20130718,000000,8.42529,8.42971,8.32886,8.37389,171739.33972672,0
+BLW.US,D,20130719,000000,8.34363,8.38527,8.3137,8.34713,149303.51524061,0
+BLW.US,D,20130722,000000,8.39131,8.39131,8.30155,8.32444,288535.38510044,0
+BLW.US,D,20130723,000000,8.32444,8.39131,8.28865,8.33309,265796.93342049,0
+BLW.US,D,20130724,000000,8.36211,8.38527,8.25155,8.29712,209396.78113785,0
+BLW.US,D,20130725,000000,8.3137,8.36559,8.25155,8.35691,255705.11289343,0
+BLW.US,D,20130726,000000,8.34713,8.34713,8.24043,8.32886,460511.51733323,0
+BLW.US,D,20130729,000000,8.29375,8.32444,8.27886,8.32444,222130.4839746,0
+BLW.US,D,20130730,000000,8.34363,8.34363,8.27886,8.33309,157387.37779033,0
+BLW.US,D,20130731,000000,8.36559,8.37389,8.30155,8.33836,253446.55836262,0
+BLW.US,D,20130801,000000,8.35334,8.36559,8.28403,8.30692,198058.34894215,0
+BLW.US,D,20130802,000000,8.32886,8.37389,8.29375,8.36211,236000.36610046,0
+BLW.US,D,20130805,000000,8.35691,8.35691,8.27886,8.28403,318679.17730602,0
+BLW.US,D,20130806,000000,8.28865,8.33309,8.26803,8.29712,233331.9375457,0
+BLW.US,D,20130807,000000,8.3137,8.40298,8.30692,8.40298,293331.76066028,0
+BLW.US,D,20130808,000000,8.39131,8.43944,8.34713,8.34713,185564.62416088,0
+BLW.US,D,20130809,000000,8.32444,8.38527,8.32444,8.38527,132069.69293906,0
+BLW.US,D,20130812,000000,8.35334,8.42011,8.34713,8.41004,148944.61000724,0
+BLW.US,D,20130813,000000,8.41354,8.41354,8.34027,8.40816,131612.03567399,0
+BLW.US,D,20130814,000000,8.35871,8.4235,8.30326,8.37557,269871.25111434,0
+BLW.US,D,20130815,000000,8.34535,8.34535,8.23187,8.27482,241961.59089412,0
+BLW.US,D,20130816,000000,8.27482,8.29458,8.23187,8.25333,212631.17563758,0
+BLW.US,D,20130819,000000,8.22575,8.24223,8.15662,8.16706,162353.64931862,0
+BLW.US,D,20130820,000000,8.1635,8.20144,8.1066,8.17102,326743.92655928,0
+BLW.US,D,20130821,000000,8.13947,8.14032,8.09032,8.11856,245066.43971789,0
+BLW.US,D,20130822,000000,8.14286,8.18685,8.09561,8.1635,203610.76156169,0
+BLW.US,D,20130823,000000,8.17818,8.20144,8.14286,8.20144,149153.79441839,0
+BLW.US,D,20130826,000000,8.22575,8.22575,8.1635,8.17818,213344.73870515,0
+BLW.US,D,20130827,000000,8.14286,8.20558,8.11856,8.16706,239549.06814187,0
+BLW.US,D,20130828,000000,8.19626,8.29807,8.19626,8.29458,326057.97158657,0
+BLW.US,D,20130829,000000,8.29034,8.35514,8.21858,8.35514,245946.71320452,0
+BLW.US,D,20130830,000000,8.38886,8.38886,8.30326,8.36908,145213.26979973,0
+BLW.US,D,20130903,000000,8.42887,8.46523,8.36559,8.4447,241162.0179925,0
+BLW.US,D,20130904,000000,8.46156,8.54734,8.42011,8.50384,758493.11828054,0
+BLW.US,D,20130905,000000,8.51957,8.51957,8.41607,8.46523,203444.05114262,0
+BLW.US,D,20130906,000000,8.45365,8.4753,8.36022,8.42887,197265.14713937,0
+BLW.US,D,20130909,000000,8.41691,8.43235,8.3994,8.41354,101271.80125487,0
+BLW.US,D,20130910,000000,8.42011,8.45365,8.36022,8.45365,190834.58473281,0
+BLW.US,D,20130911,000000,8.4625,8.4851,8.3637,8.4851,234423.51914312,0
+BLW.US,D,20130912,000000,8.46523,8.50828,8.39054,8.42436,185192.97672985,0
+BLW.US,D,20130913,000000,8.40204,8.4447,8.35608,8.36559,145986.29645626,0
+BLW.US,D,20130916,000000,8.39667,8.42436,8.34119,8.36022,165594.41491718,0
+BLW.US,D,20130917,000000,8.34119,8.37217,8.33582,8.33582,191430.28247227,0
+BLW.US,D,20130918,000000,8.32962,8.46917,8.29121,8.46523,227450.35148726,0
+BLW.US,D,20130919,000000,8.4511,8.4511,8.36022,8.40468,270129.28061645,0
+BLW.US,D,20130920,000000,8.41607,8.41607,8.32886,8.39667,270329.97022921,0
+BLW.US,D,20130923,000000,8.36559,8.42011,8.36559,8.41607,161146.32609269,0
+BLW.US,D,20130924,000000,8.37217,8.41607,8.33582,8.40468,255312.22846635,0
+BLW.US,D,20130925,000000,8.42011,8.42011,8.32962,8.38349,189921.3939023,0
+BLW.US,D,20130926,000000,8.40468,8.46917,8.34976,8.46156,202868.52854944,0
+BLW.US,D,20130927,000000,8.43944,8.46156,8.38349,8.46156,203356.97945877,0
+BLW.US,D,20130930,000000,8.42436,8.46156,8.37217,8.46156,219111.64498486,0
+BLW.US,D,20131001,000000,8.42887,8.4511,8.39054,8.4511,242146.35275982,0
+BLW.US,D,20131002,000000,8.40204,8.42887,8.37217,8.42011,233284.15430457,0
+BLW.US,D,20131003,000000,8.42436,8.42887,8.34713,8.40204,131605.66457517,0
+BLW.US,D,20131004,000000,8.38349,8.38349,8.33309,8.37726,111353.00328389,0
+BLW.US,D,20131007,000000,8.34119,8.36559,8.29121,8.32962,127773.4486364,0
+BLW.US,D,20131008,000000,8.32886,8.33309,8.25879,8.26972,178004.25356401,0
+BLW.US,D,20131009,000000,8.2474,8.28498,8.21858,8.28498,165005.08827654,0
+BLW.US,D,20131010,000000,8.31634,8.31634,8.25879,8.27546,186156.07450112,0
+BLW.US,D,20131011,000000,8.27253,8.30155,8.09032,8.27253,489926.880574,0
+BLW.US,D,20131014,000000,8.28865,8.28865,8.22479,8.25069,157230.22401949,0
+BLW.US,D,20131015,000000,8.23337,8.25691,8.19278,8.23949,211102.11192136,0
+BLW.US,D,20131016,000000,8.23949,8.29712,8.2039,8.29375,265126.90619484,0
+BLW.US,D,20131017,000000,8.29375,8.40468,8.27886,8.40468,282726.0048286,0
+BLW.US,D,20131018,000000,8.36822,8.41691,8.3137,8.35778,322896.84472327,0
+BLW.US,D,20131021,000000,8.35778,8.39412,8.33131,8.33836,260671.38442175,0
+BLW.US,D,20131022,000000,8.33405,8.41258,8.33405,8.3994,226734.6647201,0
+BLW.US,D,20131023,000000,8.40816,8.4235,8.39412,8.40468,330193.87656901,0
+BLW.US,D,20131024,000000,8.40468,8.4235,8.3994,8.41258,218142.17611479,0
+BLW.US,D,20131025,000000,8.41258,8.43235,8.41258,8.43235,180834.08328883,0
+BLW.US,D,20131028,000000,8.4235,8.46711,8.4235,8.46156,230904.5488962,0
+BLW.US,D,20131029,000000,8.45281,8.48605,8.443,8.47435,226685.81962916,0
+BLW.US,D,20131030,000000,8.49216,8.49216,8.43772,8.47435,190655.13211614,0
+BLW.US,D,20131031,000000,8.47435,8.49216,8.43235,8.45281,211799.74724188,0
+BLW.US,D,20131101,000000,8.46711,8.49216,8.40816,8.42887,265189.55533322,0
+BLW.US,D,20131104,000000,8.41691,8.443,8.39412,8.4235,241033.53416635,0
+BLW.US,D,20131105,000000,8.4235,8.45281,8.38085,8.43235,375545.48165215,0
+BLW.US,D,20131106,000000,8.43235,8.45702,8.4235,8.443,335428.79609745,0
+BLW.US,D,20131107,000000,8.43772,8.53303,8.43235,8.49594,528125.86538462,0
+BLW.US,D,20131108,000000,8.49594,8.54294,8.43235,8.53756,286014.55366827,0
+BLW.US,D,20131111,000000,8.47889,8.55629,8.47889,8.54294,166138.08201627,0
+BLW.US,D,20131112,000000,8.50742,8.52315,8.46156,8.47435,192622.73980096,0
+BLW.US,D,20131113,000000,8.49594,8.49594,8.44555,8.45976,231999.31604303,0
+BLW.US,D,20131114,000000,8.52588,8.52588,8.42887,8.45976,150417.3956839,0
+BLW.US,D,20131115,000000,8.50469,8.50469,8.42011,8.47014,334692.934184,0
+BLW.US,D,20131118,000000,8.4511,8.45976,8.41607,8.45976,187642.66422523,0
+BLW.US,D,20131119,000000,8.42529,8.48265,8.40204,8.46523,261538.91571073,0
+BLW.US,D,20131120,000000,8.4511,8.45458,8.39582,8.41607,240392.17688537,0
+BLW.US,D,20131121,000000,8.42887,8.42887,8.36559,8.42887,223404.7037381,0
+BLW.US,D,20131122,000000,8.44555,8.44555,8.38349,8.4333,167512.11566127,0
+BLW.US,D,20131125,000000,8.44555,8.46156,8.38349,8.4511,258847.12646032,0
+BLW.US,D,20131126,000000,8.40204,8.47014,8.38969,8.45976,506019.21433741,0
+BLW.US,D,20131127,000000,8.4333,8.44555,8.41607,8.43944,285562.20565224,0
+BLW.US,D,20131129,000000,8.42011,8.44555,8.40468,8.42011,175876.30655894,0
+BLW.US,D,20131202,000000,8.4333,8.44555,8.40909,8.4333,354396.61912719,0
+BLW.US,D,20131203,000000,8.40909,8.52588,8.40204,8.48265,839135.30156406,0
+BLW.US,D,20131204,000000,8.4511,8.51014,8.4333,8.47625,416753.74880427,0
+BLW.US,D,20131205,000000,8.44555,8.48961,8.42887,8.43944,316852.79564498,0
+BLW.US,D,20131206,000000,8.4511,8.48265,8.42887,8.47625,281498.50645644,0
+BLW.US,D,20131209,000000,8.47625,8.52588,8.45458,8.47625,420707.0156206,0
+BLW.US,D,20131210,000000,8.51014,8.53671,8.47625,8.52588,348552.19781186,0
+BLW.US,D,20131211,000000,8.53756,8.63219,8.4625,8.59754,659091.23452863,0
+BLW.US,D,20131212,000000,8.60942,8.64228,8.55629,8.59218,315095.43422112,0
+BLW.US,D,20131213,000000,8.57315,8.62429,8.54661,8.60942,200717.22084869,0
+BLW.US,D,20131216,000000,8.60384,8.61779,8.55101,8.57945,198561.66574875,0
+BLW.US,D,20131217,000000,8.60942,8.60942,8.53756,8.55101,307064.66416157,0
+BLW.US,D,20131218,000000,8.59218,8.59218,8.51194,8.56091,295586.06779188,0
+BLW.US,D,20131219,000000,8.54661,8.55629,8.52315,8.54294,366874.41616141,0
+BLW.US,D,20131220,000000,8.54661,8.58661,8.53756,8.58661,433181.6271054,0
+BLW.US,D,20131223,000000,8.91162,8.91812,8.6142,8.75049,621479.45265903,0
+BLW.US,D,20131224,000000,8.80472,8.80472,8.70264,8.73485,163350.72628357,0
+BLW.US,D,20131226,000000,8.72005,8.76678,8.70264,8.75049,307205.89018537,0
+BLW.US,D,20131227,000000,8.75962,8.78437,8.72278,8.76498,194246.30814964,0
+BLW.US,D,20131230,000000,8.7486,8.813,8.73118,8.80191,368044.57464424,0
+BLW.US,D,20131231,000000,8.81394,8.81394,8.73118,8.75396,326732.24621145,0
+BLW.US,D,20140102,000000,8.813,8.82414,8.72562,8.77055,227829.43186691,0
+BLW.US,D,20140103,000000,8.83063,8.8343,8.73118,8.77055,252882.71611726,0
+BLW.US,D,20140106,000000,8.8343,8.8343,8.77055,8.79637,236793.56790325,0
+BLW.US,D,20140107,000000,8.8604,8.8891,8.79276,8.8891,250747.33616356,0
+BLW.US,D,20140108,000000,8.86313,8.94759,8.82414,8.93309,346959.42310747,0
+BLW.US,D,20140109,000000,8.94759,8.96453,8.77336,8.79637,491902.98305725,0
+BLW.US,D,20140110,000000,8.84918,8.93309,8.77797,8.88355,372139.06748436,0
+BLW.US,D,20140113,000000,8.85662,8.89947,8.80191,8.813,170633.95408188,0
+BLW.US,D,20140114,000000,8.789,8.813,8.72278,8.7486,362358.36894957,0
+BLW.US,D,20140115,000000,8.77055,8.78437,8.74116,8.75962,223130.74648896,0
+BLW.US,D,20140116,000000,8.77055,8.789,8.7486,8.789,226737.85026951,0
+BLW.US,D,20140117,000000,8.75962,8.94759,8.75962,8.93309,434789.26770704,0
+BLW.US,D,20140121,000000,8.90975,8.97961,8.89947,8.95419,254945.89028436,0
+BLW.US,D,20140122,000000,8.97491,8.99374,8.92658,8.96926,295531.91345195,0
+BLW.US,D,20140123,000000,8.96926,9.00692,8.96077,8.98715,235103.103017,0
+BLW.US,D,20140124,000000,8.99656,9.00692,8.89477,8.94759,279908.91730143,0
+BLW.US,D,20140127,000000,8.94334,8.95419,8.79637,8.80832,232166.02646208,0
+BLW.US,D,20140128,000000,8.8343,8.87987,8.80191,8.84918,243211.38811217,0
+BLW.US,D,20140129,000000,8.85662,8.90975,8.77055,8.80191,262309.81866768,0
+BLW.US,D,20140130,000000,8.84268,8.84268,8.77336,8.79276,209877.79909858,0
+BLW.US,D,20140131,000000,8.75396,8.8604,8.74116,8.852,277187.39625653,0
+BLW.US,D,20140203,000000,8.87987,8.87987,8.82121,8.8715,191000.23330209,0
+BLW.US,D,20140204,000000,8.87987,8.87987,8.79637,8.82121,237889.39689988,0
+BLW.US,D,20140205,000000,8.82121,8.82414,8.75396,8.789,178362.09694761,0
+BLW.US,D,20140206,000000,8.78437,8.92096,8.77336,8.82414,292812.51610663,0
+BLW.US,D,20140207,000000,8.83063,8.97961,8.82414,8.96453,184433.75412077,0
+BLW.US,D,20140210,000000,8.94334,8.96077,8.91528,8.95419,184073.78703759,0
+BLW.US,D,20140211,000000,8.90975,8.96453,8.87704,8.89477,342370.1082592,0
+BLW.US,D,20140212,000000,8.92932,8.95701,8.81667,8.83806,229447.69096658,0
+BLW.US,D,20140213,000000,8.83251,8.87519,8.81667,8.87519,219125.44903228,0
+BLW.US,D,20140214,000000,8.87987,8.90221,8.85011,8.90221,155486.66664309,0
+BLW.US,D,20140218,000000,8.87987,8.91812,8.85943,8.89194,270813.11188953,0
+BLW.US,D,20140219,000000,8.90878,8.97208,8.86216,8.96644,178003.19171422,0
+BLW.US,D,20140220,000000,8.96644,8.99845,8.94147,8.95701,250276.93670086,0
+BLW.US,D,20140221,000000,8.99185,8.99185,8.94147,8.95043,213965.92083986,0
+BLW.US,D,20140224,000000,8.97773,8.99185,8.94147,8.97208,194742.19200761,0
+BLW.US,D,20140225,000000,8.98527,8.98527,8.87895,8.87895,299440.58257654,0
+BLW.US,D,20140226,000000,8.87987,8.94618,8.86216,8.8957,269504.91293233,0
+BLW.US,D,20140227,000000,8.88543,8.94147,8.86688,8.94147,240038.58090101,0
+BLW.US,D,20140228,000000,8.94618,8.96644,8.87895,8.90221,329362.44817331,0
+BLW.US,D,20140303,000000,8.89194,8.92282,8.86216,8.91812,191602.30214035,0
+BLW.US,D,20140304,000000,8.94618,8.97208,8.90221,8.95043,184651.43333036,0
+BLW.US,D,20140305,000000,8.95043,8.95043,8.87519,8.92282,268788.16431534,0
+BLW.US,D,20140306,000000,8.90878,8.92932,8.8539,8.86688,260495.11735446,0
+BLW.US,D,20140307,000000,8.86216,8.87895,8.79276,8.82601,335414.99205003,0
+BLW.US,D,20140310,000000,8.83806,8.83806,8.78721,8.79822,163078.89273403,0
+BLW.US,D,20140311,000000,8.77978,8.80379,8.76498,8.77148,468805.62614392,0
+BLW.US,D,20140312,000000,8.78628,8.83806,8.78628,8.79276,328751.88453663,0
+BLW.US,D,20140313,000000,8.80379,8.81667,8.75586,8.79089,333318.90053902,0
+BLW.US,D,20140314,000000,8.79276,8.81018,8.7486,8.75586,177401.12287595,0
+BLW.US,D,20140317,000000,8.77978,8.79822,8.76141,8.76498,181569.94520227,0
+BLW.US,D,20140318,000000,8.76498,8.81667,8.7486,8.79822,177738.79111329,0
+BLW.US,D,20140319,000000,8.82309,8.85943,8.78628,8.78628,201746.15330774,0
+BLW.US,D,20140320,000000,8.78628,8.81018,8.77516,8.80379,137432.03444386,0
+BLW.US,D,20140321,000000,8.81018,8.83806,8.79276,8.83251,189239.68632882,0
+BLW.US,D,20140324,000000,8.84552,8.84552,8.79089,8.81018,134763.6058891,0
+BLW.US,D,20140325,000000,8.83806,8.83806,8.78628,8.80379,203473.7829371,0
+BLW.US,D,20140326,000000,8.82309,8.83251,8.79276,8.79822,182071.13830923,0
+BLW.US,D,20140327,000000,8.81667,8.82309,8.77978,8.79276,226128.34848262,0
+BLW.US,D,20140328,000000,8.78628,8.84552,8.77978,8.83251,171882.68945013,0
+BLW.US,D,20140331,000000,8.85011,8.89287,8.82601,8.87519,288108.52147967,0
+BLW.US,D,20140401,000000,8.8539,8.91906,8.8539,8.89663,271300.50094908,0
+BLW.US,D,20140402,000000,8.90975,8.91162,8.85011,8.87519,270635.78297243,0
+BLW.US,D,20140403,000000,8.87895,8.90314,8.85011,8.87895,204572.79748315,0
+BLW.US,D,20140404,000000,8.93026,8.93591,8.84552,8.85943,257882.96683925,0
+BLW.US,D,20140407,000000,8.8539,8.87519,8.84552,8.8539,184271.29110092,0
+BLW.US,D,20140408,000000,8.85011,8.85943,8.82309,8.82309,222361.96723162,0
+BLW.US,D,20140409,000000,8.85011,8.86783,8.82309,8.83806,192308.4322593,0
+BLW.US,D,20140410,000000,8.85011,8.87519,8.83806,8.87519,168779.96432597,0
+BLW.US,D,20140411,000000,8.83714,8.85849,8.82309,8.83251,168581.39841282,0
+BLW.US,D,20140414,000000,8.85849,8.85849,8.79276,8.81574,221085.62376851,0
+BLW.US,D,20140415,000000,8.83251,8.83251,8.78533,8.81574,342991.29039392,0
+BLW.US,D,20140416,000000,8.83714,8.86216,8.78995,8.8539,205636.77098567,0
+BLW.US,D,20140417,000000,8.84552,8.87519,8.80284,8.87519,206746.40402973,0
+BLW.US,D,20140421,000000,8.84552,8.9636,8.81018,8.9523,358460.31832299,0
+BLW.US,D,20140422,000000,8.94147,8.99374,8.91906,8.96831,248627.88395692,0
+BLW.US,D,20140423,000000,8.96831,8.99939,8.95891,8.99374,333364.56008054,0
+BLW.US,D,20140424,000000,8.97961,8.99374,8.88543,8.90314,285556.89640322,0
+BLW.US,D,20140425,000000,8.91906,9.00599,8.90975,9.00599,189037.93486628,0
+BLW.US,D,20140428,000000,9.01539,9.01539,8.94147,8.9636,221277.81858283,0
+BLW.US,D,20140429,000000,8.96831,9.05118,8.94618,9.03329,254865.18969933,0
+BLW.US,D,20140430,000000,9.03329,9.05118,9.01539,9.02672,219790.16700893,0
+BLW.US,D,20140501,000000,9.04835,9.04835,8.99374,9.0107,311517.00038527,0
+BLW.US,D,20140502,000000,8.98245,9.09075,8.98245,9.05684,177884.26453628,0
+BLW.US,D,20140505,000000,9.06532,9.07474,9.05118,9.07097,152888.3201753,0
+BLW.US,D,20140506,000000,9.0606,9.06532,9.04835,9.04835,130317.64076424,0
+BLW.US,D,20140507,000000,9.07097,9.10769,9.04083,9.05118,270991.50265643,0
+BLW.US,D,20140508,000000,9.06532,9.08226,9.03329,9.07097,234721.89893773,0
+BLW.US,D,20140509,000000,9.08226,9.10769,9.05684,9.06532,271586.13854607,0
+BLW.US,D,20140512,000000,9.09075,9.11334,9.04835,9.10769,223450.36327963,0
+BLW.US,D,20140513,000000,9.09734,9.16043,9.09075,9.16043,230639.08644547,0
+BLW.US,D,20140514,000000,9.13688,9.16043,9.10392,9.14065,209484.91467149,0
+BLW.US,D,20140515,000000,9.14065,9.14065,9.11334,9.13688,617374.3413209,0
+BLW.US,D,20140516,000000,9.1642,9.1642,9.08132,9.08132,177978.76916875,0
+BLW.US,D,20140519,000000,9.06437,9.11711,9.06437,9.11711,216438.96903088,0
+BLW.US,D,20140520,000000,9.10392,9.11334,9.07379,9.09075,156056.87998726,0
+BLW.US,D,20140521,000000,9.08699,9.10769,9.07379,9.08132,160782.1116103,0
+BLW.US,D,20140522,000000,9.09734,9.12182,9.08699,9.12182,233318.13349827,0
+BLW.US,D,20140523,000000,9.10769,9.12746,9.08699,9.12182,131569.56168189,0
+BLW.US,D,20140527,000000,9.12182,9.13311,9.10392,9.10769,136907.4806412,0
+BLW.US,D,20140528,000000,9.06437,9.13311,9.06437,9.11334,195858.1961505,0
+BLW.US,D,20140529,000000,9.10769,9.13688,9.10769,9.12746,118747.72531149,0
+BLW.US,D,20140530,000000,9.13688,9.14065,9.08132,9.09734,281675.83537352,0
+BLW.US,D,20140602,000000,9.11711,9.11711,9.06437,9.07002,148243.78913731,0
+BLW.US,D,20140603,000000,9.05684,9.05684,8.9928,9.02672,424597.63329851,0
+BLW.US,D,20140604,000000,8.9928,9.03988,8.98527,9.01539,228751.11749586,0
+BLW.US,D,20140605,000000,9.00504,9.07379,8.99563,9.07002,382640.76203534,0
+BLW.US,D,20140606,000000,9.05966,9.08699,9.02672,9.02672,197445.66160588,0
+BLW.US,D,20140609,000000,8.99845,9.03234,8.99563,8.99845,241184.31683836,0
+BLW.US,D,20140610,000000,9.00879,9.05684,8.99563,9.05684,135275.4174941,0
+BLW.US,D,20140611,000000,9.04741,9.09075,9.04741,9.09075,132305.42359532,0
+BLW.US,D,20140612,000000,9.0804,9.09075,9.05966,9.09075,163730.86851303,0
+BLW.US,D,20140613,000000,9.08603,9.11711,9.0804,9.10392,123607.8118595,0
+BLW.US,D,20140616,000000,9.10769,9.10769,9.0804,9.10392,130549.12402127,0
+BLW.US,D,20140617,000000,9.09734,9.09734,9.06908,9.0804,148089.82091587,0
+BLW.US,D,20140618,000000,9.07379,9.08603,9.06437,9.06908,175494.0406299,0
+BLW.US,D,20140619,000000,9.08603,9.09734,9.05589,9.07379,153828.0572509,0
+BLW.US,D,20140620,000000,9.0804,9.08603,9.05589,9.06908,133622.11735095,0
+BLW.US,D,20140623,000000,9.06437,9.11711,9.05589,9.09734,162431.16435425,0
+BLW.US,D,20140624,000000,9.10392,9.10392,9.03895,9.03895,170636.07778149,0
+BLW.US,D,20140625,000000,9.06437,9.10392,9.05589,9.10392,181598.61514693,0
+BLW.US,D,20140626,000000,9.09734,9.09734,9.06437,9.0804,133135.79014121,0
+BLW.US,D,20140627,000000,9.06437,9.10392,9.05966,9.10392,129286.58460559,0
+BLW.US,D,20140630,000000,9.09734,9.10769,9.06908,9.10392,231865.52296786,0
+BLW.US,D,20140701,000000,9.10769,9.12746,9.08603,9.11334,168751.29438128,0
+BLW.US,D,20140702,000000,9.10769,9.12746,9.08603,9.09075,94031.047448688,0
+BLW.US,D,20140703,000000,9.10769,9.12746,9.08603,9.10769,113338.66241537,0
+BLW.US,D,20140707,000000,9.11711,9.14725,9.10392,9.12746,153400.13178032,0
+BLW.US,D,20140708,000000,9.12182,9.13688,9.10392,9.12182,209923.4586401,0
+BLW.US,D,20140709,000000,9.12182,9.13311,9.10769,9.13311,119212.81552519,0
+BLW.US,D,20140710,000000,9.10769,9.16043,9.10769,9.15288,143025.85920569,0
+BLW.US,D,20140711,000000,9.16796,9.17456,9.13219,9.17456,80352.29828734,0
+BLW.US,D,20140714,000000,9.17456,9.17456,9.13219,9.1397,132475.31956378,0
+BLW.US,D,20140715,000000,9.13688,9.1397,9.06908,9.06908,204707.6524081,0
+BLW.US,D,20140716,000000,9.07379,9.07379,9.02575,9.04648,206736.84738151,0
+BLW.US,D,20140717,000000,9.06437,9.06437,9.03801,9.05401,144789.59172837,0
+BLW.US,D,20140718,000000,9.06908,9.07379,9.03801,9.04648,133485.13872636,0
+BLW.US,D,20140721,000000,9.04648,9.06908,9.04648,9.04648,177809.93505008,0
+BLW.US,D,20140722,000000,9.07379,9.10298,9.05872,9.10298,146449.26297033,0
+BLW.US,D,20140723,000000,9.10298,9.13688,9.08508,9.13688,148025.04807789,0
+BLW.US,D,20140724,000000,9.15195,9.15195,9.10298,9.13688,151268.99922584,0
+BLW.US,D,20140725,000000,9.1397,9.18492,9.13688,9.18492,171495.11427206,0
+BLW.US,D,20140728,000000,9.18492,9.19152,9.1463,9.15195,117454.39225154,0
+BLW.US,D,20140729,000000,9.1463,9.15195,9.11241,9.11617,181142.01973168,0
+BLW.US,D,20140730,000000,9.12652,9.13688,9.05401,9.07943,120770.54918607,0
+BLW.US,D,20140731,000000,9.04648,9.05401,8.97585,8.97585,181535.96600856,0
+BLW.US,D,20140801,000000,8.89287,8.98903,8.77243,8.94242,261982.76892836,0
+BLW.US,D,20140804,000000,8.93215,8.9702,8.91998,8.93215,141508.47583729,0
+BLW.US,D,20140805,000000,8.91351,8.91998,8.78251,8.789,287227.18614323,0
+BLW.US,D,20140806,000000,8.789,8.96549,8.77704,8.96077,244501.53562271,0
+BLW.US,D,20140807,000000,8.91351,9.00315,8.91351,8.97585,146521.46875693,0
+BLW.US,D,20140808,000000,8.95419,8.96549,8.89287,8.93215,170552.19164705,0
+BLW.US,D,20140811,000000,8.92566,8.9702,8.90975,8.94242,139065.15944076,0
+BLW.US,D,20140812,000000,8.91998,8.94759,8.89287,8.89287,142223.10075468,0
+BLW.US,D,20140813,000000,8.89287,8.92566,8.79182,8.83617,572691.7016136,0
+BLW.US,D,20140814,000000,8.82414,8.89759,8.82215,8.86594,177233.35060711,0
+BLW.US,D,20140815,000000,8.89287,8.95419,8.87895,8.92566,233524.13236003,0
+BLW.US,D,20140818,000000,8.92566,8.96549,8.92566,8.94759,132795.99820426,0
+BLW.US,D,20140819,000000,8.96549,8.9702,8.93874,8.9702,168147.10184342,0
+BLW.US,D,20140820,000000,8.95419,8.96077,8.91351,8.94759,173074.08492902,0
+BLW.US,D,20140821,000000,8.96549,8.96549,8.91351,8.93215,159962.36356244,0
+BLW.US,D,20140822,000000,8.91351,8.91998,8.86594,8.88082,222198.44236197,0
+BLW.US,D,20140825,000000,8.89759,8.94242,8.85011,8.90975,337017.32340263,0
+BLW.US,D,20140826,000000,8.90975,8.94242,8.87423,8.92566,205484.92646386,0
+BLW.US,D,20140827,000000,8.90975,8.96077,8.89287,8.91998,264337.95179127,0
+BLW.US,D,20140828,000000,8.90314,8.93874,8.8539,8.93874,350723.68065886,0
+BLW.US,D,20140829,000000,8.93874,8.96549,8.91351,8.95419,245405.16980502,0
+BLW.US,D,20140902,000000,8.93215,8.97585,8.92566,8.9702,139418.75542513,0
+BLW.US,D,20140903,000000,8.96077,8.96077,8.91351,8.95419,192445.41088387,0
+BLW.US,D,20140904,000000,8.94242,8.94759,8.90314,8.90314,153021.05140066,0
+BLW.US,D,20140905,000000,8.88543,8.90975,8.87423,8.89287,194543.62609446,0
+BLW.US,D,20140908,000000,8.87423,8.89759,8.85011,8.85849,167412.30177979,0
+BLW.US,D,20140909,000000,8.83617,8.86594,8.83157,8.83157,184048.3026423,0
+BLW.US,D,20140910,000000,8.79637,8.8539,8.78806,8.80737,289952.95458735,0
+BLW.US,D,20140911,000000,8.82414,8.85011,8.80012,8.80012,197633.609021,0
+BLW.US,D,20140912,000000,8.82215,8.82215,8.78062,8.7954,148802.32213364,0
+BLW.US,D,20140915,000000,8.80737,8.813,8.77243,8.7954,133957.66188866,0
+BLW.US,D,20140916,000000,8.80012,8.813,8.7633,8.80737,176169.37710456,0
+BLW.US,D,20140917,000000,8.7954,8.813,8.7568,8.76678,323015.77190119,0
+BLW.US,D,20140918,000000,8.77243,8.78806,8.7568,8.7761,148729.05449722,0
+BLW.US,D,20140919,000000,8.7761,8.80012,8.76678,8.7954,126242.26122058,0
+BLW.US,D,20140922,000000,8.813,8.813,8.7568,8.7633,151450.57554214,0
+BLW.US,D,20140923,000000,8.77243,8.79182,8.74492,8.7568,198135.86397777,0
+BLW.US,D,20140924,000000,8.7568,8.7633,8.69982,8.73843,269131.14180169,0
+BLW.US,D,20140925,000000,8.7117,8.7117,8.62514,8.67524,352508.65017757,0
+BLW.US,D,20140926,000000,8.65236,8.69982,8.62147,8.68069,228822.26143266,0
+BLW.US,D,20140929,000000,8.60565,8.6306,8.59218,8.62514,210867.44311491,0
+BLW.US,D,20140930,000000,8.6306,8.67072,8.61279,8.66526,352091.34320503,0
+BLW.US,D,20141001,000000,8.63503,8.71922,8.62147,8.71922,302080.34118663,0
+BLW.US,D,20141002,000000,8.68438,8.69615,8.61279,8.68438,242989.46150336,0
+BLW.US,D,20141003,000000,8.69077,8.73843,8.67524,8.73843,169815.26788383,0
+BLW.US,D,20141006,000000,8.73843,8.74954,8.70443,8.73843,154634.00125133,0
+BLW.US,D,20141007,000000,8.7117,8.7761,8.7117,8.7761,227917.56540055,0
+BLW.US,D,20141008,000000,8.74954,8.82414,8.73843,8.82215,311440.54719944,0
+BLW.US,D,20141009,000000,8.79182,8.80737,8.74492,8.78806,235390.86431359,0
+BLW.US,D,20141010,000000,8.77978,8.77978,8.73306,8.7568,132622.9166864,0
+BLW.US,D,20141013,000000,8.73306,8.7486,8.7117,8.71838,161401.1700454,0
+BLW.US,D,20141014,000000,8.7568,8.7568,8.6451,8.6451,254983.05502745,0
+BLW.US,D,20141015,000000,8.61957,8.61957,8.49046,8.53399,316388.76728111,0
+BLW.US,D,20141016,000000,8.46523,8.61016,8.37633,8.59218,254147.37923254,0
+BLW.US,D,20141017,000000,8.61016,8.67976,8.59576,8.61507,423685.5043178,0
+BLW.US,D,20141020,000000,8.59576,8.70349,8.58491,8.62966,391089.90091725,0
+BLW.US,D,20141021,000000,8.66337,8.67976,8.60291,8.65866,323617.84073945,0
+BLW.US,D,20141022,000000,8.65142,8.70349,8.62429,8.65866,196134.27709926,0
+BLW.US,D,20141023,000000,8.73843,8.77243,8.71838,8.73306,185506.22242173,0
+BLW.US,D,20141024,000000,8.74399,8.74399,8.67976,8.69982,177168.57776912,0
+BLW.US,D,20141027,000000,8.7117,8.71838,8.65142,8.66978,238530.75418084,0
+BLW.US,D,20141028,000000,8.66978,8.74399,8.66978,8.73306,181351.20414286,0
+BLW.US,D,20141029,000000,8.73843,8.7568,8.68984,8.69982,179335.81321688,0
+BLW.US,D,20141030,000000,8.68342,8.70349,8.62966,8.67524,224189.41074248,0
+BLW.US,D,20141031,000000,8.69436,8.73306,8.68342,8.69436,248997.40768832,0
+BLW.US,D,20141103,000000,8.7117,8.76593,8.69982,8.72562,257604.76219088,0
+BLW.US,D,20141104,000000,8.7117,8.71838,8.67524,8.70349,126820.96936319,0
+BLW.US,D,20141105,000000,8.72562,8.72562,8.68984,8.69982,151350.76166067,0
+BLW.US,D,20141106,000000,8.67976,8.7117,8.63314,8.65142,272309.25826185,0
+BLW.US,D,20141107,000000,8.66978,8.7117,8.65142,8.67976,181444.64692552,0
+BLW.US,D,20141110,000000,8.68342,8.69436,8.62966,8.66978,164668.48188902,0
+BLW.US,D,20141111,000000,8.6451,8.69436,8.62966,8.67976,205172.7426218,0
+BLW.US,D,20141112,000000,8.68342,8.70349,8.66337,8.69982,200724.65379732,0
+BLW.US,D,20141113,000000,8.70349,8.70349,8.67429,8.67976,181226.96771591,0
+BLW.US,D,20141114,000000,8.67976,8.69436,8.67429,8.68342,150725.33212674,0
+BLW.US,D,20141117,000000,8.68342,8.70349,8.62872,8.6451,250241.89565737,0
+BLW.US,D,20141118,000000,8.66337,8.68342,8.62872,8.63879,395548.60823976,0
+BLW.US,D,20141119,000000,8.63314,8.6451,8.59481,8.61864,235450.32790254,0
+BLW.US,D,20141120,000000,8.61507,8.63879,8.59134,8.60199,333937.95897414,0
+BLW.US,D,20141121,000000,8.63314,8.67976,8.60942,8.63314,372849.44500251,0
+BLW.US,D,20141124,000000,8.65045,8.67976,8.63879,8.67429,307463.91968748,0
+BLW.US,D,20141125,000000,8.67429,8.69436,8.62429,8.68342,415433.86949923,0
+BLW.US,D,20141126,000000,8.67976,8.68984,8.6451,8.67976,295748.53081174,0
+BLW.US,D,20141128,000000,8.68342,8.70349,8.63879,8.70349,162275.07243321,0
+BLW.US,D,20141201,000000,8.66978,8.67429,8.62872,8.66337,311881.21486766,0
+BLW.US,D,20141202,000000,8.6451,8.67976,8.61864,8.65045,279340.82765686,0
+BLW.US,D,20141203,000000,8.63879,8.77243,8.61864,8.74399,456684.61064346,0
+BLW.US,D,20141204,000000,8.70349,8.72562,8.66978,8.7117,328004.34227536,0
+BLW.US,D,20141205,000000,8.66978,8.66978,8.63314,8.6451,291763.40850134,0
+BLW.US,D,20141208,000000,8.6451,8.6451,8.55281,8.57136,362855.31465734,0
+BLW.US,D,20141209,000000,8.54829,8.57136,8.51543,8.56354,306402.06988455,0
+BLW.US,D,20141210,000000,8.54294,8.55724,8.51014,8.52861,406505.8363562,0
+BLW.US,D,20141211,000000,8.52228,8.54294,8.42887,8.46343,705318.86569918,0
+BLW.US,D,20141212,000000,8.44555,8.45544,8.38527,8.42887,455189.52612094,0
+BLW.US,D,20141215,000000,8.41691,8.43944,8.32886,8.32886,381844.37468313,0
+BLW.US,D,20141216,000000,8.2831,8.41163,8.18006,8.36559,687196.27511257,0
+BLW.US,D,20141217,000000,8.37821,8.48783,8.37821,8.48783,454494.01450001,0
+BLW.US,D,20141218,000000,8.54294,8.58756,8.50384,8.53756,402909.35107367,0
+BLW.US,D,20141219,000000,8.55281,8.58756,8.46711,8.49867,553801.39361947,0
+BLW.US,D,20141222,000000,8.47983,8.51543,8.40645,8.43944,856275.68108298,0
+BLW.US,D,20141223,000000,8.47983,8.56354,8.4333,8.53209,459690.70743556,0
+BLW.US,D,20141224,000000,8.54294,8.60199,8.49405,8.58756,395491.26835038,0
+BLW.US,D,20141226,000000,8.55724,8.58756,8.54294,8.55724,215567.19034268,0
+BLW.US,D,20141229,000000,8.59134,8.59311,8.53671,8.55101,426066.17157597,0
+BLW.US,D,20141230,000000,8.50742,8.51288,8.46523,8.50121,508531.55097114,0
+BLW.US,D,20141231,000000,8.50742,8.69521,8.50742,8.68984,730721.4985347,0
+BLW.US,D,20150102,000000,8.66337,8.67976,8.62684,8.67429,110452.55465099,0
+BLW.US,D,20150105,000000,8.62335,8.62684,8.55101,8.57408,359180.25248939,0
+BLW.US,D,20150106,000000,8.59311,8.62335,8.55535,8.55535,343551.94708986,0
+BLW.US,D,20150107,000000,8.61779,8.68342,8.61779,8.68342,310162.08003671,0
+BLW.US,D,20150108,000000,8.67976,8.74587,8.66978,8.73391,345153.21659269,0
+BLW.US,D,20150109,000000,8.75867,8.75867,8.67429,8.73843,267158.22486785,0
+BLW.US,D,20150112,000000,8.75123,8.75123,8.63314,8.67429,318625.02296607,0
+BLW.US,D,20150113,000000,8.67429,8.69521,8.62335,8.67976,309364.63083471,0
+BLW.US,D,20150114,000000,8.58756,8.64415,8.56873,8.63314,227499.1965782,0
+BLW.US,D,20150115,000000,8.65045,8.65773,8.60017,8.6142,250163.31877196,0
+BLW.US,D,20150116,000000,8.57408,8.65045,8.54567,8.62684,309032.2718464,0
+BLW.US,D,20150120,000000,8.62684,8.67429,8.6142,8.66337,222333.29728694,0
+BLW.US,D,20150121,000000,8.67976,8.71922,8.66337,8.70443,217934.05355342,0
+BLW.US,D,20150122,000000,8.72278,8.78995,8.70443,8.7633,470763.67718052,0
+BLW.US,D,20150123,000000,8.7633,8.7633,8.7117,8.71922,238491.46573814,0
+BLW.US,D,20150126,000000,8.72278,8.76866,8.72278,8.7633,182653.03200125,0
+BLW.US,D,20150127,000000,8.73391,8.74587,8.67976,8.74587,188534.61805968,0
+BLW.US,D,20150128,000000,8.75123,8.75123,8.68342,8.70443,190437.45290654,0
+BLW.US,D,20150129,000000,8.69521,8.7117,8.65773,8.67976,204056.73847891,0
+BLW.US,D,20150130,000000,8.63879,8.67976,8.63314,8.64415,224249.93618124,0
+BLW.US,D,20150202,000000,8.65045,8.67429,8.62335,8.65773,249686.54821043,0
+BLW.US,D,20150203,000000,8.66337,8.75867,8.65773,8.75867,170169.92571801,0
+BLW.US,D,20150204,000000,8.71922,8.73843,8.70443,8.7117,150722.14657734,0
+BLW.US,D,20150205,000000,8.73391,8.75867,8.71922,8.73391,203361.22685799,0
+BLW.US,D,20150206,000000,8.75123,8.81764,8.74587,8.75123,294544.39313523,0
+BLW.US,D,20150209,000000,8.70443,8.77704,8.69521,8.69982,263001.08288938,0
+BLW.US,D,20150210,000000,8.71922,8.75867,8.67976,8.75867,148782.14698737,0
+BLW.US,D,20150211,000000,8.77243,8.78995,8.73843,8.78344,181178.12262497,0
+BLW.US,D,20150212,000000,8.78995,8.8343,8.77704,8.80379,238976.73109808,0
+BLW.US,D,20150213,000000,8.82309,8.84918,8.73843,8.75049,229524.14415239,0
+BLW.US,D,20150217,000000,8.75049,8.77243,8.69436,8.70349,218643.36922177,0
+BLW.US,D,20150218,000000,8.69436,8.72278,8.68984,8.69982,164858.55300375,0
+BLW.US,D,20150219,000000,8.7117,8.73843,8.64952,8.65592,384431.04080307,0
+BLW.US,D,20150220,000000,8.64323,8.74492,8.63785,8.74492,324718.9789851,0
+BLW.US,D,20150223,000000,8.75049,8.81116,8.73843,8.78995,275057.32555184,0
+BLW.US,D,20150224,000000,8.79276,8.8343,8.76866,8.8343,245581.43687231,0
+BLW.US,D,20150225,000000,8.82969,8.8604,8.81764,8.85295,186926.97745803,0
+BLW.US,D,20150226,000000,8.8343,8.8604,8.80379,8.85757,185720.71608192,0
+BLW.US,D,20150227,000000,8.84175,8.90503,8.8343,8.88638,189615.58115906,0
+BLW.US,D,20150302,000000,8.87895,8.89853,8.8343,8.85295,209604.90369923,0
+BLW.US,D,20150303,000000,8.85295,8.8604,8.8343,8.85757,108393.62788311,0
+BLW.US,D,20150304,000000,8.84918,8.90503,8.84918,8.89853,141650.7637109,0
+BLW.US,D,20150305,000000,8.88638,8.91717,8.85295,8.85295,134824.13132786,0
+BLW.US,D,20150306,000000,8.84175,8.85295,8.78344,8.81764,278449.93567222,0
+BLW.US,D,20150309,000000,8.80379,8.85757,8.80379,8.85757,111091.78823237,0
+BLW.US,D,20150310,000000,8.82969,8.87895,8.81764,8.87895,161252.51107301,0
+BLW.US,D,20150311,000000,8.88638,8.89853,8.81667,8.82309,208655.60997541,0
+BLW.US,D,20150312,000000,8.84825,8.92189,8.78157,8.789,210261.12687743,0
+BLW.US,D,20150313,000000,8.789,8.79276,8.7633,8.77243,169892.78291944,0
+BLW.US,D,20150316,000000,8.79729,8.85662,8.7633,8.85662,263856.93383055,0
+BLW.US,D,20150317,000000,8.82873,8.84089,8.76678,8.76678,241343.59430882,0
+BLW.US,D,20150318,000000,8.77704,8.81667,8.76678,8.79276,223124.37539013,0
+BLW.US,D,20150319,000000,8.79276,8.79729,8.77243,8.78157,173640.05087397,0
+BLW.US,D,20150320,000000,8.789,8.82873,8.77704,8.77704,198295.14144821,0
+BLW.US,D,20150323,000000,8.789,8.82309,8.78157,8.789,168636.61460256,0
+BLW.US,D,20150324,000000,8.789,8.85662,8.789,8.84089,114328.3064317,0
+BLW.US,D,20150325,000000,8.85662,8.86499,8.82309,8.84089,133272.76876578,0
+BLW.US,D,20150326,000000,8.84825,8.87895,8.82309,8.87895,126296.41556053,0
+BLW.US,D,20150327,000000,8.87895,8.89287,8.8604,8.8604,119512.25716962,0
+BLW.US,D,20150330,000000,8.88082,8.89853,8.85662,8.89853,147556.7723148,0
+BLW.US,D,20150331,000000,8.89287,8.90503,8.84089,8.84089,177733.48186428,0
+BLW.US,D,20150401,000000,8.8604,8.93403,8.85662,8.93403,155598.1608724,0
+BLW.US,D,20150402,000000,8.89287,8.92189,8.88082,8.89853,184359.42463456,0
+BLW.US,D,20150406,000000,8.90503,8.95891,8.88082,8.95135,162917.49156399,0
+BLW.US,D,20150407,000000,8.95135,8.97961,8.9284,8.95891,127632.2226126,0
+BLW.US,D,20150408,000000,8.97491,8.99845,8.94618,8.99468,144875.60156238,0
+BLW.US,D,20150409,000000,8.98998,9.01539,8.96926,9.01539,168584.58396223,0
+BLW.US,D,20150410,000000,9.00879,9.02198,8.99468,9.00879,134874.0382686,0
+BLW.US,D,20150413,000000,9.01539,9.02198,8.96831,8.99845,154807.08276921,0
+BLW.US,D,20150414,000000,8.99468,9.05684,8.99468,9.03424,221566.64172923,0
+BLW.US,D,20150415,000000,9.04272,9.06249,9.01539,9.02198,202731.54992486,0
+BLW.US,D,20150416,000000,9.02672,9.10487,8.99468,9.03424,232833.92998813,0
+BLW.US,D,20150417,000000,9.02672,9.07943,9.00879,9.07943,186591.43292031,0
+BLW.US,D,20150420,000000,9.07943,9.09827,9.06814,9.09827,164398.77203907,0
+BLW.US,D,20150421,000000,9.11334,9.11899,9.07943,9.09827,105011.6362608,0
+BLW.US,D,20150422,000000,9.09827,9.09827,9.07943,9.09827,121899.29552658,0
+BLW.US,D,20150423,000000,9.09827,9.12558,9.09827,9.12558,160669.55553118,0
+BLW.US,D,20150424,000000,9.12558,9.15949,9.10864,9.13029,152632.41437279,0
+BLW.US,D,20150427,000000,9.14536,9.15008,9.13688,9.15008,177358.64888384,0
+BLW.US,D,20150428,000000,9.14536,9.15008,9.12558,9.13688,115046.11689848,0
+BLW.US,D,20150429,000000,9.13688,9.14536,9.10487,9.10864,131732.02470172,0
+BLW.US,D,20150430,000000,9.11334,9.14536,9.06249,9.06814,312292.15074139,0
+BLW.US,D,20150501,000000,9.06814,9.07943,9.06814,9.06814,189961.74419483,0
+BLW.US,D,20150504,000000,9.09827,9.10487,9.06814,9.07943,142379.1926757,0
+BLW.US,D,20150505,000000,9.06814,9.07943,9.06249,9.07943,122501.36436486,0
+BLW.US,D,20150506,000000,9.07943,9.09075,9.05684,9.08699,159137.30626554,0
+BLW.US,D,20150507,000000,9.08699,9.08699,9.03424,9.05212,182959.90659429,0
+BLW.US,D,20150508,000000,9.06814,9.07943,9.04835,9.04835,179498.27623674,0
+BLW.US,D,20150511,000000,9.06249,9.06814,9.00879,9.02198,134750.86369146,0
+BLW.US,D,20150512,000000,9.00879,9.06814,9.00879,9.06814,93386.504618309,0
+BLW.US,D,20150513,000000,9.09075,9.09075,9.05118,9.08699,186149.70340231,0
+BLW.US,D,20150514,000000,9.08699,9.10864,9.07943,9.09075,294307.60062916,0
+BLW.US,D,20150515,000000,9.10487,9.15949,9.09075,9.15008,416030.62908847,0
+BLW.US,D,20150518,000000,9.13029,9.13878,9.09827,9.10487,170305.84249277,0
+BLW.US,D,20150519,000000,9.11899,9.14536,9.10487,9.14536,184622.76338567,0
+BLW.US,D,20150520,000000,9.13688,9.15008,9.13029,9.13029,160377.54683538,0
+BLW.US,D,20150521,000000,9.13878,9.1755,9.13878,9.14536,196905.18005618,0
+BLW.US,D,20150522,000000,9.15949,9.15949,9.11334,9.13878,152799.12479187,0
+BLW.US,D,20150526,000000,9.10864,9.13029,9.09827,9.13029,178462.97267889,0
+BLW.US,D,20150527,000000,9.13878,9.14536,9.10487,9.11334,84336.358747934,0
+BLW.US,D,20150528,000000,9.12558,9.15008,9.11334,9.13029,122127.59323421,0
+BLW.US,D,20150529,000000,9.13878,9.13878,9.09827,9.11334,118919.74497957,0
+BLW.US,D,20150601,000000,9.11899,9.13029,9.10864,9.11899,121474.55560542,0
+BLW.US,D,20150602,000000,9.11334,9.1755,9.10487,9.15949,221463.64229836,0
+BLW.US,D,20150603,000000,9.15949,9.15949,9.11334,9.12558,205202.47441627,0
+BLW.US,D,20150604,000000,9.13029,9.13029,9.06249,9.07943,193556.10577775,0
+BLW.US,D,20150605,000000,9.05118,9.06814,9.00879,9.06814,214556.3093303,0
+BLW.US,D,20150608,000000,9.05118,9.07284,9.05118,9.06249,113276.01327699,0
+BLW.US,D,20150609,000000,9.07284,9.07284,8.99845,9.01446,241000.61682247,0
+BLW.US,D,20150610,000000,9.04835,9.09827,9.01446,9.04835,226087.9981901,0
+BLW.US,D,20150611,000000,9.06814,9.09827,8.94334,8.96644,302824.69789848,0
+BLW.US,D,20150612,000000,8.96644,8.96644,8.90878,8.9312,257224.61996143,0
+BLW.US,D,20150615,000000,8.94759,8.96267,8.88355,8.8957,216899.81184535,0
+BLW.US,D,20150616,000000,8.91162,8.92473,8.88355,8.91906,144483.7789851,0
+BLW.US,D,20150617,000000,8.92473,8.93874,8.8343,8.87611,248112.88680248,0
+BLW.US,D,20150618,000000,8.87611,8.93874,8.86783,8.93874,167271.075756,0
+BLW.US,D,20150619,000000,8.91906,8.91906,8.87987,8.8891,127124.65840681,0
+BLW.US,D,20150622,000000,8.92473,8.92473,8.86783,8.8891,224785.10848192,0
+BLW.US,D,20150623,000000,8.8957,8.91162,8.86123,8.8891,271379.0778345,0
+BLW.US,D,20150624,000000,8.86783,8.8891,8.79822,8.84268,474650.04745924,0
+BLW.US,D,20150625,000000,8.9004,8.9004,8.76235,8.76235,272659.66869684,0
+BLW.US,D,20150626,000000,8.78157,8.78157,8.65866,8.67524,385756.22935712,0
+BLW.US,D,20150629,000000,8.65142,8.68069,8.53839,8.57222,462907.05048863,0
+BLW.US,D,20150630,000000,8.60751,8.66978,8.57852,8.63879,252745.73749268,0
+BLW.US,D,20150701,000000,8.68531,8.72468,8.67524,8.71555,192880.76930306,0
+BLW.US,D,20150702,000000,8.7081,8.76593,8.7081,8.7486,158858.03976738,0
+BLW.US,D,20150706,000000,8.72468,8.75586,8.72468,8.72468,134487.52494033,0
+BLW.US,D,20150707,000000,8.75586,8.77704,8.72468,8.76593,261784.20301521,0
+BLW.US,D,20150708,000000,8.74305,8.7486,8.72468,8.72468,107306.29368492,0
+BLW.US,D,20150709,000000,8.75586,8.76235,8.68531,8.68531,150261.30376286,0
+BLW.US,D,20150710,000000,8.71555,8.72005,8.68069,8.70264,190948.20266173,0
+BLW.US,D,20150713,000000,8.74305,8.74305,8.69172,8.74305,177331.04078896,0
+BLW.US,D,20150714,000000,8.74305,8.7486,8.70264,8.70264,141214.34344189,0
+BLW.US,D,20150715,000000,8.70264,8.73664,8.70264,8.72468,116722.77773731,0
+BLW.US,D,20150716,000000,8.74305,8.77243,8.7081,8.77243,179779.6664345,0
+BLW.US,D,20150717,000000,8.76593,8.77704,8.69708,8.71555,179947.43870338,0
+BLW.US,D,20150720,000000,8.71555,8.74305,8.69172,8.70264,151211.65933648,0
+BLW.US,D,20150721,000000,8.67524,8.75586,8.66978,8.73664,291260.09169476,0
+BLW.US,D,20150722,000000,8.71555,8.7293,8.68069,8.68069,103123.66731118,0
+BLW.US,D,20150723,000000,8.69172,8.71555,8.63785,8.7081,145281.22818711,0
+BLW.US,D,20150724,000000,8.67524,8.69708,8.63785,8.69708,226815.36530512,0
+BLW.US,D,20150727,000000,8.65773,8.65773,8.57691,8.57691,143538.73266052,0
+BLW.US,D,20150728,000000,8.57136,8.63785,8.55188,8.55724,177331.04078896,0
+BLW.US,D,20150729,000000,8.55724,8.62684,8.55724,8.59754,85530.939776231,0
+BLW.US,D,20150730,000000,8.58491,8.64323,8.57136,8.62684,132737.5964651,0
+BLW.US,D,20150731,000000,8.62335,8.66337,8.61779,8.65045,200320.0890224,0
+BLW.US,D,20150803,000000,8.63219,8.69172,8.61279,8.69172,166178.43230879,0
+BLW.US,D,20150804,000000,8.66978,8.71555,8.63219,8.70264,146501.29361069,0
+BLW.US,D,20150805,000000,8.70264,8.7081,8.65045,8.65045,146326.0883932,0
+BLW.US,D,20150806,000000,8.65045,8.66978,8.57136,8.61279,206151.76814009,0
+BLW.US,D,20150807,000000,8.57691,8.58852,8.54294,8.58491,276276.32912561,0
+BLW.US,D,20150810,000000,8.56421,8.61779,8.56421,8.60565,217048.47081776,0
+BLW.US,D,20150811,000000,8.55724,8.59218,8.49594,8.53671,303242.00487102,0
+BLW.US,D,20150812,000000,8.46833,8.57691,8.46833,8.55724,108495.56546421,0
+BLW.US,D,20150813,000000,8.53671,8.59218,8.50742,8.57136,152785.32074443,0
+BLW.US,D,20150814,000000,8.55188,8.59218,8.55188,8.59218,88069.822655036,0
+BLW.US,D,20150817,000000,8.58852,8.60565,8.54734,8.56421,171989.93628023,0
+BLW.US,D,20150818,000000,8.54734,8.56421,8.52588,8.55188,171130.89978965,0
+BLW.US,D,20150819,000000,8.55188,8.55724,8.53125,8.55188,120599.5913678,0
+BLW.US,D,20150820,000000,8.53125,8.55188,8.51871,8.53125,142754.02565614,0
+BLW.US,D,20150821,000000,8.53125,8.57136,8.40909,8.42098,320455.65202633,0
+BLW.US,D,20150824,000000,8.21085,8.32538,7.88953,8.244,403233.21526357,0
+BLW.US,D,20150825,000000,8.28403,8.40468,8.25155,8.30513,325480.32529379,0
+BLW.US,D,20150826,000000,8.33309,8.34363,8.2716,8.33309,199681.91729084,0
+BLW.US,D,20150827,000000,8.35939,8.46833,8.34799,8.41607,141537.14578198,0
+BLW.US,D,20150828,000000,8.36559,8.50742,8.36559,8.50742,125788.85135472,0
+BLW.US,D,20150831,000000,8.4753,8.48169,8.42098,8.43858,144138.67779917,0
+BLW.US,D,20150901,000000,8.35421,8.42615,8.34363,8.40468,130637.25755491,0
+BLW.US,D,20150902,000000,8.41607,8.48869,8.40468,8.48869,187737.16885769,0
+BLW.US,D,20150903,000000,8.46156,8.4753,8.42098,8.42615,135489.9111543,0
+BLW.US,D,20150904,000000,8.3994,8.43858,8.3994,8.42615,183415.44015977,0
+BLW.US,D,20150908,000000,8.43235,8.43858,8.37302,8.42615,228404.95446011,0
+BLW.US,D,20150909,000000,8.42615,8.45544,8.36559,8.37897,128563.4648898,0
+BLW.US,D,20150910,000000,8.39412,8.46156,8.37897,8.46156,171330.52755259,0
+BLW.US,D,20150911,000000,8.46156,8.46343,8.43142,8.43858,60496.768822346,0
+BLW.US,D,20150914,000000,8.43142,8.46156,8.37821,8.39318,95722.574184756,0
+BLW.US,D,20150915,000000,8.37821,8.42011,8.37821,8.37821,98479.136273163,0
+BLW.US,D,20150916,000000,8.37821,8.40909,8.36559,8.39318,80598.64744162,0
+BLW.US,D,20150917,000000,8.39318,8.4511,8.36559,8.43142,137140.02574805,0
+BLW.US,D,20150918,000000,8.3994,8.44376,8.3994,8.43858,94345.354990355,0
+BLW.US,D,20150921,000000,8.43142,8.49594,8.42011,8.48169,208461.29146146,0
+BLW.US,D,20150922,000000,8.42011,8.44376,8.3994,8.43142,118749.84901111,0
+BLW.US,D,20150923,000000,8.45544,8.48869,8.36559,8.4753,296417.49618759,0
+BLW.US,D,20150924,000000,8.40909,8.45544,8.37821,8.42529,143172.39447851,0
+BLW.US,D,20150925,000000,8.44376,8.46833,8.37085,8.3994,318793.85708475,0
+BLW.US,D,20150928,000000,8.37085,8.39318,8.32886,8.34204,232587.58083384,0
+BLW.US,D,20150929,000000,8.35334,8.40468,8.32349,8.34204,219633.01323811,0
+BLW.US,D,20150930,000000,8.33131,8.40468,8.32349,8.40468,245071.74896689,0
+BLW.US,D,20151001,000000,8.35871,8.36559,8.32349,8.33131,103114.11066295,0
+BLW.US,D,20151002,000000,8.29807,8.29807,8.17818,8.28865,371903.33682808,0
+BLW.US,D,20151005,000000,8.28865,8.31709,8.27631,8.29458,188409.31978293,0
+BLW.US,D,20151006,000000,8.28865,8.32349,8.23506,8.29458,274115.46477665,0
+BLW.US,D,20151007,000000,8.29458,8.37085,8.29458,8.35334,176493.24129445,0
+BLW.US,D,20151008,000000,8.33131,8.54829,8.33131,8.53671,283047.74531889,0
+BLW.US,D,20151009,000000,8.52588,8.60658,8.52588,8.60658,215505.60305412,0
+BLW.US,D,20151012,000000,8.57222,8.58945,8.52588,8.53671,101080.66829034,0
+BLW.US,D,20151013,000000,8.54567,8.55629,8.46156,8.47351,147942.22379325,0
+BLW.US,D,20151014,000000,8.49405,8.52409,8.47351,8.511,206711.36298624,0
+BLW.US,D,20151015,000000,8.511,8.51599,8.45365,8.51599,175278.48511991,0
+BLW.US,D,20151016,000000,8.47351,8.55629,8.44836,8.54567,193381.96241005,0
+BLW.US,D,20151019,000000,8.55101,8.6048,8.54567,8.59671,121731.52325772,0
+BLW.US,D,20151020,000000,8.58305,8.61195,8.55629,8.61195,121453.31860936,0
+BLW.US,D,20151021,000000,8.58305,8.64415,8.57042,8.62335,188095.01224128,0
+BLW.US,D,20151022,000000,8.62335,8.66978,8.61779,8.66978,145725.08140474,0
+BLW.US,D,20151023,000000,8.66978,8.72562,8.66337,8.70264,129833.43725409,0
+BLW.US,D,20151026,000000,8.70264,8.72278,8.68069,8.71838,167587.50699726,0
+BLW.US,D,20151027,000000,8.69803,8.71838,8.66978,8.68069,139569.53809714,0
+BLW.US,D,20151028,000000,8.69267,8.71838,8.66978,8.69267,136328.77249861,0
+BLW.US,D,20151029,000000,8.67524,8.67524,8.58852,8.61195,198002.0709026,0
+BLW.US,D,20151030,000000,8.59218,8.66337,8.55101,8.66337,145207.96055071,0
+BLW.US,D,20151102,000000,8.68616,8.68616,8.64415,8.66978,156471.00141039,0
+BLW.US,D,20151103,000000,8.66978,8.71838,8.65142,8.67524,127273.31737923,0
+BLW.US,D,20151104,000000,8.68616,8.71074,8.66337,8.69267,132849.0906944,0
+BLW.US,D,20151105,000000,8.69267,8.69267,8.62335,8.62335,93102.990720927,0
+BLW.US,D,20151106,000000,8.63314,8.66978,8.57598,8.59218,147599.24630692,0
+BLW.US,D,20151109,000000,8.57598,8.58305,8.51599,8.55629,81349.375252293,0
+BLW.US,D,20151110,000000,8.53049,8.62335,8.45883,8.59671,163831.7442443,0
+BLW.US,D,20151111,000000,8.5627,8.6048,8.47889,8.47889,156833.09219319,0
+BLW.US,D,20151112,000000,8.46523,8.49132,8.35871,8.40024,220073.68090631,0
+BLW.US,D,20151113,000000,8.38707,8.46156,8.38707,8.40024,106467.4323406,0
+BLW.US,D,20151116,000000,8.42182,8.4333,8.36559,8.40468,253867.05088456,0
+BLW.US,D,20151117,000000,8.40024,8.43944,8.37217,8.4333,149426.68981775,0
+BLW.US,D,20151118,000000,8.427,8.46156,8.36559,8.46156,217863.97146642,0
+BLW.US,D,20151119,000000,8.427,8.46156,8.39412,8.40468,188322.24809909,0
+BLW.US,D,20151120,000000,8.40468,8.41691,8.36559,8.40024,180002.65489312,0
+BLW.US,D,20151123,000000,8.40909,8.45204,8.38707,8.44555,314323.4694144,0
+BLW.US,D,20151124,000000,8.427,8.47097,8.37217,8.46156,253782.10290034,0
+BLW.US,D,20151125,000000,8.4333,8.47709,8.39412,8.45702,173375.65027306,0
+BLW.US,D,20151127,000000,8.45204,8.49132,8.45204,8.45702,72340.641524231,0
+BLW.US,D,20151130,000000,8.48424,8.51467,8.44555,8.47709,289528.21466618,0
+BLW.US,D,20151201,000000,8.47097,8.50214,8.4333,8.45204,465833.5085455,0
+BLW.US,D,20151202,000000,8.46523,8.49132,8.44555,8.45204,282483.90307354,0
+BLW.US,D,20151203,000000,8.427,8.49594,8.40468,8.41691,341943.24463842,0
+BLW.US,D,20151204,000000,8.40909,8.47709,8.40024,8.40909,563433.43318185,0
+BLW.US,D,20151207,000000,8.40024,8.40909,8.2877,8.29807,258618.82875267,0
+BLW.US,D,20151208,000000,8.29807,8.35421,8.2831,8.33131,337344.37314193,0
+BLW.US,D,20151209,000000,8.33499,8.35871,8.31116,8.32349,290550.77602642,0
+BLW.US,D,20151210,000000,8.2877,8.29458,8.20653,8.25691,296497.13492281,0
+BLW.US,D,20151211,000000,8.24899,8.24899,8.12016,8.16537,559190.28136934,0
+BLW.US,D,20151214,000000,8.13608,8.13608,7.96479,8.03899,519519.57273186,0
+BLW.US,D,20151215,000000,8.04549,8.21358,8.04549,8.1876,638152.61826466,0
+BLW.US,D,20151216,000000,8.15822,8.37217,8.15822,8.31116,416205.83430595,0
+BLW.US,D,20151217,000000,8.2877,8.427,8.25691,8.40909,330969.02692513,0
+BLW.US,D,20151218,000000,8.41691,8.51467,8.37217,8.51467,677214.88696503,0
+BLW.US,D,20151221,000000,8.49132,8.50214,8.38707,8.427,341999.52267798,0
+BLW.US,D,20151222,000000,8.41691,8.69708,8.40909,8.66978,527406.99306802,0
+BLW.US,D,20151223,000000,8.66337,8.75867,8.63219,8.72562,401437.62724679,0
+BLW.US,D,20151224,000000,8.66978,8.80191,8.66978,8.74587,205814.09990277,0
+BLW.US,D,20151228,000000,8.67524,8.70264,8.55017,8.66337,337014.13785323,0
+BLW.US,D,20151229,000000,8.65592,8.66139,8.53756,8.64133,248396.40069987,0
+BLW.US,D,20151230,000000,8.64133,8.6679,8.57852,8.58661,281685.39202174,0
+BLW.US,D,20151231,000000,8.56505,8.67892,8.51788,8.67429,367664.4324148,0
+BLW.US,D,20160104,000000,8.55281,8.65592,8.47983,8.63597,306627.18204277,0
+BLW.US,D,20160105,000000,8.60017,8.71649,8.60017,8.70171,108062.33074462,0
+BLW.US,D,20160106,000000,8.63597,8.69077,8.63597,8.65592,130390.90840062,0
+BLW.US,D,20160107,000000,8.64952,8.67892,8.55281,8.59311,115866.92679614,0
+BLW.US,D,20160108,000000,8.58661,8.60017,8.51788,8.53756,178804.88831543,0
+BLW.US,D,20160111,000000,8.52492,8.55817,8.42971,8.49594,157249.33731595,0
+BLW.US,D,20160112,000000,8.52492,8.52492,8.45976,8.48869,117304.67142932,0
+BLW.US,D,20160113,000000,8.47983,8.54294,8.36559,8.40468,313068.36294734,0
+BLW.US,D,20160114,000000,8.36559,8.38886,8.22396,8.29458,358047.25874967,0
+BLW.US,D,20160115,000000,8.21858,8.24317,8.16537,8.23506,270582.6904823,0
+BLW.US,D,20160119,000000,8.21858,8.26972,8.08531,8.09805,322763.0516481,0
+BLW.US,D,20160120,000000,8.06056,8.06056,7.94058,8.00244,405639.366917,0
+BLW.US,D,20160121,000000,8.03552,8.09805,7.99633,8.07261,279789.99012351,0
+BLW.US,D,20160122,000000,8.09805,8.20144,8.09805,8.1764,425684.96749672,0
+BLW.US,D,20160125,000000,8.1764,8.22479,8.11244,8.19278,233462.54507145,0
+BLW.US,D,20160126,000000,8.16941,8.28054,8.15737,8.26972,140345.7503031,0
+BLW.US,D,20160127,000000,8.23016,8.26285,8.20653,8.23506,236271.13780021,0
+BLW.US,D,20160128,000000,8.24317,8.32962,8.23506,8.32962,111402.91022463,0
+BLW.US,D,20160129,000000,8.32962,8.35514,8.30758,8.35514,375686.70767593,0
+BLW.US,D,20160201,000000,8.32538,8.32538,8.25691,8.2831,230662.44714114,0
+BLW.US,D,20160202,000000,8.24984,8.28865,8.18251,8.24317,362219.26662538,0
+BLW.US,D,20160203,000000,8.24317,8.2831,8.19975,8.26285,375993.58226899,0
+BLW.US,D,20160204,000000,8.23506,8.29458,8.22396,8.26972,138112.68016753,0
+BLW.US,D,20160205,000000,8.24984,8.29458,8.24984,8.25691,155235.0082398,0
+BLW.US,D,20160208,000000,8.20653,8.23016,8.14993,8.1764,179712.76989694,0
+BLW.US,D,20160209,000000,8.10567,8.16941,8.06667,8.14286,197114.36446736,0
+BLW.US,D,20160210,000000,8.11951,8.14286,8.08531,8.0921,138128.60791457,0
+BLW.US,D,20160211,000000,8.01149,8.08108,7.99387,8.02459,331560.47726537,0
+BLW.US,D,20160212,000000,8.03719,8.04708,7.9664,7.97891,282217.37877299,0
+BLW.US,D,20160216,000000,7.99387,8.04125,7.97129,8.01149,349909.24186,0
+BLW.US,D,20160217,000000,8.01751,8.08108,8.01751,8.08108,388600.92497917,0
+BLW.US,D,20160218,000000,8.10323,8.12498,8.07496,8.09633,162832.54357976,0
+BLW.US,D,20160219,000000,8.08108,8.1328,8.07496,8.08438,141695.36140262,0
+BLW.US,D,20160222,000000,8.11085,8.21275,8.09633,8.20558,331376.77724946,0
+BLW.US,D,20160223,000000,8.21858,8.21858,8.15567,8.15567,159545.05658988,0
+BLW.US,D,20160224,000000,8.11085,8.22198,8.11085,8.22198,170712.53096729,0
+BLW.US,D,20160225,000000,8.19108,8.32962,8.19108,8.31804,441410.96307812,0
+BLW.US,D,20160226,000000,8.34458,8.37471,8.29458,8.33669,124838.49578111,0
+BLW.US,D,20160229,000000,8.32444,8.37471,8.2877,8.33309,326147.16697003,0
+BLW.US,D,20160301,000000,8.38179,8.42971,8.33309,8.42971,402267.99379269,0
+BLW.US,D,20160302,000000,8.42971,8.46711,8.38179,8.46711,240498.36186567,0
+BLW.US,D,20160303,000000,8.44932,8.52683,8.44932,8.49594,338769.37557747,0
+BLW.US,D,20160304,000000,8.49594,8.63785,8.49594,8.63785,165635.82705949,0
+BLW.US,D,20160307,000000,8.61016,8.68616,8.55997,8.68616,262092.13945805,0
+BLW.US,D,20160308,000000,8.68069,8.68531,8.6224,8.65142,183512.06849181,0
+BLW.US,D,20160309,000000,8.66978,8.66978,8.65142,8.65142,93127.413266393,0
+BLW.US,D,20160310,000000,8.65142,8.70349,8.63785,8.64415,187288.00639104,0
+BLW.US,D,20160311,000000,8.65592,8.73843,8.64952,8.72647,233304.32945082,0
+BLW.US,D,20160314,000000,8.71074,8.71074,8.63597,8.70264,182997.07133739,0
+BLW.US,D,20160315,000000,8.67429,8.74683,8.67429,8.72278,169100.64296645,0
+BLW.US,D,20160316,000000,8.72278,8.78806,8.72278,8.77978,154270.84861873,0
+BLW.US,D,20160317,000000,8.77978,8.79276,8.77421,8.78806,184219.26046057,0
+BLW.US,D,20160318,000000,8.77421,8.93968,8.77421,8.8957,220506.91562591,0
+BLW.US,D,20160321,000000,8.90975,8.93968,8.852,8.93968,132894.75023593,0
+BLW.US,D,20160322,000000,8.90975,8.97585,8.90975,8.93968,174387.59313524,0
+BLW.US,D,20160323,000000,8.94947,8.95795,8.88167,8.92658,147604.55555592,0
+BLW.US,D,20160324,000000,8.8957,8.90127,8.83251,8.85943,163987.83616534,0
+BLW.US,D,20160328,000000,8.87704,8.87704,8.81208,8.84552,109541.48752009,0
+BLW.US,D,20160329,000000,8.84552,8.86216,8.81208,8.81951,119880.71905121,0
+BLW.US,D,20160330,000000,8.83806,8.90975,8.83806,8.90975,122658.5181357,0
+BLW.US,D,20160331,000000,8.90975,8.95795,8.8957,8.90127,217711.06509477,0
+BLW.US,D,20160401,000000,8.90127,9.00315,8.87704,9.00315,151360.3183089,0
+BLW.US,D,20160404,000000,8.9702,8.99374,8.8891,8.90975,144012.31767261,0
+BLW.US,D,20160405,000000,8.87056,8.90975,8.85849,8.88167,167158.51967688,0
+BLW.US,D,20160406,000000,8.8891,8.94947,8.87704,8.94947,136003.84645892,0
+BLW.US,D,20160407,000000,8.94947,8.94947,8.87704,8.91998,113342.90981457,0
+BLW.US,D,20160408,000000,8.90975,9.00315,8.87704,8.9702,133957.66188866,0
+BLW.US,D,20160411,000000,8.94524,8.97585,8.93968,8.94524,158893.08081087,0
+BLW.US,D,20160412,000000,8.92658,8.94947,8.8957,8.93309,148425.36545358,0
+BLW.US,D,20160413,000000,8.92374,8.98527,8.91812,8.98527,173221.68205162,0
+BLW.US,D,20160414,000000,8.95512,8.96737,8.91812,8.9378,123709.74944059,0
+BLW.US,D,20160415,000000,8.88732,8.97491,8.85295,8.97491,189723.88983895,0
+BLW.US,D,20160418,000000,8.92374,9.04741,8.92374,9.04741,133651.84914544,0
+BLW.US,D,20160419,000000,9.06437,9.06437,9.00787,9.06437,126305.97220876,0
+BLW.US,D,20160420,000000,9.07567,9.07567,9.03234,9.06908,155844.51002667,0
+BLW.US,D,20160421,000000,9.08226,9.10675,9.05212,9.10675,129489.39791794,0
+BLW.US,D,20160422,000000,9.07567,9.08981,9.02672,9.06908,119830.81211049,0
+BLW.US,D,20160425,000000,9.03988,9.08981,9.03234,9.08981,112275.75076263,0
+BLW.US,D,20160426,000000,9.05872,9.10675,9.03234,9.08981,162939.79040986,0
+BLW.US,D,20160427,000000,9.06437,9.10204,9.05872,9.08981,113059.3959172,0
+BLW.US,D,20160428,000000,9.03988,9.10204,9.03988,9.05118,135005.70764416,0
+BLW.US,D,20160429,000000,9.06437,9.08226,9.04741,9.05872,110040.55692746,0
+BLW.US,D,20160502,000000,9.08226,9.08226,9.04741,9.05118,144322.37781507,0
+BLW.US,D,20160503,000000,9.03988,9.05118,9.00787,9.0314,130442.93904098,0
+BLW.US,D,20160504,000000,9.00128,9.05118,9.00128,9.01352,168805.44872122,0
+BLW.US,D,20160505,000000,9.03234,9.03234,8.94759,8.98431,339316.22822598,0
+BLW.US,D,20160506,000000,8.94334,9.00787,8.94334,8.99656,185960.69413738,0
+BLW.US,D,20160509,000000,8.9928,9.00787,8.93026,8.96737,154471.53823148,0
+BLW.US,D,20160510,000000,8.95512,9.00787,8.94759,9.00787,184967.86457163,0
+BLW.US,D,20160511,000000,9.00787,9.01352,8.98054,8.99656,162288.87648063,0
+BLW.US,D,20160512,000000,9.01822,9.02388,8.97301,8.99563,117767.63794339,0
+BLW.US,D,20160513,000000,9.00599,9.03705,8.97867,9.02953,108947.91348025,0
+BLW.US,D,20160516,000000,9.01822,9.10675,9.01822,9.10675,138297.44203325,0
+BLW.US,D,20160517,000000,9.07379,9.10675,9.05025,9.1011,207020.36127888,0
+BLW.US,D,20160518,000000,9.09451,9.11805,9.05025,9.05025,160675.92663,0
+BLW.US,D,20160519,000000,9.03705,9.05684,8.98998,9.02388,175429.26779191,0
+BLW.US,D,20160520,000000,9.03705,9.05025,9.02953,9.03705,82966.572502154,0
+BLW.US,D,20160523,000000,9.03705,9.08226,9.03705,9.05684,170452.37776558,0
+BLW.US,D,20160524,000000,9.07379,9.10675,9.05684,9.09451,143597.13439967,0
+BLW.US,D,20160525,000000,9.08226,9.13878,9.08226,9.13406,135447.43716218,0
+BLW.US,D,20160526,000000,9.11805,9.19622,9.11805,9.18303,286080.38835608,0
+BLW.US,D,20160527,000000,9.16514,9.25742,9.16514,9.24895,174206.01681894,0
+BLW.US,D,20160531,000000,9.26214,9.30074,9.25648,9.26779,177925.67667859,0
+BLW.US,D,20160601,000000,9.26214,9.2951,9.25084,9.26214,235944.08806091,0
+BLW.US,D,20160602,000000,9.28757,9.2951,9.23482,9.23764,137434.15814347,0
+BLW.US,D,20160603,000000,9.26214,9.26402,9.23482,9.26214,125261.11200267,0
+BLW.US,D,20160606,000000,9.24612,9.31299,9.24612,9.31299,214172.98155143,0
+BLW.US,D,20160607,000000,9.2951,9.37045,9.28757,9.35161,145566.86578411,0
+BLW.US,D,20160608,000000,9.35161,9.38457,9.31866,9.32523,144757.73623427,0
+BLW.US,D,20160609,000000,9.35161,9.37045,9.26214,9.28757,255936.59615049,0
+BLW.US,D,20160610,000000,9.27437,9.32994,9.26779,9.31299,72356.569271275,0
+BLW.US,D,20160613,000000,9.32712,9.34877,9.30358,9.30358,150017.07830818,0
+BLW.US,D,20160614,000000,9.30358,9.31769,9.23201,9.23764,167277.44685483,0
+BLW.US,D,20160615,000000,9.22636,9.27249,9.22636,9.24331,89611.628568892,0
+BLW.US,D,20160616,000000,9.23201,9.27815,9.20751,9.26025,208388.02382508,0
+BLW.US,D,20160617,000000,9.26025,9.28473,9.26025,9.28473,68405.42615457,0
+BLW.US,D,20160620,000000,9.30358,9.34313,9.30358,9.31017,113360.96126122,0
+BLW.US,D,20160621,000000,9.31017,9.3356,9.31017,9.31017,71913.777903452,0
+BLW.US,D,20160622,000000,9.31769,9.39587,9.31017,9.37702,176100.35686735,0
+BLW.US,D,20160623,000000,9.41,9.42129,9.38362,9.38927,77071.182396286,0
+BLW.US,D,20160624,000000,9.32429,9.39587,9.29228,9.34313,218416.13336392,0
+BLW.US,D,20160627,000000,9.31769,9.31769,9.13123,9.13123,209026.19555662,0
+BLW.US,D,20160628,000000,9.20751,9.21976,9.17643,9.1868,93118.91846797,0
+BLW.US,D,20160629,000000,9.24895,9.32712,9.22636,9.26025,139296.6426978,0
+BLW.US,D,20160630,000000,9.31017,9.35915,9.28473,9.34877,292584.21839901,0
+BLW.US,D,20160701,000000,9.35915,9.36573,9.34313,9.36573,67684.430138383,0
+BLW.US,D,20160705,000000,9.34313,9.36855,9.34313,9.36573,174179.47057386,0
+BLW.US,D,20160706,000000,9.36573,9.41,9.35443,9.40341,118819.9310981,0
+BLW.US,D,20160707,000000,9.38927,9.41,9.37702,9.39587,91011.146609154,0
+BLW.US,D,20160708,000000,9.38927,9.46369,9.38927,9.45803,173882.15262905,0
+BLW.US,D,20160711,000000,9.44013,9.48345,9.43825,9.47685,173979.84281093,0
+BLW.US,D,20160712,000000,9.49287,9.50891,9.46369,9.48345,188271.27930854,0
+BLW.US,D,20160713,000000,9.47685,9.48628,9.42505,9.46369,199370.79529859,0
+BLW.US,D,20160714,000000,9.48345,9.48345,9.40904,9.45236,172163.01779811,0
+BLW.US,D,20160715,000000,9.44389,9.48345,9.43165,9.46369,142417.41926861,0
+BLW.US,D,20160718,000000,9.46369,9.52116,9.46369,9.49287,138303.81313205,0
+BLW.US,D,20160719,000000,9.51354,9.52116,9.45236,9.47121,154339.86885592,0
+BLW.US,D,20160720,000000,9.48345,9.50513,9.45803,9.47121,304047.94887145,0
+BLW.US,D,20160721,000000,9.49287,9.56817,9.49287,9.54562,167216.92141606,0
+BLW.US,D,20160722,000000,9.56817,9.60393,9.53804,9.60393,104480.71135931,0
+BLW.US,D,20160725,000000,9.61062,9.64157,9.59169,9.59839,122385.62273633,0
+BLW.US,D,20160726,000000,9.63609,9.63609,9.60393,9.62753,128590.01113485,0
+BLW.US,D,20160727,000000,9.61062,9.63609,9.60393,9.60393,102764.76207778,0
+BLW.US,D,20160728,000000,9.62476,9.62476,9.59839,9.60125,87933.905880262,0
+BLW.US,D,20160729,000000,9.62476,9.70005,9.58233,9.69339,227352.66130541,0
+BLW.US,D,20160801,000000,9.70659,9.70659,9.65208,9.67558,135372.04582618,0
+BLW.US,D,20160802,000000,9.62936,9.6615,9.54562,9.59169,196233.02913092,0
+BLW.US,D,20160803,000000,9.58709,9.63609,9.56817,9.63609,125268.54495129,0
+BLW.US,D,20160804,000000,9.61999,9.68116,9.61999,9.6615,111488.92005867,0
+BLW.US,D,20160805,000000,9.69339,9.71784,9.66893,9.69339,78179.753590544,0
+BLW.US,D,20160808,000000,9.69339,9.70005,9.68694,9.69339,101255.87350782,0
+BLW.US,D,20160809,000000,9.6615,9.70005,9.6615,9.69339,100431.87806075,0
+BLW.US,D,20160810,000000,9.69339,9.70005,9.68694,9.70005,137540.34312376,0
+BLW.US,D,20160811,000000,9.73968,9.78668,9.73298,9.78012,142493.87245443,0
+BLW.US,D,20160812,000000,9.78012,9.81687,9.77159,9.78668,143597.13439967,0
+BLW.US,D,20160815,000000,9.80552,9.80552,9.75741,9.77159,102396.30019618,0
+BLW.US,D,20160816,000000,9.79332,9.79332,9.75741,9.76411,126613.90865161,0
+BLW.US,D,20160817,000000,9.78668,9.80552,9.76411,9.78012,97023.340193344,0
+BLW.US,D,20160818,000000,9.77159,9.80552,9.77159,9.798,120348.9948143,0
+BLW.US,D,20160819,000000,9.798,9.798,9.76411,9.78668,97450.203814123,0
+BLW.US,D,20160822,000000,9.798,9.80552,9.75741,9.80552,103996.50784919,0
+BLW.US,D,20160823,000000,9.81687,9.83377,9.80552,9.82723,86429.26470951,0
+BLW.US,D,20160824,000000,9.8111,9.82723,9.798,9.81687,88071.946354642,0
+BLW.US,D,20160825,000000,9.81687,9.83377,9.80749,9.82254,81489.539426277,0
+BLW.US,D,20160826,000000,9.81687,9.85263,9.81687,9.82723,99436.924795405,0
+BLW.US,D,20160829,000000,9.84042,9.87618,9.8111,9.82254,134115.8775093,0
+BLW.US,D,20160830,000000,9.81687,9.82342,9.78668,9.78668,130245.43497762,0
+BLW.US,D,20160831,000000,9.8111,9.83377,9.79332,9.82254,159663.9837678,0
+BLW.US,D,20160901,000000,9.82254,9.82254,9.75741,9.77159,202041.34755294,0
+BLW.US,D,20160902,000000,9.78012,9.82254,9.78012,9.80552,139391.14733025,0
+BLW.US,D,20160906,000000,9.80552,9.8111,9.798,9.80552,117252.64078896,0
+BLW.US,D,20160907,000000,9.8111,9.86583,9.8111,9.86012,109078.52100601,0
+BLW.US,D,20160908,000000,9.80552,9.84698,9.80552,9.84698,156765.13380582,0
+BLW.US,D,20160909,000000,9.798,9.80552,9.70464,9.71047,148998.76434718,0
+BLW.US,D,20160912,000000,9.7227,9.7227,9.64928,9.68501,151451.63739195,0
+BLW.US,D,20160913,000000,9.68405,9.68405,9.49762,9.51354,221831.04233018,0
+BLW.US,D,20160914,000000,9.48813,9.53898,9.47121,9.48345,163777.58990436,0
+BLW.US,D,20160915,000000,9.48813,9.55882,9.48813,9.53242,116495.5418795,0
+BLW.US,D,20160916,000000,9.57009,9.58807,9.49287,9.57668,188676.90593327,0
+BLW.US,D,20160919,000000,9.56531,9.58233,9.52864,9.55882,124162.09745663,0
+BLW.US,D,20160920,000000,9.56531,9.58233,9.52864,9.58233,167161.7052263,0
+BLW.US,D,20160921,000000,9.60488,9.64639,9.57009,9.63222,138424.86400959,0
+BLW.US,D,20160922,000000,9.67085,9.68878,9.65293,9.67085,138256.02989094,0
+BLW.US,D,20160923,000000,9.68878,9.68878,9.67085,9.67749,71334.007911053,0
+BLW.US,D,20160926,000000,9.66526,9.66526,9.63888,9.64445,73434.34682125,0
+BLW.US,D,20160927,000000,9.66055,9.66526,9.62572,9.66526,134058.53761995,0
+BLW.US,D,20160928,000000,9.66055,9.71512,9.63512,9.71512,207641.54341359,0
+BLW.US,D,20160929,000000,9.71512,9.72453,9.67085,9.70377,197328.85812755,0
+BLW.US,D,20160930,000000,9.71512,9.74326,9.70949,9.73017,92719.662942069,0
+BLW.US,D,20161003,000000,9.73017,9.76315,9.71512,9.76315,97808.047197711,0
+BLW.US,D,20161004,000000,9.73017,9.74422,9.67749,9.71512,142317.60538714,0
+BLW.US,D,20161005,000000,9.73017,9.75568,9.71512,9.72453,103096.05921631,0
+BLW.US,D,20161006,000000,9.66526,9.72453,9.64639,9.68878,153507.37861042,0
+BLW.US,D,20161007,000000,9.68878,9.71512,9.68019,9.70377,78465.391187533,0
+BLW.US,D,20161010,000000,9.70377,9.74422,9.70377,9.74422,76762.184103633,0
+BLW.US,D,20161011,000000,9.73017,9.75189,9.70377,9.73017,157584.88185366,0
+BLW.US,D,20161012,000000,9.72745,9.72745,9.68694,9.71881,118550.22124816,0
+BLW.US,D,20161013,000000,9.67558,9.68694,9.65669,9.68214,118289.00619663,0
+BLW.US,D,20161014,000000,9.68214,9.71328,9.66605,9.69436,102986.6886866,0
+BLW.US,D,20161017,000000,9.71328,9.71881,9.61808,9.61808,183881.59222324,0
+BLW.US,D,20161018,000000,9.66893,9.66989,9.56721,9.60211,261999.7585252,0
+BLW.US,D,20161019,000000,9.60211,9.66893,9.60211,9.66893,113969.40119831,0
+BLW.US,D,20161020,000000,9.65669,9.6643,9.56721,9.61808,330641.97718583,0
+BLW.US,D,20161021,000000,9.58138,9.62381,9.5739,9.61808,191187.11886739,0
+BLW.US,D,20161024,000000,9.60211,9.67558,9.55501,9.65669,289103.47474501,0
+BLW.US,D,20161025,000000,9.63512,9.68694,9.62381,9.67558,130129.69334911,0
+BLW.US,D,20161026,000000,9.66893,9.67558,9.63512,9.66893,83747.032107307,0
+BLW.US,D,20161027,000000,9.6615,9.68405,9.62381,9.6284,165017.83047419,0
+BLW.US,D,20161028,000000,9.59074,9.61808,9.55501,9.58138,244443.13388356,0
+BLW.US,D,20161031,000000,9.56721,9.58986,9.52485,9.52485,340091.37858212,0
+BLW.US,D,20161101,000000,9.52485,9.54279,9.48628,9.50037,204876.48652678,0
+BLW.US,D,20161102,000000,9.46745,9.50891,9.41753,9.42788,206564.82771343,0
+BLW.US,D,20161103,000000,9.40341,9.44673,9.3422,9.34785,151431.46224569,0
+BLW.US,D,20161104,000000,9.3337,9.36573,9.31582,9.34785,155377.29611339,0
+BLW.US,D,20161107,000000,9.36855,9.47404,9.36573,9.46745,242759.04009612,0
+BLW.US,D,20161108,000000,9.43448,9.47968,9.40341,9.47968,139298.76639741,0
+BLW.US,D,20161109,000000,9.38362,9.44202,9.36573,9.43448,192230.91722367,0
+BLW.US,D,20161110,000000,9.43165,9.49383,9.35819,9.37421,465042.43044232,0
+BLW.US,D,20161111,000000,9.35819,9.42601,9.35161,9.40058,295422.54292225,0
+BLW.US,D,20161114,000000,9.37421,9.46369,9.37421,9.42601,232189.38715776,0
+BLW.US,D,20161115,000000,9.44484,9.45332,9.38173,9.42129,292818.88720547,0
+BLW.US,D,20161116,000000,9.42129,9.43165,9.36761,9.40151,243488.53091072,0
+BLW.US,D,20161117,000000,9.41375,9.44013,9.39304,9.42601,135188.34581026,0
+BLW.US,D,20161118,000000,9.44484,9.507,9.43165,9.49383,148834.17762772,0
+BLW.US,D,20161121,000000,9.52864,9.60211,9.52209,9.59551,124359.60151997,0
+BLW.US,D,20161122,000000,9.64254,9.6615,9.61711,9.65573,167205.24106822,0
+BLW.US,D,20161123,000000,9.61711,9.6615,9.60211,9.65573,136930.84133686,0
+BLW.US,D,20161125,000000,9.64254,9.70659,9.64254,9.70005,43438.15173827,0
+BLW.US,D,20161128,000000,9.71881,9.71881,9.67471,9.68116,212320.05364531,0
+BLW.US,D,20161129,000000,9.69339,9.70005,9.65573,9.6615,252913.50976153,0
+BLW.US,D,20161130,000000,9.70005,9.70659,9.59551,9.60211,243861.24019155,0
+BLW.US,D,20161201,000000,9.56627,9.5936,9.54846,9.54846,159985.72425811,0
+BLW.US,D,20161202,000000,9.56072,9.59551,9.54846,9.57296,197084.63267287,0
+BLW.US,D,20161205,000000,9.60871,9.62285,9.59551,9.60211,303040.25340846,0
+BLW.US,D,20161206,000000,9.60211,9.71328,9.60211,9.71328,354088.68268434,0
+BLW.US,D,20161207,000000,9.68694,9.76033,9.68694,9.74908,179377.2253592,0
+BLW.US,D,20161208,000000,9.77357,9.77357,9.71697,9.75286,107210.72720266,0
+BLW.US,D,20161209,000000,9.7811,9.79987,9.74064,9.7811,156462.50661196,0
+BLW.US,D,20161212,000000,9.7811,9.87618,9.7811,9.86397,250036.95864539,0
+BLW.US,D,20161213,000000,9.85835,9.88544,9.77357,9.79429,225500.79524908,0
+BLW.US,D,20161214,000000,9.77357,9.82527,9.7584,9.7584,201286.37234306,0
+BLW.US,D,20161215,000000,9.73394,9.76605,9.68973,9.69725,277282.96273879,0
+BLW.US,D,20161216,000000,9.7481,9.7584,9.71697,9.7584,192281.88601422,0
+BLW.US,D,20161219,000000,9.79987,9.8197,9.7584,9.79987,155912.46841406,0
+BLW.US,D,20161220,000000,9.80651,9.84979,9.79987,9.8197,263415.20431251,0
+BLW.US,D,20161221,000000,9.82527,9.8413,9.78852,9.79429,208861.60883717,0
+BLW.US,D,20161222,000000,9.80651,9.84979,9.75286,9.77357,296218.93027445,0
+BLW.US,D,20161223,000000,9.7811,9.79429,9.71697,9.71697,201593.24693611,0
+BLW.US,D,20161227,000000,9.7584,9.81032,9.74908,9.78481,209521.01756481,0
+BLW.US,D,20161228,000000,9.82723,9.93188,9.81403,9.87234,208285.02439419,0
+BLW.US,D,20161229,000000,9.86583,9.87815,9.83847,9.86583,162545.84413295,0
+BLW.US,D,20161230,000000,9.83847,9.90356,9.83847,9.88938,191517.3541561,0
+BLW.US,D,20170103,000000,9.93923,9.97496,9.92603,9.96176,117083.80667031,0
+BLW.US,D,20170104,000000,9.9563,10.0514,9.9563,10.0429,232204.25305498,0
+BLW.US,D,20170105,000000,9.96176,10.0211,9.96176,10.0155,154151.92144078,0
+BLW.US,D,20170106,000000,10.0155,10.0607,9.9958,10.0607,107789.43534525,0
+BLW.US,D,20170109,000000,10.0729,10.1277,10.0607,10.1042,212103.43628552,0
+BLW.US,D,20170110,000000,10.0841,10.1541,10.0841,10.1419,163821.12574627,0
+BLW.US,D,20170111,000000,10.1586,10.1586,10.1125,10.1277,116582.61356332,0
+BLW.US,D,20170112,000000,10.1454,10.1586,10.1277,10.1277,159580.09763338,0
+BLW.US,D,20170113,000000,10.1454,10.1728,10.1277,10.1419,297527.12923166,0
+BLW.US,D,20170117,000000,10.1586,10.1926,10.1419,10.1672,180175.73641101,0
+BLW.US,D,20170118,000000,10.187,10.1899,10.1672,10.1672,158493.82528497,0
+BLW.US,D,20170119,000000,10.1821,10.1821,10.1541,10.1728,163027.92394351,0
+BLW.US,D,20170120,000000,10.1821,10.187,10.1042,10.1361,179634.19301152,0
+BLW.US,D,20170123,000000,10.1361,10.2002,10.1361,10.187,135540.87994483,0
+BLW.US,D,20170124,000000,10.187,10.2084,10.1728,10.1926,134298.5156754,0
+BLW.US,D,20170125,000000,10.2084,10.2603,10.2084,10.2275,206456.51903354,0
+BLW.US,D,20170126,000000,10.2358,10.2783,10.2358,10.2783,103968.89975431,0
+BLW.US,D,20170127,000000,10.2857,10.2934,10.2435,10.2783,148089.82091587,0
+BLW.US,D,20170130,000000,10.2358,10.2857,10.2358,10.2783,102884.75110552,0
+BLW.US,D,20170131,000000,10.2726,10.3235,10.2603,10.3235,116734.45808515,0
+BLW.US,D,20170201,000000,10.3404,10.347,10.2934,10.3075,120639.94166033,0
+BLW.US,D,20170202,000000,10.3235,10.3282,10.2972,10.3131,144859.67381536,0
+BLW.US,D,20170203,000000,10.3131,10.3131,10.2857,10.2934,149113.4441259,0
+BLW.US,D,20170206,000000,10.3018,10.3658,10.2972,10.3658,105439.56173135,0
+BLW.US,D,20170207,000000,10.3819,10.3819,10.3131,10.332,176882.94017213,0
+BLW.US,D,20170208,000000,10.332,10.3358,10.3178,10.33,163457.97311366,0
+BLW.US,D,20170209,000000,10.347,10.3819,10.3432,10.3744,193543.36358011,0
+BLW.US,D,20170210,000000,10.3961,10.3961,10.3536,10.3658,152978.57740855,0
+BLW.US,D,20170213,000000,10.3951,10.4063,10.364,10.364,140577.23356013,0
+BLW.US,D,20170214,000000,10.3725,10.3979,10.3593,10.3725,164756.61542267,0
+BLW.US,D,20170215,000000,10.3725,10.4008,10.2943,10.33,243188.0274165,0
+BLW.US,D,20170216,000000,10.33,10.3452,10.3056,10.3169,110997.28359992,0
+BLW.US,D,20170217,000000,10.3169,10.3169,10.2989,10.3169,82987.809498213,0
+BLW.US,D,20170221,000000,10.33,10.3876,10.33,10.3876,172026.03917353,0
+BLW.US,D,20170222,000000,10.3377,10.4421,10.3377,10.4346,287769.79139253,0
+BLW.US,D,20170223,000000,10.4346,10.4346,10.4131,10.4131,105844.12650628,0
+BLW.US,D,20170224,000000,10.4131,10.4459,10.4092,10.427,141412.90935503,0
+BLW.US,D,20170227,000000,10.428,10.4498,10.427,10.427,112436.09008287,0
+BLW.US,D,20170228,000000,10.4346,10.4761,10.4298,10.4761,144535.80962547,0
+BLW.US,D,20170301,000000,10.4836,10.5166,10.4694,10.5127,145240.8778946,0
+BLW.US,D,20170302,000000,10.5288,10.5363,10.4977,10.5127,109761.29042928,0
+BLW.US,D,20170303,000000,10.5127,10.5127,10.4629,10.4694,147487.7520776,0
+BLW.US,D,20170306,000000,10.4629,10.4911,10.4572,10.4911,154786.90762295,0
+BLW.US,D,20170307,000000,10.4572,10.4911,10.4507,10.4629,172379.6351579,0
+BLW.US,D,20170308,000000,10.4572,10.4666,10.3226,10.3226,224915.71600767,0
+BLW.US,D,20170309,000000,10.3226,10.3226,10.0946,10.1427,368864.32269211,0
+BLW.US,D,20170310,000000,10.1625,10.2905,10.1625,10.2567,238326.8790187,0
+BLW.US,D,20170313,000000,10.2934,10.2934,10.1483,10.1672,187719.11741102,0
+BLW.US,D,20170314,000000,10.1361,10.1361,10.0211,10.042,249169.42735641,0
+BLW.US,D,20170315,000000,10.042,10.1899,10.042,10.183,333135.20052312,0
+BLW.US,D,20170316,000000,10.1672,10.187,10.1361,10.1427,164235.24716942,0
+BLW.US,D,20170317,000000,10.1541,10.187,10.1287,10.187,146141.32652749,0
+BLW.US,D,20170320,000000,10.187,10.2162,10.1738,10.2162,173375.65027306,0
+BLW.US,D,20170321,000000,10.2236,10.2304,10.1464,10.1464,153075.20574064,0
+BLW.US,D,20170322,000000,10.1586,10.1738,10.1287,10.1738,95295.710563978,0
+BLW.US,D,20170323,000000,10.1738,10.1899,10.1361,10.1427,112449.89413032,0
+BLW.US,D,20170324,000000,10.1586,10.1738,10.1427,10.1541,155361.36836634,0
+BLW.US,D,20170327,000000,10.0929,10.1586,10.0929,10.1464,100608.14512804,0
+BLW.US,D,20170328,000000,10.1464,10.1899,10.1464,10.1899,209454.12102719,0
+BLW.US,D,20170329,000000,10.2031,10.2162,10.183,10.1944,135331.69553366,0
+BLW.US,D,20170330,000000,10.2031,10.2368,10.1944,10.2162,89779.400837755,0
+BLW.US,D,20170331,000000,10.2368,10.2689,10.2162,10.2689,128760.96895312,0
+BLW.US,D,20170403,000000,10.2304,10.2934,10.2304,10.2735,219595.84849499,0
+BLW.US,D,20170404,000000,10.2735,10.2886,10.2454,10.2548,93247.402294126,0
+BLW.US,D,20170405,000000,10.2689,10.2962,10.2612,10.2735,90816.828095217,0
+BLW.US,D,20170406,000000,10.2612,10.2934,10.2612,10.2612,99109.875056104,0
+BLW.US,D,20170407,000000,10.2548,10.3094,10.2548,10.298,79340.355425146,0
+BLW.US,D,20170410,000000,10.3282,10.3772,10.3037,10.3706,176161.94415593,0
+BLW.US,D,20170411,000000,10.3603,10.3912,10.3423,10.3677,121561.62728926,0
+BLW.US,D,20170412,000000,10.3555,10.3753,10.349,10.3603,89048.848173339,0
+BLW.US,D,20170413,000000,10.3423,10.4166,10.3423,10.397,98663.898138873,0
+BLW.US,D,20170417,000000,10.3829,10.4138,10.3753,10.3753,100545.49598966,0
+BLW.US,D,20170418,000000,10.3677,10.3885,10.2924,10.2962,281395.50702555,0
+BLW.US,D,20170419,000000,10.3188,10.3536,10.3141,10.3141,100180.21965746,0
+BLW.US,D,20170420,000000,10.2774,10.3677,10.2774,10.3253,154718.94923556,0
+BLW.US,D,20170421,000000,10.3075,10.3677,10.3018,10.349,162751.8429947,0
+BLW.US,D,20170424,000000,10.3253,10.3753,10.3253,10.3677,221065.44862225,0
+BLW.US,D,20170425,000000,10.3753,10.397,10.349,10.397,201437.15501507,0
+BLW.US,D,20170426,000000,10.397,10.4166,10.3829,10.4035,113010.55082626,0
+BLW.US,D,20170427,000000,10.397,10.4158,10.3829,10.4035,91805.410261745,0
+BLW.US,D,20170428,000000,10.3912,10.428,10.3753,10.4166,134408.94805491,0
+BLW.US,D,20170501,000000,10.4092,10.4478,10.397,10.4318,164312.76220503,0
+BLW.US,D,20170502,000000,10.428,10.4675,10.4234,10.4318,129480.90311952,0
+BLW.US,D,20170503,000000,10.4318,10.445,10.4092,10.4318,117070.00262287,0
+BLW.US,D,20170504,000000,10.4318,10.4403,10.3829,10.3912,162996.0684494,0
+BLW.US,D,20170505,000000,10.4035,10.4403,10.4035,10.4166,131497.35589528,0
+BLW.US,D,20170508,000000,10.4166,10.4318,10.4035,10.4035,124777.97034233,0
+BLW.US,D,20170509,000000,10.4092,10.4308,10.397,10.397,104452.04141465,0
+BLW.US,D,20170510,000000,10.3829,10.4543,10.3829,10.4403,153684.70752749,0
+BLW.US,D,20170511,000000,10.4525,10.4722,10.4224,10.4591,98869.897000641,0
+BLW.US,D,20170512,000000,10.445,10.4704,10.445,10.445,82639.522762852,0
+BLW.US,D,20170515,000000,10.4525,10.4855,10.4298,10.4376,104488.14430794,0
+BLW.US,D,20170516,000000,10.4591,10.4666,10.4148,10.4376,120103.70750982,0
+BLW.US,D,20170517,000000,10.4298,10.4298,10.3593,10.3735,159763.79764927,0
+BLW.US,D,20170518,000000,10.3593,10.3885,10.3452,10.3649,105356.73744673,0
+BLW.US,D,20170519,000000,10.3649,10.4298,10.3649,10.4073,104118.62057652,0
+BLW.US,D,20170522,000000,10.4148,10.4176,10.3799,10.3961,103655.65406246,0
+BLW.US,D,20170523,000000,10.4016,10.445,10.3799,10.427,86196.719602668,0
+BLW.US,D,20170524,000000,10.427,10.4591,10.427,10.4525,115832.94760246,0
+BLW.US,D,20170525,000000,10.4525,10.4949,10.4376,10.4949,130866.61711233,0
+BLW.US,D,20170526,000000,10.4666,10.5081,10.4666,10.4855,117785.68939004,0
+BLW.US,D,20170530,000000,10.4855,10.4855,10.4525,10.4666,88059.204157008,0
+BLW.US,D,20170531,000000,10.4855,10.4855,10.4525,10.4798,108286.38105302,0
+BLW.US,D,20170601,000000,10.4591,10.4826,10.4525,10.4525,154983.3498365,0
+BLW.US,D,20170602,000000,10.4666,10.5081,10.4591,10.5081,91080.166846344,0
+BLW.US,D,20170605,000000,10.5005,10.5081,10.4666,10.4722,84161.15353045,0
+BLW.US,D,20170606,000000,10.4666,10.5259,10.4525,10.5259,122590.5597483,0
+BLW.US,D,20170607,000000,10.5146,10.5317,10.5005,10.5081,106141.44445111,0
+BLW.US,D,20170608,000000,10.5081,10.5259,10.4591,10.4722,154956.80359141,0
+BLW.US,D,20170609,000000,10.4798,10.5195,10.4722,10.5195,113441.66184626,0
+BLW.US,D,20170612,000000,10.5146,10.5259,10.4798,10.4855,104357.53678219,0
+BLW.US,D,20170613,000000,10.4771,10.5043,10.4704,10.4771,139937.99997877,0
+BLW.US,D,20170614,000000,10.4771,10.5146,10.4704,10.4921,88593.314607881,0
+BLW.US,D,20170615,000000,10.4836,10.5063,10.4639,10.5063,94523.745757246,0
+BLW.US,D,20170616,000000,10.524,10.524,10.4836,10.5137,45323.996988276,0
+BLW.US,D,20170619,000000,10.4987,10.5298,10.4987,10.4987,103167.20315311,0
+BLW.US,D,20170620,000000,10.4921,10.5344,10.4921,10.524,108492.37991479,0
+BLW.US,D,20170621,000000,10.524,10.5298,10.4771,10.4771,130185.97138867,0
+BLW.US,D,20170622,000000,10.4921,10.5212,10.4771,10.5137,156175.80716519,0
+BLW.US,D,20170623,000000,10.5137,10.5137,10.4639,10.4704,131179.8628042,0
+BLW.US,D,20170626,000000,10.4771,10.4921,10.4421,10.4582,162715.74010143,0
+BLW.US,D,20170627,000000,10.4771,10.4921,10.4356,10.4639,131975.1883066,0
+BLW.US,D,20170628,000000,10.4582,10.4902,10.4507,10.4742,68458.518644718,0
+BLW.US,D,20170629,000000,10.4771,10.4836,10.4356,10.4771,109247.35512468,0
+BLW.US,D,20170630,000000,10.4704,10.5767,10.4572,10.5767,162080.75391927,0
+BLW.US,D,20170703,000000,10.5514,10.5767,10.5439,10.5767,78642.720104623,0
+BLW.US,D,20170705,000000,10.5372,10.5514,10.4987,10.524,195830.58805562,0
+BLW.US,D,20170706,000000,10.5175,10.5439,10.4836,10.524,144612.26281127,0
+BLW.US,D,20170707,000000,10.5298,10.5571,10.5156,10.5372,93685.946262735,0
+BLW.US,D,20170710,000000,10.5439,10.5938,10.5063,10.5863,204665.17841598,0
+BLW.US,D,20170711,000000,10.5571,10.607,10.5571,10.5863,76080.476530151,0
+BLW.US,D,20170712,000000,10.607,10.6484,10.5938,10.607,113522.36243128,0
+BLW.US,D,20170713,000000,10.6003,10.6399,10.5938,10.607,145866.30742854,0
+BLW.US,D,20170714,000000,10.607,10.655,10.607,10.6239,94660.724381825,0
+BLW.US,D,20170717,000000,10.6399,10.6588,10.6003,10.6399,90010.884094793,0
+BLW.US,D,20170718,000000,10.6399,10.6851,10.6183,10.6851,199542.81496666,0
+BLW.US,D,20170719,000000,10.6776,10.7049,10.6634,10.7049,93517.112144069,0
+BLW.US,D,20170720,000000,10.7049,10.7191,10.6003,10.6484,280378.25491432,0
+BLW.US,D,20170721,000000,10.6315,10.6484,10.6003,10.6484,139785.09360715,0
+BLW.US,D,20170724,000000,10.6399,10.6851,10.6315,10.6851,120530.57113062,0
+BLW.US,D,20170725,000000,10.6983,10.6983,10.6711,10.6851,80938.439378557,0
+BLW.US,D,20170726,000000,10.6983,10.7473,10.6776,10.6927,137199.48933702,0
+BLW.US,D,20170727,000000,10.7114,10.7265,10.6711,10.6711,103659.90146167,0
+BLW.US,D,20170728,000000,10.6776,10.7548,10.6776,10.7548,82097.979363358,0
+BLW.US,D,20170731,000000,10.769,10.7868,10.6711,10.7049,271069.01769202,0
+BLW.US,D,20170801,000000,10.7049,10.7323,10.6634,10.6927,246472.32885695,0
+BLW.US,D,20170802,000000,10.7049,10.7406,10.6927,10.7191,152011.23223809,0
+BLW.US,D,20170803,000000,10.7323,10.7622,10.7059,10.7548,132172.69236995,0
+BLW.US,D,20170804,000000,10.769,10.769,10.7265,10.7473,112255.57561639,0
+BLW.US,D,20170807,000000,10.7622,10.8518,10.7548,10.8518,342550.6227257,0
+BLW.US,D,20170808,000000,10.834,10.8744,10.7991,10.8282,378579.18653912,0
+BLW.US,D,20170809,000000,10.8282,10.8395,10.7622,10.7812,429287.82387806,0
+BLW.US,D,20170810,000000,10.769,10.769,10.6183,10.6183,551315.60323081,0
+BLW.US,D,20170811,000000,10.461,10.7558,10.4488,10.6983,505584.917768,0
+BLW.US,D,20170814,000000,10.6983,10.7944,10.6983,10.7699,365065.02409723,0
+BLW.US,D,20170815,000000,10.7406,10.7699,10.7265,10.7558,140053.74160729,0
+BLW.US,D,20170816,000000,10.7265,10.7699,10.7191,10.7473,284654.32407073,0
+BLW.US,D,20170817,000000,10.7473,10.786,10.7191,10.7323,118029.91484471,0
+BLW.US,D,20170818,000000,10.7265,10.7473,10.7114,10.7191,138160.46340866,0
+BLW.US,D,20170821,000000,10.7323,10.7558,10.7114,10.7191,149138.92852118,0
+BLW.US,D,20170822,000000,10.7473,10.7868,10.7406,10.7822,133049.78030717,0
+BLW.US,D,20170823,000000,10.7699,10.7944,10.7049,10.7191,260108.6040262,0
+BLW.US,D,20170824,000000,10.7323,10.7822,10.7191,10.7764,96266.241283855,0
+BLW.US,D,20170825,000000,10.7699,10.834,10.769,10.8217,90796.652948961,0
+BLW.US,D,20170828,000000,10.8292,10.8453,10.7944,10.834,149429.87536715,0
+BLW.US,D,20170829,000000,10.7991,10.834,10.7991,10.8217,93011.671637873,0
+BLW.US,D,20170830,000000,10.8132,10.834,10.7822,10.8058,181060.25729686,0
+BLW.US,D,20170831,000000,10.8217,10.8404,10.8058,10.8292,121716.65736049,0
+BLW.US,D,20170901,000000,10.8132,10.8453,10.8132,10.834,110076.65982077,0
+BLW.US,D,20170905,000000,10.8217,10.834,10.7868,10.8217,194159.2364658,0
+BLW.US,D,20170906,000000,10.8217,10.8292,10.7868,10.8058,107929.59951924,0
+BLW.US,D,20170907,000000,10.8058,10.8453,10.7944,10.8453,100486.0324007,0
+BLW.US,D,20170908,000000,10.8404,10.8453,10.7868,10.7991,59355.280284196,0
+BLW.US,D,20170911,000000,10.8132,10.8404,10.8132,10.8217,125444.81201858,0
+BLW.US,D,20170912,000000,10.8404,10.8527,10.834,10.8404,110645.81131514,0
+BLW.US,D,20170913,000000,10.8527,10.8595,10.834,10.834,94861.413994578,0
+BLW.US,D,20170914,000000,10.8527,10.8752,10.8453,10.8595,76893.853479196,0
+BLW.US,D,20170915,000000,10.8913,10.9064,10.8527,10.8752,108481.76141676,0
+BLW.US,D,20170918,000000,10.9064,10.9186,10.899,10.9186,108583.69899785,0
+BLW.US,D,20170919,000000,10.914,10.9224,10.8678,10.8839,94105.376934893,0
+BLW.US,D,20170920,000000,10.8839,10.9017,10.8678,10.8913,66027.94444581,0
+BLW.US,D,20170921,000000,10.9064,10.9186,10.8839,10.9064,88683.57184113,0
+BLW.US,D,20170922,000000,10.899,10.9366,10.899,10.9224,78554.586570979,0
+BLW.US,D,20170925,000000,10.9366,10.9366,10.899,10.9064,78137.279598427,0
+BLW.US,D,20170926,000000,10.899,10.9423,10.8913,10.9423,155579.04757593,0
+BLW.US,D,20170927,000000,10.9224,10.9659,10.9064,10.9488,110946.31480937,0
+BLW.US,D,20170928,000000,10.9366,10.9423,10.9064,10.9366,117393.86681277,0
+BLW.US,D,20170929,000000,10.9423,10.9949,10.9376,10.9659,200608.9121688,0
+BLW.US,D,20171002,000000,10.9893,10.9949,10.9705,10.9893,64263.15007334,0
+BLW.US,D,20171003,000000,10.9893,11.0035,10.9563,10.9949,86484.480899262,0
+BLW.US,D,20171004,000000,10.9659,10.9893,10.9291,10.9366,119732.06007881,0
+BLW.US,D,20171005,000000,10.9659,11.0035,10.8913,10.914,245794.8686827,0
+BLW.US,D,20171006,000000,10.9366,10.979,10.9224,10.979,94916.630184332,0
+BLW.US,D,20171009,000000,10.979,11.0035,10.9668,10.9949,76689.978317034,0
+BLW.US,D,20171010,000000,10.9949,11.0599,10.9837,11.0533,131802.10678872,0
+BLW.US,D,20171011,000000,11.0599,11.0938,11.042,11.0721,208537.74464728,0
+BLW.US,D,20171012,000000,11.0477,11.0721,11.0261,11.0533,111006.84024813,0
+BLW.US,D,20171013,000000,11.0665,11.0873,11.0525,11.0806,77593.612499325,0
+BLW.US,D,20171016,000000,11.0873,11.0873,11.0477,11.0873,73690.252623755,0
+BLW.US,D,20171017,000000,11.0806,11.1005,11.0477,11.0599,144800.21022639,0
+BLW.US,D,20171018,000000,11.0599,11.0665,11.0261,11.0599,116816.22051995,0
+BLW.US,D,20171019,000000,11.0477,11.0477,10.9893,11.0185,116319.27481219,0
+BLW.US,D,20171020,000000,11.0185,11.0721,11.0185,11.0628,104886.33798404,0
+BLW.US,D,20171023,000000,11.0721,11.1098,11.0618,11.1005,98771.144968968,0
+BLW.US,D,20171024,000000,11.1098,11.1211,11.0599,11.0599,141116.65326002,0
+BLW.US,D,20171025,000000,11.042,11.0628,10.9281,10.9356,242519.06204066,0
+BLW.US,D,20171026,000000,10.9837,10.9884,10.9356,10.9413,159289.15078737,0
+BLW.US,D,20171027,000000,10.979,10.979,10.9413,10.9649,60310.945106833,0
+BLW.US,D,20171030,000000,10.9809,11.01,10.9705,10.9893,131787.24089147,0
+BLW.US,D,20171031,000000,10.9949,11.0035,10.9356,10.979,166370.62712311,0
+BLW.US,D,20171101,000000,10.979,10.9949,10.9413,10.9488,58058.761674818,0
+BLW.US,D,20171102,000000,10.9649,10.979,10.9281,10.9413,89860.101422776,0
+BLW.US,D,20171103,000000,10.9553,11.0721,10.9337,11.0533,306580.46065143,0
+BLW.US,D,20171106,000000,11.0477,11.0721,11.0345,11.0599,68683.630802937,0
+BLW.US,D,20171107,000000,11.0721,11.0873,11.0261,11.0477,127516.48098409,0
+BLW.US,D,20171108,000000,11.0477,11.0477,10.9949,11.0035,102571.50541365,0
+BLW.US,D,20171109,000000,10.9281,10.9837,10.9281,10.9281,130313.39336502,0
+BLW.US,D,20171110,000000,10.9356,10.9553,10.8839,10.914,88092.121500899,0
+BLW.US,D,20171113,000000,10.8744,10.8941,10.815,10.8199,146323.96469359,0
+BLW.US,D,20171114,000000,10.7982,10.7982,10.6672,10.6672,216802.12166349,0
+BLW.US,D,20171115,000000,10.6615,10.7378,10.6615,10.7378,125329.07039006,0
+BLW.US,D,20171116,000000,10.767,10.8585,10.767,10.8386,134895.27526466,0
+BLW.US,D,20171117,000000,10.8585,10.8839,10.8585,10.8585,94048.037045535,0
+BLW.US,D,20171120,000000,10.8744,10.8839,10.8443,10.8585,89631.803715148,0
+BLW.US,D,20171121,000000,10.8744,10.8839,10.8518,10.8744,141576.4342247,0
+BLW.US,D,20171122,000000,10.8744,10.8839,10.8331,10.8331,98839.103356355,0
+BLW.US,D,20171124,000000,10.8585,10.899,10.8585,10.8839,64350.221757181,0
+BLW.US,D,20171127,000000,10.8585,10.9064,10.8585,10.8971,124628.24952011,0
+BLW.US,D,20171128,000000,10.8744,10.9423,10.8518,10.9413,154598.96020783,0
+BLW.US,D,20171129,000000,10.9186,10.9366,10.8913,10.9064,99598.32596545,0
+BLW.US,D,20171130,000000,10.9186,10.9488,10.9064,10.9366,146875.06474133,0
+BLW.US,D,20171201,000000,10.9488,10.979,10.9224,10.9659,121882.30592975,0
+BLW.US,D,20171204,000000,10.9659,10.9959,10.9366,10.9366,109776.15632654,0
+BLW.US,D,20171205,000000,10.9423,10.9837,10.9423,10.9837,111832.95939482,0
+BLW.US,D,20171206,000000,10.9714,11.0364,10.9714,11.0364,88695.252188963,0
+BLW.US,D,20171207,000000,11.011,11.0364,10.979,10.979,110023.56733061,0
+BLW.US,D,20171208,000000,11.011,11.011,10.9224,10.9488,114009.75149082,0
+BLW.US,D,20171211,000000,10.9563,10.9659,10.9055,10.9224,166288.86468829,0
+BLW.US,D,20171212,000000,10.9186,10.9563,10.914,10.914,154450.30123541,0
+BLW.US,D,20171213,000000,10.9064,10.9423,10.899,10.9291,217922.37320559,0
+BLW.US,D,20171214,000000,10.9224,10.9563,10.9224,10.9224,181002.9174075,0
+BLW.US,D,20171215,000000,10.9488,10.9488,10.9366,10.9488,101990.67357146,0
+BLW.US,D,20171218,000000,10.9423,10.9488,10.8829,10.8829,196424.16209544,0
+BLW.US,D,20171219,000000,10.8829,10.9291,10.8668,10.9224,187076.69828025,0
+BLW.US,D,20171220,000000,10.9186,10.9837,10.9186,10.979,216129.97073822,0
+BLW.US,D,20171221,000000,10.9563,10.979,10.9224,10.9224,150596.84830059,0
+BLW.US,D,20171222,000000,10.9488,10.9563,10.9224,10.9563,91763.998119431,0
+BLW.US,D,20171226,000000,10.9366,11.011,10.9366,11.0035,118933.54902702,0
+BLW.US,D,20171227,000000,10.9893,11.0035,10.979,10.9893,109579.714113,0
+BLW.US,D,20171228,000000,10.9893,11.0242,10.9659,11.0195,127682.12955335,0
+BLW.US,D,20171229,000000,11.0035,11.0486,10.9837,11.0374,154091.39600202,0
+BLW.US,D,20180102,000000,11.0289,11.1117,11.0252,11.1117,103705.56100318,0
+BLW.US,D,20180103,000000,11.1229,11.1229,11.0562,11.1194,119070.52765157,0
+BLW.US,D,20180104,000000,11.1117,11.1428,11.0486,11.0486,105242.05766804,0
+BLW.US,D,20180105,000000,11.0618,11.1589,11.0486,11.1428,200182.04854802,0
+BLW.US,D,20180108,000000,11.3095,11.3095,11.1269,11.1653,287254.79423812,0
+BLW.US,D,20180109,000000,11.1503,11.1721,11.1428,11.1428,158684.95824952,0
+BLW.US,D,20180110,000000,11.1194,11.1721,11.1194,11.1653,187040.59538695,0
+BLW.US,D,20180111,000000,11.1653,11.1775,11.1042,11.1194,154597.89835804,0
+BLW.US,D,20180112,000000,11.1194,11.1721,11.1042,11.1334,111949.76287313,0
+BLW.US,D,20180116,000000,11.1653,11.1775,11.1428,11.1721,78915.615503973,0
+BLW.US,D,20180117,000000,11.1721,11.1721,11.0826,11.0892,142495.99615403,0
+BLW.US,D,20180118,000000,11.1117,11.1117,11.0035,11.0035,162199.6810972,0
+BLW.US,D,20180119,000000,10.9837,11.0486,10.9423,10.9837,219636.1987875,0
+BLW.US,D,20180122,000000,10.9837,11.0289,10.9837,11.0035,158436.48539562,0
+BLW.US,D,20180123,000000,11.011,11.0826,11.011,11.076,150794.35236392,0
+BLW.US,D,20180124,000000,11.0975,11.1229,11.0863,11.1117,175154.24869296,0
+BLW.US,D,20180125,000000,11.0975,11.1117,11.076,11.0826,164139.68068716,0
+BLW.US,D,20180126,000000,11.1042,11.1229,11.0975,11.1194,106022.51727318,0
+BLW.US,D,20180129,000000,11.0892,11.1005,10.9714,10.9714,130624.51535725,0
+BLW.US,D,20180130,000000,10.9659,10.9659,10.8904,10.9366,156060.06553667,0
+BLW.US,D,20180131,000000,10.9563,11.0195,10.9488,10.979,106917.65665704,0
+BLW.US,D,20180201,000000,10.914,10.9423,10.9055,10.9366,227832.61741631,0
+BLW.US,D,20180202,000000,10.8904,10.9215,10.8659,10.8904,119870.10055318,0
+BLW.US,D,20180205,000000,10.8575,10.8659,10.654,10.6719,189590.09676378,0
+BLW.US,D,20180206,000000,10.5212,10.721,10.4846,10.6936,258006.14141639,0
+BLW.US,D,20180207,000000,10.6719,10.7972,10.6719,10.721,154774.16542531,0
+BLW.US,D,20180208,000000,10.7274,10.7906,10.6117,10.6644,178535.17846548,0
+BLW.US,D,20180209,000000,10.655,10.6663,10.5469,10.6117,142781.63375101,0
+BLW.US,D,20180212,000000,10.623,10.6644,10.6183,10.6399,124862.91832656,0
+BLW.US,D,20180213,000000,10.6305,10.6484,10.6041,10.623,94489.766563554,0
+BLW.US,D,20180214,000000,10.6484,10.6484,10.5899,10.6117,156817.16444614,0
+BLW.US,D,20180215,000000,10.6117,10.6644,10.6117,10.655,169417.07420772,0
+BLW.US,D,20180216,000000,10.6588,10.7,10.6305,10.6588,194961.99491682,0
+BLW.US,D,20180220,000000,10.655,10.6785,10.655,10.655,108852.34699798,0
+BLW.US,D,20180221,000000,10.6644,10.6785,10.623,10.6484,179243.43228404,0
+BLW.US,D,20180222,000000,10.6484,10.6644,10.6154,10.6484,176994.43440144,0
+BLW.US,D,20180223,000000,10.655,10.6672,10.6484,10.655,114045.85438413,0
+BLW.US,D,20180226,000000,10.6588,10.6851,10.6588,10.6644,99949.798250221,0
+BLW.US,D,20180227,000000,10.6785,10.6785,10.6041,10.6305,100594.3410806,0
+BLW.US,D,20180228,000000,10.623,10.6719,10.623,10.6484,135007.83134376,0
+BLW.US,D,20180301,000000,10.6484,10.6588,10.5739,10.5825,131161.81135754,0
+BLW.US,D,20180302,000000,10.5459,10.5899,10.5459,10.5739,111601.47613776,0
+BLW.US,D,20180305,000000,10.5739,10.623,10.5608,10.5739,99207.565237972,0
+BLW.US,D,20180306,000000,10.5825,10.6117,10.5542,10.5825,110814.6454338,0
+BLW.US,D,20180307,000000,10.5608,10.5967,10.5608,10.5739,77970.569179365,0
+BLW.US,D,20180308,000000,10.6041,10.623,10.5967,10.6117,118149.90387245,0
+BLW.US,D,20180309,000000,10.6399,10.6946,10.6305,10.6785,91117.331589447,0
+BLW.US,D,20180312,000000,10.6588,10.7142,10.6588,10.6785,135499.46780251,0
+BLW.US,D,20180313,000000,10.6785,10.6851,10.6484,10.6588,75792.715233557,0
+BLW.US,D,20180314,000000,10.655,10.6702,10.6173,10.6484,166355.76122586,0
+BLW.US,D,20180315,000000,10.6484,10.6588,10.6239,10.6305,119890.27569945,0
+BLW.US,D,20180316,000000,10.6173,10.6305,10.6041,10.623,149190.9591615,0
+BLW.US,D,20180319,000000,10.6041,10.623,10.5608,10.5608,140852.25265909,0
+BLW.US,D,20180320,000000,10.5889,10.5889,10.5259,10.5391,147599.24630692,0
+BLW.US,D,20180321,000000,10.5317,10.5459,10.5317,10.5391,105809.08546279,0
+BLW.US,D,20180322,000000,10.5146,10.5372,10.5071,10.5146,110240.18469041,0
+BLW.US,D,20180323,000000,10.5146,10.5195,10.4761,10.4921,151510.03913111,0
+BLW.US,D,20180326,000000,10.4921,10.5071,10.4836,10.4987,102731.84473389,0
+BLW.US,D,20180327,000000,10.5195,10.6117,10.4921,10.5391,167787.13476023,0
+BLW.US,D,20180328,000000,10.5195,10.5532,10.5195,10.5391,73111.544481157,0
+BLW.US,D,20180329,000000,10.5608,10.5889,10.5317,10.5815,170416.27487228,0
+BLW.US,D,20180402,000000,10.5664,10.5815,10.5459,10.5532,83110.984075351,0
+BLW.US,D,20180403,000000,10.5608,10.5815,10.4873,10.5195,198921.63283195,0
+BLW.US,D,20180404,000000,10.461,10.623,10.461,10.6173,139642.80573356,0
+BLW.US,D,20180405,000000,10.623,10.6305,10.5967,10.6117,80819.512200629,0
+BLW.US,D,20180406,000000,10.6173,10.6173,10.5532,10.5608,93739.038752881,0
+BLW.US,D,20180409,000000,10.5732,10.6041,10.5561,10.5815,52872.687237307,0
+BLW.US,D,20180410,000000,10.623,10.623,10.5967,10.6173,97020.154643937,0
+BLW.US,D,20180411,000000,10.5889,10.6305,10.5889,10.6173,129198.45107193,0
+BLW.US,D,20180412,000000,10.6305,10.6719,10.6183,10.6588,112742.96467592,0
+BLW.US,D,20180413,000000,10.6719,10.6785,10.6041,10.6173,112527.40916592,0
+BLW.US,D,20180416,000000,10.623,10.6588,10.6173,10.6588,106470.61789001,0
+BLW.US,D,20180417,000000,10.6785,10.6851,10.655,10.6719,92880.002262312,0
+BLW.US,D,20180418,000000,10.6588,10.6851,10.6399,10.6719,143163.89968008,0
+BLW.US,D,20180419,000000,10.6399,10.655,10.6305,10.6484,117383.24831474,0
+BLW.US,D,20180420,000000,10.655,10.655,10.5723,10.5723,97684.87262057,0
+BLW.US,D,20180423,000000,10.5723,10.6117,10.5723,10.5881,113847.28847097,0
+BLW.US,D,20180424,000000,10.6117,10.6117,10.5601,10.5723,59933.988426793,0
+BLW.US,D,20180425,000000,10.5723,10.5967,10.5523,10.5806,102784.93722404,0
+BLW.US,D,20180426,000000,10.5806,10.6003,10.5806,10.5881,94172.273472478,0
+BLW.US,D,20180427,000000,10.5967,10.6173,10.5317,10.5391,236596.06383991,0
+BLW.US,D,20180430,000000,10.5655,10.6173,10.5523,10.6173,106602.28726558,0
+BLW.US,D,20180501,000000,10.5806,10.6041,10.5723,10.5967,96121.829710656,0
+BLW.US,D,20180502,000000,10.5967,10.6173,10.5806,10.6117,48010.476989688,0
+BLW.US,D,20180503,000000,10.623,10.6315,10.5787,10.5881,127730.97464428,0
+BLW.US,D,20180504,000000,10.5881,10.6117,10.5601,10.5655,79061.088926977,0
+BLW.US,D,20180507,000000,10.5655,10.5806,10.5601,10.5806,108587.94639707,0
+BLW.US,D,20180508,000000,10.5806,10.5919,10.5523,10.5723,148927.62041039,0
+BLW.US,D,20180509,000000,10.5723,10.6041,10.5723,10.5967,124816.19693524,0
+BLW.US,D,20180510,000000,10.5881,10.5967,10.5601,10.5601,130827.32866963,0
+BLW.US,D,20180511,000000,10.5601,10.6041,10.5601,10.6041,75058.977019733,0
+BLW.US,D,20180514,000000,10.6305,10.6305,10.6117,10.6305,98620.362296952,0
+BLW.US,D,20180515,000000,10.6305,10.6305,10.5655,10.6041,138415.30736138,0
+BLW.US,D,20180516,000000,10.6041,10.6173,10.5967,10.5967,74195.69312995,0
+BLW.US,D,20180517,000000,10.5967,10.6127,10.5881,10.6117,72011.468085323,0
+BLW.US,D,20180518,000000,10.6041,10.6173,10.5723,10.5967,108531.6683575,0
+BLW.US,D,20180521,000000,10.5967,10.5967,10.5806,10.5806,83874.454083659,0
+BLW.US,D,20180522,000000,10.5881,10.6117,10.5881,10.6041,86273.172788478,0
+BLW.US,D,20180523,000000,10.5967,10.5967,10.5806,10.5806,99497.450234173,0
+BLW.US,D,20180524,000000,10.5881,10.6041,10.5723,10.5723,60529.686166236,0
+BLW.US,D,20180525,000000,10.5723,10.6117,10.5723,10.5967,68088.994913297,0
+BLW.US,D,20180529,000000,10.5806,10.6173,10.5655,10.5967,85759.23748386,0
+BLW.US,D,20180530,000000,10.5723,10.6041,10.5655,10.5655,114214.68850279,0
+BLW.US,D,20180531,000000,10.5967,10.6173,10.5601,10.6173,189343.7476095,0
+BLW.US,D,20180601,000000,10.6041,10.6399,10.5523,10.5523,107914.733622,0
+BLW.US,D,20180604,000000,10.5655,10.5967,10.5601,10.5655,123841.41881615,0
+BLW.US,D,20180605,000000,10.5601,10.6041,10.5601,10.5723,96607.095070596,0
+BLW.US,D,20180606,000000,10.5967,10.6117,10.5723,10.6041,85668.980250611,0
+BLW.US,D,20180607,000000,10.6041,10.6117,10.5881,10.5967,118402.62412554,0
+BLW.US,D,20180608,000000,10.5967,10.623,10.5806,10.6173,93336.597677571,0
+BLW.US,D,20180611,000000,10.5967,10.6173,10.5655,10.5655,145351.31027412,0
+BLW.US,D,20180612,000000,10.5723,10.6173,10.5723,10.6041,132083.49698649,0
+BLW.US,D,20180613,000000,10.6305,10.6305,10.5881,10.5881,102524.78402234,0
+BLW.US,D,20180614,000000,10.6117,10.6399,10.5881,10.5967,126153.06583712,0
+BLW.US,D,20180615,000000,10.5881,10.6173,10.5881,10.6041,174255.92375968,0
+BLW.US,D,20180618,000000,10.6041,10.6267,10.5723,10.6041,244431.45353572,0
+BLW.US,D,20180619,000000,10.6041,10.6154,10.5723,10.6041,138389.8229661,0
+BLW.US,D,20180620,000000,10.6117,10.623,10.5881,10.6041,118037.34779333,0
+BLW.US,D,20180621,000000,10.5881,10.6041,10.5601,10.6041,151370.93680691,0
+BLW.US,D,20180622,000000,10.6173,10.6173,10.5967,10.6173,127162.88499973,0
+BLW.US,D,20180625,000000,10.6173,10.6173,10.5655,10.5967,200303.09942554,0
+BLW.US,D,20180626,000000,10.5806,10.623,10.5806,10.6173,147039.65146077,0
+BLW.US,D,20180627,000000,10.6173,10.623,10.5881,10.5967,111985.86576643,0
+BLW.US,D,20180628,000000,10.6041,10.6041,10.5601,10.5655,132580.44269427,0
+BLW.US,D,20180629,000000,10.5806,10.6117,10.5806,10.6041,125716.64556813,0
+BLW.US,D,20180702,000000,10.6041,10.6041,10.5881,10.5967,80524.317955413,0
+BLW.US,D,20180703,000000,10.5881,10.5967,10.5723,10.5723,45808.200498412,0
+BLW.US,D,20180705,000000,10.5806,10.5967,10.5723,10.5967,55408.384566704,0
+BLW.US,D,20180706,000000,10.5967,10.6117,10.5655,10.5806,146522.53060676,0
+BLW.US,D,20180709,000000,10.5806,10.6117,10.5723,10.6041,105353.55189734,0
+BLW.US,D,20180710,000000,10.6117,10.6399,10.5967,10.623,97183.679513586,0
+BLW.US,D,20180711,000000,10.623,10.655,10.623,10.6484,115273.3527563,0
+BLW.US,D,20180712,000000,10.6484,10.6653,10.6399,10.6597,58194.678449593,0
+BLW.US,D,20180713,000000,10.6965,10.6965,10.6597,10.6653,122954.77423071,0
+BLW.US,D,20180716,000000,10.6653,10.6653,10.6041,10.6305,94513.127259218,0
+BLW.US,D,20180717,000000,10.6173,10.6484,10.6117,10.6173,153898.1393379,0
+BLW.US,D,20180718,000000,10.6173,10.6597,10.6117,10.6305,145632.70047189,0
+BLW.US,D,20180719,000000,10.6173,10.6399,10.6173,10.623,97139.081821865,0
+BLW.US,D,20180720,000000,10.6117,10.6399,10.5871,10.623,240582.24800011,0
+BLW.US,D,20180723,000000,10.6305,10.6785,10.6183,10.6785,170536.26390002,0
+BLW.US,D,20180724,000000,10.6785,10.7238,10.6682,10.7068,137741.0327365,0
+BLW.US,D,20180725,000000,10.6965,10.7313,10.6869,10.7068,225250.19869559,0
+BLW.US,D,20180726,000000,10.701,10.7313,10.701,10.7162,145149.55881156,0
+BLW.US,D,20180727,000000,10.701,10.7162,10.701,10.7106,132944.65717668,0
+BLW.US,D,20180730,000000,10.7162,10.7162,10.6965,10.701,103790.5089874,0
+BLW.US,D,20180731,000000,10.6965,10.7162,10.6965,10.7162,110797.65583694,0
+BLW.US,D,20180801,000000,10.7162,10.7162,10.6484,10.6484,174597.83939622,0
+BLW.US,D,20180802,000000,10.6399,10.6965,10.6399,10.6737,84280.080708379,0
+BLW.US,D,20180803,000000,10.6737,10.7068,10.6737,10.6785,125387.47212921,0
+BLW.US,D,20180806,000000,10.6653,10.7162,10.6653,10.7162,79010.120136436,0
+BLW.US,D,20180807,000000,10.7068,10.7313,10.7068,10.7313,167349.65264143,0
+BLW.US,D,20180808,000000,10.7068,10.7397,10.7068,10.7068,137609.36336095,0
+BLW.US,D,20180809,000000,10.7068,10.7558,10.7068,10.7558,107366.81912369,0
+BLW.US,D,20180810,000000,10.7238,10.7558,10.701,10.7068,80537.060153049,0
+BLW.US,D,20180813,000000,10.7068,10.7238,10.655,10.6965,247391.8907863,0
+BLW.US,D,20180814,000000,10.6965,10.7313,10.6785,10.701,131966.69350815,0
+BLW.US,D,20180815,000000,10.6785,10.7284,10.6785,10.7238,122778.50716341,0
+BLW.US,D,20180816,000000,10.7162,10.7558,10.7162,10.7558,96868.310122117,0
+BLW.US,D,20180817,000000,10.7397,10.7784,10.7313,10.7558,98965.463482903,0
+BLW.US,D,20180820,000000,10.7558,10.8104,10.7464,10.7953,120674.98270381,0
+BLW.US,D,20180821,000000,10.8018,10.8104,10.783,10.783,100959.61741281,0
+BLW.US,D,20180822,000000,10.7953,10.8104,10.7784,10.7953,93925.924318198,0
+BLW.US,D,20180823,000000,10.783,10.8104,10.783,10.7953,94206.25266617,0
+BLW.US,D,20180824,000000,10.8018,10.8104,10.7868,10.8018,139104.44788348,0
+BLW.US,D,20180827,000000,10.8104,10.8104,10.7953,10.8104,104013.49744603,0
+BLW.US,D,20180828,000000,10.8104,10.8104,10.7953,10.8104,87973.194322969,0
+BLW.US,D,20180829,000000,10.8104,10.8376,10.8018,10.8376,95598.337757813,0
+BLW.US,D,20180830,000000,10.8376,10.8376,10.7886,10.8376,103064.2037222,0
+BLW.US,D,20180831,000000,10.8424,10.8498,10.817,10.8498,149309.88633944,0
+BLW.US,D,20180904,000000,10.8376,10.8595,10.8321,10.8498,82622.533166004,0
+BLW.US,D,20180905,000000,10.8498,10.8595,10.817,10.8321,102483.37188002,0
+BLW.US,D,20180906,000000,10.8254,10.8254,10.8018,10.8254,72125.086014236,0
+BLW.US,D,20180907,000000,10.8254,10.8254,10.7886,10.8104,101253.74980822,0
+BLW.US,D,20180910,000000,10.8018,10.8254,10.7953,10.8104,55989.216408907,0
+BLW.US,D,20180911,000000,10.8104,10.8321,10.7953,10.8321,106031.0120716,0
+BLW.US,D,20180912,000000,10.8104,10.8752,10.8104,10.8678,73967.39542232,0
+BLW.US,D,20180913,000000,10.8849,10.9,10.7953,10.817,153204.75141658,0
+BLW.US,D,20180914,000000,10.8376,10.8376,10.7953,10.817,59678.082624286,0
+BLW.US,D,20180917,000000,10.8254,10.8498,10.8104,10.8498,81337.69490446,0
+BLW.US,D,20180918,000000,10.8678,10.8678,10.7953,10.8104,85247.425878849,0
+BLW.US,D,20180919,000000,10.7886,10.8104,10.7388,10.7548,190039.25923043,0
+BLW.US,D,20180920,000000,10.783,10.7953,10.7622,10.7953,92681.436349162,0
+BLW.US,D,20180921,000000,10.783,10.7953,10.7558,10.783,90824.261043838,0
+BLW.US,D,20180924,000000,10.7699,10.783,10.7455,10.7455,130521.51592638,0
+BLW.US,D,20180925,000000,10.7548,10.7754,10.6729,10.7229,194100.83472665,0
+BLW.US,D,20180926,000000,10.7229,10.7455,10.7059,10.7455,140491.2237261,0
+BLW.US,D,20180927,000000,10.7455,10.7622,10.7068,10.7388,100763.17519926,0
+BLW.US,D,20180928,000000,10.7622,10.7886,10.7548,10.7886,123756.47083192,0
+BLW.US,D,20181001,000000,10.7953,10.8104,10.7774,10.7953,101213.39951571,0
+BLW.US,D,20181002,000000,10.8104,10.8254,10.7886,10.8254,98705.310281187,0
+BLW.US,D,20181003,000000,10.8376,10.8424,10.7886,10.8104,141172.93129957,0
+BLW.US,D,20181004,000000,10.817,10.817,10.7059,10.7152,178090.26339806,0
+BLW.US,D,20181005,000000,10.6861,10.7455,10.4836,10.4931,261240.53591613,0
+BLW.US,D,20181008,000000,10.4931,10.5938,10.4836,10.5212,180129.01501967,0
+BLW.US,D,20181009,000000,10.6154,10.6154,10.5626,10.6021,120185.46994467,0
+BLW.US,D,20181010,000000,10.6154,10.6221,10.5288,10.5494,144248.04832886,0
+BLW.US,D,20181011,000000,10.5353,10.5693,10.4761,10.5429,142215.66780605,0
+BLW.US,D,20181012,000000,10.5626,10.5636,10.5081,10.5146,138376.01891865,0
+BLW.US,D,20181015,000000,10.5561,10.6221,10.5146,10.6099,213240.67742444,0
+BLW.US,D,20181016,000000,10.6099,10.6474,10.6099,10.6221,160223.57861395,0
+BLW.US,D,20181017,000000,10.6389,10.6474,10.6021,10.6099,96356.498517105,0
+BLW.US,D,20181018,000000,10.5863,10.6021,10.5494,10.5561,106816.78092578,0
+BLW.US,D,20181019,000000,10.5561,10.5845,10.5353,10.5561,90479.159857885,0
+BLW.US,D,20181022,000000,10.5429,10.5626,10.5081,10.5212,116999.92053588,0
+BLW.US,D,20181023,000000,10.4836,10.5146,10.4205,10.4931,203874.10031281,0
+BLW.US,D,20181024,000000,10.5353,10.5353,10.5118,10.5146,141956.57645414,0
+BLW.US,D,20181025,000000,10.5288,10.5693,10.4836,10.5693,158886.70971206,0
+BLW.US,D,20181026,000000,10.5288,10.5504,10.4685,10.4931,103127.91471038,0
+BLW.US,D,20181029,000000,10.5353,10.5353,10.461,10.4761,131576.99463051,0
+BLW.US,D,20181030,000000,10.4685,10.5005,10.427,10.4384,116766.31357923,0
+BLW.US,D,20181031,000000,10.4836,10.4836,10.4131,10.4205,230854.64195545,0
+BLW.US,D,20181101,000000,10.4384,10.4685,10.4205,10.4685,119187.33112992,0
+BLW.US,D,20181102,000000,10.4525,10.5146,10.4063,10.4063,156996.61706285,0
+BLW.US,D,20181105,000000,10.4308,10.4685,10.4063,10.4459,177410.67952418,0
+BLW.US,D,20181106,000000,10.4459,10.5081,10.428,10.4761,225894.74152597,0
+BLW.US,D,20181107,000000,10.5081,10.5863,10.4685,10.5288,216709.74073063,0
+BLW.US,D,20181108,000000,10.5353,10.5626,10.5081,10.5626,151198.91713885,0
+BLW.US,D,20181109,000000,10.5494,10.5494,10.4836,10.5353,137673.07434913,0
+BLW.US,D,20181112,000000,10.5005,10.5288,10.4931,10.4931,108847.03774897,0
+BLW.US,D,20181113,000000,10.5081,10.5353,10.4761,10.5212,200705.54050086,0
+BLW.US,D,20181114,000000,10.5429,10.5523,10.4498,10.461,156226.77595572,0
+BLW.US,D,20181115,000000,10.461,10.461,10.3989,10.445,153784.52140898,0
+BLW.US,D,20181116,000000,10.4205,10.4205,10.3593,10.3829,163833.86794391,0
+BLW.US,D,20181119,000000,10.3829,10.3829,10.2943,10.3178,229284.16609694,0
+BLW.US,D,20181120,000000,10.2896,10.3131,10.2256,10.251,163194.63436256,0
+BLW.US,D,20181121,000000,10.2821,10.2943,10.219,10.2256,222214.37010903,0
+BLW.US,D,20181123,000000,10.2426,10.2699,10.2206,10.2426,54968.778748292,0
+BLW.US,D,20181126,000000,10.2603,10.2896,10.2256,10.2426,161138.89314407,0
+BLW.US,D,20181127,000000,10.2104,10.251,10.1944,10.2338,221292.68448007,0
+BLW.US,D,20181128,000000,10.2735,10.3178,10.251,10.2896,244254.12461865,0
+BLW.US,D,20181129,000000,10.2989,10.3178,10.2821,10.2989,181100.60758937,0
+BLW.US,D,20181130,000000,10.3066,10.3358,10.2735,10.2989,169134.62216014,0
+BLW.US,D,20181203,000000,10.3066,10.3593,10.2896,10.3131,194018.01044202,0
+BLW.US,D,20181204,000000,10.3131,10.3536,10.2821,10.3066,157349.15119742,0
+BLW.US,D,20181206,000000,10.2338,10.2896,10.1889,10.2735,297007.88467802,0
+BLW.US,D,20181207,000000,10.2689,10.2896,10.2426,10.2426,147252.02142136,0
+BLW.US,D,20181210,000000,10.2603,10.2896,10.1944,10.2821,174330.25324588,0
+BLW.US,D,20181211,000000,10.3178,10.3272,10.2735,10.3272,234820.65096942,0
+BLW.US,D,20181212,000000,10.3744,10.3744,10.1936,10.2181,351131.43098318,0
+BLW.US,D,20181213,000000,10.2181,10.25,10.1605,10.184,176747.02339736,0
+BLW.US,D,20181214,000000,10.1681,10.184,10.0787,10.0787,291201.6899556,0
+BLW.US,D,20181217,000000,10.0568,10.0929,9.99104,9.99104,394814.87002593,0
+BLW.US,D,20181218,000000,10.0202,10.0719,9.97685,10.0719,341551.42206114,0
+BLW.US,D,20181219,000000,10.007,10.0514,9.93536,9.94121,350600.50608171,0
+BLW.US,D,20181220,000000,9.87421,9.88544,9.57851,9.732,620961.2699552,0
+BLW.US,D,20181221,000000,9.68214,9.79233,9.66796,9.66796,476389.35743645,0
+BLW.US,D,20181224,000000,9.68878,9.74064,9.63609,9.71231,223700.95983313,0
+BLW.US,D,20181226,000000,9.72453,9.99958,9.70949,9.95541,465974.73456929,0
+BLW.US,D,20181227,000000,9.83759,9.929,9.83094,9.87421,330682.32747835,0
+BLW.US,D,20181228,000000,9.86682,9.96851,9.86012,9.9422,539165.91778568,0
+BLW.US,D,20181231,000000,9.9422,10.007,9.88002,9.90908,540808.59943081,0
+BLW.US,D,20190102,000000,9.88544,10.0524,9.88002,10.0524,112490.24442283,0
+BLW.US,D,20190103,000000,10.0278,10.0946,10.0146,10.0524,140310.70925961,0
+BLW.US,D,20190104,000000,10.0665,10.1625,10.0665,10.1277,177927.80037821,0
+BLW.US,D,20190107,000000,10.1473,10.3867,10.1473,10.3697,147442.09253608,0
+BLW.US,D,20190108,000000,10.4234,10.4525,10.4026,10.4421,173006.12654162,0
+BLW.US,D,20190109,000000,10.4817,10.4817,10.4234,10.4507,186443.83579771,0
+BLW.US,D,20190110,000000,10.4346,10.4346,10.3867,10.428,126064.93230349,0
+BLW.US,D,20190111,000000,10.4158,10.4507,10.3951,10.4346,89299.444726829,0
+BLW.US,D,20190114,000000,10.4234,10.4234,10.3772,10.3951,70033.241902463,0
+BLW.US,D,20190115,000000,10.4158,10.4346,10.3951,10.4234,89049.91002314,0
+BLW.US,D,20190116,000000,10.4346,10.4582,10.4158,10.4582,104486.02060833,0
+BLW.US,D,20190117,000000,10.4666,10.4666,10.428,10.4507,71448.68768977,0
+BLW.US,D,20190118,000000,10.4732,10.4893,10.428,10.428,122128.65508402,0
+BLW.US,D,20190122,000000,10.4421,10.4666,10.4158,10.4507,99278.709174769,0
+BLW.US,D,20190123,000000,10.4893,10.4893,10.3772,10.4158,132701.49357181,0
+BLW.US,D,20190124,000000,10.4158,10.4234,10.3951,10.4158,129960.85923044,0
+BLW.US,D,20190125,000000,10.4158,10.428,10.4083,10.428,96755.754043007,0
+BLW.US,D,20190128,000000,10.4158,10.4158,10.3772,10.4158,167691.56827798,0
+BLW.US,D,20190129,000000,10.4158,10.4977,10.4158,10.4893,99192.699340732,0
+BLW.US,D,20190130,000000,10.4977,10.5327,10.4893,10.5175,197501.93964542,0
+BLW.US,D,20190131,000000,10.5327,10.6154,10.5259,10.6154,91669.493486971,0
+BLW.US,D,20190201,000000,10.6211,10.7078,10.6089,10.6737,186010.60107811,0
+BLW.US,D,20190204,000000,10.6737,10.7812,10.6588,10.7586,256895.44652253,0
+BLW.US,D,20190205,000000,10.7492,10.7991,10.7255,10.7492,101710.34522348,0
+BLW.US,D,20190206,000000,10.7172,10.7728,10.7078,10.7406,66563.116746486,0
+BLW.US,D,20190207,000000,10.7078,10.7172,10.6795,10.6795,75971.106000449,0
+BLW.US,D,20190208,000000,10.6737,10.6878,10.6653,10.6653,83496.435553815,0
+BLW.US,D,20190211,000000,10.6653,10.7586,10.6653,10.7492,99262.781427726,0
+BLW.US,D,20190212,000000,10.7803,10.7886,10.6465,10.7406,205818.34730197,0
+BLW.US,D,20190213,000000,10.7323,10.7728,10.7323,10.7642,129945.99333319,0
+BLW.US,D,20190214,000000,10.7586,10.8489,10.7397,10.8226,251809.1859665,0
+BLW.US,D,20190215,000000,10.8226,10.8668,10.814,10.8367,116255.56382402,0
+BLW.US,D,20190219,000000,10.8414,10.8744,10.8226,10.8367,122373.94238851,0
+BLW.US,D,20190220,000000,10.8312,10.8668,10.8226,10.8489,106946.32660173,0
+BLW.US,D,20190221,000000,10.8575,10.8839,10.834,10.8839,85642.434005539,0
+BLW.US,D,20190222,000000,10.9073,10.9073,10.8668,10.8923,126019.27276196,0
+BLW.US,D,20190225,000000,10.8839,10.9395,10.8839,10.9254,98418.610834395,0
+BLW.US,D,20190226,000000,10.9346,11.0411,10.9346,11.0411,309032.2718464,0
+BLW.US,D,20190227,000000,10.9837,11.0477,10.9837,11.0477,117260.07373758,0
+BLW.US,D,20190228,000000,11.0694,11.0694,11.0242,11.0618,118047.96629137,0
+BLW.US,D,20190301,000000,11.091,11.091,11.0147,11.0552,141503.16658829,0
+BLW.US,D,20190304,000000,11.0694,11.0694,11.0147,11.0242,55077.08742819,0
+BLW.US,D,20190305,000000,11.0411,11.0477,10.9997,11.0335,93342.968776388,0
+BLW.US,D,20190306,000000,11.0147,11.0335,10.979,10.9837,85808.082574795,0
+BLW.US,D,20190307,000000,10.9649,11.0063,10.9404,10.9488,102704.23663902,0
+BLW.US,D,20190308,000000,10.9404,10.9404,10.9196,10.9404,98787.072716012,0
+BLW.US,D,20190311,000000,10.979,11.0063,10.9205,10.9837,119145.91898762,0
+BLW.US,D,20190312,000000,10.9913,11.0063,10.979,10.9997,68654.96085826,0
+BLW.US,D,20190313,000000,11.0063,11.0063,10.9714,10.9913,122602.24009614,0
+BLW.US,D,20190314,000000,11.0147,11.0147,10.9714,10.9997,50342.299156923,0
+BLW.US,D,20190315,000000,10.979,10.9997,10.9553,10.9553,63821.420555321,0
+BLW.US,D,20190318,000000,10.979,10.9913,10.9553,10.9837,90546.056395471,0
+BLW.US,D,20190319,000000,10.9837,11.0242,10.979,10.9997,69876.088131629,0
+BLW.US,D,20190320,000000,11.0063,11.0477,10.9714,11.0477,75838.374775083,0
+BLW.US,D,20190321,000000,11.0335,11.091,11.0242,11.091,50830.750066272,0
+BLW.US,D,20190322,000000,11.091,11.091,11.0335,11.0477,83872.330384054,0
+BLW.US,D,20190325,000000,11.0242,11.0477,10.9913,11.0063,78737.224737083,0
+BLW.US,D,20190326,000000,11.0477,11.0843,11.0335,11.0335,101831.39610101,0
+BLW.US,D,20190327,000000,11.0477,11.0704,10.9649,10.9649,137400.17894977,0
+BLW.US,D,20190328,000000,10.9553,10.9913,10.9488,10.9913,129497.89271636,0
+BLW.US,D,20190329,000000,11.0063,11.0335,10.979,11.0147,117784.62754024,0
+BLW.US,D,20190401,000000,11.0477,11.0618,11.0279,11.0618,45190.203913107,0
+BLW.US,D,20190402,000000,11.0618,11.0995,11.0618,11.091,95084.402453194,0
+BLW.US,D,20190403,000000,11.1202,11.1249,11.0704,11.0769,101147.56482793,0
+BLW.US,D,20190404,000000,11.091,11.0995,11.0552,11.091,113034.97337173,0
+BLW.US,D,20190405,000000,11.0843,11.1079,11.0704,11.0995,72138.890061675,0
+BLW.US,D,20190408,000000,11.1079,11.1202,11.0769,11.1202,46592.907502777,0
+BLW.US,D,20190409,000000,11.1249,11.1334,11.0618,11.1079,149310.94818924,0
+BLW.US,D,20190410,000000,11.1079,11.1485,11.091,11.1154,149853.55343853,0
+BLW.US,D,20190411,000000,11.1419,11.1985,11.1184,11.1985,120979.73359726,0
+BLW.US,D,20190412,000000,11.2135,11.2352,11.1249,11.1653,94556.663101138,0
+BLW.US,D,20190415,000000,11.1493,11.1881,11.1419,11.1493,65828.31668286,0
+BLW.US,D,20190416,000000,11.1795,11.189,11.1579,11.174,85837.814369277,0
+BLW.US,D,20190417,000000,11.189,11.2049,11.1249,11.1419,100781.22664591,0
+BLW.US,D,20190418,000000,11.1249,11.1653,11.1071,11.1334,105175.16113045,0
+BLW.US,D,20190422,000000,11.1419,11.189,11.1146,11.1795,110008.70143338,0
+BLW.US,D,20190423,000000,11.189,11.2275,11.1419,11.2049,128756.72155391,0
+BLW.US,D,20190424,000000,11.2135,11.2503,11.2049,11.2426,133254.71731913,0
+BLW.US,D,20190425,000000,11.222,11.2444,11.1653,11.174,121479.86485444,0
+BLW.US,D,20190426,000000,11.189,11.2444,11.189,11.1985,77169.934427957,0
+BLW.US,D,20190429,000000,11.222,11.2352,11.1493,11.174,103851.03442619,0
+BLW.US,D,20190430,000000,11.1653,11.1927,11.1146,11.1795,145821.70973681,0
+BLW.US,D,20190501,000000,11.1985,11.2275,11.174,11.2275,110634.13096731,0
+BLW.US,D,20190502,000000,11.222,11.222,11.174,11.2049,138257.09174072,0
+BLW.US,D,20190503,000000,11.2135,11.2626,11.174,11.2275,123709.74944059,0
+BLW.US,D,20190506,000000,11.189,11.2426,11.189,11.2275,93290.938136046,0
+BLW.US,D,20190507,000000,11.2049,11.2275,11.1579,11.1985,77773.065116021,0
+BLW.US,D,20190508,000000,11.189,11.2135,11.1653,11.2135,67913.789695814,0
+BLW.US,D,20190509,000000,11.1579,11.1579,11.1032,11.1202,136539.01875959,0
+BLW.US,D,20190510,000000,11.1202,11.1653,11.1184,11.1579,71166.23564219,0
+BLW.US,D,20190513,000000,11.0985,11.1249,11.0477,11.1249,119226.61957262,0
+BLW.US,D,20190514,000000,11.1493,11.1653,11.1334,11.1579,103527.17023629,0
+BLW.US,D,20190515,000000,11.1334,11.174,11.1146,11.1653,121243.07234838,0
+BLW.US,D,20190516,000000,11.1493,11.2435,11.1493,11.1795,105562.73630852,0
+BLW.US,D,20190517,000000,11.174,11.2435,11.1334,11.1795,272582.15366122,0
+BLW.US,D,20190520,000000,11.1985,11.1985,11.1334,11.1653,134193.39254492,0
+BLW.US,D,20190521,000000,11.174,11.2284,11.174,11.174,95952.99559199,0
+BLW.US,D,20190522,000000,11.1579,11.189,11.1493,11.1493,123163.95864188,0
+BLW.US,D,20190523,000000,11.1579,11.189,11.091,11.174,161710.16833806,0
+BLW.US,D,20190524,000000,11.174,11.2229,11.1653,11.2143,95708.770137318,0
+BLW.US,D,20190528,000000,11.1985,11.2699,11.1965,11.2143,100270.47689071,0
+BLW.US,D,20190529,000000,11.2143,11.3075,11.1881,11.2626,239123.2663709,0
+BLW.US,D,20190530,000000,11.2626,11.3162,11.2284,11.285,213370.22310041,0
+BLW.US,D,20190531,000000,11.2757,11.2757,11.1985,11.2229,73951.467675277,0
+BLW.US,D,20190603,000000,11.2143,11.2239,10.9978,11.0063,222574.33719222,0
+BLW.US,D,20190604,000000,11.0467,11.1334,11.0222,11.1202,122247.58226196,0
+BLW.US,D,20190605,000000,11.1202,11.1795,11.1202,11.1653,105047.73915408,0
+BLW.US,D,20190606,000000,11.1493,11.2229,11.1334,11.2059,62707.540112048,0
+BLW.US,D,20190607,000000,11.2059,11.2512,11.2021,11.2361,48787.751045436,0
+BLW.US,D,20190610,000000,11.2512,11.2699,11.2512,11.2567,44559.465130165,0
+BLW.US,D,20190611,000000,11.2757,11.3594,11.2757,11.3594,133462.8398805,0
+BLW.US,D,20190612,000000,11.352,11.3603,11.2444,11.2512,127829.72667597,0
+BLW.US,D,20190613,000000,11.285,11.3433,11.2802,11.3433,77208.161020863,0
+BLW.US,D,20190614,000000,11.3433,11.3735,11.3433,11.3669,40562.662471937,0
+BLW.US,D,20190617,000000,11.3858,11.3858,11.353,11.3735,99011.123024429,0
+BLW.US,D,20190618,000000,11.4075,11.4461,11.3998,11.3998,111508.03335513,0
+BLW.US,D,20190619,000000,11.3998,11.4367,11.3998,11.4216,136103.66034038,0
+BLW.US,D,20190620,000000,11.4367,11.4715,11.4329,11.4367,216161.82623232,0
+BLW.US,D,20190621,000000,11.4216,11.4544,11.416,11.431,87792.679856472,0
+BLW.US,D,20190624,000000,11.4367,11.4367,11.3952,11.4367,107629.09602501,0
+BLW.US,D,20190625,000000,11.431,11.4544,11.353,11.353,71801.221824341,0
+BLW.US,D,20190626,000000,11.3669,11.431,11.353,11.4216,157850.34430441,0
+BLW.US,D,20190627,000000,11.4461,11.4544,11.3998,11.4216,189258.79962527,0
+BLW.US,D,20190628,000000,11.431,11.431,11.4075,11.4216,137354.51940824,0
+BLW.US,D,20190701,000000,11.4461,11.4461,11.3952,11.4075,86747.819650388,0
+BLW.US,D,20190702,000000,11.4367,11.4715,11.432,11.4544,49418.489828374,0
+BLW.US,D,20190703,000000,11.4715,11.6071,11.463,11.6071,198667.85072905,0
+BLW.US,D,20190705,000000,11.5384,11.5384,11.4886,11.5044,85759.23748386,0
+BLW.US,D,20190708,000000,11.4886,11.5175,11.4216,11.4886,100617.70177626,0
+BLW.US,D,20190709,000000,11.4886,11.5307,11.4715,11.5175,82454.760897142,0
+BLW.US,D,20190710,000000,11.5609,11.5995,11.5459,11.5995,206980.01098638,0
+BLW.US,D,20190711,000000,11.6071,11.6541,11.5544,11.5911,132099.42473353,0
+BLW.US,D,20190712,000000,11.6071,11.6071,11.5609,11.576,85616.949610267,0
+BLW.US,D,20190715,000000,11.5685,11.6155,11.5609,11.5911,68835.475324758,0
+BLW.US,D,20190716,000000,11.5836,11.5911,11.5609,11.5836,120279.97457714,0
+BLW.US,D,20190717,000000,11.5911,11.5911,11.5544,11.5836,99718.314993182,0
+BLW.US,D,20190718,000000,11.5995,11.6232,11.5544,11.5995,189308.70656601,0
+BLW.US,D,20190719,000000,11.5911,11.6316,11.5911,11.6071,80607.142240043,0
+BLW.US,D,20190722,000000,11.6232,11.6232,11.5544,11.5911,97593.553537519,0
+BLW.US,D,20190723,000000,11.6071,11.6232,11.5911,11.6232,84643.23334098,0
+BLW.US,D,20190724,000000,11.6155,11.6881,11.5836,11.6852,109243.10772547,0
+BLW.US,D,20190725,000000,11.691,11.691,11.6232,11.6541,111237.26165537,0
+BLW.US,D,20190726,000000,11.6711,11.6711,11.6071,11.6618,86454.749104779,0
+BLW.US,D,20190729,000000,11.6541,11.6655,11.6071,11.6541,75283.02732815,0
+BLW.US,D,20190730,000000,11.6711,11.6769,11.5995,11.6769,132078.18773748,0
+BLW.US,D,20190731,000000,11.6769,11.7361,11.6618,11.6994,111452.81716536,0
+BLW.US,D,20190801,000000,11.7446,11.7917,11.721,11.7785,198651.92298199,0
+BLW.US,D,20190802,000000,11.7852,11.8162,11.7625,11.8086,65588.338627397,0
+BLW.US,D,20190805,000000,11.77,11.7917,11.6466,11.7068,82897.552264963,0
+BLW.US,D,20190806,000000,11.7361,11.7361,11.6891,11.6994,140141.87514093,0
+BLW.US,D,20190807,000000,11.6994,11.7775,11.6514,11.7446,118804.00335107,0
+BLW.US,D,20190808,000000,11.7361,11.7917,11.7361,11.7775,106585.29766873,0
+BLW.US,D,20190809,000000,11.7446,11.7917,11.7446,11.7852,108644.22443661,0
+BLW.US,D,20190812,000000,11.7917,11.7917,11.7541,11.7775,120722.76594494,0
+BLW.US,D,20190813,000000,11.7541,11.8001,11.7541,11.7917,97367.379529494,0
+BLW.US,D,20190814,000000,11.77,11.7738,11.7135,11.7277,138739.17155126,0
+BLW.US,D,20190815,000000,11.7541,11.77,11.6701,11.7068,158526.74262887,0
+BLW.US,D,20190816,000000,11.6984,11.8001,11.6769,11.7541,88458.459682911,0
+BLW.US,D,20190819,000000,11.8001,11.8275,11.7625,11.8001,108448.84407288,0
+BLW.US,D,20190820,000000,11.8086,11.8275,11.77,11.8086,66848.754343475,0
+BLW.US,D,20190821,000000,11.8162,11.8511,11.8162,11.8275,88014.606465283,0
+BLW.US,D,20190822,000000,11.834,11.8511,11.7541,11.7852,82709.604849845,0
+BLW.US,D,20190823,000000,11.7917,11.8275,11.7625,11.77,82225.401339708,0
+BLW.US,D,20190826,000000,11.8162,11.8689,11.7775,11.8689,91917.966340855,0
+BLW.US,D,20190827,000000,11.8275,11.8689,11.8171,11.8218,119377.40224464,0
+BLW.US,D,20190828,000000,11.8218,11.9224,11.8106,11.8775,169277.97188354,0
+BLW.US,D,20190829,000000,11.8849,11.9376,11.8511,11.8604,171692.61833541,0
+BLW.US,D,20190830,000000,11.8604,11.9508,11.8604,11.8849,179680.91440284,0
+BLW.US,D,20190903,000000,11.9084,11.9508,11.8943,11.9376,196590.87251451,0
+BLW.US,D,20190904,000000,11.9454,12.0261,11.9376,12.0177,95034.495512456,0
+BLW.US,D,20190905,000000,12.0329,12.1128,12.0177,12.0392,235333.52442421,0
+BLW.US,D,20190906,000000,12.0261,12.0525,11.9742,11.983,124895.83567047,0
+BLW.US,D,20190909,000000,11.9913,12.0977,11.9913,12.0977,117210.16679686,0
+BLW.US,D,20190910,000000,12.0977,12.1382,12.0817,12.1308,71689.727595036,0
+BLW.US,D,20190911,000000,12.1138,12.1221,12.0591,12.0894,87706.670022435,0
+BLW.US,D,20190912,000000,12.0762,12.1212,12.0762,12.0977,96754.692193205,0
+BLW.US,D,20190913,000000,12.1053,12.1053,11.9903,11.9997,123326.42166173,0
+BLW.US,D,20190916,000000,11.9997,12.0553,11.9508,11.982,182451.2805387,0
+BLW.US,D,20190917,000000,11.9903,12.0329,11.9649,11.9997,81755.001877009,0
+BLW.US,D,20190918,000000,12.0253,12.0894,11.9903,12.0762,97160.318817922,0
+BLW.US,D,20190919,000000,12.0762,12.1053,11.9997,12.0253,138140.28826242,0
+BLW.US,D,20190920,000000,12.0392,12.0977,12.0253,12.0666,102044.82791141,0
+BLW.US,D,20190923,000000,12.0591,12.1138,12.0591,12.1138,70928.381286334,0
+BLW.US,D,20190924,000000,12.1138,12.1723,12.0977,12.1382,97736.903260914,0
+BLW.US,D,20190925,000000,12.1308,12.1723,12.1138,12.1221,55164.15911203,0
+BLW.US,D,20190926,000000,12.1221,12.1382,12.0762,12.1053,92126.08890223,0
+BLW.US,D,20190927,000000,12.1053,12.1308,12.0817,12.0977,79882.960674444,0
+BLW.US,D,20190930,000000,12.1221,12.1626,12.0894,12.0894,160511.33991054,0
+BLW.US,D,20191001,000000,12.1053,12.129,12.0167,12.0392,125189.96806586,0
+BLW.US,D,20191002,000000,12.0392,12.0525,11.9216,11.982,200663.06650874,0
+BLW.US,D,20191003,000000,11.9903,12.0329,11.9066,11.9216,178679.59003869,0
+BLW.US,D,20191004,000000,11.9444,11.9903,11.8934,11.9216,126139.2617897,0
+BLW.US,D,20191007,000000,11.8999,11.9733,11.8839,11.917,148932.92965939,0
+BLW.US,D,20191008,000000,11.9084,11.9444,11.9084,11.917,119665.16354123,0
+BLW.US,D,20191009,000000,11.9733,12.0253,11.9461,12.0075,175296.53656654,0
+BLW.US,D,20191010,000000,12.0253,12.0591,11.9997,12.0591,164840.5015571,0
+BLW.US,D,20191011,000000,12.0817,12.0817,12.0075,12.0392,88056.018607599,0
+BLW.US,D,20191014,000000,12.0591,12.1138,12.0392,12.0685,95470.915781461,0
+BLW.US,D,20191015,000000,12.1053,12.1053,12.0591,12.0977,115668.360883,0
+BLW.US,D,20191016,000000,12.1053,12.1231,12.0685,12.1053,163639.54942998,0
+BLW.US,D,20191017,000000,12.1138,12.2099,12.109,12.2012,281074.82838506,0
+BLW.US,D,20191018,000000,12.1854,12.1854,12.129,12.1317,77084.986443723,0
+BLW.US,D,20191021,000000,12.1475,12.1723,12.1392,12.1723,109820.75401827,0
+BLW.US,D,20191022,000000,12.1854,12.2099,12.1553,12.2012,120444.56129657,0
+BLW.US,D,20191023,000000,12.1939,12.2144,12.1553,12.2012,103875.45697167,0
+BLW.US,D,20191024,000000,12.2099,12.2391,12.1723,12.2315,131282.86223507,0
+BLW.US,D,20191025,000000,12.223,12.2955,12.1994,12.2955,108412.74117957,0
+BLW.US,D,20191028,000000,12.3041,12.3041,12.2466,12.271,108270.45330598,0
+BLW.US,D,20191029,000000,12.2542,12.271,12.2391,12.271,149176.09326426,0
+BLW.US,D,20191030,000000,12.271,12.4039,12.2615,12.3878,325135.22410784,0
+BLW.US,D,20191031,000000,12.4039,12.4434,12.3407,12.4434,179068.22706657,0
+BLW.US,D,20191101,000000,12.4359,12.4566,12.4115,12.4566,142576.69673905,0
+BLW.US,D,20191104,000000,12.4434,12.4651,12.4039,12.4566,153685.76937732,0
+BLW.US,D,20191105,000000,12.4566,12.5375,12.4359,12.529,249826.71238441,0
+BLW.US,D,20191106,000000,12.5677,12.5818,12.4651,12.5375,154031.93241307,0
+BLW.US,D,20191107,000000,12.5441,12.5498,12.4679,12.4876,101290.91455132,0
+BLW.US,D,20191108,000000,12.514,12.5441,12.4706,12.529,93645.595970223,0
+BLW.US,D,20191111,000000,12.5441,12.5592,12.4876,12.5216,144967.98249526,0
+BLW.US,D,20191112,000000,12.496,12.5753,12.4876,12.5592,100783.35034552,0
+BLW.US,D,20191113,000000,12.529,12.5629,12.4791,12.4791,143192.56962477,0
+BLW.US,D,20191114,000000,12.5046,12.529,12.4188,12.4274,146178.4912706,0
+BLW.US,D,20191115,000000,12.4359,12.5441,12.4359,12.5375,74927.307644168,0
+BLW.US,D,20191118,000000,12.5507,12.5507,12.4924,12.5375,110046.92802628,0
+BLW.US,D,20191119,000000,12.5216,12.5902,12.45,12.4791,137169.75754252,0
+BLW.US,D,20191120,000000,12.5046,12.5375,12.4566,12.5375,93010.609788071,0
+BLW.US,D,20191121,000000,12.5375,12.5441,12.4566,12.4566,104400.0107743,0
+BLW.US,D,20191122,000000,12.4791,12.529,12.3633,12.37,195015.08740696,0
+BLW.US,D,20191125,000000,12.4029,12.4359,12.3783,12.4359,136485.92626944,0
+BLW.US,D,20191126,000000,12.4359,12.4706,12.4188,12.45,107598.30238072,0
+BLW.US,D,20191127,000000,12.4359,12.4566,12.4029,12.4274,127139.52430406,0
+BLW.US,D,20191129,000000,12.45,12.496,12.4115,12.4434,88984.07533536,0
+BLW.US,D,20191202,000000,12.4188,12.4566,12.3548,12.3868,245449.76749674,0
+BLW.US,D,20191203,000000,12.3783,12.3868,12.286,12.3246,216433.65978187,0
+BLW.US,D,20191204,000000,12.3163,12.45,12.3096,12.3868,231055.33156821,0
+BLW.US,D,20191205,000000,12.4188,12.4706,12.4188,12.4434,133206.93407799,0
+BLW.US,D,20191206,000000,12.4566,12.5902,12.4566,12.5685,191143.58302549,0
+BLW.US,D,20191209,000000,12.5507,12.5959,12.4651,12.5761,230652.89049291,0
+BLW.US,D,20191210,000000,12.5761,12.5902,12.5441,12.5902,85905.772756665,0
+BLW.US,D,20191211,000000,12.5902,12.6703,12.5818,12.6458,131651.32411671,0
+BLW.US,D,20191212,000000,12.663,12.6854,12.6214,12.677,95336.060856489,0
+BLW.US,D,20191213,000000,12.707,12.7118,12.6121,12.661,240783.99946267,0
+BLW.US,D,20191216,000000,12.6986,12.6986,12.6121,12.6439,156396.67192417,0
+BLW.US,D,20191217,000000,12.6478,12.6694,12.6025,12.6439,260177.62426338,0
+BLW.US,D,20191218,000000,12.6694,12.6694,12.5348,12.5489,307071.03526038,0
+BLW.US,D,20191219,000000,12.5489,12.6834,12.5263,12.6375,227054.28151077,0
+BLW.US,D,20191220,000000,12.6524,12.707,12.6375,12.661,96578.425125917,0
+BLW.US,D,20191223,000000,12.6986,12.7156,12.661,12.6694,89622.247066922,0
+BLW.US,D,20191224,000000,12.6834,12.7156,12.6703,12.692,58399.615461559,0
+BLW.US,D,20191226,000000,12.6834,12.7541,12.6761,12.7156,57124.333848241,0
+BLW.US,D,20191227,000000,12.7457,12.9849,12.7457,12.9199,379890.57104576,0
+BLW.US,D,20191230,000000,12.9775,13.0064,12.887,12.8955,202295.12965585,0
+BLW.US,D,20191231,000000,12.8616,13.1261,12.8521,12.9962,347067.73178737,0
+BLW.US,D,20200102,000000,13.081,13.1657,12.9124,13.0206,711743.05700693,0
+BLW.US,D,20200103,000000,12.9529,13.0056,12.87,12.9775,683064.61752937,0
+BLW.US,D,20200106,000000,12.9444,12.9688,12.8343,12.9688,633698.15834134,0
+BLW.US,D,20200107,000000,12.887,12.9444,12.8616,12.8955,161637.96255144,0
+BLW.US,D,20200108,000000,12.9199,12.9199,12.8784,12.8784,219545.94155425,0
+BLW.US,D,20200109,000000,12.8955,12.936,12.8426,12.87,127329.59541879,0
+BLW.US,D,20200110,000000,12.8616,12.9124,12.8539,12.8955,197513.61999327,0
+BLW.US,D,20200113,000000,12.9038,12.9688,12.9038,12.9688,147506.86537406,0
+BLW.US,D,20200114,000000,12.9849,12.9962,12.9529,12.9849,75483.716940905,0
+BLW.US,D,20200115,000000,12.9688,13.0469,12.9604,13.0386,164221.44312199,0
+BLW.US,D,20200116,000000,13.0141,13.1007,12.9962,13.0386,112560.32650982,0
+BLW.US,D,20200117,000000,13.0469,13.1327,13.0141,13.1102,164441.24603119,0
+BLW.US,D,20200121,000000,13.1327,13.1573,13.1045,13.1573,101600.97469377,0
+BLW.US,D,20200122,000000,13.1487,13.2147,13.1045,13.1986,131957.13685995,0
+BLW.US,D,20200123,000000,13.1741,13.2448,13.1657,13.2147,132268.25885221,0
+BLW.US,D,20200124,000000,13.2448,13.2533,13.178,13.2212,155352.8735679,0
+BLW.US,D,20200127,000000,13.1902,13.1902,13.0546,13.0874,139420.87912474,0
+BLW.US,D,20200128,000000,12.9915,13.0715,12.9915,13.0715,195012.96370736,0
+BLW.US,D,20200129,000000,13.0546,13.1327,13.0546,13.1261,110159.4841054,0
+BLW.US,D,20200130,000000,13.1102,13.1573,13.0932,13.1573,119553.66931192,0
+BLW.US,D,20200131,000000,13.1487,13.1902,12.9529,12.9915,305853.09353642,0
+BLW.US,D,20200203,000000,12.9915,13.0874,12.9915,13.0715,85976.916693461,0
+BLW.US,D,20200204,000000,13.0874,13.1261,13.0056,13.0141,295594.56259032,0
+BLW.US,D,20200205,000000,13.0386,13.0874,12.9915,13.0386,174750.74576784,0
+BLW.US,D,20200206,000000,13.0546,13.0546,12.9444,12.9529,325171.32700114,0
+BLW.US,D,20200207,000000,12.9604,12.9688,12.87,12.9124,284213.65640252,0
+BLW.US,D,20200210,000000,12.9199,12.9915,12.888,12.9849,100233.3121476,0
+BLW.US,D,20200211,000000,12.9915,13.081,12.9915,13.062,133325.86125593,0
+BLW.US,D,20200212,000000,13.081,13.0961,13.0537,13.062,82946.397355898,0
+BLW.US,D,20200213,000000,13.0791,13.1026,13.032,13.0791,121295.10298871,0
+BLW.US,D,20200214,000000,13.0601,13.1026,13.0461,13.1026,57537.39342158,0
+BLW.US,D,20200218,000000,13.1026,13.1648,13.0856,13.1252,152940.35081565,0
+BLW.US,D,20200219,000000,13.1477,13.1977,13.1083,13.1808,240150.07513031,0
+BLW.US,D,20200220,000000,13.1732,13.2212,13.1252,13.2212,84875.778447823,0
+BLW.US,D,20200221,000000,13.1977,13.2298,13.1648,13.1808,75913.76611109,0
+BLW.US,D,20200224,000000,13.1252,13.1732,13.0188,13.0283,147058.76475721,0
+BLW.US,D,20200225,000000,13.0601,13.063,12.4142,12.5122,489605.1400837,0
+BLW.US,D,20200226,000000,12.4396,12.6458,12.4396,12.6401,175162.74349139,0
+BLW.US,D,20200227,000000,12.4556,12.4933,12.0789,12.2615,461686.98506506,0
+BLW.US,D,20200228,000000,12.1109,12.1109,11.818,11.8726,896865.95164977,0
+BLW.US,D,20200302,000000,11.9742,12.3192,11.9742,12.2879,324200.79628126,0
+BLW.US,D,20200303,000000,12.2965,12.4773,12.2879,12.336,144640.93275594,0
+BLW.US,D,20200304,000000,12.4311,12.7316,12.4311,12.7099,157210.04887324,0
+BLW.US,D,20200305,000000,12.5818,12.6317,12.2965,12.3983,187578.95323705,0
+BLW.US,D,20200306,000000,12.2615,12.2965,12.0865,12.2466,194905.71687726,0
+BLW.US,D,20200309,000000,11.2127,11.673,11.2127,11.4912,323900.29278704,0
+BLW.US,D,20200310,000000,11.6814,11.7097,11.3642,11.5204,429966.34590213,0
+BLW.US,D,20200311,000000,11.4235,11.4235,10.7114,11.1146,564193.71764076,0
+BLW.US,D,20200312,000000,10.2358,10.4421,9.732,10.0437,714161.95085801,0
+BLW.US,D,20200313,000000,10.2999,10.656,10.2793,10.5591,479064.15709003,0
+BLW.US,D,20200316,000000,9.50321,10.0333,9.50321,9.93277,457853.70727648,0
+BLW.US,D,20200317,000000,9.8884,9.98727,9.48156,9.79517,622008.25386089,0
+BLW.US,D,20200318,000000,9.3921,9.43165,8.06141,8.13872,1203806.3793844,0
+BLW.US,D,20200319,000000,7.90442,8.69803,7.6554,8.2831,672278.34723122,0
+BLW.US,D,20200320,000000,8.4836,9.07943,8.36211,8.57852,469146.47993068,0
+BLW.US,D,20200323,000000,8.63785,8.63785,7.67962,7.68753,652418.57036702,0
+BLW.US,D,20200324,000000,7.89716,8.82037,7.89716,8.32349,677451.67947109,0
+BLW.US,D,20200325,000000,8.50828,9.47309,8.29204,9.26308,537812.05928693,0
+BLW.US,D,20200326,000000,9.19056,9.67471,9.18209,9.56914,794109.68437042,0
+BLW.US,D,20200327,000000,9.53804,9.74422,9.29698,9.66605,313122.51728731,0
+BLW.US,D,20200330,000000,9.74422,10.0052,9.59933,9.82058,386859.49130237,0
+BLW.US,D,20200331,000000,9.87421,10.3564,9.77729,10.1483,581939.35154731,0
+BLW.US,D,20200401,000000,9.72745,9.86682,9.52958,9.72745,467427.34509971,0
+BLW.US,D,20200402,000000,9.55501,9.97139,9.36101,9.90456,364748.59285595,0
+BLW.US,D,20200403,000000,9.93277,10.0184,9.52958,9.56349,375143.04057684,0
+BLW.US,D,20200406,000000,9.66605,9.9958,9.64928,9.68309,468229.04170092,0
+BLW.US,D,20200407,000000,9.8366,10.1804,9.8366,10.042,344616.9824422,0
+BLW.US,D,20200408,000000,10.1077,10.444,10.0759,10.3564,278425.51312672,0
+BLW.US,D,20200409,000000,10.6154,11.3407,10.6154,10.8321,460331.00286673,0
+BLW.US,D,20200413,000000,10.768,10.8971,10.5429,10.6869,390220.24592865,0
+BLW.US,D,20200414,000000,10.8536,10.961,10.7754,10.8217,233739.68787004,0
+BLW.US,D,20200415,000000,10.4902,10.767,10.4337,10.7426,167169.13817492,0
+BLW.US,D,20200416,000000,10.6606,10.6946,10.4498,10.5081,308988.73600449,0
+BLW.US,D,20200417,000000,10.751,10.9517,10.6134,10.9291,462598.05219599,0
+BLW.US,D,20200420,000000,10.88,10.88,10.655,10.6851,135683.16781843,0
+BLW.US,D,20200421,000000,10.5713,10.5713,10.3687,10.5146,81752.878177405,0
+BLW.US,D,20200422,000000,10.5787,10.7078,10.5317,10.6776,99515.501680822,0
+BLW.US,D,20200423,000000,10.701,10.7896,10.5713,10.5787,162478.94759537,0
+BLW.US,D,20200424,000000,10.6193,10.655,10.5636,10.5636,100405.33181568,0
+BLW.US,D,20200427,000000,10.5713,10.6315,10.4902,10.5166,189775.9204793,0
+BLW.US,D,20200428,000000,10.4987,10.5561,10.4666,10.4666,168595.20246025,0
+BLW.US,D,20200429,000000,10.5476,10.7426,10.5222,10.7078,258679.35419144,0
+BLW.US,D,20200430,000000,10.7605,10.7605,10.6776,10.7605,116809.84942115,0
+BLW.US,D,20200501,000000,10.6776,10.7341,10.5081,10.5476,107697.0544124,0
+BLW.US,D,20200504,000000,10.5636,10.5977,10.4732,10.5881,147867.89430705,0
+BLW.US,D,20200505,000000,10.655,10.7605,10.5977,10.6193,240964.51392918,0
+BLW.US,D,20200506,000000,10.6946,10.7172,10.6134,10.6267,157369.32634368,0
+BLW.US,D,20200507,000000,10.6776,10.8404,10.6267,10.6692,157317.29570333,0
+BLW.US,D,20200508,000000,10.7426,10.815,10.6946,10.7754,128342.60013078,0
+BLW.US,D,20200511,000000,10.7426,10.7754,10.7265,10.7605,91365.804443332,0
+BLW.US,D,20200512,000000,10.8321,10.8376,10.7754,10.8075,107476.18965339,0
+BLW.US,D,20200513,000000,10.7896,10.7896,10.5713,10.5787,198872.78774101,0
+BLW.US,D,20200514,000000,10.5459,10.5552,10.3499,10.5459,206883.38265433,0
+BLW.US,D,20200515,000000,10.5053,10.5459,10.4817,10.5146,119789.39996817,0
+BLW.US,D,20200518,000000,10.6936,10.7605,10.6352,10.751,118830.54959612,0
+BLW.US,D,20200519,000000,10.751,10.7605,10.654,10.7605,174233.62491382,0
+BLW.US,D,20200520,000000,10.7426,10.864,10.7426,10.815,99255.348479104,0
+BLW.US,D,20200521,000000,10.8075,10.963,10.8075,10.9536,78957.027646288,0
+BLW.US,D,20200522,000000,10.9536,11.1344,10.9215,11.0533,219115.89238408,0
+BLW.US,D,20200526,000000,11.1749,11.2616,11.1625,11.2021,141131.51915726,0
+BLW.US,D,20200527,000000,11.2406,11.2776,11.2181,11.2616,189647.43665316,0
+BLW.US,D,20200528,000000,11.2689,11.4168,11.2484,11.4084,179145.74210218,0
+BLW.US,D,20200529,000000,11.4432,11.4527,11.3584,11.4168,160004.83755455,0
+BLW.US,D,20200601,000000,11.4527,11.5987,11.3952,11.5573,178131.67554038,0
+BLW.US,D,20200602,000000,11.5891,11.7287,11.5573,11.7287,152575.07448345,0
+BLW.US,D,20200603,000000,11.8115,11.918,11.72,11.833,186947.15260429,0
+BLW.US,D,20200604,000000,11.833,11.833,11.7051,11.7643,136244.88636417,0
+BLW.US,D,20200605,000000,11.9019,11.9894,11.8425,11.868,113786.7630322,0
+BLW.US,D,20200608,000000,11.964,11.964,11.9019,11.9254,162574.51407764,0
+BLW.US,D,20200609,000000,11.8952,11.918,11.8417,11.8501,111697.04262003,0
+BLW.US,D,20200610,000000,11.9019,11.9019,11.7371,11.8501,188342.42324534,0
+BLW.US,D,20200611,000000,11.7051,11.7051,11.3952,11.4263,347097.46358185,0
+BLW.US,D,20200612,000000,11.6071,11.656,11.5092,11.5891,134719.00819737,0
+BLW.US,D,20200615,000000,11.4413,11.5987,11.3556,11.5242,146946.2086781,0
+BLW.US,D,20200616,000000,11.7379,11.7379,11.5092,11.5327,348385.4873928,0
+BLW.US,D,20200617,000000,11.5477,11.5553,11.494,11.5092,140663.24339417,0
+BLW.US,D,20200618,000000,11.5092,11.5477,11.479,11.5477,117992.75010162,0
+BLW.US,D,20200619,000000,11.5891,11.6287,11.4856,11.494,119257.4132169,0
+BLW.US,D,20200622,000000,11.5638,11.5638,11.4507,11.4856,150350.4991463,0
+BLW.US,D,20200623,000000,11.5563,11.6119,11.5092,11.6071,126873.00000352,0
+BLW.US,D,20200624,000000,11.5891,11.5891,11.4094,11.5092,124359.60151997,0
+BLW.US,D,20200625,000000,11.5026,11.5026,11.3698,11.4243,86455.810954583,0
+BLW.US,D,20200626,000000,11.4413,11.4413,11.2757,11.3021,95047.237710092,0
+BLW.US,D,20200629,000000,11.3462,11.3462,11.2059,11.2933,110146.74190776,0
+BLW.US,D,20200630,000000,11.3368,11.4667,11.3057,11.4507,209512.52276637,0
+BLW.US,D,20200701,000000,11.494,11.494,11.4243,11.4762,101854.75679668,0
+BLW.US,D,20200702,000000,11.5638,11.5891,11.4856,11.5638,97680.625221359,0
+BLW.US,D,20200706,000000,11.6409,11.6955,11.5807,11.6955,100005.01443997,0
+BLW.US,D,20200707,000000,11.656,11.7379,11.6409,11.656,212402.87792995,0
+BLW.US,D,20200708,000000,11.656,11.6881,11.5987,11.6071,141435.20820091,0
+BLW.US,D,20200709,000000,11.6409,11.6486,11.494,11.5092,106419.64909948,0
+BLW.US,D,20200710,000000,11.5563,11.5731,11.4762,11.5092,94710.631322563,0
+BLW.US,D,20200713,000000,11.5731,11.6647,11.5158,11.5563,280142.52425808,0
+BLW.US,D,20200714,000000,11.5544,11.6145,11.5544,11.5872,96994.670248666,0
+BLW.US,D,20200715,000000,11.5872,11.6637,11.5713,11.6476,142744.46900791,0
+BLW.US,D,20200716,000000,11.6399,11.7042,11.6232,11.6476,101896.16893899,0
+BLW.US,D,20200717,000000,11.6316,11.8124,11.6316,11.7042,148426.4273034,0
+BLW.US,D,20200720,000000,11.7559,11.7804,11.6945,11.7042,115369.98108837,0
+BLW.US,D,20200721,000000,11.7861,11.8445,11.7559,11.835,95342.431955306,0
+BLW.US,D,20200722,000000,11.8529,11.9122,11.7861,11.9038,83657.836723862,0
+BLW.US,D,20200723,000000,11.9038,11.9366,11.8887,11.9198,89281.393280182,0
+BLW.US,D,20200724,000000,11.9273,12.0121,11.9038,11.9688,112756.76872335,0
+BLW.US,D,20200727,000000,11.9943,12.1534,11.9858,12.1006,405583.08887744,0
+BLW.US,D,20200728,000000,12.109,12.128,12.0685,12.1176,118298.56284484,0
+BLW.US,D,20200729,000000,12.1534,12.2503,12.144,12.2344,143463.34132449,0
+BLW.US,D,20200730,000000,12.2344,12.2418,12.1768,12.2418,111485.73450925,0
+BLW.US,D,20200731,000000,12.3256,12.3256,12.1607,12.1768,161653.89029851,0
+BLW.US,D,20200803,000000,12.1768,12.2842,12.1607,12.2767,117892.93622014,0
+BLW.US,D,20200804,000000,12.2937,12.3661,12.2674,12.3588,171175.49748137,0
+BLW.US,D,20200805,000000,12.3755,12.4424,12.3417,12.4256,120863.99196874,0
+BLW.US,D,20200806,000000,12.4575,12.4914,12.4161,12.45,140353.18325171,0
+BLW.US,D,20200807,000000,12.5084,12.5084,12.3661,12.3924,190031.82628181,0
+BLW.US,D,20200810,000000,12.4424,12.4828,12.4056,12.4161,196654.58350269,0
+BLW.US,D,20200811,000000,12.4161,12.4424,12.3417,12.3417,165299.22067195,0
+BLW.US,D,20200812,000000,12.3991,12.4424,12.3755,12.4161,114147.79196521,0
+BLW.US,D,20200813,000000,12.4142,12.5158,12.4142,12.499,145916.21436927,0
+BLW.US,D,20200814,000000,12.4821,12.499,12.4237,12.4642,53911.176344573,0
+BLW.US,D,20200817,000000,12.4642,12.4905,12.4066,12.4066,95045.114010485,0
+BLW.US,D,20200818,000000,12.4642,12.5612,12.432,12.548,226727.23177148,0
+BLW.US,D,20200819,000000,12.5563,12.6147,12.499,12.5563,197252.40494174,0
+BLW.US,D,20200820,000000,12.5563,12.6326,12.548,12.6326,109153.91234203,0
+BLW.US,D,20200821,000000,12.6326,12.6401,12.5328,12.5563,75771.478237498,0
+BLW.US,D,20200824,000000,12.5969,12.6233,12.5734,12.6062,72846.082030425,0
+BLW.US,D,20200825,000000,12.5734,12.5969,12.5328,12.5658,91871.244949526,0
+BLW.US,D,20200826,000000,12.5969,12.6307,12.5648,12.5808,106100.0323088,0
+BLW.US,D,20200827,000000,12.5563,12.658,12.5563,12.6401,98510.991767251,0
+BLW.US,D,20200828,000000,12.6488,12.6816,12.499,12.5074,183917.69511653,0
+BLW.US,D,20200831,000000,12.5234,12.5563,12.3491,12.4481,207445.10120006,0
+BLW.US,D,20200901,000000,12.4905,12.5658,12.4632,12.5658,111935.95882569,0
+BLW.US,D,20200902,000000,12.5328,12.6816,12.5158,12.6665,106555.56587424,0
+BLW.US,D,20200903,000000,12.6488,12.658,12.4461,12.4726,219457.80802062,0
+BLW.US,D,20200904,000000,12.5328,12.548,12.3738,12.5158,81899.413450209,0
+BLW.US,D,20200908,000000,12.4821,12.5404,12.3227,12.4566,261222.48446947,0
+BLW.US,D,20200909,000000,12.4726,12.6439,12.4726,12.6326,240015.22020534,0
+BLW.US,D,20200910,000000,12.6488,12.6816,12.5969,12.6233,149391.64877426,0
+BLW.US,D,20200911,000000,12.6147,12.6752,12.5979,12.6752,97585.058739094,0
+BLW.US,D,20200914,000000,12.7137,12.7466,12.6892,12.7287,102049.07531062,0
+BLW.US,D,20200915,000000,12.7287,12.7287,12.6392,12.6966,103579.20087663,0
+BLW.US,D,20200916,000000,12.6796,12.8152,12.6647,12.7899,119761.79187328,0
+BLW.US,D,20200917,000000,12.7466,12.8485,12.7212,12.8323,214472.42319586,0
+BLW.US,D,20200918,000000,12.7986,12.8625,12.7805,12.8152,88222.729026659,0
+BLW.US,D,20200921,000000,12.7805,12.8059,12.6796,12.7561,91375.361091558,0
+BLW.US,D,20200922,000000,12.7372,12.7654,12.6892,12.7466,100946.87521517,0
+BLW.US,D,20200923,000000,12.6966,12.7137,12.4697,12.5046,72390.548464968,0
+BLW.US,D,20200924,000000,12.4791,12.5385,12.3275,12.336,126984.49423283,0
+BLW.US,D,20200925,000000,12.3114,12.3623,12.1854,12.2955,205422.27732548,0
+BLW.US,D,20200928,000000,12.3192,12.3915,12.2691,12.336,94654.353283007,0
+BLW.US,D,20200929,000000,12.286,12.3456,12.2691,12.3114,174269.72780711,0
+BLW.US,D,20200930,000000,12.3783,12.4029,12.3041,12.336,305433.66286426,0
+BLW.US,D,20201001,000000,12.3539,12.4613,12.3539,12.4378,102622.4742042,0
+BLW.US,D,20201002,000000,12.3275,12.4461,12.3275,12.3783,106756.25548701,0
+BLW.US,D,20201005,000000,12.4115,12.5046,12.4029,12.4876,141983.12269921,0
+BLW.US,D,20201006,000000,12.4697,12.5629,12.4697,12.5216,76659.184672749,0
+BLW.US,D,20201007,000000,12.613,12.7052,12.5912,12.613,111408.21947364,0
+BLW.US,D,20201008,000000,12.6892,12.6892,12.5451,12.5629,93800.626041451,0
+BLW.US,D,20201009,000000,12.579,12.6392,12.579,12.6307,46369.919044162,0
+BLW.US,D,20201012,000000,12.6796,12.6796,12.613,12.6732,84410.68823414,0
+BLW.US,D,20201013,000000,12.6214,12.6468,12.6044,12.6044,65282.525884154,0
+BLW.US,D,20201014,000000,12.578,12.663,12.578,12.5931,69219.864953417,0
+BLW.US,D,20201015,000000,12.5112,12.5395,12.4679,12.5158,54503.688534608,0
+BLW.US,D,20201016,000000,12.5273,12.5517,12.3755,12.3832,94976.093773295,0
+BLW.US,D,20201019,000000,12.417,12.4669,12.3324,12.3661,176947.71301009,0
+BLW.US,D,20201020,000000,12.3924,12.451,12.3755,12.451,80079.402887986,0
+BLW.US,D,20201021,000000,12.417,12.4858,12.417,12.4434,64698.508492543,0
+BLW.US,D,20201022,000000,12.4434,12.4434,12.3417,12.3991,110514.14193957,0
+BLW.US,D,20201023,000000,12.4264,12.4575,12.3661,12.3832,83316.982937121,0
+BLW.US,D,20201026,000000,12.3832,12.3832,12.2737,12.2823,118262.45995156,0
+BLW.US,D,20201027,000000,12.2823,12.2823,12.2532,12.255,67323.401205386,0
+BLW.US,D,20201028,000000,12.1656,12.2144,12.0469,12.0875,103635.47891619,0
+BLW.US,D,20201029,000000,12.1035,12.1128,12.0621,12.1035,117096.54886794,0
+BLW.US,D,20201030,000000,12.1212,12.143,12.0469,12.0621,95021.753314821,0
+BLW.US,D,20201102,000000,12.0705,12.1656,12.0705,12.1128,72428.775057872,0
+BLW.US,D,20201103,000000,12.1475,12.2315,11.9518,12.0215,551916.61021926,0
+BLW.US,D,20201104,000000,12.0621,12.255,12.0621,12.1562,130482.22748368,0
+BLW.US,D,20201105,000000,12.207,12.3661,12.207,12.3417,131592.92237755,0
+BLW.US,D,20201106,000000,12.3417,12.5517,12.3059,12.5112,230949.14658793,0
+BLW.US,D,20201109,000000,12.6796,12.7043,12.6194,12.663,121171.92841159,0
+BLW.US,D,20201110,000000,12.6958,12.7795,12.6194,12.7457,116477.49043283,0
+BLW.US,D,20201111,000000,12.7457,12.8323,12.7202,12.8323,114608.63477967,0
+BLW.US,D,20201112,000000,12.8239,12.8239,12.7231,12.7644,107374.25207232,0
+BLW.US,D,20201113,000000,12.7712,12.8039,12.7439,12.787,100925.63821912,0
+BLW.US,D,20201116,000000,12.8313,12.8616,12.8039,12.8475,94878.403591427,0
+BLW.US,D,20201117,000000,12.8135,12.9312,12.7712,12.9312,84819.500408268,0
+BLW.US,D,20201118,000000,12.8974,12.9915,12.8974,12.9755,129570.09850295,0
+BLW.US,D,20201119,000000,12.9755,13.0583,12.9492,13.0508,147593.9370579,0
+BLW.US,D,20201120,000000,13.0583,13.1026,13.0121,13.0772,178624.37384894,0
+BLW.US,D,20201123,000000,13.0932,13.178,13.0838,13.178,101334.45039324,0
+BLW.US,D,20201124,000000,13.2119,13.3306,13.2119,13.3306,112233.27677053,0
+BLW.US,D,20201125,000000,13.3645,13.469,13.3192,13.3832,144872.416013,0
+BLW.US,D,20201127,000000,13.3832,13.4331,13.3645,13.3832,46210.641573723,0
+BLW.US,D,20201130,000000,13.3832,13.501,13.3306,13.501,218125.18651793,0
+BLW.US,D,20201201,000000,13.5188,13.5866,13.4238,13.4839,176306.35572912,0
+BLW.US,D,20201202,000000,13.4924,13.551,13.4924,13.5339,144278.84197315,0
+BLW.US,D,20201203,000000,13.5265,13.5857,13.4766,13.4924,95511.266073972,0
+BLW.US,D,20201204,000000,13.4924,13.5339,13.4417,13.501,133859.97170681,0
+BLW.US,D,20201207,000000,13.4766,13.5339,13.3832,13.3909,135984.73316247,0
+BLW.US,D,20201208,000000,13.3832,13.5188,13.3832,13.4924,77882.435645725,0
+BLW.US,D,20201209,000000,13.4766,13.551,13.4417,13.4511,130971.74024283,0
+BLW.US,D,20201210,000000,13.469,14.4285,13.4238,13.4511,92394.736902371,0
+BLW.US,D,20201211,000000,13.469,13.4839,13.2975,13.3306,136324.52509939,0
+BLW.US,D,20201214,000000,13.4228,13.4502,13.3219,13.3371,96865.124572708,0
+BLW.US,D,20201215,000000,13.3371,13.4144,13.3306,13.4144,112448.83228052,0
+BLW.US,D,20201216,000000,13.4408,13.4408,13.3371,13.3889,94085.201788635,0
+BLW.US,D,20201217,000000,13.4408,13.4585,13.3889,13.4144,85114.694653482,0
+BLW.US,D,20201218,000000,13.4321,13.6969,13.4321,13.6376,320412.11618441,0
+BLW.US,D,20201221,000000,13.6214,13.6376,13.5687,13.6376,149798.33724878,0
+BLW.US,D,20201222,000000,13.5773,13.63,13.5085,13.5339,133554.15896355,0
+BLW.US,D,20201223,000000,13.551,13.6214,13.5255,13.5857,92475.437487395,0
+BLW.US,D,20201224,000000,13.5951,13.662,13.5951,13.612,63207.671369227,0
+BLW.US,D,20201228,000000,13.612,13.662,13.4916,13.5255,174476.78851867,0
+BLW.US,D,20201229,000000,13.5255,13.5593,13.5085,13.5358,126841.14450943,0
+BLW.US,D,20201230,000000,13.5669,13.629,13.5669,13.5933,120319.26301983,0
+BLW.US,D,20201231,000000,13.5933,13.696,13.548,13.696,166964.20116295,0
+BLW.US,D,20210104,000000,13.6611,13.6696,13.4558,13.4652,323611.46964063,0
+BLW.US,D,20210105,000000,13.4981,13.6207,13.4294,13.5669,289605.72970179,0
+BLW.US,D,20210106,000000,13.5848,13.7487,13.5066,13.6207,382039.75504687,0
+BLW.US,D,20210107,000000,13.6866,13.7223,13.6027,13.629,140183.28728324,0
+BLW.US,D,20210108,000000,13.6611,13.696,13.5848,13.6112,134815.63652943,0
+BLW.US,D,20210111,000000,13.6112,13.6696,13.5783,13.6442,112884.19069971,0
+BLW.US,D,20210112,000000,13.6442,13.7307,13.6432,13.7223,103815.99338269,0
+BLW.US,D,20210113,000000,13.6769,13.8071,13.6769,13.8071,151964.51084677,0
+BLW.US,D,20210114,000000,13.8071,13.8683,13.792,13.8599,95028.124413639,0
+BLW.US,D,20210115,000000,13.8852,13.9286,13.7392,13.7392,115819.14355501,0
+BLW.US,D,20210119,000000,13.7581,13.9124,13.7581,13.8947,93119.980317774,0
+BLW.US,D,20210120,000000,13.8777,13.9711,13.8777,13.9286,68852.464921606,0
+BLW.US,D,20210121,000000,13.9794,13.9794,13.8852,13.9456,110522.636738,0
+BLW.US,D,20210122,000000,13.953,13.953,13.7307,13.7487,164266.0408137,0
+BLW.US,D,20210125,000000,13.7392,13.7392,13.6366,13.6611,138803.94438925,0
+BLW.US,D,20210126,000000,13.6442,13.696,13.6112,13.6112,143768.09221795,0
+BLW.US,D,20210127,000000,13.5848,13.6207,13.4737,13.516,167500.43531342,0
+BLW.US,D,20210128,000000,13.5406,13.6112,13.4652,13.4737,160452.93817138,0
+BLW.US,D,20210129,000000,13.4558,13.4981,13.4012,13.4737,84431.925230197,0
+BLW.US,D,20210201,000000,13.4821,13.549,13.3787,13.4115,326077.08488306,0
+BLW.US,D,20210202,000000,13.4558,13.5933,13.4558,13.5848,67998.737680048,0
+BLW.US,D,20210203,000000,13.6366,13.6611,13.5933,13.6534,128768.40190174,0
+BLW.US,D,20210204,000000,13.6611,13.6866,13.6112,13.6366,151049.19631663,0
+BLW.US,D,20210205,000000,13.7223,13.7223,13.6442,13.713,84161.15353045,0
+BLW.US,D,20210208,000000,13.7666,13.7985,13.713,13.7985,92813.105724727,0
+BLW.US,D,20210209,000000,13.792,13.8777,13.775,13.8683,66361.36528393,0
+BLW.US,D,20210210,000000,13.8947,13.9041,13.7985,13.8513,100049.6121317,0
+BLW.US,D,20210211,000000,13.8947,13.8947,13.7836,13.8335,88597.562007094,0
+BLW.US,D,20210212,000000,13.8493,13.9022,13.8052,13.8663,97915.294027807,0
+BLW.US,D,20210216,000000,13.8493,13.8711,13.7817,13.8125,116006.02912032,0
+BLW.US,D,20210217,000000,13.7817,13.8315,13.7023,13.8125,119467.65947789,0
+BLW.US,D,20210218,000000,13.7968,13.8125,13.7458,13.8125,91731.080775541,0
+BLW.US,D,20210219,000000,13.8493,13.8663,13.7836,13.7901,139814.82540164,0
+BLW.US,D,20210222,000000,13.7901,13.8203,13.7458,13.7646,104322.49573869,0
+BLW.US,D,20210223,000000,13.7968,13.7968,13.6346,13.7194,151438.89519431,0
+BLW.US,D,20210224,000000,13.7365,13.7817,13.7101,13.7646,94986.712271324,0
+BLW.US,D,20210225,000000,13.7101,13.7817,13.5461,13.5632,112714.29473125,0
+BLW.US,D,20210226,000000,13.6082,13.7101,13.5207,13.6837,101320.6463458,0
+BLW.US,D,20210301,000000,13.7101,13.8222,13.7101,13.8052,78912.429954567,0
+BLW.US,D,20210302,000000,13.8052,13.9211,13.7901,13.9211,78179.753590544,0
+BLW.US,D,20210303,000000,13.8663,13.952,13.8222,13.9276,95997.593283715,0
+BLW.US,D,20210304,000000,13.9022,14.0058,13.728,13.8315,144591.0258152,0
+BLW.US,D,20210305,000000,13.8928,13.9701,13.8052,13.9276,87100.35378496,0
+BLW.US,D,20210308,000000,13.8928,14.0395,13.8928,13.9877,102075.62155569,0
+BLW.US,D,20210309,000000,14.0141,14.1083,14.0009,14.0999,100068.72542815,0
+BLW.US,D,20210310,000000,14.1169,14.1442,14.0867,14.0999,79638.735219769,0
+BLW.US,D,20210311,000000,14.1169,14.18,13.8315,13.8833,154127.49889533,0
+BLW.US,D,20210312,000000,13.9002,13.9097,13.8476,13.857,54480.327838944,0
+BLW.US,D,20210315,000000,13.8909,13.9956,13.8843,13.9868,71325.51311263,0
+BLW.US,D,20210316,000000,14.0482,14.0736,13.9868,14.0482,79646.168168392,0
+BLW.US,D,20210317,000000,13.9956,14.0905,13.9868,14.0736,54343.349214365,0
+BLW.US,D,20210318,000000,14.0386,14.1083,13.9956,14.065,80751.553813241,0
+BLW.US,D,20210319,000000,14.0736,14.1498,14.065,14.1263,90838.065091275,0
+BLW.US,D,20210322,000000,14.1347,14.2479,14.1347,14.2214,115921.08113609,0
+BLW.US,D,20210323,000000,14.2119,14.2656,14.2119,14.2382,71424.265144302,0
+BLW.US,D,20210324,000000,14.2835,14.292,14.2479,14.2571,92786.559479653,0
+BLW.US,D,20210325,000000,14.2656,14.292,14.2119,14.2382,111309.46744198,0
+BLW.US,D,20210326,000000,14.2571,14.3015,14.2487,14.2835,63737.534420888,0
+BLW.US,D,20210329,000000,14.292,14.3693,14.2807,14.342,87251.136456977,0
+BLW.US,D,20210330,000000,14.3015,14.3505,14.3015,14.3505,67241.638770561,0
+BLW.US,D,20210331,000000,14.405,14.6142,14.3835,14.5895,200781.99368667,0
+BLW.US,D,20210401,000000,14.665,14.665,14.5718,14.5801,121964.06836457,0
+BLW.US,D,20210405,000000,14.5895,14.6142,14.231,14.4759,140597.40870638,0
+BLW.US,D,20210406,000000,14.5435,14.5895,14.5076,14.5895,67397.73069159,0
+BLW.US,D,20210407,000000,14.6142,14.6696,14.5076,14.5171,119081.14614962,0
+BLW.US,D,20210408,000000,14.5528,14.6565,14.5528,14.63,145354.49582353,0
+BLW.US,D,20210409,000000,14.6838,14.8053,14.6565,14.779,145790.91609252,0
+BLW.US,D,20210412,000000,14.8127,14.8127,14.7535,14.7706,127013.16417751,0
+BLW.US,D,20210413,000000,14.7619,14.8053,14.7619,14.7619,110029.93842944,0
+BLW.US,D,20210414,000000,14.8118,14.8919,14.7855,14.8391,120161.04739919,0
+BLW.US,D,20210415,000000,14.9005,14.9088,14.8118,14.8571,66401.715576442,0
+BLW.US,D,20210416,000000,14.8751,14.8919,14.8205,14.8297,55685.527365271,0
+BLW.US,D,20210419,000000,14.8487,14.8919,14.8381,14.8835,102333.6510578,0
+BLW.US,D,20210420,000000,14.8919,14.8919,14.7271,14.7442,88157.95618868,0
+BLW.US,D,20210421,000000,14.7696,14.794,14.5135,14.7516,88527.479920099,0
+BLW.US,D,20210422,000000,14.794,14.794,14.6273,14.6273,67621.781000008,0
+BLW.US,D,20210423,000000,14.6905,14.7601,14.6809,14.7442,58386.873263923,0
+BLW.US,D,20210426,000000,14.7516,14.794,14.6905,14.7045,88116.544046365,0
+BLW.US,D,20210427,000000,14.6905,14.7346,14.5501,14.6451,121254.75269622,0
+BLW.US,D,20210428,000000,14.6536,14.7177,14.5953,14.6114,105707.1478817,0
+BLW.US,D,20210429,000000,14.6114,14.6905,14.5501,14.6273,82975.067300577,0
+BLW.US,D,20210430,000000,14.6622,14.7855,14.6536,14.7855,91053.620601272,0
+BLW.US,D,20210503,000000,14.794,14.8919,14.7855,14.8835,96738.76444616,0
+BLW.US,D,20210504,000000,14.8835,14.9833,14.794,14.8665,128932.9886212,0
+BLW.US,D,20210505,000000,14.9352,14.9352,14.8487,14.9088,37744.51309496,0
+BLW.US,D,20210506,000000,14.9352,14.9352,14.7516,14.8391,152600.55887871,0
+BLW.US,D,20210507,000000,14.8205,14.8835,14.8034,14.8487,118070.26513721,0
+BLW.US,D,20210510,000000,14.8835,14.9269,14.8542,14.9005,70084.210693004,0
+BLW.US,D,20210511,000000,14.8118,14.8751,14.7696,14.8571,74709.628434567,0
+BLW.US,D,20210512,000000,14.8391,14.9005,14.4954,14.5501,161723.97238549,0
+BLW.US,D,20210513,000000,14.6264,14.6989,14.5398,14.585,98349.590597205,0
+BLW.US,D,20210514,000000,14.6528,14.6528,14.5398,14.585,101406.65617984,0
+BLW.US,D,20210517,000000,14.6187,14.6187,14.5669,14.6114,58002.483635263,0
+BLW.US,D,20210518,000000,14.585,14.6799,14.585,14.6528,80758.986761862,0
+BLW.US,D,20210519,000000,14.6187,14.7506,14.6019,14.7506,79431.674508197,0
+BLW.US,D,20210520,000000,14.7592,14.8665,14.7592,14.8665,66890.166485789,0
+BLW.US,D,20210521,000000,14.8487,14.9625,14.794,14.9088,88136.71919262,0
+BLW.US,D,20210524,000000,14.9701,15.0069,14.9361,14.9983,137557.33272061,0
+BLW.US,D,20210525,000000,15.0238,15.0331,14.9182,14.9796,58459.079050523,0
+BLW.US,D,20210526,000000,15.0331,15.0868,14.9796,15.0153,141621.0319164,0
+BLW.US,D,20210527,000000,15.0775,15.1208,15.0331,15.103,81100.902398405,0
+BLW.US,D,20210528,000000,15.1377,15.1377,15.0952,15.1122,97834.593442784,0
+BLW.US,D,20210601,000000,15.1999,15.1999,15.0106,15.0417,146420.59302567,0
+BLW.US,D,20210602,000000,15.1208,15.1208,14.9983,15.0775,157858.83910282,0
+BLW.US,D,20210603,000000,15.0153,15.0594,14.9278,14.9361,95514.45162338,0
+BLW.US,D,20210604,000000,14.9625,15.0238,14.9625,14.9992,111050.37609005,0
+BLW.US,D,20210607,000000,14.9796,15.0502,14.9625,14.9747,76117.641273253,0
+BLW.US,D,20210608,000000,14.9796,15.0624,14.9533,14.9983,68445.776447082,0
+BLW.US,D,20210609,000000,15.0331,15.103,15.0069,15.0775,88425.542339019,0
+BLW.US,D,20210610,000000,15.1122,15.2459,15.0868,15.1735,93435.349709243,0
+BLW.US,D,20210611,000000,15.1821,15.245,15.1557,15.1735,83507.054051845,0
+BLW.US,D,20210614,000000,15.2168,15.2318,15.0927,15.1199,78119.228151777,0
+BLW.US,D,20210615,000000,15.102,15.2263,15.102,15.2074,76768.55520245,0
+BLW.US,D,20210616,000000,15.2611,15.3044,15.2074,15.278,107254.26304458,0
+BLW.US,D,20210617,000000,15.3044,15.3139,15.1538,15.1801,68166.509948912,0
+BLW.US,D,20210618,000000,15.2074,15.2074,15.0878,15.1538,41675.481065406,0
+BLW.US,D,20210621,000000,15.1716,15.2263,15.1538,15.1538,83722.609561839,0
+BLW.US,D,20210622,000000,15.1716,15.1896,15.0041,15.035,121896.10997719,0
+BLW.US,D,20210623,000000,15.0389,15.0927,14.986,14.986,66079.975086154,0
+BLW.US,D,20210624,000000,15.0663,15.0927,14.986,15.0663,55184.334258286,0
+BLW.US,D,20210625,000000,15.0663,15.0839,15.0663,15.0663,47752.447487577,0
+BLW.US,D,20210628,000000,15.1367,15.1453,15.0888,15.1274,61694.535400052,0
+BLW.US,D,20210629,000000,15.1989,15.2527,15.1453,15.1801,98620.362296952,0
+BLW.US,D,20210630,000000,15.2263,15.3213,15.0839,15.0839,198780.40680816,0
+BLW.US,D,20210701,000000,15.1896,15.2074,15.1103,15.1538,70341.178345311,0
+BLW.US,D,20210702,000000,15.1716,15.2347,15.1716,15.2168,54367.771759833,0
+BLW.US,D,20210706,000000,15.2074,15.278,15.1538,15.1631,65103.07326746,0
+BLW.US,D,20210707,000000,15.2263,15.2611,15.1538,15.2611,54421.926099783,0
+BLW.US,D,20210708,000000,15.2441,15.3213,15.1801,15.3213,57136.014196073,0
+BLW.US,D,20210709,000000,15.3401,15.3769,15.2347,15.2611,87007.972852106,0
+BLW.US,D,20210712,000000,15.2704,15.3307,15.1989,15.1989,72473.372749598,0
+BLW.US,D,20210713,000000,15.2441,15.3044,15.2168,15.2441,80607.142240043,0
+BLW.US,D,20210714,000000,15.2687,15.3073,15.1792,15.1971,69049.968984949,0
+BLW.US,D,20210715,000000,15.2055,15.2151,15.0634,15.1077,79795.888990604,0
+BLW.US,D,20210716,000000,15.0908,15.1425,15.0492,15.0908,55082.396677204,0
+BLW.US,D,20210719,000000,15.0717,15.0717,14.8591,14.9297,85260.168076483,0
+BLW.US,D,20210720,000000,14.8854,15.099,14.8854,15.054,107240.45899713,0
+BLW.US,D,20210721,000000,15.054,15.1698,15.0444,15.0908,59076.013786026,0
+BLW.US,D,20210722,000000,15.1425,15.1971,15.1077,15.1971,76292.846490737,0
+BLW.US,D,20210723,000000,15.2151,15.312,15.1971,15.2601,70489.837317723,0
+BLW.US,D,20210726,000000,15.2424,15.3205,15.2424,15.312,68413.920952994,0
+BLW.US,D,20210727,000000,15.3205,15.3394,15.2507,15.2932,66906.094232834,0
+BLW.US,D,20210728,000000,15.3026,15.3299,15.2687,15.3299,50064.094508556,0
+BLW.US,D,20210729,000000,15.3299,15.3854,15.312,15.3854,82730.841845903,0
+BLW.US,D,20210730,000000,15.3854,15.3854,15.3487,15.3666,97023.340193344,0
+BLW.US,D,20210802,000000,15.3761,15.3854,15.3487,15.3761,70348.611293933,0
+BLW.US,D,20210803,000000,15.3939,15.4598,15.3761,15.4447,41814.58338959,0
+BLW.US,D,20210804,000000,15.4541,15.5624,15.4354,15.5624,61231.568885973,0
+BLW.US,D,20210805,000000,15.5455,15.5965,15.5455,15.5624,58433.594655253,0
+BLW.US,D,20210806,000000,15.5965,15.6237,15.554,15.6237,49036.22389932,0
+BLW.US,D,20210809,000000,15.6782,15.6831,15.6237,15.6699,72313.033429355,0
+BLW.US,D,20210810,000000,15.6699,15.6699,15.6048,15.6425,61181.661945237,0
+BLW.US,D,20210811,000000,15.7236,15.7236,15.2846,15.3394,307389.59020127,0
+BLW.US,D,20210812,000000,15.3394,15.3854,15.1971,15.2762,87096.106385749,0
+BLW.US,D,20210813,000000,15.2753,15.3751,15.0878,15.1575,141113.46771062,0
+BLW.US,D,20210816,000000,15.0878,15.1312,14.9879,15.0961,164219.31942238,0
+BLW.US,D,20210817,000000,15.0961,15.1716,15.0604,15.1312,107057.82083104,0
+BLW.US,D,20210818,000000,15.167,15.2309,15.1142,15.2225,107191.61390621,0
+BLW.US,D,20210819,000000,15.2225,15.2405,15.1142,15.2405,107186.3046572,0
+BLW.US,D,20210820,000000,15.2405,15.2753,15.1943,15.2309,103732.10724825,0
+BLW.US,D,20210823,000000,15.2827,15.2912,15.2499,15.2827,62118.213471421,0
+BLW.US,D,20210824,000000,15.2912,15.3751,15.2395,15.3468,125330.13223986,0
+BLW.US,D,20210825,000000,15.3751,15.4099,15.2827,15.3844,132795.99820426,0
+BLW.US,D,20210826,000000,15.3751,15.3929,15.2499,15.2827,63620.730942569,0
+BLW.US,D,20210827,000000,15.2827,15.4268,15.2499,15.4268,54726.676993223,0
+BLW.US,D,20210830,000000,15.4344,15.5088,15.4183,15.5088,53381.313292912,0
+BLW.US,D,20210831,000000,15.5181,15.5624,15.5088,15.5624,80414.947425712,0
+BLW.US,D,20210901,000000,15.5965,15.6332,15.5455,15.571,63817.17315611,0
+BLW.US,D,20210902,000000,15.5965,15.6142,15.4711,15.4711,89884.523968244,0
+BLW.US,D,20210903,000000,15.5181,15.5794,15.4532,15.5088,86739.324851966,0
+BLW.US,D,20210907,000000,15.4618,15.4984,15.4183,15.4711,83559.084692189,0
+BLW.US,D,20210908,000000,15.4618,15.6142,15.4618,15.5965,60765.416822488,0
+BLW.US,D,20210909,000000,15.5965,15.6613,15.5624,15.6613,87518.722607316,0
+BLW.US,D,20210910,000000,15.6613,15.6613,15.571,15.571,93339.783226979,0
+BLW.US,D,20210913,000000,15.5888,15.6518,15.5888,15.6237,62000.348143294,0
+BLW.US,D,20210914,000000,15.6405,15.7046,15.6405,15.6868,77818.724657549,0
+BLW.US,D,20210915,000000,15.6596,15.7139,15.6596,15.6868,77877.12639671,0
+BLW.US,D,20210916,000000,15.6596,15.6953,15.6029,15.6219,48446.897258693,0
+BLW.US,D,20210917,000000,15.6405,15.6405,15.4966,15.4966,78759.523582944,0
+BLW.US,D,20210920,000000,15.4504,15.4777,15.2723,15.3063,159592.83983101,0
+BLW.US,D,20210921,000000,15.3063,15.4166,15.3063,15.3619,73125.348528597,0
+BLW.US,D,20210922,000000,15.3619,15.4081,15.2723,15.3242,132342.58833842,0
+BLW.US,D,20210923,000000,15.3157,15.4504,15.3157,15.441,75438.057399378,0
+BLW.US,D,20210924,000000,15.4325,15.5155,15.4166,15.424,49215.676516015,0
+BLW.US,D,20210927,000000,15.4325,15.5155,15.4118,15.4966,54224.422036438,0
+BLW.US,D,20210928,000000,15.4325,15.4966,15.2723,15.2875,73396.120228343,0
+BLW.US,D,20210929,000000,15.3063,15.3901,15.3063,15.3807,53245.396518135,0
+BLW.US,D,20210930,000000,15.4589,15.5247,15.3995,15.4081,115368.91923857,0
+BLW.US,D,20211001,000000,15.4504,15.4966,15.3063,15.441,43139.771943648,0
+BLW.US,D,20211004,000000,15.441,15.5155,15.425,15.4589,102698.92739001,0
+BLW.US,D,20211005,000000,15.4504,15.5098,15.3807,15.4118,70549.300906688,0
+BLW.US,D,20211006,000000,15.3242,15.4071,15.2968,15.3619,91937.07963731,0
+BLW.US,D,20211007,000000,15.4325,15.4645,15.3242,15.3807,86133.008614493,0
+BLW.US,D,20211008,000000,15.3901,15.4325,15.3063,15.4081,46308.331755592,0
+BLW.US,D,20211011,000000,15.424,15.424,15.3807,15.3807,54294.504123431,0
+BLW.US,D,20211012,000000,15.3712,15.4872,15.3619,15.441,68036.964272953,0
+BLW.US,D,20211013,000000,15.424,15.5059,15.343,15.4966,73122.162979186,0
+BLW.US,D,20211014,000000,15.5408,15.5926,15.5239,15.5408,45769.973905505,0
+BLW.US,D,20211015,000000,15.5766,15.5858,15.4692,15.5323,57580.9292635,0
+BLW.US,D,20211018,000000,15.5323,15.5418,15.5039,15.5323,33599.051464322,0
+BLW.US,D,20211019,000000,15.5682,15.6396,15.5682,15.6303,42140.57127909,0
+BLW.US,D,20211020,000000,15.6396,15.7226,15.621,15.6679,82010.907679516,0
+BLW.US,D,20211021,000000,15.6679,15.6763,15.621,15.6679,61820.8955266,0
+BLW.US,D,20211022,000000,15.6679,15.699,15.602,15.6944,53232.654320501,0
+BLW.US,D,20211025,000000,15.6859,15.7131,15.6396,15.7037,53486.436423402,0
+BLW.US,D,20211026,000000,15.7131,15.7131,15.6425,15.7131,58866.829374847,0
+BLW.US,D,20211027,000000,15.7131,15.731,15.6491,15.6763,66873.176888943,0
+BLW.US,D,20211028,000000,15.6763,15.6859,15.65,15.6859,47424.335898472,0
+BLW.US,D,20211029,000000,15.7131,15.7226,15.6679,15.6763,70597.084147821,0
+BLW.US,D,20211101,000000,15.6763,15.7394,15.6679,15.6859,93604.18382791,0
+BLW.US,D,20211102,000000,15.7131,15.7394,15.6679,15.7037,68545.590328557,0
+BLW.US,D,20211103,000000,15.6859,15.7301,15.6586,15.7131,31309.703289203,0
+BLW.US,D,20211104,000000,15.6859,15.731,15.621,15.6303,43917.045999393,0
+BLW.US,D,20211105,000000,15.7226,15.7394,15.6859,15.6859,44222.858742639,0
+BLW.US,D,20211108,000000,15.7131,15.7178,15.6679,15.6763,39283.133459405,0
+BLW.US,D,20211109,000000,15.7131,15.7131,15.5898,15.621,66686.291323628,0
+BLW.US,D,20211110,000000,15.5936,15.6679,15.5936,15.6491,46317.888403816,0
+BLW.US,D,20211111,000000,15.6396,15.7131,15.6396,15.6491,57300.600915526,0
+BLW.US,D,20211112,000000,15.7113,15.7555,15.6377,15.7208,50908.265101886,0
+BLW.US,D,20211115,000000,15.7385,15.7667,15.666,15.6754,33985.564792586,0
+BLW.US,D,20211116,000000,15.666,15.7017,15.5842,15.6283,68217.478739453,0
+BLW.US,D,20211117,000000,15.5746,15.619,15.5296,15.5389,42430.456275291,0
+BLW.US,D,20211118,000000,15.5916,15.6,15.5013,15.5296,64374.644302647,0
+BLW.US,D,20211119,000000,15.556,15.5842,15.5013,15.556,58356.079619639,0
+BLW.US,D,20211122,000000,15.5652,15.619,15.5013,15.5474,27156.808709942,0
+BLW.US,D,20211123,000000,15.5746,15.5746,15.473,15.5106,48299.300136087,0
+BLW.US,D,20211124,000000,15.5013,15.5916,15.5013,15.5842,34261.645741349,0
+BLW.US,D,20211126,000000,15.5389,15.5842,15.4917,15.5201,71427.450693711,0
+BLW.US,D,20211129,000000,15.556,15.6567,15.5389,15.6097,50365.659852588,0
+BLW.US,D,20211130,000000,15.6097,15.667,15.5296,15.5746,73701.932971587,0
+BLW.US,D,20211201,000000,15.5746,15.6567,15.4108,15.4288,72813.164686535,0
+BLW.US,D,20211202,000000,15.4108,15.4636,15.1274,15.1274,193898.02141429,0
+BLW.US,D,20211203,000000,15.101,15.1548,14.9174,14.9361,116139.8221955,0
+BLW.US,D,20211206,000000,15.036,15.082,14.9551,15.082,65938.749062364,0
+BLW.US,D,20211207,000000,15.0726,15.2743,15.0726,15.2469,72937.401113478,0
+BLW.US,D,20211208,000000,15.2093,15.2743,15.1904,15.2375,53546.961862167,0
+BLW.US,D,20211209,000000,15.2375,15.2818,15.2375,15.2818,48313.104183525,0
+BLW.US,D,20211210,000000,15.2997,15.3271,15.2743,15.2903,51071.789971537,0
+BLW.US,D,20211213,000000,15.3459,15.3459,15.1538,15.1999,82286.988628278,0
+BLW.US,D,20211214,000000,15.2357,15.2357,15.1462,15.2168,65070.155923566,0
+BLW.US,D,20211215,000000,15.1707,15.2168,15.0888,15.1792,69741.233206657,0
+BLW.US,D,20211216,000000,15.1792,15.245,15.1481,15.2074,59356.342133998,0
+BLW.US,D,20211217,000000,15.198,15.2074,15.1077,15.2074,54040.722020531,0
+BLW.US,D,20211220,000000,15.2074,15.2074,14.9974,15.0238,54825.429024896,0
+BLW.US,D,20211221,000000,15.0238,15.2055,15.0238,15.1435,78202.052436406,0
+BLW.US,D,20211222,000000,15.1792,15.2988,15.1077,15.1518,137413.98299721,0
+BLW.US,D,20211223,000000,15.198,15.245,15.1792,15.245,81944.011141932,0
+BLW.US,D,20211227,000000,15.3638,15.3638,15.2723,15.2988,62226.52215132,0
+BLW.US,D,20211228,000000,15.2074,15.2723,15.2074,15.2546,100789.72144434,0
+BLW.US,D,20211229,000000,15.3176,15.3543,15.2546,15.3543,85090.272108013,0
+BLW.US,D,20211230,000000,15.3157,15.4541,15.3157,15.4081,88626.231951771,0
+BLW.US,D,20211231,000000,15.3995,15.6482,15.3242,15.5464,146649.95258309,0
+BLW.US,D,20220103,000000,15.5098,15.5286,15.1499,15.1772,156286.2395447,0
+BLW.US,D,20220104,000000,15.2045,15.2875,14.956,14.9842,236066.20078823,0
+BLW.US,D,20220105,000000,14.9747,15.0756,14.7442,14.7526,212804.25715546,0
+BLW.US,D,20220106,000000,14.8551,14.8551,14.6055,14.7073,224226.57548557,0
+BLW.US,D,20220107,000000,14.7261,14.8082,14.6264,14.7986,166725.2849573,0
+BLW.US,D,20220110,000000,14.8645,14.9465,14.6461,14.7346,194819.70704322,0
+BLW.US,D,20220111,000000,14.7892,14.8175,14.7205,14.7706,102588.4950105,0
+BLW.US,D,20220112,000000,14.8365,14.8645,14.7799,14.8365,72371.435168516,0
+BLW.US,D,20220113,000000,14.8551,14.9088,14.7609,14.7706,146061.68779228,0
+BLW.US,D,20220114,000000,14.7609,14.7706,14.651,14.7168,98521.610265279,0
+BLW.US,D,20220118,000000,14.7799,14.7799,14.5501,14.5689,120852.3116209,0
+BLW.US,D,20220119,000000,14.5689,14.6142,14.3157,14.3297,160358.43353892,0
+BLW.US,D,20220120,000000,14.3835,14.5125,14.2638,14.2638,129459.66612345,0
+BLW.US,D,20220121,000000,14.3015,14.3202,13.8956,13.9868,213055.91555875,0
+BLW.US,D,20220124,000000,13.7194,13.9144,13.4878,13.7666,469293.01520345,0
+BLW.US,D,20220125,000000,13.7477,14.0782,13.6412,13.9965,256287.00658545,0
+BLW.US,D,20220126,000000,13.9868,14.2072,13.9868,14.0341,81310.086809582,0
+BLW.US,D,20220127,000000,14.0971,14.1997,13.8956,13.905,181994.68512343,0
+BLW.US,D,20220128,000000,13.9398,13.9579,13.8023,13.9228,68282.251577431,0
+BLW.US,D,20220131,000000,13.9315,14.2168,13.9228,14.1914,182601.00136091,0
+BLW.US,D,20220201,000000,14.1819,14.3015,14.116,14.2544,123842.48066595,0
+BLW.US,D,20220202,000000,14.2544,14.3383,14.2168,14.2638,71965.808543797,0
+BLW.US,D,20220203,000000,14.2072,14.2158,14.0434,14.0614,112978.69533218,0
+BLW.US,D,20220204,000000,14.0699,14.1019,13.9774,14.0151,103013.23493168,0
+BLW.US,D,20220207,000000,13.9682,14.0078,13.8956,13.9315,98304.992905481,0
+BLW.US,D,20220208,000000,13.9228,13.9692,13.8109,13.9002,50525.999172829,0
+BLW.US,D,20220209,000000,13.9398,14.0246,13.8956,13.9868,158202.87843898,0
+BLW.US,D,20220210,000000,13.9965,14.0058,13.7844,13.8579,177075.13498645,0
+BLW.US,D,20220211,000000,13.9144,13.9144,13.6188,13.7101,188760.7920677,0
+BLW.US,D,20220214,000000,13.6706,13.6706,13.4012,13.453,189241.81002843,0
+BLW.US,D,20220215,000000,13.4388,13.4953,13.4012,13.4106,140414.77054029,0
+BLW.US,D,20220216,000000,13.3928,13.4482,13.3842,13.3928,261200.1856236,0
+BLW.US,D,20220217,000000,13.3747,13.4388,13.2995,13.356,166398.235218,0
+BLW.US,D,20220218,000000,13.3087,13.4012,13.2628,13.2901,173369.27917423,0
+BLW.US,D,20220222,000000,13.2901,13.7836,13.16,13.7836,137339.653511,0
+BLW.US,D,20220223,000000,13.3842,13.3842,13.1695,13.2166,267255.91504973,0
+BLW.US,D,20220224,000000,13.1233,13.2806,13.0206,13.2533,117661.45296309,0
+BLW.US,D,20220225,000000,13.2995,13.3578,13.2628,13.2901,121349.25732869,0
+BLW.US,D,20220228,000000,13.2448,13.4199,13.2448,13.4106,168241.60647589,0
+BLW.US,D,20220301,000000,13.4106,13.5866,13.3747,13.5226,109192.13893493,0
+BLW.US,D,20220302,000000,13.5142,13.6534,13.5142,13.6065,124266.15873732,0
+BLW.US,D,20220303,000000,13.5783,13.6534,13.55,13.5876,146748.70461477,0
+BLW.US,D,20220304,000000,13.5406,13.598,13.4671,13.5406,122713.73432544,0
+BLW.US,D,20220307,000000,13.5406,13.6252,13.2711,13.2711,108152.58797786,0
+BLW.US,D,20220308,000000,13.2628,13.3767,13.1977,13.2995,335400.12615276,0
+BLW.US,D,20220309,000000,13.3464,13.3747,13.2448,13.2901,111485.73450925,0
+BLW.US,D,20220310,000000,13.2901,13.2901,13.1789,13.2166,202414.05683377,0
+BLW.US,D,20220311,000000,13.2806,13.2806,13.1319,13.1977,62360.315226488,0
+BLW.US,D,20220314,000000,13.1393,13.2608,12.7654,12.7654,86252.997642222,0
+BLW.US,D,20220315,000000,12.7466,12.9057,12.7184,12.8587,81838.888011443,0
+BLW.US,D,20220316,000000,12.9529,13.0932,12.9529,13.0084,75303.202474407,0
+BLW.US,D,20220317,000000,13.0366,13.2892,12.982,13.2608,88816.303066496,0
+BLW.US,D,20220318,000000,13.2985,13.3455,13.2797,13.3175,65952.553109804,0
+BLW.US,D,20220321,000000,13.3175,13.4144,13.2053,13.2608,110905.96451685,0
+BLW.US,D,20220322,000000,13.3268,13.3813,13.2523,13.3077,71521.955326171,0
+BLW.US,D,20220323,000000,13.2985,13.3361,13.2334,13.2523,90353.861581139,0
+BLW.US,D,20220324,000000,13.3361,13.3361,13.2053,13.2523,103810.68413368,0
+BLW.US,D,20220325,000000,13.2985,13.2985,13.0461,13.0932,117625.3500698,0
+BLW.US,D,20220328,000000,13.1299,13.1648,13.065,13.0932,111124.70557627,0
+BLW.US,D,20220329,000000,13.2053,13.3645,13.1355,13.3268,81955.691489765,0
+BLW.US,D,20220330,000000,13.4012,13.4482,13.2053,13.2429,274046.44453946,0
+BLW.US,D,20220331,000000,13.3268,13.4208,13.2608,13.4106,273924.33181213,0
+BLW.US,D,20220401,000000,13.355,13.4199,13.2892,13.3455,408599.80416757,0
+BLW.US,D,20220404,000000,13.4199,13.5603,13.4199,13.5603,144130.18300074,0
+BLW.US,D,20220405,000000,13.6818,13.6818,13.4766,13.5047,184532.50615244,0
+BLW.US,D,20220406,000000,13.5047,13.5047,13.3268,13.3738,93663.647416874,0
+BLW.US,D,20220407,000000,13.4012,13.4106,13.2334,13.3361,140514.58442177,0
+BLW.US,D,20220408,000000,13.3361,13.3361,13.2147,13.2147,63615.421693552,0
+BLW.US,D,20220411,000000,13.2147,13.2334,13.0461,13.1119,166458.76065675,0
+BLW.US,D,20220412,000000,13.177,13.2401,13.1299,13.1863,91691.792332832,0
+BLW.US,D,20220413,000000,13.1374,13.2458,13.1374,13.1469,101380.10993476,0
+BLW.US,D,20220414,000000,13.1845,13.2222,13.0434,13.0904,92169.624744152,0
+BLW.US,D,20220418,000000,13.1092,13.1281,12.9302,12.9397,122591.62159811,0
+BLW.US,D,20220419,000000,12.9678,13.0904,12.9398,13.0904,80908.707584076,0
+BLW.US,D,20220420,000000,13.062,13.3068,13.062,13.2787,265171.50388657,0
+BLW.US,D,20220421,000000,13.3635,13.4388,13.2044,13.4106,245483.74669043,0
+BLW.US,D,20220422,000000,13.4388,13.4575,13.1374,13.2034,97348.26623304,0
+BLW.US,D,20220425,000000,13.2316,13.269,13.1374,13.2316,117626.41191961,0
+BLW.US,D,20220426,000000,13.2316,13.2787,13.1281,13.1657,195539.64120961,0
+BLW.US,D,20220427,000000,13.1751,13.2975,13.1494,13.2787,172954.09590129,0
+BLW.US,D,20220428,000000,13.3446,13.4199,13.1751,13.4012,215557.63369446,0
+BLW.US,D,20220429,000000,13.3259,13.3446,13.1469,13.1845,129907.76674028,0
+BLW.US,D,20220502,000000,13.2222,13.2222,13.0151,13.0527,104964.91486947,0
+BLW.US,D,20220503,000000,12.9868,13.1563,12.9868,13.081,135792.53834814,0
+BLW.US,D,20220504,000000,13.1187,13.2411,13.0151,13.2411,101956.69437776,0
+BLW.US,D,20220505,000000,13.1469,13.2222,12.9682,13.0056,131276.49113627,0
+BLW.US,D,20220506,000000,13.0434,13.081,12.8643,12.9114,172910.56005936,0
+BLW.US,D,20220509,000000,12.8549,12.8706,12.6224,12.6289,145381.0420686,0
+BLW.US,D,20220510,000000,12.7795,12.8079,12.5583,12.6194,113616.86706374,0
+BLW.US,D,20220511,000000,12.6384,12.7513,12.5684,12.6854,123187.31933754,0
+BLW.US,D,20220512,000000,12.6101,12.7137,12.4876,12.6384,237277.77141339,0
+BLW.US,D,20220513,000000,12.6745,12.7408,12.551,12.7314,123016.11987509,0
+BLW.US,D,20220516,000000,12.6553,12.7502,12.5225,12.57,92733.007119711,0
+BLW.US,D,20220517,000000,12.6745,12.7173,12.5947,12.7124,67102.672383132,0
+BLW.US,D,20220518,000000,12.6932,12.6932,12.5627,12.6745,132957.29556501,0
+BLW.US,D,20220519,000000,12.6745,12.7408,12.6099,12.7218,175561.73189582,0
+BLW.US,D,20220520,000000,12.7597,12.7597,12.6223,12.7408,113604.10018096,0
+BLW.US,D,20220523,000000,12.7786,12.8641,12.6932,12.7124,120580.10492233,0
+BLW.US,D,20220524,000000,12.7314,12.7978,12.6174,12.6932,190394.96530782,0
+BLW.US,D,20220525,000000,12.6268,12.724,12.5036,12.608,259575.26013659,0
+BLW.US,D,20220526,000000,12.589,12.853,12.589,12.8166,118053.4377472,0
+BLW.US,D,20220527,000000,12.8546,13.1202,12.8546,13.1107,120059.38169142,0
+BLW.US,D,20220531,000000,13.1392,13.1647,12.9513,13.0633,127861.79739038,0
+BLW.US,D,20220601,000000,13.1012,13.1631,12.9496,13.0824,105570.83754359,0
+BLW.US,D,20220602,000000,13.0824,13.2814,13.0253,13.2531,98712.891510442,0
+BLW.US,D,20220603,000000,13.1677,13.2531,13.0825,13.1772,65760.80867268,0
+BLW.US,D,20220606,000000,13.1487,13.2578,13.0633,13.1582,80747.94004363,0
+BLW.US,D,20220607,000000,13.1107,13.234,13.1107,13.2057,87299.144254522,0
+BLW.US,D,20220608,000000,13.1866,13.2428,13.1772,13.1962,59149.521012066,0
+BLW.US,D,20220609,000000,13.1297,13.1962,12.9684,13.0063,66393.266038171,0
+BLW.US,D,20220610,000000,12.8925,12.9779,12.8546,12.8546,41286.816819343,0
+BLW.US,D,20220613,000000,12.7218,12.7882,12.3329,12.3423,85997.336177217,0
+BLW.US,D,20220614,000000,12.2735,12.4073,12.1726,12.2161,156333.2869866,0
+BLW.US,D,20220615,000000,12.2543,12.436,12.2258,12.3309,71827.987574698,0
+BLW.US,D,20220616,000000,12.1779,12.1779,11.5949,11.6236,332388.69666297,0
+BLW.US,D,20220617,000000,11.6522,11.8338,11.6522,11.8243,69707.430461809,0
+BLW.US,D,20220621,000000,11.9027,11.9484,11.7669,11.7669,186037.82505436,0
+BLW.US,D,20220622,000000,11.7669,11.8952,11.7525,11.7956,68878.875339258,0
+BLW.US,D,20220623,000000,11.8243,11.939,11.7765,11.8815,87927.273914246,0
+BLW.US,D,20220624,000000,11.9772,12.0823,11.9198,12.0535,53429.251538984,0
+BLW.US,D,20220627,000000,12.0823,12.1015,11.9866,12.0535,71419.986946171,0
+BLW.US,D,20220628,000000,12.1302,12.1779,12.0441,12.0823,102802.5583682,0
+BLW.US,D,20220629,000000,12.0919,12.0919,12.0348,12.0728,49160.937271302,0
+BLW.US,D,20220630,000000,12.0823,12.0919,11.9198,12.0919,156246.45608361,0
+BLW.US,D,20220701,000000,12.1302,12.1779,12.0633,12.1685,50603.585647558,0
+BLW.US,D,20220705,000000,12.1492,12.1779,11.9915,12.1302,78818.398343484,0
+BLW.US,D,20220706,000000,12.1685,12.1779,12.0728,12.111,77904.058473397,0
+BLW.US,D,20220707,000000,12.1492,12.1873,12.0919,12.1873,73085.466434933,0
+BLW.US,D,20220708,000000,12.1873,12.2161,12.0919,12.1971,54005.683196212,0
+BLW.US,D,20220711,000000,12.2066,12.2066,12.0919,12.1873,64068.652544455,0
+BLW.US,D,20220712,000000,12.2066,12.2927,12.1588,12.2353,55446.239261555,0
+BLW.US,D,20220713,000000,12.1873,12.2438,12.0823,12.1015,90432.816235595,0
+BLW.US,D,20220714,000000,12.0416,12.142,12.0225,12.1188,76560.874857899,0
+BLW.US,D,20220715,000000,12.167,12.1765,11.8009,11.9165,356377.51266663,0
+BLW.US,D,20220718,000000,11.984,12.0321,11.8781,11.9262,115767.25935918,0
+BLW.US,D,20220719,000000,12.0128,12.1476,11.9742,12.1285,77867.788943183,0
+BLW.US,D,20220720,000000,12.138,12.2537,12.1113,12.244,90228.97474745,0
+BLW.US,D,20220721,000000,12.2923,12.3885,12.2151,12.3885,64365.77821459,0
+BLW.US,D,20220722,000000,12.4174,12.4946,12.3284,12.4174,86516.882000048,0
+BLW.US,D,20220725,000000,12.4752,12.4848,12.3596,12.4462,93887.08851754,0
+BLW.US,D,20220726,000000,12.4752,12.4752,12.4078,12.4462,64689.652078456,0
+BLW.US,D,20220727,000000,12.5523,12.5908,12.4801,12.5233,86556.328175775,0
+BLW.US,D,20220728,000000,12.5619,12.7353,12.552,12.7162,97410.254844353,0
+BLW.US,D,20220729,000000,12.8124,12.9762,12.7766,12.9762,132628.42336814,0
+BLW.US,D,20220801,000000,12.9665,13.1207,12.9665,13.1207,76815.198885616,0
+BLW.US,D,20220802,000000,13.1303,13.1496,13.0918,13.1207,64597.264982675,0
+BLW.US,D,20220803,000000,13.1977,13.2266,13.1212,13.1977,88269.122648151,0
+BLW.US,D,20220804,000000,13.2459,13.294,13.1929,13.1977,60163.722442363,0
+BLW.US,D,20220805,000000,13.1592,13.2363,13.0628,13.1399,60506.281336839,0
+BLW.US,D,20220808,000000,13.1881,13.2549,13.1303,13.2074,48947.513791447,0
+BLW.US,D,20220809,000000,13.1689,13.2555,13.111,13.2363,65239.822424129,0
+BLW.US,D,20220810,000000,13.3229,13.3904,13.2748,13.3614,56982.07695277,0
+BLW.US,D,20220811,000000,13.3904,13.4385,13.3326,13.3808,69919.384534107,0
+BLW.US,D,20220812,000000,13.4564,13.5244,13.4273,13.5244,49186.593550754,0
+BLW.US,D,20220815,000000,13.5244,13.5728,13.4564,13.534,66280.274762944,0
+BLW.US,D,20220816,000000,13.5437,13.5536,13.4564,13.5244,83680.083768189,0
+BLW.US,D,20220817,000000,13.4952,13.4952,13.2139,13.2818,91292.049262159,0
+BLW.US,D,20220818,000000,13.3109,13.3691,13.2624,13.2721,50895.549378649,0
+BLW.US,D,20220819,000000,13.2624,13.2721,13.2042,13.2139,44154.553531584,0
+BLW.US,D,20220822,000000,13.1751,13.1751,13.0004,13.0296,61465.719472173,0
+BLW.US,D,20220823,000000,13.0102,13.1751,13.0102,13.1169,78325.424223006,0
+BLW.US,D,20220824,000000,13.146,13.3109,13.146,13.3109,72366.754958191,0
+BLW.US,D,20220825,000000,13.3012,13.3789,13.2819,13.3304,61835.752730446,0
+BLW.US,D,20220826,000000,13.3497,13.3789,13.2139,13.2527,88346.213462326,0
+BLW.US,D,20220829,000000,13.2333,13.2818,13.2139,13.2333,40057.388624538,0
+BLW.US,D,20220830,000000,13.243,13.2808,13.0877,13.1654,78859.344077559,0
+BLW.US,D,20220831,000000,13.243,13.243,13.146,13.2042,80438.4275084,0
+BLW.US,D,20220901,000000,13.1072,13.1945,13.0168,13.0296,84030.533093571,0
+BLW.US,D,20220902,000000,13.0586,13.1363,13.0004,13.0392,70054.820143975,0
+BLW.US,D,20220906,000000,13.0489,13.0781,12.9617,13.0004,45441.93943571,0
+BLW.US,D,20220907,000000,12.981,13.0976,12.981,13.0684,66674.014887344,0
+BLW.US,D,20220908,000000,12.981,13.2624,12.981,13.2624,98018.614842885,0
+BLW.US,D,20220909,000000,13.2624,13.3691,13.243,13.2818,46234.57335106,0
+BLW.US,D,20220912,000000,13.3497,13.4273,13.2624,13.2916,84455.195217271,0
+BLW.US,D,20220913,000000,13.1557,13.2194,13.0489,13.0586,57059.334572142,0
+BLW.US,D,20220914,000000,13.1153,13.135,12.9687,13.0762,54021.35994437,0
+BLW.US,D,20220915,000000,13.0371,13.1251,12.9004,12.9493,59070.993646907,0
+BLW.US,D,20220916,000000,12.9004,12.9102,12.7733,12.9102,43833.071641195,0
+BLW.US,D,20220919,000000,12.9199,12.9199,12.7635,12.7635,48779.35924364,0
+BLW.US,D,20220920,000000,12.7635,12.8124,12.656,12.7049,84077.68018314,0
+BLW.US,D,20220921,000000,12.744,12.8026,12.6756,12.6853,43163.880062378,0
+BLW.US,D,20220922,000000,12.6951,12.7049,12.529,12.5778,92514.200928311,0
+BLW.US,D,20220923,000000,12.529,12.5561,12.1967,12.2358,92288.067382565,0
+BLW.US,D,20220926,000000,12.2553,12.2847,12.0208,12.0402,86194.740391965,0
+BLW.US,D,20220927,000000,12.0599,12.1283,11.7765,11.8351,131203.50182529,0
+BLW.US,D,20220928,000000,11.8351,12.1478,11.8351,12.0892,74613.837809327,0
+BLW.US,D,20220929,000000,11.972,11.972,11.8326,11.8645,109509.00663559,0
+BLW.US,D,20220930,000000,11.9133,12.0305,11.8254,11.8254,112286.04936481,0
+BLW.US,D,20221003,000000,11.9524,12.1674,11.9524,12.1674,78030.398484661,0
+BLW.US,D,20221004,000000,12.3042,12.4802,12.2945,12.4802,82725.995052228,0
+BLW.US,D,20221005,000000,12.4605,12.4605,12.2847,12.4117,93074.930263467,0
+BLW.US,D,20221006,000000,12.4312,12.4411,12.2922,12.3042,64903.39731549,0
+BLW.US,D,20221007,000000,12.2162,12.2456,12.1576,12.1967,77589.386909019,0
+BLW.US,D,20221010,000000,12.2358,12.2411,12.0502,12.0696,82672.787159111,0
+BLW.US,D,20221011,000000,12.0696,12.1967,12.0111,12.1478,122025.14026264,0
+BLW.US,D,20221012,000000,12.1283,12.1767,12.0355,12.0696,62457.88068954,0
+BLW.US,D,20221013,000000,11.8805,11.979,11.782,11.782,150654.38155761,0
+BLW.US,D,20221014,000000,11.8214,11.8423,11.5849,11.5849,96119.671827806,0
+BLW.US,D,20221017,000000,11.6441,11.7997,11.6047,11.6539,186164.93040574,0
+BLW.US,D,20221018,000000,11.7918,11.9396,11.7918,11.9396,127519.02855328,0
+BLW.US,D,20221019,000000,11.8312,11.91,11.8312,11.8706,106833.13396671,0
+BLW.US,D,20221020,000000,11.8214,11.9494,11.8214,11.851,109748.52749171,0
+BLW.US,D,20221021,000000,11.8706,12.0972,11.8411,12.0972,87239.49684286,0
+BLW.US,D,20221024,000000,11.9888,12.2056,11.9888,12.176,60117.810143292,0
+BLW.US,D,20221025,000000,12.2745,12.3238,12.0775,12.1169,166243.41302123,0
+BLW.US,D,20221026,000000,12.176,12.2745,12.0972,12.1169,127884.46785306,0
+BLW.US,D,20221027,000000,12.1957,12.2351,12.0972,12.1268,72412.812362963,0
+BLW.US,D,20221028,000000,12.1366,12.2351,12.1169,12.2351,83686.614761548,0
+BLW.US,D,20221031,000000,12.2844,12.3238,12.2155,12.3238,93996.063452348,0
+BLW.US,D,20221101,000000,12.4617,12.4815,12.3731,12.4617,88923.562949401,0
+BLW.US,D,20221102,000000,12.4715,12.4715,12.3632,12.3829,70591.706518999,0
+BLW.US,D,20221103,000000,12.3435,12.4223,12.1957,12.4223,105344.98392923,0
+BLW.US,D,20221104,000000,12.4913,12.5405,12.3139,12.4321,121729.86097907,0
+BLW.US,D,20221107,000000,12.5011,12.5109,12.3829,12.4617,75160.712875566,0
+BLW.US,D,20221108,000000,12.5011,12.5897,12.4529,12.5701,90386.335257736,0
+BLW.US,D,20221109,000000,12.5897,12.6686,12.4223,12.5011,92407.417607419,0
+BLW.US,D,20221110,000000,12.7474,12.8754,12.6686,12.8164,100184.16892883,0
+BLW.US,D,20221111,000000,12.8754,12.9148,12.7769,12.8164,96232.348945242,0
+BLW.US,D,20221114,000000,12.8144,12.8441,12.735,12.7449,62693.395524431,0
+BLW.US,D,20221115,000000,12.9236,13.0724,12.7449,12.7647,84530.149256486,0
+BLW.US,D,20221116,000000,12.7052,12.8243,12.5861,12.725,101590.52239137,0
+BLW.US,D,20221117,000000,12.6754,12.7449,12.6159,12.6853,124430.70895928,0
+BLW.US,D,20221118,000000,12.8044,12.8044,12.5364,12.5662,134184.96269094,0
+BLW.US,D,20221121,000000,12.5861,12.6059,12.5464,12.5761,53655.447762943,0
+BLW.US,D,20221122,000000,12.6357,13.0526,12.5761,13.0129,228199.36567908,0
+BLW.US,D,20221123,000000,13.0228,13.1618,13.0228,13.1419,97405.522391234,0
+BLW.US,D,20221125,000000,13.1419,13.1574,13.0327,13.0824,34318.208956342,0
+BLW.US,D,20221128,000000,13.1022,13.2114,13.1022,13.1816,129427.72388482,0
+BLW.US,D,20221129,000000,13.2015,13.2213,13.1022,13.2114,85768.320898318,0
+BLW.US,D,20221130,000000,13.2511,13.4397,13.2213,13.4298,107854.92537665,0
+BLW.US,D,20221201,000000,13.4199,13.5587,13.3404,13.3404,88652.686570054,0
+BLW.US,D,20221202,000000,13.2114,13.4,13.2114,13.3107,97683.582092736,0
+BLW.US,D,20221205,000000,13.2511,13.3107,13.1519,13.1717,60410.485076596,0
+BLW.US,D,20221206,000000,13.1618,13.2302,13.0724,13.0824,48518.395523969,0
+BLW.US,D,20221207,000000,13.0824,13.2213,13.0526,13.1121,118002.08955608,0
+BLW.US,D,20221208,000000,13.132,13.2015,13.0129,13.0724,99466.791048018,0
+BLW.US,D,20221209,000000,13.0427,13.0652,12.8839,12.8839,82881.940301209,0
+BLW.US,D,20221212,000000,12.9236,13.0625,12.8541,13.0625,115707.08955601,0
+BLW.US,D,20221213,000000,13.3504,13.3504,13.1121,13.132,202848.58209616,0
+BLW.US,D,20221214,000000,13.12,13.1917,13,13.11,134734,0
+BLW.US,D,20221215,000000,13.13,13.13,12.81,12.88,173624,0
+BLW.US,D,20221216,000000,12.88,12.885,12.73,12.79,142460,0
+BLW.US,D,20221219,000000,12.77,12.84,12.63,12.65,166086,0
+BLW.US,D,20221220,000000,12.67,12.8,12.66,12.72,148514,0
+BLW.US,D,20221221,000000,12.72,12.8099,12.71,12.74,80851,0
+BLW.US,D,20221222,000000,12.74,12.7599,12.56,12.7,97752,0
+BLW.US,D,20221223,000000,12.74,12.9,12.72,12.89,115660,0
+BLW.US,D,20221227,000000,12.85,12.9,12.52,12.56,122099,0
+BLW.US,D,20221228,000000,12.55,12.66,12.5049,12.58,142101,0
+BLW.US,D,20221229,000000,12.67,12.79,12.6484,12.76,164028,0
+BLW.US,D,20221230,000000,12.88,13.08,12.67,13.07,467405,0
+BLW.US,D,20230103,000000,13.15,13.16,12.96,13.03,76974,0
+BLW.US,D,20230104,000000,13.11,13.21,13.11,13.15,78573,0
+BLW.US,D,20230105,000000,13.12,13.15,13.0367,13.06,98272,0
+BLW.US,D,20230106,000000,13.13,13.34,13.12,13.33,72256,0
+BLW.US,D,20230109,000000,13.35,13.47,13.345,13.41,72439,0
+BLW.US,D,20230110,000000,13.45,13.51,13.39,13.5,56012,0
+BLW.US,D,20230111,000000,13.58,13.65,13.49,13.64,68710,0
+BLW.US,D,20230112,000000,13.63,13.685,13.55,13.685,66823,0
+BLW.US,D,20230113,000000,13.6,13.65,13.6,13.61,68697,0
+BLW.US,D,20230117,000000,13.61,13.64,13.56,13.63,87123,0
+BLW.US,D,20230118,000000,13.73,13.7566,13.54,13.61,105028,0
+BLW.US,D,20230119,000000,13.47,13.61,13.46,13.46,104024,0
+BLW.US,D,20230120,000000,13.5,13.57,13.45,13.49,104434,0
+BLW.US,D,20230123,000000,13.52,13.54,13.44,13.5,91543,0
+BLW.US,D,20230124,000000,13.53,13.63,13.39,13.5,89817,0
+BLW.US,D,20230125,000000,13.48,13.51,13.4,13.51,106707,0
+BLW.US,D,20230126,000000,13.56,13.66,13.46,13.65,88083,0
+BLW.US,D,20230127,000000,13.62,13.68,13.6,13.64,90354,0
+BLW.US,D,20230130,000000,13.64,13.74,13.58,13.66,107501,0
+BLW.US,D,20230131,000000,13.77,13.95,13.75,13.93,384228,0
+BLW.US,D,20230201,000000,13.96,13.995,13.8829,13.93,104406,0
+BLW.US,D,20230202,000000,13.97,14.13,13.96,14.1,86789,0
+BLW.US,D,20230203,000000,14.06,14.09,13.95,13.98,79982,0
+BLW.US,D,20230206,000000,13.95,13.9637,13.88,13.92,92330,0
+BLW.US,D,20230207,000000,13.9,13.97,13.85,13.95,101271,0
+BLW.US,D,20230208,000000,13.96,14.01,13.84,13.87,77973,0
+BLW.US,D,20230209,000000,13.9,13.915,13.7816,13.79,95195,0
+BLW.US,D,20230210,000000,13.77,13.83,13.75,13.78,76703,0
+BLW.US,D,20230213,000000,13.81,13.8299,13.73,13.77,52386,0
+BLW.US,D,20230214,000000,13.55,13.69,13.53,13.61,81061,0
+BLW.US,D,20230215,000000,13.57,13.5899,13.49,13.54,52442,0
+BLW.US,D,20230216,000000,13.5,13.605,13.4301,13.48,76041,0
+BLW.US,D,20230217,000000,13.5,13.5,13.36,13.4,64403,0
+BLW.US,D,20230221,000000,13.38,13.4341,13.09,13.09,100545,0
+BLW.US,D,20230222,000000,13.16,13.2,13.1,13.14,56576,0
+BLW.US,D,20230223,000000,13.19,13.4,13.17,13.37,108736,0
+BLW.US,D,20230224,000000,13.29,13.4,13.28,13.31,102567,0
+BLW.US,D,20230227,000000,13.4,13.46,13.3625,13.42,75302,0
+BLW.US,D,20230228,000000,13.44,13.53,13.41,13.41,88294,0
+BLW.US,D,20230301,000000,13.41,13.46,13.39,13.43,72112,0
+BLW.US,D,20230302,000000,13.34,13.43,13.32,13.41,76589,0
+BLW.US,D,20230303,000000,13.48,13.58,13.46,13.57,55887,0
+BLW.US,D,20230306,000000,13.64,13.64,13.41,13.44,131239,0
+BLW.US,D,20230307,000000,13.48,13.49,13.37,13.4,58284,0
+BLW.US,D,20230308,000000,13.45,13.455,13.33,13.38,45351,0
+BLW.US,D,20230309,000000,13.38,13.44,13.17,13.2,58566,0
+BLW.US,D,20230310,000000,13.14,13.25,12.95,13.02,83727,0
+BLW.US,D,20230313,000000,12.95,12.9954,12.84,12.84,95209,0
+BLW.US,D,20230314,000000,12.81,13.01,12.81,12.93,67593,0
+BLW.US,D,20230315,000000,12.85,12.87,12.69,12.73,75521,0
+BLW.US,D,20230316,000000,12.63,12.91,12.63,12.76,69892,0
+BLW.US,D,20230317,000000,12.74,12.91,12.54,12.55,94182,0
+BLW.US,D,20230320,000000,12.55,12.64,12.51,12.525,65395,0
+BLW.US,D,20230321,000000,12.55,12.655,12.534,12.65,106777,0
+BLW.US,D,20230322,000000,12.69,12.69,12.545,12.56,74091,0
+BLW.US,D,20230323,000000,12.64,12.72,12.505,12.53,107491,0
+BLW.US,D,20230324,000000,12.56,12.6019,12.48,12.52,67248,0
+BLW.US,D,20230327,000000,12.59,12.69,12.59,12.64,97215,0
+BLW.US,D,20230328,000000,12.66,12.72,12.62,12.64,50434,0
+BLW.US,D,20230329,000000,12.74,12.77,12.66,12.71,52366,0
+BLW.US,D,20230330,000000,12.8,12.86,12.79,12.83,62222,0
+BLW.US,D,20230331,000000,12.93,13.13,12.895,13.11,132076,0
+BLW.US,D,20230403,000000,13.19,13.23,13.1612,13.21,47763,0
+BLW.US,D,20230404,000000,13.27,13.32,13.09,13.11,35507,0
+BLW.US,D,20230405,000000,13.11,13.212,12.94,13.1,64033,0
+BLW.US,D,20230406,000000,13.1,13.23,13.02,13.04,35809,0
+BLW.US,D,20230410,000000,13,13.3,12.97,13.25,89972,0
+BLW.US,D,20230411,000000,13.2,13.37,13.2,13.25,71830,0
+BLW.US,D,20230412,000000,13.35,13.3708,13.2,13.21,73455,0
+BLW.US,D,20230413,000000,13.19,13.24,13.13,13.22,60603,0
+BLW.US,D,20230414,000000,13.16,13.1994,12.97,13.01,101831,0
+BLW.US,D,20230417,000000,13.01,13.03,12.83,12.9,202970,0
+BLW.US,D,20230418,000000,12.88,12.94,12.8,12.83,141675,0
+BLW.US,D,20230419,000000,12.8,12.86,12.78,12.86,82329,0
+BLW.US,D,20230420,000000,12.86,12.86,12.8,12.84,42554,0
+BLW.US,D,20230421,000000,12.88,12.89,12.83,12.88,37858,0
+BLW.US,D,20230424,000000,12.9,12.9452,12.85,12.89,57493,0
+BLW.US,D,20230425,000000,12.92,12.92,12.82,12.88,37823,0
+BLW.US,D,20230426,000000,12.94,12.98,12.8501,12.93,108109,0
+BLW.US,D,20230427,000000,12.94,12.99,12.89,12.99,66661,0
+BLW.US,D,20230428,000000,13.02,13.07,12.9703,13.02,81741,0
+BLW.US,D,20230501,000000,13,13.12,12.99,13.09,60910,0
+BLW.US,D,20230502,000000,13.09,13.1,12.98,13,24094,0
+BLW.US,D,20230503,000000,13.06,13.1,12.9306,12.97,39183,0
+BLW.US,D,20230504,000000,12.92,13.11,12.87,13.01,217601,0
+BLW.US,D,20230505,000000,13.1,13.24,13.08,13.19,62167,0
+BLW.US,D,20230508,000000,13.24,13.24,13.1101,13.16,42693,0
+BLW.US,D,20230509,000000,13.13,13.18,13.11,13.13,56357,0
+BLW.US,D,20230510,000000,13.16,13.2,13.0801,13.1,62087,0
+BLW.US,D,20230511,000000,13.09,13.1499,13.0799,13.09,34505,0
+BLW.US,D,20230512,000000,13.04,13.04,12.87,12.89,24200,0
+BLW.US,D,20230515,000000,12.95,12.95,12.77,12.8,57910,0
+BLW.US,D,20230516,000000,12.82,12.821,12.73,12.78,53487,0
+BLW.US,D,20230517,000000,12.78,12.78,12.71,12.73,37461,0
+BLW.US,D,20230518,000000,12.67,12.79,12.67,12.75,115126,0
+BLW.US,D,20230519,000000,12.8,12.8553,12.69,12.73,68555,0
+BLW.US,D,20230522,000000,12.77,12.77,12.69,12.72,54150,0
+BLW.US,D,20230523,000000,12.74,12.74,12.55,12.58,69982,0
+BLW.US,D,20230524,000000,12.59,12.6,12.5,12.53,57947,0
+BLW.US,D,20230525,000000,12.62,12.62,12.4,12.46,74525,0
+BLW.US,D,20230526,000000,12.51,12.55,12.43,12.53,68570,0
+BLW.US,D,20230530,000000,12.57,12.58,12.495,12.55,38276,0
+BLW.US,D,20230531,000000,12.58,12.651,12.5,12.62,69735,0
+BLW.US,D,20230601,000000,12.63,12.81,12.62,12.8,83450,0
+BLW.US,D,20230602,000000,12.92,12.93,12.77,12.91,50457,0
+BLW.US,D,20230605,000000,12.93,12.93,12.75,12.8,33602,0
+BLW.US,D,20230606,000000,12.78,12.86,12.78,12.86,49751,0
+BLW.US,D,20230607,000000,12.91,12.91,12.82,12.855,28328,0
+BLW.US,D,20230608,000000,12.89,12.89,12.8,12.82,68246,0
+BLW.US,D,20230609,000000,12.8,12.8299,12.7,12.71,76030,0
+BLW.US,D,20230612,000000,12.76,12.78,12.7,12.78,91094,0
+BLW.US,D,20230613,000000,12.82,12.85,12.75,12.8,81204,0
+BLW.US,D,20230614,000000,12.7,12.75,12.66,12.74,68687,0
+BLW.US,D,20230615,000000,12.78,12.88,12.76,12.87,68766,0
+BLW.US,D,20230616,000000,12.94,13.01,12.85,12.97,78898,0
+BLW.US,D,20230620,000000,12.97,12.97,12.86,12.88,57759,0
+BLW.US,D,20230621,000000,12.9,12.93,12.865,12.91,51522,0
+BLW.US,D,20230622,000000,12.91,12.93,12.7969,12.81,42952,0
+BLW.US,D,20230623,000000,12.78,12.89,12.6795,12.79,66880,0
+BLW.US,D,20230626,000000,12.72,12.84,12.72,12.75,44395,0
+BLW.US,D,20230627,000000,12.77,12.8,12.6857,12.76,80501,0
+BLW.US,D,20230628,000000,12.77,13.02,12.7489,12.98,72856,0
+BLW.US,D,20230629,000000,12.99,12.99,12.85,12.87,48089,0
+BLW.US,D,20230630,000000,13.02,13.02,12.88,12.88,72989,0
+BLW.US,D,20230703,000000,12.89,13,12.883,12.98,23117,0
+BLW.US,D,20230705,000000,12.92,13.04,12.8952,12.99,46261,0
+BLW.US,D,20230706,000000,12.91,13,12.7,12.84,72559,0
+BLW.US,D,20230707,000000,12.79,12.94,12.79,12.86,44997,0
+BLW.US,D,20230710,000000,12.81,12.96,12.79,12.95,24299,0
+BLW.US,D,20230711,000000,12.98,12.99,12.84,12.91,123719,0
+BLW.US,D,20230712,000000,12.93,13,12.871,13,56262,0
+BLW.US,D,20230713,000000,12.95,13,12.93,12.96,46442,0
+BLW.US,D,20230714,000000,12.93,12.97,12.91,12.93,38168,0
+BLW.US,D,20230717,000000,12.96,12.97,12.9124,12.93,60525,0
+BLW.US,D,20230718,000000,12.93,12.98,12.91,12.92,64922,0
+BLW.US,D,20230719,000000,12.96,13.02,12.9,12.97,73562,0
+BLW.US,D,20230720,000000,12.96,12.96,12.89,12.89,70840,0
+BLW.US,D,20230721,000000,12.91,12.99,12.9,12.93,62930,0
+BLW.US,D,20230724,000000,12.89,12.9899,12.87,12.94,77285,0
+BLW.US,D,20230725,000000,12.98,13.05,12.93,13.02,74616,0
+BLW.US,D,20230726,000000,13.05,13.145,13.04,13.13,68386,0
+BLW.US,D,20230727,000000,13.23,13.24,13.08,13.1,111072,0
+BLW.US,D,20230728,000000,13.18,13.22,13.14,13.2,61692,0
+BLW.US,D,20230731,000000,13.29,13.3523,13.19,13.28,94082,0
+BLW.US,D,20230801,000000,13.23,13.3,13.23,13.23,42402,0
+BLW.US,D,20230802,000000,13.22,13.28,13.15,13.16,54200,0
+BLW.US,D,20230803,000000,13.12,13.19,13.01,13.03,61668,0
+BLW.US,D,20230804,000000,13.1,13.21,13.1,13.2,35967,0
+BLW.US,D,20230807,000000,13.21,13.29,13.21,13.26,62854,0
+BLW.US,D,20230808,000000,13.27,13.27,13.21,13.26,64769,0
+BLW.US,D,20230809,000000,13.29,13.315,13.23,13.27,39333,0
+BLW.US,D,20230810,000000,13.34,13.34,13.14,13.21,81627,0
+BLW.US,D,20230811,000000,13.2,13.2475,13.185,13.23,52938,0
+BLW.US,D,20230814,000000,13.07,13.26,13.07,13.21,97499,0
+BLW.US,D,20230815,000000,13.21,13.25,13.13,13.18,57253,0
+BLW.US,D,20230816,000000,13.15,13.18,13.1,13.1,82125,0
+BLW.US,D,20230817,000000,13.12,13.15,13.0502,13.09,83513,0
+BLW.US,D,20230818,000000,13.08,13.16,13.07,13.1,122610,0
+BLW.US,D,20230821,000000,13.11,13.15,13.06,13.06,86693,0
+BLW.US,D,20230822,000000,13.13,13.16,13.08,13.09,78541,0
+BLW.US,D,20230823,000000,13.13,13.22,13.08,13.1,76763,0
+BLW.US,D,20230824,000000,13.08,13.09,12.99,12.99,69694,0
+BLW.US,D,20230825,000000,12.97,13.07,12.97,13.06,74851,0
+BLW.US,D,20230828,000000,13.06,13.13,13.01,13.06,61062,0
+BLW.US,D,20230829,000000,13.06,13.13,13.03,13.12,54841,0
+BLW.US,D,20230830,000000,13.13,13.163,13.08,13.13,56505,0
+BLW.US,D,20230831,000000,13.18,13.23,13.1588,13.18,57078,0
+BLW.US,D,20230901,000000,13.24,13.26,13.1709,13.21,48157,0
+BLW.US,D,20230905,000000,13.23,13.24,13.1528,13.22,27374,0
+BLW.US,D,20230906,000000,13.21,13.29,13.16,13.24,93617,0
+BLW.US,D,20230907,000000,13.21,13.22,13.06,13.09,77590,0
+BLW.US,D,20230908,000000,13.14,13.31,13.13,13.29,152140,0
+BLW.US,D,20230911,000000,13.37,13.37,13.27,13.28,92608,0
+BLW.US,D,20230912,000000,13.24,13.32,13.24,13.25,51991,0
+BLW.US,D,20230913,000000,13.28,13.32,13.25,13.27,36809,0
+BLW.US,D,20230914,000000,13.24,13.24,13.11,13.18,40148,0
+BLW.US,D,20230915,000000,13.17,13.2036,13.05,13.07,95259,0
+BLW.US,D,20230918,000000,13.11,13.14,13.06,13.08,51961,0
+BLW.US,D,20230919,000000,13.1,13.17,13.06,13.06,37236,0
+BLW.US,D,20230920,000000,13.06,13.15,13.06,13.09,54409,0
+BLW.US,D,20230921,000000,13.03,13.08,13,13,34733,0
+BLW.US,D,20230922,000000,13,13.1447,12.98,13.05,63111,0
+BLW.US,D,20230925,000000,13.01,13.0762,12.8,12.86,160035,0
+BLW.US,D,20230926,000000,12.89,12.9,12.72,12.74,85555,0
+BLW.US,D,20230927,000000,12.79,12.8417,12.6912,12.73,73132,0
+BLW.US,D,20230928,000000,12.7,12.75,12.69,12.75,95026,0
+BLW.US,D,20230929,000000,12.85,12.89,12.7,12.88,207216,0
+BLW.US,D,20231002,000000,12.82,12.89,12.7,12.73,74727,0
+BLW.US,D,20231003,000000,12.7,12.87,12.7,12.77,91315,0
+BLW.US,D,20231004,000000,12.8,12.81,12.71,12.77,109997,0
+BLW.US,D,20231005,000000,12.8,12.87,12.7401,12.77,53027,0
+BLW.US,D,20231006,000000,12.76,12.92,12.69,12.92,54813,0
+BLW.US,D,20231009,000000,12.94,12.9684,12.91,12.95,48116,0
+BLW.US,D,20231010,000000,12.92,12.99,12.88,12.93,67529,0
+BLW.US,D,20231011,000000,12.97,12.99,12.92,12.94,42451,0
+BLW.US,D,20231012,000000,12.94,12.9929,12.81,12.85,63666,0
+BLW.US,D,20231013,000000,12.8,12.85,12.74,12.76,40670,0
+BLW.US,D,20231016,000000,12.8,12.8,12.62,12.63,48863,0
+BLW.US,D,20231017,000000,12.62,12.68,12.54,12.58,97638,0
+BLW.US,D,20231018,000000,12.6,12.65,12.54,12.55,51286,0
+BLW.US,D,20231019,000000,12.59,12.6039,12.455,12.48,46301,0
+BLW.US,D,20231020,000000,12.48,12.55,12.44,12.44,30921,0
+BLW.US,D,20231023,000000,12.45,12.53,12.44,12.45,56979,0
+BLW.US,D,20231024,000000,12.56,12.5792,12.46,12.51,58821,0
+BLW.US,D,20231025,000000,12.49,12.53,12.39,12.4,40727,0
+BLW.US,D,20231026,000000,12.46,12.5099,12.4,12.45,59869,0
+BLW.US,D,20231027,000000,12.51,12.51,12.35,12.38,68803,0
+BLW.US,D,20231030,000000,12.36,12.44,12.36,12.44,53358,0
+BLW.US,D,20231031,000000,12.52,12.58,12.435,12.58,106637,0
+BLW.US,D,20231101,000000,12.55,12.83,12.53,12.83,85170,0
+BLW.US,D,20231102,000000,12.89,13.06,12.8201,13.04,70101,0
+BLW.US,D,20231103,000000,13.14,13.29,13.14,13.22,106605,0
+BLW.US,D,20231106,000000,13.21,13.22,13,13.03,98081,0
+BLW.US,D,20231107,000000,13.08,13.13,12.91,12.95,105160,0
+BLW.US,D,20231108,000000,12.97,13.08,12.97,13,93064,0
+BLW.US,D,20231109,000000,13.08,13.09,12.86,12.9,106641,0
+BLW.US,D,20231110,000000,12.93,13,12.93,12.95,42453,0
+BLW.US,D,20231113,000000,12.94,12.9509,12.86,12.95,77104,0
+BLW.US,D,20231114,000000,12.92,13,12.92,13,111709,0
+BLW.US,D,20231115,000000,13,13.04,12.9203,12.95,77355,0
+BLW.US,D,20231116,000000,12.95,12.9874,12.85,12.88,158595,0
+BLW.US,D,20231117,000000,12.88,13,12.88,12.97,76274,0
+BLW.US,D,20231120,000000,12.92,13.03,12.92,12.98,80355,0
+BLW.US,D,20231121,000000,12.93,13.03,12.9101,13.03,52327,0
+BLW.US,D,20231122,000000,13.04,13.07,12.98,13,55817,0
+BLW.US,D,20231124,000000,13.02,13.08,13.02,13.08,35685,0
+BLW.US,D,20231127,000000,13.05,13.0696,12.96,12.99,71275,0
+BLW.US,D,20231128,000000,13.01,13.14,13.01,13.1,89563,0
+BLW.US,D,20231129,000000,13.1,13.22,13.09,13.18,79569,0
+BLW.US,D,20231130,000000,13.15,13.21,13.12,13.18,138430,0
+BLW.US,D,20231201,000000,13.2,13.23,13.05,13.16,295259,0
+BLW.US,D,20231204,000000,13.17,13.205,13.13,13.18,84567,0
+BLW.US,D,20231205,000000,13.25,13.25,13.12,13.16,119623,0
+BLW.US,D,20231206,000000,13.15,13.19,13.13,13.17,217511,0
+BLW.US,D,20231207,000000,13.16,13.26,13.14,13.26,96043,0
+BLW.US,D,20231208,000000,13.25,13.26,13.16,13.26,74519,0
+BLW.US,D,20231211,000000,13.26,13.27,13.14,13.18,89248,0
+BLW.US,D,20231212,000000,13.18,13.23,13.11,13.2,146717,0
+BLW.US,D,20231213,000000,13.2,13.22,13.1451,13.22,134281,0
+BLW.US,D,20231214,000000,13.14,13.36,13.08,13.36,120266,0
+BLW.US,D,20231215,000000,13.38,13.74,13.38,13.67,198987,0
+BLW.US,D,20231218,000000,13.73,13.73,13.555,13.57,104729,0
+BLW.US,D,20231219,000000,13.57,13.62,13.54,13.56,121108,0
+BLW.US,D,20231220,000000,13.61,13.68,13.5,13.53,119078,0
+BLW.US,D,20231221,000000,13.6,13.63,13.55,13.61,101890,0
+BLW.US,D,20231222,000000,13.69,13.72,13.54,13.59,103259,0
+BLW.US,D,20231226,000000,13.56,13.67,13.55,13.62,83747,0
+BLW.US,D,20231227,000000,13.63,13.74,13.57,13.74,153008,0
+BLW.US,D,20231228,000000,13.76,13.78,13.66,13.78,76678,0
+BLW.US,D,20231229,000000,13.83,13.98,13.76,13.98,260015,0
+BLW.US,D,20240102,000000,13.95,14.0198,13.93,13.99,86481,0
+BLW.US,D,20240103,000000,13.92,13.98,13.92,13.95,48143,0
+BLW.US,D,20240104,000000,13.93,13.96,13.9,13.91,79021,0
+BLW.US,D,20240105,000000,13.89,14.1,13.89,14.03,121575,0
+BLW.US,D,20240108,000000,13.98,14.0399,13.96,13.99,94120,0
+BLW.US,D,20240109,000000,13.96,14.03,13.85,13.87,137755,0
+BLW.US,D,20240110,000000,13.85,13.9801,13.85,13.92,75023,0
+BLW.US,D,20240111,000000,13.76,13.808,13.7001,13.78,75117,0
+BLW.US,D,20240112,000000,13.75,13.82,13.75,13.8,58336,0
+BLW.US,D,20240116,000000,13.81,13.87,13.75,13.76,57812,0
+BLW.US,D,20240117,000000,13.75,13.86,13.73,13.86,79974,0
+BLW.US,D,20240118,000000,13.86,13.86,13.7,13.745,71049,0
+BLW.US,D,20240119,000000,13.71,13.7268,13.51,13.56,117617,0
+BLW.US,D,20240122,000000,13.6,13.72,13.56,13.71,62342,0
+BLW.US,D,20240123,000000,13.73,13.8,13.73,13.76,69099,0
+BLW.US,D,20240124,000000,13.76,13.8505,13.76,13.82,79146,0
+BLW.US,D,20240125,000000,13.81,13.9,13.81,13.87,70404,0
+BLW.US,D,20240126,000000,13.87,13.97,13.8501,13.94,68156,0
+BLW.US,D,20240129,000000,14,14.08,13.93,13.96,79596,0
+BLW.US,D,20240130,000000,13.97,14.03,13.92,14,87172,0
+BLW.US,D,20240131,000000,14.04,14.041,13.94,13.99,93667,0
+BLW.US,D,20240201,000000,14.08,14.08,13.9913,14.025,116361,0
+BLW.US,D,20240202,000000,14.02,14.0577,13.88,13.92,84367,0
+BLW.US,D,20240205,000000,13.88,13.9489,13.82,13.9,70553,0
+BLW.US,D,20240206,000000,13.92,13.9613,13.89,13.9,106255,0
+BLW.US,D,20240207,000000,13.95,13.96,13.91,13.92,52126,0
+BLW.US,D,20240208,000000,13.96,13.96,13.85,13.86,74292,0
+BLW.US,D,20240209,000000,13.92,13.989,13.88,13.96,99911,0
+BLW.US,D,20240212,000000,14,14.02,13.91,13.93,97533,0
+BLW.US,D,20240213,000000,13.88,13.91,13.78,13.81,134577,0
+BLW.US,D,20240214,000000,13.74,13.85,13.74,13.84,88646,0
+BLW.US,D,20240215,000000,13.89,13.94,13.81,13.91,56870,0
+BLW.US,D,20240216,000000,13.95,13.9638,13.86,13.86,63604,0
+BLW.US,D,20240220,000000,13.75,13.93,13.75,13.89,56308,0
+BLW.US,D,20240221,000000,13.91,14.01,13.91,13.97,75260,0
+BLW.US,D,20240222,000000,14.02,14.04,13.95,13.97,41417,0
+BLW.US,D,20240223,000000,13.95,14.03,13.92,13.92,94748,0
+BLW.US,D,20240226,000000,13.96,13.9691,13.86,13.95,77215,0
+BLW.US,D,20240227,000000,13.95,14.04,13.95,13.95,85379,0
+BLW.US,D,20240228,000000,13.96,14.02,13.95,13.99,65550,0
+BLW.US,D,20240229,000000,14.08,14.16,14.03,14.04,134925,0
+BLW.US,D,20240301,000000,14.09,14.14,14.06,14.12,81481,0
+BLW.US,D,20240304,000000,14.07,14.17,14.0602,14.14,81018,0
+BLW.US,D,20240305,000000,14.18,14.2,14.07,14.09,138352,0
+BLW.US,D,20240306,000000,14.13,14.13,14.06,14.07,103739,0
+BLW.US,D,20240307,000000,14.15,14.18,14.115,14.14,70397,0
+BLW.US,D,20240308,000000,14.1,14.155,14.1,14.13,78225,0
+BLW.US,D,20240311,000000,14.13,14.19,14.11,14.14,83503,0
+BLW.US,D,20240312,000000,14.14,14.24,14.1245,14.22,100003,0
+BLW.US,D,20240313,000000,14.2,14.2599,14.2,14.21,65903,0
+BLW.US,D,20240314,000000,14.09,14.13,14.02,14.02,53194,0
+BLW.US,D,20240315,000000,14.01,14.07,14,14,43927,0
+BLW.US,D,20240318,000000,14.01,14.07,13.91,13.95,67102,0
+BLW.US,D,20240319,000000,13.92,13.9922,13.92,13.99,59916,0
+BLW.US,D,20240320,000000,13.95,14.02,13.93,13.99,69641,0
+BLW.US,D,20240321,000000,14.04,14.05,13.99,14.01,77376,0
+BLW.US,D,20240322,000000,14.05,14.09,13.95,13.99,103773,0
+BLW.US,D,20240325,000000,13.99,14.06,13.99,14,83865,0
+BLW.US,D,20240326,000000,14.06,14.25,13.93,13.98,217526,0
+BLW.US,D,20240327,000000,14.06,14.11,13.99,14.11,120682,0
+BLW.US,D,20240328,000000,14.16,14.17,14,14.03,282248,0
+BLW.US,D,20240401,000000,14.06,14.08,14.02,14.03,103639,0
+BLW.US,D,20240402,000000,13.99,14.0189,13.94,13.98,80711,0
+BLW.US,D,20240403,000000,13.97,14.01,13.93,13.96,56102,0
+BLW.US,D,20240404,000000,13.98,14.0276,13.83,13.83,87290,0
+BLW.US,D,20240405,000000,13.88,13.8859,13.79,13.85,78224,0
+BLW.US,D,20240408,000000,13.81,13.89,13.8,13.85,90391,0
+BLW.US,D,20240409,000000,13.87,13.89,13.81,13.84,123873,0
+BLW.US,D,20240410,000000,13.81,13.85,13.75,13.78,96643,0
+BLW.US,D,20240411,000000,13.82,13.82,13.7,13.73,120227,0
+BLW.US,D,20240412,000000,13.66,13.66,13.48,13.5,92466,0
+BLW.US,D,20240415,000000,13.51,13.55,13.3,13.3,130747,0
+BLW.US,D,20240416,000000,13.36,13.38,13.24,13.3,118228,0
+BLW.US,D,20240417,000000,13.33,13.38,13.31,13.38,65791,0
+BLW.US,D,20240418,000000,13.4,13.43,13.371,13.405,48561,0
+BLW.US,D,20240419,000000,13.46,13.47,13.41,13.415,57283,0
+BLW.US,D,20240422,000000,13.4,13.52,13.4,13.52,72140,0
+BLW.US,D,20240423,000000,13.53,13.62,13.53,13.59,74606,0
+BLW.US,D,20240424,000000,13.55,13.59,13.4399,13.46,119018,0
+BLW.US,D,20240425,000000,13.39,13.44,13.3,13.39,86923,0
+BLW.US,D,20240426,000000,13.41,13.52,13.38,13.52,82964,0
+BLW.US,D,20240429,000000,13.48,13.51,13.42,13.51,131249,0
+BLW.US,D,20240430,000000,13.44,13.465,13.35,13.37,121130,0
+BLW.US,D,20240501,000000,13.35,13.53,13.33,13.51,125391,0
+BLW.US,D,20240502,000000,13.43,13.51,13.35,13.51,165369,0
+BLW.US,D,20240503,000000,13.54,13.68,13.51,13.67,106852,0
+BLW.US,D,20240506,000000,13.73,13.73,13.57,13.67,161210,0
+BLW.US,D,20240507,000000,13.73,13.75,13.705,13.73,98617,0
+BLW.US,D,20240508,000000,13.74,13.77,13.7146,13.77,88955,0
+BLW.US,D,20240509,000000,13.79,13.79,13.7209,13.77,90661,0
+BLW.US,D,20240510,000000,13.81,13.81,13.73,13.74,82821,0
+BLW.US,D,20240513,000000,13.78,13.78,13.735,13.77,105485,0
+BLW.US,D,20240514,000000,13.69,13.71,13.61,13.7,115591,0
+BLW.US,D,20240515,000000,13.75,13.75,13.68,13.73,67304,0
+BLW.US,D,20240516,000000,13.71,13.73,13.67,13.67,61499,0
+BLW.US,D,20240517,000000,13.66,13.709,13.66,13.66,55481,0
+BLW.US,D,20240520,000000,13.68,13.7,13.5952,13.65,91870,0
+BLW.US,D,20240521,000000,13.65,13.745,13.65,13.73,74129,0
+BLW.US,D,20240522,000000,13.73,13.8299,13.72,13.75,118889,0
+BLW.US,D,20240523,000000,13.79,13.8299,13.7,13.72,73030,0
+BLW.US,D,20240524,000000,13.72,13.77,13.71,13.71,48193,0
+BLW.US,D,20240528,000000,13.7,13.74,13.5919,13.64,70380,0
+BLW.US,D,20240529,000000,13.62,13.66,13.49,13.63,114326,0
+BLW.US,D,20240530,000000,13.61,13.7,13.61,13.67,54762,0
+BLW.US,D,20240531,000000,13.73,13.8,13.6701,13.76,89980,0
+BLW.US,D,20240603,000000,13.79,13.84,13.75,13.8,64479,0
+BLW.US,D,20240604,000000,13.74,13.88,13.74,13.82,58225,0
+BLW.US,D,20240605,000000,13.85,13.92,13.8136,13.89,104553,0
+BLW.US,D,20240606,000000,13.93,14.01,13.93,14,115982,0
+BLW.US,D,20240607,000000,13.98,14.06,13.8724,14.02,108015,0
+BLW.US,D,20240610,000000,13.99,14.06,13.965,14,59456,0
+BLW.US,D,20240611,000000,14.01,14.0358,13.95,14,42324,0
+BLW.US,D,20240612,000000,14.06,14.06,13.9939,14.05,61278,0
+BLW.US,D,20240613,000000,14.06,14.08,14.02,14.0486,78319,0
+BLW.US,D,20240614,000000,13.95,14.0151,13.81,13.87,74734,0
+BLW.US,D,20240617,000000,13.86,13.86,13.75,13.77,68323,0
+BLW.US,D,20240618,000000,13.81,13.84,13.7511,13.8,54123,0
+BLW.US,D,20240620,000000,13.79,13.85,13.72,13.78,84411,0
+BLW.US,D,20240621,000000,13.77,13.9399,13.75,13.78,41944,0
+BLW.US,D,20240624,000000,13.79,13.86,13.72,13.77,72283,0
+BLW.US,D,20240625,000000,13.82,13.88,13.8,13.83,84928,0
+BLW.US,D,20240626,000000,13.8,13.8799,13.79,13.84,49234,0
+BLW.US,D,20240627,000000,13.88,13.9284,13.83,13.87,71437,0
+BLW.US,D,20240628,000000,13.96,14,13.91,13.96,71059,0
+BLW.US,D,20240701,000000,14.03,14.03,13.94,13.99,62290,0
+BLW.US,D,20240702,000000,14.01,14.03,13.97,14.01,65988,0
+BLW.US,D,20240703,000000,13.98,14.15,13.9586,14.12,59406,0
+BLW.US,D,20240705,000000,14.19,14.21,14.12,14.15,127319,0
+BLW.US,D,20240708,000000,14.15,14.15,13.97,14,143841,0
+BLW.US,D,20240709,000000,14.05,14.09,13.98,14.09,106887,0
+BLW.US,D,20240710,000000,14.13,14.21,14.13,14.17,57346,0
+BLW.US,D,20240711,000000,14.24,14.26,14.17,14.23,73326,0
+BLW.US,D,20240712,000000,14.27,14.305,14.255,14.29,68601,0
+BLW.US,D,20240715,000000,14.2,14.25,14.16,14.17,59420,0
+BLW.US,D,20240716,000000,14.17,14.23,14.07,14.09,154417,0
+BLW.US,D,20240717,000000,14.09,14.16,13.95,14.14,150836,0
+BLW.US,D,20240718,000000,14.11,14.13,13.85,13.94,180432,0
+BLW.US,D,20240719,000000,13.99,14.03,13.89,13.94,132858,0
+BLW.US,D,20240722,000000,13.91,14.0033,13.89,13.9,122510,0
+BLW.US,D,20240723,000000,13.88,13.97,13.88,13.93,96733,0
+BLW.US,D,20240724,000000,13.91,13.9938,13.8991,13.91,75275,0
+BLW.US,D,20240725,000000,13.96,14.02,13.94,13.99,94549,0
+BLW.US,D,20240726,000000,14.05,14.0615,13.96,13.98,53665,0
+BLW.US,D,20240729,000000,14.05,14.05,13.94,13.98,74907,0
+BLW.US,D,20240730,000000,14.03,14.09,14.02,14.09,91105,0
+BLW.US,D,20240731,000000,14.2,14.22,14.1,14.12,75001,0
+BLW.US,D,20240801,000000,14.15,14.208,14.1,14.12,67929,0
+BLW.US,D,20240802,000000,14.12,14.22,14.05,14.1,102779,0
+BLW.US,D,20240805,000000,13.91,13.95,13.83,13.87,175781,0
+BLW.US,D,20240806,000000,13.78,13.9397,13.7496,13.89,130239,0
+BLW.US,D,20240807,000000,13.96,14.15,13.96,13.98,137985,0
+BLW.US,D,20240808,000000,14.08,14.08,14.0367,14.0793,69474,0
+BLW.US,D,20240809,000000,14.09,14.24,14.09,14.2179,80407,0
+BLW.US,D,20240812,000000,14.24,14.295,14.2,14.24,92996,0
+BLW.US,D,20240813,000000,14.29,14.32,14.24,14.29,105371,0
+BLW.US,D,20240814,000000,14.29,14.31,14.14,14.16,108946,0
+BLW.US,D,20240815,000000,14.11,14.2199,14.0701,14.13,92682,0
+BLW.US,D,20240816,000000,14.15,14.18,14.14,14.14,60188,0
+BLW.US,D,20240819,000000,14.15,14.18,14.11,14.11,77842,0
+BLW.US,D,20240820,000000,14.18,14.45,14.16,14.38,241594,0
+BLW.US,D,20240821,000000,14.35,14.43,14.3,14.35,97178,0
+BLW.US,D,20240822,000000,14.39,14.4104,14.26,14.28,90935,0
+BLW.US,D,20240823,000000,14.36,14.4,14.291,14.36,127477,0
+BLW.US,D,20240826,000000,14.38,14.42,14.313,14.34,118773,0
+BLW.US,D,20240827,000000,14.38,14.4297,14.35,14.41,70475,0
+BLW.US,D,20240828,000000,14.44,14.44,14.38,14.43,83216,0
+BLW.US,D,20240829,000000,14.45,14.525,14.37,14.42,121709,0
+BLW.US,D,20240830,000000,14.48,14.55,14.42,14.45,158468,0
+BLW.US,D,20240903,000000,14.49,14.545,14.3602,14.47,140872,0
+BLW.US,D,20240904,000000,14.45,14.5588,14.41,14.41,141461,0
+BLW.US,D,20240905,000000,14.44,14.4574,14.375,14.4,106002,0
+BLW.US,D,20240906,000000,14.45,14.55,14.4392,14.55,93397,0
+BLW.US,D,20240909,000000,14.59,14.6141,14.49,14.53,112270,0
+BLW.US,D,20240910,000000,14.57,14.58,14.4,14.43,126859,0
+BLW.US,D,20240911,000000,14.45,14.5,14.4,14.44,69591,0
+BLW.US,D,20240912,000000,14.49,14.49,14.39,14.41,90870,0
+BLW.US,D,20240913,000000,14.48,14.63,14.46,14.61,85299,0
+BLW.US,D,20240916,000000,14.56,14.6079,14.44,14.52,147524,0
+BLW.US,D,20240917,000000,14.51,14.53,14.355,14.37,123772,0
+BLW.US,D,20240918,000000,14.44,14.49,14.42,14.45,109129,0
+BLW.US,D,20240919,000000,14.5,14.51,14.37,14.41,142728,0
+BLW.US,D,20240920,000000,14.43,14.43,14.33,14.34,112762,0
+BLW.US,D,20240923,000000,14.31,14.35,14.3,14.34,96721,0
+BLW.US,D,20240924,000000,14.38,14.4881,14.3447,14.48,115498,0
+BLW.US,D,20240925,000000,14.44,14.5,14.4,14.435,82117,0
+BLW.US,D,20240926,000000,14.46,14.4795,14.4,14.425,71332,0
+BLW.US,D,20240927,000000,14.4,14.53,14.4,14.5,121741,0
+BLW.US,D,20240930,000000,14.455,14.5078,14.42,14.48,107380,0
+BLW.US,D,20241001,000000,14.48,14.53,14.44,14.5,97416,0
+BLW.US,D,20241002,000000,14.48,14.526,14.42,14.51,141386,0
+BLW.US,D,20241003,000000,14.47,14.48,14.39,14.44,74387,0
+BLW.US,D,20241004,000000,14.49,14.515,14.4222,14.45,87054,0
+BLW.US,D,20241007,000000,14.48,14.58,14.43,14.47,128306,0
+BLW.US,D,20241008,000000,14.51,14.5134,14.42,14.45,65975,0
+BLW.US,D,20241009,000000,14.43,14.5,14.3804,14.395,82999,0
+BLW.US,D,20241010,000000,14.45,14.455,14.4,14.45,58642,0
+BLW.US,D,20241011,000000,14.46,14.47,14.38,14.44,56181,0
+BLW.US,D,20241014,000000,14.47,14.475,14.42,14.43,76992,0
+BLW.US,D,20241015,000000,14.37,14.4046,14.31,14.32,82845,0
+BLW.US,D,20241016,000000,14.31,14.38,14.31,14.34,64871,0
+BLW.US,D,20241017,000000,14.39,14.39,14.3,14.33,87151,0
+BLW.US,D,20241018,000000,14.36,14.3695,14.3,14.3,70937,0
+BLW.US,D,20241021,000000,14.34,14.405,14.3102,14.38,107012,0
+BLW.US,D,20241022,000000,14.37,14.375,14.32,14.33,87435,0
+BLW.US,D,20241023,000000,14.32,14.35,14.28,14.29,132862,0
+BLW.US,D,20241024,000000,14.34,14.34,14.15,14.17,136681,0
+BLW.US,D,20241025,000000,14.2,14.3,14.2,14.29,72497,0
+BLW.US,D,20241028,000000,14.35,14.37,14.25,14.29,99522,0
+BLW.US,D,20241029,000000,14.28,14.3139,14.12,14.17,118246,0
+BLW.US,D,20241030,000000,14.23,14.35,14.165,14.34,91851,0
+BLW.US,D,20241031,000000,14.3,14.3163,14.23,14.29,95013,0
+BLW.US,D,20241101,000000,14.28,14.3712,14.26,14.29,86177,0
+BLW.US,D,20241104,000000,14.25,14.31,14.2,14.24,69589,0
+BLW.US,D,20241105,000000,14.28,14.31,14.25,14.29,67392,0
+BLW.US,D,20241106,000000,14.37,14.37,14.27,14.3,122390,0
+BLW.US,D,20241107,000000,14.33,14.37,14.29,14.3,90234,0
+BLW.US,D,20241108,000000,14.35,14.51,14.34,14.46,117586,0
+BLW.US,D,20241111,000000,14.46,14.5107,14.3409,14.41,80319,0
+BLW.US,D,20241112,000000,14.41,14.41,14.19,14.22,94595,0
+BLW.US,D,20241113,000000,14.27,14.3369,14.17,14.21,113228,0
+BLW.US,D,20241114,000000,14.26,14.26,14.15,14.19,111986,0
+BLW.US,D,20241115,000000,14.06,14.1597,14,14.04,151014,0
+BLW.US,D,20241118,000000,14.061,14.13,14.01,14.06,118129,0
+BLW.US,D,20241119,000000,14.0876,14.17,14.08,14.16,77476,0
+BLW.US,D,20241120,000000,14.22,14.24,14.15,14.17,92560,0
+BLW.US,D,20241121,000000,14.225,14.25,14.13,14.16,57841,0
+BLW.US,D,20241122,000000,14.21,14.25,14.16,14.25,92557,0
+BLW.US,D,20241125,000000,14.255,14.3,14.2,14.24,73435,0
+BLW.US,D,20241126,000000,14.23,14.26,14.13,14.17,96829,0
+BLW.US,D,20241127,000000,14.23,14.32,14.19,14.32,87897,0
+BLW.US,D,20241129,000000,14.41,14.41,14.28,14.33,69085,0
+BLW.US,D,20241202,000000,14.3,14.33,14.25,14.31,77428,0
+BLW.US,D,20241203,000000,14.35,14.41,14.3,14.41,94977,0
+BLW.US,D,20241204,000000,14.42,14.43,14.31,14.34,105289,0
+BLW.US,D,20241205,000000,14.36,14.4,14.31,14.36,101975,0
+BLW.US,D,20241206,000000,14.4,14.43,14.36,14.42,101830,0
+BLW.US,D,20241209,000000,14.42,14.43,14.38,14.39,91104,0
+BLW.US,D,20241210,000000,14.41,14.45,14.37,14.42,101967,0
+BLW.US,D,20241211,000000,14.42,14.43,14.38,14.39,93909,0
+BLW.US,D,20241212,000000,14.405,14.46,14.37,14.39,85557,0
+BLW.US,D,20241213,000000,14.43,14.43,14.35,14.38,74264,0
+BLW.US,D,20241216,000000,14.29,14.35,14.2301,14.28,100441,0
+BLW.US,D,20241217,000000,14.24,14.25,14.15,14.2,95636,0
+BLW.US,D,20241218,000000,14.2,14.23,14.01,14.01,76458,0
+BLW.US,D,20241219,000000,14.048,14.09,13.96,13.98,124465,0
+BLW.US,D,20241220,000000,14,14.1,13.9826,14.05,113201,0
+BLW.US,D,20241223,000000,14.0755,14.12,14.02,14.12,123535,0
+BLW.US,D,20241224,000000,14.13,14.18,14.13,14.15,40872,0
+BLW.US,D,20241226,000000,14.2,14.27,14.13,14.17,64409,0
+BLW.US,D,20241227,000000,14.26,14.26,14.0501,14.08,78254,0
+BLW.US,D,20241230,000000,14.08,14.1499,14.03,14.07,72482,0
+BLW.US,D,20241231,000000,14.115,14.16,14.03,14.13,147461,0
+BLW.US,D,20250102,000000,14.15,14.22,14.12,14.2,33217,0
+BLW.US,D,20250103,000000,14.25,14.28,14.15,14.25,82802,0
+BLW.US,D,20250106,000000,14.25,14.3,14.16,14.2,80107,0
+BLW.US,D,20250107,000000,14.25,14.2638,14.09,14.21,108954,0
+BLW.US,D,20250108,000000,14.2,14.3,14.17,14.29,63164,0
+BLW.US,D,20250110,000000,14.24,14.2797,14.2101,14.23,69776,0
+BLW.US,D,20250113,000000,14.21,14.3,14.19,14.2,109126,0
+BLW.US,D,20250114,000000,14.05,14.2338,14.05,14.18,102288,0
+BLW.US,D,20250115,000000,14.185,14.286,14.1569,14.25,64107,0
+BLW.US,D,20250116,000000,14.21,14.25,14.13,14.15,74150,0
+BLW.US,D,20250117,000000,14.2351,14.28,14.21,14.28,78208,0
+BLW.US,D,20250121,000000,14.2951,14.3,14.16,14.21,103446,0
+BLW.US,D,20250122,000000,14.244,14.27,14.18,14.24,105269,0
+BLW.US,D,20250123,000000,14.22,14.29,14.2,14.26,93436,0
+BLW.US,D,20250124,000000,14.22,14.26,14.21,14.23,101659,0
+BLW.US,D,20250127,000000,14.2479,14.35,14.2311,14.3,71684,0
+BLW.US,D,20250128,000000,14.2899,14.29,14.2,14.21,107067,0
+BLW.US,D,20250129,000000,14.2438,14.27,14.19,14.27,63564,0
+BLW.US,D,20250130,000000,14.2555,14.3,14.22,14.3,124143,0
+BLW.US,D,20250131,000000,14.25,14.35,14.21,14.35,189502,0
+BLW.US,D,20250203,000000,14.305,14.4,14.29,14.37,112730,0
+BLW.US,D,20250204,000000,14.3819,14.41,14.31,14.38,127669,0
+BLW.US,D,20250205,000000,14.33,14.4,14.31,14.38,63881,0
+BLW.US,D,20250206,000000,14.34,14.44,14.34,14.35,130340,0
+BLW.US,D,20250207,000000,14.37,14.44,14.29,14.33,147388,0
+BLW.US,D,20250210,000000,14.33,14.37,14.27,14.33,145575,0
+BLW.US,D,20250211,000000,14.33,14.35,14.26,14.29,173949,0
+BLW.US,D,20250212,000000,14.25,14.3293,14.235,14.31,121307,0
+BLW.US,D,20250213,000000,14.33,14.39,14.28,14.35,131556,0
+BLW.US,D,20250214,000000,14.2015,14.31,14.2015,14.29,101653,0
+BLW.US,D,20250218,000000,14.29,14.32,14.22,14.28,81768,0
+BLW.US,D,20250219,000000,14.29,14.29,14.21,14.22,200316,0
+BLW.US,D,20250220,000000,14.21,14.3134,14.16,14.26,104480,0
+BLW.US,D,20250221,000000,14.265,14.3,14.19,14.24,106291,0
+BLW.US,D,20250224,000000,14.29,14.2955,14.17,14.21,128778,0
+BLW.US,D,20250225,000000,14.2,14.24,14.18,14.22,86858,0
+BLW.US,D,20250226,000000,14.19,14.25,14.19,14.24,98774,0
+BLW.US,D,20250227,000000,14.26,14.26,14.2,14.24,102522,0
+BLW.US,D,20250228,000000,14.22,14.25,14.2,14.24,116248,0
+BLW.US,D,20250303,000000,14.27,14.47,14.2398,14.37,486224,0
+BLW.US,D,20250304,000000,14.3307,14.3397,14.22,14.22,278247,0
+BLW.US,D,20250305,000000,14.2272,14.3,14.19,14.21,97005,0
+BLW.US,D,20250306,000000,14.2,14.25,14.18,14.18,117236,0
+BLW.US,D,20250307,000000,14.22,14.2351,14.18,14.2,82548,0
+BLW.US,D,20250310,000000,14.23,14.23,14.15,14.17,80382,0
+BLW.US,D,20250311,000000,14.18,14.19,14.07,14.13,82274,0
+BLW.US,D,20250312,000000,14.16,14.25,14.0908,14.19,128143,0
+BLW.US,D,20250313,000000,14.11,14.18,14.09,14.1,130469,0
+BLW.US,D,20250314,000000,14.11,14.15,14.05,14.11,71316,0
+BLW.US,D,20250317,000000,14.09,14.15,14,14.02,113084,0
+BLW.US,D,20250318,000000,13.95,13.9791,13.91,13.95,130961,0
+BLW.US,D,20250319,000000,13.95,14.08,13.932,14.02,147192,0
+BLW.US,D,20250320,000000,14,14.05,13.95,14.03,108128,0
+BLW.US,D,20250321,000000,14.03,14.11,14.01,14.08,106117,0
+BLW.US,D,20250324,000000,14.06,14.11,14.01,14.05,97817,0
+BLW.US,D,20250325,000000,14.03,14.1,14.016,14.06,87160,0
+BLW.US,D,20250326,000000,14.06,14.06,13.99,14.01,83857,0
+BLW.US,D,20250327,000000,14.0253,14.04,13.95,13.99,78149,0
+BLW.US,D,20250328,000000,13.99,13.99,13.9301,13.97,78462,0
+BLW.US,D,20250331,000000,13.9401,14.14,13.92,14.14,296850,0
+BLW.US,D,20250401,000000,14.1,14.1,14.0301,14.05,85027,0
+BLW.US,D,20250402,000000,14.0394,14.05,13.98,14.03,109381,0
+BLW.US,D,20250403,000000,13.95,13.96,13.86,13.93,104937,0
+BLW.US,D,20250404,000000,13.7402,13.92,13.1,13.17,322973,0
+BLW.US,D,20250407,000000,13.09,13.11,12.48,12.75,261503,0
+BLW.US,D,20250408,000000,12.975,13.21,12.88,12.9,185216,0
+BLW.US,D,20250409,000000,12.9,13.4,12.825,13.36,183114,0
+BLW.US,D,20250410,000000,13.325,13.365,13.05,13.13,101278,0
+BLW.US,D,20250411,000000,13.11,13.4,13.03,13.16,113908,0
+BLW.US,D,20250414,000000,13.32,13.47,13.2,13.28,105426,0
+BLW.US,D,20250415,000000,13.25,13.44,13.23,13.38,100123,0
+BLW.US,D,20250416,000000,13.416,13.46,13.27,13.34,79690,0
+BLW.US,D,20250417,000000,13.38,13.45,13.34,13.4,42673,0
+BLW.US,D,20250421,000000,13.41,13.44,13.32,13.34,85150,0
+BLW.US,D,20250422,000000,13.4,13.52,13.3966,13.49,51398,0
+BLW.US,D,20250423,000000,13.632,13.6904,13.53,13.54,99488,0
+BLW.US,D,20250424,000000,13.53,13.7,13.53,13.63,82862,0
+BLW.US,D,20250425,000000,13.66,13.755,13.61,13.68,64605,0
+BLW.US,D,20250428,000000,13.71,13.74,13.6,13.7,73950,0
+BLW.US,D,20250429,000000,13.69,13.88,13.69,13.88,72656,0
+BLW.US,D,20250430,000000,13.81,13.94,13.81,13.84,120818,0
+BLW.US,D,20250501,000000,13.91,13.94,13.83,13.87,37319,0
+BLW.US,D,20250502,000000,13.89,13.94,13.875,13.937,29801,0
+BLW.US,D,20250505,000000,13.87,13.93,13.8474,13.89,50619,0
+BLW.US,D,20250506,000000,13.85,13.9395,13.82,13.86,73175,0
+BLW.US,D,20250507,000000,13.88,13.95,13.8456,13.93,41467,0
+BLW.US,D,20250508,000000,13.92,13.96,13.9,13.91,67542,0
+BLW.US,D,20250509,000000,13.9397,14,13.93,13.99,47113,0
+BLW.US,D,20250512,000000,14,14.12,14,14.11,71108,0
+BLW.US,D,20250513,000000,14.07,14.15,14.07,14.14,110751,0
+BLW.US,D,20250514,000000,14.09,14.15,14.03,14.13,82175,0
+BLW.US,D,20250515,000000,14.06,14.07,14,14.05,68821,0
+BLW.US,D,20250516,000000,14.0734,14.08,13.988,14.05,43577,0
+BLW.US,D,20250519,000000,13.944,13.99,13.89,13.92,71219,0
+BLW.US,D,20250520,000000,13.9382,13.99,13.9,13.97,54269,0
+BLW.US,D,20250521,000000,13.95,14.02,13.83,13.89,84496,0
+BLW.US,D,20250522,000000,13.9001,13.9885,13.89,13.91,60771,0
+BLW.US,D,20250523,000000,13.87,13.93,13.87,13.89,37645,0
+BLW.US,D,20250527,000000,13.935,13.99,13.9016,13.92,66891,0
+BLW.US,D,20250528,000000,13.98,14.04,13.955,14.03,114349,0
+BLW.US,D,20250529,000000,13.96,14.04,13.9101,14.01,95132,0
+BLW.US,D,20250530,000000,14,14.05,13.98,13.98,126194,0
+BLW.US,D,20250602,000000,13.99,14.03,13.96,14.03,70509,0
+BLW.US,D,20250603,000000,14.015,14.08,14,14.04,91874,0
+BLW.US,D,20250604,000000,14.04,14.05,13.97,14,90559,0
+BLW.US,D,20250605,000000,14.04,14.06,14.005,14.05,96499,0
+BLW.US,D,20250606,000000,14.05,14.08,14.0203,14.08,62168,0
+BLW.US,D,20250609,000000,14.04,14.0828,14.02,14.08,74212,0
+BLW.US,D,20250610,000000,14.08,14.08,14.03,14.065,48063,0
+BLW.US,D,20250611,000000,14.055,14.09,14.03,14.04,160327,0
+BLW.US,D,20250612,000000,14.08,14.1465,14.08,14.13,126402,0
+BLW.US,D,20250613,000000,14.02,14.0802,13.95,13.99,78100,0
+BLW.US,D,20250616,000000,13.98,14.03,13.88,13.94,117762,0
+BLW.US,D,20250617,000000,13.91,13.95,13.88,13.91,51264,0
+BLW.US,D,20250618,000000,13.925,13.98,13.9,13.93,83809,0
+BLW.US,D,20250620,000000,13.93,14,13.93,13.96,63532,0
+BLW.US,D,20250623,000000,13.9869,14.03,13.97,14.02,79095,0
+BLW.US,D,20250624,000000,14.02,14.04,13.9701,14.04,106277,0
+BLW.US,D,20250625,000000,14.04,14.1,14.0047,14.09,118863,0
+BLW.US,D,20250626,000000,14.1096,14.13,14.06,14.06,79951,0
+BLW.US,D,20250627,000000,14.12,14.3,14.1066,14.21,146347,0
+BLW.US,D,20250630,000000,14.21,14.27,14.175,14.18,97032,0
+BLW.US,D,20250701,000000,14.21,14.28,14.18,14.25,58498,0
+BLW.US,D,20250702,000000,14.26,14.27,14.17,14.23,84442,0
+BLW.US,D,20250703,000000,14.23,14.2558,14.2,14.22,60597,0
+BLW.US,D,20250707,000000,14.232225,14.2452,14.1501,14.16,61565,0
+BLW.US,D,20250708,000000,14.15,14.2,14.14,14.2,92080,0
+BLW.US,D,20250709,000000,14.15,14.19,14.15,14.18,127893,0
+BLW.US,D,20250710,000000,14.195,14.2154,14.165,14.17,64775,0
+BLW.US,D,20250711,000000,14.18,14.2116,14.14,14.17,49424,0
+BLW.US,D,20250714,000000,14.17,14.2,14.15,14.17,48439,0
+BLW.US,D,20250715,000000,14.08,14.1199,14.08,14.1,41917,0
+BLW.US,D,20250716,000000,14.09,14.1192,14.03,14.05,81131,0
+BLW.US,D,20250717,000000,14.0604,14.09,14.02,14.09,28938,0
+BLW.US,D,20250718,000000,14.07,14.1,14.02,14.07,58687,0
+BLW.US,D,20250721,000000,14.09,14.1,14.0445,14.08,71373,0
+BLW.US,D,20250722,000000,14.1,14.1599,14.07,14.14,71476,0
+BLW.US,D,20250723,000000,14.12,14.17,14.09,14.1,67492,0
+BLW.US,D,20250724,000000,14.12,14.14,14.11,14.12,32548,0
+BLW.US,D,20250725,000000,14.1,14.1371,14.1,14.12,40187,0
+BLW.US,D,20250728,000000,14.1,14.14,14.1,14.11,65840,0
+BLW.US,D,20250729,000000,14.15,14.16,14.1,14.1,32926,0
+BLW.US,D,20250730,000000,14.0763,14.1894,14.0673,14.13,79282,0
+BLW.US,D,20250731,000000,14.15,14.19,14.1,14.12,93865,0
+BLW.US,D,20250801,000000,14.12,14.15,14.09,14.12,49328,0
+BLW.US,D,20250804,000000,14.1653,14.1785,14.11,14.17,91044,0
+BLW.US,D,20250805,000000,14.199,14.2,14.12,14.17,41104,0
+BLW.US,D,20250806,000000,14.15,14.19,14.13,14.15,81083,0
+BLW.US,D,20250807,000000,14.2,14.27,14.18,14.24,89026,0
+BLW.US,D,20250808,000000,14.21,14.24,14.1101,14.2,69186,0
+BLW.US,D,20250811,000000,14.19,14.21,14.126,14.15,98942,0
+BLW.US,D,20250812,000000,14.165,14.2,14.1314,14.15,71737,0
+BLW.US,D,20250813,000000,14.17,14.2125,14.1643,14.18,63516,0
+BLW.US,D,20250814,000000,14.16,14.2,14.14,14.18,73379,0
+BLW.US,D,20250815,000000,14.115,14.12,14.05,14.05,91445,0
+BLW.US,D,20250818,000000,14.07,14.11,14.01,14.04,103480,0
+BLW.US,D,20250819,000000,14.04,14.0491,14,14.02,65651,0
+BLW.US,D,20250820,000000,14.0178,14.17,14,14.13,203690,0
+BLW.US,D,20250821,000000,14.07,14.07,14.02,14.04,70025,0
+BLW.US,D,20250822,000000,14.05,14.08,14.04,14.06,69856,0
+BLW.US,D,20250825,000000,14.07,14.12,14.04,14.07,56984,0
+BLW.US,D,20250826,000000,14.1,14.27,14.06,14.17,99690,0
+BLW.US,D,20250827,000000,14.14,14.1616,14.11,14.11,105167,0
+BLW.US,D,20250828,000000,14.1338,14.2,14.1338,14.19,56873,0
+BLW.US,D,20250829,000000,14.14,14.1737,14.13,14.17,91817,0
+BLW.US,D,20250902,000000,14.14,14.17,14.1,14.15,87542,0
+BLW.US,D,20250903,000000,14.1739,14.1795,14.0906,14.15,120808,0
+BLW.US,D,20250904,000000,14.12,14.2,14.11,14.18,75492,0
+BLW.US,D,20250905,000000,14.18,14.2,14.135,14.15,99764,0
+BLW.US,D,20250908,000000,14.15,14.3,14.11,14.19,116353,0
+BLW.US,D,20250909,000000,14.195,14.23,14.09,14.11,206110,0
+BLW.US,D,20250910,000000,14.129,14.13,14.06,14.12,279660,0
+BLW.US,D,20250911,000000,14.143,14.2,14.1034,14.18,149325,0
+BLW.US,D,20250912,000000,14.2099,14.22,14.15,14.18,101320,0
+BLW.US,D,20250915,000000,14.1588,14.25,14.127,14.19,121566,0
+BLW.US,D,20250916,000000,14.14,14.15,14.076,14.12,129774,0
+BLW.US,D,20250917,000000,14.14,14.16,14.05,14.1,84899,0
+BLW.US,D,20250918,000000,14.11,14.13,14.0865,14.11,65430,0
+BLW.US,D,20250919,000000,14.0927,14.14,14.08,14.11,69928,0
+BLW.US,D,20250922,000000,14.1145,14.15,14.1145,14.14,53614,0
+BLW.US,D,20250923,000000,14.16,14.18,14.13,14.18,73529,0
+BLW.US,D,20250924,000000,14.16,14.1667,14.12,14.14,83767,0
+BLW.US,D,20250925,000000,14.13,14.16,14.12,14.15,75316,0
+BLW.US,D,20250926,000000,14.15,14.1858,14.1,14.11,130458,0
+BLW.US,D,20250929,000000,14.106,14.13,14.06,14.12,89178,0
+BLW.US,D,20250930,000000,14.1042,14.14,13.99,14,313158,0
+BLW.US,D,20251001,000000,14.025,14.03,13.95,14,160719,0
+BLW.US,D,20251002,000000,14,14.02,13.97,13.97,121295,0
+BLW.US,D,20251003,000000,13.9605,13.98,13.901,13.91,88327,0
+BLW.US,D,20251006,000000,13.957,13.98,13.89,13.95,145981,0
+BLW.US,D,20251007,000000,14,14.09,14,14.05,124471,0
+BLW.US,D,20251008,000000,14.11,14.15,14.1,14.11,83207,0
+BLW.US,D,20251009,000000,14.16,14.16,14.0225,14.03,77129,0
+BLW.US,D,20251010,000000,14.07,14.09,13.95,13.99,64688,0
+BLW.US,D,20251013,000000,14,14.05,13.945,13.97,53359,0
+BLW.US,D,20251014,000000,13.97,14.0162,13.93,13.97,59854,0
+BLW.US,D,20251015,000000,13.86,13.89,13.85,13.86,85954,0
+BLW.US,D,20251016,000000,13.8558,13.89,13.73,13.77,86681,0
+BLW.US,D,20251017,000000,13.78,13.8,13.71,13.76,81127,0
+BLW.US,D,20251020,000000,13.761,13.8371,13.74,13.77,75041,0
+BLW.US,D,20251021,000000,13.786,13.83,13.7625,13.82,71603,0
+BLW.US,D,20251022,000000,13.84,13.8515,13.741,13.82,64987,0
+BLW.US,D,20251023,000000,13.82,13.87,13.82,13.85,91105,0
+BLW.US,D,20251024,000000,13.84,13.888,13.76,13.85,84785,0
+BLW.US,D,20251027,000000,13.86,13.92,13.82,13.87,141499,0
+BLW.US,D,20251028,000000,13.86,13.89,13.82,13.87,71815,0
+BLW.US,D,20251029,000000,13.8258,13.9,13.82,13.86,82426,0
+BLW.US,D,20251030,000000,13.83,13.86,13.81,13.86,74814,0
+BLW.US,D,20251031,000000,13.9,13.9378,13.84,13.9,80883,0
+BLW.US,D,20251103,000000,13.9,13.97,13.865,13.96,131044,0
+BLW.US,D,20251104,000000,13.91,13.94,13.9,13.94,69431,0
+BLW.US,D,20251105,000000,13.915,13.96,13.9,13.93,70015,0
+BLW.US,D,20251106,000000,13.97,13.97,13.87,13.87,41929,0
+BLW.US,D,20251107,000000,13.88,13.9699,13.83,13.91,75942,0
+BLW.US,D,20251110,000000,13.86,13.95,13.86,13.93,55344,0
+BLW.US,D,20251111,000000,13.97,14,13.96,13.97,45616,0
+BLW.US,D,20251112,000000,14,14.1,13.9788,14.01,116322,0
+BLW.US,D,20251113,000000,14.08,14.08,13.93,13.93,78250,0
+BLW.US,D,20251114,000000,13.935,14.01,13.81,13.82,90200,0
+BLW.US,D,20251117,000000,13.8302,13.88,13.7401,13.75,58261,0
+BLW.US,D,20251118,000000,13.752,13.84,13.75,13.79,45781,0
+BLW.US,D,20251119,000000,13.76,13.83,13.69,13.72,105657,0
+BLW.US,D,20251120,000000,13.78,13.858,13.65,13.66,60826,0
+BLW.US,D,20251121,000000,13.705,13.705,13.64,13.69,98082,0
+BLW.US,D,20251124,000000,13.7,13.75,13.674,13.74,90022,0
+BLW.US,D,20251125,000000,13.75,13.85,13.75,13.85,85604,0
+BLW.US,D,20251126,000000,13.772,13.92,13.7551,13.89,84101,0
+BLW.US,D,20251128,000000,13.945,13.995,13.89,13.94,64079,0
+BLW.US,D,20251201,000000,13.86,13.92,13.8205,13.86,99526,0
+BLW.US,D,20251202,000000,13.81,13.9,13.79,13.84,116510,0
+BLW.US,D,20251203,000000,13.82,13.9299,13.72,13.85,118640,0
+BLW.US,D,20251204,000000,13.86,13.91,13.7761,13.86,111842,0
+BLW.US,D,20251205,000000,13.84,13.89,13.79,13.8,122354,0
+BLW.US,D,20251208,000000,13.74,13.79,13.69,13.73,111745,0
+BLW.US,D,20251209,000000,13.7235,13.76,13.71,13.73,74141,0
+BLW.US,D,20251210,000000,13.76,13.77,13.71,13.76,84519,0
+BLW.US,D,20251211,000000,13.725,13.75,13.69,13.71,112995,0
+BLW.US,D,20251212,000000,13.725,13.74,13.69,13.7,57189,0
+BLW.US,D,20251215,000000,13.71,13.73,13.7068,13.71,111338,0
+BLW.US,D,20251216,000000,13.7288,13.74,13.71,13.71,89980,0
+BLW.US,D,20251217,000000,13.7199,13.76,13.7,13.7,170194,0
+BLW.US,D,20251218,000000,13.73,13.81,13.69,13.76,153898,0
+BLW.US,D,20251219,000000,13.8,13.85,13.79,13.83,132797,0
+BLW.US,D,20251222,000000,13.7301,13.82,13.7,13.75,110942,0
+BLW.US,D,20251223,000000,13.73,13.8,13.73,13.76,87072,0
+BLW.US,D,20251224,000000,13.77,13.82,13.72,13.76,50945,0
+BLW.US,D,20251226,000000,13.79,13.89,13.79,13.86,66611,0
+BLW.US,D,20251229,000000,13.88,13.9,13.78,13.8,138888,0
+BLW.US,D,20251230,000000,13.81,13.81,13.76,13.79,182180,0
+BLW.US,D,20251231,000000,13.8188,13.8326,13.67,13.74,355051,0
+BLW.US,D,20260102,000000,13.75,13.76,13.68,13.71,99352,0
+BLW.US,D,20260105,000000,13.6801,13.78,13.6801,13.77,101415,0
+BLW.US,D,20260106,000000,13.73,13.77,13.632,13.69,251175,0
+BLW.US,D,20260107,000000,13.7089,13.72,13.61,13.66,161814,0
+BLW.US,D,20260108,000000,13.68,13.71,13.64,13.71,93284,0
+BLW.US,D,20260109,000000,13.72,13.73,13.69,13.7,100301,0
+BLW.US,D,20260112,000000,13.7,13.77,13.6908,13.76,83126,0
+BLW.US,D,20260113,000000,13.79,13.79,13.74,13.79,93018,0
+BLW.US,D,20260114,000000,13.7801,13.95,13.76,13.76,126097,0
+BLW.US,D,20260115,000000,13.799,13.82,13.7692,13.8,67683,0
+BLW.US,D,20260116,000000,13.83,13.84,13.79,13.8,82521,0
+BLW.US,D,20260120,000000,13.68,13.71,13.64,13.69,89155,0
+BLW.US,D,20260121,000000,13.7154,13.79,13.7154,13.79,87403,0
+BLW.US,D,20260122,000000,13.78,13.81,13.75,13.78,82432,0
+BLW.US,D,20260123,000000,13.77,13.8,13.75,13.77,73130,0
+BLW.US,D,20260126,000000,13.79,13.8,13.7528,13.78,87067,0
+BLW.US,D,20260127,000000,13.79,13.79,13.72,13.74,78750,0
+BLW.US,D,20260128,000000,13.77,13.78,13.7563,13.78,102341,0
+BLW.US,D,20260129,000000,13.75,13.75,13.73,13.74,71891,0
+BLW.US,D,20260130,000000,13.75,13.77,13.73,13.74,85308,0
+BLW.US,D,20260202,000000,13.74,13.75,13.71,13.73,135995,0
+BLW.US,D,20260203,000000,13.73,13.76,13.7209,13.76,101960,0
+BLW.US,D,20260204,000000,13.75,13.7663,13.7162,13.73,142460,0
+BLW.US,D,20260205,000000,13.715,13.7555,13.68,13.68,98573,0
+BLW.US,D,20260206,000000,13.73,13.76,13.72,13.73,62451,0
+BLW.US,D,20260209,000000,13.7305,13.74,13.72,13.73,74637,0
+BLW.US,D,20260210,000000,13.73,13.78,13.73,13.77,76936,0
+BLW.US,D,20260211,000000,13.8,13.8376,13.76,13.81,60910,0
+BLW.US,D,20260212,000000,13.7944,13.84,13.78,13.8,71831,0
+BLW.US,D,20260213,000000,13.7,13.8,13.7,13.74,71209,0
+BLW.US,D,20260217,000000,13.76,13.7784,13.71,13.76,61043,0
+BLW.US,D,20260218,000000,13.79,13.811,13.75,13.81,71329,0
diff --git a/daily/us/nyse stocks/1/bma.us.txt b/daily/us/nyse stocks/1/bma.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..709fb9fc36a62f92029fa5652185c6376f59d6ea
--- /dev/null
+++ b/daily/us/nyse stocks/1/bma.us.txt	
@@ -0,0 +1,5008 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BMA.US,D,20060323,000000,15.7787,15.7787,15.7787,15.7787,0,0
+BMA.US,D,20060324,000000,16.747,18.1032,16.747,18.1032,4549065.7849006,0
+BMA.US,D,20060327,000000,17.7459,17.8709,17.2348,17.8709,1373914.7314034,0
+BMA.US,D,20060328,000000,17.4203,17.4203,16.9802,17.3514,2007087.0314657,0
+BMA.US,D,20060329,000000,17.1349,17.9417,17.0956,17.7085,827161.54187007,0
+BMA.US,D,20060330,000000,17.8326,17.9101,17.6003,17.6387,378690.00250763,0
+BMA.US,D,20060331,000000,17.7002,17.7777,17.328,17.7777,146521.92999667,0
+BMA.US,D,20060403,000000,17.8326,17.9101,17.5762,17.6003,206629.03777514,0
+BMA.US,D,20060404,000000,17.7543,18.2963,17.7543,18.2963,586353.59525381,0
+BMA.US,D,20060405,000000,18.2963,18.4129,18.1423,18.1423,108860.91281779,0
+BMA.US,D,20060406,000000,17.9875,18.0658,17.5921,17.5921,77390.072222117,0
+BMA.US,D,20060407,000000,17.6387,17.7161,17.4839,17.4839,27601.712211764,0
+BMA.US,D,20060410,000000,17.6779,17.6779,17.0481,17.1349,134527.52479876,0
+BMA.US,D,20060411,000000,17.0884,17.1349,16.8319,16.9483,720878.9758972,0
+BMA.US,D,20060412,000000,17.0259,17.5146,16.9652,17.0566,453759.02653048,0
+BMA.US,D,20060413,000000,17.1107,17.6313,16.9652,17.4073,349024.54074225,0
+BMA.US,D,20060417,000000,17.4149,17.6936,17.4149,17.5612,178123.56407054,0
+BMA.US,D,20060418,000000,17.6003,18.0658,17.4839,18.0658,437636.05014763,0
+BMA.US,D,20060419,000000,18.1032,18.1032,17.9417,17.9642,152458.02416727,0
+BMA.US,D,20060420,000000,17.9101,17.9101,17.6779,17.7543,212690.56503551,0
+BMA.US,D,20060421,000000,17.7309,17.8326,17.7161,17.8243,103443.70424923,0
+BMA.US,D,20060424,000000,17.8243,17.8243,17.5844,17.6387,169481.54580988,0
+BMA.US,D,20060425,000000,17.4839,17.9567,17.4839,17.8709,389655.21312295,0
+BMA.US,D,20060426,000000,17.9101,18.1032,17.8952,18.049,100217.82247944,0
+BMA.US,D,20060427,000000,18.049,18.049,17.7543,17.9484,39339.890841711,0
+BMA.US,D,20060428,000000,17.9258,17.9875,17.7085,17.9642,50043.51450062,0
+BMA.US,D,20060501,000000,17.9875,18.0658,17.9875,18.0658,4902.6112772624,0
+BMA.US,D,20060502,000000,18.01,18.2198,17.9484,18.1806,292530.33477973,0
+BMA.US,D,20060503,000000,18.1032,18.4129,18.0883,18.2822,471686.30966592,0
+BMA.US,D,20060504,000000,18.3755,18.4129,18.2198,18.2198,243644.66418452,0
+BMA.US,D,20060505,000000,18.1806,18.4129,18.0257,18.4129,354441.7493108,0
+BMA.US,D,20060508,000000,18.4371,18.6479,18.3362,18.4129,75326.322668492,0
+BMA.US,D,20060509,000000,18.452,19.1422,18.4129,18.9949,344898.11371267,0
+BMA.US,D,20060510,000000,18.9556,19.0724,18.9556,19.0257,18057.004535957,0
+BMA.US,D,20060511,000000,18.9949,19.0332,18.452,18.4764,16379.202950802,0
+BMA.US,D,20060512,000000,18.398,18.452,17.4839,17.4839,544949.95485848,0
+BMA.US,D,20060515,000000,17.4288,17.4288,16.7088,16.7851,244679.21915554,0
+BMA.US,D,20060516,000000,16.8242,17.01,16.5147,16.8635,55719.093792512,0
+BMA.US,D,20060517,000000,16.7693,16.8178,16.5847,16.6546,735843.03629694,0
+BMA.US,D,20060518,000000,16.6546,16.6546,16.0119,16.0334,35728.061103443,0
+BMA.US,D,20060519,000000,16.0716,16.1267,15.7787,15.9718,99445.926542503,0
+BMA.US,D,20060522,000000,15.9718,15.9718,15.2592,15.4765,826001.55380928,0
+BMA.US,D,20060523,000000,15.5447,16.0492,15.5447,15.6994,1111954.6919597,0
+BMA.US,D,20060524,000000,15.662,15.662,14.9253,15.1575,460337.29523751,0
+BMA.US,D,20060525,000000,15.2731,16.2814,15.2731,15.7555,96090.323372192,0
+BMA.US,D,20060526,000000,15.7787,15.8011,15.5753,15.5913,61008.725115935,0
+BMA.US,D,20060530,000000,15.553,15.553,15.1184,15.3972,154388.83608731,0
+BMA.US,D,20060531,000000,15.429,16.9802,15.429,16.9018,660001.04425945,0
+BMA.US,D,20060601,000000,16.7088,17.2049,16.3971,17.01,212175.96774422,0
+BMA.US,D,20060602,000000,16.941,17.4073,16.941,17.0183,730812.84777453,0
+BMA.US,D,20060605,000000,17.0408,17.0408,16.065,16.065,123049.86104753,0
+BMA.US,D,20060606,000000,16.0492,16.5147,15.9486,16.5147,141624.67910786,0
+BMA.US,D,20060607,000000,16.6303,16.9101,16.5911,16.7088,280922.94962797,0
+BMA.US,D,20060608,000000,16.6303,16.6303,15.9644,16.0119,406810.60032146,0
+BMA.US,D,20060609,000000,16.0119,16.0183,15.8944,15.9019,5159.9099229093,0
+BMA.US,D,20060612,000000,15.7787,15.7787,14.5063,14.7311,150908.87190495,0
+BMA.US,D,20060613,000000,14.7311,15.0782,14.7311,14.8713,233586.43129511,0
+BMA.US,D,20060614,000000,14.9867,15.2358,14.8086,15.0026,116468.37610741,0
+BMA.US,D,20060615,000000,15.0026,15.2358,14.9952,15.1118,479812.65855761,0
+BMA.US,D,20060616,000000,15.1184,15.1575,15.1118,15.1184,35985.359749091,0
+BMA.US,D,20060619,000000,15.0026,15.0026,14.5913,14.5913,201082.10780608,0
+BMA.US,D,20060620,000000,14.5979,14.6529,14.499,14.6148,218495.86572791,0
+BMA.US,D,20060621,000000,14.6529,14.9337,14.6148,14.8086,79453.821775743,0
+BMA.US,D,20060622,000000,14.8852,14.8852,14.7311,14.8086,77261.422899294,0
+BMA.US,D,20060623,000000,14.747,14.7928,14.7238,14.7311,23217.986536557,0
+BMA.US,D,20060626,000000,14.7928,14.8852,14.7311,14.8852,36630.750518589,0
+BMA.US,D,20060627,000000,14.8852,14.8852,14.6529,14.7311,95446.004680385,0
+BMA.US,D,20060628,000000,14.7694,14.9644,14.5764,14.9168,84741.308943786,0
+BMA.US,D,20060629,000000,14.9475,15.5063,14.9475,15.4765,34954.021011123,0
+BMA.US,D,20060630,000000,15.5846,15.9336,15.5846,15.7853,75970.641360299,0
+BMA.US,D,20060703,000000,15.8011,15.8075,15.7694,15.7787,4128.5711849414,0
+BMA.US,D,20060705,000000,15.7396,16.0883,15.6072,16.0119,404485.26381141,0
+BMA.US,D,20060706,000000,15.9877,16.0883,15.817,15.9336,63974.092007014,0
+BMA.US,D,20060707,000000,15.9409,16.0791,15.7638,16.0492,59202.274207956,0
+BMA.US,D,20060710,000000,15.9718,16.0791,15.8467,16.0492,96218.972695015,0
+BMA.US,D,20060711,000000,16.0791,16.0791,15.5147,15.6677,48240.279825712,0
+BMA.US,D,20060712,000000,15.662,15.6677,15.3897,15.4904,31858.932719529,0
+BMA.US,D,20060713,000000,15.4671,15.4671,15.2731,15.3366,36501.029118074,0
+BMA.US,D,20060714,000000,15.2731,15.3366,15.1184,15.1267,48240.279825712,0
+BMA.US,D,20060717,000000,15.0782,15.0782,14.6529,14.6529,20119.682011892,0
+BMA.US,D,20060718,000000,14.6148,14.6148,14.2265,14.4606,60363.334346438,0
+BMA.US,D,20060719,000000,14.3834,15.0782,14.3834,14.9718,72488.533022545,0
+BMA.US,D,20060720,000000,14.8934,14.9253,14.8459,14.8785,38695.572149905,0
+BMA.US,D,20060721,000000,14.8852,14.8852,14.747,14.8086,13800.856105882,0
+BMA.US,D,20060724,000000,14.817,15.1035,14.817,15.0494,20249.403412406,0
+BMA.US,D,20060725,000000,15.0567,15.3524,15.0418,15.0494,112214.37183273,0
+BMA.US,D,20060726,000000,15.0567,15.1118,15.0026,15.0101,56107.185916364,0
+BMA.US,D,20060727,000000,15.0176,15.0782,14.9644,14.9867,14317.597552556,0
+BMA.US,D,20060728,000000,15.0026,15.429,15.0026,15.429,26312.00275046,0
+BMA.US,D,20060731,000000,15.429,15.662,15.429,15.662,39339.890841711,0
+BMA.US,D,20060801,000000,15.6994,15.6994,15.5986,15.6462,41016.620349177,0
+BMA.US,D,20060802,000000,15.6462,15.8011,15.6462,15.7396,32373.530010823,0
+BMA.US,D,20060803,000000,15.7787,15.817,15.7396,15.817,100992.93464946,0
+BMA.US,D,20060804,000000,15.8944,16.2731,15.8944,16.0492,144199.80971971,0
+BMA.US,D,20060807,000000,16.1658,16.1658,15.9336,15.9718,32504.323489027,0
+BMA.US,D,20060808,000000,16.0492,16.0883,15.9336,16.0883,23345.56378169,0
+BMA.US,D,20060809,000000,16.0883,16.2656,15.8552,15.9019,55977.464515849,0
+BMA.US,D,20060810,000000,15.817,15.9644,15.7787,15.9558,20636.423458566,0
+BMA.US,D,20060811,000000,15.9644,16.3198,15.9336,15.9792,118534.26981644,0
+BMA.US,D,20060814,000000,15.9486,15.9486,15.7469,15.8328,42305.257732791,0
+BMA.US,D,20060815,000000,15.8328,16.0034,15.7787,15.9558,35471.834535486,0
+BMA.US,D,20060816,000000,15.9558,16.0791,15.9336,15.9792,221976.90198798,0
+BMA.US,D,20060817,000000,15.9718,16.135,15.7787,15.9168,26700.09487431,0
+BMA.US,D,20060818,000000,15.8944,16.0883,15.7555,16.0716,21280.742150374,0
+BMA.US,D,20060821,000000,16.0492,16.0492,15.8944,16.0492,10061.449122481,0
+BMA.US,D,20060822,000000,15.9877,16.1267,15.9409,16.0883,13544.629537925,0
+BMA.US,D,20060823,000000,16.0883,16.1574,15.9251,15.9558,58041.214069475,0
+BMA.US,D,20060824,000000,15.9877,16.0883,15.5063,15.7237,37404.790610909,0
+BMA.US,D,20060825,000000,15.662,15.8944,15.5846,15.8944,19476.435397775,0
+BMA.US,D,20060828,000000,15.9168,16.0883,15.8552,15.8944,11866.82795277,0
+BMA.US,D,20060829,000000,15.9102,15.9644,15.8011,15.9336,31987.582042352,0
+BMA.US,D,20060830,000000,15.9409,16.025,15.8552,15.8944,19345.641919571,0
+BMA.US,D,20060831,000000,15.9019,15.9409,15.8402,15.8552,28892.493750759,0
+BMA.US,D,20060901,000000,15.817,15.8627,15.5679,15.6929,11222.509260962,0
+BMA.US,D,20060905,000000,15.6854,15.817,15.6547,15.7396,31084.892627209,0
+BMA.US,D,20060906,000000,15.7078,15.7163,15.5846,15.662,28374.680226394,0
+BMA.US,D,20060907,000000,15.6229,15.6229,15.3123,15.3664,10318.747768129,0
+BMA.US,D,20060908,000000,15.3366,15.5846,15.3366,15.5447,16895.944397476,0
+BMA.US,D,20060911,000000,15.5222,15.5306,15.1957,15.1957,189087.70260817,0
+BMA.US,D,20060912,000000,15.2358,15.3897,15.1659,15.2358,22829.894412706,0
+BMA.US,D,20060913,000000,15.2358,15.3524,15.1957,15.3272,15993.254982331,0
+BMA.US,D,20060914,000000,15.3123,15.414,15.3123,15.414,6192.3207385672,0
+BMA.US,D,20060915,000000,15.429,15.4531,15.3524,15.4531,4128.5711849414,0
+BMA.US,D,20060918,000000,15.429,16.0034,15.429,15.662,250354.79844744,0
+BMA.US,D,20060919,000000,15.6994,15.817,15.662,15.7787,53527.766993754,0
+BMA.US,D,20060920,000000,15.7853,16.1267,15.7853,15.9718,148973.77167414,0
+BMA.US,D,20060921,000000,15.9718,16.1191,15.8552,15.9102,76099.290683123,0
+BMA.US,D,20060922,000000,15.8944,15.8944,15.8075,15.817,33924.826428536,0
+BMA.US,D,20060925,000000,15.817,15.817,15.5447,15.6229,29795.183165904,0
+BMA.US,D,20060926,000000,15.5846,15.9336,15.5846,15.9019,39081.520118374,0
+BMA.US,D,20060927,000000,15.9102,16.2814,15.9102,16.2814,177867.33750258,0
+BMA.US,D,20060928,000000,16.2731,16.4755,16.2432,16.4595,26571.445551486,0
+BMA.US,D,20060929,000000,16.4064,16.6768,16.4064,16.5911,96607.064818865,0
+BMA.US,D,20061002,000000,16.5529,16.8635,16.5529,16.7945,42564.700533818,0
+BMA.US,D,20061003,000000,16.7945,17.3682,16.747,16.9802,193859.52040722,0
+BMA.US,D,20061004,000000,17.0024,17.3914,17.0024,17.3682,353667.70921847,0
+BMA.US,D,20061005,000000,17.398,17.8326,17.398,17.6936,464075.63014323,0
+BMA.US,D,20061006,000000,17.7161,17.7543,17.5146,17.5528,74291.767697454,0
+BMA.US,D,20061009,000000,17.5369,17.6545,17.3514,17.6003,55332.073746353,0
+BMA.US,D,20061010,000000,17.5455,17.7861,17.4203,17.4456,26183.353427636,0
+BMA.US,D,20061011,000000,17.4288,17.5528,17.4073,17.437,44627.378009754,0
+BMA.US,D,20061012,000000,17.4456,17.6003,17.313,17.5286,28118.453658438,0
+BMA.US,D,20061013,000000,17.4987,17.5612,17.4456,17.4839,35985.359749091,0
+BMA.US,D,20061016,000000,17.5612,17.7543,17.4203,17.469,73132.851714352,0
+BMA.US,D,20061017,000000,17.469,17.4987,17.328,17.328,154776.92821117,0
+BMA.US,D,20061018,000000,17.3682,17.4839,17.3682,17.437,59460.644931294,0
+BMA.US,D,20061019,000000,17.3682,17.3746,17.3188,17.3682,166515.10684111,0
+BMA.US,D,20061020,000000,17.313,17.3514,17.0956,17.2896,150133.75973492,0
+BMA.US,D,20061023,000000,17.2896,17.3588,17.2124,17.3057,140719.84553733,0
+BMA.US,D,20061024,000000,17.313,17.8243,17.2124,17.8168,32373.530010823,0
+BMA.US,D,20061025,000000,17.855,17.9484,17.6779,17.7161,104473.97090951,0
+BMA.US,D,20061026,000000,17.7944,17.9484,17.7395,17.9101,397006.44984463,0
+BMA.US,D,20061027,000000,17.9185,17.9185,17.4149,17.6779,108085.80064779,0
+BMA.US,D,20061030,000000,17.6779,17.7235,17.4203,17.4987,13285.186736898,0
+BMA.US,D,20061031,000000,17.5612,17.6387,17.4456,17.5286,125886.57861578,0
+BMA.US,D,20061101,000000,17.5286,17.7459,17.5286,17.5612,144718.69532175,0
+BMA.US,D,20061102,000000,17.6779,17.6779,17.5612,17.6452,123951.47838498,0
+BMA.US,D,20061103,000000,17.6545,17.8709,17.6545,17.8243,404744.70661245,0
+BMA.US,D,20061106,000000,17.8326,18.2039,17.8326,18.1105,39598.261565048,0
+BMA.US,D,20061107,000000,18.1105,18.2198,18.0658,18.1359,285954.21022807,0
+BMA.US,D,20061108,000000,18.329,19.188,18.329,19.188,580161.27451525,0
+BMA.US,D,20061109,000000,19.1497,19.2197,18.9949,19.2197,75326.322668492,0
+BMA.US,D,20061110,000000,19.2197,19.2271,18.9782,19.1712,27344.413566117,0
+BMA.US,D,20061113,000000,19.188,19.382,18.9949,19.3119,93513.048604963,0
+BMA.US,D,20061114,000000,19.3511,19.6161,19.3055,19.6068,128724.36826173,0
+BMA.US,D,20061115,000000,19.7699,19.9621,19.6609,19.9239,97251.383510672,0
+BMA.US,D,20061116,000000,19.9621,20.033,19.7924,19.9948,107571.20335649,0
+BMA.US,D,20061117,000000,19.8792,20.0023,19.5769,20.0023,46432.756840042,0
+BMA.US,D,20061120,000000,19.9239,20.1338,19.8083,20.119,54043.436362737,0
+BMA.US,D,20061121,000000,20.1413,20.4379,20.1413,20.3502,281698.06179799,0
+BMA.US,D,20061122,000000,20.4677,20.9322,20.3893,20.8175,268153.43226007,0
+BMA.US,D,20061124,000000,20.7775,20.9322,20.6999,20.8175,62040.063853903,0
+BMA.US,D,20061127,000000,20.9182,20.9182,20.6524,20.8175,330324.28959217,0
+BMA.US,D,20061128,000000,20.7168,21.3211,20.6916,21.0881,382044.53360025,0
+BMA.US,D,20061129,000000,21.1814,21.8473,21.157,21.629,452209.87426814,0
+BMA.US,D,20061130,000000,21.5143,21.9797,21.5143,21.7317,543916.47196514,0
+BMA.US,D,20061201,000000,21.7075,21.9406,21.5759,21.7623,335996.65265099,0
+BMA.US,D,20061204,000000,21.8164,22.2819,21.7942,22.0571,195019.50846802,0
+BMA.US,D,20061205,000000,22.0571,23.1429,22.0571,22.9256,808328.35308642,0
+BMA.US,D,20061206,000000,22.8313,22.9722,22.7475,22.7783,553976.84900993,0
+BMA.US,D,20061207,000000,22.8547,23.2204,22.4844,22.9722,3862753.8099685,0
+BMA.US,D,20061208,000000,22.9722,23.2576,22.9722,23.0496,73519.871760512,0
+BMA.US,D,20061211,000000,23.0562,23.2521,23.0562,23.2521,1385007.5192639,0
+BMA.US,D,20061212,000000,23.2576,23.3295,22.9796,23.0878,1011735.7974025,0
+BMA.US,D,20061213,000000,23.4134,23.4609,23.2129,23.2362,209982.49679008,0
+BMA.US,D,20061214,000000,23.2967,23.6839,23.2576,23.6774,95833.024726545,0
+BMA.US,D,20061215,000000,23.7473,24.306,23.7473,24.0338,145878.68338254,0
+BMA.US,D,20061218,000000,24.2278,24.7856,24.2278,24.2734,137493.96376753,0
+BMA.US,D,20061219,000000,24.1894,24.1894,23.5682,23.6839,195150.30194622,0
+BMA.US,D,20061220,000000,23.8014,23.8715,23.4535,23.4609,133626.979539,0
+BMA.US,D,20061221,000000,23.5309,24.1111,23.5309,23.8798,157615.7899348,0
+BMA.US,D,20061222,000000,23.8014,23.8014,23.5057,23.6467,18186.72593647,0
+BMA.US,D,20061226,000000,23.5309,23.5309,23.1205,23.1812,76358.73348415,0
+BMA.US,D,20061227,000000,23.1812,23.5142,23.1812,23.4675,105120.4337567,0
+BMA.US,D,20061228,000000,23.4908,23.5057,23.3742,23.4908,81774.869975016,0
+BMA.US,D,20061229,000000,23.4834,24.4235,23.4834,24.1971,64749.204177027,0
+BMA.US,D,20070103,000000,24.4235,25.585,24.4235,24.863,543659.17331948,0
+BMA.US,D,20070104,000000,24.8089,24.8089,24.1503,24.6774,421510.92960942,0
+BMA.US,D,20070105,000000,24.6774,24.7707,24.3284,24.5766,265057.27189077,0
+BMA.US,D,20070108,000000,24.5766,24.6166,24.1111,24.5926,185863.96499375,0
+BMA.US,D,20070109,000000,24.515,24.515,22.9022,22.9171,385012.04464672,0
+BMA.US,D,20070110,000000,22.7231,23.0329,22.7159,22.8313,524441.10864506,0
+BMA.US,D,20070111,000000,23.0263,23.5682,23.0263,23.1429,247515.9367238,0
+BMA.US,D,20070112,000000,23.2576,24.0497,23.2576,24.0497,428607.01184081,0
+BMA.US,D,20070116,000000,24.0497,24.8089,23.9954,24.6166,383850.98450824,0
+BMA.US,D,20070117,000000,24.6941,25.0971,24.46,24.6774,810908.84408672,0
+BMA.US,D,20070118,000000,24.8089,24.9637,24.4142,24.6382,128338.42029327,0
+BMA.US,D,20070119,000000,24.6708,24.7249,24.266,24.6074,86932.635742545,0
+BMA.US,D,20070122,000000,24.7333,24.9637,24.46,24.7389,61008.725115935,0
+BMA.US,D,20070123,000000,24.8863,24.8863,24.4142,24.4917,499548.53675641,0
+BMA.US,D,20070124,000000,24.4917,25.6623,24.46,25.6623,310332.18482541,0
+BMA.US,D,20070125,000000,25.7388,26.0495,24.9637,25.6549,558492.44024102,0
+BMA.US,D,20070126,000000,25.7388,25.9636,25.4925,25.7313,387592.53564702,0
+BMA.US,D,20070129,000000,25.8087,26.1277,25.4281,25.5458,150007.25456748,0
+BMA.US,D,20070130,000000,25.5458,25.6772,25.4142,25.6157,135688.58493724,0
+BMA.US,D,20070131,000000,25.569,26.0495,25.5458,25.585,147167.32076616,0
+BMA.US,D,20070201,000000,25.7789,26.6082,25.7789,26.2836,279117.57079769,0
+BMA.US,D,20070202,000000,26.3759,27.5614,25.9962,26.4691,189991.46410101,0
+BMA.US,D,20070205,000000,26.3759,26.9794,26.2519,26.7565,176059.81451692,0
+BMA.US,D,20070206,000000,26.7565,28.2676,26.7565,27.9718,552558.4902258,0
+BMA.US,D,20070207,000000,28.0278,28.4308,27.5241,28.1892,352765.01980334,0
+BMA.US,D,20070208,000000,28.206,28.2517,27.4681,27.4989,243518.15901707,0
+BMA.US,D,20070209,000000,27.4608,27.9262,27.4149,27.5241,198116.74091499,0
+BMA.US,D,20070212,000000,27.6558,28.8104,27.5689,28.609,268757.01199964,0
+BMA.US,D,20070213,000000,28.7628,30.175,27.221,30.0902,326905.43383813,0
+BMA.US,D,20070214,000000,29.9651,30.1591,29.6947,29.8104,115438.10944713,0
+BMA.US,D,20070215,000000,29.8887,30.05,29.6163,29.7404,90028.796111828,0
+BMA.US,D,20070216,000000,29.7711,30.2058,29.7329,29.857,186250.98503991,0
+BMA.US,D,20070220,000000,29.9727,30.3214,29.9651,30.0194,146652.72347486,0
+BMA.US,D,20070221,000000,29.4625,30.0426,29.3141,29.7096,251257.48786259,0
+BMA.US,D,20070222,000000,29.8644,29.8962,29.2283,29.5539,416480.74108701,0
+BMA.US,D,20070223,000000,29.5539,29.6704,28.7628,29.1423,143814.93382891,0
+BMA.US,D,20070226,000000,29.5296,29.7628,28.6938,28.9186,370177.70564747,0
+BMA.US,D,20070227,000000,27.9103,27.9103,25.7556,26.1129,430926.9879624,0
+BMA.US,D,20070228,000000,26.2975,26.3536,25.5458,26.0177,838254.32973051,0
+BMA.US,D,20070301,000000,24.6382,26.1194,24.0338,25.6007,697148.53622472,0
+BMA.US,D,20070302,000000,24.8089,25.4367,24.4451,24.4992,278601.90142871,0
+BMA.US,D,20070305,000000,23.8407,24.2138,23.2893,24.0338,278085.15998203,0
+BMA.US,D,20070306,000000,24.4235,25.306,24.4235,25.196,355215.78940313,0
+BMA.US,D,20070307,000000,25.1194,25.1586,24.8089,24.8863,115825.12949331,0
+BMA.US,D,20070308,000000,26.0113,26.0113,25.2668,25.8564,350702.34232739,0
+BMA.US,D,20070309,000000,26.0569,26.7638,26.0177,26.3843,313425.12896163,0
+BMA.US,D,20070312,000000,26.5783,27.5614,26.4776,27.5083,358310.87769471,0
+BMA.US,D,20070313,000000,27.5083,27.5614,26.4608,26.4981,332256.1735899,0
+BMA.US,D,20070314,000000,26.0027,26.6305,25.8031,26.4373,374562.50340039,0
+BMA.US,D,20070315,000000,26.361,27.5241,26.2751,26.8796,238873.91846315,0
+BMA.US,D,20070316,000000,26.8404,27.4756,26.2668,26.361,128208.69889274,0
+BMA.US,D,20070319,000000,26.5541,27.4383,26.5233,27.2517,113763.52409506,0
+BMA.US,D,20070320,000000,27.1352,28.2517,27.1352,28.1585,129884.35632253,0
+BMA.US,D,20070321,000000,28.9334,29.0492,28.0736,28.5856,265572.94125976,0
+BMA.US,D,20070322,000000,28.7254,28.7254,28.3366,28.4913,142653.87369044,0
+BMA.US,D,20070323,000000,28.3366,28.5008,27.2368,27.7872,614341.25543405,0
+BMA.US,D,20070326,000000,27.7872,27.9103,27.221,27.5316,292788.70550306,0
+BMA.US,D,20070327,000000,27.5316,27.5316,26.29,26.3451,596283.17882041,0
+BMA.US,D,20070328,000000,26.5372,26.5372,26.0177,26.2285,223652.55941775,0
+BMA.US,D,20070329,000000,26.2836,26.708,26.2836,26.5372,558492.44024102,0
+BMA.US,D,20070330,000000,26.1659,26.4776,25.6325,26.3133,331742.64837629,0
+BMA.US,D,20070402,000000,26.4776,26.7565,26.4608,26.7248,691858.90490131,0
+BMA.US,D,20070403,000000,26.7471,27.5083,26.5073,26.8712,1323871.2169028,0
+BMA.US,D,20070404,000000,26.6781,27.2899,26.6781,27.0586,578226.17428445,0
+BMA.US,D,20070405,000000,27.2825,27.2825,27.0046,27.1734,513734.26875307,0
+BMA.US,D,20070409,000000,27.3665,27.7788,27.3067,27.5241,104860.99095568,0
+BMA.US,D,20070410,000000,27.7172,28.0111,27.7014,27.8953,396877.8005218,0
+BMA.US,D,20070411,000000,28.0586,28.1743,27.818,28.0493,202372.88934506,0
+BMA.US,D,20070412,000000,28.0493,28.0493,27.7788,27.9803,63846.514761882,0
+BMA.US,D,20070413,000000,27.9103,28.8561,27.9103,28.6696,186121.26363939,0
+BMA.US,D,20070416,000000,28.6938,29.0808,28.6938,28.981,314973.20914625,0
+BMA.US,D,20070417,000000,28.5921,28.8263,28.1658,28.5091,258093.05521528,0
+BMA.US,D,20070418,000000,28.4523,28.9027,28.1827,28.7628,555910.87716304,0
+BMA.US,D,20070419,000000,28.6789,28.9493,28.2983,28.5539,596154.52949758,0
+BMA.US,D,20070420,000000,28.6864,29.1126,28.5008,29.0894,335482.05535969,0
+BMA.US,D,20070423,000000,29.2432,29.3841,28.7331,28.802,210757.60896007,0
+BMA.US,D,20070424,000000,28.8877,28.981,28.5772,28.6864,283890.46067445,0
+BMA.US,D,20070425,000000,28.5305,29.1275,28.4913,28.8402,173349.60211611,0
+BMA.US,D,20070426,000000,28.6463,28.7879,28.4308,28.5305,265572.94125976,0
+BMA.US,D,20070427,000000,28.609,28.609,28.2377,28.609,66038.913638332,0
+BMA.US,D,20070430,000000,28.7013,28.8263,27.9895,28.0661,93385.471359829,0
+BMA.US,D,20070501,000000,27.9103,28.3991,27.7405,28.3841,71584.77152971,0
+BMA.US,D,20070502,000000,28.3366,28.539,28.0884,28.3841,66425.933684491,0
+BMA.US,D,20070503,000000,28.539,29.1816,28.4606,29.0361,255899.58426113,0
+BMA.US,D,20070504,000000,28.6864,29.7329,28.609,28.7254,310332.18482541,0
+BMA.US,D,20070507,000000,28.7254,28.802,28.3076,28.5679,149361.86379799,0
+BMA.US,D,20070508,000000,28.5679,28.6006,27.871,28.3076,117114.83895461,0
+BMA.US,D,20070509,000000,28.3076,28.6546,28.1658,28.3366,262606.502291,0
+BMA.US,D,20070510,000000,28.1743,28.4523,27.1119,27.2126,233456.70989459,0
+BMA.US,D,20070511,000000,27.2899,28.3366,27.2667,27.9718,615500.17141714,0
+BMA.US,D,20070514,000000,28.8795,29.4157,27.1352,27.4066,299108.60348676,0
+BMA.US,D,20070515,000000,27.5316,27.748,27.2899,27.3665,161484.91831871,0
+BMA.US,D,20070516,000000,27.5241,28.2377,27.4541,28.0736,153745.5894732,0
+BMA.US,D,20070517,000000,28.1499,28.26,27.9103,28.1499,28374.680226394,0
+BMA.US,D,20070518,000000,28.1117,28.6864,28.081,28.5921,62814.103946224,0
+BMA.US,D,20070521,000000,28.0586,30.3449,28.0427,29.3841,693536.70648645,0
+BMA.US,D,20070522,000000,29.1901,29.22,28.747,28.7628,112343.02115555,0
+BMA.US,D,20070523,000000,28.8795,29.1601,28.3758,28.4523,466785.84254404,0
+BMA.US,D,20070524,000000,28.0427,28.3206,27.0429,27.6558,238873.91846315,0
+BMA.US,D,20070525,000000,27.4989,27.748,27.0046,27.1287,151812.63339778,0
+BMA.US,D,20070529,000000,27.3301,27.9103,27.3067,27.5996,124467.14775396,0
+BMA.US,D,20070530,000000,27.6081,27.9103,27.0969,27.7172,111053.31169424,0
+BMA.US,D,20070531,000000,27.8339,28.081,27.5773,27.6929,305945.24291713,0
+BMA.US,D,20070601,000000,27.7713,28.1435,27.7321,27.8263,130014.07772304,0
+BMA.US,D,20070604,000000,27.1352,27.4458,26.8031,26.9953,323099.55803794,0
+BMA.US,D,20070605,000000,26.8339,27.0502,26.6781,26.9103,307492.25102408,0
+BMA.US,D,20070606,000000,26.7565,26.7565,26.3536,26.361,224943.34095675,0
+BMA.US,D,20070607,000000,26.29,26.3982,25.3209,25.5458,206756.61502027,0
+BMA.US,D,20070608,000000,25.7388,25.9477,25.3527,25.6549,337159.85694486,0
+BMA.US,D,20070611,000000,25.4608,25.8872,25.3527,25.585,997030.10772611,0
+BMA.US,D,20070612,000000,25.2509,25.585,24.7938,25.2341,389525.49172244,0
+BMA.US,D,20070613,000000,25.4281,26.097,25.2893,25.8031,225201.71168009,0
+BMA.US,D,20070614,000000,25.8031,26.8861,24.5533,26.5372,454016.32517612,0
+BMA.US,D,20070615,000000,26.4449,27.7572,26.4449,27.1427,327742.72651418,0
+BMA.US,D,20070618,000000,27.5316,27.6081,26.5615,26.9878,122530.97544547,0
+BMA.US,D,20070619,000000,27.1427,27.221,26.5923,27.1352,126660.61870811,0
+BMA.US,D,20070620,000000,27.2899,27.2899,26.5997,26.7005,36630.750518589,0
+BMA.US,D,20070621,000000,26.6155,26.6155,26.1437,26.2116,145878.68338254,0
+BMA.US,D,20070622,000000,26.0177,26.1194,25.6623,25.7789,107571.20335649,0
+BMA.US,D,20070625,000000,25.8955,26.3843,25.196,25.709,112343.02115555,0
+BMA.US,D,20070626,000000,25.7248,25.7248,25.1745,25.4067,115438.10944713,0
+BMA.US,D,20070627,000000,25.0495,26.1959,24.9339,25.9962,126143.87726143,0
+BMA.US,D,20070628,000000,25.9254,26.3982,25.7789,25.8564,81260.272683722,0
+BMA.US,D,20070629,000000,25.7789,25.9347,25.0654,25.4842,164580.00661031,0
+BMA.US,D,20070702,000000,25.7388,26.4142,25.7388,26.1277,224428.74366545,0
+BMA.US,D,20070703,000000,26.1277,26.3218,25.8955,26.3218,202372.88934506,0
+BMA.US,D,20070705,000000,26.3982,26.5923,26.0027,26.0569,289307.66924299,0
+BMA.US,D,20070706,000000,26.097,26.2836,25.4067,25.5001,199406.45037629,0
+BMA.US,D,20070709,000000,25.2668,26.1659,25.2668,26.0887,70552.360714053,0
+BMA.US,D,20070710,000000,26.1129,26.8404,25.7388,26.2519,491422.18786472,0
+BMA.US,D,20070711,000000,26.2668,26.8796,25.9729,26.6082,315359.15711474,0
+BMA.US,D,20070712,000000,26.9953,26.9953,26.29,26.361,74036.613207187,0
+BMA.US,D,20070713,000000,26.4373,26.4915,25.8172,25.9347,82934.858035807,0
+BMA.US,D,20070716,000000,25.8172,26.0569,24.9637,25.1885,205469.04971435,0
+BMA.US,D,20070717,000000,25.2054,25.5774,25.1586,25.2202,87707.747912556,0
+BMA.US,D,20070718,000000,25.196,25.2835,24.6615,24.8089,220301.2445582,0
+BMA.US,D,20070719,000000,24.8089,25.4067,24.7472,24.8089,558622.16164154,0
+BMA.US,D,20070720,000000,24.8863,24.8863,24.6549,24.6847,110280.34367961,0
+BMA.US,D,20070723,000000,24.6847,25.1885,24.4142,24.9105,418417.9854732,0
+BMA.US,D,20070724,000000,24.8405,24.8405,24.2138,24.3593,155552.04038118,0
+BMA.US,D,20070725,000000,24.4992,24.5926,23.5758,23.9264,335482.05535969,0
+BMA.US,D,20070726,000000,23.7845,23.7845,22.0498,22.2121,298592.93411777,0
+BMA.US,D,20070727,000000,22.0954,22.2819,21.2345,21.6085,508964.59510938,0
+BMA.US,D,20070730,000000,21.7075,22.0796,20.9322,21.9406,980004.44192812,0
+BMA.US,D,20070731,000000,22.0888,22.7634,21.8164,21.9797,673801.90036534,0
+BMA.US,D,20070801,000000,22.0189,22.1654,21.7158,22.0888,382560.20296924,0
+BMA.US,D,20070802,000000,22.1589,22.5991,22.1589,22.4993,308912.7539636,0
+BMA.US,D,20070803,000000,22.3361,22.7931,21.8856,22.1728,629690.19172457,0
+BMA.US,D,20070806,000000,22.4359,22.7548,21.8025,21.9639,249966.70632359,0
+BMA.US,D,20070807,000000,21.7783,22.0954,21.5218,21.629,595768.58152912,0
+BMA.US,D,20070808,000000,21.7158,22.9171,21.7158,22.4051,426027.59291821,0
+BMA.US,D,20070809,000000,22.2819,22.5059,20.4677,22.3762,452984.98643816,0
+BMA.US,D,20070810,000000,22.0189,22.2969,20.3819,22.0189,777373.18185972,0
+BMA.US,D,20070813,000000,22.5059,22.6699,21.0647,21.3595,154132.60951935,0
+BMA.US,D,20070814,000000,21.3128,21.6617,20.8623,21.0805,287242.84761168,0
+BMA.US,D,20070815,000000,21.0105,21.0647,18.9465,19.382,200309.13979145,0
+BMA.US,D,20070816,000000,19.0098,19.6068,17.3682,18.4222,791820.50081279,0
+BMA.US,D,20070817,000000,19.6161,20.4826,18.329,19.8485,765637.14738516,0
+BMA.US,D,20070820,000000,19.8485,20.8856,19.8485,20.8175,360892.44077271,0
+BMA.US,D,20070821,000000,20.9182,21.0881,20.4677,20.7318,268153.43226007,0
+BMA.US,D,20070822,000000,20.7391,21.7783,20.7391,21.0881,269442.06964367,0
+BMA.US,D,20070823,000000,21.3211,21.5526,21.2428,21.3912,198371.89540526,0
+BMA.US,D,20070824,000000,21.9332,22.7159,21.5003,22.0189,318199.09091606,0
+BMA.US,D,20070827,000000,22.0189,22.3286,21.7317,22.0423,114665.14143251,0
+BMA.US,D,20070828,000000,21.8622,21.9024,19.8941,20.5834,421253.63096377,0
+BMA.US,D,20070829,000000,20.6999,20.894,20.313,20.6999,384108.28315388,0
+BMA.US,D,20070830,000000,20.6225,20.7699,20.119,20.313,198246.46231551,0
+BMA.US,D,20070831,000000,21.2428,21.3986,20.894,21.157,118018.60044745,0
+BMA.US,D,20070904,000000,20.9565,21.2746,20.6001,20.6375,107828.50200214,0
+BMA.US,D,20070905,000000,20.6608,20.8707,20.2812,20.8707,95833.024726545,0
+BMA.US,D,20070906,000000,21.0255,21.351,20.6999,20.8007,113375.4319712,0
+BMA.US,D,20070907,000000,20.6767,20.8549,20.3987,20.6767,80613.809836535,0
+BMA.US,D,20070910,000000,21.226,21.3595,20.4509,20.6841,71197.751483552,0
+BMA.US,D,20070911,000000,20.5834,20.5834,19.9716,20.4677,155422.31898066,0
+BMA.US,D,20070912,000000,20.2737,20.6225,20.1655,20.6001,97897.846357861,0
+BMA.US,D,20070913,000000,20.6001,21.4285,20.6001,21.2905,584417.42294533,0
+BMA.US,D,20070914,000000,21.4518,21.9499,20.9398,21.8622,517088.79984569,0
+BMA.US,D,20070917,000000,22.0638,22.2204,21.7391,21.9881,317553.70014657,0
+BMA.US,D,20070918,000000,21.9173,22.5694,21.8239,22.4293,360762.71937219,0
+BMA.US,D,20070919,000000,22.4908,23.0105,22.2428,22.6699,159161.72596406,0
+BMA.US,D,20070920,000000,22.7475,22.7847,21.9947,22.0888,128208.69889274,0
+BMA.US,D,20070921,000000,22.0638,22.5291,21.754,22.3286,267249.67076723,0
+BMA.US,D,20070924,000000,22.5608,22.6233,22.1589,22.2894,106280.42181751,0
+BMA.US,D,20070925,000000,22.0954,22.3436,21.9406,22.1589,148845.12235131,0
+BMA.US,D,20070926,000000,22.2035,22.3033,22.0105,22.1187,102929.10695795,0
+BMA.US,D,20070927,000000,22.0954,22.5608,22.0264,22.5535,87707.747912556,0
+BMA.US,D,20070928,000000,23.1046,23.3127,22.5377,22.8015,461368.63397548,0
+BMA.US,D,20071001,000000,22.8864,23.6317,22.7231,23.4059,168578.85639473,0
+BMA.US,D,20071002,000000,23.4535,24.7333,23.3528,23.9171,751577.92055593,0
+BMA.US,D,20071003,000000,24.0338,24.2062,23.6009,23.9171,108214.44997061,0
+BMA.US,D,20071004,000000,24.1971,24.4235,23.7165,23.7389,151940.21064291,0
+BMA.US,D,20071005,000000,23.7389,24.3517,23.725,24.1354,248289.97681612,0
+BMA.US,D,20071008,000000,24.4142,24.4142,23.9171,24.1503,70552.360714053,0
+BMA.US,D,20071009,000000,24.3433,24.7548,24.1205,24.5066,140848.49486016,0
+BMA.US,D,20071010,000000,24.6615,24.6615,24.182,24.2138,71197.751483552,0
+BMA.US,D,20071011,000000,24.4451,24.4992,23.3985,23.5309,125240.11576861,0
+BMA.US,D,20071012,000000,23.725,24.1746,23.2576,23.9647,206500.38845232,0
+BMA.US,D,20071015,000000,24.4376,24.4833,24.0728,24.3676,72100.440898694,0
+BMA.US,D,20071016,000000,24.3835,24.3835,23.6839,24.0728,149233.21447517,0
+BMA.US,D,20071017,000000,24.266,24.4917,23.9647,24.4235,363857.80766378,0
+BMA.US,D,20071018,000000,24.5448,24.5448,23.9862,24.1578,383721.26310773,0
+BMA.US,D,20071019,000000,23.8629,23.9954,23.0794,23.0954,94415.738020106,0
+BMA.US,D,20071022,000000,22.7717,22.8939,21.9499,22.3286,143299.26445994,0
+BMA.US,D,20071023,000000,22.0498,22.2596,21.2746,21.8081,471557.66034311,0
+BMA.US,D,20071024,000000,21.7075,21.7623,21.0732,21.4593,325161.16343619,0
+BMA.US,D,20071025,000000,21.6374,21.9499,21.2663,21.8781,487681.70880363,0
+BMA.US,D,20071026,000000,21.754,22.3286,21.754,22.1589,248289.97681612,0
+BMA.US,D,20071029,000000,22.4051,22.6934,22.0189,22.103,146394.35275153,0
+BMA.US,D,20071030,000000,21.8398,22.2596,21.5079,21.561,473491.6884962,0
+BMA.US,D,20071031,000000,21.6374,21.7075,20.9398,21.4369,829483.66214703,0
+BMA.US,D,20071101,000000,21.2428,21.2746,20.7848,20.7848,240293.34932496,0
+BMA.US,D,20071102,000000,20.7084,21.351,20.5452,21.1729,295368.12442567,0
+BMA.US,D,20071105,000000,21.1729,21.2195,20.631,21.0105,94929.26323371,0
+BMA.US,D,20071106,000000,21.2821,22.2521,21.0881,22.0888,195923.26996085,0
+BMA.US,D,20071107,000000,21.6001,22.1271,21.6001,21.8715,135431.28629159,0
+BMA.US,D,20071108,000000,21.8715,22.1336,21.3819,21.629,208046.32448158,0
+BMA.US,D,20071109,000000,21.3595,22.7231,21.2428,22.2746,302720.43322502,0
+BMA.US,D,20071112,000000,22.2746,22.2746,21.7858,21.8025,84224.567497111,0
+BMA.US,D,20071113,000000,21.9406,22.5291,21.9406,22.4695,122530.97544547,0
+BMA.US,D,20071114,000000,22.3762,22.7847,22.1271,22.421,87638.062862694,0
+BMA.US,D,20071115,000000,22.3976,22.4452,21.2905,22.0264,57396.895377668,0
+BMA.US,D,20071116,000000,21.8398,21.8398,20.964,21.2195,54686.682976855,0
+BMA.US,D,20071119,000000,21.102,21.1262,20.5526,20.8091,132077.82727666,0
+BMA.US,D,20071120,000000,20.754,20.7699,20.1805,20.4426,128465.99753839,0
+BMA.US,D,20071121,000000,20.0881,20.2578,19.9873,20.1487,127821.67884658,0
+BMA.US,D,20071123,000000,20.4752,20.6225,20.1487,20.1655,28247.102981262,0
+BMA.US,D,20071126,000000,20.0416,20.3054,18.9864,19.0098,91318.505573133,0
+BMA.US,D,20071127,000000,19.0724,19.8485,19.0724,19.7616,170256.6579799,0
+BMA.US,D,20071128,000000,19.9239,20.1413,19.7393,19.9948,119178.58850822,0
+BMA.US,D,20071129,000000,20.1123,20.2346,19.2038,19.437,243775.4576627,0
+BMA.US,D,20071130,000000,20.0881,20.1972,18.9465,19.452,402811.75053703,0
+BMA.US,D,20071203,000000,19.1189,19.3736,18.7225,19.3447,176189.53591744,0
+BMA.US,D,20071204,000000,19.0965,19.3362,18.8783,19.0724,136076.67706109,0
+BMA.US,D,20071205,000000,19.1712,19.7309,19.0873,19.0873,72229.090221518,0
+BMA.US,D,20071206,000000,19.0873,19.6916,19.0873,19.2971,224943.34095675,0
+BMA.US,D,20071207,000000,19.5611,20.0732,19.4211,19.8485,239390.65990981,0
+BMA.US,D,20071210,000000,19.7616,20.313,19.5983,20.1972,123951.47838498,0
+BMA.US,D,20071211,000000,20.1972,20.2495,19.4603,19.5461,123694.17973934,0
+BMA.US,D,20071212,000000,19.7699,19.9621,18.9399,19.382,86546.687774074,0
+BMA.US,D,20071213,000000,19.3895,20.8549,18.8867,19.1712,157874.16065814,0
+BMA.US,D,20071214,000000,18.9556,19.1115,18.522,18.8401,329162.157376,0
+BMA.US,D,20071217,000000,18.9313,18.9313,17.7861,17.8326,614856.92480304,0
+BMA.US,D,20071218,000000,17.8326,18.2113,17.6387,17.9185,349542.3542666,0
+BMA.US,D,20071219,000000,17.9875,18.3597,17.8485,18.0658,220301.2445582,0
+BMA.US,D,20071220,000000,18.3131,18.3131,17.9185,18.2589,214497.01594349,0
+BMA.US,D,20071221,000000,18.2748,19.5825,18.2748,18.5621,71197.751483552,0
+BMA.US,D,20071224,000000,18.5144,18.6078,18.3448,18.5294,32245.952765689,0
+BMA.US,D,20071226,000000,18.5527,18.9399,18.2198,18.6162,63072.474669561,0
+BMA.US,D,20071227,000000,18.6162,18.8178,18.2906,18.3046,70552.360714053,0
+BMA.US,D,20071228,000000,18.3839,18.6768,18.3448,18.6219,49141.897163166,0
+BMA.US,D,20071231,000000,18.7552,19.243,18.6386,19.1796,72875.553068706,0
+BMA.US,D,20080102,000000,19.1422,19.1422,18.4986,18.6078,109507.37566499,0
+BMA.US,D,20080103,000000,18.522,18.6853,18.01,18.1423,91278.838698595,0
+BMA.US,D,20080104,000000,17.801,18.2963,17.3356,18.2748,115955.92297151,0
+BMA.US,D,20080107,000000,18.2963,19.2038,17.7944,18.0575,213702.60637506,0
+BMA.US,D,20080108,000000,18.3514,18.5845,17.6862,17.9185,221231.80799329,0
+BMA.US,D,20080109,000000,18.1806,18.8942,17.7085,18.8942,335870.14748355,0
+BMA.US,D,20080110,000000,18.6078,18.6162,17.9642,18.2272,991356.6725896,0
+BMA.US,D,20080111,000000,18.0183,18.7225,17.9258,18.4986,320659.50921506,0
+BMA.US,D,20080114,000000,18.4371,18.9864,18.329,18.9399,134527.52479876,0
+BMA.US,D,20080115,000000,18.5061,18.6386,17.6779,17.8326,236166.9222954,0
+BMA.US,D,20080116,000000,17.9642,18.2963,17.7161,17.8485,138526.37458319,0
+BMA.US,D,20080117,000000,17.8485,18.2431,17.5212,17.8326,278472.18002819,0
+BMA.US,D,20080118,000000,17.8326,17.9791,16.7945,17.2431,380626.17481613,0
+BMA.US,D,20080122,000000,16.5594,17.4839,16.0408,17.0183,608151.07885086,0
+BMA.US,D,20080123,000000,16.4755,18.0183,16.4755,17.9101,253964.48403034,0
+BMA.US,D,20080124,000000,17.9325,17.9417,16.8392,16.8392,310202.46342489,0
+BMA.US,D,20080125,000000,17.2896,18.4063,17.2896,18.2272,284824.2403426,0
+BMA.US,D,20080128,000000,18.0342,18.771,17.9567,18.3597,73695.692501705,0
+BMA.US,D,20080129,000000,18.6926,18.7934,18.2356,18.4986,196527.92177813,0
+BMA.US,D,20080130,000000,18.6078,18.9864,18.2356,18.6219,102025.34546511,0
+BMA.US,D,20080131,000000,18.4605,18.4605,18.0658,18.3839,137080.14177911,0
+BMA.US,D,20080201,000000,18.2356,18.8101,18.2356,18.6078,149103.49307464,0
+BMA.US,D,20080204,000000,18.7225,19.0481,18.5462,18.6078,119436.95923157,0
+BMA.US,D,20080205,000000,18.6853,18.7934,18.3131,18.5294,103316.1270041,0
+BMA.US,D,20080206,000000,18.592,18.7785,17.9025,17.9325,66553.510929626,0
+BMA.US,D,20080207,000000,17.8326,18.5379,17.6313,17.9484,50819.69874832,0
+BMA.US,D,20080208,000000,17.7944,17.8709,17.2814,17.4149,45143.047378737,0
+BMA.US,D,20080211,000000,17.6779,17.6779,16.9652,17.1742,106796.09118647,0
+BMA.US,D,20080212,000000,17.4456,17.6452,16.9568,17.3514,186635.86093069,0
+BMA.US,D,20080213,000000,17.5212,17.5455,17.1425,17.4073,173737.69423995,0
+BMA.US,D,20080214,000000,17.4456,17.5455,16.9652,16.9802,1002407.6494201,0
+BMA.US,D,20080215,000000,17.0024,18.0183,16.9176,18.0183,525214.07665967,0
+BMA.US,D,20080219,000000,18.2198,18.4129,18.1359,18.2198,163417.87439415,0
+BMA.US,D,20080220,000000,18.2906,18.4222,18.1359,18.159,161737.92865362,0
+BMA.US,D,20080221,000000,18.3362,18.5462,18.0015,18.01,202115.59069943,0
+BMA.US,D,20080222,000000,18.0575,18.2748,17.6452,17.8877,116727.81890845,0
+BMA.US,D,20080225,000000,18.01,18.174,17.7395,17.8243,182608.06504863,0
+BMA.US,D,20080226,000000,17.5921,18.3839,17.5921,18.3755,208241.44262119,0
+BMA.US,D,20080227,000000,18.2822,18.7626,18.2822,18.6162,79453.821775743,0
+BMA.US,D,20080228,000000,18.9249,19.3447,18.5527,19.3055,239777.67995598,0
+BMA.US,D,20080229,000000,19.0332,19.0873,17.6003,17.7618,190248.76274665,0
+BMA.US,D,20080303,000000,17.9791,18.1423,17.5528,17.5762,261575.16355302,0
+BMA.US,D,20080304,000000,17.6936,18.0342,17.1349,17.5762,434797.188424,0
+BMA.US,D,20080305,000000,18.1423,18.3046,17.4456,17.7618,117243.48827744,0
+BMA.US,D,20080306,000000,17.7702,18.2198,17.2589,17.3914,394091.47060498,0
+BMA.US,D,20080307,000000,17.1584,17.7543,17.1584,17.5369,450276.91819273,0
+BMA.US,D,20080310,000000,17.6313,17.8243,17.5146,17.7944,231580.57393674,0
+BMA.US,D,20080311,000000,18.0658,18.4912,18.0658,18.3755,161743.28904205,0
+BMA.US,D,20080312,000000,18.6078,18.8101,18.4063,18.4687,295109.75370233,0
+BMA.US,D,20080313,000000,18.4063,18.771,17.8635,18.6162,123308.23177086,0
+BMA.US,D,20080314,000000,18.6162,19.2505,18.2906,18.3755,89255.828097198,0
+BMA.US,D,20080317,000000,18.2356,18.5379,17.7459,18.049,184314.81273142,0
+BMA.US,D,20080318,000000,18.855,18.9313,18.2674,18.9313,127434.65880043,0
+BMA.US,D,20080319,000000,18.8634,18.9782,18.3755,18.6003,95446.004680385,0
+BMA.US,D,20080320,000000,19.1955,19.1955,18.2963,18.9556,85040.41861935,0
+BMA.US,D,20080324,000000,19.0724,20.1487,18.8485,19.4277,120468.29796954,0
+BMA.US,D,20080325,000000,19.6068,19.8485,19.0415,19.2803,168532.75705406,0
+BMA.US,D,20080326,000000,19.2197,19.4743,18.5696,19.4743,152715.32281293,0
+BMA.US,D,20080327,000000,19.382,19.6068,18.9399,19.2038,178770.02691773,0
+BMA.US,D,20080328,000000,19.3204,19.5685,19.2271,19.367,191280.10148462,0
+BMA.US,D,20080331,000000,19.6161,19.8083,19.452,19.6535,286643.55618286,0
+BMA.US,D,20080401,000000,20.0732,20.2346,19.9716,20.0098,228814.61349605,0
+BMA.US,D,20080402,000000,20.1563,20.5452,20.0023,20.2895,163032.99850336,0
+BMA.US,D,20080403,000000,20.4294,20.4294,19.8792,20.3502,90158.517512342,0
+BMA.US,D,20080404,000000,20.2038,20.4677,20.0257,20.4136,65005.430744984,0
+BMA.US,D,20080407,000000,20.4752,20.6767,20.1805,20.2346,31344.335428235,0
+BMA.US,D,20080408,000000,19.9716,20.1413,19.6609,19.8242,61911.414531079,0
+BMA.US,D,20080409,000000,19.6535,19.6535,19.2114,19.3119,161278.00732451,0
+BMA.US,D,20080410,000000,19.522,19.6068,19.1265,19.3736,103185.33352589,0
+BMA.US,D,20080411,000000,19.2271,19.2663,18.9249,19.2271,97640.547712214,0
+BMA.US,D,20080414,000000,19.2038,19.3362,18.8942,19.0724,143706.65398222,0
+BMA.US,D,20080415,000000,19.0574,19.0574,18.8401,18.9949,88223.417281539,0
+BMA.US,D,20080416,000000,19.4128,19.4128,19.1348,19.2663,36650.047917012,0
+BMA.US,D,20080417,000000,19.1712,19.1712,18.8178,18.9864,67495.867219307,0
+BMA.US,D,20080418,000000,19.2038,19.437,19.1348,19.3447,79925.53595943,0
+BMA.US,D,20080421,000000,19.2271,19.3969,18.9949,19.0724,84644.821951668,0
+BMA.US,D,20080422,000000,18.9175,18.9175,18.4222,18.6078,116599.16958563,0
+BMA.US,D,20080423,000000,18.6003,18.6003,18.2906,18.2906,245580.836493,0
+BMA.US,D,20080424,000000,18.2822,18.7001,18.2198,18.4986,100618.77953558,0
+BMA.US,D,20080425,000000,18.522,18.5696,18.01,18.1423,166920.352208,0
+BMA.US,D,20080428,000000,18.0183,18.2356,17.7702,18.1032,123102.39285435,0
+BMA.US,D,20080429,000000,17.9484,18.1032,17.8168,17.8243,275793.0578804,0
+BMA.US,D,20080430,000000,17.9875,17.9875,17.3682,17.5212,571970.60096215,0
+BMA.US,D,20080501,000000,17.452,17.6387,17.2814,17.4605,357677.2797798,0
+BMA.US,D,20080502,000000,17.4912,17.8243,17.2814,17.4456,210397.39085617,0
+BMA.US,D,20080505,000000,17.3682,17.5212,17.1258,17.2124,121632.5743411,0
+BMA.US,D,20080506,000000,17.2272,17.4456,17.0332,17.1107,148897.65415812,0
+BMA.US,D,20080507,000000,17.1107,17.2049,16.732,17.0408,139604.88473952,0
+BMA.US,D,20080508,000000,16.9885,17.1107,16.5594,16.9568,155344.05730927,0
+BMA.US,D,20080509,000000,16.747,17.0659,16.3906,16.6686,202979.68531772,0
+BMA.US,D,20080512,000000,16.6238,16.8178,16.1482,16.1482,358013.91217453,0
+BMA.US,D,20080513,000000,16.1191,16.1191,15.289,15.5604,774534.32013607,0
+BMA.US,D,20080514,000000,15.3599,15.3599,14.3367,14.3367,829312.12971659,0
+BMA.US,D,20080515,000000,14.2667,14.9784,14.2508,14.7778,1062352.8734673,0
+BMA.US,D,20080516,000000,14.8086,15.0567,14.6379,14.7778,433360.60431914,0
+BMA.US,D,20080519,000000,14.7311,16.2357,14.6772,16.0119,660992.7161229,0
+BMA.US,D,20080520,000000,16.1191,16.5147,15.8402,16.5147,347747.69621322,0
+BMA.US,D,20080521,000000,16.747,17.1349,16.5911,16.8785,564195.89355286,0
+BMA.US,D,20080522,000000,17.01,17.0183,16.6686,16.9885,234461.2466903,0
+BMA.US,D,20080523,000000,16.7851,16.7851,16.1574,16.4382,395603.10014815,0
+BMA.US,D,20080527,000000,16.732,16.8242,16.1191,16.8085,255897.44010575,0
+BMA.US,D,20080528,000000,16.941,17.2498,16.747,17.1584,274922.53079596,0
+BMA.US,D,20080529,000000,17.6936,17.7702,17.2973,17.3831,349600.24646187,0
+BMA.US,D,20080530,000000,17.8326,17.9875,17.2748,17.4073,356659.87805181,0
+BMA.US,D,20080602,000000,17.2973,17.5528,16.9101,17.0807,296196.84048019,0
+BMA.US,D,20080603,000000,16.9483,17.7543,16.9483,17.4456,369108.84419036,0
+BMA.US,D,20080604,000000,17.2896,17.4839,16.8635,17.2498,150750.2044068,0
+BMA.US,D,20080605,000000,17.4456,17.4456,16.8943,16.8943,84093.774018907,0
+BMA.US,D,20080606,000000,16.9652,16.9652,16.3906,16.4522,145532.4022886,0
+BMA.US,D,20080609,000000,16.6546,16.6768,16.1966,16.3579,112779.35677546,0
+BMA.US,D,20080610,000000,15.9409,16.1482,15.6144,15.6854,382847.51979022,0
+BMA.US,D,20080611,000000,15.7787,15.7787,15.0101,15.2433,257459.45730036,0
+BMA.US,D,20080612,000000,15.4671,15.4671,14.9475,15.1659,148003.54136451,0
+BMA.US,D,20080613,000000,15.1035,15.4448,14.7388,15.2658,203691.54490401,0
+BMA.US,D,20080616,000000,15.0782,15.0782,14.3124,14.3124,224562.75337673,0
+BMA.US,D,20080617,000000,14.5149,14.7311,14.4131,14.5063,259621.83800149,0
+BMA.US,D,20080618,000000,14.2835,14.9644,14.1883,14.7311,566786.03325237,0
+BMA.US,D,20080619,000000,14.6529,14.7778,14.4906,14.7152,160812.72560697,0
+BMA.US,D,20080620,000000,14.4673,14.832,14.4673,14.6529,216933.84853331,0
+BMA.US,D,20080623,000000,14.7311,14.7311,14.4047,14.5979,229316.34585505,0
+BMA.US,D,20080624,000000,14.4906,14.5913,14.1576,14.2117,437076.42559335,0
+BMA.US,D,20080625,000000,14.1735,14.5149,14.0886,14.3209,294720.58950078,0
+BMA.US,D,20080626,000000,14.3367,14.3367,13.4207,13.4991,383978.56175337,0
+BMA.US,D,20080627,000000,13.4515,13.7929,13.1811,13.4663,302298.03461509,0
+BMA.US,D,20080630,000000,12.195,13.5922,12.195,12.8873,613835.23476427,0
+BMA.US,D,20080701,000000,12.5617,13.4906,12.5617,13.4356,318691.17457587,0
+BMA.US,D,20080702,000000,13.4356,13.9794,12.9636,13.1408,342163.243525,0
+BMA.US,D,20080703,000000,12.2033,13.4058,12.2033,13.1333,341076.15674715,0
+BMA.US,D,20080707,000000,12.2033,13.2191,12.2033,12.6754,245053.37426942,0
+BMA.US,D,20080708,000000,11.4823,13.5531,11.4823,13.4906,261497.97395934,0
+BMA.US,D,20080709,000000,13.6306,13.6306,12.4058,12.4664,255308.86945383,0
+BMA.US,D,20080710,000000,12.4981,13.1184,12.3741,12.8787,250287.25755296,0
+BMA.US,D,20080711,000000,12.4981,12.8787,12.4292,12.6531,127170.92768864,0
+BMA.US,D,20080714,000000,13.0242,13.1035,12.1111,12.583,323348.28006206,0
+BMA.US,D,20080715,000000,12.3657,12.4515,11.9488,12.0261,204965.17319997,0
+BMA.US,D,20080716,000000,12.0261,13.1408,12.0169,12.5672,682545.76600658,0
+BMA.US,D,20080717,000000,12.7771,13.7323,12.4058,13.0803,916979.13867692,0
+BMA.US,D,20080718,000000,13.1119,13.7228,12.8153,13.3134,1002266.135165,0
+BMA.US,D,20080721,000000,13.5214,14.1818,13.4058,14.0643,272553.23910062,0
+BMA.US,D,20080722,000000,13.8395,14.554,13.5681,14.4673,387743.69860134,0
+BMA.US,D,20080723,000000,14.3973,14.901,13.4515,14.8713,122468.79493944,0
+BMA.US,D,20080724,000000,15.0494,15.0782,14.0345,14.2182,250043.89591729,0
+BMA.US,D,20080725,000000,14.2182,14.3589,13.7004,14.1342,284896.06954784,0
+BMA.US,D,20080728,000000,14.3367,14.6305,14.0019,14.4841,310305.38288316,0
+BMA.US,D,20080729,000000,14.622,15.219,14.4756,14.9644,153455.05641915,0
+BMA.US,D,20080730,000000,15.0725,15.498,14.9392,14.9392,162096.00260213,0
+BMA.US,D,20080731,000000,15.0941,15.0941,14.3273,14.6845,294583.36355645,0
+BMA.US,D,20080801,000000,14.8394,14.8553,14.4047,14.5615,182292.87420771,0
+BMA.US,D,20080804,000000,14.622,14.622,13.6847,13.8022,414111.44939169,0
+BMA.US,D,20080805,000000,13.9402,14.7863,13.762,14.5289,310347.19391308,0
+BMA.US,D,20080806,000000,14.3432,15.0876,14.3209,14.8553,180734.07324617,0
+BMA.US,D,20080807,000000,14.7311,15.0418,13.7536,13.8778,238169.56342068,0
+BMA.US,D,20080808,000000,14.0484,14.3432,13.1811,14.1949,1052663.4353035,0
+BMA.US,D,20080811,000000,14.0019,14.7311,13.1035,13.6082,774658.68114814,0
+BMA.US,D,20080812,000000,12.7929,13.956,12.32,13.9477,377021.84962169,0
+BMA.US,D,20080813,000000,12.9636,14.5764,12.8704,14.3432,286318.71664273,0
+BMA.US,D,20080814,000000,14.0643,14.9253,14.0643,14.7388,238070.93227319,0
+BMA.US,D,20080815,000000,14.8459,15.1267,14.7928,14.9718,321394.95451054,0
+BMA.US,D,20080818,000000,15.0352,15.3599,14.2182,14.5846,80067.050214534,0
+BMA.US,D,20080819,000000,14.4206,15.2041,14.4131,15.0567,330112.01820952,0
+BMA.US,D,20080820,000000,15.0725,15.1575,14.7388,15.0176,662122.68600836,0
+BMA.US,D,20080821,000000,14.8459,15.0494,14.7152,14.956,182490.13650271,0
+BMA.US,D,20080822,000000,15.0026,15.1883,14.9644,15.0782,287849.64358432,0
+BMA.US,D,20080825,000000,15.0101,15.2731,14.9475,15.1184,89651.424764879,0
+BMA.US,D,20080826,000000,15.3039,15.8234,15.0876,15.2825,144339.17981943,0
+BMA.US,D,20080827,000000,15.3039,15.4671,15.1807,15.3524,136573.04903165,0
+BMA.US,D,20080828,000000,15.4607,15.5447,15.2125,15.4531,126416.18499474,0
+BMA.US,D,20080829,000000,15.5063,15.8011,15.4448,15.5381,122913.70718088,0
+BMA.US,D,20080902,000000,15.2358,16.7618,15.2358,15.8467,168345.14345827,0
+BMA.US,D,20080903,000000,15.9251,16.2591,15.3272,15.3599,184024.27967737,0
+BMA.US,D,20080904,000000,15.4607,15.5986,14.9475,15.0259,81576.53560233,0
+BMA.US,D,20080905,000000,14.9392,15.2592,14.9253,15.2508,164858.74680976,0
+BMA.US,D,20080908,000000,15.6144,15.8786,15.3272,15.553,141426.34473516,0
+BMA.US,D,20080909,000000,15.553,16.0183,15.5063,15.5753,414594.95642995,0
+BMA.US,D,20080910,000000,15.7396,16.095,15.219,15.4831,183013.31041553,0
+BMA.US,D,20080911,000000,14.8713,15.5846,14.8713,15.5447,206874.54356619,0
+BMA.US,D,20080912,000000,14.708,15.8552,13.6763,15.817,106143.19587315,0
+BMA.US,D,20080915,000000,15.2592,15.6072,14.554,14.692,226618.99838653,0
+BMA.US,D,20080916,000000,14.1164,15.0101,13.9243,14.9253,151452.41529388,0
+BMA.US,D,20080917,000000,14.9253,14.9644,12.916,13.1875,302512.45015313,0
+BMA.US,D,20080918,000000,13.3208,13.708,12.4738,13.0103,458500.82615422,0
+BMA.US,D,20080919,000000,13.4132,14.8553,13.4132,14.305,232149.84719024,0
+BMA.US,D,20080922,000000,14.1109,16.9326,13.9159,14.6529,134133.00020877,0
+BMA.US,D,20080923,000000,14.5371,15.343,14.5371,14.8394,110519.41700453,0
+BMA.US,D,20080924,000000,14.9392,15.343,14.7545,15.15,102756.50244982,0
+BMA.US,D,20080925,000000,15.1957,15.8944,15.1957,15.8944,172123.14523852,0
+BMA.US,D,20080926,000000,15.5063,15.8944,15.1807,15.2974,144361.69345092,0
+BMA.US,D,20080929,000000,14.4439,15.4531,13.9085,14.0578,108581.10054066,0
+BMA.US,D,20080930,000000,13.5681,14.7311,13.5681,14.3432,118562.14383638,0
+BMA.US,D,20081001,000000,14.499,14.9644,14.4206,14.5289,103460.85749229,0
+BMA.US,D,20081002,000000,14.6148,14.7152,13.9943,14.692,137355.6657455,0
+BMA.US,D,20081003,000000,14.817,15.0352,13.956,14.5289,59604.30334178,0
+BMA.US,D,20081006,000000,14.3506,14.4047,13.1811,14.1024,108130.82791077,0
+BMA.US,D,20081007,000000,14.1492,15.5753,13.5681,13.8395,246676.49989239,0
+BMA.US,D,20081008,000000,13.8395,14.8086,13.762,14.1024,168406.25188662,0
+BMA.US,D,20081009,000000,14.7311,14.7311,13.5373,13.7228,139303.63090858,0
+BMA.US,D,20081010,000000,12.9468,13.5681,11.2801,11.7547,288091.93314232,0
+BMA.US,D,20081013,000000,12.4058,12.4058,11.6139,11.7305,108467.4603055,0
+BMA.US,D,20081014,000000,11.1876,13.1811,11.1802,11.9934,651058.84424553,0
+BMA.US,D,20081015,000000,11.8619,11.8787,10.6299,10.9339,261541.92914462,0
+BMA.US,D,20081016,000000,11.8937,11.8937,9.47506,10.0711,438381.14414232,0
+BMA.US,D,20081017,000000,9.69146,10.5896,9.15606,9.42003,525719.02525177,0
+BMA.US,D,20081020,000000,9.57487,10.1262,8.58164,9.06278,746112.46849131,0
+BMA.US,D,20081021,000000,8.40434,8.6769,7.0785,7.51261,710464.81321464,0
+BMA.US,D,20081022,000000,7.00882,7.00882,3.81455,6.12483,2489539.1452967,0
+BMA.US,D,20081023,000000,5.50474,7.17149,5.03946,6.82265,690078.1838579,0
+BMA.US,D,20081024,000000,5.31099,6.40402,4.79145,5.91562,419774.16375131,0
+BMA.US,D,20081027,000000,6.14815,6.14815,5.46593,5.52021,333589.83823651,0
+BMA.US,D,20081028,000000,5.52021,6.14815,5.30306,5.37283,910332.25699772,0
+BMA.US,D,20081029,000000,5.07818,5.51248,4.96979,5.29533,2353512.8558869,0
+BMA.US,D,20081030,000000,5.6675,5.86133,5.30306,5.46593,954332.46955871,0
+BMA.US,D,20081031,000000,5.35745,5.76814,5.03946,5.46593,424791.48734141,0
+BMA.US,D,20081103,000000,5.931,6.29535,5.55902,6.12483,466039.67647167,0
+BMA.US,D,20081104,000000,6.4195,6.8148,6.39627,6.79158,556198.19398401,0
+BMA.US,D,20081105,000000,7.01655,7.02413,6.74522,6.92347,413949.56566047,0
+BMA.US,D,20081106,000000,6.7219,7.03196,6.63664,6.85379,269630.75531716,0
+BMA.US,D,20081107,000000,6.85379,7.40422,6.83037,7.31878,212074.12036363,0
+BMA.US,D,20081110,000000,6.96209,7.59796,6.31857,6.42724,687489.11623606,0
+BMA.US,D,20081111,000000,6.43498,7.1172,6.4195,6.8691,177047.19806959,0
+BMA.US,D,20081112,000000,6.85379,6.85379,6.53582,6.53582,153749.87778397,0
+BMA.US,D,20081113,000000,6.42724,7.28772,6.42724,7.25684,114501.11354592,0
+BMA.US,D,20081114,000000,7.18706,7.45841,6.7373,6.7373,193444.62634112,0
+BMA.US,D,20081117,000000,6.83813,7.27232,6.74522,6.78374,124584.0042222,0
+BMA.US,D,20081118,000000,6.78374,6.93896,6.72963,6.8148,100718.48276076,0
+BMA.US,D,20081119,000000,6.35746,6.82265,5.85349,5.93875,234573.81484777,0
+BMA.US,D,20081120,000000,6.00087,6.28769,5.62105,5.65193,286777.56589413,0
+BMA.US,D,20081121,000000,5.82244,6.12483,5.76049,5.84575,141276.25385854,0
+BMA.US,D,20081124,000000,6.06289,6.59009,5.51248,6.27222,178317.61013247,0
+BMA.US,D,20081125,000000,6.50475,7.17149,6.38844,7.17149,203958.49224888,0
+BMA.US,D,20081126,000000,7.24911,7.48164,6.96209,7.22578,99033.176631776,0
+BMA.US,D,20081128,000000,7.28772,8.6769,7.28772,8.45098,131172.99370613,0
+BMA.US,D,20081201,000000,6.76061,8.41208,6.76061,7.55915,159859.64854039,0
+BMA.US,D,20081202,000000,7.5669,8.37309,7.48939,7.76865,385392.63222674,0
+BMA.US,D,20081203,000000,7.6988,7.81538,7.23361,7.51261,271252.80886241,0
+BMA.US,D,20081204,000000,7.24911,7.70652,7.12495,7.21804,124928.14116075,0
+BMA.US,D,20081205,000000,7.21804,7.89262,7.14042,7.86949,198442.65253282,0
+BMA.US,D,20081208,000000,7.86949,8.49005,7.79179,8.11761,103661.33602035,0
+BMA.US,D,20081209,000000,7.9083,8.10911,7.65225,7.74534,300086.33834022,0
+BMA.US,D,20081210,000000,7.68311,8.47495,7.68311,8.20295,127336.02765293,0
+BMA.US,D,20081211,000000,8.51318,8.89301,8.28036,8.51318,97895.70220248,0
+BMA.US,D,20081212,000000,8.53725,8.6448,8.17889,8.6448,194020.33206075,0
+BMA.US,D,20081215,000000,8.6448,8.6448,8.20295,8.41208,212977.88185648,0
+BMA.US,D,20081216,000000,8.38009,8.77828,8.38009,8.73024,87506.197306799,0
+BMA.US,D,20081217,000000,8.92379,9.30437,8.21844,8.56747,173775.21695911,0
+BMA.US,D,20081218,000000,8.68304,8.80674,8.10231,8.37309,123534.44016349,0
+BMA.US,D,20081219,000000,8.21844,9.00213,8.21844,9.00213,109095.69783195,0
+BMA.US,D,20081222,000000,9.00213,9.01707,8.34183,8.8156,83292.931984332,0
+BMA.US,D,20081223,000000,8.86102,9.12528,8.55851,8.83787,45561.157677913,0
+BMA.US,D,20081224,000000,8.82278,8.82278,8.27254,8.52121,20666.441633892,0
+BMA.US,D,20081226,000000,8.52121,8.78536,8.52121,8.71514,38289.254705319,0
+BMA.US,D,20081229,000000,8.68304,8.91633,8.3965,8.55237,36900.914096517,0
+BMA.US,D,20081230,000000,8.52922,9.11034,8.34183,8.78536,112783.64508621,0
+BMA.US,D,20081231,000000,8.70711,9.12528,8.38866,8.38866,106019.90693878,0
+BMA.US,D,20090102,000000,8.55851,9.94795,8.51318,9.42843,105190.11880656,0
+BMA.US,D,20090105,000000,8.9555,9.21948,8.63687,8.90141,58214.890655287,0
+BMA.US,D,20090106,000000,8.99469,9.20456,8.83787,8.90141,54589.123907047,0
+BMA.US,D,20090107,000000,8.96203,8.96203,8.55851,8.63687,40570.636030055,0
+BMA.US,D,20090108,000000,8.55851,9.80617,8.52922,9.80617,62868.779908424,0
+BMA.US,D,20090109,000000,9.70731,9.80617,8.66887,9.80617,85322.375051872,0
+BMA.US,D,20090112,000000,9.53568,9.53568,8.76141,9.07117,77696.686441513,0
+BMA.US,D,20090113,000000,9.16352,9.16352,8.48119,8.50517,58254.557529825,0
+BMA.US,D,20090114,000000,8.42076,8.60571,7.98563,7.98563,93501.255750371,0
+BMA.US,D,20090115,000000,8.30368,8.6769,8.07104,8.47495,161177.23202163,0
+BMA.US,D,20090116,000000,8.66001,8.93965,8.01668,8.29678,235413.25167919,0
+BMA.US,D,20090120,000000,8.29678,8.37309,7.76865,7.96249,158402.69495941,0
+BMA.US,D,20090121,000000,8.12525,8.72316,7.96985,8.3965,155548.8241481,0
+BMA.US,D,20090122,000000,8.10231,8.69106,8.10231,8.68304,151552.11851906,0
+BMA.US,D,20090123,000000,8.52922,8.83787,8.17189,8.54435,62690.815011852,0
+BMA.US,D,20090126,000000,8.79965,8.83787,7.96985,8.14829,224117.8411353,0
+BMA.US,D,20090127,000000,8.18746,8.31927,8.03235,8.14064,91862.048962062,0
+BMA.US,D,20090128,000000,8.25603,8.50517,8.17189,8.21844,82234.79130411,0
+BMA.US,D,20090129,000000,8.21844,8.21844,7.71417,7.80717,27692.838815431,0
+BMA.US,D,20090130,000000,7.96249,8.42076,7.45067,8.11761,90368.64473962,0
+BMA.US,D,20090202,000000,7.8457,8.10911,7.71417,8.02404,33672.88817134,0
+BMA.US,D,20090203,000000,8.01668,8.27254,7.854,8.02404,120397.54084199,0
+BMA.US,D,20090204,000000,8.02404,8.17889,7.83833,8.15594,203899.5279759,0
+BMA.US,D,20090205,000000,8.14064,8.43558,7.72211,8.43558,35171.652782232,0
+BMA.US,D,20090206,000000,8.31927,8.31927,7.88534,8.14064,167589.32868669,0
+BMA.US,D,20090209,000000,8.29678,8.3965,7.69095,8.07796,176833.85460924,0
+BMA.US,D,20090210,000000,8.08636,8.37309,7.67538,7.67538,104762.35980818,0
+BMA.US,D,20090211,000000,7.67538,7.91575,7.5669,7.83833,426568.99215175,0
+BMA.US,D,20090212,000000,7.91575,8.30368,7.72211,8.2107,100734.56392612,0
+BMA.US,D,20090213,000000,8.30368,8.36525,7.86949,8.03973,233772.97281319,0
+BMA.US,D,20090217,000000,7.9083,8.24996,7.40422,7.40422,201823.9855677,0
+BMA.US,D,20090218,000000,7.55915,7.87703,7.55915,7.71417,125581.03647407,0
+BMA.US,D,20090219,000000,7.75299,7.83097,7.65225,7.67538,75216.970744091,0
+BMA.US,D,20090220,000000,7.58247,7.86949,7.42744,7.69095,55683.715228735,0
+BMA.US,D,20090223,000000,7.69095,7.94681,7.5515,7.62118,136100.26277027,0
+BMA.US,D,20090224,000000,7.67538,8.35742,7.65999,8.23392,75025.068837548,0
+BMA.US,D,20090225,000000,8.23392,8.32709,7.71417,7.75299,202721.31459439,0
+BMA.US,D,20090226,000000,7.93123,8.19521,7.75299,7.79179,42893.828384707,0
+BMA.US,D,20090227,000000,7.74534,7.83097,7.16394,7.45841,289871.58210803,0
+BMA.US,D,20090302,000000,7.14817,7.65999,6.75296,7.13279,121393.50101619,0
+BMA.US,D,20090303,000000,7.51261,7.51261,7.10182,7.35758,49519.268510115,0
+BMA.US,D,20090304,000000,7.67538,7.74534,7.44285,7.5669,52869.511291974,0
+BMA.US,D,20090305,000000,7.5669,7.76091,7.41188,7.6988,56005.338535795,0
+BMA.US,D,20090306,000000,7.65225,7.75299,7.38081,7.61353,22809.524936592,0
+BMA.US,D,20090309,000000,7.45841,7.4973,7.22578,7.37307,55998.906069653,0
+BMA.US,D,20090310,000000,7.36533,7.87703,7.36533,7.4973,45158.0564664,0
+BMA.US,D,20090311,000000,7.65225,7.854,7.41971,7.6444,41282.495616345,0
+BMA.US,D,20090312,000000,7.52044,7.75299,7.52044,7.67538,111964.57773091,0
+BMA.US,D,20090313,000000,7.87703,7.87703,7.5669,7.5669,108078.29610396,0
+BMA.US,D,20090316,000000,7.5669,7.76865,7.48939,7.73768,57759.257636953,0
+BMA.US,D,20090317,000000,7.42744,8.10231,7.36533,8.10231,135777.56738552,0
+BMA.US,D,20090318,000000,7.98563,8.03235,7.72211,7.75299,74512.615701634,0
+BMA.US,D,20090319,000000,7.76091,7.98563,7.75299,7.9083,127130.18873642,0
+BMA.US,D,20090320,000000,7.83833,7.93123,7.68311,7.68311,47501.618297167,0
+BMA.US,D,20090323,000000,7.75299,8.08636,7.75299,7.97805,116038.47295365,0
+BMA.US,D,20090324,000000,7.92387,8.02404,7.60569,7.6988,60516.641456136,0
+BMA.US,D,20090325,000000,7.75299,7.89999,7.6444,7.83097,111246.28567848,0
+BMA.US,D,20090326,000000,7.76091,8.07796,7.75299,7.98563,123332.88955773,0
+BMA.US,D,20090327,000000,7.75299,7.98563,7.75299,7.9083,68044.770996686,0
+BMA.US,D,20090330,000000,7.75299,7.83097,7.50496,7.71417,77751.362403713,0
+BMA.US,D,20090331,000000,7.63666,7.87703,7.59796,7.87703,123360.76357768,0
+BMA.US,D,20090401,000000,7.83097,7.83097,7.45067,7.45067,47139.25603788,0
+BMA.US,D,20090402,000000,7.5903,7.60569,7.45841,7.52044,14811.825367736,0
+BMA.US,D,20090403,000000,7.75299,7.80717,7.52044,7.75299,180039.36690293,0
+BMA.US,D,20090406,000000,7.67538,7.75299,7.63666,7.71417,29037.224238936,0
+BMA.US,D,20090407,000000,7.67538,7.75299,7.65225,7.6988,16659.015227942,0
+BMA.US,D,20090408,000000,7.8457,7.8457,7.63666,7.77622,44906.118209205,0
+BMA.US,D,20090409,000000,7.93943,8.52922,7.76091,7.89999,43992.708017158,0
+BMA.US,D,20090413,000000,7.86138,8.52922,7.86138,8.0636,16915.241795899,0
+BMA.US,D,20090414,000000,7.98563,8.0636,7.854,7.87703,47886.494187946,0
+BMA.US,D,20090415,000000,7.854,8.23392,7.854,8.15594,54284.653843031,0
+BMA.US,D,20090416,000000,8.17889,8.30368,7.91575,8.01668,33212.966842246,0
+BMA.US,D,20090417,000000,7.97805,8.52922,7.97805,8.17889,77125.26903264,0
+BMA.US,D,20090420,000000,8.10231,8.16359,7.75299,7.97805,18715.260237736,0
+BMA.US,D,20090421,000000,7.8457,8.14064,7.8457,8.04793,52382.788020626,0
+BMA.US,D,20090422,000000,7.86949,8.28821,7.86949,8.10911,56336.610542065,0
+BMA.US,D,20090423,000000,8.07104,8.31237,8.04793,8.16359,46276.233497274,0
+BMA.US,D,20090424,000000,8.2107,8.38866,7.98563,8.33495,34826.44376599,0
+BMA.US,D,20090427,000000,8.14829,8.45891,8.10231,8.29678,48729.147252441,0
+BMA.US,D,20090428,000000,8.10231,8.22693,7.9083,8.07104,97678.07043137,0
+BMA.US,D,20090429,000000,8.07104,8.42076,7.96985,8.12525,190087.95109312,0
+BMA.US,D,20090430,000000,8.17889,9.30437,8.00931,9.30437,151839.43534003,0
+BMA.US,D,20090501,000000,9.23253,9.30437,8.08636,8.08636,116081.35606126,0
+BMA.US,D,20090504,000000,8.32709,9.16352,8.23392,9.01707,82015.015377619,0
+BMA.US,D,20090505,000000,8.98628,9.6299,8.76932,9.37339,119996.58378586,0
+BMA.US,D,20090506,000000,9.58233,10.5439,9.49838,10.4199,294727.02196694,0
+BMA.US,D,20090507,000000,10.3276,11.4358,10.3276,11.2342,304519.37958916,0
+BMA.US,D,20090508,000000,11.2725,11.5991,10.9862,11.5449,495261.29807331,0
+BMA.US,D,20090511,000000,11.6456,11.9786,11.3519,11.8537,191958.72666251,0
+BMA.US,D,20090512,000000,12.8088,13.1959,12.2109,12.4664,402464.3973654,0
+BMA.US,D,20090513,000000,12.5617,12.5617,10.9927,11.917,386163.45608598,0
+BMA.US,D,20090514,000000,11.7221,12.2808,11.3117,11.4823,477223.59093577,0
+BMA.US,D,20090515,000000,11.6139,11.6139,10.9161,11.1643,101830.2273255,0
+BMA.US,D,20090518,000000,11.4292,12.264,11.1876,11.9104,171742.5576585,0
+BMA.US,D,20090519,000000,12.0261,12.459,11.7772,12.3825,161125.7722925,0
+BMA.US,D,20090520,000000,12.916,13.39,11.8619,11.9488,507276.07274732,0
+BMA.US,D,20090521,000000,11.6223,12.0719,11.3285,11.9544,112079.29004376,0
+BMA.US,D,20090522,000000,11.8537,12.1028,11.6847,11.8004,50738.220843866,0
+BMA.US,D,20090526,000000,11.6055,11.8705,11.3816,11.7696,158829.38188011,0
+BMA.US,D,20090527,000000,11.6223,11.8098,11.4133,11.5215,263905.86045151,0
+BMA.US,D,20090528,000000,11.7221,11.7455,10.6914,11.2194,261507.62265854,0
+BMA.US,D,20090529,000000,11.2194,11.4674,10.0805,10.2493,1404937.4435246,0
+BMA.US,D,20090601,000000,10.4749,11.3741,10.2735,11.1643,291002.62407119,0
+BMA.US,D,20090602,000000,11.0486,12.1353,10.7827,11.917,313983.68143823,0
+BMA.US,D,20090603,000000,11.5607,12.7547,11.0711,11.7547,278327.44954003,0
+BMA.US,D,20090604,000000,12.041,12.5617,11.7455,12.2958,182898.59810268,0
+BMA.US,D,20090605,000000,12.5056,12.8004,12.1418,12.5056,129027.76624807,0
+BMA.US,D,20090608,000000,12.9468,12.9468,12.0635,12.1567,309643.91094829,0
+BMA.US,D,20090609,000000,12.4207,12.4207,11.7837,11.8004,143660.55464152,0
+BMA.US,D,20090610,000000,12.0719,12.1418,11.7147,11.8321,55331.001668661,0
+BMA.US,D,20090611,000000,11.6456,12.2501,11.5449,12.1716,182075.24243661,0
+BMA.US,D,20090612,000000,11.9246,12.0719,11.7072,11.7837,231871.1069908,0
+BMA.US,D,20090615,000000,11.7005,12.0261,11.3285,11.9544,85444.591908554,0
+BMA.US,D,20090616,000000,11.8237,12.0719,11.4899,11.6606,91482.533459733,0
+BMA.US,D,20090617,000000,11.4441,11.7696,10.8472,11.4133,219689.0881971,0
+BMA.US,D,20090618,000000,11.2194,11.8237,10.9777,11.2194,129965.83422697,0
+BMA.US,D,20090619,000000,11.2594,11.7696,11.1419,11.6764,152146.04955942,0
+BMA.US,D,20090622,000000,11.335,11.4358,10.9713,11.2194,185130.66385367,0
+BMA.US,D,20090623,000000,11.7772,11.7837,11.0327,11.0561,162483.02264829,0
+BMA.US,D,20090624,000000,11.1336,11.2035,10.9246,11.0868,66820.458274483,0
+BMA.US,D,20090625,000000,10.8388,11.5449,10.7613,11.5365,71710.204619463,0
+BMA.US,D,20090626,000000,11.3668,11.5365,11.2194,11.459,106575.24318231,0
+BMA.US,D,20090629,000000,11.6689,12.4123,11.6689,12.1644,149060.60996704,0
+BMA.US,D,20090630,000000,12.39,13.2191,12.1875,12.5533,321708.00119606,0
+BMA.US,D,20090701,000000,12.4664,13.4207,12.4664,13.0726,401624.96053399,0
+BMA.US,D,20090702,000000,12.8787,13.1642,12.2425,12.6754,161829.05525727,0
+BMA.US,D,20090706,000000,12.3284,13.4663,12.1716,13.2733,239472.13781428,0
+BMA.US,D,20090707,000000,13.4281,14.1735,13.0569,13.1725,229826.65483559,0
+BMA.US,D,20090708,000000,13.3824,13.3973,11.7772,12.1493,189352.50579766,0
+BMA.US,D,20090709,000000,12.0486,12.7155,11.8787,12.5617,67513.02046235,0
+BMA.US,D,20090710,000000,12.6604,13.1811,12.4431,12.4738,53498.820896119,0
+BMA.US,D,20090713,000000,12.8395,13.6455,12.5056,12.7547,103773.90417782,0
+BMA.US,D,20090714,000000,12.9094,12.9636,12.6604,12.8545,44000.212560989,0
+BMA.US,D,20090715,000000,13.1811,13.6371,13.0803,13.1811,100565.17565107,0
+BMA.US,D,20090716,000000,13.3274,13.4439,12.7929,13.2901,44395.809228672,0
+BMA.US,D,20090717,000000,13.4439,13.6147,13.0103,13.2901,33866.934233265,0
+BMA.US,D,20090720,000000,13.5298,14.3273,13.1725,13.1811,69793.329709395,0
+BMA.US,D,20090721,000000,13.1811,13.1811,12.7929,12.8704,85319.1588188,0
+BMA.US,D,20090722,000000,12.9244,13.0635,12.8312,12.8704,57732.455694699,0
+BMA.US,D,20090723,000000,12.9094,13.0635,12.8395,12.847,104445.0248119,0
+BMA.US,D,20090724,000000,12.847,12.9094,12.6148,12.7322,65716.218253583,0
+BMA.US,D,20090727,000000,12.916,13.1259,12.6688,12.9552,166061.61797815,0
+BMA.US,D,20090728,000000,13.1875,13.4207,12.6754,13.2043,260641.38388486,0
+BMA.US,D,20090729,000000,13.2043,13.3208,12.7705,12.9794,77274.287831577,0
+BMA.US,D,20090730,000000,13.234,13.2733,12.6754,12.9094,107164.88591191,0
+BMA.US,D,20090731,000000,13.0242,13.3134,12.9094,13.1642,106425.15230567,0
+BMA.US,D,20090803,000000,13.6082,13.956,13.3742,13.5606,94694.478219558,0
+BMA.US,D,20090804,000000,13.6763,14.0886,13.1492,13.7323,179312.49822897,0
+BMA.US,D,20090805,000000,13.8246,14.2835,13.5989,14.1735,110280.34367961,0
+BMA.US,D,20090806,000000,14.2667,14.499,14.1492,14.3273,65321.693663591,0
+BMA.US,D,20090807,000000,14.3897,14.692,14.3748,14.554,95198.354733949,0
+BMA.US,D,20090810,000000,14.8459,14.8459,14.3589,14.6148,70682.082114567,0
+BMA.US,D,20090811,000000,14.7152,14.7152,14.0801,14.235,96842.921910709,0
+BMA.US,D,20090812,000000,14.1024,14.2667,13.7377,13.7863,130056.96083064,0
+BMA.US,D,20090813,000000,13.7377,14.1342,13.5531,13.7145,105021.80260921,0
+BMA.US,D,20090814,000000,13.7145,13.7145,13.0242,13.1875,101069.05216546,0
+BMA.US,D,20090817,000000,12.7547,13.0962,12.1418,13.0028,141654.69728318,0
+BMA.US,D,20090818,000000,13.2127,13.4991,12.9552,13.041,77788.88512287,0
+BMA.US,D,20090819,000000,12.4738,13.2901,12.4207,13.1184,117802.04075403,0
+BMA.US,D,20090820,000000,13.4058,14.6071,13.3349,14.2667,402905.02129607,0
+BMA.US,D,20090821,000000,14.6148,15.5306,14.5213,15.2508,320416.14757938,0
+BMA.US,D,20090824,000000,15.6229,16.4446,14.8713,16.1658,360901.01739422,0
+BMA.US,D,20090825,000000,15.9486,16.6163,15.6462,16.1191,153283.52398873,0
+BMA.US,D,20090826,000000,16.2814,16.5911,15.8075,15.9102,67062.747832467,0
+BMA.US,D,20090827,000000,16.1574,16.4679,15.8944,16.0492,50872.23055514,0
+BMA.US,D,20090828,000000,16.5306,17.4288,16.5147,17.3746,258268.87595647,0
+BMA.US,D,20090831,000000,17.6228,18.0658,17.1657,17.452,214302.96988157,0
+BMA.US,D,20090901,000000,17.0716,17.9875,16.7171,16.9802,253113.25434431,0
+BMA.US,D,20090902,000000,16.6845,17.2431,16.4595,16.9261,157609.35746867,0
+BMA.US,D,20090903,000000,16.9942,17.2431,16.9483,17.1349,188795.02539875,0
+BMA.US,D,20090904,000000,16.9942,17.3588,16.9885,17.2348,80020.950873857,0
+BMA.US,D,20090908,000000,18.2674,18.6853,17.8709,18.3448,292487.45167211,0
+BMA.US,D,20090909,000000,18.6479,18.8401,18.3755,18.4912,222252.42595435,0
+BMA.US,D,20090910,000000,18.1264,18.3689,17.5081,17.7161,129621.69728843,0
+BMA.US,D,20090911,000000,17.3746,17.9101,17.1107,17.7309,117916.75306687,0
+BMA.US,D,20090914,000000,17.801,18.0342,17.4456,17.9325,57947.943310429,0
+BMA.US,D,20090915,000000,18.12,18.4455,17.6936,18.2272,158218.29759669,0
+BMA.US,D,20090916,000000,18.4687,18.9633,18.2356,18.731,137146.6105959,0
+BMA.US,D,20090917,000000,18.8867,18.8867,18.2589,18.3755,54348.978504443,0
+BMA.US,D,20090918,000000,18.2589,18.3755,17.6387,17.7861,231830.36803856,0
+BMA.US,D,20090921,000000,17.4288,17.7777,17.2896,17.5762,99398.755124134,0
+BMA.US,D,20090922,000000,17.855,17.9708,17.6079,17.8326,83699.249428916,0
+BMA.US,D,20090923,000000,17.9642,18.1676,17.7777,17.855,103390.10036474,0
+BMA.US,D,20090924,000000,17.7459,17.9101,17.2272,17.6313,91868.481428203,0
+BMA.US,D,20090925,000000,17.5081,17.8485,17.469,17.5286,27090.331153541,0
+BMA.US,D,20090928,000000,17.313,18.3046,17.313,18.2906,42728.728420418,0
+BMA.US,D,20090929,000000,18.3914,18.8317,18.1105,18.3131,100872.86194816,0
+BMA.US,D,20090930,000000,18.592,18.8401,18.1423,18.7225,125841.55135281,0
+BMA.US,D,20091001,000000,18.8634,19.2038,18.6386,18.786,188446.60014942,0
+BMA.US,D,20091002,000000,18.6853,19.0098,18.3448,18.7785,105759.39206006,0
+BMA.US,D,20091005,000000,19.0797,19.7924,19.0797,19.7074,146661.30009639,0
+BMA.US,D,20091006,000000,20.298,20.4379,19.8857,20.0964,115735.07496733,0
+BMA.US,D,20091007,000000,20.2346,20.4826,19.3511,19.4818,242138.39502979,0
+BMA.US,D,20091008,000000,19.7858,19.949,19.2271,19.8409,233927.35200057,0
+BMA.US,D,20091009,000000,19.7159,20.5228,19.2663,20.4677,129056.71234569,0
+BMA.US,D,20091012,000000,20.5228,21.9173,20.5228,21.561,78183.409712862,0
+BMA.US,D,20091013,000000,21.0805,21.8473,20.8091,21.2121,239283.45214079,0
+BMA.US,D,20091014,000000,21.3986,22.0021,21.3986,21.6692,126568.42002675,0
+BMA.US,D,20091015,000000,21.6458,21.9947,21.4285,21.6692,135127.88830527,0
+BMA.US,D,20091016,000000,21.0732,21.5377,20.9322,20.9947,87821.388147717,0
+BMA.US,D,20091019,000000,21.3668,23.0189,21.1814,22.9107,265356.38156634,0
+BMA.US,D,20091020,000000,23.0954,23.5142,22.3912,22.5694,157041.15629287,0
+BMA.US,D,20091021,000000,22.6626,23.1111,22.4051,22.5377,118698.29770301,0
+BMA.US,D,20091022,000000,22.5291,23.6064,22.1429,23.4993,203023.64050303,0
+BMA.US,D,20091023,000000,23.2287,24.306,23.2287,23.8014,132896.89463197,0
+BMA.US,D,20091026,000000,24.1503,24.4235,23.3295,23.4834,199127.71017685,0
+BMA.US,D,20091027,000000,23.7006,23.9423,23.2576,23.4535,92981.298070625,0
+BMA.US,D,20091028,000000,23.266,23.6064,22.1728,22.5377,299256.550208,0
+BMA.US,D,20091029,000000,22.3203,23.2446,22.3203,23.0655,186330.31878899,0
+BMA.US,D,20091030,000000,23.4134,23.8629,22.5535,22.6626,218506.58650481,0
+BMA.US,D,20091102,000000,22.7017,24.5533,22.3595,24.1354,237646.38950786,0
+BMA.US,D,20091103,000000,23.848,24.6242,23.7006,24.3433,190106.17641386,0
+BMA.US,D,20091104,000000,24.6549,25.848,24.4235,24.8257,220544.60619388,0
+BMA.US,D,20091105,000000,25.127,25.7313,24.1578,24.5224,180199.10647876,0
+BMA.US,D,20091106,000000,24.7472,25.9347,24.3751,25.8396,103763.18340092,0
+BMA.US,D,20091109,000000,26.0569,26.2443,23.2576,25.5373,148072.15433668,0
+BMA.US,D,20091110,000000,25.1885,25.4842,24.8089,25.1661,171251.54607639,0
+BMA.US,D,20091111,000000,25.7015,25.7015,24.1652,24.7007,130023.72642225,0
+BMA.US,D,20091112,000000,24.863,24.863,24.322,24.4235,71656.600734954,0
+BMA.US,D,20091113,000000,23.7324,24.6847,23.6774,24.584,123739.20700231,0
+BMA.US,D,20091116,000000,24.5926,25.3135,23.809,24.1578,119540.95076752,0
+BMA.US,D,20091117,000000,24.3284,24.4758,23.2287,23.5459,583312.11084674,0
+BMA.US,D,20091118,000000,23.4993,23.4993,21.6851,22.3976,723965.48756727,0
+BMA.US,D,20091119,000000,22.103,22.2894,20.9322,22.1429,305586.09689092,0
+BMA.US,D,20091120,000000,22.1505,22.4844,22.1429,22.4695,66706.818039323,0
+BMA.US,D,20091123,000000,22.2204,23.0496,22.2204,22.6839,154720.10809358,0
+BMA.US,D,20091124,000000,22.0105,23.3127,22.0105,23.0413,153453.98434146,0
+BMA.US,D,20091125,000000,23.0496,23.5374,22.9022,23.0263,254664.55076203,0
+BMA.US,D,20091127,000000,21.8856,22.2894,20.9322,22.0189,152842.90005806,0
+BMA.US,D,20091130,000000,21.8856,22.2596,20.8474,21.157,127904.22882873,0
+BMA.US,D,20091201,000000,21.42,23.1504,21.3269,22.9554,216154.44805252,0
+BMA.US,D,20091202,000000,22.5059,23.0655,21.8856,22.1336,120243.1616546,0
+BMA.US,D,20091203,000000,22.0954,22.6626,22.072,22.1187,86945.500674827,0
+BMA.US,D,20091204,000000,21.9097,22.1887,20.9947,21.7317,91774.138591465,0
+BMA.US,D,20091207,000000,21.3269,22.0189,21.226,21.9947,91070.855626698,0
+BMA.US,D,20091208,000000,21.7158,22.3286,21.7158,22.1887,123405.79084068,0
+BMA.US,D,20091209,000000,21.7858,22.0954,21.5917,21.7942,164898.4136843,0
+BMA.US,D,20091210,000000,22.0264,22.3529,21.7623,22.0571,115929.12102926,0
+BMA.US,D,20091211,000000,22.103,22.2121,21.42,22.0105,121634.71849647,0
+BMA.US,D,20091214,000000,22.0105,22.5608,21.6524,22.1728,102740.42128447,0
+BMA.US,D,20091215,000000,22.2596,22.3203,21.9256,22.1812,64927.169073598,0
+BMA.US,D,20091216,000000,22.1505,22.9554,22.1505,22.7548,204636.04534907,0
+BMA.US,D,20091217,000000,22.3668,22.6626,22.1505,22.267,92730.431891121,0
+BMA.US,D,20091218,000000,22.2819,22.6934,21.9639,22.5852,73232.554939541,0
+BMA.US,D,20091221,000000,22.614,22.9956,22.4908,22.7548,93028.469488995,0
+BMA.US,D,20091222,000000,23.0496,23.1737,22.7082,22.9873,917291.11328478,0
+BMA.US,D,20091223,000000,22.8547,22.9796,22.7082,22.9022,83707.826050437,0
+BMA.US,D,20091224,000000,22.7159,22.8164,22.2121,22.3033,45077.650639636,0
+BMA.US,D,20091228,000000,22.809,22.824,21.9639,22.6934,52129.77768574,0
+BMA.US,D,20091229,000000,22.545,23.0329,22.3436,22.6233,51375.034991842,0
+BMA.US,D,20091230,000000,22.6233,22.6233,22.0498,22.4452,37395.141911697,0
+BMA.US,D,20091231,000000,22.4359,23.2521,22.4359,23.073,23272.662498757,0
+BMA.US,D,20100104,000000,23.6467,23.7932,22.8313,23.1737,59329.851453089,0
+BMA.US,D,20100105,000000,23.336,23.4675,22.7931,23.0562,43683.949642382,0
+BMA.US,D,20100106,000000,23.2576,23.2576,22.2121,22.3118,182922.18381187,0
+BMA.US,D,20100107,000000,22.2353,22.7783,22.0954,22.4359,103919.70674369,0
+BMA.US,D,20100108,000000,22.5694,22.6699,22.0264,22.2035,231830.36803856,0
+BMA.US,D,20100111,000000,22.0888,22.2035,21.9024,22.1103,79801.174947366,0
+BMA.US,D,20100112,000000,21.8781,22.2596,21.492,22.1103,197172.24046993,0
+BMA.US,D,20100113,000000,22.3033,22.3033,21.7783,22.2289,36106.504528082,0
+BMA.US,D,20100114,000000,22.3033,23.0794,22.0264,22.8547,65815.92147877,0
+BMA.US,D,20100115,000000,22.8789,22.8864,22.267,22.6934,57288.615530958,0
+BMA.US,D,20100119,000000,22.4844,22.6699,22.4293,22.4759,34683.857433194,0
+BMA.US,D,20100120,000000,22.4908,22.6541,22.1728,22.5917,144222.32335119,0
+BMA.US,D,20100121,000000,22.6541,23.0413,22.2746,22.9321,101335.99951032,0
+BMA.US,D,20100122,000000,22.8631,22.8631,22.1962,22.3436,589885.01916532,0
+BMA.US,D,20100125,000000,22.3595,22.5059,21.8081,21.9332,41537.650106611,0
+BMA.US,D,20100126,000000,21.6851,21.9947,21.6617,21.7242,70758.199630571,0
+BMA.US,D,20100127,000000,21.5291,21.7783,20.6608,21.7242,65369.93715965,0
+BMA.US,D,20100128,000000,21.9797,21.9797,21.3428,21.7783,72700.804405204,0
+BMA.US,D,20100129,000000,21.6692,22.2596,21.3986,22.103,130471.85489675,0
+BMA.US,D,20100201,000000,22.3912,22.3912,21.6234,21.9499,61812.783383581,0
+BMA.US,D,20100202,000000,21.9173,22.1505,21.6234,21.8948,53297.270290361,0
+BMA.US,D,20100203,000000,21.7623,21.8473,21.2428,21.3668,95144.75084944,0
+BMA.US,D,20100204,000000,21.351,21.351,19.8,19.9174,77317.170939183,0
+BMA.US,D,20100205,000000,19.7699,19.9407,19.0574,19.8166,90032.012344898,0
+BMA.US,D,20100208,000000,19.5983,19.8857,19.1422,19.3447,42102.635049344,0
+BMA.US,D,20100209,000000,19.382,19.5461,18.3755,19.3288,109118.21146345,0
+BMA.US,D,20100210,000000,19.4053,19.4902,19.0332,19.4603,20342.674171452,0
+BMA.US,D,20100211,000000,19.4818,19.9174,19.0182,19.7477,64654.86134029,0
+BMA.US,D,20100212,000000,19.5769,20.0488,19.5769,20.0416,65716.218253583,0
+BMA.US,D,20100216,000000,20.0732,20.5303,19.7858,20.5144,53574.938412123,0
+BMA.US,D,20100217,000000,20.754,21.0647,20.3893,21.0022,54586.979751666,0
+BMA.US,D,20100218,000000,21.0498,21.4518,20.5452,21.3819,83940.466909209,0
+BMA.US,D,20100219,000000,21.1189,21.6001,20.9249,21.4136,86019.225550498,0
+BMA.US,D,20100222,000000,21.7242,21.7242,21.2905,21.5526,47619.546843088,0
+BMA.US,D,20100223,000000,21.561,21.561,21.0498,21.2905,104462.17805492,0
+BMA.US,D,20100224,000000,21.1973,21.6142,20.9322,21.0255,30706.44920257,0
+BMA.US,D,20100225,000000,20.8707,20.8707,19.5528,20.2578,37025.27510858,0
+BMA.US,D,20100226,000000,20.4294,20.6077,19.9716,20.1263,35338.896901903,0
+BMA.US,D,20100301,000000,20.3221,20.9947,20.1655,20.9182,63363.007723604,0
+BMA.US,D,20100302,000000,21.4686,22.1728,20.6524,21.3754,104824.54031421,0
+BMA.US,D,20100303,000000,21.2587,21.4285,20.7168,21.1973,82255.160780223,0
+BMA.US,D,20100304,000000,21.0647,21.1814,20.6916,21.1495,31224.262726933,0
+BMA.US,D,20100305,000000,21.0105,21.4593,20.964,21.3668,33405.94082648,0
+BMA.US,D,20100308,000000,21.5003,21.6374,21.0732,21.629,46964.507374379,0
+BMA.US,D,20100309,000000,21.6374,21.7783,21.3754,21.7158,41552.659194274,0
+BMA.US,D,20100310,000000,21.5693,21.9797,21.4593,21.9024,66527.78106506,0
+BMA.US,D,20100311,000000,22.0021,22.072,21.8081,22.0498,33639.653762944,0
+BMA.US,D,20100312,000000,22.1728,22.2289,21.7075,21.9024,32792.712387689,0
+BMA.US,D,20100315,000000,21.9097,22.2428,21.7708,22.0021,23854.800684533,0
+BMA.US,D,20100316,000000,21.9546,22.2894,21.9546,22.2204,47197.148233152,0
+BMA.US,D,20100317,000000,22.2894,23.0655,22.2894,22.9873,108488.9018593,0
+BMA.US,D,20100318,000000,22.824,23.4834,22.4359,22.6299,134354.92029064,0
+BMA.US,D,20100319,000000,22.6785,23.6317,22.5142,22.8015,75898.812155056,0
+BMA.US,D,20100322,000000,22.7159,23.6467,22.7082,23.5309,52454.617225868,0
+BMA.US,D,20100323,000000,23.7845,24.7938,23.7845,24.3751,80231.078101135,0
+BMA.US,D,20100324,000000,24.1503,25.1586,24.1205,24.8564,198159.6240226,0
+BMA.US,D,20100325,000000,25.1352,25.4067,24.8089,24.8863,84411.109015206,0
+BMA.US,D,20100326,000000,24.8947,25.0579,24.1746,24.2902,43903.725568872,0
+BMA.US,D,20100329,000000,24.6324,24.8405,24.4235,24.7249,84478.649909688,0
+BMA.US,D,20100330,000000,24.7621,24.7621,23.5915,23.7165,62244.830692731,0
+BMA.US,D,20100331,000000,23.4908,23.848,23.1046,23.1737,39202.664897367,0
+BMA.US,D,20100401,000000,23.6774,23.6774,22.809,23.2204,20256.907956237,0
+BMA.US,D,20100405,000000,23.2129,24.2436,23.1205,24.2278,69605.71611361,0
+BMA.US,D,20100406,000000,24.4235,24.7938,24.2977,24.5224,44167.456680659,0
+BMA.US,D,20100407,000000,24.3676,24.5066,24.1429,24.2351,71155.940453632,0
+BMA.US,D,20100408,000000,24.0338,24.0728,23.4908,24.0338,45518.274570306,0
+BMA.US,D,20100409,000000,24.0813,24.6242,23.8407,24.5766,37950.478155219,0
+BMA.US,D,20100412,000000,24.8713,25.0813,24.3517,24.6549,71589.059840472,0
+BMA.US,D,20100413,000000,24.4451,24.6847,24.2278,24.5607,37731.774306419,0
+BMA.US,D,20100414,000000,24.8089,24.8788,24.4302,24.5224,24938.671229319,0
+BMA.US,D,20100415,000000,24.2062,24.6242,24.1746,24.2138,35876.007824691,0
+BMA.US,D,20100416,000000,24.2902,24.2902,23.3817,23.6467,55442.497748442,0
+BMA.US,D,20100419,000000,23.4059,23.848,23.197,23.848,60598.119360591,0
+BMA.US,D,20100420,000000,23.9806,24.2902,23.2521,23.3044,39140.484391335,0
+BMA.US,D,20100421,000000,23.2809,23.4302,23.1504,23.2521,86784.689021298,0
+BMA.US,D,20100422,000000,23.1812,23.725,22.824,23.5832,77839.272774309,0
+BMA.US,D,20100423,000000,23.725,23.725,23.4302,23.5618,11551.637111853,0
+BMA.US,D,20100426,000000,23.6616,23.7324,23.0562,23.073,45414.283034356,0
+BMA.US,D,20100427,000000,23.004,23.0655,22.1962,22.2521,79861.211298017,0
+BMA.US,D,20100428,000000,22.2289,22.3118,21.5526,21.8025,80615.953991915,0
+BMA.US,D,20100429,000000,22.072,22.2204,21.8315,22.1429,44325.052101118,0
+BMA.US,D,20100430,000000,22.0021,22.0021,21.5759,21.7075,72116.522064048,0
+BMA.US,D,20100503,000000,21.5833,22.3361,21.5833,22.103,34668.848345531,0
+BMA.US,D,20100504,000000,22.2204,22.2204,21.4443,21.5526,42328.843441975,0
+BMA.US,D,20100505,000000,21.2428,21.4518,20.2812,20.5601,75420.665505229,0
+BMA.US,D,20100506,000000,20.5685,20.6693,17.4456,19.7309,76136.81340228,0
+BMA.US,D,20100507,000000,19.8242,19.8242,19.188,19.6385,110085.22554001,0
+BMA.US,D,20100510,000000,21.3754,21.8948,20.9788,21.5526,183786.27843015,0
+BMA.US,D,20100511,000000,21.4752,21.6524,20.9947,21.4443,38268.885229206,0
+BMA.US,D,20100512,000000,21.5218,22.0105,21.5218,21.7858,61528.682795681,0
+BMA.US,D,20100513,000000,21.7317,22.0423,21.2513,21.7075,42930.279026175,0
+BMA.US,D,20100514,000000,21.8948,21.8948,20.5758,20.7775,150491.83368346,0
+BMA.US,D,20100517,000000,20.7775,21.4285,20.2495,20.9724,91320.649728513,0
+BMA.US,D,20100518,000000,21.1421,21.7783,21.0881,21.5143,130083.7627729,0
+BMA.US,D,20100519,000000,21.4136,21.6374,20.8707,21.5759,38577.643603983,0
+BMA.US,D,20100520,000000,21.3351,21.4835,20.4136,21.0412,118187.9887225,0
+BMA.US,D,20100521,000000,20.5601,21.2821,20.4996,20.9322,43888.71648121,0
+BMA.US,D,20100524,000000,20.7168,21.3211,20.4509,20.6142,40537.401621659,0
+BMA.US,D,20100525,000000,19.8409,20.0257,19.2271,19.4128,197090.76256547,0
+BMA.US,D,20100526,000000,19.3605,19.5062,19.0574,19.1115,432736.65510345,0
+BMA.US,D,20100527,000000,19.2271,21.1262,19.2271,20.9182,134212.33395784,0
+BMA.US,D,20100528,000000,20.9873,21.351,20.7242,21.1262,69145.794784517,0
+BMA.US,D,20100601,000000,21.2821,22.1103,20.8474,21.7075,129085.65844332,0
+BMA.US,D,20100602,000000,21.6933,22.1429,21.6374,22.0338,45363.895382918,0
+BMA.US,D,20100603,000000,22.267,22.6839,22.0888,22.6458,42195.905808391,0
+BMA.US,D,20100604,000000,22.4759,22.6934,22.2894,22.5694,123358.61942231,0
+BMA.US,D,20100607,000000,22.4452,22.9722,22.4293,22.6066,86276.524196145,0
+BMA.US,D,20100608,000000,22.9321,22.9321,22.461,22.6233,115641.80420828,0
+BMA.US,D,20100609,000000,22.9321,23.197,22.4993,22.5608,82528.540591223,0
+BMA.US,D,20100610,000000,23.3443,23.3443,22.4051,22.7717,69180.101270603,0
+BMA.US,D,20100611,000000,22.072,22.4908,22.072,22.2969,50226.839785643,0
+BMA.US,D,20100614,000000,22.6458,22.7634,22.3668,22.4908,65288.459255195,0
+BMA.US,D,20100615,000000,22.4051,23.6233,22.2204,23.336,122651.04814678,0
+BMA.US,D,20100616,000000,23.2576,23.9171,23.1737,23.7324,100482.62566892,0
+BMA.US,D,20100617,000000,24.0338,24.0879,23.4834,23.5682,21156.381138311,0
+BMA.US,D,20100618,000000,23.6616,24.2192,23.6009,23.9095,78954.233572112,0
+BMA.US,D,20100621,000000,24.4302,25.0112,23.8937,24.6324,37704.972364163,0
+BMA.US,D,20100622,000000,24.8713,24.8713,24.3517,24.6774,88079.758871054,0
+BMA.US,D,20100623,000000,24.9105,24.9105,24.1111,24.1111,280771.78667366,0
+BMA.US,D,20100624,000000,23.7932,23.9806,23.4908,23.6933,166431.48478128,0
+BMA.US,D,20100625,000000,23.5309,24.306,23.5309,23.9423,82349.50361696,0
+BMA.US,D,20100628,000000,23.6839,23.7623,23.3295,23.3295,280913.30092876,0
+BMA.US,D,20100629,000000,22.9256,22.9554,22.1962,22.6392,48278.874622558,0
+BMA.US,D,20100630,000000,22.6794,22.9834,22.4406,22.8351,77751.362403713,0
+BMA.US,D,20100701,000000,22.9321,23.266,22.4759,22.8482,134924.19354414,0
+BMA.US,D,20100702,000000,22.8015,23.073,22.6392,22.8547,32772.342911575,0
+BMA.US,D,20100706,000000,23.2576,23.3911,22.8482,23.2287,89142.187862037,0
+BMA.US,D,20100707,000000,23.197,24.1503,23.197,24.1205,87184.573999741,0
+BMA.US,D,20100708,000000,24.6466,24.6466,23.7558,24.5066,66735.764136957,0
+BMA.US,D,20100709,000000,24.3593,25.0262,24.3593,25.0112,87780.64919549,0
+BMA.US,D,20100712,000000,25.112,25.1428,24.2819,24.322,71139.85928828,0
+BMA.US,D,20100713,000000,24.708,24.8089,24.3835,24.8089,154731.90094818,0
+BMA.US,D,20100714,000000,24.7333,25.6623,24.7156,25.4925,92774.387076418,0
+BMA.US,D,20100715,000000,25.6623,26.0113,25.2753,25.3676,178709.99056708,0
+BMA.US,D,20100716,000000,25.3676,25.6549,25.0337,25.3854,101520.39687303,0
+BMA.US,D,20100719,000000,25.3854,26.1194,25.2435,26.0495,106119.61016397,0
+BMA.US,D,20100720,000000,25.7789,27.7872,25.7789,27.7405,244389.75817918,0
+BMA.US,D,20100721,000000,28.1892,28.5241,26.9794,27.3665,201759.66090628,0
+BMA.US,D,20100722,000000,27.5148,28.3076,27.4915,27.6688,111194.82594934,0
+BMA.US,D,20100723,000000,27.6688,27.9028,27.0046,27.7014,179880.69940477,0
+BMA.US,D,20100726,000000,27.8404,28.2443,27.5923,28.0968,153182.74868585,0
+BMA.US,D,20100727,000000,28.1117,29.2907,28.1117,28.7879,204880.47906243,0
+BMA.US,D,20100728,000000,28.5615,28.9886,28.5305,28.8487,72238.73892073,0
+BMA.US,D,20100729,000000,29.2283,29.7785,28.996,29.6471,107421.11247986,0
+BMA.US,D,20100730,000000,29.5622,29.9334,29.3916,29.4381,125117.89891192,0
+BMA.US,D,20100802,000000,29.9894,31.2207,29.788,30.4698,311464.29886627,0
+BMA.US,D,20100803,000000,30.6872,31.0808,29.2525,29.4157,263526.34494917,0
+BMA.US,D,20100804,000000,29.6555,30.4698,29.329,30.2058,130951.07362427,0
+BMA.US,D,20100805,000000,30.2375,31.5855,29.9978,31.3615,158507.75857304,0
+BMA.US,D,20100806,000000,31.2365,31.7943,31.0191,31.6936,115458.47892325,0
+BMA.US,D,20100809,000000,31.8251,32.3307,31.2906,31.9268,110599.8228313,0
+BMA.US,D,20100810,000000,31.9268,32.174,31.5471,32.0965,100678.81588623,0
+BMA.US,D,20100811,000000,31.7329,31.9202,30.7487,31.0191,174138.6512961,0
+BMA.US,D,20100812,000000,31.051,31.051,30.5072,30.8486,167157.28137754,0
+BMA.US,D,20100813,000000,30.7645,30.842,30.3989,30.5221,177363.4609882,0
+BMA.US,D,20100816,000000,30.4838,30.842,29.8412,30.6237,110901.07666225,0
+BMA.US,D,20100817,000000,30.8578,30.9809,29.6704,30.1433,135657.49468422,0
+BMA.US,D,20100818,000000,30.7796,31.7869,29.788,31.2833,206967.81432524,0
+BMA.US,D,20100819,000000,30.9427,31.5705,30.0426,30.4913,155758.95137537,0
+BMA.US,D,20100820,000000,30.175,30.6405,29.8253,30.4698,102013.55261052,0
+BMA.US,D,20100823,000000,30.384,30.7935,29.717,30.0267,100365.76920069,0
+BMA.US,D,20100824,000000,29.7404,29.7404,28.5772,28.7096,171227.9603672,0
+BMA.US,D,20100825,000000,28.1585,28.8795,27.4215,28.7628,187576.073065,0
+BMA.US,D,20100826,000000,28.8402,29.6789,28.7628,29.1042,63753.244002834,0
+BMA.US,D,20100827,000000,29.4298,29.4298,28.0884,29.0419,172169.24457921,0
+BMA.US,D,20100830,000000,29.1667,29.2684,28.5008,29.1126,70318.647777591,0
+BMA.US,D,20100831,000000,28.9661,30.0743,28.7675,29.302,78567.213525952,0
+BMA.US,D,20100901,000000,29.5082,30.2982,29.2758,30.0035,74077.352159414,0
+BMA.US,D,20100902,000000,30.0109,30.1192,29.5539,29.8887,25762.026895389,0
+BMA.US,D,20100903,000000,30.0194,30.1433,29.3682,29.4298,41533.361795851,0
+BMA.US,D,20100907,000000,29.22,29.2834,28.7013,29.1667,33172.227890018,0
+BMA.US,D,20100908,000000,29.0725,29.5622,28.9411,29.1601,81058.722077965,0
+BMA.US,D,20100909,000000,29.329,30.3214,29.3141,30.3131,75494.638865852,0
+BMA.US,D,20100910,000000,30.7235,30.8727,30.4305,30.6797,49692.945095927,0
+BMA.US,D,20100913,000000,31.1685,32.0965,30.8486,31.5548,128278.38394261,0
+BMA.US,D,20100914,000000,31.5322,32.5322,31.3382,32.5322,154084.36602331,0
+BMA.US,D,20100915,000000,32.4389,32.4846,31.3532,31.5611,60137.125953807,0
+BMA.US,D,20100916,000000,31.2291,31.5937,30.6405,31.1685,131759.42020268,0
+BMA.US,D,20100917,000000,31.245,31.8569,30.9726,31.7869,106491.62112247,0
+BMA.US,D,20100920,000000,32.0825,32.95,32.0825,32.8203,133018.03941097,0
+BMA.US,D,20100921,000000,33.0591,33.672,32.8736,33.3157,91692.660687011,0
+BMA.US,D,20100922,000000,33.3381,33.5479,33.1358,33.4538,93367.246039096,0
+BMA.US,D,20100923,000000,33.5638,34.2056,33.1674,33.5311,97445.429572599,0
+BMA.US,D,20100924,000000,34.1133,36.9816,34.1133,36.5785,229239.15626136,0
+BMA.US,D,20100927,000000,36.586,36.6643,35.1681,35.7185,72609.677801537,0
+BMA.US,D,20100928,000000,35.9441,36.0589,35.3146,35.6094,113349.70210664,0
+BMA.US,D,20100929,000000,35.7269,35.7269,34.6944,34.7184,59930.214959598,0
+BMA.US,D,20100930,000000,35.1048,36.0283,34.3231,34.5321,165156.78440763,0
+BMA.US,D,20101001,000000,34.8958,34.8958,33.5153,34.2224,166949.29830564,0
+BMA.US,D,20101004,000000,34.4388,34.4928,33.423,33.5946,183209.50063283,0
+BMA.US,D,20101005,000000,34.1981,35.3771,34.0908,34.9191,115331.97375581,0
+BMA.US,D,20101006,000000,35.1532,35.1532,33.5311,34.1364,111313.82657296,0
+BMA.US,D,20101007,000000,34.2521,34.7102,33.4154,33.5004,142751.43276026,0
+BMA.US,D,20101008,000000,33.4929,34.5553,33.4929,34.3231,41327.522879333,0
+BMA.US,D,20101011,000000,34.1215,34.5254,33.7801,34.2456,42391.023948007,0
+BMA.US,D,20101012,000000,34.0442,34.2838,33.1226,34.2297,108843.75957475,0
+BMA.US,D,20101013,000000,34.2297,35.4937,34.2297,35.1915,130960.72232347,0
+BMA.US,D,20101014,000000,35.1532,35.2372,34.5553,34.795,67440.119179417,0
+BMA.US,D,20101015,000000,34.795,34.8333,34.1273,34.3847,60589.542739069,0
+BMA.US,D,20101018,000000,34.392,34.617,34.214,34.4313,36822.652425133,0
+BMA.US,D,20101019,000000,34.1364,34.5403,33.9201,34.4239,109462.34840199,0
+BMA.US,D,20101020,000000,34.4471,36.4311,34.3847,35.8183,200423.85210429,0
+BMA.US,D,20101021,000000,36.3146,36.3146,35.4853,36.0515,181889.7729962,0
+BMA.US,D,20101022,000000,35.7501,36.4162,35.144,35.4387,207362.33891524,0
+BMA.US,D,20101025,000000,35.8435,37.2912,35.5777,36.9816,218004.8541458,0
+BMA.US,D,20101026,000000,36.4069,36.8275,36.0048,36.4469,93189.281142524,0
+BMA.US,D,20101027,000000,36.4395,43.1059,36.4395,40.0213,809479.76452568,0
+BMA.US,D,20101028,000000,40.0298,40.0298,38.1521,38.7182,647464.16775032,0
+BMA.US,D,20101029,000000,38.5382,38.8013,38.1857,38.6464,311612.24558751,0
+BMA.US,D,20101101,000000,38.68,38.68,37.3388,38.1838,144823.75893539,0
+BMA.US,D,20101102,000000,38.0522,38.7733,37.9899,38.7658,242005.45739621,0
+BMA.US,D,20101103,000000,38.8965,39.1221,38.3854,38.7658,160151.25367211,0
+BMA.US,D,20101104,000000,39.4319,41.6565,38.8359,41.4792,421344.75756742,0
+BMA.US,D,20101105,000000,40.8898,41.0837,39.0756,39.7722,290538.41443134,0
+BMA.US,D,20101108,000000,39.5401,39.5401,38.6092,38.8424,200363.81575365,0
+BMA.US,D,20101109,000000,38.8424,39.4934,38.2379,39.2303,663415.61170273,0
+BMA.US,D,20101110,000000,39.1529,39.5103,38.0205,39.138,503111.05092091,0
+BMA.US,D,20101111,000000,38.6492,39.2303,38.2145,39.0438,118585.72954555,0
+BMA.US,D,20101112,000000,38.7415,39.3227,38.3154,39.1762,293159.64438387,0
+BMA.US,D,20101115,000000,38.9123,40.2536,38.9123,40.1772,126999.3952582,0
+BMA.US,D,20101116,000000,40.1994,40.1994,36.8882,37.2762,168604.58625929,0
+BMA.US,D,20101117,000000,37.058,38.028,36.68,37.4311,37204.312082842,0
+BMA.US,D,20101118,000000,38.2145,38.8424,37.7175,37.9581,79699.327566797,0
+BMA.US,D,20101119,000000,38.0589,39.1297,37.8582,39.0289,63651.396622267,0
+BMA.US,D,20101122,000000,39.2462,39.7807,38.4244,39.3087,117331.39864803,0
+BMA.US,D,20101123,000000,38.8666,38.8666,37.556,38.1223,169419.36530384,0
+BMA.US,D,20101124,000000,38.4086,39.0756,38.2222,38.875,114254.53567717,0
+BMA.US,D,20101126,000000,38.5709,38.6175,37.8815,38.3005,41497.983232075,0
+BMA.US,D,20101129,000000,38.3005,39.1838,38.028,39.0205,71050.876839994,0
+BMA.US,D,20101130,000000,38.596,38.9086,38.1931,38.694,43207.947147934,0
+BMA.US,D,20101201,000000,39.4784,40.734,39.4784,40.0745,140148.42812845,0
+BMA.US,D,20101202,000000,40.3618,41.5568,40.3395,40.7032,140979.28833836,0
+BMA.US,D,20101203,000000,41.2153,41.2153,39.735,40.1222,167384.56184786,0
+BMA.US,D,20101206,000000,39.9047,40.5558,39.7106,40.0606,108530.71288923,0
+BMA.US,D,20101207,000000,40.8972,41.6247,40.5101,40.8207,94194.890015926,0
+BMA.US,D,20101208,000000,40.9281,40.9281,40.6184,40.8423,27880.452411215,0
+BMA.US,D,20101209,000000,41.5874,42.1929,41.0904,41.3095,69923.051109908,0
+BMA.US,D,20101210,000000,41.0679,44.1852,41.0604,42.1304,212446.13132215,0
+BMA.US,D,20101213,000000,42.8196,42.8196,41.8663,42.0371,122429.12806491,0
+BMA.US,D,20101214,000000,41.7656,42.246,41.4857,41.9056,122443.06507488,0
+BMA.US,D,20101215,000000,40.6184,41.7825,40.3861,40.4,123696.32389471,0
+BMA.US,D,20101216,000000,40.3152,40.7731,39.4001,39.7807,98367.416386167,0
+BMA.US,D,20101217,000000,39.9886,40.2919,39.5401,39.6631,44137.438505335,0
+BMA.US,D,20101220,000000,40.1222,40.3776,38.4171,38.9515,124848.80741167,0
+BMA.US,D,20101221,000000,39.0829,39.8805,39.0829,39.6409,59318.058598498,0
+BMA.US,D,20101222,000000,39.4319,39.7648,38.875,39.3087,46090.76405687,0
+BMA.US,D,20101223,000000,39.416,39.416,38.0355,38.5168,49338.087380472,0
+BMA.US,D,20101227,000000,38.2145,38.2145,37.2156,38.0757,41535.505951231,0
+BMA.US,D,20101228,000000,38.0355,38.0757,37.1299,37.7408,31736.715862847,0
+BMA.US,D,20101229,000000,37.7408,37.8405,37.4207,37.4207,37296.510764199,0
+BMA.US,D,20101230,000000,37.1252,38.6698,37.0514,38.5309,68073.717094321,0
+BMA.US,D,20101231,000000,38.3005,39.014,37.9627,38.916,38805.996151995,0
+BMA.US,D,20110103,000000,39.5252,40.2695,39.3311,39.8581,114521.48302203,0
+BMA.US,D,20110104,000000,39.929,39.9981,38.8424,39.6716,84990.030967911,0
+BMA.US,D,20110105,000000,39.5176,39.5176,37.5794,37.8339,97435.780873386,0
+BMA.US,D,20110106,000000,37.7175,38.7873,37.1299,37.7967,128797.26954467,0
+BMA.US,D,20110107,000000,38.1137,38.3788,37.4162,38.2528,71153.796298252,0
+BMA.US,D,20110110,000000,37.9823,38.0522,37.0207,37.1914,63730.730371341,0
+BMA.US,D,20110111,000000,37.1755,37.4086,36.4627,36.8574,73704.269123226,0
+BMA.US,D,20110112,000000,37.3927,37.8815,37.1362,37.3388,47501.618297167,0
+BMA.US,D,20110113,000000,37.626,37.626,35.8183,36.6718,119994.43963047,0
+BMA.US,D,20110114,000000,36.4162,36.5468,35.1048,35.7501,135236.16815198,0
+BMA.US,D,20110118,000000,35.463,36.655,35.06,36.655,210212.99349347,0
+BMA.US,D,20110119,000000,37.4479,38.9972,37.4162,38.7873,138218.68828609,0
+BMA.US,D,20110120,000000,38.875,39.2611,38.2687,38.5401,113274.65666833,0
+BMA.US,D,20110121,000000,38.7658,38.8815,38.0122,38.1296,58028.349137193,0
+BMA.US,D,20110124,000000,37.6167,38.0672,37.4394,37.8097,95405.265728157,0
+BMA.US,D,20110125,000000,37.5244,37.8741,37.098,37.2762,122133.23462241,0
+BMA.US,D,20110126,000000,37.1914,37.7883,36.4013,37.7034,73847.927533712,0
+BMA.US,D,20110127,000000,37.4562,37.6568,36.5085,36.6176,84517.244706535,0
+BMA.US,D,20110128,000000,36.3238,36.3463,35.144,35.585,29712.633183759,0
+BMA.US,D,20110131,000000,35.3827,35.7773,34.8659,35.7698,211944.39896314,0
+BMA.US,D,20110201,000000,36.3146,36.3146,35.2372,35.3371,144870.93035376,0
+BMA.US,D,20110202,000000,35.3529,35.7102,34.7866,35.128,575241.50999494,0
+BMA.US,D,20110203,000000,35.3622,35.3622,34.1364,34.2988,110028.40542243,0
+BMA.US,D,20110204,000000,34.2521,34.2521,32.1908,32.7804,389546.93327625,0
+BMA.US,D,20110207,000000,32.7326,32.7551,31.8195,32.0965,249722.27261024,0
+BMA.US,D,20110208,000000,32.2999,33.2056,31.9119,33.1058,205336.11208076,0
+BMA.US,D,20110209,000000,33.2141,33.2141,32.2216,32.5163,118231.94390779,0
+BMA.US,D,20110210,000000,32.145,32.145,31.2132,31.7943,111983.87512935,0
+BMA.US,D,20110211,000000,31.5548,32.6022,29.9577,32.2448,342282.24414861,0
+BMA.US,D,20110214,000000,32.229,33.7028,32.2132,33.4304,132351.20708766,0
+BMA.US,D,20110215,000000,32.9967,33.8651,32.2057,32.8026,201655.66937032,0
+BMA.US,D,20110216,000000,32.632,33.16,32.6022,32.9734,140234.19434367,0
+BMA.US,D,20110218,000000,32.5714,33.1358,32.563,32.7804,69070.749346204,0
+BMA.US,D,20110222,000000,32.4081,32.7104,31.8027,32.1367,128196.90603815,0
+BMA.US,D,20110223,000000,32.2607,32.2915,31.4231,31.6711,137522.90986516,0
+BMA.US,D,20110224,000000,31.6488,31.8344,31.453,31.6711,45493.616783432,0
+BMA.US,D,20110225,000000,31.8502,32.6105,31.8502,32.5779,81127.335050138,0
+BMA.US,D,20110228,000000,32.9183,33.0731,32.2271,32.4482,48044.089608406,0
+BMA.US,D,20110301,000000,32.5098,32.5937,31.7411,31.8429,24964.401093885,0
+BMA.US,D,20110302,000000,31.7794,31.7794,31.3615,31.6246,88617.941871531,0
+BMA.US,D,20110303,000000,31.965,32.4081,31.8195,32.3765,168158.60194019,0
+BMA.US,D,20110304,000000,32.2514,32.2514,31.44,31.633,60572.389496026,0
+BMA.US,D,20110307,000000,31.756,31.9501,31.4688,31.5855,31802.112601949,0
+BMA.US,D,20110308,000000,31.756,32.035,31.4688,31.6246,57578.07650731,0
+BMA.US,D,20110309,000000,31.5705,31.8569,31.4156,31.718,63324.412926757,0
+BMA.US,D,20110310,000000,31.3997,31.3997,30.8336,31.3756,101148.38591454,0
+BMA.US,D,20110311,000000,31.1741,31.9034,31.0901,31.5471,148168.64132879,0
+BMA.US,D,20110314,000000,31.4771,31.5164,31.0967,31.2048,30053.553889241,0
+BMA.US,D,20110315,000000,30.8187,31.1283,30.0426,30.8886,101412.11702632,0
+BMA.US,D,20110316,000000,30.8187,30.9343,29.6229,29.9269,737907.85792825,0
+BMA.US,D,20110317,000000,30.232,30.592,30.2143,30.5351,41501.199465145,0
+BMA.US,D,20110318,000000,31.0118,31.0118,30.5855,30.7403,56092.176828701,0
+BMA.US,D,20110321,000000,31.0191,31.0667,30.3617,30.4698,47456.591034178,0
+BMA.US,D,20110322,000000,30.4305,30.6405,30.2208,30.2301,42591.502476074,0
+BMA.US,D,20110323,000000,30.2683,30.4632,29.9651,29.9651,26355.957935757,0
+BMA.US,D,20110324,000000,30.1126,30.3914,29.857,30.0352,347339.23461326,0
+BMA.US,D,20110325,000000,29.9651,30.2683,29.9111,29.9334,80522.683232868,0
+BMA.US,D,20110328,000000,30.1367,30.5547,29.9111,30.2525,133822.09767861,0
+BMA.US,D,20110329,000000,30.3449,30.8653,30.0035,30.5855,313830.37432852,0
+BMA.US,D,20110330,000000,30.771,32.0125,30.771,31.3224,276702.17976167,0
+BMA.US,D,20110331,000000,31.1516,31.7514,30.4847,31.036,290556.63975207,0
+BMA.US,D,20110401,000000,31.5164,32.0202,31.3997,31.8885,179309.28199591,0
+BMA.US,D,20110404,000000,32.2999,33.1907,32.0435,33.0825,203110.47879594,0
+BMA.US,D,20110405,000000,32.9575,33.4603,32.9575,33.3707,162129.23701052,0
+BMA.US,D,20110406,000000,33.7485,33.9117,33.2997,33.3995,184767.22951668,0
+BMA.US,D,20110407,000000,33.2141,33.7224,32.1954,32.3839,80607.377370393,0
+BMA.US,D,20110408,000000,32.5536,32.687,32.1908,32.5163,76559.212012216,0
+BMA.US,D,20110411,000000,32.632,32.7019,31.9884,31.9884,41885.003278234,0
+BMA.US,D,20110412,000000,31.5538,31.7263,31.3075,31.5779,172880.03208779,0
+BMA.US,D,20110413,000000,31.5937,32.1292,30.5622,31.9343,225737.75052518,0
+BMA.US,D,20110414,000000,31.245,31.5548,30.6638,30.7235,327968.93490681,0
+BMA.US,D,20110415,000000,30.6676,30.7655,30.0669,30.1909,95171.552791695,0
+BMA.US,D,20110418,000000,30.0035,30.0586,29.1275,29.2907,209199.88007624,0
+BMA.US,D,20110419,000000,29.329,29.4625,29.1042,29.1042,127046.56667658,0
+BMA.US,D,20110420,000000,29.1547,29.4588,29.0241,29.3851,160215.57833353,0
+BMA.US,D,20110421,000000,29.5006,29.5006,29.2619,29.3514,81997.862134577,0
+BMA.US,D,20110425,000000,29.399,29.4923,29.206,29.3916,133917.51259303,0
+BMA.US,D,20110426,000000,29.343,29.4588,28.8412,28.8655,84353.216819935,0
+BMA.US,D,20110427,000000,28.9727,28.9819,28.3002,28.3739,107864.9526436,0
+BMA.US,D,20110428,000000,28.2097,28.2759,27.872,27.9309,130270.304291,0
+BMA.US,D,20110429,000000,27.9636,29.1874,27.9636,28.6779,279453.13111472,0
+BMA.US,D,20110502,000000,28.9661,29.5315,28.8655,29.1293,197036.08660328,0
+BMA.US,D,20110503,000000,29.302,29.8038,28.7116,29.4419,165804.31933251,0
+BMA.US,D,20110504,000000,29.6397,29.7208,29.0716,29.2041,77609.848148607,0
+BMA.US,D,20110505,000000,28.8833,28.9987,28.1845,28.6127,311738.75075495,0
+BMA.US,D,20110506,000000,28.5381,29.5315,28.2918,28.9727,196984.62687415,0
+BMA.US,D,20110509,000000,28.9325,28.9325,28.1435,28.8001,91195.216638761,0
+BMA.US,D,20110510,000000,28.7852,30.3383,28.7852,29.9848,205248.20171017,0
+BMA.US,D,20110511,000000,30.0343,30.5994,29.2124,29.343,97175.265994668,0
+BMA.US,D,20110512,000000,29.343,29.3851,28.3645,28.5296,107586.21244416,0
+BMA.US,D,20110513,000000,28.621,28.621,28.1183,28.3096,75008.987672195,0
+BMA.US,D,20110516,000000,28.2591,28.4074,27.7899,27.8637,137198.07032504,0
+BMA.US,D,20110517,000000,27.733,27.8152,26.943,27.7246,199462.1984162,0
+BMA.US,D,20110518,000000,27.7993,28.3982,27.651,28.3096,522285.16041007,0
+BMA.US,D,20110519,000000,28.4719,28.4719,27.733,27.8066,172774.96847416,0
+BMA.US,D,20110520,000000,27.9382,27.9382,27.1156,27.2321,293250.77098754,0
+BMA.US,D,20110523,000000,27.1575,27.2238,26.7127,27.0018,170363.86574891,0
+BMA.US,D,20110524,000000,26.9029,27.3059,26.0559,26.3778,199014.06994169,0
+BMA.US,D,20110525,000000,26.4516,26.4516,25.9021,26.1314,60956.193309117,0
+BMA.US,D,20110526,000000,26.1222,26.3032,25.7518,26.098,163154.14328236,0
+BMA.US,D,20110527,000000,26.098,26.5978,25.8507,26.4588,116333.29431845,0
+BMA.US,D,20110531,000000,27.248,27.4206,26.5411,26.6725,84479.721987379,0
+BMA.US,D,20110601,000000,26.4094,26.4094,25.8927,26.0233,117263.85775355,0
+BMA.US,D,20110602,000000,26.1473,26.4347,25.5299,25.8843,82811.569101434,0
+BMA.US,D,20110603,000000,25.3844,26.4421,25.3844,25.9991,127003.68356897,0
+BMA.US,D,20110606,000000,26.0559,26.1707,25.6053,25.7686,73226.122473399,0
+BMA.US,D,20110607,000000,25.9907,26.2537,25.7602,25.8423,62189.08265284,0
+BMA.US,D,20110608,000000,25.916,26.0233,25.7192,25.9086,78348.509677152,0
+BMA.US,D,20110609,000000,25.9907,26.7556,25.9486,26.5411,73732.143143172,0
+BMA.US,D,20110610,000000,26.2937,27.1482,26.2462,26.8861,91149.117298082,0
+BMA.US,D,20110613,000000,26.7806,27.774,26.7806,27.4373,148583.5353949,0
+BMA.US,D,20110614,000000,27.774,28.72,27.7648,27.954,229181.2640661,0
+BMA.US,D,20110615,000000,27.6341,28.6285,27.5194,28.6042,225420.41552888,0
+BMA.US,D,20110616,000000,28.7432,29.0799,27.4934,27.6174,236497.12222397,0
+BMA.US,D,20110617,000000,28.5539,30.2067,28.1359,29.7944,988353.78297937,0
+BMA.US,D,20110620,000000,30.6676,30.9548,29.3348,29.4588,267701.01547481,0
+BMA.US,D,20110621,000000,30.0006,30.0081,29.1874,29.5315,229341.00364193,0
+BMA.US,D,20110622,000000,29.3262,29.7143,28.6369,29.4588,550388.60498085,0
+BMA.US,D,20110623,000000,29.0884,29.302,28.6285,29.2283,80132.446953636,0
+BMA.US,D,20110624,000000,29.343,29.8522,28.4897,29.0967,71503.293625257,0
+BMA.US,D,20110627,000000,28.9905,29.523,28.9661,29.4493,60692.462197328,0
+BMA.US,D,20110628,000000,29.4671,30.1975,29.4671,30.0416,121186.59002197,0
+BMA.US,D,20110629,000000,30.2888,30.8141,30.1573,30.577,426906.69662416,0
+BMA.US,D,20110630,000000,30.7729,31.1927,30.7562,31.0118,97777.773656559,0
+BMA.US,D,20110701,000000,31.2328,31.7747,30.4035,31.6367,263721.4630888,0
+BMA.US,D,20110705,000000,31.4875,31.9567,31.036,31.8819,134262.72160928,0
+BMA.US,D,20110706,000000,31.6853,33.1244,31.6853,32.5322,414829.74144411,0
+BMA.US,D,20110707,000000,33.1478,33.1478,32.5396,32.8279,159752.44077137,0
+BMA.US,D,20110708,000000,32.7047,32.7131,32.0629,32.3932,199217.76470282,0
+BMA.US,D,20110711,000000,32.1694,32.202,31.0947,31.5611,432916.7641554,0
+BMA.US,D,20110712,000000,31.258,31.2823,30.7161,30.8559,208004.51345167,0
+BMA.US,D,20110713,000000,31.1106,31.7999,30.5845,31.1349,158513.11896148,0
+BMA.US,D,20110714,000000,31.2086,31.62,30.2796,30.4782,161875.15459795,0
+BMA.US,D,20110715,000000,30.7655,30.8299,30.1658,30.577,73041.725110685,0
+BMA.US,D,20110718,000000,30.5015,30.5594,29.5006,29.8438,211241.11599836,0
+BMA.US,D,20110719,000000,30.1163,30.2469,29.122,29.2283,369997.59659554,0
+BMA.US,D,20110720,000000,28.9251,29.3765,28.4317,29.1787,344370.6514891,0
+BMA.US,D,20110721,000000,29.2124,29.6723,28.9727,29.2936,257954.75719324,0
+BMA.US,D,20110722,000000,29.4419,29.523,29.0967,29.302,71167.733308225,0
+BMA.US,D,20110725,000000,29.1051,30.0921,28.7022,29.5082,207524.22264647,0
+BMA.US,D,20110726,000000,29.4923,29.828,29.0716,29.6565,91598.317850274,0
+BMA.US,D,20110727,000000,29.4755,29.4755,28.5063,28.7937,111096.19480185,0
+BMA.US,D,20110728,000000,28.7768,29.2535,28.7358,28.9,70656.352250002,0
+BMA.US,D,20110729,000000,28.6434,28.9819,28.2255,28.4812,109048.52641357,0
+BMA.US,D,20110801,000000,28.7116,29.122,27.1575,28.5381,296638.53648856,0
+BMA.US,D,20110802,000000,28.2423,28.9325,27.3144,27.4037,170701.57022133,0
+BMA.US,D,20110803,000000,27.4037,28.0456,26.8786,27.7993,152885.78316565,0
+BMA.US,D,20110804,000000,27.6267,27.6267,25.0785,25.3171,276453.45773754,0
+BMA.US,D,20110805,000000,25.5215,25.5215,24.1082,25.2427,328153.33226953,0
+BMA.US,D,20110808,000000,24.6512,25.0206,23.2381,23.6495,325644.67047446,0
+BMA.US,D,20110809,000000,23.862,25.4572,23.4191,25.3171,330292.12726146,0
+BMA.US,D,20110810,000000,24.7827,25.3844,24.1661,24.6017,171879.78360285,0
+BMA.US,D,20110811,000000,24.8647,25.4236,24.7911,24.9311,188030.63400564,0
+BMA.US,D,20110812,000000,25.0617,25.3844,24.4227,24.543,119164.65149825,0
+BMA.US,D,20110815,000000,24.6839,24.6839,24.101,24.4954,131934.16886617,0
+BMA.US,D,20110816,000000,24.101,24.9711,23.8126,24.224,118551.42305947,0
+BMA.US,D,20110817,000000,24.307,24.7565,23.7874,24.1335,135222.23114201,0
+BMA.US,D,20110818,000000,22.2997,23.3855,22.2997,22.7614,142426.59322011,0
+BMA.US,D,20110819,000000,22.1617,22.933,21.5861,21.6851,348028.58056806,0
+BMA.US,D,20110822,000000,22.1458,22.2353,21.5861,21.6933,114670.50182096,0
+BMA.US,D,20110823,000000,21.7502,23.2046,21.7502,22.4331,262389.94259756,0
+BMA.US,D,20110824,000000,22.2438,22.6047,21.9397,22.2688,209415.36769195,0
+BMA.US,D,20110825,000000,22.3668,23.0487,21.8902,21.9061,156699.16350968,0
+BMA.US,D,20110826,000000,21.767,22.5301,21.6851,21.9228,178596.35033191,0
+BMA.US,D,20110829,000000,22.1858,22.5142,22.0879,22.1364,171128.25714202,0
+BMA.US,D,20110830,000000,22.1205,22.3333,22.103,22.1785,198111.38052654,0
+BMA.US,D,20110831,000000,22.3333,22.7371,22.1205,22.2529,213120.46818928,0
+BMA.US,D,20110901,000000,22.4498,22.4498,21.7428,21.9154,258719.14858634,0
+BMA.US,D,20110902,000000,21.5199,21.6774,20.7485,20.8791,171432.72720603,0
+BMA.US,D,20110906,000000,20.2056,20.7812,19.7467,20.395,198297.92204462,0
+BMA.US,D,20110907,000000,21.06,21.4052,20.5433,20.6412,140715.55722656,0
+BMA.US,D,20110908,000000,20.6085,20.9865,19.7616,19.8457,163492.91983246,0
+BMA.US,D,20110909,000000,19.7205,19.8688,18.7346,18.9566,203959.56432654,0
+BMA.US,D,20110912,000000,18.7346,18.9156,17.4782,17.8485,365449.84303373,0
+BMA.US,D,20110913,000000,17.8234,18.2254,17.231,17.7244,441908.27974305,0
+BMA.US,D,20110914,000000,17.7916,18.8586,17.6257,18.3746,534711.61291712,0
+BMA.US,D,20110915,000000,18.6946,18.7262,18.063,18.4072,334450.71662174,0
+BMA.US,D,20110916,000000,18.6377,19.5806,18.5966,19.4165,386899.97345914,0
+BMA.US,D,20110919,000000,18.8914,19.6628,18.6946,19.327,376334.64782228,0
+BMA.US,D,20110920,000000,19.2934,19.7122,18.7524,18.8586,470032.09378995,0
+BMA.US,D,20110921,000000,19.0387,19.104,17.9549,18.0034,164673.27736936,0
+BMA.US,D,20110922,000000,17.2804,17.4054,16.2451,16.6816,336267.88830661,0
+BMA.US,D,20110923,000000,16.5249,17.5854,16.5249,17.4054,201004.91821238,0
+BMA.US,D,20110926,000000,17.594,17.7487,17.2804,17.6507,159733.14337295,0
+BMA.US,D,20110927,000000,18.2085,18.5042,17.8149,17.8401,172041.66733408,0
+BMA.US,D,20110928,000000,17.8812,18.1853,17.3207,17.3718,95930.583796353,0
+BMA.US,D,20110929,000000,17.7002,17.7412,16.912,17.2227,230169.71969646,0
+BMA.US,D,20110930,000000,16.8868,16.8868,16.3766,16.4437,347575.0917051,0
+BMA.US,D,20111003,000000,16.2051,16.3122,15.0773,15.3991,437721.81636285,0
+BMA.US,D,20111004,000000,15.1453,15.7536,14.8571,15.3338,510151.38511244,0
+BMA.US,D,20111005,000000,15.3338,16.2219,15.0707,16.0399,317480.79886363,0
+BMA.US,D,20111006,000000,15.9346,16.7796,15.9346,16.6723,247279.00755428,0
+BMA.US,D,20111007,000000,16.69,16.8542,16.1639,16.4922,224918.68316986,0
+BMA.US,D,20111010,000000,16.87,17.3803,16.8374,17.3065,195721.7193551,0
+BMA.US,D,20111011,000000,17.1415,17.6676,16.8449,17.5687,185813.57734232,0
+BMA.US,D,20111012,000000,17.8149,18.4968,17.8149,18.0863,242907.07473364,0
+BMA.US,D,20111013,000000,18.063,18.4557,17.6844,18.3242,157965.28726182,0
+BMA.US,D,20111014,000000,18.6713,19.2281,18.5042,19.1768,193954.93532165,0
+BMA.US,D,20111017,000000,19.064,19.0975,17.6425,17.6759,331722.27890018,0
+BMA.US,D,20111018,000000,17.7916,18.5724,17.4697,18.4726,713953.35401854,0
+BMA.US,D,20111019,000000,18.3242,18.6713,17.8812,18.1022,184825.12171196,0
+BMA.US,D,20111020,000000,18.1022,18.1022,17.3467,17.5687,155258.29109406,0
+BMA.US,D,20111021,000000,17.7739,18.8494,17.7739,18.7524,270087.46041318,0
+BMA.US,D,20111024,000000,18.9156,19.9342,18.9156,19.5742,168236.86361156,0
+BMA.US,D,20111025,000000,19.367,19.367,18.7113,18.883,288204.50129978,0
+BMA.US,D,20111026,000000,19.2449,19.3017,18.4884,18.8187,159022.35586434,0
+BMA.US,D,20111027,000000,19.7205,20.4687,19.1134,19.6795,335331.96448307,0
+BMA.US,D,20111028,000000,19.5648,19.6226,19.0471,19.1461,177021.46820502,0
+BMA.US,D,20111031,000000,18.883,18.883,16.2301,16.4755,575160.03209048,0
+BMA.US,D,20111101,000000,16.1639,16.7227,15.6126,16.3934,359912.56176386,0
+BMA.US,D,20111102,000000,16.7964,17.6191,16.5492,17.2469,197085.40217703,0
+BMA.US,D,20111103,000000,17.4782,17.5519,16.8206,17.3467,183784.13427477,0
+BMA.US,D,20111104,000000,17.1918,17.3634,16.5986,16.747,122830.08512105,0
+BMA.US,D,20111107,000000,16.6816,17.1666,16.6405,17.1666,94175.592617504,0
+BMA.US,D,20111108,000000,17.5118,18.0779,17.4697,18.0696,195479.42979711,0
+BMA.US,D,20111109,000000,17.3718,17.8485,16.9697,17.0015,164816.93577984,0
+BMA.US,D,20111110,000000,17.1248,17.535,17.1004,17.5193,155484.49948669,0
+BMA.US,D,20111111,000000,17.7487,18.3242,17.7002,17.8718,258630.16613806,0
+BMA.US,D,20111114,000000,17.6022,17.6507,17.1489,17.2394,122504.17350321,0
+BMA.US,D,20111115,000000,17.1489,17.5519,17.1415,17.2469,90386.870060354,0
+BMA.US,D,20111116,000000,17.2973,17.5034,16.2861,16.3514,375132.84873156,0
+BMA.US,D,20111117,000000,16.4512,16.6069,15.662,15.8421,228652.72976482,0
+BMA.US,D,20111118,000000,15.9251,16.065,15.6696,16.0399,204021.7448326,0
+BMA.US,D,20111121,000000,15.6789,16.0241,15.4494,15.7441,177206.93764543,0
+BMA.US,D,20111122,000000,15.7935,16.2946,15.58,16.1472,194583.17284811,0
+BMA.US,D,20111123,000000,15.8673,15.9672,15.3012,15.4075,380909.20332634,0
+BMA.US,D,20111125,000000,15.2517,15.7032,15.2517,15.317,66644.637533291,0
+BMA.US,D,20111128,000000,16.1304,16.5575,15.7115,15.8841,149272.88134969,0
+BMA.US,D,20111129,000000,15.8924,15.9251,15.2917,15.6043,358724.69968312,0
+BMA.US,D,20111130,000000,16.4679,16.7152,15.9505,16.3122,292664.34449099,0
+BMA.US,D,20111201,000000,16.4111,16.5332,16.1639,16.4679,88516.094490963,0
+BMA.US,D,20111202,000000,16.6648,17.1248,16.6648,16.912,66349.816168488,0
+BMA.US,D,20111205,000000,17.4054,17.6928,16.9933,17.2161,75605.062867942,0
+BMA.US,D,20111206,000000,17.3065,17.3383,16.8785,17.0259,132192.53958953,0
+BMA.US,D,20111207,000000,17.0259,17.2394,16.747,17.1752,165868.64399391,0
+BMA.US,D,20111208,000000,16.9933,17.0183,16.1229,16.1882,62951.329890569,0
+BMA.US,D,20111209,000000,16.3122,16.9438,16.3122,16.912,83297.220295093,0
+BMA.US,D,20111212,000000,16.4848,16.8626,16.2861,16.5986,313119.58681992,0
+BMA.US,D,20111213,000000,16.69,16.7879,16.1472,16.3198,251196.37943424,0
+BMA.US,D,20111214,000000,16.1546,16.2946,15.6789,15.9251,153449.69603072,0
+BMA.US,D,20111215,000000,16.1882,16.5492,15.8515,15.9093,103236.79325503,0
+BMA.US,D,20111216,000000,15.9746,16.3934,15.9168,16.3934,115253.71208444,0
+BMA.US,D,20111219,000000,16.3598,16.5006,15.8263,15.9168,116705.30527696,0
+BMA.US,D,20111220,000000,16.1546,16.5986,16.1546,16.5417,135034.61754622,0
+BMA.US,D,20111221,000000,16.5091,16.5986,16.3122,16.5417,74264.965755199,0
+BMA.US,D,20111222,000000,16.6574,16.87,16.5659,16.6322,118638.26135238,0
+BMA.US,D,20111223,000000,16.8132,16.8132,16.0978,16.2694,116017.03139985,0
+BMA.US,D,20111227,000000,16.1639,16.3122,16.1071,16.2301,108173.71101838,0
+BMA.US,D,20111228,000000,16.1071,16.4755,15.5231,15.7536,152225.3833085,0
+BMA.US,D,20111229,000000,15.7368,16.4437,15.6043,16.4437,103444.77632692,0
+BMA.US,D,20111230,000000,16.4679,16.5006,15.9168,16.0241,69135.074007615,0
+BMA.US,D,20120103,000000,16.4587,17.2394,16.4353,16.7879,263206.86579751,0
+BMA.US,D,20120104,000000,16.731,18.6946,16.5417,18.5807,513369.76233841,0
+BMA.US,D,20120105,000000,18.2991,18.7766,17.8718,18.5874,167838.05071081,0
+BMA.US,D,20120106,000000,18.7113,19.4082,18.4315,19.1544,324552.22330817,0
+BMA.US,D,20120109,000000,19.367,19.8112,19.1544,19.7205,282429.2187827,0
+BMA.US,D,20120110,000000,20.4369,20.4846,19.7531,19.9668,252919.20828239,0
+BMA.US,D,20120111,000000,20.4938,20.6328,20.1554,20.172,260956.57472578,0
+BMA.US,D,20120112,000000,20.4024,20.4938,19.4165,19.4734,282555.72395015,0
+BMA.US,D,20120113,000000,19.507,19.5891,18.924,19.3353,142725.70289567,0
+BMA.US,D,20120117,000000,19.7205,19.8025,19.2114,19.3353,214325.48351304,0
+BMA.US,D,20120118,000000,19.4659,20.0657,19.2197,19.9426,221021.68076601,0
+BMA.US,D,20120119,000000,20.2542,20.839,20.1646,20.6496,215405.06574709,0
+BMA.US,D,20120120,000000,20.6654,21.8006,20.4024,21.6347,224270.0761673,0
+BMA.US,D,20120123,000000,21.5367,21.8324,20.9452,21.02,146308.58653632,0
+BMA.US,D,20120124,000000,20.7886,21.4789,20.5433,21.4209,163395.36076264,0
+BMA.US,D,20120125,000000,21.4724,21.7092,21.2746,21.6683,128473.50208223,0
+BMA.US,D,20120126,000000,21.9891,22.2848,21.2318,21.3893,262783.39510987,0
+BMA.US,D,20120127,000000,21.3986,21.4136,20.6562,21.0264,131772.28513496,0
+BMA.US,D,20120130,000000,20.839,20.839,20.0416,20.3698,135710.02649105,0
+BMA.US,D,20120131,000000,20.699,20.7485,19.9005,20.3297,213511.77654619,0
+BMA.US,D,20120201,000000,20.4201,20.4938,20.0918,20.3614,265230.9484766,0
+BMA.US,D,20120202,000000,20.4761,20.5358,20.2467,20.3772,153111.99155828,0
+BMA.US,D,20120203,000000,20.6085,20.6328,20.2383,20.3297,159553.03432098,0
+BMA.US,D,20120206,000000,20.2635,20.2877,19.7616,19.7877,143818.15006199,0
+BMA.US,D,20120207,000000,19.7205,19.7531,18.6123,18.6777,368156.83920147,0
+BMA.US,D,20120208,000000,18.6861,18.9641,17.9549,18.0863,331163.72642359,0
+BMA.US,D,20120209,000000,18.2926,18.4231,17.9138,18.063,195871.81023172,0
+BMA.US,D,20120210,000000,17.8234,17.8234,17.3207,17.4697,330360.74023364,0
+BMA.US,D,20120213,000000,17.8317,18.1936,17.7916,18.12,366044.84615179,0
+BMA.US,D,20120214,000000,18.12,18.1768,17.4624,17.5445,205948.26844188,0
+BMA.US,D,20120215,000000,17.7571,17.9389,17.2563,17.5118,331829.4866692,0
+BMA.US,D,20120216,000000,18.2347,18.4072,17.6507,18.0369,728213.05937583,0
+BMA.US,D,20120217,000000,18.1105,18.7188,17.8065,18.6946,370784.50162012,0
+BMA.US,D,20120221,000000,18.7692,19.2197,18.7346,19.0387,182974.71561868,0
+BMA.US,D,20120222,000000,19.0051,19.0797,18.7346,18.883,125209.02551558,0
+BMA.US,D,20120223,000000,18.9399,18.9641,18.6123,18.702,101510.74817381,0
+BMA.US,D,20120224,000000,18.6861,18.8671,17.6022,17.7244,208483.73217918,0
+BMA.US,D,20120227,000000,17.5603,17.5687,17.0342,17.0501,212247.79694944,0
+BMA.US,D,20120228,000000,17.0753,17.6022,16.8626,17.231,189824.21998134,0
+BMA.US,D,20120229,000000,17.1752,17.3803,16.5249,16.5734,237275.45062706,0
+BMA.US,D,20120301,000000,17.0427,17.1666,16.5901,16.8626,469143.34138478,0
+BMA.US,D,20120302,000000,16.87,16.9866,16.7796,16.7964,229937.07883769,0
+BMA.US,D,20120305,000000,16.8542,16.8542,16.1546,16.4186,293148.92360695,0
+BMA.US,D,20120306,000000,16.0241,16.1397,15.9831,16.0893,281958.5766767,0
+BMA.US,D,20120307,000000,16.1546,16.4019,16.1304,16.3598,78283.11293805,0
+BMA.US,D,20120308,000000,16.6574,16.6574,16.1145,16.2051,118348.80037603,0
+BMA.US,D,20120309,000000,16.2051,16.2861,15.9419,16.0557,201531.30835827,0
+BMA.US,D,20120312,000000,15.8757,16.1145,15.6126,15.6789,167139.0560568,0
+BMA.US,D,20120313,000000,15.7685,16.1882,15.7441,16.1472,112412.70620541,0
+BMA.US,D,20120314,000000,16.1397,16.69,16.1397,16.4437,212098.77815052,0
+BMA.US,D,20120315,000000,16.5828,16.9615,16.4353,16.928,102536.72652334,0
+BMA.US,D,20120316,000000,16.9933,17.4456,16.9697,17.2161,265328.50754639,0
+BMA.US,D,20120319,000000,17.2161,17.6507,17.0183,17.5772,316431.23480493,0
+BMA.US,D,20120320,000000,17.3718,17.3962,16.7628,16.9615,377613.63650668,0
+BMA.US,D,20120321,000000,17.0846,17.4866,16.8206,17.4456,315387.03113468,0
+BMA.US,D,20120322,000000,17.2896,17.2896,16.8449,17.1666,262124.0673304,0
+BMA.US,D,20120323,000000,17.314,17.594,17.1584,17.5854,185312.917061,0
+BMA.US,D,20120326,000000,17.8971,18.0212,16.2788,16.3598,273887.97582492,0
+BMA.US,D,20120327,000000,16.3514,16.5006,15.8515,16.1639,402835.33624621,0
+BMA.US,D,20120328,000000,16.0893,16.4587,15.7853,16.4512,237397.66748374,0
+BMA.US,D,20120329,000000,16.4186,16.4437,16.0241,16.1304,175358.67570753,0
+BMA.US,D,20120330,000000,16.2788,16.3934,16.0165,16.1145,149239.6469413,0
+BMA.US,D,20120402,000000,16.0725,16.2134,15.6462,15.6947,154803.73015342,0
+BMA.US,D,20120403,000000,15.7283,15.8263,15.4075,15.5316,150530.4284803,0
+BMA.US,D,20120404,000000,15.2917,15.3244,14.6677,14.7258,185199.27682583,0
+BMA.US,D,20120405,000000,14.7098,14.7834,14.4551,14.4551,74446.146884841,0
+BMA.US,D,20120409,000000,14.512,14.6604,13.986,14.2498,137302.06186099,0
+BMA.US,D,20120410,000000,14.1912,14.2153,13.7714,14.125,245150.93333923,0
+BMA.US,D,20120411,000000,14.372,14.8814,14.2975,14.8814,216265.94413231,0
+BMA.US,D,20120412,000000,14.7834,15.1855,14.5447,14.6173,247461.26076162,0
+BMA.US,D,20120413,000000,14.5447,14.5783,13.986,14.0774,183503.24991994,0
+BMA.US,D,20120416,000000,14.1501,14.2406,13.6398,13.6818,364524.63998709,0
+BMA.US,D,20120417,000000,13.9627,13.9627,12.2929,12.3593,790170.57324757,0
+BMA.US,D,20120418,000000,12.1539,12.7939,11.8498,12.4253,778630.72899032,0
+BMA.US,D,20120419,000000,12.4096,13.3935,12.2435,13.2463,497550.18394188,0
+BMA.US,D,20120420,000000,13.2798,13.3618,12.9094,13.0578,301242.03809024,0
+BMA.US,D,20120423,000000,12.917,12.9842,12.557,12.959,181065.34525245,0
+BMA.US,D,20120424,000000,13.0242,13.1222,12.8695,13.0159,151001.07058629,0
+BMA.US,D,20120425,000000,13.0084,13.0832,12.8283,12.942,103147.81080675,0
+BMA.US,D,20120426,000000,12.917,13.0832,12.6139,12.861,174362.71553333,0
+BMA.US,D,20120427,000000,12.7537,12.8116,12.4645,12.5243,180716.92000312,0
+BMA.US,D,20120430,000000,12.5149,12.9262,12.5149,12.6707,144042.21429923,0
+BMA.US,D,20120501,000000,12.778,12.9262,12.5886,12.6139,130718.43276549,0
+BMA.US,D,20120502,000000,12.5392,12.6054,12.3665,12.5066,181454.50945397,0
+BMA.US,D,20120503,000000,12.5392,12.5392,11.8498,11.9972,286626.40293981,0
+BMA.US,D,20120504,000000,11.9972,12.2761,11.9151,12.1688,180903.46152123,0
+BMA.US,D,20120507,000000,12.1941,12.6139,12.1688,12.4403,305345.95148831,0
+BMA.US,D,20120508,000000,12.4002,13.584,12.4002,13.443,355183.62707241,0
+BMA.US,D,20120509,000000,13.3694,13.5178,12.9757,13.345,266582.83844392,0
+BMA.US,D,20120510,000000,13.4673,13.4765,12.6623,12.736,229883.47495317,0
+BMA.US,D,20120511,000000,12.6315,13.3872,12.6315,12.7939,149617.01828827,0
+BMA.US,D,20120514,000000,12.778,12.778,11.9972,12.0467,206044.75543399,0
+BMA.US,D,20120515,000000,11.9972,12.2193,11.7258,11.8575,327681.61808584,0
+BMA.US,D,20120516,000000,11.9488,12.1297,11.2659,11.3069,195411.88890263,0
+BMA.US,D,20120517,000000,11.3396,11.3396,10.9302,11.2007,123231.04217717,0
+BMA.US,D,20120518,000000,11.1755,11.3322,10.9777,11.3154,143183.4800694,0
+BMA.US,D,20120521,000000,11.3154,11.7585,11.3154,11.4386,100022.70433983,0
+BMA.US,D,20120522,000000,11.5627,11.5627,11.126,11.4637,160571.50812667,0
+BMA.US,D,20120523,000000,11.2659,11.3649,10.7735,11.3237,152488.0423426,0
+BMA.US,D,20120524,000000,11.4059,11.4553,11.2409,11.3322,94944.272321373,0
+BMA.US,D,20120525,000000,11.183,11.2007,10.9703,11.0599,79170.793265532,0
+BMA.US,D,20120529,000000,11.1922,11.3975,10.9377,11.0029,176153.08527596,0
+BMA.US,D,20120530,000000,10.9862,11.045,10.6251,10.7884,186006.55132655,0
+BMA.US,D,20120531,000000,10.7642,10.8798,10.115,10.4936,330565.50707247,0
+BMA.US,D,20120601,000000,10.517,10.517,10.115,10.1971,249291.29737877,0
+BMA.US,D,20120604,000000,10.2717,10.6083,10.1905,10.4777,173074.07814972,0
+BMA.US,D,20120605,000000,10.4853,10.9619,10.4853,10.7884,173232.74564786,0
+BMA.US,D,20120606,000000,11.0599,11.2986,10.9302,11.0356,156465.45057322,0
+BMA.US,D,20120607,000000,11.1755,11.349,10.3789,10.4358,249518.57784909,0
+BMA.US,D,20120608,000000,10.5262,10.5683,10.0077,10.183,256682.20097498,0
+BMA.US,D,20120611,000000,10.4535,10.7978,9.49185,9.53195,412432.57572885,0
+BMA.US,D,20120612,000000,9.46666,9.94338,9.35101,9.64762,311376.38849566,0
+BMA.US,D,20120613,000000,9.53195,10.0245,9.48252,9.62243,208334.71338024,0
+BMA.US,D,20120614,000000,9.26145,10.0245,8.82539,9.54782,533612.73328466,0
+BMA.US,D,20120615,000000,10.115,10.8061,9.57301,9.65509,925234.13689143,0
+BMA.US,D,20120618,000000,9.65509,10.0665,9.43401,9.8603,306322.61426408,0
+BMA.US,D,20120619,000000,9.94338,10.2557,9.75493,10.2465,269276.9696794,0
+BMA.US,D,20120620,000000,10.2885,10.4283,9.90968,10.1971,158271.9014812,0
+BMA.US,D,20120621,000000,10.0907,10.3622,9.72131,9.74645,162492.67134751,0
+BMA.US,D,20120622,000000,9.78563,10.4031,9.74645,10.337,138593.91547766,0
+BMA.US,D,20120625,000000,10.2809,10.3211,9.90968,10.1308,196128.03679969,0
+BMA.US,D,20120626,000000,10.0832,10.2139,9.95919,10.0329,189829.58036978,0
+BMA.US,D,20120627,000000,10.0077,10.2053,9.88546,10.0747,148572.81461801,0
+BMA.US,D,20120628,000000,9.92658,10.3118,9.92658,10.2717,137562.5767397,0
+BMA.US,D,20120629,000000,10.5841,10.9134,10.4777,10.6495,236033.98466183,0
+BMA.US,D,20120702,000000,10.7081,10.8136,10.2885,10.7809,215787.79748247,0
+BMA.US,D,20120703,000000,10.7884,11.183,10.5505,11.1596,120010.52079584,0
+BMA.US,D,20120705,000000,11.1437,11.1672,10.1905,10.2465,558534.25127095,0
+BMA.US,D,20120706,000000,10.2139,10.2557,9.8603,9.88546,194929.45394205,0
+BMA.US,D,20120709,000000,9.88546,9.97689,9.5646,9.64762,128518.52934521,0
+BMA.US,D,20120710,000000,9.60658,9.90968,9.5646,9.72131,156567.29795379,0
+BMA.US,D,20120711,000000,9.8603,10.239,9.8603,10.1308,154663.28797601,0
+BMA.US,D,20120712,000000,9.98435,10.0245,9.7381,9.8603,107346.06704155,0
+BMA.US,D,20120713,000000,9.7791,10.0245,9.7791,9.95272,84713.434923841,0
+BMA.US,D,20120716,000000,9.95272,10.0747,9.80337,9.81922,125467.39623892,0
+BMA.US,D,20120717,000000,9.96853,10.0571,9.72131,10.0245,174964.15111754,0
+BMA.US,D,20120718,000000,9.89396,10.2053,9.89396,10.1971,151404.17179781,0
+BMA.US,D,20120719,000000,10.2557,10.2717,10.0832,10.2306,149414.39560481,0
+BMA.US,D,20120720,000000,10.1485,10.1485,9.69706,9.74645,137343.87289089,0
+BMA.US,D,20120723,000000,9.72131,9.72131,9.26892,9.66349,108497.47848082,0
+BMA.US,D,20120724,000000,9.55528,9.58047,9.38364,9.50025,136069.17251727,0
+BMA.US,D,20120725,000000,9.44054,9.71292,9.39299,9.5077,140838.84616094,0
+BMA.US,D,20120726,000000,9.55528,9.76984,9.49185,9.72971,95678.645539156,0
+BMA.US,D,20120727,000000,9.71292,10.0245,9.69706,9.90226,79987.716465461,0
+BMA.US,D,20120730,000000,9.8603,10.0003,9.79499,9.90968,78538.267428316,0
+BMA.US,D,20120731,000000,9.90968,10.0907,9.75493,10.0832,149448.70209089,0
+BMA.US,D,20120801,000000,10.0907,10.2306,9.7791,9.88546,127226.67572852,0
+BMA.US,D,20120802,000000,9.71292,9.75493,9.49185,9.63083,177911.29268788,0
+BMA.US,D,20120803,000000,9.81922,9.9928,9.67187,9.72971,94620.504858934,0
+BMA.US,D,20120806,000000,9.79499,10.2633,9.79499,10.2053,114920.29592279,0
+BMA.US,D,20120807,000000,10.1905,10.5421,10.1653,10.5021,203606.85076647,0
+BMA.US,D,20120808,000000,10.419,10.9377,10.419,10.9134,150471.46420735,0
+BMA.US,D,20120809,000000,11.1346,12.0467,11.1346,11.349,364837.68667263,0
+BMA.US,D,20120810,000000,11.8742,11.9151,11.2986,11.5952,249937.76022596,0
+BMA.US,D,20120813,000000,11.7082,11.7837,11.1596,11.3649,133647.34901511,0
+BMA.US,D,20120814,000000,11.5458,11.5458,10.9936,11.0925,117299.23631733,0
+BMA.US,D,20120815,000000,11.1093,11.3237,11.0105,11.126,74854.608484805,0
+BMA.US,D,20120816,000000,11.0533,11.2409,10.9862,11.1755,106791.80287572,0
+BMA.US,D,20120817,000000,11.1755,11.3069,11.0682,11.1187,141579.65184486,0
+BMA.US,D,20120820,000000,11.2007,11.2007,10.7157,10.8061,104074.08593107,0
+BMA.US,D,20120821,000000,10.9535,11.0029,10.5757,10.7399,182436.53261819,0
+BMA.US,D,20120822,000000,10.4358,10.6168,10.1905,10.4358,227819.72539954,0
+BMA.US,D,20120823,000000,10.5094,10.7884,10.3705,10.683,166334.99778915,0
+BMA.US,D,20120824,000000,10.6663,10.7325,10.4535,10.4704,69697.914794967,0
+BMA.US,D,20120827,000000,10.4777,10.5505,10.2465,10.2717,110242.82096046,0
+BMA.US,D,20120828,000000,10.2139,10.4358,10.2139,10.3453,74203.857326857,0
+BMA.US,D,20120829,000000,10.3211,10.419,10.2557,10.3453,118704.73016918,0
+BMA.US,D,20120830,000000,10.2885,10.4358,10.2717,10.2968,48931.769935887,0
+BMA.US,D,20120831,000000,10.3705,10.4031,10.0747,10.2885,140812.04421869,0
+BMA.US,D,20120904,000000,10.3547,10.5338,10.0245,10.1737,124348.14713035,0
+BMA.US,D,20120905,000000,10.1905,10.2968,9.92658,10.1905,106792.87495341,0
+BMA.US,D,20120906,000000,10.2717,10.6904,10.0161,10.6577,289481.34582882,0
+BMA.US,D,20120907,000000,10.683,10.9535,10.5841,10.7978,126235.00386511,0
+BMA.US,D,20120910,000000,10.8872,11.3154,10.8872,10.947,206493.95598618,0
+BMA.US,D,20120911,000000,10.7884,11.2249,10.7231,11.2166,129292.56943754,0
+BMA.US,D,20120912,000000,11.3396,11.349,10.9049,11.0925,152501.97935258,0
+BMA.US,D,20120913,000000,10.9936,11.653,10.9936,11.6036,107989.31365567,0
+BMA.US,D,20120914,000000,11.6036,12.071,11.6036,11.8993,136459.40879649,0
+BMA.US,D,20120917,000000,11.9637,12.1297,11.5458,11.6278,119018.84893239,0
+BMA.US,D,20120918,000000,11.751,12.0625,11.4469,11.8575,113206.04369616,0
+BMA.US,D,20120919,000000,11.891,12.4729,11.891,12.3593,200404.55470588,0
+BMA.US,D,20120920,000000,12.4096,12.4096,12.2109,12.3665,76680.356791208,0
+BMA.US,D,20120921,000000,12.4487,12.819,12.3349,12.638,174599.64470288,0
+BMA.US,D,20120924,000000,12.7202,13.5504,12.638,13.3536,368835.46437935,0
+BMA.US,D,20120925,000000,13.3935,13.5346,12.4161,12.4161,267260.39154413,0
+BMA.US,D,20120926,000000,12.3266,12.3266,11.4637,11.9236,228844.63167136,0
+BMA.US,D,20120927,000000,11.8575,12.0868,11.7921,11.8498,67743.517165741,0
+BMA.US,D,20120928,000000,11.653,11.8098,11.5206,11.653,127052.99914271,0
+BMA.US,D,20121001,000000,11.9087,12.0299,11.5541,11.586,84376.802529118,0
+BMA.US,D,20121002,000000,11.586,11.751,11.5206,11.6774,82821.217800646,0
+BMA.US,D,20121003,000000,11.653,11.653,11.4796,11.5701,61389.312695955,0
+BMA.US,D,20121004,000000,11.7173,11.9311,11.4954,11.8498,96550.244701285,0
+BMA.US,D,20121005,000000,11.9395,12.3349,11.9395,12.0543,111702.99077451,0
+BMA.US,D,20121008,000000,12.1213,12.1213,11.2659,11.5206,183098.00455305,0
+BMA.US,D,20121009,000000,11.4954,11.653,11.3806,11.4386,101908.48899689,0
+BMA.US,D,20121010,000000,11.349,11.4133,10.8219,11.0682,257102.45542953,0
+BMA.US,D,20121011,000000,11.0766,11.2594,10.8313,11.126,94754.514570209,0
+BMA.US,D,20121012,000000,11.0029,11.2594,11.0029,11.2409,83530.933231555,0
+BMA.US,D,20121015,000000,11.3975,11.6606,11.3322,11.6036,107832.79031291,0
+BMA.US,D,20121016,000000,11.6932,11.9488,11.6932,11.751,83654.222165927,0
+BMA.US,D,20121017,000000,11.7668,12.0802,11.751,12.0141,90308.608388968,0
+BMA.US,D,20121018,000000,12.1129,12.1372,11.9554,11.988,70321.86401066,0
+BMA.US,D,20121019,000000,12.0065,12.0065,11.6689,11.7585,87862.127099944,0
+BMA.US,D,20121022,000000,12.0802,12.4403,11.8993,12.4096,123938.6134527,0
+BMA.US,D,20121023,000000,12.1297,12.1605,11.751,11.8098,160618.67954503,0
+BMA.US,D,20121024,000000,12.0299,12.0299,11.4227,11.653,181920.86324921,0
+BMA.US,D,20121025,000000,11.8575,11.8575,11.5701,11.6689,97391.825688089,0
+BMA.US,D,20121026,000000,11.6363,11.7342,11.4386,11.5038,114525.77133277,0
+BMA.US,D,20121031,000000,11.3975,11.5206,11.0029,11.1019,146719.19229167,0
+BMA.US,D,20121101,000000,11.2166,11.3975,10.8957,11.3396,73604.565898038,0
+BMA.US,D,20121102,000000,11.5458,11.5541,11.1672,11.3322,53340.153397969,0
+BMA.US,D,20121105,000000,11.4702,11.4702,11.1922,11.3732,86173.604737887,0
+BMA.US,D,20121106,000000,11.4386,11.4553,11.2594,11.4227,81297.795402879,0
+BMA.US,D,20121107,000000,11.2073,11.3069,10.9049,11.2166,96196.459063521,0
+BMA.US,D,20121108,000000,11.2007,11.751,11.2007,11.6689,163777.02042034,0
+BMA.US,D,20121109,000000,11.4386,11.6363,11.1346,11.5541,185322.56576021,0
+BMA.US,D,20121112,000000,11.586,11.7921,11.5458,11.7015,85821.963255502,0
+BMA.US,D,20121113,000000,11.529,11.653,11.2986,11.5541,180952.77709496,0
+BMA.US,D,20121114,000000,11.5206,11.6036,11.3237,11.349,59345.932618443,0
+BMA.US,D,20121115,000000,11.4386,11.529,11.2594,11.529,57337.931104707,0
+BMA.US,D,20121116,000000,11.5952,11.7082,11.1755,11.3237,45026.190910506,0
+BMA.US,D,20121119,000000,11.2902,11.586,10.8872,11.4702,76322.282842683,0
+BMA.US,D,20121120,000000,11.3649,11.4796,11.2166,11.3154,81850.987491019,0
+BMA.US,D,20121121,000000,11.3322,11.5113,11.1922,11.5038,75845.208270547,0
+BMA.US,D,20121123,000000,11.4386,11.4386,11.0925,11.2902,45143.047378737,0
+BMA.US,D,20121126,000000,11.3396,11.4553,11.1672,11.2594,65359.216382747,0
+BMA.US,D,20121127,000000,11.2409,11.3069,11.0533,11.2594,80126.014487496,0
+BMA.US,D,20121128,000000,11.1922,11.8004,11.1093,11.7668,138263.71554909,0
+BMA.US,D,20121129,000000,11.7342,12.7202,11.5952,12.7118,191567.41830559,0
+BMA.US,D,20121130,000000,12.6549,12.6549,12.1605,12.5149,102620.34858317,0
+BMA.US,D,20121203,000000,12.4253,12.5812,12.0961,12.4403,130541.53994662,0
+BMA.US,D,20121204,000000,12.4403,13.138,12.3181,12.9757,192027.33963468,0
+BMA.US,D,20121205,000000,13.1158,13.1558,12.7613,13.0327,166330.70947839,0
+BMA.US,D,20121206,000000,13.0654,13.1072,12.8768,13.0242,59592.510487187,0
+BMA.US,D,20121207,000000,12.8358,13.2547,12.5812,13.2144,193597.93345082,0
+BMA.US,D,20121210,000000,13.2144,14.125,13.1474,14.0689,176286.02290956,0
+BMA.US,D,20121211,000000,14.0998,14.2322,13.6902,14.2322,246191.92077642,0
+BMA.US,D,20121212,000000,14.1986,15.0465,14.0847,14.873,276711.8284609,0
+BMA.US,D,20121213,000000,14.6268,15.0707,14.5615,14.733,179287.8404421,0
+BMA.US,D,20121214,000000,14.5865,15.0307,14.5865,14.9149,110470.10143077,0
+BMA.US,D,20121217,000000,14.8478,14.9644,14.6426,14.8814,73176.80689965,0
+BMA.US,D,20121218,000000,14.7675,15.4075,14.5865,15.1855,186795.60050654,0
+BMA.US,D,20121219,000000,15.441,15.5147,14.832,15.0624,165405.50643176,0
+BMA.US,D,20121220,000000,14.9467,15.0707,14.6342,14.7498,193215.20171542,0
+BMA.US,D,20121221,000000,14.4626,14.5783,14.0998,14.2574,191999.46561474,0
+BMA.US,D,20121224,000000,14.2975,14.554,14.2322,14.4709,23777.611090839,0
+BMA.US,D,20121226,000000,14.6762,14.8394,14.554,14.5783,72239.810998419,0
+BMA.US,D,20121227,000000,14.554,15.137,14.554,14.9728,98426.380659127,0
+BMA.US,D,20121228,000000,14.8571,14.9392,14.372,14.4709,84331.77526613,0
+BMA.US,D,20121231,000000,14.5783,15.1612,14.4952,14.9057,97031.607584182,0
+BMA.US,D,20130102,000000,15.2676,15.7115,15.2676,15.6547,125666.80268929,0
+BMA.US,D,20130103,000000,15.5474,15.7441,15.261,15.3421,109512.73605344,0
+BMA.US,D,20130104,000000,15.3338,15.3906,14.9149,14.9886,131115.10151087,0
+BMA.US,D,20130107,000000,14.9971,15.5231,14.9728,15.3506,185578.79232816,0
+BMA.US,D,20130108,000000,15.3506,15.497,14.6173,14.9728,175305.07182302,0
+BMA.US,D,20130109,000000,15.0055,15.0465,14.832,14.9794,86038.522948921,0
+BMA.US,D,20130110,000000,15.1772,15.1772,14.8161,14.873,53745.398764862,0
+BMA.US,D,20130111,000000,15.0055,15.0465,14.554,14.956,115173.30625767,0
+BMA.US,D,20130114,000000,14.8161,15.0707,14.6342,14.8394,112307.64259177,0
+BMA.US,D,20130115,000000,14.7675,14.7675,13.8628,14.2975,193503.59061409,0
+BMA.US,D,20130116,000000,14.1417,14.5036,14.1091,14.4457,113609.14490766,0
+BMA.US,D,20130117,000000,14.5371,14.8478,14.4887,14.832,118509.61202956,0
+BMA.US,D,20130118,000000,14.9225,15.0624,14.692,14.8246,67146.369892303,0
+BMA.US,D,20130122,000000,14.7834,15.3664,14.733,14.9886,152494.47480874,0
+BMA.US,D,20130123,000000,15.039,15.039,14.7258,14.8161,78495.384320708,0
+BMA.US,D,20130124,000000,14.7909,14.7909,14.5193,14.7098,49225.519223001,0
+BMA.US,D,20130125,000000,14.7909,14.7909,14.2153,14.2657,85992.423608244,0
+BMA.US,D,20130128,000000,14.2574,14.3142,13.5662,13.9439,208031.31539393,0
+BMA.US,D,20130129,000000,13.9439,14.29,13.8871,14.2657,92399.15988485,0
+BMA.US,D,20130130,000000,14.2657,14.4794,13.9533,14.1155,72608.605723847,0
+BMA.US,D,20130131,000000,14.0437,14.29,13.6091,13.6818,188555.95207383,0
+BMA.US,D,20130201,000000,13.8302,14.6604,13.8124,14.6342,119566.68063207,0
+BMA.US,D,20130204,000000,14.4709,14.4709,13.7714,13.8628,187907.34507126,0
+BMA.US,D,20130205,000000,13.986,13.986,13.6818,13.8871,56819.045502652,0
+BMA.US,D,20130206,000000,13.7807,13.9039,13.4029,13.9039,91916.724924261,0
+BMA.US,D,20130207,000000,13.9039,13.9196,13.443,13.5504,107517.59947197,0
+BMA.US,D,20130208,000000,13.6091,13.9039,13.5596,13.6482,97913.927523214,0
+BMA.US,D,20130211,000000,13.5346,13.7975,13.4934,13.6986,40354.076336635,0
+BMA.US,D,20130212,000000,13.5754,13.806,13.3134,13.748,100033.42511673,0
+BMA.US,D,20130213,000000,13.7807,13.9039,13.6567,13.8469,59505.672194281,0
+BMA.US,D,20130214,000000,13.7135,13.9533,13.6398,13.8218,90472.636275569,0
+BMA.US,D,20130215,000000,13.8628,14.0019,13.5409,13.7714,104805.24291578,0
+BMA.US,D,20130219,000000,13.7975,13.8302,13.3283,13.5922,129686.02194984,0
+BMA.US,D,20130220,000000,13.5596,13.624,12.7443,13.0578,178612.43149728,0
+BMA.US,D,20130221,000000,12.9011,13,12.2276,12.2855,162774.62778002,0
+BMA.US,D,20130222,000000,12.4253,12.6866,11.9488,12.2678,282026.1175712,0
+BMA.US,D,20130225,000000,12.557,12.557,11.9488,12.0385,69931.627731429,0
+BMA.US,D,20130226,000000,12.1129,12.6959,12.0543,12.4487,94734.145094095,0
+BMA.US,D,20130227,000000,12.4329,13.0159,12.4329,12.8918,169727.05160093,0
+BMA.US,D,20130228,000000,12.638,12.638,11.751,11.9395,239326.3352484,0
+BMA.US,D,20130301,000000,11.9151,12.2024,11.653,11.9311,162811.07842149,0
+BMA.US,D,20130304,000000,11.7762,12.9011,11.7762,12.5812,178906.18078438,0
+BMA.US,D,20130305,000000,12.8283,12.9842,12.4403,12.5643,84615.875854033,0
+BMA.US,D,20130306,000000,12.6707,12.8116,12.1213,12.7705,113194.25084156,0
+BMA.US,D,20130307,000000,12.8768,13.0654,12.7443,12.9757,83155.706039987,0
+BMA.US,D,20130308,000000,13.0159,13.1725,12.8918,13.0832,67180.676378389,0
+BMA.US,D,20130311,000000,12.9011,13.0084,12.6315,12.9011,63813.280353486,0
+BMA.US,D,20130312,000000,12.9496,13.0578,12.4096,12.8768,147557.55704538,0
+BMA.US,D,20130313,000000,12.8918,13.3283,12.8517,13.2622,143723.80722525,0
+BMA.US,D,20130314,000000,13.3208,13.5178,13.0327,13.4347,128847.65719612,0
+BMA.US,D,20130315,000000,13.6333,13.7892,13.4515,13.6818,196073.36083748,0
+BMA.US,D,20130318,000000,13.1474,13.707,13.1072,13.707,127490.40684032,0
+BMA.US,D,20130319,000000,13.7555,13.7555,13.1811,13.3283,125353.75600376,0
+BMA.US,D,20130320,000000,13.3283,13.4608,13.0654,13.2296,115713.63341352,0
+BMA.US,D,20130321,000000,13.2201,13.4263,13.2062,13.345,65479.289084049,0
+BMA.US,D,20130322,000000,13.5346,13.6818,13.2296,13.2956,109491.29449964,0
+BMA.US,D,20130325,000000,13.3049,13.3049,12.942,13.1968,77447.964417389,0
+BMA.US,D,20130326,000000,13.1558,13.1558,12.4329,12.458,153374.65059239,0
+BMA.US,D,20130327,000000,12.3843,12.4645,12.1605,12.2024,94259.214677338,0
+BMA.US,D,20130328,000000,12.2361,12.3181,11.9151,12.0961,65601.505940731,0
+BMA.US,D,20130401,000000,12.0224,12.0868,11.5952,11.6606,84278.171381621,0
+BMA.US,D,20130402,000000,11.6102,11.7082,11.3237,11.4796,122372.30794733,0
+BMA.US,D,20130403,000000,11.3237,11.8498,11.1187,11.834,188630.99751215,0
+BMA.US,D,20130404,000000,11.9488,11.9637,11.6278,11.8575,98326.677433938,0
+BMA.US,D,20130405,000000,11.6932,11.8742,11.5541,11.7921,76756.474307212,0
+BMA.US,D,20130408,000000,11.7921,12.5886,11.7762,12.557,130350.71011776,0
+BMA.US,D,20130409,000000,12.4403,12.9094,12.4403,12.6782,91874.913894345,0
+BMA.US,D,20130410,000000,12.8863,12.8863,12.6054,12.6623,66353.032401559,0
+BMA.US,D,20130411,000000,12.7705,13.0578,12.5812,12.6315,78276.680471909,0
+BMA.US,D,20130412,000000,12.6054,12.6054,12.1372,12.3919,52483.563323504,0
+BMA.US,D,20130415,000000,12.2435,12.3919,12.0625,12.1372,49737.972358914,0
+BMA.US,D,20130416,000000,12.1372,12.7613,12.0299,12.4898,143505.10337645,0
+BMA.US,D,20130417,000000,12.3516,12.3919,11.9236,12.0961,115414.52373797,0
+BMA.US,D,20130418,000000,12.0961,12.1456,11.9151,12.0385,38904.627299492,0
+BMA.US,D,20130419,000000,12.0467,12.4645,12.0224,12.2435,65833.074721814,0
+BMA.US,D,20130422,000000,12.1605,12.5243,12.1129,12.3751,47643.132552273,0
+BMA.US,D,20130423,000000,12.4898,12.5326,12.2276,12.5326,31108.478336393,0
+BMA.US,D,20130424,000000,12.5243,13.0159,12.5066,12.861,170160.17098777,0
+BMA.US,D,20130425,000000,12.9011,13.0159,12.7705,12.9916,51587.306374501,0
+BMA.US,D,20130426,000000,13,13,12.778,12.8918,42853.08943248,0
+BMA.US,D,20130429,000000,14.1753,14.1753,12.7294,12.9916,146488.69558827,0
+BMA.US,D,20130430,000000,13,13.138,12.7864,13.0998,51265.683067442,0
+BMA.US,D,20130501,000000,12.9338,12.9842,12.7537,12.8918,16150.85040279,0
+BMA.US,D,20130502,000000,12.8918,12.9842,12.7939,12.9664,34970.102176476,0
+BMA.US,D,20130503,000000,13.0578,13.0578,12.7864,12.8433,27537.387550353,0
+BMA.US,D,20130506,000000,12.8116,12.8517,12.598,12.7537,41620.200088757,0
+BMA.US,D,20130507,000000,12.736,12.917,12.5886,12.9011,37829.333376226,0
+BMA.US,D,20130508,000000,12.736,13.138,12.7294,12.8358,65301.324187477,0
+BMA.US,D,20130509,000000,12.8695,12.8695,12.5326,12.6139,76093.930294672,0
+BMA.US,D,20130510,000000,12.6222,12.6549,12.2024,12.3516,73648.521083337,0
+BMA.US,D,20130513,000000,12.2024,12.4161,12.1213,12.4161,60208.95515905,0
+BMA.US,D,20130514,000000,12.4161,12.4487,12.2519,12.3425,60414.794075568,0
+BMA.US,D,20130515,000000,12.2109,12.4823,12.1213,12.4096,67622.372386749,0
+BMA.US,D,20130516,000000,12.4329,12.499,12.1605,12.2435,55699.79639409,0
+BMA.US,D,20130517,000000,12.2435,12.6315,12.2435,12.5812,47545.573482465,0
+BMA.US,D,20130520,000000,12.5326,12.638,12.5243,12.638,24968.689404645,0
+BMA.US,D,20130521,000000,12.638,12.8283,12.5066,12.7294,36553.560924894,0
+BMA.US,D,20130522,000000,12.6549,12.7705,12.1605,12.4161,59916.277949626,0
+BMA.US,D,20130523,000000,12.1213,12.3012,12.0141,12.1605,49340.231535852,0
+BMA.US,D,20130524,000000,11.9972,12.4161,11.9972,12.2929,37410.150999359,0
+BMA.US,D,20130528,000000,12.499,12.499,12.0467,12.1539,32955.6681966,0
+BMA.US,D,20130529,000000,12.0065,12.4823,12.0065,12.4329,66809.737497582,0
+BMA.US,D,20130530,000000,12.5243,12.5243,12.2361,12.458,24710.318681308,0
+BMA.US,D,20130531,000000,12.3107,12.4898,12.1129,12.4161,38884.257823377,0
+BMA.US,D,20130603,000000,12.4096,12.6139,12.0467,12.4823,40687.492498287,0
+BMA.US,D,20130604,000000,12.3919,12.6866,12.2678,12.598,63453.06224958,0
+BMA.US,D,20130605,000000,12.6465,12.736,12.2594,12.3425,46319.11660488,0
+BMA.US,D,20130606,000000,12.2519,12.6054,12.2109,12.5326,35762.367589531,0
+BMA.US,D,20130607,000000,12.4898,12.9011,12.4729,12.8031,48557.614822009,0
+BMA.US,D,20130610,000000,12.8031,13.3694,12.736,13.3694,85300.933498067,0
+BMA.US,D,20130611,000000,13.1725,13.2882,12.7443,12.9664,67641.669785173,0
+BMA.US,D,20130612,000000,12.9664,12.9664,12.5149,12.638,65619.731261464,0
+BMA.US,D,20130613,000000,12.5243,12.7939,12.4096,12.557,99225.078538323,0
+BMA.US,D,20130614,000000,12.4898,13.0084,12.458,12.5326,65278.810555983,0
+BMA.US,D,20130617,000000,12.5718,12.7864,12.4002,12.5392,103088.8465338,0
+BMA.US,D,20130618,000000,12.4487,12.7202,12.2678,12.4487,84772.399196801,0
+BMA.US,D,20130619,000000,12.5475,12.5475,11.9972,12.0543,54413.303165854,0
+BMA.US,D,20130620,000000,11.9972,11.9972,11.6774,11.8416,58641.577575985,0
+BMA.US,D,20130621,000000,11.8247,12.0802,11.751,11.7837,47636.700086132,0
+BMA.US,D,20130624,000000,11.653,11.653,11.2007,11.4386,76209.714685213,0
+BMA.US,D,20130625,000000,11.488,11.6036,11.25,11.488,49891.279468612,0
+BMA.US,D,20130626,000000,11.5952,11.7668,11.4954,11.6278,35185.589792205,0
+BMA.US,D,20130627,000000,11.6932,11.9488,11.5627,11.8825,34623.821082543,0
+BMA.US,D,20130628,000000,11.8098,12.0141,11.5952,11.7921,107318.19302161,0
+BMA.US,D,20130701,000000,11.834,11.9311,11.6036,11.6195,35673.385141244,0
+BMA.US,D,20130702,000000,11.5627,11.8247,11.5113,11.6102,29446.75791659,0
+BMA.US,D,20130703,000000,11.5365,11.9972,11.5365,11.9087,64741.699633195,0
+BMA.US,D,20130705,000000,11.9236,12.2594,11.9151,12.2276,22615.478874666,0
+BMA.US,D,20130708,000000,12.3107,12.3181,11.9488,11.9814,62464.60661922,0
+BMA.US,D,20130709,000000,12.0467,12.0467,11.6932,11.7342,17355.865726569,0
+BMA.US,D,20130710,000000,11.7417,11.8993,11.3649,11.7173,55907.779465987,0
+BMA.US,D,20130711,000000,11.891,12.0467,11.7173,11.9972,21634.527788139,0
+BMA.US,D,20130712,000000,12.1129,12.1129,11.8098,11.9151,15389.675242751,0
+BMA.US,D,20130715,000000,11.8575,12.2761,11.6932,12.2109,35662.664364341,0
+BMA.US,D,20130716,000000,12.0961,12.2519,11.9151,12.1605,18233.897354839,0
+BMA.US,D,20130717,000000,12.3181,12.6549,12.1688,12.4096,83651.005932857,0
+BMA.US,D,20130718,000000,12.5066,12.6549,12.4002,12.6222,30451.294712303,0
+BMA.US,D,20130719,000000,12.7613,12.7613,12.2855,12.3593,37092.816003063,0
+BMA.US,D,20130722,000000,12.4729,12.5326,12.3425,12.4645,37321.168551074,0
+BMA.US,D,20130723,000000,12.499,12.5243,12.3843,12.4898,5523.3442598854,0
+BMA.US,D,20130724,000000,12.5718,12.8358,12.4823,12.7043,89380.18910926,0
+BMA.US,D,20130725,000000,12.598,12.8433,12.4823,12.6139,90368.64473962,0
+BMA.US,D,20130726,000000,12.5643,12.5812,12.4096,12.4253,7027.4692592292,0
+BMA.US,D,20130729,000000,12.4729,12.4729,12.2361,12.2678,78253.094762724,0
+BMA.US,D,20130730,000000,12.2435,12.598,12.1605,12.1605,34956.165166503,0
+BMA.US,D,20130731,000000,12.2929,12.499,12.2109,12.3665,64771.717808521,0
+BMA.US,D,20130801,000000,12.4253,13.0327,12.3266,12.9842,51076.997393968,0
+BMA.US,D,20130802,000000,12.8031,12.942,12.7118,12.8116,26047.199560981,0
+BMA.US,D,20130805,000000,12.7294,13.0327,12.7294,12.942,153009.07210003,0
+BMA.US,D,20130806,000000,13.0159,13.0327,12.917,12.9842,76188.273131409,0
+BMA.US,D,20130807,000000,12.9842,13.3694,12.8433,13.3536,83384.058587999,0
+BMA.US,D,20130808,000000,13.3694,13.9776,13.2622,13.3618,88205.191960806,0
+BMA.US,D,20130809,000000,13.6398,14.372,13.5102,14.0998,144832.33555692,0
+BMA.US,D,20130812,000000,14.1091,14.1837,13.7714,13.9282,64025.551736145,0
+BMA.US,D,20130813,000000,13.9627,15.0139,13.9627,14.8394,146007.33270537,0
+BMA.US,D,20130814,000000,14.9057,15.8841,14.8571,15.8179,259005.39332963,0
+BMA.US,D,20130815,000000,15.7853,15.8179,15.2759,15.7536,251154.56840434,0
+BMA.US,D,20130816,000000,15.5632,15.7618,15.3991,15.5717,218331.83784132,0
+BMA.US,D,20130819,000000,15.662,16.6069,15.3338,16.1472,296997.68251477,0
+BMA.US,D,20130820,000000,16.1798,16.3934,16.0325,16.1229,145296.54519677,0
+BMA.US,D,20130821,000000,15.9672,16.8626,15.9672,16.6481,205715.6275831,0
+BMA.US,D,20130822,000000,16.83,17.0594,16.6405,16.9438,104375.33976202,0
+BMA.US,D,20130823,000000,17.01,17.856,16.4437,16.5091,365179.6794558,0
+BMA.US,D,20130826,000000,16.5575,16.5575,15.7368,16.1714,254279.67487126,0
+BMA.US,D,20130827,000000,15.9672,16.0893,15.2676,15.3991,156710.95636428,0
+BMA.US,D,20130828,000000,15.2358,15.8515,15.2023,15.4653,183734.81870103,0
+BMA.US,D,20130829,000000,15.4569,15.6126,15.2442,15.4494,71079.822937629,0
+BMA.US,D,20130830,000000,15.4233,15.441,15.0307,15.1772,53242.594328162,0
+BMA.US,D,20130903,000000,15.5884,15.8095,15.2107,15.58,186749.50116585,0
+BMA.US,D,20130904,000000,15.58,15.7441,15.2442,15.6126,140812.04421869,0
+BMA.US,D,20130905,000000,15.6379,16.3934,15.6211,16.1714,158485.24494155,0
+BMA.US,D,20130906,000000,16.1546,16.3514,15.6873,16.2861,198433.0038336,0
+BMA.US,D,20130909,000000,16.5174,17.5445,16.4848,17.2002,492418.14803891,0
+BMA.US,D,20130910,000000,17.0753,18.0696,17.0753,18.063,350234.91645447,0
+BMA.US,D,20130911,000000,18.0779,18.1768,17.3299,17.535,215294.64174499,0
+BMA.US,D,20130912,000000,17.6022,17.7171,16.69,16.7879,252567.56680001,0
+BMA.US,D,20130913,000000,16.9521,17.2002,16.6975,16.8449,172333.2724658,0
+BMA.US,D,20130916,000000,17.1584,17.3383,16.9697,17.2469,186207.02985462,0
+BMA.US,D,20130917,000000,17.3718,17.4288,16.8626,16.9933,116512.33129272,0
+BMA.US,D,20130918,000000,17.01,17.2563,16.8785,17.2002,123371.48435459,0
+BMA.US,D,20130919,000000,17.1489,17.6928,17.0594,17.4203,322379.12183013,0
+BMA.US,D,20130920,000000,17.3803,17.6348,17.2804,17.4139,103922.92297675,0
+BMA.US,D,20130923,000000,17.5603,18.2589,17.273,18.1609,174517.09472073,0
+BMA.US,D,20130924,000000,18.2748,19.4165,18.0369,18.0863,184433.81335503,0
+BMA.US,D,20130925,000000,18.2254,18.522,17.9054,17.9138,112492.03995449,0
+BMA.US,D,20130926,000000,18.0117,19.6385,18.0117,18.9156,316822.54316186,0
+BMA.US,D,20130927,000000,18.7766,19.2608,18.702,19.0724,183066.91430003,0
+BMA.US,D,20130930,000000,18.8187,19.7205,18.0863,19.7205,399521.54410582,0
+BMA.US,D,20131001,000000,19.5975,20.1981,19.5975,19.6795,308323.11123399,0
+BMA.US,D,20131002,000000,19.7373,19.9248,19.4491,19.7699,177707.59792674,0
+BMA.US,D,20131003,000000,19.7784,19.9248,19.2851,19.8112,191698.21178378,0
+BMA.US,D,20131004,000000,19.8112,19.9248,19.2029,19.2366,66073.220124417,0
+BMA.US,D,20131007,000000,18.9725,19.8025,18.6946,19.6153,101818.43447091,0
+BMA.US,D,20131008,000000,19.8112,19.9668,19.2608,19.3017,164131.8781358,0
+BMA.US,D,20131009,000000,19.3093,19.8269,18.9566,19.6721,141975.24851254,0
+BMA.US,D,20131010,000000,20.0657,21.4883,19.7373,21.2409,313260.02899733,0
+BMA.US,D,20131011,000000,21.2074,21.8566,20.9452,21.3558,199425.74777472,0
+BMA.US,D,20131014,000000,20.9537,22.7783,20.5433,22.3585,203442.8228799,0
+BMA.US,D,20131015,000000,22.5805,23.4023,22.1458,22.2102,346624.1587939,0
+BMA.US,D,20131016,000000,22.2606,22.7614,21.4295,22.4071,312685.39535539,0
+BMA.US,D,20131017,000000,22.1785,23.517,21.9807,23.4441,271015.87969289,0
+BMA.US,D,20131018,000000,23.377,24.6512,23.1803,24.2155,212253.15733792,0
+BMA.US,D,20131021,000000,24.5849,26.9933,24.5849,26.6884,443744.74882637,0
+BMA.US,D,20131022,000000,26.7051,26.8544,24.5607,25.7109,293911.17084469,0
+BMA.US,D,20131023,000000,25.8759,25.8759,24.0262,24.2734,474861.80378428,0
+BMA.US,D,20131024,000000,24.2483,25.2921,23.5738,25.0131,319894.04574426,0
+BMA.US,D,20131025,000000,25.0541,25.4003,22.4331,22.7202,372540.56487668,0
+BMA.US,D,20131028,000000,22.1532,23.4349,21.8164,22.2606,243627.51094147,0
+BMA.US,D,20131029,000000,22.5385,22.5385,20.4108,21.1673,507196.73899824,0
+BMA.US,D,20131030,000000,21.1262,21.9397,21.0115,21.4052,159301.0960638,0
+BMA.US,D,20131031,000000,21.0768,21.5367,20.7886,21.2914,150540.07717951,0
+BMA.US,D,20131101,000000,21.283,21.4883,20.8055,21.0927,121228.40105188,0
+BMA.US,D,20131104,000000,20.5433,21.3725,20.5433,20.9034,103838.22883922,0
+BMA.US,D,20131105,000000,21.06,23.0813,20.9611,22.3668,275722.30075284,0
+BMA.US,D,20131106,000000,22.5972,22.5972,21.2914,21.7428,184040.36084273,0
+BMA.US,D,20131107,000000,21.8164,22.5879,21.1843,21.2318,152786.07994048,0
+BMA.US,D,20131108,000000,21.545,22.5142,21.1925,21.9397,148583.5353949,0
+BMA.US,D,20131111,000000,21.6272,22.5142,21.1002,21.1925,183557.92588214,0
+BMA.US,D,20131112,000000,20.854,21.2494,20.1646,20.6328,179998.62795069,0
+BMA.US,D,20131113,000000,20.4024,20.9705,20.0416,20.9277,127958.90479094,0
+BMA.US,D,20131114,000000,20.9277,22.0619,20.7812,21.5861,166030.52772514,0
+BMA.US,D,20131115,000000,21.9639,22.3259,21.4378,22.2102,184234.40690465,0
+BMA.US,D,20131118,000000,22.0879,22.3827,20.9537,21.3063,225922.1478879,0
+BMA.US,D,20131119,000000,21.0022,21.6851,20.6562,21.3156,214039.23876977,0
+BMA.US,D,20131120,000000,21.3156,22.5478,21.3156,22.3509,203934.90653969,0
+BMA.US,D,20131121,000000,22.4741,22.9171,22.0385,22.9171,253694.3204524,0
+BMA.US,D,20131122,000000,22.8686,23.7389,22.8686,23.4759,144372.41422781,0
+BMA.US,D,20131125,000000,23.7558,24.4544,23.1803,24.2483,215445.8046993,0
+BMA.US,D,20131126,000000,24.6101,26.1707,24.4787,25.1361,405630.24278455,0
+BMA.US,D,20131127,000000,25.2184,25.4572,24.6587,25.3248,182925.40004492,0
+BMA.US,D,20131129,000000,25.7518,25.8927,25.431,25.8087,78721.592713339,0
+BMA.US,D,20131202,000000,25.8087,25.86,24.503,25.029,203138.35281586,0
+BMA.US,D,20131203,000000,24.8248,24.848,23.115,23.7232,195514.80836089,0
+BMA.US,D,20131204,000000,23.2549,23.9041,22.5478,23.3686,190457.81789624,0
+BMA.US,D,20131205,000000,23.2046,23.3855,22.2279,22.3585,161101.11450563,0
+BMA.US,D,20131206,000000,22.5059,23.1056,22.4984,22.5972,199976.79570749,0
+BMA.US,D,20131209,000000,22.5972,23.9367,22.5972,23.3611,175464.81139886,0
+BMA.US,D,20131210,000000,23.1803,23.5589,23.0888,23.3855,157712.27692692,0
+BMA.US,D,20131211,000000,23.1886,23.3295,22.5972,22.5972,100799.96066522,0
+BMA.US,D,20131212,000000,22.5972,22.7847,21.726,22.0302,336709.58431497,0
+BMA.US,D,20131213,000000,22.169,22.3259,21.8986,22.0479,101534.333883,0
+BMA.US,D,20131216,000000,22.0479,22.7289,21.8324,21.9974,307401.12442042,0
+BMA.US,D,20131217,000000,22.0787,23.0309,21.8743,22.7783,164977.74743336,0
+BMA.US,D,20131218,000000,22.9834,22.9834,22.0619,22.1858,158461.65923236,0
+BMA.US,D,20131219,000000,22.005,22.005,21.0927,21.2578,260700.34815784,0
+BMA.US,D,20131220,000000,21.2,21.6029,20.4687,20.6254,221106.37490354,0
+BMA.US,D,20131223,000000,20.7644,21.2169,19.9005,21.0349,219056.56235988,0
+BMA.US,D,20131224,000000,20.9537,21.0115,20.214,20.7318,101409.97287094,0
+BMA.US,D,20131226,000000,20.6254,20.7812,20.3297,20.4938,103008.44070703,0
+BMA.US,D,20131227,000000,20.4369,20.6496,20.1161,20.6254,104879.21627641,0
+BMA.US,D,20131230,000000,20.5749,20.7159,18.825,19.7877,400854.13667473,0
+BMA.US,D,20131231,000000,19.7699,20.2793,19.4818,19.9426,149415.4676825,0
+BMA.US,D,20140102,000000,20.1393,20.1393,19.1218,19.367,155072.82165367,0
+BMA.US,D,20140103,000000,19.3511,19.3511,18.7188,18.9809,149219.27746519,0
+BMA.US,D,20140106,000000,19.2524,19.2524,18.0779,18.1527,368262.9748928,0
+BMA.US,D,20140107,000000,18.316,18.825,18.1853,18.6946,189467.21811049,0
+BMA.US,D,20140108,000000,18.6377,18.9306,18.6377,18.8187,219547.57394199,0
+BMA.US,D,20140109,000000,18.7262,19.1945,18.6946,18.7692,139694.9392655,0
+BMA.US,D,20140110,000000,18.9474,18.9474,18.6123,18.7113,120556.20834014,0
+BMA.US,D,20140113,000000,18.6123,18.6123,18.0538,18.1022,133822.09767861,0
+BMA.US,D,20140114,000000,18.2002,18.5294,17.9698,18.2832,189770.61609682,0
+BMA.US,D,20140115,000000,18.3327,18.6777,17.9791,18.44,194501.69494366,0
+BMA.US,D,20140116,000000,18.44,18.6861,18.0863,18.5136,203287.3716148,0
+BMA.US,D,20140117,000000,18.2002,18.9893,17.7412,18.8989,195360.4291735,0
+BMA.US,D,20140121,000000,18.924,19.9668,18.7113,19.6385,231524.82589686,0
+BMA.US,D,20140122,000000,19.7531,20.172,18.9306,19.1544,300905.40569552,0
+BMA.US,D,20140123,000000,18.7851,18.7851,16.731,17.1004,679364.91149976,0
+BMA.US,D,20140124,000000,16.912,17.0501,16.0241,16.3122,375905.8167462,0
+BMA.US,D,20140127,000000,16.87,16.87,14.8814,16.6405,559399.41796693,0
+BMA.US,D,20140128,000000,16.7712,16.9933,15.8095,15.9419,234594.18432389,0
+BMA.US,D,20140129,000000,15.6295,15.7441,15.2275,15.4569,227544.20143316,0
+BMA.US,D,20140130,000000,15.7283,15.7283,14.9644,15.1529,205099.18291123,0
+BMA.US,D,20140131,000000,14.9644,15.3991,14.5615,14.9392,156064.49351708,0
+BMA.US,D,20140203,000000,15.1453,15.1453,13.9627,14.0437,256675.76850884,0
+BMA.US,D,20140204,000000,14.027,14.372,13.9374,14.0933,428571.63327703,0
+BMA.US,D,20140205,000000,14.0363,14.2322,13.4934,13.9439,291898.8810202,0
+BMA.US,D,20140206,000000,14.2835,14.554,14.0847,14.3553,259571.45035005,0
+BMA.US,D,20140207,000000,14.4626,15.0624,14.4626,14.9467,184617.13864006,0
+BMA.US,D,20140210,000000,14.9794,14.9794,14.3815,14.4214,81002.974038075,0
+BMA.US,D,20140211,000000,14.6845,15.0549,14.3386,14.9057,287836.77865205,0
+BMA.US,D,20140212,000000,14.8898,16.1966,14.733,16.0978,330262.10908613,0
+BMA.US,D,20140213,000000,15.8924,16.83,15.3589,16.8206,283791.82952694,0
+BMA.US,D,20140214,000000,16.9697,19.0313,16.8542,18.7924,489429.19543866,0
+BMA.US,D,20140218,000000,18.8586,19.1861,17.9138,18.5136,480235.05716754,0
+BMA.US,D,20140219,000000,18.5724,18.5724,17.4697,17.5772,173369.97159223,0
+BMA.US,D,20140220,000000,18.2926,18.3083,17.4782,18.217,148124.6861435,0
+BMA.US,D,20140221,000000,18.2683,18.4147,17.9698,18.2422,117068.73961393,0
+BMA.US,D,20140224,000000,18.2347,19.4426,17.9054,19.3353,170271.66706756,0
+BMA.US,D,20140225,000000,19.3923,19.3923,18.6123,18.7766,112576.73409202,0
+BMA.US,D,20140226,000000,18.7766,18.9156,18.398,18.6041,121230.54520727,0
+BMA.US,D,20140227,000000,18.5807,18.9725,17.9222,18.8101,144038.99806618,0
+BMA.US,D,20140228,000000,18.9156,19.2281,18.5966,19.2281,166023.02318131,0
+BMA.US,D,20140303,000000,19.3185,19.3185,18.7346,18.8586,92883.739000818,0
+BMA.US,D,20140304,000000,18.7188,19.0975,18.4726,19.0471,125929.4617234,0
+BMA.US,D,20140305,000000,19.104,19.3511,18.6123,19.3439,100519.07631039,0
+BMA.US,D,20140306,000000,19.4734,20.4369,19.4491,20.1805,249972.06671203,0
+BMA.US,D,20140307,000000,20.172,20.8148,19.8773,20.2467,161749.7215082,0
+BMA.US,D,20140310,000000,20.2383,20.2383,19.3439,19.9005,101040.10606782,0
+BMA.US,D,20140311,000000,20.1076,20.1076,19.1619,19.3353,115522.80358467,0
+BMA.US,D,20140312,000000,19.4082,19.4082,18.4884,19.0471,103859.67039303,0
+BMA.US,D,20140313,000000,19.0555,19.1945,18.4726,18.9566,52029.002382862,0
+BMA.US,D,20140314,000000,18.9474,19.5648,17.9138,18.883,231233.22076512,0
+BMA.US,D,20140317,000000,18.8989,19.7038,18.2085,19.6226,143888.90718955,0
+BMA.US,D,20140318,000000,19.6226,20.6085,19.3353,20.4846,220902.6801424,0
+BMA.US,D,20140319,000000,20.5013,20.5582,19.8529,20.172,79323.028297539,0
+BMA.US,D,20140320,000000,20.1076,20.699,19.8025,20.6011,97878.548959437,0
+BMA.US,D,20140321,000000,20.7401,21.3986,20.6897,21.2663,175937.59766023,0
+BMA.US,D,20140324,000000,21.2746,21.4789,20.9778,21.3642,73988.369711128,0
+BMA.US,D,20140325,000000,21.3642,22.1271,21.3558,22.0954,156732.39791808,0
+BMA.US,D,20140326,000000,22.1532,22.3994,21.3231,21.463,179258.89434446,0
+BMA.US,D,20140327,000000,21.5283,22.3081,21.2169,22.1364,188136.76969696,0
+BMA.US,D,20140328,000000,22.1458,22.5142,21.9732,22.3174,160575.79643743,0
+BMA.US,D,20140331,000000,22.5059,23.8378,22.4574,23.1308,161041.07815497,0
+BMA.US,D,20140401,000000,23.1886,23.6242,22.5972,23.6242,137230.23265574,0
+BMA.US,D,20140402,000000,23.8211,24.6427,23.5824,24.5206,240863.69465614,0
+BMA.US,D,20140403,000000,24.4954,24.9637,24.101,24.3387,325086.11799787,0
+BMA.US,D,20140404,000000,24.5364,25.029,24.0516,24.6931,262503.58283273,0
+BMA.US,D,20140407,000000,24.5682,25.5718,24.5682,25.5131,253134.69589811,0
+BMA.US,D,20140408,000000,25.735,26.3536,25.5971,26.2697,226700.47629097,0
+BMA.US,D,20140409,000000,26.4179,26.8367,25.777,26.2116,311611.17350982,0
+BMA.US,D,20140410,000000,26.2937,26.4179,26.0074,26.2462,138546.7440593,0
+BMA.US,D,20140411,000000,25.6865,26.1137,25.2184,25.9337,183938.51346216,0
+BMA.US,D,20140414,000000,25.9748,26.7127,25.9486,26.3358,270592.40900525,0
+BMA.US,D,20140415,000000,26.3273,26.3618,24.7827,25.7033,332875.83449483,0
+BMA.US,D,20140416,000000,25.916,25.916,25.3499,25.6539,224006.34505551,0
+BMA.US,D,20140417,000000,25.473,25.473,25.1531,25.2845,114490.39276901,0
+BMA.US,D,20140421,000000,25.3582,25.4636,24.8817,25.0857,97319.996482846,0
+BMA.US,D,20140422,000000,25.0541,26.1707,24.9964,25.9244,235538.68476895,0
+BMA.US,D,20140423,000000,25.9021,26.2369,25.6865,26.2043,175821.8132697,0
+BMA.US,D,20140424,000000,26.5978,26.8041,26.0074,26.3441,205973.99830643,0
+BMA.US,D,20140425,000000,26.2697,26.2697,24.5849,24.9869,228111.33053128,0
+BMA.US,D,20140428,000000,25.0709,25.8031,24.3556,24.7258,203064.37945523,0
+BMA.US,D,20140429,000000,24.7501,25.7939,24.0673,24.8647,105257.65970105,0
+BMA.US,D,20140430,000000,24.6679,25.1605,24.503,25.112,169382.91466239,0
+BMA.US,D,20140501,000000,25.1531,25.3089,24.889,25.0857,172300.0380574,0
+BMA.US,D,20140502,000000,25.1531,25.7939,25.0857,25.6865,132558.11808187,0
+BMA.US,D,20140505,000000,25.4982,26.2201,25.473,25.9907,110673.79619192,0
+BMA.US,D,20140506,000000,25.9823,26.3778,25.5131,25.6865,63706.072584467,0
+BMA.US,D,20140507,000000,25.8265,26.5411,25.8265,26.4588,188865.7825263,0
+BMA.US,D,20140508,000000,26.4588,26.7965,25.2258,25.3582,130950.00154657,0
+BMA.US,D,20140509,000000,25.2015,25.9086,25.1035,25.7686,72258.036319153,0
+BMA.US,D,20140512,000000,26.18,26.4516,25.1783,25.375,166177.4023687,0
+BMA.US,D,20140513,000000,25.5885,25.7518,24.6512,24.8574,424522.39584117,0
+BMA.US,D,20140514,000000,24.8985,25.2427,24.4059,24.6512,314028.7087012,0
+BMA.US,D,20140515,000000,24.5364,24.5774,23.8303,24.1661,230474.18976046,0
+BMA.US,D,20140516,000000,24.2398,24.4693,23.6979,24.4619,152314.36575679,0
+BMA.US,D,20140519,000000,24.2398,24.5942,24.0094,24.3882,241780.32108126,0
+BMA.US,D,20140520,000000,24.3714,24.8405,24.2082,24.6587,181142.53484614,0
+BMA.US,D,20140521,000000,24.6679,25.4394,24.4059,24.7258,182301.45082924,0
+BMA.US,D,20140522,000000,24.8321,25.1447,24.6101,24.9067,113576.98257697,0
+BMA.US,D,20140523,000000,24.8647,25.0458,24.5607,24.6754,48872.805662927,0
+BMA.US,D,20140527,000000,24.7827,24.7827,23.517,23.9041,191787.19423208,0
+BMA.US,D,20140528,000000,23.9693,24.307,23.4191,23.8126,255292.78828848,0
+BMA.US,D,20140529,000000,23.9459,25.7602,23.9459,25.5215,362409.43070433,0
+BMA.US,D,20140530,000000,25.2845,26.2788,25.2845,25.9907,262153.01342805,0
+BMA.US,D,20140602,000000,26.18,26.5159,25.3582,26.3778,162907.56541361,0
+BMA.US,D,20140603,000000,26.3536,28.2255,26.1222,27.7993,763019.1336657,0
+BMA.US,D,20140604,000000,27.9718,28.5296,27.3217,27.8879,129538.07522859,0
+BMA.US,D,20140605,000000,28.2759,28.9661,27.7581,28.8337,220022.50435875,0
+BMA.US,D,20140606,000000,29.0884,29.3113,28.3982,28.7432,266754.37087437,0
+BMA.US,D,20140609,000000,28.3487,30.4782,28.1602,30.4121,307603.74710387,0
+BMA.US,D,20140610,000000,30.4035,31.0612,30.1163,30.7963,207369.84345906,0
+BMA.US,D,20140611,000000,30.8141,31.2169,28.0623,28.4719,382996.53858915,0
+BMA.US,D,20140612,000000,28.3161,28.5949,27.0596,27.3217,380885.61761715,0
+BMA.US,D,20140613,000000,27.4458,27.8561,27.0344,27.6744,174751.87973488,0
+BMA.US,D,20140616,000000,27.6994,27.8319,25.0131,26.0559,815602.40021438,0
+BMA.US,D,20140617,000000,26.0485,26.4516,24.7827,26.1222,398210.39309071,0
+BMA.US,D,20140618,000000,25.8031,27.3703,24.543,26.9523,558104.34811717,0
+BMA.US,D,20140619,000000,26.6884,26.9112,25.5065,25.6623,425274.99437968,0
+BMA.US,D,20140620,000000,25.6623,29.5819,25.5635,29.343,383777.01114762,0
+BMA.US,D,20140623,000000,29.7376,30.8803,28.6042,30.6172,615814.29018038,0
+BMA.US,D,20140624,000000,30.232,31.1432,28.6938,28.7516,851955.48261122,0
+BMA.US,D,20140625,000000,28.8263,31.4409,28.6938,30.9212,352509.86531307,0
+BMA.US,D,20140626,000000,30.9334,31.5462,30.1088,30.4904,187987.75089803,0
+BMA.US,D,20140627,000000,30.4147,30.6367,29.6004,30.3047,175726.39835527,0
+BMA.US,D,20140630,000000,30.4063,30.6451,29.4475,30.6106,196866.69832822,0
+BMA.US,D,20140701,000000,30.6013,32.0547,30.6013,31.4184,204856.89335325,0
+BMA.US,D,20140702,000000,31.4361,32.9977,31.0864,32.7177,240584.95445669,0
+BMA.US,D,20140703,000000,32.879,33.9844,32.3521,33.4481,172771.75224108,0
+BMA.US,D,20140707,000000,33.2531,35.003,32.7177,33.4826,277263.94847134,0
+BMA.US,D,20140708,000000,33.1329,33.3885,32.7598,33.0835,162078.84935909,0
+BMA.US,D,20140709,000000,33.2353,36.8723,33.1085,36.2102,530297.86906659,0
+BMA.US,D,20140710,000000,35.1906,37.9515,34.6205,37.2211,420974.8907643,0
+BMA.US,D,20140711,000000,36.6092,39.3702,35.8864,39.0988,465265.63637935,0
+BMA.US,D,20140714,000000,38.8778,41.3833,37.6027,39.0121,689129.39510206,0
+BMA.US,D,20140715,000000,38.5122,38.6138,35.8276,35.8947,730410.81864071,0
+BMA.US,D,20140716,000000,36.0738,36.6419,34.782,36.5748,451999.74704087,0
+BMA.US,D,20140717,000000,36.7119,37.1698,35.7588,35.921,185348.29562476,0
+BMA.US,D,20140718,000000,36.2007,38.4691,36.2007,38.2063,373711.27371437,0
+BMA.US,D,20140721,000000,38.2063,38.9113,36.2102,37.0085,355477.37635952,0
+BMA.US,D,20140722,000000,37.0085,37.8835,34.9863,36.8126,320252.11969279,0
+BMA.US,D,20140723,000000,36.2184,36.3621,35.2838,35.5552,212150.23787965,0
+BMA.US,D,20140724,000000,36.3621,38.4691,36.2007,36.9068,309968.75048843,0
+BMA.US,D,20140725,000000,36.7035,36.8546,35.003,35.5805,248493.67157726,0
+BMA.US,D,20140728,000000,35.2409,35.9545,32.0807,32.3521,625677.40493018,0
+BMA.US,D,20140729,000000,32.6665,33.8903,30.6274,33.7801,626740.90599885,0
+BMA.US,D,20140730,000000,36.5748,44.1461,36.5748,38.1819,886484.96085703,0
+BMA.US,D,20140731,000000,36.8379,36.8379,33.3801,35.9545,960187.08582487,0
+BMA.US,D,20140801,000000,35.1216,35.9722,32.522,35.6821,587204.82493983,0
+BMA.US,D,20140804,000000,35.6401,36.2102,34.2559,34.6878,393725.89211263,0
+BMA.US,D,20140805,000000,34.2214,34.6291,31.01,31.3075,579193.18836101,0
+BMA.US,D,20140806,000000,31.3756,31.8765,30.3047,31.2383,512308.40542511,0
+BMA.US,D,20140807,000000,31.5192,33.0835,30.4147,31.8933,329071.03077232,0
+BMA.US,D,20140808,000000,32.0807,32.0807,30.5509,31.5192,208573.78670515,0
+BMA.US,D,20140811,000000,31.1032,31.6721,30.5845,30.7636,176596.92543971,0
+BMA.US,D,20140812,000000,30.5082,31.5538,30.3728,30.6451,269846.24293289,0
+BMA.US,D,20140813,000000,30.7291,30.883,29.6239,30.6106,261605.18172834,0
+BMA.US,D,20140814,000000,30.6274,31.1545,29.8803,30.1359,268222.04523223,0
+BMA.US,D,20140815,000000,30.093,30.5164,29.371,30.0669,189022.30586907,0
+BMA.US,D,20140818,000000,30.0753,31.2383,30.0753,30.525,154097.23095558,0
+BMA.US,D,20140819,000000,30.8232,31.0612,29.939,30.1694,106252.54779755,0
+BMA.US,D,20140820,000000,30.0753,30.0753,28.5129,29.4204,266062.88076419,0
+BMA.US,D,20140821,000000,29.26,30.0333,28.7759,29.0557,161155.79046783,0
+BMA.US,D,20140822,000000,29.038,29.6937,28.9625,29.5482,128149.7346198,0
+BMA.US,D,20140825,000000,29.6163,31.4771,29.5306,29.9139,335269.78397703,0
+BMA.US,D,20140826,000000,30.0238,30.0238,29.3953,29.5306,233752.60333708,0
+BMA.US,D,20140827,000000,29.522,30.4904,29.3271,30.093,451791.76396896,0
+BMA.US,D,20140828,000000,30.1955,30.2292,29.7778,30.0753,220843.71586944,0
+BMA.US,D,20140829,000000,30.1265,30.2711,29.4381,29.677,219586.16873885,0
+BMA.US,D,20140902,000000,29.5147,30.1088,28.8272,29.939,263796.50852711,0
+BMA.US,D,20140903,000000,30.1265,32.1059,29.8206,31.7664,359364.73006418,0
+BMA.US,D,20140904,000000,31.7319,32.4043,30.9605,31.1973,204374.45839266,0
+BMA.US,D,20140905,000000,31.1032,32.6665,30.9334,32.5144,131974.90781841,0
+BMA.US,D,20140908,000000,32.5144,33.1085,31.5956,32.1143,163031.92642567,0
+BMA.US,D,20140909,000000,31.8597,32.1908,30.772,32.1143,192234.25062889,0
+BMA.US,D,20140910,000000,32.0547,32.9725,31.8084,32.4967,241175.669264,0
+BMA.US,D,20140911,000000,32.4716,32.7942,32.4118,32.5472,122987.6805415,0
+BMA.US,D,20140912,000000,32.522,34.366,32.4967,33.882,215691.31049037,0
+BMA.US,D,20140915,000000,33.8734,34.2036,32.5993,33.533,131298.42679591,0
+BMA.US,D,20140916,000000,33.4565,35.5628,33.1674,35.3175,207667.88105694,0
+BMA.US,D,20140917,000000,35.309,35.5711,34.2728,34.6971,185801.78448772,0
+BMA.US,D,20140918,000000,34.6636,35.3678,34.5273,34.9779,119331.89561793,0
+BMA.US,D,20140919,000000,34.824,35.0115,33.5591,34.3399,186105.18247406,0
+BMA.US,D,20140922,000000,33.8482,35.4285,33.7979,35.3006,175219.30560781,0
+BMA.US,D,20140923,000000,35.309,35.4024,33.7801,34.213,235686.63149019,0
+BMA.US,D,20140924,000000,34.213,34.2297,33.4565,33.9844,98082.243720574,0
+BMA.US,D,20140925,000000,33.6691,33.9668,33.1506,33.2103,82838.371043689,0
+BMA.US,D,20140926,000000,33.1002,34.1618,33.0404,33.9844,80359.727423959,0
+BMA.US,D,20140929,000000,33.3036,33.9238,32.9725,33.6785,148298.36272931,0
+BMA.US,D,20140930,000000,33.3726,34.1196,33.3726,33.6514,170760.53449428,0
+BMA.US,D,20141001,000000,33.4481,34.1273,32.812,32.8886,311167.33334607,0
+BMA.US,D,20141002,000000,32.8372,32.8372,30.3812,31.0612,394805.47434665,0
+BMA.US,D,20141003,000000,31.1032,31.5538,29.7357,29.8038,170710.14684285,0
+BMA.US,D,20141006,000000,30.1265,30.6946,29.0651,29.2694,162158.18310815,0
+BMA.US,D,20141007,000000,29.2777,29.5567,28.1985,28.2825,126301.47268189,0
+BMA.US,D,20141008,000000,28.5884,29.2432,28.0782,29.149,231364.01424332,0
+BMA.US,D,20141009,000000,28.8944,28.9541,27.484,27.4925,176405.02353316,0
+BMA.US,D,20141010,000000,27.4747,28.0372,26.1333,27.0251,339442.31034727,0
+BMA.US,D,20141013,000000,27.1865,27.9858,26.5847,26.651,89626.766978004,0
+BMA.US,D,20141014,000000,26.8124,27.4421,26.3377,27.069,167149.77683371,0
+BMA.US,D,20141015,000000,26.6687,27.2293,23.8135,27.0512,399174.19093419,0
+BMA.US,D,20141016,000000,25.8788,27.7648,25.3685,27.11,325095.76669709,0
+BMA.US,D,20141017,000000,27.6462,29.6004,27.3982,28.5539,197024.29374868,0
+BMA.US,D,20141020,000000,28.5539,30.4755,28.3674,29.4642,198047.05586514,0
+BMA.US,D,20141021,000000,29.4894,30.2292,29.3113,30.2198,100966.1327072,0
+BMA.US,D,20141022,000000,30.1182,31.0612,29.4381,29.677,115041.44070176,0
+BMA.US,D,20141023,000000,29.8289,31.3756,29.8038,30.5845,147127.65389161,0
+BMA.US,D,20141024,000000,30.5779,31.936,30.2375,31.605,122259.73978985,0
+BMA.US,D,20141027,000000,31.0771,31.3159,30.0333,31.0527,92226.555376728,0
+BMA.US,D,20141028,000000,31.537,33.0835,31.5192,32.9043,98082.243720574,0
+BMA.US,D,20141029,000000,32.9472,33.4995,31.7738,31.8084,113656.31632604,0
+BMA.US,D,20141030,000000,32.5387,33.8146,31.757,33.6021,162707.08688553,0
+BMA.US,D,20141031,000000,34.3334,35.921,34.2392,35.8864,194994.85068115,0
+BMA.US,D,20141103,000000,35.8183,36.752,34.6878,35.2325,410669.00792846,0
+BMA.US,D,20141104,000000,34.9779,36.6858,34.9779,35.9974,275768.40009351,0
+BMA.US,D,20141105,000000,36.3799,36.5235,34.8333,36.1849,180733.00116848,0
+BMA.US,D,20141106,000000,36.1756,36.1756,34.476,35.3426,116901.49549426,0
+BMA.US,D,20141107,000000,34.6728,35.836,34.5711,34.8762,160666.9230411,0
+BMA.US,D,20141110,000000,34.7485,35.4358,34.0684,34.2214,95615.392955435,0
+BMA.US,D,20141111,000000,34.144,34.9863,33.2018,34.2392,93341.516174531,0
+BMA.US,D,20141112,000000,34.1273,34.4509,34.0778,34.3828,60337.604481873,0
+BMA.US,D,20141113,000000,34.3492,34.6291,34.0684,34.4163,79816.184035029,0
+BMA.US,D,20141114,000000,34.3399,34.9779,33.7457,34.0013,51546.567422273,0
+BMA.US,D,20141117,000000,34.086,35.3332,33.7457,34.8921,73889.73856363,0
+BMA.US,D,20141118,000000,34.9947,36.0982,34.9172,35.3266,152571.66440244,0
+BMA.US,D,20141119,000000,35.0795,36.9749,35.046,36.1504,207588.54730787,0
+BMA.US,D,20141120,000000,35.7923,36.822,35.6821,35.878,83488.050123947,0
+BMA.US,D,20141121,000000,36.7697,37.0935,36.0561,36.8052,127235.25235005,0
+BMA.US,D,20141124,000000,36.9236,38.945,36.7875,37.875,194068.57555681,0
+BMA.US,D,20141125,000000,38.2837,38.2837,36.8723,37.4925,132894.75047659,0
+BMA.US,D,20141126,000000,37.4162,38.1819,36.9152,37.9254,170256.6579799,0
+BMA.US,D,20141128,000000,37.5608,37.5608,35.6821,35.947,114553.64535274,0
+BMA.US,D,20141201,000000,35.351,35.6821,34.6038,35.5134,131831.24940791,0
+BMA.US,D,20141202,000000,35.6737,36.2605,35.1813,35.7428,124974.24050143,0
+BMA.US,D,20141203,000000,35.9805,36.7286,35.5982,36.4395,83440.878705579,0
+BMA.US,D,20141204,000000,36.7119,37.1783,36.1074,37.0169,118448.50360123,0
+BMA.US,D,20141205,000000,37.3397,38.9282,36.7445,38.8181,150554.01418949,0
+BMA.US,D,20141208,000000,38.8088,40.1015,38.5122,38.8703,280265.76600389,0
+BMA.US,D,20141209,000000,38.6894,38.6894,35.6915,35.8687,204964.10112227,0
+BMA.US,D,20141210,000000,35.5552,36.2772,33.7196,33.9844,182810.68773207,0
+BMA.US,D,20141211,000000,33.882,35.0544,33.2961,34.7315,187171.89977579,0
+BMA.US,D,20141212,000000,34.4424,35.1048,34.102,34.3735,113494.43259484,0
+BMA.US,D,20141215,000000,34.408,34.6971,32.132,32.6917,221277.90733397,0
+BMA.US,D,20141216,000000,32.2672,32.879,32.2672,32.5472,193727.65485135,0
+BMA.US,D,20141217,000000,32.8026,33.7279,32.6254,32.7094,185241.08785574,0
+BMA.US,D,20141218,000000,33.7541,34.5853,32.7681,34.1701,194872.63382446,0
+BMA.US,D,20141219,000000,34.4602,36.4301,34.1962,36.1504,422306.41125553,0
+BMA.US,D,20141222,000000,36.4815,37.0253,35.4358,36.6009,113924.33574859,0
+BMA.US,D,20141223,000000,37.3648,38.1641,36.6765,37.3826,174896.61022305,0
+BMA.US,D,20141224,000000,37.5608,37.5608,36.3621,36.8546,57004.514943056,0
+BMA.US,D,20141226,000000,36.8462,36.8462,36.2352,36.3454,54356.483048274,0
+BMA.US,D,20141229,000000,36.3967,37.0757,36.2184,36.9907,62569.670232859,0
+BMA.US,D,20141230,000000,36.9825,37.7054,35.9974,36.5328,102498.13172648,0
+BMA.US,D,20141231,000000,36.4731,37.5523,36.4731,37.1531,59813.358491368,0
+BMA.US,D,20150102,000000,37.7054,37.7054,35.3266,35.5134,87841.75762383,0
+BMA.US,D,20150105,000000,34.6971,34.7904,33.5591,34.2474,93221.44347323,0
+BMA.US,D,20150106,000000,34.2728,34.6552,33.8146,33.9574,94410.377631656,0
+BMA.US,D,20150107,000000,34.5853,35.4024,34.3492,34.6205,99754.684917278,0
+BMA.US,D,20150108,000000,35.0376,36.0152,34.4255,35.4107,87626.270008101,0
+BMA.US,D,20150109,000000,35.4199,36.1923,35.2409,35.7521,56203.67290848,0
+BMA.US,D,20150112,000000,35.5982,35.6234,34.4509,35.5552,66489.186268213,0
+BMA.US,D,20150113,000000,36.1074,36.5067,35.4107,36.5067,77718.127995317,0
+BMA.US,D,20150114,000000,36.4992,36.7286,35.4024,36.7286,83837.547450951,0
+BMA.US,D,20150115,000000,37.3144,37.3144,36.1578,36.5926,120433.99148345,0
+BMA.US,D,20150116,000000,36.8052,36.8052,35.7679,36.6176,143594.08582474,0
+BMA.US,D,20150120,000000,36.5328,36.5328,35.0282,35.2325,255105.17469269,0
+BMA.US,D,20150121,000000,35.0376,35.0627,34.3735,34.6291,557669.08457495,0
+BMA.US,D,20150122,000000,34.6291,34.6291,32.4538,34.102,594314.8441812,0
+BMA.US,D,20150123,000000,33.8734,34.1534,33.1262,34.0339,151838.36326234,0
+BMA.US,D,20150126,000000,33.9751,34.1795,32.9043,32.9725,144368.12591706,0
+BMA.US,D,20150127,000000,32.7776,33.9844,32.5555,33.6347,111174.45647324,0
+BMA.US,D,20150128,000000,33.6104,33.6104,32.327,32.7598,114343.51812544,0
+BMA.US,D,20150129,000000,33.0582,33.4313,32.4379,32.5061,74761.337725759,0
+BMA.US,D,20150130,000000,32.3363,33.0404,32.285,32.8288,65208.053428429,0
+BMA.US,D,20150202,000000,32.938,34.1273,32.6917,34.1196,72976.328371584,0
+BMA.US,D,20150203,000000,34.3492,35.2932,34.3492,35.1299,119122.84046835,0
+BMA.US,D,20150204,000000,34.5534,35.9387,34.5534,35.9125,189692.35442545,0
+BMA.US,D,20150205,000000,35.6737,36.2688,35.5039,35.6401,149552.69362684,0
+BMA.US,D,20150206,000000,35.5628,36.5328,35.1299,36.3706,104291.71770219,0
+BMA.US,D,20150209,000000,36.3621,36.7035,36.0225,36.6092,269012.1664899,0
+BMA.US,D,20150210,000000,36.5926,38.0186,36.4815,37.7902,132285.81034857,0
+BMA.US,D,20150211,000000,37.5775,38.5802,37.5775,38.3927,142663.52238966,0
+BMA.US,D,20150212,000000,38.5373,40.7807,38.3677,40.7629,194512.41572057,0
+BMA.US,D,20150213,000000,40.6109,42.3094,40.6025,42.0547,264574.83693019,0
+BMA.US,D,20150217,000000,42.0547,44.9343,41.8765,44.0174,357268.81817984,0
+BMA.US,D,20150218,000000,44.1292,44.6889,43.2776,44.2048,353400.76187362,0
+BMA.US,D,20150219,000000,44.0519,44.3914,42.7003,44.3233,278347.81901613,0
+BMA.US,D,20150220,000000,44.3485,45.4529,43.9577,45.3857,150880.99788498,0
+BMA.US,D,20150223,000000,45.4529,47.781,45.394,47.3305,261362.89217037,0
+BMA.US,D,20150224,000000,46.6347,48.0283,45.1563,47.407,270823.97778633,0
+BMA.US,D,20150225,000000,47.2373,47.6364,45.785,45.9882,213882.71542702,0
+BMA.US,D,20150226,000000,46.1842,46.4472,42.5735,43.5919,241151.01147711,0
+BMA.US,D,20150227,000000,43.092,43.66,42.6331,42.9895,177024.6844381,0
+BMA.US,D,20150302,000000,43.202,44.0089,42.4885,43.4651,173023.69049829,0
+BMA.US,D,20150303,000000,43.4147,44.0089,41.5959,43.2189,213983.49072987,0
+BMA.US,D,20150304,000000,43.3383,44.3485,42.5976,44.0174,210806.92453384,0
+BMA.US,D,20150305,000000,43.9661,47.1869,43.9661,46.8129,179378.96704577,0
+BMA.US,D,20150306,000000,46.8129,48.4358,46.728,47.645,209394.99821584,0
+BMA.US,D,20150309,000000,47.9004,48.5123,46.1245,47.8659,288138.03248299,0
+BMA.US,D,20150310,000000,47.3818,48.4955,47.3818,47.8156,137243.09758801,0
+BMA.US,D,20150311,000000,47.9173,48.155,47.7474,47.9433,190209.09587211,0
+BMA.US,D,20150312,000000,48.0955,49.1839,47.8324,48.7409,353345.01383373,0
+BMA.US,D,20150313,000000,48.1299,52.2752,46.9313,52.2752,251767.79684312,0
+BMA.US,D,20150316,000000,48.5889,52.7948,48.5889,52.3274,318504.63305777,0
+BMA.US,D,20150317,000000,53.0746,56.3289,51.8591,56.2852,531548.98373105,0
+BMA.US,D,20150318,000000,56.2096,56.2096,54.6715,55.7169,455981.44358226,0
+BMA.US,D,20150319,000000,55.8599,56.923,53.9149,55.1807,476934.12995943,0
+BMA.US,D,20150320,000000,55.1807,56.4399,54.9093,54.9951,122058.1891841,0
+BMA.US,D,20150323,000000,55.0632,56.1582,52.2426,52.9644,268245.63094142,0
+BMA.US,D,20150324,000000,52.5989,52.6753,50.4404,52.0391,209511.85468407,0
+BMA.US,D,20150325,000000,52.0215,53.5082,50.5085,51.3675,227403.75925575,0
+BMA.US,D,20150326,000000,51.2305,51.6222,49.0542,49.7697,285314.17984701,0
+BMA.US,D,20150327,000000,49.5822,50.3208,48.5207,50.126,271541.19776109,0
+BMA.US,D,20150330,000000,50.253,51.9028,50.253,51.6474,148542.79644268,0
+BMA.US,D,20150331,000000,51.7919,52.2499,48.0199,48.5963,237971.229048,0
+BMA.US,D,20150401,000000,48.5796,50.5085,47.5777,49.753,138536.0232824,0
+BMA.US,D,20150402,000000,50.0672,50.6699,49.1402,49.3956,99812.577112549,0
+BMA.US,D,20150406,000000,49.2595,50.6624,49.2595,50.169,79449.533464983,0
+BMA.US,D,20150407,000000,50.1782,50.7547,49.7697,50.3041,79695.039256037,0
+BMA.US,D,20150408,000000,50.5335,50.653,49.0302,49.6336,192916.09203985,0
+BMA.US,D,20150409,000000,49.4722,50.6195,48.4955,48.8603,227281.54239906,0
+BMA.US,D,20150410,000000,49.2427,49.9479,48.4358,48.5123,427381.62704092,0
+BMA.US,D,20150413,000000,48.6224,49.1074,47.7055,48.1299,187972.74181037,0
+BMA.US,D,20150414,000000,48.9031,49.7613,46.9826,46.9826,203037.57751299,0
+BMA.US,D,20150415,000000,46.9575,47.3492,45.4445,47.2465,232579.75034401,0
+BMA.US,D,20150416,000000,47.2551,47.5357,46.2345,46.6422,82217.638061066,0
+BMA.US,D,20150417,000000,46.2345,46.6589,45.6237,46.0834,156427.92785407,0
+BMA.US,D,20150420,000000,46.2429,46.9575,45.3595,45.7933,86138.22617411,0
+BMA.US,D,20150421,000000,45.7337,45.9286,45.1815,45.6142,151037.52122776,0
+BMA.US,D,20150422,000000,45.6814,47.7055,45.6814,47.2802,133838.17884397,0
+BMA.US,D,20150423,000000,47.1533,49.9134,47.1533,48.877,200095.7963311,0
+BMA.US,D,20150424,000000,48.9975,49.9655,48.6653,49.0225,127620.12824083,0
+BMA.US,D,20150427,000000,49.2847,50.3471,48.3081,48.5123,70150.331580229,0
+BMA.US,D,20150428,000000,48.4358,49.1747,47.9591,49.1747,37076.734837709,0
+BMA.US,D,20150429,000000,48.6476,49.0542,47.9509,48.241,142185.37573981,0
+BMA.US,D,20150430,000000,48.1895,48.5963,46.9313,46.9406,124176.61469992,0
+BMA.US,D,20150501,000000,47.2289,47.2289,46.0993,46.2429,74742.040327335,0
+BMA.US,D,20150504,000000,46.2094,48.0609,46.2094,47.1702,145128.22899941,0
+BMA.US,D,20150505,000000,47.3902,47.6786,45.3353,45.9034,144774.44336165,0
+BMA.US,D,20150506,000000,46.1077,46.1077,44.7561,45.3763,188182.86903765,0
+BMA.US,D,20150507,000000,45.1898,45.1898,43.9922,45.0453,153675.90442335,0
+BMA.US,D,20150508,000000,45.1982,46.0648,45.0966,45.6412,84864.597878158,0
+BMA.US,D,20150511,000000,45.4874,46.7363,45.4874,46.4043,80272.889131053,0
+BMA.US,D,20150512,000000,45.8875,46.5153,45.742,46.3296,53894.4175638,0
+BMA.US,D,20150513,000000,46.4126,46.9406,45.9118,46.3539,56968.06430159,0
+BMA.US,D,20150514,000000,46.5489,47.0078,46.2177,46.3363,41667.371507125,0
+BMA.US,D,20150515,000000,46.3296,46.4985,45.8268,46.0741,61163.104303323,0
+BMA.US,D,20150518,000000,45.9809,46.9751,45.5649,46.6515,126006.65131709,0
+BMA.US,D,20150519,000000,46.9061,47.2289,45.6999,45.9809,64066.290688372,0
+BMA.US,D,20150520,000000,46.1327,46.2522,45.3857,45.9714,119821.83512235,0
+BMA.US,D,20150521,000000,45.9631,46.4043,45.505,45.785,60381.559667172,0
+BMA.US,D,20150522,000000,45.6655,45.6814,44.2804,45.1302,122764.68838193,0
+BMA.US,D,20150526,000000,45.1058,45.1058,44.1629,44.4752,112373.03933086,0
+BMA.US,D,20150527,000000,44.4847,44.8503,43.5669,44.1461,91220.946503325,0
+BMA.US,D,20150528,000000,43.9165,44.1199,43.2618,43.6014,84567.632357974,0
+BMA.US,D,20150529,000000,43.4577,43.4577,42.0717,42.0717,197859.44226935,0
+BMA.US,D,20150601,000000,41.775,42.8709,40.9335,42.8365,154294.49325058,0
+BMA.US,D,20150602,000000,42.6414,46.5834,42.6414,45.9631,338646.82870115,0
+BMA.US,D,20150603,000000,46.1935,46.4304,43.9829,44.9866,127708.03861142,0
+BMA.US,D,20150604,000000,44.6983,46.5331,44.5108,46.2868,555560.30775833,0
+BMA.US,D,20150605,000000,46.6085,46.6085,44.6208,45.6907,92986.658459077,0
+BMA.US,D,20150608,000000,45.5554,45.742,44.1965,44.1965,83688.528652013,0
+BMA.US,D,20150609,000000,44.2459,45.0285,44.2459,44.8503,104856.70264492,0
+BMA.US,D,20150610,000000,45.1637,45.4781,43.7964,44.1023,73932.621671237,0
+BMA.US,D,20150611,000000,44.3148,45.1898,42.8541,43.3887,128836.9364192,0
+BMA.US,D,20150612,000000,43.0575,43.1937,42.233,42.9895,90748.160241949,0
+BMA.US,D,20150615,000000,42.6583,42.6583,41.1789,41.7069,101695.14553653,0
+BMA.US,D,20150616,000000,41.9876,42.1741,40.4234,40.526,120998.97642619,0
+BMA.US,D,20150617,000000,40.2712,40.2712,37.765,38.334,486820.83041841,0
+BMA.US,D,20150618,000000,38.334,38.9365,37.4925,37.6027,114995.3413611,0
+BMA.US,D,20150619,000000,37.5868,39.5401,37.2967,38.6894,107580.85205569,0
+BMA.US,D,20150622,000000,38.265,41.2908,38.265,40.4234,335690.0384316,0
+BMA.US,D,20150623,000000,40.2797,40.3972,39.2424,39.9225,150380.33760367,0
+BMA.US,D,20150624,000000,39.9225,40.1688,38.7415,38.9719,145012.44460888,0
+BMA.US,D,20150625,000000,39.0895,39.7275,38.4944,39.1661,176202.40084971,0
+BMA.US,D,20150626,000000,40.0335,40.4914,39.3274,39.9719,109582.4211033,0
+BMA.US,D,20150629,000000,39.4038,39.4038,38.2397,38.8088,131475.31961476,0
+BMA.US,D,20150630,000000,38.9188,39.847,38.5027,38.7415,108033.26884096,0
+BMA.US,D,20150701,000000,39.2845,39.4972,38.0113,38.4012,110759.56240713,0
+BMA.US,D,20150702,000000,38.3423,38.5802,37.3826,38.2742,95693.65462682,0
+BMA.US,D,20150706,000000,37.9682,39.081,37.765,38.1474,106050.9971918,0
+BMA.US,D,20150707,000000,38.3591,38.8526,37.4245,38.4012,89453.090392192,0
+BMA.US,D,20150708,000000,38.4012,39.056,37.8237,38.4691,128178.68071742,0
+BMA.US,D,20150709,000000,38.6659,39.7443,38.529,39.1576,107814.56499216,0
+BMA.US,D,20150710,000000,39.5401,40.526,39.3702,40.2284,103109.2160099,0
+BMA.US,D,20150713,000000,40.3395,41.248,40.1257,40.7974,82980.957376486,0
+BMA.US,D,20150714,000000,40.9672,42.607,40.6435,41.9354,164581.078688,0
+BMA.US,D,20150715,000000,41.886,42.8952,41.6911,42.6153,179417.56184261,0
+BMA.US,D,20150716,000000,42.7525,43.9419,42.454,42.5735,212689.49295781,0
+BMA.US,D,20150717,000000,42.4885,43.329,42.301,42.5818,139360.45102615,0
+BMA.US,D,20150720,000000,42.7851,42.7851,40.1845,40.2452,148542.79644268,0
+BMA.US,D,20150721,000000,40.4066,40.5344,38.6054,39.7275,106167.85366002,0
+BMA.US,D,20150722,000000,39.7275,39.9132,38.7062,38.9113,136299.66922065,0
+BMA.US,D,20150723,000000,38.8088,38.8088,37.4245,37.6111,195387.23111576,0
+BMA.US,D,20150724,000000,37.6801,37.6801,35.8015,36.0982,184207.6049624,0
+BMA.US,D,20150727,000000,35.6494,36.0152,35.2671,35.4872,132770.38946453,0
+BMA.US,D,20150728,000000,35.7428,36.2446,35.351,35.8015,145480.94255948,0
+BMA.US,D,20150729,000000,35.8864,36.3538,35.2838,36.0897,169727.05160093,0
+BMA.US,D,20150730,000000,35.8947,36.7613,35.836,36.5235,96046.368186894,0
+BMA.US,D,20150731,000000,36.822,37.8927,36.1578,36.2865,82746.172362332,0
+BMA.US,D,20150803,000000,36.1074,37.1448,36.1074,36.7203,92995.235080598,0
+BMA.US,D,20150804,000000,36.669,37.1531,34.9779,35.1131,172670.97693822,0
+BMA.US,D,20150805,000000,35.2838,36.6009,35.046,36.1242,140303.87939353,0
+BMA.US,D,20150806,000000,36.1168,39.081,35.7764,38.1381,332703.22998672,0
+BMA.US,D,20150807,000000,38.2063,40.3972,38.1214,39.847,396072.67017647,0
+BMA.US,D,20150810,000000,40.0419,42.6414,38.8359,42.3177,311090.14375239,0
+BMA.US,D,20150811,000000,42.7608,42.7608,40.0745,40.9672,320570.52676678,0
+BMA.US,D,20150812,000000,40.5344,41.2731,40.2191,41.1453,110051.9911316,0
+BMA.US,D,20150813,000000,40.8655,44.1535,40.7368,43.7701,201389.79410315,0
+BMA.US,D,20150814,000000,43.9577,43.9577,40.5513,41.0101,224460.90599616,0
+BMA.US,D,20150817,000000,40.9335,41.886,40.194,41.3244,116880.05394046,0
+BMA.US,D,20150818,000000,41.2563,41.2908,40.2536,40.6025,81804.888150342,0
+BMA.US,D,20150819,000000,40.6958,40.6958,38.2566,38.8013,171846.54919446,0
+BMA.US,D,20150820,000000,37.917,38.3677,37.3826,37.8835,95221.940443133,0
+BMA.US,D,20150821,000000,37.433,37.4412,34.782,36.9993,194681.80399562,0
+BMA.US,D,20150824,000000,33.9844,35.8528,31.451,34.3156,198917.58294957,0
+BMA.US,D,20150825,000000,35.6327,37.5691,34.2979,34.3828,134535.02934259,0
+BMA.US,D,20150826,000000,35.1131,37.0421,35.0207,36.7613,87102.024017596,0
+BMA.US,D,20150827,000000,37.195,38.861,36.3706,38.3591,125825.47018744,0
+BMA.US,D,20150828,000000,38.6138,40.1351,37.5944,38.3854,46259.08025423,0
+BMA.US,D,20150831,000000,37.5944,38.8013,35.6915,38.0271,84747.741409926,0
+BMA.US,D,20150901,000000,37.3648,38.4355,36.6858,37.2548,133828.53014476,0
+BMA.US,D,20150902,000000,37.9945,37.9945,36.3201,37.2044,62969.555211302,0
+BMA.US,D,20150903,000000,37.1698,38.8359,36.5831,38.0962,153367.14604855,0
+BMA.US,D,20150904,000000,37.459,38.6482,37.1017,38.4944,200683.29490533,0
+BMA.US,D,20150908,000000,39.2686,40.262,38.8852,39.8301,147954.22579077,0
+BMA.US,D,20150909,000000,40.3814,41.1715,39.6258,39.7956,157722.99770381,0
+BMA.US,D,20150910,000000,39.6175,40.6958,39.4291,40.6267,78579.006380544,0
+BMA.US,D,20150911,000000,40.3478,40.5082,39.6837,40.415,81215.245420735,0
+BMA.US,D,20150914,000000,40.3478,40.8245,39.1913,39.3021,104049.42814421,0
+BMA.US,D,20150915,000000,39.3787,40.1091,38.9543,39.277,77449.036495078,0
+BMA.US,D,20150916,000000,39.2509,39.9896,38.2313,38.7062,120646.26286612,0
+BMA.US,D,20150917,000000,38.7155,38.8526,36.8985,37.0839,220460.98413405,0
+BMA.US,D,20150918,000000,36.6942,37.5608,36.0982,36.8462,121115.83289441,0
+BMA.US,D,20150921,000000,36.948,37.0757,34.6728,34.9172,155133.930082,0
+BMA.US,D,20150922,000000,34.366,34.7485,33.1422,33.7624,177732.25571363,0
+BMA.US,D,20150923,000000,33.7373,34.7904,32.132,32.6413,306204.68571816,0
+BMA.US,D,20150924,000000,32.3092,32.8886,31.757,32.7942,130812.77560223,0
+BMA.US,D,20150925,000000,33.1506,34.74,32.7177,33.8558,225636.9752223,0
+BMA.US,D,20150928,000000,33.5591,33.5591,30.7963,32.09,259753.70355738,0
+BMA.US,D,20150929,000000,32.242,33.3036,31.7234,32.216,179378.96704577,0
+BMA.US,D,20150930,000000,32.6665,33.1329,32.0293,32.6254,82274.458178648,0
+BMA.US,D,20151001,000000,32.6254,32.812,31.4437,31.5611,140184.87876993,0
+BMA.US,D,20151002,000000,31.0612,32.0211,30.525,32.0211,180791.96544143,0
+BMA.US,D,20151005,000000,32.3521,33.644,32.3521,32.8203,106165.70950465,0
+BMA.US,D,20151006,000000,32.7263,33.2439,32.0629,32.4285,165019.5584633,0
+BMA.US,D,20151007,000000,32.4789,34.1534,32.4789,33.8903,152426.93391425,0
+BMA.US,D,20151008,000000,33.9071,37.8321,33.4826,37.2127,218457.27093108,0
+BMA.US,D,20151009,000000,37.2127,37.3826,36.2007,36.8303,292845.52562064,0
+BMA.US,D,20151012,000000,36.7613,40.1351,36.6597,39.3367,265726.24836947,0
+BMA.US,D,20151013,000000,38.7062,38.7062,37.6027,38.0616,212454.70794366,0
+BMA.US,D,20151014,000000,38.0877,38.6054,36.8723,37.8321,109109.63484193,0
+BMA.US,D,20151015,000000,38.1819,38.3927,37.5608,38.1819,93926.870593377,0
+BMA.US,D,20151016,000000,38.3245,39.1418,36.8379,38.8526,165372.27202337,0
+BMA.US,D,20151019,000000,38.6138,38.6138,37.2631,37.5691,130259.5835141,0
+BMA.US,D,20151020,000000,37.6361,38.529,37.3302,38.1968,145006.01214273,0
+BMA.US,D,20151021,000000,38.5887,38.5887,36.8985,37.1698,193857.37625186,0
+BMA.US,D,20151022,000000,37.6539,37.8489,36.3368,37.058,116054.55411901,0
+BMA.US,D,20151023,000000,37.1353,39.2424,37.1271,38.8088,335690.0384316,0
+BMA.US,D,20151026,000000,46.728,48.5375,45.4781,46.7185,717635.94088435,0
+BMA.US,D,20151027,000000,46.048,47.144,45.6142,47.0515,181028.89461097,0
+BMA.US,D,20151028,000000,47.0515,55.0464,47.0515,53.3972,703749.31856326,0
+BMA.US,D,20151029,000000,52.6501,55.1219,52.6501,53.9149,364997.42624846,0
+BMA.US,D,20151030,000000,53.5242,54.357,49.7268,52.4457,589105.61868453,0
+BMA.US,D,20151102,000000,52.5307,54.1621,51.181,51.7228,199330.3328603,0
+BMA.US,D,20151103,000000,51.07,51.9291,49.7268,51.3506,267067.4175599,0
+BMA.US,D,20151104,000000,51.4936,51.6632,50.5504,51.1119,220099.69395245,0
+BMA.US,D,20151105,000000,51.1548,52.1408,50.3817,50.6446,186559.74341469,0
+BMA.US,D,20151106,000000,51.2565,52.2499,50.5335,50.9674,109227.56338784,0
+BMA.US,D,20151109,000000,51.2565,52.3517,50.3386,50.9422,148402.35426527,0
+BMA.US,D,20151110,000000,50.9422,52.0298,50.126,51.5624,132063.89026669,0
+BMA.US,D,20151111,000000,52.4197,53.8982,51.6978,52.4794,417257.9974124,0
+BMA.US,D,20151112,000000,51.596,53.4486,50.7295,52.3609,216810.55959893,0
+BMA.US,D,20151113,000000,52.7686,53.1249,52.0802,52.8199,150660.14988082,0
+BMA.US,D,20151116,000000,53.1007,55.8439,53.0232,55.2245,394425.95884431,0
+BMA.US,D,20151117,000000,55.3933,57.6963,55.189,55.7841,291434.67138034,0
+BMA.US,D,20151118,000000,56.3374,57.0929,53.7881,54.6126,300262.15908141,0
+BMA.US,D,20151119,000000,55.2152,55.4709,53.9589,54.5016,247647.80227971,0
+BMA.US,D,20151120,000000,55.0371,59.2597,54.1098,57.7887,531432.12726281,0
+BMA.US,D,20151123,000000,59.047,59.047,50.4067,52.9812,514010.86479714,0
+BMA.US,D,20151124,000000,52.8451,53.4737,51.265,52.012,177615.39924539,0
+BMA.US,D,20151125,000000,52.012,52.582,47.7129,48.8434,345107.16886227,0
+BMA.US,D,20151127,000000,49.3528,50.5504,48.2148,48.4526,143715.23060374,0
+BMA.US,D,20151130,000000,49.0225,50.0317,48.1971,49.1839,294730.23820001,0
+BMA.US,D,20151201,000000,49.4209,49.9049,47.7559,48.6046,198602.39210866,0
+BMA.US,D,20151202,000000,48.8343,48.9535,47.3492,48.4955,219051.20197145,0
+BMA.US,D,20151203,000000,49.1494,49.6596,46.2177,47.3053,124811.28469252,0
+BMA.US,D,20151204,000000,47.1869,48.3081,46.4649,47.8249,83688.528652013,0
+BMA.US,D,20151207,000000,47.7222,48.046,45.7775,47.3305,204333.71944043,0
+BMA.US,D,20151208,000000,47.0246,48.1299,46.9229,47.9173,140339.25795731,0
+BMA.US,D,20151209,000000,47.8408,50.195,47.8408,48.9452,163725.56069122,0
+BMA.US,D,20151210,000000,48.7073,49.5486,47.7474,47.935,94751.298337138,0
+BMA.US,D,20151211,000000,46.8967,47.9004,46.3204,46.4221,79214.74845083,0
+BMA.US,D,20151214,000000,46.3119,46.3119,43.8401,44.3914,159843.56737503,0
+BMA.US,D,20151215,000000,45.0536,46.8967,44.7644,46.4126,296612.80662399,0
+BMA.US,D,20151216,000000,46.2522,47.4593,45.7159,47.2969,189856.38231203,0
+BMA.US,D,20151217,000000,46.9144,50.1083,46.9144,48.5796,168904.76801255,0
+BMA.US,D,20151218,000000,48.4955,49.2772,44.9521,45.2402,117703.40960652,0
+BMA.US,D,20151221,000000,45.0033,46.7363,44.6721,46.2177,131004.67750878,0
+BMA.US,D,20151222,000000,46.1077,46.8884,45.6237,46.3119,101558.99166988,0
+BMA.US,D,20151223,000000,46.0834,47.9173,46.0834,47.7896,116290.41121086,0
+BMA.US,D,20151224,000000,47.5777,48.1626,47.2551,47.3902,36037.891555909,0
+BMA.US,D,20151228,000000,46.9658,48.38,46.2606,48.0955,49081.860812516,0
+BMA.US,D,20151229,000000,48.2493,49.0683,47.7857,48.4787,64717.04184632,0
+BMA.US,D,20151230,000000,48.5123,49.5729,48.0114,49.0637,100967.20478489,0
+BMA.US,D,20151231,000000,49.1074,49.6084,48.767,49.3788,73866.152854446,0
+BMA.US,D,20160104,000000,48.8855,49.7025,48.5123,49.3266,130856.73078753,0
+BMA.US,D,20160105,000000,49.2772,50.1083,49.1915,49.6336,182378.64042293,0
+BMA.US,D,20160106,000000,48.9975,50.0672,48.6224,48.962,135857.9732123,0
+BMA.US,D,20160107,000000,47.6114,49.3361,47.518,48.9199,160860.96910303,0
+BMA.US,D,20160108,000000,49.5142,49.6932,47.7316,47.9937,121352.76206395,0
+BMA.US,D,20160111,000000,48.5963,49.9049,48.3164,49.5066,88196.615339285,0
+BMA.US,D,20160112,000000,49.8285,50.7222,49.2679,50.4581,203048.29828989,0
+BMA.US,D,20160113,000000,50.8322,51.6045,50.4749,51.2565,202127.38355401,0
+BMA.US,D,20160114,000000,51.0524,51.2137,49.9703,50.2444,240042.48314545,0
+BMA.US,D,20160115,000000,50.2276,50.2276,46.9826,49.1662,194600.32609115,0
+BMA.US,D,20160119,000000,49.3873,49.9655,48.6821,49.4974,107932.49353808,0
+BMA.US,D,20160120,000000,48.851,49.071,44.9267,47.1188,414443.79347565,0
+BMA.US,D,20160121,000000,46.5581,48.3332,45.6655,48.1205,198290.4175008,0
+BMA.US,D,20160122,000000,49.0813,50.5421,48.393,50.2799,117987.51019443,0
+BMA.US,D,20160125,000000,50.253,50.9674,49.5916,49.9479,121938.11648279,0
+BMA.US,D,20160126,000000,49.9311,51.9692,49.0542,50.8658,141750.11219761,0
+BMA.US,D,20160127,000000,50.9254,51.765,50.6624,51.4178,177250.89283073,0
+BMA.US,D,20160128,000000,51.681,51.7397,51.1558,51.6978,92809.765640194,0
+BMA.US,D,20160129,000000,51.8265,54.3748,51.5457,54.3477,117620.85962439,0
+BMA.US,D,20160201,000000,53.3384,54.2553,52.2341,54.1016,234957.61866086,0
+BMA.US,D,20160202,000000,53.1406,53.4486,52.2752,52.5643,176618.36699351,0
+BMA.US,D,20160203,000000,53.1501,53.1501,49.975,50.6018,120025.52988348,0
+BMA.US,D,20160204,000000,50.7379,53.8813,50.3817,53.7368,162614.88820418,0
+BMA.US,D,20160205,000000,53.5242,54.6882,53.1678,54.2899,112427.71529308,0
+BMA.US,D,20160208,000000,53.3805,56.0556,52.8199,54.7833,107258.15667094,0
+BMA.US,D,20160209,000000,54.3748,54.8422,53.415,54.4849,85543.223056052,0
+BMA.US,D,20160210,000000,54.7059,56.1424,53.8478,54.8327,90872.521254012,0
+BMA.US,D,20160211,000000,53.3637,54.5016,51.8172,52.8702,89393.054041542,0
+BMA.US,D,20160212,000000,53.9233,55.3077,53.2117,54.5267,148327.30882696,0
+BMA.US,D,20160216,000000,54.9606,56.4223,54.9606,56.4223,162948.30436583,0
+BMA.US,D,20160217,000000,57.0491,57.8204,55.7246,56.6424,170658.68711373,0
+BMA.US,D,20160218,000000,57.0658,58.9696,56.1658,58.5712,226852.71132297,0
+BMA.US,D,20160219,000000,57.9081,58.2215,56.6928,57.3214,125146.84500956,0
+BMA.US,D,20160222,000000,58.1898,59.7344,56.6247,57.7048,196109.81147895,0
+BMA.US,D,20160223,000000,57.7121,58.2822,56.6497,57.9921,106521.63929779,0
+BMA.US,D,20160224,000000,56.8625,59.4546,56.7515,58.8847,100801.03274291,0
+BMA.US,D,20160225,000000,58.7065,62.4274,58.7065,61.3996,182665.95724391,0
+BMA.US,D,20160226,000000,61.8584,63.4097,58.2644,59.3688,381409.86360765,0
+BMA.US,D,20160229,000000,59.8622,62.9208,57.0313,57.0929,198584.16678792,0
+BMA.US,D,20160301,000000,57.7197,58.3586,55.0958,57.355,299857.98579221,0
+BMA.US,D,20160302,000000,57.355,60.1757,57.3214,59.8195,303513.77071577,0
+BMA.US,D,20160303,000000,59.4705,60.9834,57.4828,58.298,298836.29575345,0
+BMA.US,D,20160304,000000,57.7719,58.3148,54.9811,56.1927,347487.18133451,0
+BMA.US,D,20160307,000000,55.6491,57.0751,55.0594,55.8868,168501.66680104,0
+BMA.US,D,20160308,000000,55.3169,56.5406,55.3077,55.8196,119704.97865413,0
+BMA.US,D,20160309,000000,56.5994,57.3466,55.6359,56.2683,131369.18392343,0
+BMA.US,D,20160310,000000,56.8551,57.8988,55.4877,56.4223,87823.532303097,0
+BMA.US,D,20160311,000000,57.2123,57.619,56.2273,57.5005,109295.10428232,0
+BMA.US,D,20160314,000000,57.5163,57.5163,55.8952,56.1751,111283.80839765,0
+BMA.US,D,20160315,000000,55.8009,56.2683,55.2245,55.8355,113750.65916278,0
+BMA.US,D,20160316,000000,55.7338,57.7289,55.5632,56.5659,147235.93373833,0
+BMA.US,D,20160317,000000,56.5659,56.9138,55.8196,55.9894,127145.19782407,0
+BMA.US,D,20160318,000000,56.3029,57.2533,55.8644,57.0071,156190.99868452,0
+BMA.US,D,20160321,000000,57.0071,57.7197,56.7599,56.9734,54919.323835627,0
+BMA.US,D,20160322,000000,56.9484,57.4735,56.2525,56.8625,58260.989995966,0
+BMA.US,D,20160323,000000,56.4847,57.5154,55.6667,56.5863,108350.60383726,0
+BMA.US,D,20160324,000000,56.2982,56.6293,55.5482,56.2627,86004.216462836,0
+BMA.US,D,20160328,000000,56.4753,56.9445,55.9056,56.3653,101700.50592498,0
+BMA.US,D,20160329,000000,56.1014,56.4688,53.7311,54.0119,145508.81657942,0
+BMA.US,D,20160330,000000,54.6265,55.3598,53.4924,53.6034,113273.58459064,0
+BMA.US,D,20160331,000000,53.8159,55.3077,53.4878,54.9671,169519.06852903,0
+BMA.US,D,20160401,000000,54.4205,55.5902,54.4205,55.3514,224100.68789226,0
+BMA.US,D,20160404,000000,54.8812,55.6843,53.7778,55.1649,154121.88874246,0
+BMA.US,D,20160405,000000,54.3879,54.3879,53.5008,53.51,90519.807693937,0
+BMA.US,D,20160406,000000,53.4756,53.4756,49.9544,50.5598,253074.65954747,0
+BMA.US,D,20160407,000000,50.3808,50.7304,48.4834,49.5114,140721.98969272,0
+BMA.US,D,20160408,000000,49.7239,50.9432,48.8882,50.6959,149283.60212661,0
+BMA.US,D,20160411,000000,51.2677,51.7836,49.3491,49.5534,121075.0939422,0
+BMA.US,D,20160412,000000,49.7239,52.4356,49.6717,52.3153,99177.907119954,0
+BMA.US,D,20160413,000000,53.1174,57.8065,52.6576,57.1236,382744.60033195,0
+BMA.US,D,20160414,000000,57.0285,57.9166,56.2301,57.0285,217362.67960938,0
+BMA.US,D,20160415,000000,56.8932,58.6496,56.3055,57.9427,148200.80365951,0
+BMA.US,D,20160418,000000,57.9772,59.8781,57.5425,59.6989,172907.90610774,0
+BMA.US,D,20160419,000000,60.0908,62.2483,60.0908,62.2483,232021.19786742,0
+BMA.US,D,20160420,000000,61.9751,62.9982,60.1337,60.3808,171265.48308637,0
+BMA.US,D,20160421,000000,60.0226,61.9386,59.4621,60.7893,151759.02951326,0
+BMA.US,D,20160422,000000,59.5879,60.2017,57.2188,57.5928,193585.06851854,0
+BMA.US,D,20160425,000000,57.4725,58.0014,55.1649,56.0929,182380.78457831,0
+BMA.US,D,20160426,000000,56.3999,57.2767,55.0352,56.6377,114437.86096219,0
+BMA.US,D,20160427,000000,56.0333,56.5863,54.5241,55.0277,152552.36700401,0
+BMA.US,D,20160428,000000,54.3366,56.799,53.9532,56.6545,192246.04348348,0
+BMA.US,D,20160429,000000,56.5863,57.1236,53.3729,53.3991,227216.14565996,0
+BMA.US,D,20160502,000000,54.0297,55.828,53.637,54.9512,106699.60419435,0
+BMA.US,D,20160503,000000,54.2861,54.5501,52.3507,52.5717,114942.80955428,0
+BMA.US,D,20160504,000000,52.0085,52.2733,50.474,50.7034,225900.70633409,0
+BMA.US,D,20160505,000000,51.1568,52.8283,50.7892,52.6054,165280.073342,0
+BMA.US,D,20160506,000000,52.0085,52.7545,51.0719,52.597,191764.68060058,0
+BMA.US,D,20160509,000000,52.4356,54.4738,51.2025,54.1574,155052.45217755,0
+BMA.US,D,20160510,000000,54.5408,54.9353,52.236,52.4439,165846.13036242,0
+BMA.US,D,20160511,000000,52.4777,54.498,52.4777,54.3188,143785.98773129,0
+BMA.US,D,20160512,000000,54.1669,54.567,53.1603,53.7732,155745.01436541,0
+BMA.US,D,20160513,000000,53.4243,53.8431,52.665,53.0232,80819.648753051,0
+BMA.US,D,20160516,000000,52.9644,53.8506,52.0502,52.0502,94611.928237413,0
+BMA.US,D,20160517,000000,52.0502,52.8619,50.9936,51.2332,121272.35623719,0
+BMA.US,D,20160518,000000,50.9264,53.2284,50.7556,51.6166,155912.25848508,0
+BMA.US,D,20160519,000000,51.4888,51.7695,50.0653,51.1568,157609.35746867,0
+BMA.US,D,20160520,000000,52.138,52.9644,50.8667,51.6333,84695.209603107,0
+BMA.US,D,20160523,000000,52.0261,54.5576,51.804,52.776,139696.0113432,0
+BMA.US,D,20160524,000000,52.8619,53.4924,51.0028,51.3097,182241.41447858,0
+BMA.US,D,20160525,000000,51.5915,52.5288,50.3899,51.1652,103714.93990486,0
+BMA.US,D,20160526,000000,51.0868,52.2985,51.0868,51.5738,61402.177628237,0
+BMA.US,D,20160527,000000,51.4888,52.7593,51.2415,52.1287,95844.817581136,0
+BMA.US,D,20160531,000000,52.5884,54.1669,52.4439,53.288,146691.31827172,0
+BMA.US,D,20160601,000000,53.6128,54.2833,52.2808,53.4839,129955.11345008,0
+BMA.US,D,20160602,000000,53.3301,56.7748,52.9123,56.246,334020.81346796,0
+BMA.US,D,20160603,000000,56.6377,57.0377,55.0445,56.6722,135128.96038296,0
+BMA.US,D,20160606,000000,56.357,57.5154,56.2301,57.022,122889.049394,0
+BMA.US,D,20160607,000000,57.507,59.0759,57.3969,58.7606,141738.31934301,0
+BMA.US,D,20160608,000000,58.8036,59.6729,58.0536,58.5218,77968.994174823,0
+BMA.US,D,20160609,000000,58.1125,59.1702,57.1871,58.8969,131056.13723791,0
+BMA.US,D,20160610,000000,57.8317,59.6813,57.618,59.5788,218151.72878936,0
+BMA.US,D,20160613,000000,59.4612,59.6644,58.3335,58.9827,157647.95226551,0
+BMA.US,D,20160614,000000,59.0842,60.4611,58.9994,59.8521,308041.15480145,0
+BMA.US,D,20160615,000000,59.9286,61.5785,59.8521,60.3977,264817.12648817,0
+BMA.US,D,20160616,000000,60.2195,60.7893,59.5956,59.8099,142778.2347025,0
+BMA.US,D,20160617,000000,60.6112,63.4842,60.6112,63.3136,348549.61032549,0
+BMA.US,D,20160620,000000,63.4674,65.0195,63.4674,65.0018,332466.30081717,0
+BMA.US,D,20160621,000000,65.027,65.027,62.9982,63.4592,423282.00195362,0
+BMA.US,D,20160622,000000,63.4918,64.7546,63.1437,63.5094,252478.58435171,0
+BMA.US,D,20160623,000000,64.2174,64.4477,61.864,62.6307,144925.60631596,0
+BMA.US,D,20160624,000000,59.5788,60.8838,57.9772,58.7438,336991.54074749,0
+BMA.US,D,20160627,000000,59.0592,59.0592,57.4996,58.0704,224588.48324128,0
+BMA.US,D,20160628,000000,59.5367,61.8053,59.1273,61.2167,132197.89997796,0
+BMA.US,D,20160629,000000,61.6084,63.3219,61.2324,62.9646,89384.477420021,0
+BMA.US,D,20160630,000000,63.2287,63.8592,62.5281,63.279,164486.73585126,0
+BMA.US,D,20160701,000000,63.5261,63.7147,62.7595,63.1522,127387.48738207,0
+BMA.US,D,20160705,000000,63.7147,64.3703,62.6148,63.5188,225002.30522972,0
+BMA.US,D,20160706,000000,62.794,63.5438,62.4348,63.2547,116910.07211578,0
+BMA.US,D,20160707,000000,63.8508,64.0131,63.0327,63.5869,85052.211473943,0
+BMA.US,D,20160708,000000,63.8852,65.0018,63.5784,64.0802,158192.56773212,0
+BMA.US,D,20160711,000000,64.3032,64.862,64.1754,64.6363,96848.28229916,0
+BMA.US,D,20160712,000000,64.1567,65.4122,63.9618,64.985,163978.57102611,0
+BMA.US,D,20160713,000000,65.3946,66.4168,64.9599,66.1016,128750.09812629,0
+BMA.US,D,20160714,000000,66.5623,67.8841,66.5623,67.6454,198408.34604673,0
+BMA.US,D,20160715,000000,67.9604,68.9157,66.6295,67.1258,177096.51364334,0
+BMA.US,D,20160718,000000,67.3563,67.5604,66.5017,67.3385,81085.524020221,0
+BMA.US,D,20160719,000000,67.0566,68.3019,66.6519,67.3635,241109.2004472,0
+BMA.US,D,20160720,000000,67.4999,67.8925,65.8627,65.8712,122305.83913053,0
+BMA.US,D,20160721,000000,65.8459,65.9392,64.9552,65.3777,49208.365979957,0
+BMA.US,D,20160722,000000,65.2229,66.025,64.985,65.804,34778.200269932,0
+BMA.US,D,20160725,000000,65.6753,66.8225,65.0878,65.36,75361.701232269,0
+BMA.US,D,20160726,000000,65.5558,65.9999,64.3703,64.4552,99971.244610698,0
+BMA.US,D,20160727,000000,64.4552,64.4552,63.0421,63.279,143777.41110977,0
+BMA.US,D,20160728,000000,63.0664,63.4918,63.0664,63.2025,34759.974949198,0
+BMA.US,D,20160729,000000,63.0915,64.4636,63.0915,64.0551,42834.864111748,0
+BMA.US,D,20160801,000000,63.7147,63.7828,61.9414,61.9414,86898.329256458,0
+BMA.US,D,20160802,000000,62.0943,62.3509,60.8838,61.4628,91005.458887596,0
+BMA.US,D,20160803,000000,61.7026,62.9553,61.4628,62.0943,134810.55330897,0
+BMA.US,D,20160804,000000,62.4946,63.5094,62.0692,63.0747,76251.52571513,0
+BMA.US,D,20160805,000000,63.2959,63.2959,61.9237,62.8107,75138.709072708,0
+BMA.US,D,20160808,000000,62.6401,63.5784,62.2743,62.751,30131.815560625,0
+BMA.US,D,20160809,000000,63.2119,63.5692,62.6868,63.2464,92731.503968809,0
+BMA.US,D,20160810,000000,62.862,64.5168,61.6848,64.362,107636.6000956,0
+BMA.US,D,20160811,000000,64.6363,65.2574,63.4592,65.0364,122061.40541718,0
+BMA.US,D,20160812,000000,64.9812,65.6696,64.6025,65.4029,84384.30707295,0
+BMA.US,D,20160815,000000,65.334,65.9878,65.0681,65.8246,70503.045140304,0
+BMA.US,D,20160816,000000,65.7126,66.3581,65.36,65.3851,91780.571057607,0
+BMA.US,D,20160817,000000,65.3087,65.9878,64.5084,65.1017,83113.89501007,0
+BMA.US,D,20160818,000000,65.2741,65.7555,64.7498,65.2396,77103.827478835,0
+BMA.US,D,20160819,000000,65.1017,65.8329,64.7061,65.4626,44305.754702694,0
+BMA.US,D,20160822,000000,65.1884,66.2806,64.5429,66.1258,87383.980450117,0
+BMA.US,D,20160823,000000,66.4701,67.5185,66.4701,67.2088,72165.837637797,0
+BMA.US,D,20160824,000000,67.1657,69.5482,67.1657,68.7318,89587.100103468,0
+BMA.US,D,20160825,000000,68.8606,70.0816,67.7862,69.4371,72333.081757467,0
+BMA.US,D,20160826,000000,69.369,70.064,67.9494,67.9494,154833.74832874,0
+BMA.US,D,20160829,000000,67.872,69.3513,67.5185,68.5678,68188.429407173,0
+BMA.US,D,20160830,000000,69.2039,71.5444,66.3581,67.4923,131091.51580169,0
+BMA.US,D,20160831,000000,67.6219,69.6349,66.6202,67.3803,190337.74519493,0
+BMA.US,D,20160901,000000,66.8225,70.452,65.4626,67.484,304051.95371625,0
+BMA.US,D,20160902,000000,67.5623,68.0958,65.5838,67.3122,63012.438318911,0
+BMA.US,D,20160906,000000,67.5623,68.8093,67.08,68.6378,82130.799768161,0
+BMA.US,D,20160907,000000,68.2404,68.8093,67.0297,68.2329,98324.533278558,0
+BMA.US,D,20160908,000000,67.69,68.121,65.4029,66.4606,220038.58552411,0
+BMA.US,D,20160909,000000,65.4122,66.5987,63.7425,64.1558,90832.854379474,0
+BMA.US,D,20160912,000000,63.5625,66.1939,62.8658,65.3684,142555.24254295,0
+BMA.US,D,20160913,000000,64.8087,65.2396,63.1232,63.4927,70524.486694108,0
+BMA.US,D,20160914,000000,63.4927,65.1185,61.8676,61.8676,115187.24326765,0
+BMA.US,D,20160915,000000,61.9107,63.4851,61.502,62.7621,163458.61334636,0
+BMA.US,D,20160916,000000,62.35,64.1045,61.9712,62.6242,66446.303160604,0
+BMA.US,D,20160919,000000,63.0205,64.5942,62.2465,63.7166,144175.15193281,0
+BMA.US,D,20160920,000000,64.181,64.5,62.6242,63.183,159753.51284906,0
+BMA.US,D,20160921,000000,63.7687,64.3368,62.0226,64.0019,180436.03564831,0
+BMA.US,D,20160922,000000,64.6025,66.582,64.6025,65.7815,193208.76924927,0
+BMA.US,D,20160923,000000,64.818,65.5568,63.9664,64.138,136196.74976239,0
+BMA.US,D,20160926,000000,64.5774,66.5903,63.5888,65.3162,218309.32420983,0
+BMA.US,D,20160927,000000,65.2826,66.2462,64.7061,65.8664,124172.32638917,0
+BMA.US,D,20160928,000000,66.0735,66.706,64.9898,65.54,147512.52978242,0
+BMA.US,D,20160929,000000,65.0681,67.08,64.6801,66.0139,97950.37816468,0
+BMA.US,D,20160930,000000,66.0139,67.7937,64.8443,67.304,75777.667376065,0
+BMA.US,D,20161003,000000,67.1145,67.8459,66.6678,67.1742,108035.41299635,0
+BMA.US,D,20161004,000000,67.218,68.7318,67.218,68.1901,157851.64702665,0
+BMA.US,D,20161005,000000,68.3617,69.4716,68.0519,68.5594,102961.26928866,0
+BMA.US,D,20161006,000000,68.2404,68.9811,67.5185,68.3103,77592.694905565,0
+BMA.US,D,20161007,000000,68.164,68.1901,66.7191,67.3803,77041.646972804,0
+BMA.US,D,20161010,000000,67.6835,67.8327,66.6108,67.0893,60375.12720103,0
+BMA.US,D,20161011,000000,67.0025,67.33,65.4458,65.8842,119888.30393915,0
+BMA.US,D,20161012,000000,65.8935,67.08,65.61,66.0913,132941.92189496,0
+BMA.US,D,20161013,000000,66.2032,68.0613,65.4626,66.4701,104510.42155099,0
+BMA.US,D,20161014,000000,67.037,68.4996,66.7702,68.2068,75607.207023323,0
+BMA.US,D,20161017,000000,68.1723,68.9726,67.9662,68.7404,102153.99478794,0
+BMA.US,D,20161018,000000,69.0248,70.022,67.7833,68.2068,155458.76962212,0
+BMA.US,D,20161019,000000,68.1295,69.7729,68.1295,69.4885,112096.44328681,0
+BMA.US,D,20161020,000000,69.0668,69.4082,68.4307,68.6973,36365.94732911,0
+BMA.US,D,20161021,000000,68.5258,68.8093,67.5754,68.3617,46091.83613456,0
+BMA.US,D,20161024,000000,68.8606,68.9475,67.6219,67.8552,55790.922997757,0
+BMA.US,D,20161025,000000,67.7684,68.7497,67.0893,67.33,40901.908036326,0
+BMA.US,D,20161026,000000,67.1657,67.2609,65.7984,66.2285,68862.766274305,0
+BMA.US,D,20161027,000000,66.4093,67.6396,66.0997,66.1762,26866.266916291,0
+BMA.US,D,20161028,000000,66.3319,66.3319,65.3049,65.8069,42630.097272919,0
+BMA.US,D,20161031,000000,66.1343,66.8598,65.179,65.5662,63946.21798707,0
+BMA.US,D,20161101,000000,65.54,66.8142,64.5858,65.1538,139105.2965359,0
+BMA.US,D,20161102,000000,64.8526,65.2909,64.0783,64.5522,111168.0240071,0
+BMA.US,D,20161103,000000,64.8002,66.0139,63.9664,64.362,60524.145999968,0
+BMA.US,D,20161104,000000,63.8545,64.5942,62.4703,63.9488,50401.588449144,0
+BMA.US,D,20161107,000000,64.5858,65.6828,64.0821,65.2909,84502.235618873,0
+BMA.US,D,20161108,000000,65.1884,65.8413,64.0783,64.5177,72326.649291325,0
+BMA.US,D,20161109,000000,65.4029,65.4029,61.5665,65.0504,98754.436432326,0
+BMA.US,D,20161110,000000,63.8199,66.0735,60.3967,61.0683,223833.74054739,0
+BMA.US,D,20161111,000000,59.8726,60.9126,58.409,58.7364,192775.64986245,0
+BMA.US,D,20161114,000000,58.0146,59.838,55.65,58.8315,212884.61109744,0
+BMA.US,D,20161115,000000,59.407,61.085,58.909,60.3109,59226.931994832,0
+BMA.US,D,20161116,000000,59.8894,60.1048,58.7719,59.7344,52635.798355511,0
+BMA.US,D,20161117,000000,59.7261,62.6942,59.7261,61.4032,146948.61691736,0
+BMA.US,D,20161118,000000,61.9881,62.7791,60.2167,60.7064,56255.13263761,0
+BMA.US,D,20161121,000000,61.1365,62.281,61.0936,62.1167,68251.681990894,0
+BMA.US,D,20161122,000000,62.529,63.6297,62.3323,63.0291,91038.693295991,0
+BMA.US,D,20161123,000000,62.7109,63.3724,61.1878,62.1345,106335.0977797,0
+BMA.US,D,20161125,000000,61.8844,62.6942,61.4806,61.8676,17457.713107138,0
+BMA.US,D,20161128,000000,61.6961,62.5431,60.9649,62.0664,35592.97931448,0
+BMA.US,D,20161129,000000,61.3519,62.1513,61.0245,62.0999,81631.21156453,0
+BMA.US,D,20161130,000000,61.8594,62.0272,59.021,59.5107,194723.61502552,0
+BMA.US,D,20161201,000000,59.8641,62.0572,59.8641,60.7409,124310.62441119,0
+BMA.US,D,20161202,000000,60.991,61.2223,58.3586,59.2616,103291.46921723,0
+BMA.US,D,20161205,000000,59.2877,60.2857,59.0973,59.5965,103843.5892277,0
+BMA.US,D,20161206,000000,59.7773,60.9472,58.7971,59.2187,45294.210333055,0
+BMA.US,D,20161207,000000,59.3474,59.3474,57.9547,58.4267,105613.5894942,0
+BMA.US,D,20161208,000000,58.2206,60.7587,56.8887,59.8894,88408.886721944,0
+BMA.US,D,20161209,000000,59.1841,59.7998,55.0996,57.0425,253924.81715579,0
+BMA.US,D,20161212,000000,57.1366,57.6273,54.954,55.6069,150661.22195851,0
+BMA.US,D,20161213,000000,56.1321,57.1414,55.1163,55.702,204425.91812179,0
+BMA.US,D,20161214,000000,55.0725,57.2355,54.5492,56.0118,196629.7691587,0
+BMA.US,D,20161215,000000,56.2357,57.2663,53.9896,55.5296,137013.67296232,0
+BMA.US,D,20161216,000000,55.3757,55.4148,54.2218,54.9194,123267.49281863,0
+BMA.US,D,20161219,000000,54.816,55.0911,53.5343,53.9216,286625.33086213,0
+BMA.US,D,20161220,000000,53.9466,54.1098,53.2332,53.6118,109236.14000937,0
+BMA.US,D,20161221,000000,53.414,55.762,52.5708,54.1016,328605.74905479,0
+BMA.US,D,20161222,000000,54.136,54.7553,53.0699,53.5856,76591.374342921,0
+BMA.US,D,20161223,000000,53.1642,54.1882,53.1642,53.9383,91260.613377863,0
+BMA.US,D,20161227,000000,54.2218,54.428,53.25,54.1621,102821.89918893,0
+BMA.US,D,20161228,000000,54.5743,55.6414,53.9383,54.4457,146171.36059198,0
+BMA.US,D,20161229,000000,54.9876,56.2264,54.1966,55.039,142921.89311299,0
+BMA.US,D,20161230,000000,54.9363,55.8141,54.3776,55.3485,72842.31866031,0
+BMA.US,D,20170103,000000,57.0678,60.6467,57.0603,60.2503,249466.04604227,0
+BMA.US,D,20170104,000000,61.3779,62.3574,60.3109,60.5609,127897.79636259,0
+BMA.US,D,20170105,000000,60.6467,61.6961,60.3371,61.0328,166770.26133138,0
+BMA.US,D,20170106,000000,60.9387,62.529,60.4825,61.9107,159989.36994089,0
+BMA.US,D,20170109,000000,61.6093,62.3406,61.0293,61.8248,123979.35240493,0
+BMA.US,D,20170110,000000,61.6691,64.7631,61.6691,64.6371,175456.23477734,0
+BMA.US,D,20170111,000000,65.8758,65.8758,62.4526,63.4592,159874.65762803,0
+BMA.US,D,20170112,000000,63.5019,63.6988,62.3667,62.7016,76599.950964444,0
+BMA.US,D,20170113,000000,62.5048,63.6988,62.4572,62.8323,63076.762980322,0
+BMA.US,D,20170117,000000,62.9003,63.2864,62.5644,62.7883,91646.561346333,0
+BMA.US,D,20170118,000000,62.2287,63.1307,62.2287,62.8228,56103.969683293,0
+BMA.US,D,20170119,000000,63.0205,63.2147,61.1878,62.1942,235188.11536425,0
+BMA.US,D,20170120,000000,62.7362,64.4562,62.4004,64.3284,163513.28930857,0
+BMA.US,D,20170123,000000,64.3452,67.0893,63.0458,67.012,193292.39130912,0
+BMA.US,D,20170124,000000,66.857,67.7637,66.582,67.4755,200371.32029748,0
+BMA.US,D,20170125,000000,67.3467,67.3467,66.4439,67.1835,98590.408545727,0
+BMA.US,D,20170126,000000,66.7702,67.1742,65.8246,66.3664,115545.31721616,0
+BMA.US,D,20170127,000000,66.3664,66.3664,64.8953,65.4029,57705.653752444,0
+BMA.US,D,20170130,000000,65.4887,65.4887,64.319,64.7742,73019.211479191,0
+BMA.US,D,20170131,000000,64.1987,65.36,62.8145,64.6287,74930.72600081,0
+BMA.US,D,20170201,000000,63.9403,65.0242,63.9403,64.7407,141521.75964959,0
+BMA.US,D,20170202,000000,64.9467,67.373,64.793,66.0046,143254.23719694,0
+BMA.US,D,20170203,000000,66.1762,67.0539,65.5493,66.8478,78212.355810498,0
+BMA.US,D,20170206,000000,66.4523,67.3385,66.4355,67.1835,116153.1852665,0
+BMA.US,D,20170207,000000,67.6482,68.7572,66.9765,67.4586,107861.73641054,0
+BMA.US,D,20170208,000000,67.4586,69.0061,66.2462,68.775,138187.59803308,0
+BMA.US,D,20170209,000000,68.6461,71.2179,68.328,70.9509,177224.09088848,0
+BMA.US,D,20170210,000000,71.5621,73.6859,71.1488,72.7653,221266.11447938,0
+BMA.US,D,20170213,000000,73.351,73.351,70.3672,70.9595,207407.36617822,0
+BMA.US,D,20170214,000000,71.2606,73.0497,71.2606,72.9117,126855.73684772,0
+BMA.US,D,20170215,000000,72.6879,74.8304,72.5935,73.7456,146654.86763025,0
+BMA.US,D,20170216,000000,71.4836,72.8687,69.3252,69.5657,155998.0247003,0
+BMA.US,D,20170217,000000,69.7468,70.4175,68.2497,69.3335,274000.54398239,0
+BMA.US,D,20170221,000000,69.7635,71.3894,69.3513,71.312,83021.696328713,0
+BMA.US,D,20170222,000000,71.1833,71.3894,70.0816,71.0964,75088.321421268,0
+BMA.US,D,20170223,000000,71.3212,71.3894,70.0574,70.1339,50512.012451235,0
+BMA.US,D,20170224,000000,69.6695,69.704,68.0343,68.0781,128345.9248371,0
+BMA.US,D,20170227,000000,67.0297,67.5109,65.6604,66.8991,174058.24546932,0
+BMA.US,D,20170228,000000,67.0456,67.4419,66.0997,66.2806,87532.999249053,0
+BMA.US,D,20170301,000000,66.7023,69.8849,66.7023,69.4278,93135.677258014,0
+BMA.US,D,20170302,000000,69.162,70.0136,68.3019,69.0668,224772.88060401,0
+BMA.US,D,20170303,000000,69.2478,70.839,69.2478,70.5555,162386.53565617,0
+BMA.US,D,20170306,000000,70.6582,70.8215,69.6695,70.0574,110462.59688694,0
+BMA.US,D,20170307,000000,70.0574,70.2067,69.1965,70.064,240290.1330919,0
+BMA.US,D,20170308,000000,69.6097,71.1739,69.4538,69.9194,103996.89633739,0
+BMA.US,D,20170309,000000,69.1965,70.7019,69.188,69.8242,224168.22878673,0
+BMA.US,D,20170310,000000,70.3056,71.5956,69.1275,70.5555,147557.55704538,0
+BMA.US,D,20170313,000000,70.77,71.5507,69.7543,71.2951,50239.704717925,0
+BMA.US,D,20170314,000000,70.5732,71.7336,70.5117,71.0201,116778.20655988,0
+BMA.US,D,20170315,000000,71.0891,71.9146,70.3139,71.6122,68255.970301655,0
+BMA.US,D,20170316,000000,71.5275,73.7203,70.7523,73.3585,190325.95234035,0
+BMA.US,D,20170317,000000,72.8605,73.4453,71.0964,71.2515,124523.96787155,0
+BMA.US,D,20170320,000000,71.062,73.324,71.062,73.0069,42578.63754379,0
+BMA.US,D,20170321,000000,73.4797,74.3184,71.3894,72.3875,116612.03451791,0
+BMA.US,D,20170322,000000,72.3017,72.7568,71.2868,72.241,92185.8164245,0
+BMA.US,D,20170323,000000,72.2493,74.3733,72.1039,72.9639,143715.23060374,0
+BMA.US,D,20170324,000000,73.4023,74.5636,73.0918,73.7978,106257.90818601,0
+BMA.US,D,20170327,000000,72.6879,73.5572,71.992,72.4985,121527.51072745,0
+BMA.US,D,20170328,000000,72.422,73.4192,72.0171,72.8605,64054.49783378,0
+BMA.US,D,20170329,000000,71.8623,73.0459,71.4333,71.8371,173077.2943828,0
+BMA.US,D,20170330,000000,71.8278,73.1524,71.811,72.6366,124370.66076185,0
+BMA.US,D,20170331,000000,72.3352,74.7436,72.3352,74.5721,143322.85016912,0
+BMA.US,D,20170403,000000,74.9153,76.5504,74.8304,75.8015,182105.26061193,0
+BMA.US,D,20170404,000000,75.8965,76.5169,74.0394,74.8648,176408.23976623,0
+BMA.US,D,20170405,000000,75.3714,76.2315,74.5813,74.6933,74931.7980785,0
+BMA.US,D,20170406,000000,75.2165,76.9376,74.2624,74.6494,84958.940714896,0
+BMA.US,D,20170407,000000,74.6588,76.3518,74.6588,75.8965,122274.74887753,0
+BMA.US,D,20170410,000000,75.8965,76.0775,74.4516,75.1821,158735.03904337,0
+BMA.US,D,20170411,000000,74.6148,74.8304,72.6804,73.1355,119881.871473,0
+BMA.US,D,20170412,000000,73.101,74.2874,72.4518,72.5684,140227.76187754,0
+BMA.US,D,20170413,000000,72.4556,74.2231,72.4556,72.7399,68517.557258062,0
+BMA.US,D,20170417,000000,72.9117,73.5477,72.5376,73.1952,59547.4832242,0
+BMA.US,D,20170418,000000,72.5853,73.6682,72.5591,73.0069,78003.30066091,0
+BMA.US,D,20170419,000000,73.3855,74.5721,72.533,72.8772,108610.0466383,0
+BMA.US,D,20170420,000000,73.3585,73.9359,72.9808,73.6337,84582.641445637,0
+BMA.US,D,20170421,000000,73.351,74.3147,72.6794,72.9722,122563.13777619,0
+BMA.US,D,20170424,000000,74.0553,74.8211,72.4136,73.8062,92823.702650167,0
+BMA.US,D,20170425,000000,74.6588,74.8379,73.0237,74.142,109488.07826655,0
+BMA.US,D,20170426,000000,73.9517,75.432,73.0237,73.4797,144142.98960212,0
+BMA.US,D,20170427,000000,73.0283,73.1952,72.2493,73.1094,91002.242654526,0
+BMA.US,D,20170428,000000,72.7232,74.8126,72.3614,73.7288,75632.936887887,0
+BMA.US,D,20170501,000000,74.211,76.4469,74.0087,75.6904,125875.8578389,0
+BMA.US,D,20170502,000000,75.3463,77.1744,75.3463,76.7912,134625.08386856,0
+BMA.US,D,20170503,000000,76.7305,76.7649,75.475,76.1979,68794.153302132,0
+BMA.US,D,20170504,000000,76.2408,77.7546,74.3994,75.2091,80198.915770428,0
+BMA.US,D,20170505,000000,75.432,76.1196,74.6755,75.3975,55880.977523732,0
+BMA.US,D,20170508,000000,75.6904,76.8218,74.5767,76.2408,65343.135217394,0
+BMA.US,D,20170509,000000,76.1456,76.4637,74.8304,75.4497,85894.864538435,0
+BMA.US,D,20170510,000000,75.1746,76.6529,74.9077,75.7594,61234.933508567,0
+BMA.US,D,20170511,000000,75.0879,78.305,73.6645,77.8405,92325.186524227,0
+BMA.US,D,20170512,000000,78.2965,78.2965,74.0124,74.753,107280.67030245,0
+BMA.US,D,20170515,000000,74.8304,76.9113,73.9779,76.0859,84143.089592656,0
+BMA.US,D,20170516,000000,76.2408,77.7453,76.2408,77.1614,132069.25065514,0
+BMA.US,D,20170517,000000,76.1726,76.7099,74.49,75.6904,52538.239285703,0
+BMA.US,D,20170518,000000,75.0197,75.0197,71.5871,72.1636,247079.60110389,0
+BMA.US,D,20170519,000000,72.2065,75.5607,71.9529,74.211,234397.99410659,0
+BMA.US,D,20170522,000000,75.0365,75.1391,72.7745,73.3761,61367.871142151,0
+BMA.US,D,20170523,000000,73.712,74.8817,73.2904,73.7716,65736.587729696,0
+BMA.US,D,20170524,000000,73.712,75.4919,72.9722,74.6933,68633.341648603,0
+BMA.US,D,20170525,000000,75.0972,76.042,74.5971,75.7678,29711.561106068,0
+BMA.US,D,20170526,000000,75.8873,77.4103,75.432,76.7229,94504.720468393,0
+BMA.US,D,20170530,000000,76.9981,77.4103,74.8994,76.6279,123272.85320708,0
+BMA.US,D,20170531,000000,76.6361,77.5391,75.8797,76.9553,163185.23353536,0
+BMA.US,D,20170601,000000,76.8675,77.2985,75.1141,76.6792,141651.4810501,0
+BMA.US,D,20170602,000000,75.8536,79.2032,75.8285,78.7788,319085.69916586,0
+BMA.US,D,20170605,000000,78.666,84.1712,77.4534,83.0611,403052.96801732,0
+BMA.US,D,20170606,000000,82.9931,83.4659,81.3411,82.6059,179408.98522109,0
+BMA.US,D,20170607,000000,83.1386,83.604,80.3262,80.3953,300727.44079896,0
+BMA.US,D,20170608,000000,80.3309,82.3597,78.5355,80.122,228273.21426249,0
+BMA.US,D,20170609,000000,80.0008,80.2004,78.4747,79.4197,186401.07591655,0
+BMA.US,D,20170612,000000,79.2032,81.0669,78.5269,79.0903,359574.85729146,0
+BMA.US,D,20170613,000000,79.6882,79.7666,76.0812,76.3424,1400573.0152479,0
+BMA.US,D,20170614,000000,75.9441,76.7332,74.5654,75.6849,1077502.4033075,0
+BMA.US,D,20170615,000000,75.3032,75.5804,73.9378,75.017,610978.14771991,0
+BMA.US,D,20170616,000000,75.043,75.8322,74.35,75.2596,370750.19513404,0
+BMA.US,D,20170619,000000,75.433,77.5746,75.0002,76.1177,569664.56185055,0
+BMA.US,D,20170620,000000,76.2827,78.3554,75.1989,78.0168,621586.35646439,0
+BMA.US,D,20170621,000000,73.2755,76.7258,71.9649,75.1989,2053741.7083877,0
+BMA.US,D,20170622,000000,75.503,77.1325,74.5654,76.6988,367748.3776015,0
+BMA.US,D,20170623,000000,76.5429,77.0196,75.433,76.4824,169295.00429179,0
+BMA.US,D,20170626,000000,77.3322,77.8609,75.6504,76.8117,245438.2501602,0
+BMA.US,D,20170627,000000,76.404,77.098,75.1774,76.3173,181929.43987074,0
+BMA.US,D,20170628,000000,76.3787,77.8991,76.2482,77.6008,165660.66092203,0
+BMA.US,D,20170629,000000,77.7648,78.3459,76.8555,78.0522,305241.95995237,0
+BMA.US,D,20170630,000000,78.3031,80.2014,77.9579,79.9327,305431.71770352,0
+BMA.US,D,20170703,000000,80.1668,81.5024,80.0249,80.7833,137052.26775916,0
+BMA.US,D,20170705,000000,80.636,80.636,78.4765,79.4476,282481.75058952,0
+BMA.US,D,20170706,000000,79.1966,80.5826,77.5746,78.1995,188171.07618306,0
+BMA.US,D,20170707,000000,78.3637,79.0922,77.3508,78.1652,93026.325333615,0
+BMA.US,D,20170710,000000,78.3291,78.8058,77.6184,77.9039,83882.57471394,0
+BMA.US,D,20170711,000000,78.0083,78.0083,75.7016,77.0635,130617.65746262,0
+BMA.US,D,20170712,000000,77.5923,78.1473,76.4646,78.0345,408966.54855644,0
+BMA.US,D,20170713,000000,78.0345,79.2479,77.6613,78.207,240687.87391496,0
+BMA.US,D,20170714,000000,78.2163,78.832,76.7509,78.095,185213.2138358,0
+BMA.US,D,20170717,000000,78.3208,78.8935,77.5923,78.0345,364669.37047526,0
+BMA.US,D,20170718,000000,78.0428,78.0428,74.4536,74.5654,355381.9614451,0
+BMA.US,D,20170719,000000,74.9051,76.3004,72.8408,75.8405,344982.80785021,0
+BMA.US,D,20170720,000000,76.1614,76.9207,74.5095,75.0002,338060.40220462,0
+BMA.US,D,20170721,000000,74.8518,76.5691,74.8518,76.1091,186674.45572754,0
+BMA.US,D,20170724,000000,76.3004,76.8377,75.4507,76.3088,122348.72223814,0
+BMA.US,D,20170725,000000,76.8032,77.8004,75.5626,76.89,114316.71618319,0
+BMA.US,D,20170726,000000,77.0635,77.3414,75.9693,77.1148,130554.40487889,0
+BMA.US,D,20170727,000000,77.2276,77.5149,76.0028,76.3518,72372.748632004,0
+BMA.US,D,20170728,000000,76.3612,76.8117,75.6241,76.3612,93217.155162468,0
+BMA.US,D,20170731,000000,76.5084,76.8993,74.7222,75.2687,269800.14359221,0
+BMA.US,D,20170801,000000,75.6504,76.8638,75.3724,75.9796,231067.04872314,0
+BMA.US,D,20170802,000000,76.0318,76.5347,75.0021,76.0318,79342.325695963,0
+BMA.US,D,20170803,000000,75.7016,76.6821,75.5626,76.4133,142905.81194763,0
+BMA.US,D,20170804,000000,76.5057,76.5691,75.4722,76.2566,99262.601257479,0
+BMA.US,D,20170807,000000,76.4217,76.7164,75.6672,75.8751,84493.658997352,0
+BMA.US,D,20170808,000000,75.8844,76.5216,75.572,75.78,119872.22277379,0
+BMA.US,D,20170809,000000,75.5281,75.9534,73.3604,73.3949,120356.80188976,0
+BMA.US,D,20170810,000000,71.688,74.891,71.688,73.0143,182177.08981717,0
+BMA.US,D,20170811,000000,72.6673,74.6224,72.3632,73.9937,185895.05524676,0
+BMA.US,D,20170814,000000,77.3835,83.9864,76.7332,83.7654,470955.15268121,0
+BMA.US,D,20170815,000000,84.0872,84.1776,80.7488,83.3233,251969.34744888,0
+BMA.US,D,20170816,000000,83.7402,84.0947,81.9539,82.4129,132895.82255428,0
+BMA.US,D,20170817,000000,82.3084,83.4278,81.4288,82.1267,96023.854555399,0
+BMA.US,D,20170818,000000,82.023,84.9621,81.9539,84.5461,95256.24692922,0
+BMA.US,D,20170821,000000,84.6152,84.6152,83.2887,83.757,184370.56077131,0
+BMA.US,D,20170822,000000,83.9827,86.0815,82.4036,85.6039,135187.92465592,0
+BMA.US,D,20170823,000000,85.2392,89.2238,85.2392,88.3519,239813.05851976,0
+BMA.US,D,20170824,000000,88.1178,92.5418,87.7538,90.6026,362925.10007332,0
+BMA.US,D,20170825,000000,90.9496,93.7152,90.6828,91.7853,405817.85638033,0
+BMA.US,D,20170828,000000,92.5324,93.771,90.5224,93.4819,202273.18611988,0
+BMA.US,D,20170829,000000,92.9318,93.0437,90.4599,91.6342,222539.74277532,0
+BMA.US,D,20170830,000000,91.5185,91.5185,88.7966,90.1931,354920.96803832,0
+BMA.US,D,20170831,000000,90.762,91.9094,89.2238,90.0065,322199.01277818,0
+BMA.US,D,20170901,000000,90.4328,94.4987,90.1837,92.274,201305.09996563,0
+BMA.US,D,20170905,000000,92.6304,94.3309,92.6304,93.1835,131674.72606514,0
+BMA.US,D,20170906,000000,93.4634,93.4634,91.403,91.9719,192159.20519058,0
+BMA.US,D,20170907,000000,92.0792,92.8478,91.1538,91.8917,84130.224660375,0
+BMA.US,D,20170908,000000,91.0829,91.2873,87.7884,90.042,239802.33774284,0
+BMA.US,D,20170911,000000,89.9618,91.6789,88.4395,88.8052,205055.22772593,0
+BMA.US,D,20170912,000000,88.9386,90.2817,86.8435,88.2828,207454.53759659,0
+BMA.US,D,20170913,000000,88.7259,90.3889,88.4301,89.8907,159780.31479131,0
+BMA.US,D,20170914,000000,89.4637,90.4328,88.556,89.6857,237035.30522446,0
+BMA.US,D,20170915,000000,89.0729,90.5224,87.9796,90.1222,240878.70374382,0
+BMA.US,D,20170918,000000,89.8461,91.0559,89.6063,90.3359,349549.85881043,0
+BMA.US,D,20170919,000000,90.1129,91.5717,89.6596,91.1716,178764.66652928,0
+BMA.US,D,20170920,000000,91.3498,91.901,90.9934,91.6342,222417.52591865,0
+BMA.US,D,20170921,000000,91.803,93.9391,91.0559,93.6406,191527.75143107,0
+BMA.US,D,20170922,000000,93.5381,99.1343,93.1835,98.808,408270.7701355,0
+BMA.US,D,20170925,000000,98.808,98.808,94.3495,96.243,373109.83813018,0
+BMA.US,D,20170926,000000,96.1404,96.9146,95.1518,96.4948,117234.91165592,0
+BMA.US,D,20170927,000000,96.8866,97.3717,94.4801,95.133,278950.326678,0
+BMA.US,D,20170928,000000,95.3477,98.2393,95.3477,97.7821,261628.76743753,0
+BMA.US,D,20170929,000000,98.5747,102.053,97.8378,101.746,263345.16381954,0
+BMA.US,D,20171002,000000,101.326,104.618,100.935,103.864,321120.50262185,0
+BMA.US,D,20171003,000000,104.47,106.541,103.985,106.222,426883.11091498,0
+BMA.US,D,20171004,000000,106.764,108.014,106.28,106.717,403837.72888654,0
+BMA.US,D,20171005,000000,107.045,107.371,106.121,106.391,426402.82010978,0
+BMA.US,D,20171006,000000,105.776,107.435,105.43,106.028,188055.29179251,0
+BMA.US,D,20171009,000000,106.495,107.045,104.441,104.637,211126.40368551,0
+BMA.US,D,20171010,000000,104.917,107.185,104.806,107.185,124778.05028412,0
+BMA.US,D,20171011,000000,107.501,109.525,106.241,106.85,281047.31064003,0
+BMA.US,D,20171012,000000,106.98,107.922,105.477,107.501,239368.14627833,0
+BMA.US,D,20171013,000000,107.511,110.067,106.354,109.936,450139.69224838,0
+BMA.US,D,20171016,000000,109.544,110.85,108.322,110.197,320929.67279299,0
+BMA.US,D,20171017,000000,110.226,110.504,108.415,109.144,273940.50763174,0
+BMA.US,D,20171018,000000,109.609,110.85,107.474,108.043,339425.15710424,0
+BMA.US,D,20171019,000000,107.177,107.791,106.038,107.435,133130.60756843,0
+BMA.US,D,20171020,000000,107.511,108.378,107.138,108.378,339323.30972366,0
+BMA.US,D,20171023,000000,109.32,118.004,109.32,117.446,543070.60266756,0
+BMA.US,D,20171024,000000,117.249,117.921,114.31,116.269,507239.62210586,0
+BMA.US,D,20171025,000000,116.875,117.791,114.572,116.259,299042.13466996,0
+BMA.US,D,20171026,000000,116.774,117.072,115.747,116.746,200415.27548277,0
+BMA.US,D,20171027,000000,117.005,117.781,113.154,114.45,393338.87206646,0
+BMA.US,D,20171030,000000,114.171,114.171,110.159,110.337,166061.61797815,0
+BMA.US,D,20171031,000000,110.327,111.27,107.884,109.171,307510.47634482,0
+BMA.US,D,20171101,000000,108.685,109.554,104.48,104.656,677673.17290464,0
+BMA.US,D,20171102,000000,105.122,106.121,101.886,103.807,505722.63217424,0
+BMA.US,D,20171103,000000,104.153,104.713,100.786,102.624,360978.20698792,0
+BMA.US,D,20171106,000000,103.118,107.035,102.399,106.894,113671.3254137,0
+BMA.US,D,20171107,000000,106.654,106.764,102.847,103.37,137304.20601637,0
+BMA.US,D,20171108,000000,104.545,107.819,104.292,107.819,245879.94616856,0
+BMA.US,D,20171109,000000,107.185,107.185,104.162,104.936,371704.34427833,0
+BMA.US,D,20171110,000000,104.48,105.515,100.889,101.607,232263.4874254,0
+BMA.US,D,20171113,000000,100.991,101.952,98.2206,98.8169,540596.24735859,0
+BMA.US,D,20171114,000000,97.903,97.9595,83.9388,84.6329,1460037.9484899,0
+BMA.US,D,20171115,000000,82.9772,88.877,80.0642,87.7633,1389281.8930148,0
+BMA.US,D,20171116,000000,91.0381,95.1423,88.7082,93.0996,663483.15259721,0
+BMA.US,D,20171117,000000,93.2115,93.6406,87.2063,89.6149,647847.97156341,0
+BMA.US,D,20171120,000000,82.8036,88.8592,82.369,85.8464,860377.72494538,0
+BMA.US,D,20171121,000000,85.838,88.3173,83.618,83.826,437476.3105718,0
+BMA.US,D,20171122,000000,88.2483,88.4395,85.9854,86.4275,656185.51976006,0
+BMA.US,D,20171124,000000,86.9741,91.6874,85.4482,91.2071,387917.37518714,0
+BMA.US,D,20171127,000000,90.2201,94.0323,90.1931,91.2071,383331.02682849,0
+BMA.US,D,20171128,000000,91.0381,91.8917,88.4041,88.9124,399704.86939085,0
+BMA.US,D,20171129,000000,88.9571,90.264,88.9479,89.6063,332095.36193637,0
+BMA.US,D,20171130,000000,89.6596,89.8377,87.3118,88.0402,322720.04253561,0
+BMA.US,D,20171201,000000,88.9124,89.7398,87.6849,89.4459,241336.48091753,0
+BMA.US,D,20171204,000000,90.0242,91.4477,90.0242,90.6026,198798.58232597,0
+BMA.US,D,20171205,000000,90.8069,92.5054,90.6465,92.1408,170181.61254157,0
+BMA.US,D,20171206,000000,92.0792,98.9011,91.9094,97.9411,449126.57883115,0
+BMA.US,D,20171207,000000,97.5394,100.468,96.4669,99.6187,258143.44286671,0
+BMA.US,D,20171208,000000,100.497,103.835,99.7311,102.987,468590.14929663,0
+BMA.US,D,20171211,000000,102.427,104.974,102.007,104.256,272188.73268595,0
+BMA.US,D,20171212,000000,104.367,105.683,104.05,104.844,231807.85440707,0
+BMA.US,D,20171213,000000,104.583,105.702,102.325,102.511,439718.02502199,0
+BMA.US,D,20171214,000000,102.511,102.782,100.198,100.376,356290.0112487,0
+BMA.US,D,20171215,000000,100.757,100.962,99.1719,99.1808,174998.45760363,0
+BMA.US,D,20171218,000000,100.114,101.439,99.5451,100.665,160032.2530485,0
+BMA.US,D,20171219,000000,101.42,104.022,100.832,101.83,367809.48602985,0
+BMA.US,D,20171220,000000,102.241,102.557,100.449,101.607,180937.76800732,0
+BMA.US,D,20171221,000000,101.68,101.68,100.403,101.252,227941.94225622,0
+BMA.US,D,20171222,000000,101.252,101.896,100.991,101.542,205493.70750123,0
+BMA.US,D,20171226,000000,101.308,101.636,100.627,101.401,263018.18012403,0
+BMA.US,D,20171227,000000,101.494,102.12,101.074,101.093,167520.71571451,0
+BMA.US,D,20171228,000000,101.15,102.511,100.32,100.571,229631.53669598,0
+BMA.US,D,20171229,000000,100.366,100.982,99.162,100.478,84473.289521237,0
+BMA.US,D,20180102,000000,101.476,102.297,100.665,101.392,167849.8435654,0
+BMA.US,D,20180103,000000,101.28,101.812,100.142,101.233,156716.31675273,0
+BMA.US,D,20180104,000000,101.178,102.193,99.564,99.8992,339462.67982339,0
+BMA.US,D,20180105,000000,100.421,100.962,99.2846,100.646,475637.98803199,0
+BMA.US,D,20180108,000000,100.171,100.171,97.5765,98.0804,305065.06713348,0
+BMA.US,D,20180109,000000,97.5112,98.7708,97.1199,97.9411,175904.36325184,0
+BMA.US,D,20180110,000000,97.7071,97.7071,95.8513,96.6815,226748.71978704,0
+BMA.US,D,20180111,000000,96.784,98.9485,96.784,98.5942,287430.46120746,0
+BMA.US,D,20180112,000000,98.9011,99.9091,97.1944,99.2747,200631.8351762,0
+BMA.US,D,20180116,000000,99.6098,100.617,99.6098,100.142,257432.65535811,0
+BMA.US,D,20180117,000000,100.487,102.12,100.206,100.674,295011.12255482,0
+BMA.US,D,20180118,000000,101.439,102.13,100.617,100.766,237761.10182071,0
+BMA.US,D,20180119,000000,101.271,101.271,98.2951,98.6403,421781.09318734,0
+BMA.US,D,20180122,000000,98.0717,99.2747,98.0337,98.3883,196400.34453298,0
+BMA.US,D,20180123,000000,98.0247,99.0226,92.9597,93.2022,417529.23306803,0
+BMA.US,D,20180124,000000,93.4354,96.5883,93.2955,93.5566,556028.80570895,0
+BMA.US,D,20180125,000000,93.6593,95.4314,93.5287,93.5847,283409.09779155,0
+BMA.US,D,20180126,000000,93.6593,95.0864,93.2488,93.5287,140686.61112894,0
+BMA.US,D,20180129,000000,92.6659,92.7638,91.2071,91.3935,170668.33581293,0
+BMA.US,D,20180130,000000,91.0381,92.7014,89.5793,91.6697,230952.3364103,0
+BMA.US,D,20180131,000000,92.7723,95.4222,92.3459,94.1071,292655.76786947,0
+BMA.US,D,20180201,000000,94.1162,94.2095,90.2286,90.6912,282374.5428205,0
+BMA.US,D,20180202,000000,89.5617,90.042,86.7045,87.4247,435608.75123548,0
+BMA.US,D,20180205,000000,86.5926,86.5926,83.5397,83.8353,181752.54705186,0
+BMA.US,D,20180206,000000,80.8952,88.3006,80.8524,87.7633,308229.84047493,0
+BMA.US,D,20180207,000000,88.6185,90.762,86.0115,86.1233,258418.9668331,0
+BMA.US,D,20180208,000000,86.4882,86.614,82.7254,82.7682,223978.47103558,0
+BMA.US,D,20180209,000000,83.5144,83.6525,79.2098,82.23,320531.93196993,0
+BMA.US,D,20180212,000000,83.0285,84.6329,82.8036,83.5144,201248.27984805,0
+BMA.US,D,20180213,000000,83.3662,83.9995,82.2271,83.8698,139334.72116158,0
+BMA.US,D,20180214,000000,82.994,87.572,82.994,87.3892,376320.7108123,0
+BMA.US,D,20180215,000000,88.3351,92.4876,88.3351,91.6874,510203.91691925,0
+BMA.US,D,20180216,000000,92.5595,95.3756,91.9094,93.5566,676775.84387796,0
+BMA.US,D,20180220,000000,95.3756,95.6833,93.2488,94.3029,491788.83843477,0
+BMA.US,D,20180221,000000,94.3681,97.4464,93.6966,95.4035,224127.48983451,0
+BMA.US,D,20180222,000000,95.814,98.5844,95.2263,97.6419,414046.05265258,0
+BMA.US,D,20180223,000000,98.0065,98.5844,97.2131,98.0717,276430.94410606,0
+BMA.US,D,20180226,000000,99.4516,99.5829,97.8378,98.7521,228083.45651132,0
+BMA.US,D,20180227,000000,98.8733,99.5272,97.7452,98.4442,293509.14171086,0
+BMA.US,D,20180228,000000,98.7619,99.1254,96.672,98.0717,233001.07687626,0
+BMA.US,D,20180301,000000,98.603,98.603,96.5975,96.7747,356439.03004764,0
+BMA.US,D,20180302,000000,95.8978,95.8978,91.0829,93.8179,390804.48040684,0
+BMA.US,D,20180305,000000,92.9597,94.2747,92.1771,93.0716,244222.51405954,0
+BMA.US,D,20180306,000000,94.1443,94.8812,92.8478,93.3048,248470.08586808,0
+BMA.US,D,20180307,000000,92.7723,94.1443,91.2247,93.0903,203989.58250188,0
+BMA.US,D,20180308,000000,93.109,93.622,92.4168,93.1368,112097.5153645,0
+BMA.US,D,20180309,000000,93.426,98.1735,92.7908,94.6666,271653.76591855,0
+BMA.US,D,20180312,000000,96.0565,98.2863,96.0565,97.3437,407910.55203159,0
+BMA.US,D,20180313,000000,97.4742,97.4742,94.7506,95.3477,282182.64091396,0
+BMA.US,D,20180314,000000,95.0677,96.6906,94.0604,94.9092,216755.88363673,0
+BMA.US,D,20180315,000000,94.4615,95.3661,93.4074,94.508,133447.94256473,0
+BMA.US,D,20180316,000000,94.8158,95.2263,93.8831,94.4054,122057.11710641,0
+BMA.US,D,20180319,000000,94.5267,94.5267,92.5595,93.1835,68489.683238118,0
+BMA.US,D,20180320,000000,92.857,93.2862,91.803,91.9094,224430.88782084,0
+BMA.US,D,20180321,000000,92.2126,96.3736,91.7853,94.6853,330624.47134541,0
+BMA.US,D,20180322,000000,94.1162,94.6572,92.3367,93.1742,139204.99976107,0
+BMA.US,D,20180323,000000,93.1835,94.704,92.1323,92.1501,127006.89980203,0
+BMA.US,D,20180326,000000,93.3794,94.4241,92.7014,94.163,108824.46217632,0
+BMA.US,D,20180327,000000,94.2469,96.0472,92.8664,93.6593,121574.68214582,0
+BMA.US,D,20180328,000000,94.4707,94.4707,92.6304,92.7191,71274.941077244,0
+BMA.US,D,20180329,000000,93.2395,94.9372,92.0522,93.622,198764.27583987,0
+BMA.US,D,20180402,000000,93.2488,94.6013,92.6211,94.1536,68714.819553058,0
+BMA.US,D,20180403,000000,94.508,95.674,92.6034,94.9559,187155.81861045,0
+BMA.US,D,20180404,000000,94.8998,94.9372,93.0063,94.5267,156961.82254378,0
+BMA.US,D,20180405,000000,95.2915,96.243,94.7786,95.3661,263639.98518434,0
+BMA.US,D,20180406,000000,94.844,95.1983,92.8478,93.9951,80486.232591401,0
+BMA.US,D,20180409,000000,93.771,95.5248,93.0063,93.0716,49955.604130024,0
+BMA.US,D,20180410,000000,93.7432,94.9465,93.081,94.6293,83906.160423124,0
+BMA.US,D,20180411,000000,94.508,95.4688,94.4054,94.4054,113166.37682162,0
+BMA.US,D,20180412,000000,94.5548,95.4222,93.5193,94.7786,89829.389661452,0
+BMA.US,D,20180413,000000,95.161,95.161,92.4699,93.2488,59099.354749699,0
+BMA.US,D,20180416,000000,93.3608,93.3608,91.3935,91.9094,79100.036137979,0
+BMA.US,D,20180417,000000,92.0792,94.9372,92.0792,94.8066,88687.626921395,0
+BMA.US,D,20180418,000000,95.2915,96.8213,93.6593,93.8364,125199.37681637,0
+BMA.US,D,20180419,000000,93.5847,94.9559,92.2564,94.2935,116979.75716565,0
+BMA.US,D,20180420,000000,93.9483,94.4894,91.2696,91.9635,149998.67794596,0
+BMA.US,D,20180423,000000,91.928,93.2115,91.8384,92.3459,67069.180298609,0
+BMA.US,D,20180424,000000,91.6967,93.4634,91.6967,92.4261,52855.574282002,0
+BMA.US,D,20180425,000000,92.4521,92.497,86.1328,87.2251,335063.94506051,0
+BMA.US,D,20180426,000000,87.3118,88.6008,81.0959,82.0753,319664.62111856,0
+BMA.US,D,20180427,000000,83.1321,84.3811,81.0687,83.2365,729582.1025862,0
+BMA.US,D,20180430,000000,82.8466,86.3063,82.8466,84.034,323063.10739648,0
+BMA.US,D,20180501,000000,84.0778,85.6468,81.9885,82.2487,202679.50356447,0
+BMA.US,D,20180502,000000,82.2395,83.6357,80.1154,80.3841,388728.93799862,0
+BMA.US,D,20180503,000000,79.9858,80.4279,77.0728,77.7481,383677.30792243,0
+BMA.US,D,20180504,000000,80.1668,81.676,71.5574,71.9211,920768.93331177,0
+BMA.US,D,20180507,000000,71.2971,73.3874,70.1097,70.2486,443892.69554761,0
+BMA.US,D,20180508,000000,70.1442,70.1442,60.6496,62.2977,2340843.0417443,0
+BMA.US,D,20180509,000000,64.264,65.7657,63.2949,64.8031,1317439.8228394,0
+BMA.US,D,20180510,000000,65.1407,68.8879,64.9245,68.0809,957934.65059777,0
+BMA.US,D,20180511,000000,69.4325,71.4071,65.3851,65.804,883557.1166851,0
+BMA.US,D,20180514,000000,64.0961,64.9767,62.6456,64.318,689570.01903273,0
+BMA.US,D,20180515,000000,63.0458,69.8504,62.3967,66.8889,749150.73666533,0
+BMA.US,D,20180516,000000,71.1581,71.6833,68.0584,70.6246,867495.24873059,0
+BMA.US,D,20180517,000000,69.9221,73.5777,68.9344,73.5068,442896.73537342,0
+BMA.US,D,20180518,000000,73.6047,73.8268,70.6246,71.6122,423669.02199977,0
+BMA.US,D,20180521,000000,72.5013,73.0265,71.4071,72.1281,492859.84404728,0
+BMA.US,D,20180522,000000,72.27,73.8173,72.0835,72.448,351722.96028847,0
+BMA.US,D,20180523,000000,71.7896,72.048,69.201,71.1496,442091.60502808,0
+BMA.US,D,20180524,000000,71.2831,71.603,69.3793,71.2915,241322.54390755,0
+BMA.US,D,20180525,000000,71.0163,72.4304,70.1713,72.048,249249.48634886,0
+BMA.US,D,20180529,000000,71.1227,71.7093,67.6181,67.9382,367897.39640044,0
+BMA.US,D,20180530,000000,68.0893,69.37,67.3776,67.9382,271782.41524138,0
+BMA.US,D,20180531,000000,68.4456,70.215,67.956,69.9221,382395.10300495,0
+BMA.US,D,20180601,000000,70.1795,70.9183,68.0893,68.7301,413567.90600275,0
+BMA.US,D,20180604,000000,69.3262,70.7272,68.7385,70.4912,375216.47079141,0
+BMA.US,D,20180605,000000,70.1795,73.9144,69.8951,73.3911,642582.99802686,0
+BMA.US,D,20180606,000000,73.7558,74.6364,71.9146,72.4752,273837.58817348,0
+BMA.US,D,20180607,000000,71.9584,72.297,69.3886,71.603,287551.60598645,0
+BMA.US,D,20180608,000000,74.3426,75.6055,70.6955,72.4388,631264.00177379,0
+BMA.US,D,20180611,000000,72.5992,74.378,72.2084,73.1328,226442.10556764,0
+BMA.US,D,20180612,000000,73.1682,73.1682,70.9985,71.603,179447.58001794,0
+BMA.US,D,20180613,000000,71.2831,71.7364,68.2404,68.4008,249740.49793096,0
+BMA.US,D,20180614,000000,69.0416,69.0416,59.1952,60.1822,834462.3909403,0
+BMA.US,D,20180615,000000,60.7605,62.0496,56.384,57.4249,954878.15710302,0
+BMA.US,D,20180618,000000,56.509,56.5882,51.9281,53.3506,978358.80267368,0
+BMA.US,D,20180619,000000,53.0036,57.5051,52.1213,56.286,740026.28344408,0
+BMA.US,D,20180620,000000,57.3979,58.6963,55.3345,58.1451,597237.32796468,0
+BMA.US,D,20180621,000000,65.2434,65.5101,61.8985,64.042,1307288.3191909,0
+BMA.US,D,20180622,000000,63.7219,65.5634,61.6765,63.6065,498592.24345675,0
+BMA.US,D,20180625,000000,62.4236,62.7175,60.0665,60.2709,787111.93559745,0
+BMA.US,D,20180626,000000,59.5414,61.6672,58.0032,58.8036,479995.98384263,0
+BMA.US,D,20180627,000000,58.3586,58.4837,52.4524,52.9599,623796.98066157,0
+BMA.US,D,20180628,000000,53.191,56.5882,51.6521,55.4056,517036.26803888,0
+BMA.US,D,20180629,000000,55.664,56.9175,50.0067,52.2929,579088.12474737,0
+BMA.US,D,20180702,000000,51.3405,51.7677,48.7698,51.3321,367756.95422303,0
+BMA.US,D,20180703,000000,52.346,60.6448,51.8834,59.978,588177.19940484,0
+BMA.US,D,20180705,000000,59.3465,60.4761,57.1843,59.4798,490687.81464694,0
+BMA.US,D,20180706,000000,59.0256,62.112,58.5545,58.9276,443252.66516657,0
+BMA.US,D,20180709,000000,59.2215,63.9888,58.0117,61.4452,431503.76575972,0
+BMA.US,D,20180710,000000,61.365,63.1615,59.3278,61.5879,301292.42574168,0
+BMA.US,D,20180711,000000,60.5917,62.2017,59.7102,61.365,368312.29046655,0
+BMA.US,D,20180712,000000,61.8724,62.655,59.5059,59.9061,335104.68401276,0
+BMA.US,D,20180713,000000,60.8847,60.8847,57.1843,58.7056,430201.19136612,0
+BMA.US,D,20180716,000000,58.6255,60.867,58.3056,58.7504,188519.50143237,0
+BMA.US,D,20180717,000000,58.6701,61.3118,57.3177,59.8706,187259.81014638,0
+BMA.US,D,20180718,000000,60.0665,60.8493,58.6786,59.6841,175999.77816626,0
+BMA.US,D,20180719,000000,58.91,59.8081,58.3056,59.0973,150325.66164146,0
+BMA.US,D,20180720,000000,60.3782,61.4806,59.3547,60.1822,202645.19707838,0
+BMA.US,D,20180723,000000,59.7373,60.5292,58.9014,59.1589,164656.12412631,0
+BMA.US,D,20180724,000000,60.4844,61.6318,60.1822,60.5022,200371.32029748,0
+BMA.US,D,20180725,000000,60.8043,63.4107,60.7512,63.2062,236958.11563076,0
+BMA.US,D,20180726,000000,63.3489,63.5888,62.4684,63.5261,176548.68194364,0
+BMA.US,D,20180727,000000,64.3003,66.8981,62.6727,63.6157,273552.41550789,0
+BMA.US,D,20180730,000000,63.6783,64.6379,61.8369,61.9079,113774.24487197,0
+BMA.US,D,20180731,000000,61.6765,62.0589,60.5199,60.7605,120103.79155487,0
+BMA.US,D,20180801,000000,60.4844,60.5646,59.3017,59.4173,99130.735701585,0
+BMA.US,D,20180802,000000,59.3902,59.3902,55.0678,56.3131,307079.50111336,0
+BMA.US,D,20180803,000000,56.4466,59.2839,55.774,58.465,204712.16286508,0
+BMA.US,D,20180806,000000,57.8336,58.7942,57.1759,57.6917,71808.835766961,0
+BMA.US,D,20180807,000000,56.7216,56.7216,52.4879,53.1109,415362.56405614,0
+BMA.US,D,20180808,000000,52.5596,52.888,48.3519,48.7344,736530.23809634,0
+BMA.US,D,20180809,000000,49.1887,51.0289,49.0105,49.8463,465433.95257671,0
+BMA.US,D,20180810,000000,47.5246,47.5246,45.1413,45.7551,688506.51796405,0
+BMA.US,D,20180813,000000,45.1413,45.355,41.3692,42.4456,699521.04415312,0
+BMA.US,D,20180814,000000,42.7927,44.4743,42.3617,43.0155,705167.67734738,0
+BMA.US,D,20180815,000000,42.259,43.5669,41.2182,42.7572,704225.3210577,0
+BMA.US,D,20180816,000000,42.9176,43.9894,42.1611,42.5789,415261.78875326,0
+BMA.US,D,20180817,000000,42.6592,42.6592,40.9607,41.637,361256.94718737,0
+BMA.US,D,20180820,000000,41.5568,41.6276,39.8935,40.6939,201122.84675829,0
+BMA.US,D,20180821,000000,40.6939,41.511,40.6314,40.9159,573565.85256518,0
+BMA.US,D,20180822,000000,40.9074,42.8551,39.555,42.7394,364876.28146947,0
+BMA.US,D,20180823,000000,40.8096,42.8906,39.5905,41.5652,746985.13973114,0
+BMA.US,D,20180824,000000,41.8142,42.4727,38.6035,39.7592,610602.92052833,0
+BMA.US,D,20180827,000000,39.8489,40.3731,38.5719,39.2705,592156.75179084,0
+BMA.US,D,20180828,000000,39.4663,39.4926,37.4115,37.8032,746906.87805975,0
+BMA.US,D,20180829,000000,37.6605,38.1586,33.9873,34.2363,967928.55882577,0
+BMA.US,D,20180830,000000,33.3194,33.8092,28.4635,30.5622,2015449.2374494,0
+BMA.US,D,20180831,000000,30.367,39.8216,30.367,38.8172,1638217.2606003,0
+BMA.US,D,20180904,000000,37.4469,37.4469,32.4837,32.8483,1242232.5007946,0
+BMA.US,D,20180905,000000,32.6618,37.3666,32.6441,36.4507,888754.54932717,0
+BMA.US,D,20180906,000000,36.6913,41.094,36.6111,39.4215,802913.28867324,0
+BMA.US,D,20180907,000000,39.5466,39.9468,36.5273,38.0345,517626.98284616,0
+BMA.US,D,20180910,000000,37.9982,38.6659,37.0821,37.3406,311365.66771877,0
+BMA.US,D,20180911,000000,36.6018,36.8648,34.9919,35.8108,597257.6974408,0
+BMA.US,D,20180912,000000,35.615,36.6065,35.3566,36.0506,470073.90481986,0
+BMA.US,D,20180913,000000,36.1391,38.5942,34.9564,35.3035,448330.02510733,0
+BMA.US,D,20180914,000000,35.4275,36.1214,34.3427,35.0012,448118.82580236,0
+BMA.US,D,20180917,000000,35.0544,35.8462,34.8678,35.4639,898217.7790985,0
+BMA.US,D,20180918,000000,35.3744,36.2194,35.0991,35.3744,375961.56478609,0
+BMA.US,D,20180919,000000,34.9919,36.6737,34.8052,36.5132,1288890.3939494,0
+BMA.US,D,20180920,000000,37.0374,42.5884,36.9134,41.0669,2947031.1463443,0
+BMA.US,D,20180921,000000,41.3337,43.3821,40.4626,43.1395,931354.62842475,0
+BMA.US,D,20180924,000000,42.9978,43.9549,40.7554,41.5474,785857.60469993,0
+BMA.US,D,20180925,000000,39.6707,42.357,37.9366,41.6098,841565.97771552,0
+BMA.US,D,20180926,000000,42.2507,43.7264,40.4,41.9215,573451.14025231,0
+BMA.US,D,20180927,000000,41.9392,42.33,38.7706,38.9766,407408.81967258,0
+BMA.US,D,20180928,000000,38.5141,38.5141,35.1523,36.7977,925985.66335226,0
+BMA.US,D,20181001,000000,36.9936,37.6913,34.9657,37.376,677578.8300679,0
+BMA.US,D,20181002,000000,37.8919,40.8002,37.8919,39.5289,783838.88240929,0
+BMA.US,D,20181003,000000,41.1919,42.6592,38.8703,39.0568,458755.98064449,0
+BMA.US,D,20181004,000000,38.3369,38.3369,35.933,35.9974,360852.77389816,0
+BMA.US,D,20181005,000000,36.4246,37.5356,35.8901,36.433,207804.03492361,0
+BMA.US,D,20181008,000000,37.0738,37.8032,35.9797,36.8424,168324.77398216,0
+BMA.US,D,20181009,000000,36.8154,37.0738,33.3559,34.4677,396853.14273493,0
+BMA.US,D,20181010,000000,34.3343,34.8632,31.7637,32.1898,429064.78901451,0
+BMA.US,D,20181011,000000,32.2878,33.0889,30.2422,32.146,711154.15916943,0
+BMA.US,D,20181012,000000,32.7326,36.2194,32.7326,35.3836,439039.3998441,0
+BMA.US,D,20181015,000000,35.2325,37.1353,34.3073,35.268,415682.04320781,0
+BMA.US,D,20181016,000000,35.6859,36.184,34.423,34.7343,354297.01882262,0
+BMA.US,D,20181017,000000,34.2624,34.3427,32.6972,33.2579,420566.42916434,0
+BMA.US,D,20181018,000000,32.8931,33.7643,32.0929,32.27,300912.91023936,0
+BMA.US,D,20181019,000000,32.4128,33.9649,32.1544,33.2933,436105.12320604,0
+BMA.US,D,20181022,000000,33.9155,34.1328,32.7776,33.8362,535399.88679422,0
+BMA.US,D,20181023,000000,32.9734,34.0051,32.146,33.8175,647292.63531989,0
+BMA.US,D,20181024,000000,33.9518,35.7745,33.7997,35.0096,487692.42958054,0
+BMA.US,D,20181025,000000,35.1971,37.9899,34.8856,37.5178,654910.81938642,0
+BMA.US,D,20181026,000000,37.2156,38.1137,36.6018,37.8563,303841.82648897,0
+BMA.US,D,20181029,000000,38.3096,39.0215,36.7174,37.2072,467647.79300695,0
+BMA.US,D,20181030,000000,37.2957,38.6837,37.0019,38.3369,135613.53949892,0
+BMA.US,D,20181031,000000,38.3629,39.8311,36.7799,39.7509,480741.07783732,0
+BMA.US,D,20181101,000000,40.053,43.9491,40.053,43.1573,594492.80907778,0
+BMA.US,D,20181102,000000,43.4334,43.5669,41.6182,42.8906,299879.42734601,0
+BMA.US,D,20181105,000000,42.1966,42.9978,41.1389,41.6005,184132.55952409,0
+BMA.US,D,20181106,000000,41.6182,43.2105,40.3376,40.498,176158.44566442,0
+BMA.US,D,20181107,000000,40.8096,41.4848,38.5055,38.9766,306809.33753544,0
+BMA.US,D,20181108,000000,39.137,40.6761,38.2473,39.0839,244590.23670726,0
+BMA.US,D,20181109,000000,38.9683,39.2481,37.4469,38.7099,159100.61753573,0
+BMA.US,D,20181112,000000,38.4878,38.5411,37.376,38.2566,162011.30846461,0
+BMA.US,D,20181113,000000,38.1232,39.4392,36.2194,36.6289,286080.7153955,0
+BMA.US,D,20181114,000000,37.1978,39.7956,37.1978,39.4038,160363.52505476,0
+BMA.US,D,20181115,000000,39.7062,41.8142,38.7994,40.8805,196187.00107264,0
+BMA.US,D,20181116,000000,40.8805,42.8682,40.871,42.2144,222364.99411182,0
+BMA.US,D,20181119,000000,41.886,42.0194,40.4709,41.4494,143454.715725,0
+BMA.US,D,20181120,000000,40.7022,40.7022,38.5858,38.986,182608.06504863,0
+BMA.US,D,20181121,000000,39.6352,41.7917,39.2433,41.2182,242068.70997993,0
+BMA.US,D,20181123,000000,40.7376,40.8628,39.4841,40.7293,114224.51750184,0
+BMA.US,D,20181126,000000,40.8356,40.8356,38.9355,40.0801,260770.0332077,0
+BMA.US,D,20181127,000000,40.2937,40.2937,38.5765,40.027,252526.82784778,0
+BMA.US,D,20181128,000000,40.6761,40.6761,36.8556,39.3591,514651.96725587,0
+BMA.US,D,20181129,000000,39.3591,41.316,38.8256,40.2219,336530.54734071,0
+BMA.US,D,20181130,000000,40.1688,40.7648,38.7817,39.4841,172428.68738022,0
+BMA.US,D,20181203,000000,40.8628,41.761,40.3469,41.5652,247849.35288545,0
+BMA.US,D,20181204,000000,41.1742,41.7964,39.6482,40.2219,337741.99513064,0
+BMA.US,D,20181206,000000,40.2219,40.4,37.7491,40.2219,241848.93405344,0
+BMA.US,D,20181207,000000,40.3022,41.0763,37.9003,37.9003,353662.34883003,0
+BMA.US,D,20181210,000000,37.6876,37.6876,36.2286,36.6466,416543.99367073,0
+BMA.US,D,20181211,000000,36.6913,38.2789,36.6913,37.0468,296658.90596467,0
+BMA.US,D,20181212,000000,37.6428,38.5281,36.9581,37.2156,211815.74964031,0
+BMA.US,D,20181213,000000,37.3583,37.4739,36.4779,37.2511,258034.09094229,0
+BMA.US,D,20181214,000000,37.2426,37.5001,36.7977,37.1353,232197.0186086,0
+BMA.US,D,20181217,000000,36.9667,37.1353,33.7997,34.1029,416041.18923403,0
+BMA.US,D,20181218,000000,34.1915,35.6589,33.9601,35.4368,443970.957219,0
+BMA.US,D,20181219,000000,35.517,36.4507,34.1645,34.3073,384739.7369134,0
+BMA.US,D,20181220,000000,34.921,35.1345,33.3464,33.4975,396641.94342994,0
+BMA.US,D,20181221,000000,33.9696,33.9696,32.3232,32.4837,250909.06261328,0
+BMA.US,D,20181224,000000,32.0211,33.6403,31.2916,31.7459,184385.56985897,0
+BMA.US,D,20181226,000000,31.8439,34.3603,30.829,34.2093,361163.67642833,0
+BMA.US,D,20181227,000000,33.9155,36.1756,33.2756,36.1214,522967.00182102,0
+BMA.US,D,20181228,000000,36.3706,38.6659,35.5878,37.8471,298837.36783113,0
+BMA.US,D,20181231,000000,37.9095,39.5103,37.5494,39.3329,148143.98354193,0
+BMA.US,D,20190102,000000,39.3059,39.8749,38.7192,39.0215,234364.75969818,0
+BMA.US,D,20190103,000000,38.8703,39.8134,37.4385,39.457,167010.40673399,0
+BMA.US,D,20190104,000000,39.6352,41.9568,39.5466,41.7162,247736.78472799,0
+BMA.US,D,20190107,000000,41.5212,44.9539,40.8002,44.4829,435782.4278213,0
+BMA.US,D,20190108,000000,45.1767,45.2747,42.8281,44.0294,465370.69999298,0
+BMA.US,D,20190109,000000,44.0294,46.8044,43.1573,44.9808,766157.1050649,0
+BMA.US,D,20190110,000000,44.9808,46.9957,44.3849,46.5638,421488.41597792,0
+BMA.US,D,20190111,000000,46.3511,47.3651,45.8791,47.2931,191819.35656279,0
+BMA.US,D,20190114,000000,47.1421,48.2185,46.102,47.1421,563332.87101224,0
+BMA.US,D,20190115,000000,47.1421,47.658,46.5908,46.9202,229797.70873795,0
+BMA.US,D,20190116,000000,47.1692,47.4006,44.038,44.4296,749140.01588843,0
+BMA.US,D,20190117,000000,44.3588,46.0703,43.3308,45.9501,253277.28223091,0
+BMA.US,D,20190118,000000,46.5023,48.2986,45.9687,47.8809,465365.33960453,0
+BMA.US,D,20190122,000000,47.1421,47.9873,46.0928,46.9024,226671.53019335,0
+BMA.US,D,20190123,000000,47.3473,49.1522,47.1244,48.8948,393288.48441502,0
+BMA.US,D,20190124,000000,48.9125,49.642,47.5422,48.0143,330142.03638484,0
+BMA.US,D,20190125,000000,48.7791,49.642,47.9341,48.9209,242407.48653003,0
+BMA.US,D,20190128,000000,48.7436,49.6774,47.4089,49.1439,326581.6663757,0
+BMA.US,D,20190129,000000,49.3034,51.4207,48.405,50.4422,237856.51673516,0
+BMA.US,D,20190130,000000,50.9319,51.7228,49.7688,50.8341,299711.11114865,0
+BMA.US,D,20190131,000000,51.1185,51.9635,49.864,51.4739,176224.9144812,0
+BMA.US,D,20190201,000000,51.1362,52.0075,50.0422,51.5718,186247.76880684,0
+BMA.US,D,20190204,000000,50.9758,53.6537,50.9049,53.1193,259777.28926656,0
+BMA.US,D,20190205,000000,53.0577,53.9028,51.6427,53.0838,431305.43138703,0
+BMA.US,D,20190206,000000,52.0793,53.289,50.8341,50.9936,214906.54962114,0
+BMA.US,D,20190207,000000,52.0252,52.0252,48.3379,50.5934,287442.25406205,0
+BMA.US,D,20190208,000000,50.5402,51.2201,48.7969,51.0915,184237.62313773,0
+BMA.US,D,20190211,000000,50.8778,51.7323,49.642,51.252,159030.93248586,0
+BMA.US,D,20190212,000000,52.0521,52.8702,51.1091,52.5055,267726.74533936,0
+BMA.US,D,20190213,000000,52.595,52.7367,50.2959,50.5402,208408.68674086,0
+BMA.US,D,20190214,000000,49.9442,51.9012,49.9442,51.6875,221131.03269041,0
+BMA.US,D,20190215,000000,51.1717,51.874,50.1224,50.6559,260715.35724549,0
+BMA.US,D,20190219,000000,49.766,50.3005,45.9948,46.2532,585043.51631639,0
+BMA.US,D,20190220,000000,46.9462,48.5655,44.812,45.4081,536693.88456628,0
+BMA.US,D,20190221,000000,45.381,46.991,45.381,45.9593,285669.03756247,0
+BMA.US,D,20190222,000000,46.3242,48.266,46.3242,48.1028,301750.2029154,0
+BMA.US,D,20190225,000000,48.503,49.0188,46.3334,46.4928,337335.67768605,0
+BMA.US,D,20190226,000000,46.271,47.9341,45.8167,47.5068,179608.39167147,0
+BMA.US,D,20190227,000000,47.2316,48.5123,46.1197,46.4397,294485.80448663,0
+BMA.US,D,20190228,000000,46.3865,46.9555,44.1096,44.9184,385104.24332808,0
+BMA.US,D,20190301,000000,45.3633,45.6655,41.4672,41.5474,491994.67735128,0
+BMA.US,D,20190304,000000,41.5921,42.3478,40.2844,41.2005,245307.456682,0
+BMA.US,D,20190305,000000,41.2451,41.8943,40.053,41.7964,218550.54169011,0
+BMA.US,D,20190306,000000,41.2005,41.2005,38.7724,38.8965,339530.22071788,0
+BMA.US,D,20190307,000000,38.763,39.8357,37.0197,38.4787,385198.5861648,0
+BMA.US,D,20190308,000000,38.835,41.9037,38.835,39.6258,742259.42127275,0
+BMA.US,D,20190311,000000,40.9868,44.1004,40.9868,42.2768,826175.2303951,0
+BMA.US,D,20190312,000000,42.6947,43.7628,40.4113,40.6491,340891.75938442,0
+BMA.US,D,20190313,000000,40.8451,42.3393,40.4709,41.8142,418989.40288207,0
+BMA.US,D,20190314,000000,41.6182,42.3478,40.4309,41.5297,223543.20749336,0
+BMA.US,D,20190315,000000,42.3393,44.5098,42.1722,43.8783,530635.57353898,0
+BMA.US,D,20190318,000000,44.0117,46.2084,43.5846,45.7551,428157.81128862,0
+BMA.US,D,20190319,000000,46.0041,48.3258,45.8968,46.173,713715.3527713,0
+BMA.US,D,20190320,000000,46.0928,47.5068,45.5322,46.6618,528230.90327989,0
+BMA.US,D,20190321,000000,46.3595,47.5964,45.1498,45.4706,342245.79350714,0
+BMA.US,D,20190322,000000,44.4743,44.9454,41.1742,41.3337,555312.6578119,0
+BMA.US,D,20190325,000000,41.1919,42.9978,41.1919,42.1611,280186.4322548,0
+BMA.US,D,20190326,000000,42.5352,43.3887,40.1781,40.9159,351705.80704543,0
+BMA.US,D,20190327,000000,40.053,40.3823,37.5094,38.0784,552255.09223946,0
+BMA.US,D,20190328,000000,37.625,39.4663,37.625,39.2433,485048.68599652,0
+BMA.US,D,20190329,000000,39.5997,41.4589,39.1082,40.7022,234414.07527193,0
+BMA.US,D,20190401,000000,41.3877,42.5612,40.5867,41.3608,361310.55107188,0
+BMA.US,D,20190402,000000,41.5474,41.5474,39.0484,39.5643,384450.27593706,0
+BMA.US,D,20190403,000000,39.902,40.3823,38.043,38.3096,268093.39590941,0
+BMA.US,D,20190404,000000,38.168,39.5037,37.7137,38.7817,272396.71575786,0
+BMA.US,D,20190405,000000,38.8256,40.6314,38.737,40.5781,488244.54959098,0
+BMA.US,D,20190408,000000,40.5427,42.384,40.3776,42.2236,420802.28625619,0
+BMA.US,D,20190409,000000,42.2945,42.6322,39.8489,41.0669,323055.60285265,0
+BMA.US,D,20190410,000000,41.2273,43.0613,40.6846,42.5789,290361.52161246,0
+BMA.US,D,20190411,000000,42.6862,43.0864,40.2042,41.0046,272101.89439305,0
+BMA.US,D,20190412,000000,40.8002,43.0771,40.8002,43.0771,471505.12853629,0
+BMA.US,D,20190415,000000,43.1395,45.159,42.8458,43.8512,310833.91718442,0
+BMA.US,D,20190416,000000,43.8158,45.2925,42.8019,43.1395,387056.49680192,0
+BMA.US,D,20190417,000000,43.8336,46.102,42.3748,45.2122,577041.52843677,0
+BMA.US,D,20190418,000000,45.1945,45.3987,41.1389,41.788,347463.59562531,0
+BMA.US,D,20190422,000000,41.539,42.9838,41.1389,41.8235,291962.13360391,0
+BMA.US,D,20190423,000000,42.33,42.4103,40.9159,41.886,373999.66261304,0
+BMA.US,D,20190424,000000,41.9475,42.4194,37.1271,37.723,899119.39643596,0
+BMA.US,D,20190425,000000,36.682,37.625,33.2579,36.6373,1860996.0767005,0
+BMA.US,D,20190426,000000,37.2687,38.1185,35.7568,36.3089,753001.63972851,0
+BMA.US,D,20190429,000000,36.4779,36.8424,35.0722,35.3389,548740.821571,0
+BMA.US,D,20190430,000000,35.4816,36.2642,35.4639,36.0954,638338.64245138,0
+BMA.US,D,20190501,000000,36.0506,37.349,35.7745,37.2156,512196.90934532,0
+BMA.US,D,20190502,000000,37.323,39.1017,36.6402,38.888,376540.4867388,0
+BMA.US,D,20190503,000000,39.3591,43.0332,39.2705,42.8196,785274.39443645,0
+BMA.US,D,20190506,000000,41.5035,43.5751,40.9252,42.6769,429636.2064234,0
+BMA.US,D,20190507,000000,41.9652,42.0594,40.1781,40.6491,564883.09535228,0
+BMA.US,D,20190508,000000,41.1202,42.6947,41.0492,41.7162,481335.00887768,0
+BMA.US,D,20190509,000000,40.9159,42.7953,40.053,42.7394,582839.32458536,0
+BMA.US,D,20190510,000000,42.9727,45.4631,42.6649,43.3924,741709.4454177,0
+BMA.US,D,20190513,000000,41.6947,41.6947,39.4281,39.8758,874160.35573054,0
+BMA.US,D,20190514,000000,40.6594,41.928,40.0112,40.5568,585388.72533264,0
+BMA.US,D,20190515,000000,39.8479,41.8439,39.2788,41.4149,466977.74445059,0
+BMA.US,D,20190516,000000,41.0698,43.6255,40.6594,42.6555,497267.15543167,0
+BMA.US,D,20190517,000000,41.8067,43.523,41.2844,41.9186,501253.14028381,0
+BMA.US,D,20190520,000000,41.9186,42.8421,40.3515,42.6555,682226.28685489,0
+BMA.US,D,20190521,000000,43.1126,45.7057,43.1126,45.174,706877.64126325,0
+BMA.US,D,20190522,000000,45.0713,46.0974,44.6983,45.6777,617384.8839965,0
+BMA.US,D,20190523,000000,44.894,46.3026,43.7375,45.0994,647781.50274661,0
+BMA.US,D,20190524,000000,45.5471,46.8901,44.5584,46.6292,905877.77419496,0
+BMA.US,D,20190528,000000,46.6383,48.9889,44.8569,45.5283,7690799.1047167,0
+BMA.US,D,20190529,000000,45.2112,45.3279,42.1052,45.0341,1061271.147078,0
+BMA.US,D,20190530,000000,45.3139,47.949,45.3139,46.4985,765001.40531486,0
+BMA.US,D,20190531,000000,46.0322,47.5712,45.2486,46.5265,632489.38657367,0
+BMA.US,D,20190603,000000,47.6738,47.6738,45.4259,46.9183,787802.35362993,0
+BMA.US,D,20190604,000000,47.3847,50.3415,47.0302,50.1922,583348.56148819,0
+BMA.US,D,20190605,000000,50.2295,52.0018,49.7539,50.9478,635085.95873932,0
+BMA.US,D,20190606,000000,51.3209,52.0438,50.351,51.9645,622865.34514879,0
+BMA.US,D,20190607,000000,52.4777,53.4382,51.2929,52.3376,366694.52523205,0
+BMA.US,D,20190610,000000,52.6362,54.6229,52.4777,53.9792,607436.0030315,0
+BMA.US,D,20190611,000000,54.539,57.6636,54.2779,57.6451,1315875.6614893,0
+BMA.US,D,20190612,000000,57.6824,64.5723,56.4418,63.9413,1480205.8739979,0
+BMA.US,D,20190613,000000,63.8852,64.1546,59.0629,63.8293,1148758.0469863,0
+BMA.US,D,20190614,000000,63.5215,64.0858,60.518,61.3389,690470.56429249,0
+BMA.US,D,20190617,000000,61.0869,61.8146,60.1636,60.5741,540274.62405154,0
+BMA.US,D,20190618,000000,61.9732,64.0066,61.7866,63.0179,534845.62262839,0
+BMA.US,D,20190619,000000,63.195,63.7545,60.6626,60.9565,349805.0133007,0
+BMA.US,D,20190620,000000,62.5794,63.2417,61.2282,62.4674,334263.10302595,0
+BMA.US,D,20190621,000000,62.1409,62.654,61.1815,61.9918,507097.03577307,0
+BMA.US,D,20190624,000000,61.9732,62.8686,60.6765,62.7379,416909.57216309,0
+BMA.US,D,20190625,000000,62.822,64.986,62.4581,64.6689,506615.67289018,0
+BMA.US,D,20190626,000000,65.1071,65.8674,62.4954,63.3163,325617.8685322,0
+BMA.US,D,20190627,000000,63.4563,67.4205,63.3816,65.8627,608879.0196025,0
+BMA.US,D,20190628,000000,66.2358,68.3439,65.8627,67.9522,448788.87435872,0
+BMA.US,D,20190701,000000,68.6517,70.6106,66.3852,66.7395,427348.39263252,0
+BMA.US,D,20190702,000000,66.8701,69.0809,65.8348,68.9875,361081.12644619,0
+BMA.US,D,20190703,000000,68.7077,69.6404,67.1967,68.4652,206350.29757569,0
+BMA.US,D,20190705,000000,68.0827,68.8476,66.8329,67.6444,281957.50459901,0
+BMA.US,D,20190708,000000,67.2433,69.4912,66.2732,69.0248,546366.16948723,0
+BMA.US,D,20190709,000000,68.3347,70.9369,67.9056,69.37,344361.00278989,0
+BMA.US,D,20190710,000000,69.7897,71.0955,68.218,69.5379,373735.93150123,0
+BMA.US,D,20190711,000000,70.1349,70.4239,68.5864,68.9315,401166.11128259,0
+BMA.US,D,20190712,000000,69.2206,69.4633,67.775,68.3719,378460.57788193,0
+BMA.US,D,20190715,000000,68.3904,68.5585,63.8666,64.3238,686326.98401989,0
+BMA.US,D,20190716,000000,64.3238,66.5157,64.0998,64.4636,693854.04148276,0
+BMA.US,D,20190717,000000,64.1744,65.1026,63.1903,63.5869,355734.67500517,0
+BMA.US,D,20190718,000000,62.5235,64.0719,60.4435,62.5235,445808.49837999,0
+BMA.US,D,20190719,000000,62.4116,62.8593,60.4526,61.3948,433588.95686714,0
+BMA.US,D,20190722,000000,61.4228,61.8238,59.2587,59.2681,501421.45648118,0
+BMA.US,D,20190723,000000,59.548,60.8537,58.5871,60.7047,471891.07650476,0
+BMA.US,D,20190724,000000,60.4993,62.2903,60.4014,60.9005,327750.23105802,0
+BMA.US,D,20190725,000000,60.7884,62.4674,60.3501,61.0217,506284.4008839,0
+BMA.US,D,20190726,000000,61.1802,66.7443,60.6206,66.096,624639.63372606,0
+BMA.US,D,20190729,000000,66.096,67.5512,64.501,67.178,475363.5361433,0
+BMA.US,D,20190730,000000,66.3944,67.1686,65.611,66.1334,397734.39059627,0
+BMA.US,D,20190731,000000,66.1613,66.5064,63.7641,64.6221,464165.6846692,0
+BMA.US,D,20190801,000000,64.9486,64.9486,60.9098,61.0217,319680.70228392,0
+BMA.US,D,20190802,000000,60.49,61.4788,59.2494,60.7139,347408.91966313,0
+BMA.US,D,20190805,000000,58.3912,60.0144,58.1487,58.9976,357739.46028584,0
+BMA.US,D,20190806,000000,60.0144,61.9544,59.5991,61.8425,421773.58864349,0
+BMA.US,D,20190807,000000,60.8165,61.8146,60.0656,61.7307,283445.548433,0
+BMA.US,D,20190808,000000,61.6373,65.07,61.3389,64.5103,884817.88004877,0
+BMA.US,D,20190809,000000,64.1744,72.1123,64.1744,71.3381,848052.04774122,0
+BMA.US,D,20190812,000000,41.1909,41.3496,28.9158,34.214,6985209.0287594,0
+BMA.US,D,20190813,000000,35.5012,37.6558,34.2793,34.7736,2369131.9557554,0
+BMA.US,D,20190814,000000,32.964,35.1459,32.2458,33.6542,1570669.9336519,0
+BMA.US,D,20190815,000000,35.9115,37.2101,34.2046,36.3033,1324749.2485312,0
+BMA.US,D,20190816,000000,36.9562,37.7134,35.5385,35.7064,998076.45555175,0
+BMA.US,D,20190819,000000,35.212,35.212,30.2031,30.2589,1499185.937425,0
+BMA.US,D,20190820,000000,30.8653,31.9799,30.0352,30.1471,932139.38929398,0
+BMA.US,D,20190821,000000,30.4828,31.784,30.1658,31.4342,754548.64783546,0
+BMA.US,D,20190822,000000,31.7234,32.8987,30.8467,30.9774,699197.27669069,0
+BMA.US,D,20190823,000000,30.7441,31.0892,28.7386,28.832,1172244.0529455,0
+BMA.US,D,20190826,000000,29.1864,29.8299,27.6471,27.8339,788574.24956687,0
+BMA.US,D,20190827,000000,27.5166,27.7686,25.1289,25.2313,1729193.7733903,0
+BMA.US,D,20190828,000000,24.9235,25.8564,24.0281,24.6905,1075000.1739787,0
+BMA.US,D,20190829,000000,23.6923,24.6158,22.1741,23.2166,1767886.1293071,0
+BMA.US,D,20190830,000000,23.1328,23.1512,21.6589,21.7428,1230131.9599054,0
+BMA.US,D,20190903,000000,23.3005,24.1587,20.4276,20.4276,1393907.9082479,0
+BMA.US,D,20190904,000000,20.5862,22.7798,19.9706,22.0134,1875659.9553471,0
+BMA.US,D,20190905,000000,22.4331,23.7763,22.032,23.2726,1385120.0874214,0
+BMA.US,D,20190906,000000,23.3846,24.9235,23.114,23.1886,1247940.242417,0
+BMA.US,D,20190909,000000,23.2073,24.4385,22.7875,22.9741,584616.8293957,0
+BMA.US,D,20190910,000000,22.5824,24.3172,22.5824,23.3472,549424.80713736,0
+BMA.US,D,20190911,000000,23.5244,24.1213,21.8547,23.114,985230.82066782,0
+BMA.US,D,20190912,000000,23.3846,23.4995,22.4284,22.8528,455580.48652612,0
+BMA.US,D,20190913,000000,22.9834,23.8601,22.769,23.03,874874.35947222,0
+BMA.US,D,20190916,000000,22.601,24.1961,22.5917,23.5523,549558.81684864,0
+BMA.US,D,20190917,000000,23.198,23.3472,22.5824,23.2446,591255.13445339,0
+BMA.US,D,20190918,000000,23.1328,23.1328,22.0879,22.6197,637367.34006406,0
+BMA.US,D,20190919,000000,21.6402,23.1886,21.351,22.713,958633.64525178,0
+BMA.US,D,20190920,000000,22.8341,23.1793,21.948,22.1906,559382.26472389,0
+BMA.US,D,20190923,000000,21.8547,22.116,21.351,21.9667,582279.70003107,0
+BMA.US,D,20190924,000000,21.8174,22.2651,21.3418,21.9667,366920.73362468,0
+BMA.US,D,20190925,000000,21.8828,23.0208,21.5936,22.8715,644078.54640468,0
+BMA.US,D,20190926,000000,23.4125,24.0655,22.7589,23.2352,593461.4703398,0
+BMA.US,D,20190927,000000,23.114,24.5784,23.0767,24.308,475557.58220522,0
+BMA.US,D,20190930,000000,24.5319,24.6158,23.4778,24.2706,384532.82591921,0
+BMA.US,D,20191001,000000,24.2333,24.5552,23.4125,23.8975,554502.16707812,0
+BMA.US,D,20191002,000000,23.6177,24.9609,23.0581,24.7463,464566.64172534,0
+BMA.US,D,20191003,000000,24.765,24.8582,23.7203,23.8883,677825.40793665,0
+BMA.US,D,20191004,000000,24.056,25.1847,23.795,25.0822,506617.81704554,0
+BMA.US,D,20191007,000000,24.9795,25.8284,24.7557,24.7557,494869.9897164,0
+BMA.US,D,20191008,000000,24.7277,25.1475,23.4217,23.4871,467233.97101853,0
+BMA.US,D,20191009,000000,23.7669,24.308,22.9274,24.0933,336432.98827091,0
+BMA.US,D,20191010,000000,24.4385,26.1921,24.2473,25.8936,742337.68294415,0
+BMA.US,D,20191011,000000,26.5372,26.7984,25.2313,25.2686,492493.19347723,0
+BMA.US,D,20191014,000000,25.1007,25.3339,24.392,24.6252,247082.81733696,0
+BMA.US,D,20191015,000000,24.7463,25.2595,24.3825,24.8863,243062.52599874,0
+BMA.US,D,20191016,000000,24.7184,24.8116,23.8042,24.14,353829.5929497,0
+BMA.US,D,20191017,000000,24.2892,24.5505,23.9255,24.1213,259557.51334007,0
+BMA.US,D,20191018,000000,23.7669,24.0655,23.3659,23.5431,260454.84236677,0
+BMA.US,D,20191021,000000,23.6643,24.1494,23.3005,23.7577,257403.70926048,0
+BMA.US,D,20191022,000000,23.9536,24.1774,22.9927,23.0487,275283.82097754,0
+BMA.US,D,20191023,000000,22.8715,23.4405,22.4984,23.2446,358382.70689995,0
+BMA.US,D,20191024,000000,23.4405,23.4871,22.4891,22.6197,446433.51967338,0
+BMA.US,D,20191025,000000,22.713,24.2799,22.6663,23.4217,827031.82046956,0
+BMA.US,D,20191028,000000,23.0954,24.1774,21.0152,21.4724,836099.45357323,0
+BMA.US,D,20191029,000000,21.2764,22.4797,20.8381,21.9387,553497.63028241,0
+BMA.US,D,20191030,000000,21.6029,21.7939,20.9873,21.6215,366979.69789762,0
+BMA.US,D,20191031,000000,21.407,21.6402,20.922,21.3604,400887.37108313,0
+BMA.US,D,20191101,000000,21.463,21.7336,20.7168,21.1366,500845.75076154,0
+BMA.US,D,20191104,000000,21.5283,22.7222,21.5189,22.2932,507933.25637143,0
+BMA.US,D,20191105,000000,22.2838,23.114,22.1999,22.5917,281425.75406469,0
+BMA.US,D,20191106,000000,22.4239,22.461,21.6076,21.7894,223854.1100235,0
+BMA.US,D,20191107,000000,22.1252,22.713,21.9387,22.2093,206769.47995256,0
+BMA.US,D,20191108,000000,22.1532,22.1906,21.6496,22.0134,263321.57811035,0
+BMA.US,D,20191111,000000,22.1346,23.8601,22.0879,23.4778,692101.19445928,0
+BMA.US,D,20191112,000000,23.4125,23.9628,22.4891,23.0487,539321.54698496,0
+BMA.US,D,20191113,000000,22.8622,23.2259,22.5263,22.6289,516519.52659219,0
+BMA.US,D,20191114,000000,22.5637,22.713,21.1366,21.2205,515181.57363484,0
+BMA.US,D,20191115,000000,21.5097,21.9667,20.7075,21.6774,439336.36536428,0
+BMA.US,D,20191118,000000,21.9107,21.9107,20.8007,21.0805,343356.46599418,0
+BMA.US,D,20191119,000000,21.1085,21.8268,20.5303,21.7988,364461.38740336,0
+BMA.US,D,20191120,000000,22.116,23.3937,21.9947,23.3937,827269.82171677,0
+BMA.US,D,20191121,000000,23.4125,23.5057,22.7222,23.3099,360050.85978591,0
+BMA.US,D,20191122,000000,23.3846,24.14,22.7595,23.3192,320524.42742609,0
+BMA.US,D,20191125,000000,23.2632,24.2147,23.0114,23.5338,535469.57184408,0
+BMA.US,D,20191126,000000,23.3285,23.5244,22.4517,23.4125,941316.37432205,0
+BMA.US,D,20191127,000000,23.2259,25.2966,23.086,24.8956,793763.10558742,0
+BMA.US,D,20191129,000000,24.8302,25.138,24.1121,24.1121,275707.29166518,0
+BMA.US,D,20191202,000000,24.2614,25.0915,22.9927,23.0954,389685.23129827,0
+BMA.US,D,20191203,000000,22.9834,23.2446,22.389,23.1328,467199.66453245,0
+BMA.US,D,20191204,000000,23.571,25.1568,23.31,24.6437,471288.56884286,0
+BMA.US,D,20191205,000000,24.6252,25.6418,24.5185,25.1101,613135.16803258,0
+BMA.US,D,20191206,000000,25.5487,26.7716,25.3248,26.5001,665316.40544745,0
+BMA.US,D,20191209,000000,26.8264,27.003,25.39,26.6586,707136.01198659,0
+BMA.US,D,20191210,000000,26.6586,26.8218,25.2313,25.25,529554.91922727,0
+BMA.US,D,20191211,000000,25.2781,26.0203,24.8116,25.306,401518.82484266,0
+BMA.US,D,20191212,000000,25.5952,27.0317,25.3339,26.6678,830332.74767766,0
+BMA.US,D,20191213,000000,27.2928,29.051,26.8731,28.0204,1007301.6840758,0
+BMA.US,D,20191216,000000,28.3375,28.7759,27.6193,28.4774,620953.83062717,0
+BMA.US,D,20191217,000000,28.4214,29.1864,27.753,29.0371,845724.56707581,0
+BMA.US,D,20191218,000000,29.0931,31.6955,29.0744,30.7906,1061113.5516575,0
+BMA.US,D,20191219,000000,31.0333,32.1432,30.5576,31.2944,616506.85236825,0
+BMA.US,D,20191220,000000,31.5742,31.7142,30.7254,31.4622,542547.42875475,0
+BMA.US,D,20191223,000000,31.537,34.0647,31.1838,33.8315,782578.11904561,0
+BMA.US,D,20191224,000000,33.9808,36.1914,33.7454,34.2512,616794.16918921,0
+BMA.US,D,20191226,000000,34.6151,36.4712,34.3259,35.212,1225661.3959372,0
+BMA.US,D,20191227,000000,35.4639,35.5291,33.589,33.9341,739521.334852,0
+BMA.US,D,20191230,000000,34.0647,34.4471,32.7588,33.8315,571686.50037426,0
+BMA.US,D,20191231,000000,33.7942,34.3352,33.2165,33.8127,258311.75906408,0
+BMA.US,D,20200102,000000,33.9248,35.1934,33.0386,33.9155,586696.66011468,0
+BMA.US,D,20200103,000000,33.0758,33.3837,31.3968,32.9826,786479.40976025,0
+BMA.US,D,20200106,000000,32.2271,33.8968,31.7142,33.4211,430902.33017551,0
+BMA.US,D,20200107,000000,33.1412,33.7009,32.283,32.9267,496552.0796123,0
+BMA.US,D,20200108,000000,32.6002,33.8127,32.5909,33.4024,369038.08706281,0
+BMA.US,D,20200109,000000,33.673,34.5403,33.3464,34.3631,374377.03395996,0
+BMA.US,D,20200110,000000,34.3912,34.9229,33.673,33.7569,400761.93799337,0
+BMA.US,D,20200113,000000,33.7289,33.7942,32.0873,32.2179,621945.50249061,0
+BMA.US,D,20200114,000000,31.994,32.2365,30.5948,31.3877,701112.00744539,0
+BMA.US,D,20200115,000000,31.2383,31.4685,29.6714,29.8765,589367.20564095,0
+BMA.US,D,20200116,000000,29.9325,31.1545,29.8486,30.6881,416748.76050957,0
+BMA.US,D,20200117,000000,30.4456,31.4342,30.315,30.828,438204.25132344,0
+BMA.US,D,20200121,000000,31.0612,31.5742,30.1471,30.2683,539624.94497128,0
+BMA.US,D,20200122,000000,30.5481,31.6395,30.2869,30.7441,582306.50197333,0
+BMA.US,D,20200123,000000,30.5388,30.9212,29.4847,29.5594,554768.04234529,0
+BMA.US,D,20200124,000000,29.4847,29.8206,27.9842,28.2536,353489.74432191,0
+BMA.US,D,20200127,000000,27.2555,27.8991,26.6212,27.7405,581977.37412245,0
+BMA.US,D,20200128,000000,28.2536,29.336,27.8056,29.2422,351201.93053103,0
+BMA.US,D,20200129,000000,29.4195,30.2403,28.8598,28.8691,398662.80987597,0
+BMA.US,D,20200130,000000,28.5707,29.5408,28.2628,29.5315,244404.76726686,0
+BMA.US,D,20200131,000000,29.0279,29.2237,28.1602,28.608,186350.68826511,0
+BMA.US,D,20200203,000000,28.8598,31.5275,28.8598,30.9027,513808.2421137,0
+BMA.US,D,20200204,000000,31.6769,32.451,29.5034,29.8953,935126.19773886,0
+BMA.US,D,20200205,000000,30.3243,30.7068,29.6153,30.2869,429468.96230373,0
+BMA.US,D,20200206,000000,30.7347,31.2011,29.7552,30.2777,301936.74443348,0
+BMA.US,D,20200207,000000,30.7814,31.5742,30.315,31.0798,390206.26105571,0
+BMA.US,D,20200210,000000,30.9305,31.2383,30.3522,30.8653,272691.53712266,0
+BMA.US,D,20200211,000000,30.6881,30.7254,29.5125,29.6806,410822.31503816,0
+BMA.US,D,20200212,000000,29.8765,30.5667,29.5594,30.5294,272845.91631004,0
+BMA.US,D,20200213,000000,29.9139,30.2216,28.7572,29.0279,552875.8252221,0
+BMA.US,D,20200214,000000,29.1864,29.6225,28.9531,29.0931,324327.08699322,0
+BMA.US,D,20200218,000000,28.9625,29.7087,28.5023,29.1583,259034.33942727,0
+BMA.US,D,20200219,000000,29.5128,30.884,29.3729,30.5948,384516.74475385,0
+BMA.US,D,20200220,000000,30.7814,31.7608,29.9418,31.6208,349395.47962305,0
+BMA.US,D,20200221,000000,31.2011,31.9846,31.0612,31.9379,273463.4330596,0
+BMA.US,D,20200224,000000,30.315,31.0239,29.3823,30.6787,240197.93441053,0
+BMA.US,D,20200225,000000,31.2197,31.341,29.2237,29.4942,435117.73965337,0
+BMA.US,D,20200226,000000,29.7833,30.4456,29.3729,29.6714,217631.77110962,0
+BMA.US,D,20200227,000000,29.0744,29.1956,27.6567,27.7965,430303.0387467,0
+BMA.US,D,20200228,000000,27.1435,27.6567,26.1362,27.0317,374398.47551377,0
+BMA.US,D,20200302,000000,27.414,28.1696,26.4627,28.1136,326681.36960088,0
+BMA.US,D,20200303,000000,28.0669,29.1116,27.5166,27.9644,393260.61039507,0
+BMA.US,D,20200304,000000,28.0857,29.2983,28.0297,29.2516,242688.37088485,0
+BMA.US,D,20200305,000000,28.7292,29.2237,27.9272,28.6546,229191.98484299,0
+BMA.US,D,20200306,000000,27.5074,28.0577,26.2388,26.3787,489628.60188903,0
+BMA.US,D,20200309,000000,24.1121,24.2518,21.351,21.3604,741130.52346498,0
+BMA.US,D,20200310,000000,22.9089,24.1121,21.9293,24.056,393780.56807482,0
+BMA.US,D,20200311,000000,23.1512,23.7576,21.8547,22.1906,325907.32950856,0
+BMA.US,D,20200312,000000,20.409,21.0431,17.9838,18.5061,625962.57759575,0
+BMA.US,D,20200313,000000,20.6142,20.698,18.4222,19.9052,313605.23801358,0
+BMA.US,D,20200316,000000,17.5734,19.5601,15.997,16.2022,413671.8975387,0
+BMA.US,D,20200317,000000,16.6219,18.0397,15.596,18.0212,452716.96701561,0
+BMA.US,D,20200318,000000,16.7059,17.023,14.3647,15.1296,394916.97042643,0
+BMA.US,D,20200319,000000,14.6071,16.2487,13.1053,14.1408,444808.24989504,0
+BMA.US,D,20200320,000000,14.4952,16.2301,14.1034,15.26,482930.26048069,0
+BMA.US,D,20200323,000000,14.7191,15.0408,13.9355,14.2619,294120.22599427,0
+BMA.US,D,20200324,000000,15.2693,16.5939,14.8404,15.6892,228594.83756955,0
+BMA.US,D,20200325,000000,16.2861,17.3822,15.484,16.5939,270820.76155327,0
+BMA.US,D,20200326,000000,16.9764,17.9838,16.5659,16.911,314846.70397881,0
+BMA.US,D,20200327,000000,15.8757,16.2396,14.5325,14.6445,341968.12538537,0
+BMA.US,D,20200330,000000,14.4578,15.1668,13.9914,15.0734,366108.09873552,0
+BMA.US,D,20200331,000000,15.1575,16.5659,14.9523,15.8385,480729.28498271,0
+BMA.US,D,20200401,000000,14.9337,15.5679,14.7004,15.3627,227351.22744892,0
+BMA.US,D,20200402,000000,15.2228,15.997,15.0922,15.8757,286260.82444746,0
+BMA.US,D,20200403,000000,15.6892,16.3701,15.2135,16.3049,298901.69249254,0
+BMA.US,D,20200406,000000,17.1163,17.6667,15.512,15.6144,424554.55817187,0
+BMA.US,D,20200407,000000,16.5193,16.5847,14.9429,15.2414,682161.96219349,0
+BMA.US,D,20200408,000000,15.3721,15.4468,14.8124,15.0362,787931.00295275,0
+BMA.US,D,20200409,000000,15.4468,16.0902,15.0922,15.4559,459488.20970688,0
+BMA.US,D,20200413,000000,15.3721,15.3721,14.5045,14.9337,359671.34428358,0
+BMA.US,D,20200414,000000,15.3627,15.997,15.1015,15.3534,357503.603194,0
+BMA.US,D,20200415,000000,14.9243,16.6033,14.3647,16.1835,505924.18278,0
+BMA.US,D,20200416,000000,16.3234,16.3234,15.1296,16.1368,437878.33970562,0
+BMA.US,D,20200417,000000,16.7618,16.7618,15.1108,15.2881,799227.48557435,0
+BMA.US,D,20200420,000000,15.344,16.2301,14.8404,15.5586,423830.90573098,0
+BMA.US,D,20200421,000000,14.9802,15.428,14.4859,14.5419,509939.11372978,0
+BMA.US,D,20200422,000000,14.8496,14.8496,14.0475,14.2061,481236.37773018,0
+BMA.US,D,20200423,000000,14.2715,14.4112,13.9914,14.1687,839601.9313871,0
+BMA.US,D,20200424,000000,14.1967,14.2715,13.32,13.5346,579115.99876731,0
+BMA.US,D,20200427,000000,13.7863,13.7863,12.6763,13.1985,648448.33506992,0
+BMA.US,D,20200428,000000,13.5346,15.3906,13.5018,15.3347,983387.91911838,0
+BMA.US,D,20200429,000000,16.0437,16.6033,15.479,16.3234,735637.19738042,0
+BMA.US,D,20200430,000000,15.969,16.4168,14.7937,15.2135,461871.43841218,0
+BMA.US,D,20200501,000000,14.5979,14.8581,13.9914,14.2061,427917.66588601,0
+BMA.US,D,20200504,000000,13.9914,15.1202,13.8516,15.0176,546394.04350717,0
+BMA.US,D,20200505,000000,15.1855,15.7498,14.4765,14.7656,579267.16172162,0
+BMA.US,D,20200506,000000,14.7191,15.4373,14.0847,15.2787,584945.95724659,0
+BMA.US,D,20200507,000000,15.3347,17.788,14.8823,16.7618,1345348.1492705,0
+BMA.US,D,20200508,000000,17.2655,17.6853,16.8178,17.2655,642339.63639119,0
+BMA.US,D,20200511,000000,17.0604,18.6272,16.3887,18.2263,882429.29095501,0
+BMA.US,D,20200512,000000,18.6181,20.1104,18.4577,18.6926,867992.69277884,0
+BMA.US,D,20200513,000000,18.702,18.702,16.6033,17.0417,1250560.4002919,0
+BMA.US,D,20200514,000000,16.7897,17.9743,15.6426,17.8531,853359.90438537,0
+BMA.US,D,20200515,000000,17.7226,18.3476,17.3029,17.4614,593908.52673662,0
+BMA.US,D,20200518,000000,18.2916,18.5527,17.5605,18.0584,732977.37263104,0
+BMA.US,D,20200519,000000,18.2822,18.2822,16.6033,17.2376,904856.08415621,0
+BMA.US,D,20200520,000000,17.3308,18.1312,17.3308,17.7972,614837.62740461,0
+BMA.US,D,20200521,000000,17.8439,19.3084,17.522,19.1311,782514.86646189,0
+BMA.US,D,20200522,000000,19.0565,19.4015,18.2356,19.4015,949430.93035913,0
+BMA.US,D,20200526,000000,19.7467,20.2504,18.8419,19.5416,1019135.2776203,0
+BMA.US,D,20200527,000000,20.0265,20.0826,18.2822,19.2244,665906.04817705,0
+BMA.US,D,20200528,000000,19.5882,19.8166,18.049,18.1704,925368.14660271,0
+BMA.US,D,20200529,000000,18.1331,18.4091,15.484,16.0063,7198222.2891797,0
+BMA.US,D,20200601,000000,16.5659,17.5921,16.3607,17.0137,1131916.7785511,0
+BMA.US,D,20200602,000000,17.5081,19.4109,17.2095,19.103,1256427.8814904,0
+BMA.US,D,20200603,000000,19.6721,20.7075,19.1218,20.4836,1009718.1471896,0
+BMA.US,D,20200604,000000,20.5303,20.5862,19.6721,20.1104,670657.4965,0
+BMA.US,D,20200605,000000,21.3604,21.8174,19.9149,20.2038,943588.10694758,0
+BMA.US,D,20200608,000000,20.6328,22.5636,20.6328,22.3398,1143601.3532964,0
+BMA.US,D,20200609,000000,20.8846,21.3604,19.5882,20.6888,958985.28673416,0
+BMA.US,D,20200610,000000,20.5862,21.2085,19.7094,20.5768,598748.95750785,0
+BMA.US,D,20200611,000000,19.5508,20.409,18.702,18.73,878181.71914645,0
+BMA.US,D,20200612,000000,19.5601,20.1291,19.0191,20.0918,632150.61002357,0
+BMA.US,D,20200615,000000,19.2244,19.7093,19.0379,19.4948,487245.37318372,0
+BMA.US,D,20200616,000000,20.6049,20.754,19.4669,19.5321,569051.33341175,0
+BMA.US,D,20200617,000000,19.5695,19.6136,18.4501,18.4501,780993.5882195,0
+BMA.US,D,20200618,000000,17.6107,18.2916,17.3216,17.4149,785512.39568368,0
+BMA.US,D,20200619,000000,17.8158,19.0658,17.6573,18.7113,913333.00245257,0
+BMA.US,D,20200622,000000,18.6834,18.7674,17.7226,17.9744,568922.68408892,0
+BMA.US,D,20200623,000000,18.189,19.1311,18.0975,18.4875,600920.98690819,0
+BMA.US,D,20200624,000000,18.3382,18.7208,17.9465,18.4036,464925.78775155,0
+BMA.US,D,20200625,000000,18.3568,19.6814,18.1704,19.3642,739237.23426409,0
+BMA.US,D,20200626,000000,19.0379,19.2291,18.2357,18.329,495987.09466958,0
+BMA.US,D,20200629,000000,18.7487,19.0518,18.217,18.4222,427207.95045511,0
+BMA.US,D,20200630,000000,18.3102,18.4222,16.9577,17.3029,821825.81120597,0
+BMA.US,D,20200701,000000,17.2748,17.9559,17.1211,17.4987,379108.1128068,0
+BMA.US,D,20200702,000000,17.8905,18.1704,16.7059,16.8459,670152.54790791,0
+BMA.US,D,20200706,000000,18.2822,20.9126,17.6294,20.6328,1497490.9825969,0
+BMA.US,D,20200707,000000,20.353,20.4025,19.1591,19.4389,666017.54425684,0
+BMA.US,D,20200708,000000,19.4296,19.9798,19.1683,19.784,513878.99924124,0
+BMA.US,D,20200709,000000,19.8679,19.9145,18.7674,18.9633,318303.08245202,0
+BMA.US,D,20200710,000000,18.7674,20.3427,18.7674,20.0265,385925.45483877,0
+BMA.US,D,20200713,000000,20.3344,21.5003,19.9706,20.2038,785367.66519549,0
+BMA.US,D,20200714,000000,20.008,20.1943,19.4296,20.008,491357.86320331,0
+BMA.US,D,20200715,000000,20.3063,21.034,20.2846,20.9966,383723.4072631,0
+BMA.US,D,20200716,000000,20.6422,20.698,20.1943,20.5021,299345.53265629,0
+BMA.US,D,20200717,000000,20.5021,21.2671,19.784,19.9893,291298.51751368,0
+BMA.US,D,20200720,000000,20.008,20.008,19.0751,19.271,742284.07905963,0
+BMA.US,D,20200721,000000,18.9633,20.269,18.9538,20.0638,655408.26343467,0
+BMA.US,D,20200722,000000,19.9332,21.8641,19.5416,21.6683,709594.28613019,0
+BMA.US,D,20200723,000000,21.5563,22.918,21.0805,21.8547,895084.09601006,0
+BMA.US,D,20200724,000000,21.9201,22.9089,21.3931,21.948,437342.30086052,0
+BMA.US,D,20200727,000000,21.8174,23.0581,21.5951,22.2932,317021.94961223,0
+BMA.US,D,20200728,000000,21.9201,22.2932,21.2764,21.2857,434581.70080827,0
+BMA.US,D,20200729,000000,21.2857,21.8641,20.9966,21.5003,328334.51339917,0
+BMA.US,D,20200730,000000,21.0898,21.0993,20.3158,20.4836,831373.73511484,0
+BMA.US,D,20200731,000000,20.3436,20.6515,19.728,19.8494,393217.72728747,0
+BMA.US,D,20200803,000000,19.3736,22.4891,19.0285,21.9014,1234578.9381641,0
+BMA.US,D,20200804,000000,24.9142,24.9888,21.3792,21.6683,1849041.3383772,0
+BMA.US,D,20200805,000000,22.1346,22.5729,20.7634,20.8193,622966.12045168,0
+BMA.US,D,20200806,000000,20.6142,20.9686,20.1198,20.6796,437861.18646257,0
+BMA.US,D,20200807,000000,20.5021,20.8007,19.9149,20.7821,268962.85091616,0
+BMA.US,D,20200810,000000,20.6515,21.749,20.3158,20.4743,311484.66834238,0
+BMA.US,D,20200811,000000,20.8193,21.0431,19.355,19.3642,504870.33041052,0
+BMA.US,D,20200812,000000,19.7747,19.9426,18.147,18.3568,694311.81865647,0
+BMA.US,D,20200813,000000,18.2449,19.2989,18.1983,18.8419,622877.13800338,0
+BMA.US,D,20200814,000000,18.9072,18.9818,18.4361,18.8793,387698.67133834,0
+BMA.US,D,20200817,000000,18.7487,19.0728,17.5455,17.8158,504411.48115912,0
+BMA.US,D,20200818,000000,17.9091,18.2356,17.4707,17.6294,403908.4860141,0
+BMA.US,D,20200819,000000,17.6387,18.0863,17.1349,17.3775,375166.08313997,0
+BMA.US,D,20200820,000000,17.2563,17.4987,16.9764,17.2002,318500.344747,0
+BMA.US,D,20200821,000000,17.2563,17.8253,16.9764,16.9951,337227.39783934,0
+BMA.US,D,20200824,000000,17.0884,17.1629,16.5566,17.1258,763516.57771395,0
+BMA.US,D,20200825,000000,17.3122,17.4614,16.7245,17.3308,566236.0573973,0
+BMA.US,D,20200826,000000,17.3588,17.536,16.9483,17.0976,284307.49889593,0
+BMA.US,D,20200827,000000,17.1536,17.424,16.5753,16.6778,338836.58645231,0
+BMA.US,D,20200828,000000,16.8365,17.9091,16.7897,17.8999,418340.79587951,0
+BMA.US,D,20200831,000000,18.2263,18.2635,17.3496,17.6759,483390.18180979,0
+BMA.US,D,20200901,000000,17.7319,17.9559,17.2563,17.5455,407121.5028516,0
+BMA.US,D,20200902,000000,17.536,17.648,16.9995,17.5921,441853.60378087,0
+BMA.US,D,20200903,000000,17.7972,18.4222,17.6569,18.0677,483656.05707695,0
+BMA.US,D,20200904,000000,18.189,18.3476,17.4661,17.6573,316734.63279126,0
+BMA.US,D,20200908,000000,17.3029,17.8626,16.9951,17.6013,275518.60599171,0
+BMA.US,D,20200909,000000,17.7506,17.9372,17.4614,17.4802,287314.67681692,0
+BMA.US,D,20200910,000000,17.4054,18.049,17.3962,17.4707,312215.82532708,0
+BMA.US,D,20200911,000000,17.6387,17.6713,16.7152,16.7897,242436.43262766,0
+BMA.US,D,20200914,000000,16.8831,16.8831,16.1368,16.2768,399429.34542447,0
+BMA.US,D,20200915,000000,16.3234,16.538,15.7264,16.0994,316837.5522495,0
+BMA.US,D,20200916,000000,15.6705,15.7504,14.8963,15.0549,654264.35653922,0
+BMA.US,D,20200917,000000,15.0549,15.1202,14.3273,14.346,496110.38360394,0
+BMA.US,D,20200918,000000,14.4673,14.803,13.9075,14.29,494227.81517997,0
+BMA.US,D,20200921,000000,14.0195,14.0568,13.4598,13.7304,409212.05434749,0
+BMA.US,D,20200922,000000,13.9169,14.0661,13.152,13.152,299877.28319063,0
+BMA.US,D,20200923,000000,13.3387,13.9914,12.4527,12.4618,499682.54646767,0
+BMA.US,D,20200924,000000,12.3778,13.9262,12.1447,13.6557,731445.37361175,0
+BMA.US,D,20200925,000000,13.8423,13.9449,13.1894,13.5438,356306.09241405,0
+BMA.US,D,20200928,000000,13.7677,14.0642,13.32,13.3665,300150.66300162,0
+BMA.US,D,20200929,000000,13.0962,13.4785,12.9748,13.152,311817.01242633,0
+BMA.US,D,20200930,000000,13.1614,13.5531,13.0495,13.3387,355796.8555112,0
+BMA.US,D,20201001,000000,13.2547,13.6837,13.2547,13.6371,292512.10945898,0
+BMA.US,D,20201002,000000,13.124,13.4412,13.0588,13.292,290608.0994812,0
+BMA.US,D,20201005,000000,13.3853,13.4994,12.9842,13.1053,227087.49633714,0
+BMA.US,D,20201006,000000,13.1894,13.7117,12.6857,12.8161,365241.85996182,0
+BMA.US,D,20201007,000000,12.8161,13.292,12.483,12.9468,249012.55717931,0
+BMA.US,D,20201008,000000,13.0309,13.3944,12.8256,13.3107,302755.8117888,0
+BMA.US,D,20201009,000000,13.3853,13.4972,12.8722,13.152,212769.89878458,0
+BMA.US,D,20201012,000000,13.0866,13.0866,12.723,12.8908,233958.44225359,0
+BMA.US,D,20201013,000000,12.8161,12.8256,12.4804,12.5084,311368.88395183,0
+BMA.US,D,20201014,000000,12.4712,13.0061,12.2565,12.3685,475676.58282883,0
+BMA.US,D,20201015,000000,12.4525,12.723,12.182,12.3497,354524.29929295,0
+BMA.US,D,20201016,000000,12.2007,12.8256,12.0933,12.6297,378594.58759321,0
+BMA.US,D,20201019,000000,12.5271,13.3759,12.3685,12.9003,440379.49695685,0
+BMA.US,D,20201020,000000,13.1053,13.4598,12.238,12.2939,469698.67762829,0
+BMA.US,D,20201021,000000,12.2473,12.4712,11.7715,11.7994,435673.07589689,0
+BMA.US,D,20201022,000000,11.8089,12.2752,11.5483,12.0327,373178.45110234,0
+BMA.US,D,20201023,000000,12.0701,12.455,11.9395,12.1726,224857.57474152,0
+BMA.US,D,20201026,000000,12.126,12.2565,11.8297,12.0793,208594.15618126,0
+BMA.US,D,20201027,000000,11.9114,12.2565,11.3891,11.3984,300309.33049978,0
+BMA.US,D,20201028,000000,11.1932,11.4637,10.6803,10.9507,402996.14789974,0
+BMA.US,D,20201029,000000,10.8295,11.4171,10.8295,11.2305,417463.83632893,0
+BMA.US,D,20201030,000000,11.0813,11.3331,10.8948,11.1279,249629.00185118,0
+BMA.US,D,20201102,000000,11.4358,12.4839,11.3798,12.2565,416562.21899147,0
+BMA.US,D,20201103,000000,12.639,12.9655,12.1912,12.2939,441481.59282236,0
+BMA.US,D,20201104,000000,12.2193,12.435,11.8834,11.9767,262187.31991412,0
+BMA.US,D,20201105,000000,12.1726,13.1614,12.1726,13.0588,418821.08668471,0
+BMA.US,D,20201106,000000,13.0866,13.2454,12.6716,13.0866,274672.73669413,0
+BMA.US,D,20201109,000000,13.9822,14.4578,13.721,14.0102,598423.04589004,0
+BMA.US,D,20201110,000000,14.2527,15.5679,14.0149,15.2693,750690.24022845,0
+BMA.US,D,20201111,000000,15.2787,15.2787,14.4578,14.6351,370694.44709416,0
+BMA.US,D,20201112,000000,14.5139,14.6164,13.5811,13.6557,460905.49641332,0
+BMA.US,D,20201113,000000,13.5158,14.318,13.4232,14.2527,316417.29779496,0
+BMA.US,D,20201116,000000,14.6351,14.747,14.1034,14.3087,218019.86323347,0
+BMA.US,D,20201117,000000,13.9728,14.8217,13.7304,14.6632,396500.42917485,0
+BMA.US,D,20201118,000000,14.6817,14.6817,13.9169,14.0102,297391.13502705,0
+BMA.US,D,20201119,000000,13.8797,14.9243,13.7396,14.0942,387324.51622447,0
+BMA.US,D,20201120,000000,13.9914,14.2806,13.7435,13.9449,592743.17828738,0
+BMA.US,D,20201123,000000,14.4206,14.6266,13.9543,14.1408,401029.95741592,0
+BMA.US,D,20201124,000000,14.4486,15.6705,14.4486,15.3814,792822.89345312,0
+BMA.US,D,20201125,000000,15.3721,15.5306,14.8217,15.3627,455706.99169356,0
+BMA.US,D,20201127,000000,15.3627,15.9036,15.26,15.8198,282920.23036481,0
+BMA.US,D,20201130,000000,15.7078,15.7555,14.7656,14.8963,391216.15823987,0
+BMA.US,D,20201201,000000,15.2228,15.5212,14.9383,15.2041,370164.84071519,0
+BMA.US,D,20201202,000000,15.1481,15.9596,15.1481,15.7824,578554.23005764,0
+BMA.US,D,20201203,000000,15.857,16.109,15.4468,15.5679,513342.96039615,0
+BMA.US,D,20201204,000000,15.6705,15.8757,15.414,15.7172,284656.99622293,0
+BMA.US,D,20201207,000000,15.7172,15.8198,15.3161,15.4559,183056.19352313,0
+BMA.US,D,20201208,000000,15.3814,15.5212,14.8496,15.0828,273953.37256402,0
+BMA.US,D,20201209,000000,15.4468,15.5643,14.971,15.1108,349796.43667918,0
+BMA.US,D,20201210,000000,15.1296,15.8664,14.9523,15.8385,352711.41591883,0
+BMA.US,D,20201211,000000,15.6144,15.8385,15.2181,15.3534,172149.94718078,0
+BMA.US,D,20201214,000000,15.3814,15.6798,14.9755,15.0643,205082.02966819,0
+BMA.US,D,20201215,000000,15.1108,15.5492,14.9429,15.5026,323661.32674761,0
+BMA.US,D,20201216,000000,15.5026,15.5026,15.0922,15.4,204455.93629712,0
+BMA.US,D,20201217,000000,15.428,15.6985,15.1388,15.2321,198152.11947877,0
+BMA.US,D,20201218,000000,15.0922,15.2787,14.7191,14.859,303924.37647112,0
+BMA.US,D,20201221,000000,14.6725,14.6817,14.1221,14.4112,291660.87977297,0
+BMA.US,D,20201222,000000,14.4391,14.7906,14.2293,14.2806,290664.91959878,0
+BMA.US,D,20201223,000000,14.2341,14.8496,14.2341,14.8404,205204.24652487,0
+BMA.US,D,20201224,000000,14.7937,14.7937,14.4112,14.5232,110731.68838719,0
+BMA.US,D,20201228,000000,14.5139,14.8684,14.4021,14.4578,279798.34013095,0
+BMA.US,D,20201229,000000,14.4486,15.3814,14.3926,15.1668,315647.54601339,0
+BMA.US,D,20201230,000000,15.1855,15.5073,14.6911,14.7752,492175.85848092,0
+BMA.US,D,20201231,000000,14.7098,14.8217,14.29,14.5232,248459.36509118,0
+BMA.US,D,20210104,000000,14.6351,14.6351,13.4692,13.6371,566216.75999888,0
+BMA.US,D,20210105,000000,13.5158,13.9262,13.3618,13.5719,404313.731381,0
+BMA.US,D,20210106,000000,13.7583,14.122,13.5531,13.7863,357061.90718562,0
+BMA.US,D,20210107,000000,13.8423,14.2806,13.6931,13.8423,224790.03384705,0
+BMA.US,D,20210108,000000,13.9262,14.1034,13.5998,13.6931,185429.77352923,0
+BMA.US,D,20210111,000000,13.5251,13.6184,13.152,13.208,438703.83952707,0
+BMA.US,D,20210112,000000,13.2826,13.6464,13.152,13.3944,236100.45347861,0
+BMA.US,D,20210113,000000,13.2733,13.5904,13.1333,13.1894,207518.862258,0
+BMA.US,D,20210114,000000,13.3292,13.6556,13.1801,13.5158,396640.87135228,0
+BMA.US,D,20210115,000000,13.3387,13.4132,13.04,13.0588,195323.97853204,0
+BMA.US,D,20210119,000000,13.3572,13.4226,12.9608,13.0121,263971.25719061,0
+BMA.US,D,20210120,000000,13.152,13.3944,12.7883,13.3107,257098.16711878,0
+BMA.US,D,20210121,000000,13.4412,13.4972,12.7043,12.9562,331966.71261355,0
+BMA.US,D,20210122,000000,12.8442,12.9382,12.4338,12.4618,348190.46429927,0
+BMA.US,D,20210125,000000,12.4151,12.5924,12.1073,12.4804,187478.51399518,0
+BMA.US,D,20210126,000000,12.583,13.2358,12.5776,12.9655,311670.13778277,0
+BMA.US,D,20210127,000000,12.723,13.1139,12.5178,12.8349,307221.01536846,0
+BMA.US,D,20210128,000000,12.9747,13.3107,12.6857,12.8161,168831.86672962,0
+BMA.US,D,20210129,000000,12.6763,12.8629,12.3405,12.4245,186069.80391027,0
+BMA.US,D,20210201,000000,12.583,12.8442,12.5271,12.7137,260763.60074155,0
+BMA.US,D,20210202,000000,12.9189,12.9467,12.4058,12.5084,315961.66477662,0
+BMA.US,D,20210203,000000,12.499,12.7183,12.4645,12.611,194779.36306542,0
+BMA.US,D,20210204,000000,12.6576,12.8722,12.3219,12.8629,204063.55586251,0
+BMA.US,D,20210205,000000,13.0495,13.4272,12.9562,13.3387,259176.92576006,0
+BMA.US,D,20210208,000000,13.4785,13.9169,13.4785,13.5811,226339.18610938,0
+BMA.US,D,20210209,000000,13.5065,13.8143,13.4039,13.721,183545.06094986,0
+BMA.US,D,20210210,000000,13.6743,13.9543,13.4039,13.5531,130907.11843896,0
+BMA.US,D,20210211,000000,13.6371,13.9169,13.5904,13.8982,161364.8456174,0
+BMA.US,D,20210212,000000,13.8329,14.1315,13.5811,13.8329,219262.4012764,0
+BMA.US,D,20210216,000000,13.9543,14.6538,13.8469,14.4578,380997.11369694,0
+BMA.US,D,20210217,000000,14.5232,14.5232,14.0942,14.4952,166680.2068054,0
+BMA.US,D,20210218,000000,14.4486,15.3021,14.2528,14.3087,564751.22979638,0
+BMA.US,D,20210219,000000,14.4021,14.7511,14.1781,14.2246,313255.74068659,0
+BMA.US,D,20210222,000000,13.9914,14.0615,13.2733,13.2733,658098.10635937,0
+BMA.US,D,20210223,000000,13.5251,13.8423,12.8629,13.1333,776209.97756586,0
+BMA.US,D,20210224,000000,13.292,13.9355,13.2268,13.5624,468530.11294599,0
+BMA.US,D,20210225,000000,13.7117,13.7722,12.8535,12.8535,337556.52569022,0
+BMA.US,D,20210226,000000,12.8815,13.1742,12.4058,12.6484,345541.3603268,0
+BMA.US,D,20210301,000000,12.9562,13.4039,12.7976,13.152,401407.32876287,0
+BMA.US,D,20210302,000000,13.0866,13.292,13.04,13.1894,251720.62542475,0
+BMA.US,D,20210303,000000,13.1053,13.1984,12.5101,12.6484,296644.96895469,0
+BMA.US,D,20210304,000000,12.723,13.2639,12.266,12.5643,545288.73140857,0
+BMA.US,D,20210305,000000,12.6763,12.6763,11.8647,12.2193,439084.42710708,0
+BMA.US,D,20210308,000000,12.21,12.2903,11.7062,11.8647,392663.46312164,0
+BMA.US,D,20210309,000000,11.9675,12.1586,11.5477,12.0141,349604.53477265,0
+BMA.US,D,20210310,000000,12.098,13.1053,12.0793,12.9747,560766.31702193,0
+BMA.US,D,20210311,000000,13.2547,13.3713,12.5178,13.2547,360942.82842414,0
+BMA.US,D,20210312,000000,13.152,13.5719,13.0681,13.4505,293092.10348938,0
+BMA.US,D,20210315,000000,13.5719,14.1827,13.5023,13.8423,372789.28690079,0
+BMA.US,D,20210316,000000,13.9262,14.0803,13.5251,13.6464,344972.0870733,0
+BMA.US,D,20210317,000000,13.5438,14.1967,13.4039,13.805,192750.99207557,0
+BMA.US,D,20210318,000000,13.8702,13.9636,13.1148,13.2359,285407.45060607,0
+BMA.US,D,20210319,000000,13.0588,13.5811,13.0588,13.3387,160748.40094555,0
+BMA.US,D,20210322,000000,13.3292,13.5438,13.0365,13.5158,126522.32068607,0
+BMA.US,D,20210323,000000,13.3944,13.8237,13.3853,13.5904,185066.33919225,0
+BMA.US,D,20210324,000000,13.6371,13.721,13.0588,13.1053,159555.17847636,0
+BMA.US,D,20210325,000000,12.9655,13.0588,12.5456,12.6949,712205.86738351,0
+BMA.US,D,20210326,000000,12.7603,13.0342,12.611,12.7603,650991.30335107,0
+BMA.US,D,20210329,000000,12.5364,12.9655,12.5271,12.7603,233353.79043634,0
+BMA.US,D,20210330,000000,12.7883,12.7883,12.4198,12.5084,308819.48320454,0
+BMA.US,D,20210331,000000,12.499,12.583,12.2007,12.4525,546745.68498955,0
+BMA.US,D,20210401,000000,12.4618,12.6017,12.2473,12.2939,191859.02343733,0
+BMA.US,D,20210405,000000,12.4898,12.4898,11.9861,12.2845,348037.15718957,0
+BMA.US,D,20210406,000000,12.2007,12.8908,12.2007,12.667,352293.30561965,0
+BMA.US,D,20210407,000000,12.639,12.8815,12.3312,12.3593,220720.42693507,0
+BMA.US,D,20210408,000000,12.4058,12.546,12.1912,12.3871,144920.24592751,0
+BMA.US,D,20210409,000000,12.2939,12.3778,12.042,12.2007,252236.29479374,0
+BMA.US,D,20210412,000000,12.2473,12.3219,11.8089,11.8182,186574.75250235,0
+BMA.US,D,20210413,000000,11.893,12.0514,11.6131,11.9301,317057.328176,0
+BMA.US,D,20210414,000000,11.8276,12.2845,11.8276,11.9114,181822.23210171,0
+BMA.US,D,20210415,000000,11.9021,12.0326,11.6502,11.6875,253264.41729863,0
+BMA.US,D,20210416,000000,11.7062,12.1634,11.4171,12.126,481820.66007133,0
+BMA.US,D,20210419,000000,12.0515,12.4618,12.0515,12.1166,211987.28207074,0
+BMA.US,D,20210420,000000,12.126,12.126,11.6971,11.7528,156705.59597582,0
+BMA.US,D,20210421,000000,11.7062,11.9021,11.5851,11.8647,189400.7492937,0
+BMA.US,D,20210422,000000,11.8276,12.0141,11.6971,11.7155,188827.18772945,0
+BMA.US,D,20210423,000000,11.7436,11.7528,11.5569,11.6971,313813.22108548,0
+BMA.US,D,20210426,000000,11.7249,12.1726,11.7249,11.9767,255497.55512731,0
+BMA.US,D,20210427,000000,12.098,13.04,12.098,12.9468,493391.59458161,0
+BMA.US,D,20210428,000000,12.8815,13.2358,12.7844,12.9094,318590.39927299,0
+BMA.US,D,20210429,000000,13.0495,13.0495,12.6646,12.779,205599.84319256,0
+BMA.US,D,20210430,000000,12.7322,12.7976,12.3124,12.4712,240196.86233284,0
+BMA.US,D,20210503,000000,12.499,12.5686,12.2193,12.3312,280974.40935711,0
+BMA.US,D,20210504,000000,12.1634,12.3032,11.8647,12.0515,313082.06410077,0
+BMA.US,D,20210505,000000,12.1353,12.2387,12.042,12.0701,74008.739187242,0
+BMA.US,D,20210506,000000,12.098,12.1726,11.8089,12.1447,287495.85794657,0
+BMA.US,D,20210507,000000,12.126,13.2826,12.098,13.2733,413503.58134135,0
+BMA.US,D,20210510,000000,13.32,13.9636,13.04,13.1148,485195.56064008,0
+BMA.US,D,20210511,000000,12.9003,13.0588,12.6297,12.7883,259001.10501887,0
+BMA.US,D,20210512,000000,12.611,12.8069,12.5643,12.5924,269076.49115132,0
+BMA.US,D,20210513,000000,12.583,13.4039,12.583,13.3292,874144.27456518,0
+BMA.US,D,20210514,000000,13.4785,14.2715,13.4505,14.2715,666517.13246046,0
+BMA.US,D,20210517,000000,14.2527,14.7564,13.8749,14.7098,638232.50676005,0
+BMA.US,D,20210518,000000,14.7191,14.7843,14.3367,14.4859,353339.65344528,0
+BMA.US,D,20210519,000000,14.3367,14.6258,14.1967,14.4112,251327.17291245,0
+BMA.US,D,20210520,000000,14.4578,14.9337,14.4112,14.7004,237148.94545962,0
+BMA.US,D,20210521,000000,14.7378,14.9107,14.0708,14.1221,278473.25210589,0
+BMA.US,D,20210524,000000,14.1687,14.2993,13.6931,13.861,217324.08481252,0
+BMA.US,D,20210525,000000,13.7863,13.8702,13.5542,13.5998,247432.31466396,0
+BMA.US,D,20210526,000000,13.5531,14.1687,13.5438,14.1594,230934.11108955,0
+BMA.US,D,20210527,000000,14.2246,14.4021,14.1782,14.2619,245692.33257279,0
+BMA.US,D,20210528,000000,14.318,15.3347,14.2341,15.2881,524292.08984611,0
+BMA.US,D,20210601,000000,15.6144,15.8011,15.0734,15.3721,775294.42321843,0
+BMA.US,D,20210602,000000,15.3347,15.857,15.2472,15.5865,347572.94754972,0
+BMA.US,D,20210603,000000,15.4,16.1742,15.3253,16.109,592775.3406181,0
+BMA.US,D,20210604,000000,16.1835,16.51,15.8385,16.4353,610129.06218927,0
+BMA.US,D,20210607,000000,16.5939,17.4614,16.5939,16.8924,1312239.1739643,0
+BMA.US,D,20210608,000000,16.9391,17.2095,16.2955,16.51,579355.07209222,0
+BMA.US,D,20210609,000000,16.4446,17.5267,16.3328,17.079,624575.30906466,0
+BMA.US,D,20210610,000000,17.2655,17.5734,16.8178,17.1163,321825.92974199,0
+BMA.US,D,20210611,000000,17.0604,17.0976,16.2396,16.4353,298750.52953825,0
+BMA.US,D,20210614,000000,16.3514,16.7897,16.3421,16.4727,528423.87726412,0
+BMA.US,D,20210615,000000,16.3421,16.5566,15.7264,16.5287,430412.39067111,0
+BMA.US,D,20210616,000000,16.538,17.1629,16.4453,16.7712,456127.24614812,0
+BMA.US,D,20210617,000000,16.7618,17.0463,16.1368,16.2301,430452.05754564,0
+BMA.US,D,20210618,000000,16.025,16.2582,15.7172,15.9131,640050.75052263,0
+BMA.US,D,20210621,000000,15.969,15.969,15.2974,15.3721,184631.07565004,0
+BMA.US,D,20210622,000000,15.2881,16.0994,14.9802,15.7732,411652.10317037,0
+BMA.US,D,20210623,000000,15.8103,16.1096,15.2881,15.3161,336123.15781844,0
+BMA.US,D,20210624,000000,15.4094,15.512,15.2321,15.2787,99891.910861623,0
+BMA.US,D,20210625,000000,15.0828,15.0828,14.46,14.7283,579565.1993195,0
+BMA.US,D,20210628,000000,14.8217,14.9802,14.4578,14.6351,328783.71395135,0
+BMA.US,D,20210629,000000,14.5419,14.6911,13.9914,14.2341,360629.78173861,0
+BMA.US,D,20210630,000000,14.1594,14.2246,13.889,14.0195,275407.10991192,0
+BMA.US,D,20210701,000000,14.0661,14.2246,13.6184,13.7956,344997.81693787,0
+BMA.US,D,20210702,000000,13.8329,14.1221,13.6371,13.9914,386967.51435363,0
+BMA.US,D,20210706,000000,13.9914,14.066,13.5346,13.5531,286345.51858499,0
+BMA.US,D,20210707,000000,13.5158,13.6299,13.1614,13.3479,367419.2497506,0
+BMA.US,D,20210708,000000,13.0681,13.2733,12.9747,13.0588,308796.96957304,0
+BMA.US,D,20210709,000000,13.124,13.3759,13.0121,13.3387,330897.85115643,0
+BMA.US,D,20210712,000000,13.3759,13.9075,13.1985,13.9075,307704.52240674,0
+BMA.US,D,20210713,000000,13.9355,13.9913,13.665,13.8982,200651.13257461,0
+BMA.US,D,20210714,000000,14.0009,14.2993,13.6091,13.8516,270280.43439742,0
+BMA.US,D,20210715,000000,13.7863,13.9075,13.3944,13.4785,155502.72480742,0
+BMA.US,D,20210716,000000,13.5251,13.7117,13.1053,13.152,237019.2240591,0
+BMA.US,D,20210719,000000,12.9468,13.1053,12.681,12.9935,517248.53942153,0
+BMA.US,D,20210720,000000,12.9655,12.9655,12.5364,12.8442,281610.15142739,0
+BMA.US,D,20210721,000000,12.9189,13.6522,12.9189,13.5719,226361.69974088,0
+BMA.US,D,20210722,000000,13.5438,13.5811,13.0589,13.124,188115.32814316,0
+BMA.US,D,20210723,000000,13.2268,13.3758,12.723,12.7416,212253.15733792,0
+BMA.US,D,20210726,000000,12.6857,13.2478,12.6857,12.9375,133783.50288175,0
+BMA.US,D,20210727,000000,12.8629,12.9655,12.6576,12.9281,113275.72874602,0
+BMA.US,D,20210728,000000,13.152,13.2359,12.9375,13.1333,102750.06998368,0
+BMA.US,D,20210729,000000,13.2359,13.3442,12.8256,13.1148,161582.47738853,0
+BMA.US,D,20210730,000000,13.0028,13.1614,12.5643,12.5924,273018.52081817,0
+BMA.US,D,20210802,000000,12.7322,12.8442,12.4431,12.499,205784.24055526,0
+BMA.US,D,20210803,000000,12.5084,12.8256,12.3593,12.8256,190868.42365159,0
+BMA.US,D,20210804,000000,12.7137,12.9468,12.5084,12.6017,208286.4698842,0
+BMA.US,D,20210805,000000,12.6763,13.0028,12.6763,12.8629,165625.28235826,0
+BMA.US,D,20210806,000000,12.8629,13.0494,12.7043,12.9281,117106.26233309,0
+BMA.US,D,20210809,000000,12.8442,13.123,12.7137,13.0309,89797.227330746,0
+BMA.US,D,20210810,000000,13.1148,13.7304,13.0214,13.6837,317847.44943368,0
+BMA.US,D,20210811,000000,13.5719,13.9029,13.292,13.861,167586.11245362,0
+BMA.US,D,20210812,000000,13.9169,14.0942,13.5531,13.861,220180.09977921,0
+BMA.US,D,20210813,000000,13.749,13.7863,13.1985,13.5346,149738.16306724,0
+BMA.US,D,20210816,000000,13.32,13.4784,13.2454,13.2733,93183.920754073,0
+BMA.US,D,20210817,000000,13.2268,13.4879,12.9375,13.2454,149365.08003105,0
+BMA.US,D,20210818,000000,13.3387,13.5438,13.0962,13.1894,96251.13502572,0
+BMA.US,D,20210819,000000,12.9842,13.3572,12.9281,13.3387,182108.47684501,0
+BMA.US,D,20210820,000000,13.2547,13.674,13.1801,13.6184,96245.77463727,0
+BMA.US,D,20210823,000000,13.7117,14.4952,13.7117,14.3834,363260.66039034,0
+BMA.US,D,20210824,000000,14.4765,15.7172,14.2993,15.7078,777200.57735158,0
+BMA.US,D,20210825,000000,15.5679,16.2768,15.428,16.2301,395999.76889352,0
+BMA.US,D,20210826,000000,15.1202,16.3981,15.0922,15.9409,353471.51900117,0
+BMA.US,D,20210827,000000,15.8944,16.8947,15.8944,16.4634,440531.73198885,0
+BMA.US,D,20210830,000000,16.5193,18.0117,16.1648,17.8253,761546.09891936,0
+BMA.US,D,20210831,000000,18.2263,18.3194,17.3496,17.4428,467946.90268252,0
+BMA.US,D,20210901,000000,17.536,17.9485,17.0697,17.1629,254027.73661405,0
+BMA.US,D,20210902,000000,17.2469,17.6013,16.5659,16.7432,367396.73611912,0
+BMA.US,D,20210903,000000,16.7806,16.8924,16.4224,16.5753,188281.50018514,0
+BMA.US,D,20210907,000000,16.6592,18.0024,16.6592,17.7133,871634.54069244,0
+BMA.US,D,20210908,000000,17.9185,18.0212,16.6592,17.3122,552995.89792339,0
+BMA.US,D,20210909,000000,17.3588,17.9509,16.9019,17.2843,337879.22107497,0
+BMA.US,D,20210910,000000,17.6573,17.8299,16.8178,17.0604,411855.7979315,0
+BMA.US,D,20210913,000000,19.0565,19.7747,18.189,18.4036,1456070.1889586,0
+BMA.US,D,20210914,000000,18.4036,19.2803,18.0677,18.5621,700644.58157245,0
+BMA.US,D,20210915,000000,18.3194,18.674,17.7506,18.1236,355974.82040777,0
+BMA.US,D,20210916,000000,18.0677,18.5807,17.3122,18.1331,451095.98554804,0
+BMA.US,D,20210917,000000,18.0863,18.5807,17.7879,18.3476,370648.34775349,0
+BMA.US,D,20210920,000000,17.6759,17.6759,16.0484,16.1463,689369.54050467,0
+BMA.US,D,20210921,000000,16.3794,16.5566,15.7078,15.7546,278467.89171743,0
+BMA.US,D,20210922,000000,15.9596,16.4033,15.8011,15.8103,274464.75362224,0
+BMA.US,D,20210923,000000,15.9505,16.1368,15.5679,15.6239,219977.47709575,0
+BMA.US,D,20210924,000000,15.484,15.5492,14.971,14.9989,237233.63959715,0
+BMA.US,D,20210927,000000,15.1388,15.7077,15.1108,15.5399,148032.48746215,0
+BMA.US,D,20210928,000000,15.4094,15.9315,15.1202,15.4468,266387.72030432,0
+BMA.US,D,20210929,000000,15.4373,16.0809,15.4373,15.7172,189078.05390896,0
+BMA.US,D,20210930,000000,15.8103,16.3234,15.7078,15.8477,507892.51741919,0
+BMA.US,D,20211001,000000,16.0343,16.3234,15.8103,16.1555,242794.50657618,0
+BMA.US,D,20211004,000000,16.0716,16.3981,15.5447,15.6612,277962.94312535,0
+BMA.US,D,20211005,000000,15.8103,16.0809,15.3906,15.9223,277528.75166082,0
+BMA.US,D,20211006,000000,15.7078,15.9332,15.5026,15.8477,148181.50626108,0
+BMA.US,D,20211007,000000,16.0157,16.2114,15.484,15.512,120456.50511494,0
+BMA.US,D,20211008,000000,15.5959,15.9644,15.4186,15.4373,94234.556890464,0
+BMA.US,D,20211011,000000,15.4094,15.8421,15.3906,15.4094,119983.71885357,0
+BMA.US,D,20211012,000000,15.5026,15.6517,15.1491,15.26,184762.94120592,0
+BMA.US,D,20211013,000000,15.2881,15.5218,15.1388,15.4186,163640.8665537,0
+BMA.US,D,20211014,000000,15.5212,15.7918,15.2974,15.6518,212561.91571268,0
+BMA.US,D,20211015,000000,15.7172,16.2395,15.5865,16.1276,270795.03168871,0
+BMA.US,D,20211018,000000,16.1181,16.3049,15.7792,15.969,207845.84595351,0
+BMA.US,D,20211019,000000,16.2209,16.2209,15.6798,15.9505,246033.25327826,0
+BMA.US,D,20211020,000000,15.8385,17.2655,15.8385,17.1163,462683.00122366,0
+BMA.US,D,20211021,000000,17.0697,17.0976,16.5006,16.8085,237807.2011614,0
+BMA.US,D,20211022,000000,16.8178,17.0043,16.1181,16.4446,377952.41305678,0
+BMA.US,D,20211025,000000,16.6033,17.0697,16.51,17.0323,181734.32173111,0
+BMA.US,D,20211026,000000,17.0137,17.2748,16.482,16.5193,231360.79801024,0
+BMA.US,D,20211027,000000,16.5474,16.5753,15.5399,15.5772,389470.81576022,0
+BMA.US,D,20211028,000000,15.5306,15.8944,15.2228,15.5026,222443.25578322,0
+BMA.US,D,20211029,000000,15.4653,15.4746,14.5419,14.6725,746323.66779629,0
+BMA.US,D,20211101,000000,14.7656,14.9243,14.4859,14.803,321604.00966013,0
+BMA.US,D,20211102,000000,14.6632,15.0269,14.4952,14.9337,237269.01816092,0
+BMA.US,D,20211103,000000,14.9896,15.7546,14.9429,15.6518,245340.69109039,0
+BMA.US,D,20211104,000000,15.6518,15.7172,14.971,15.1015,259307.71923827,0
+BMA.US,D,20211105,000000,15.1015,15.3253,14.887,15.0455,180685.82975011,0
+BMA.US,D,20211108,000000,15.1529,15.8011,15.1202,15.6705,236928.09745544,0
+BMA.US,D,20211109,000000,15.6705,16.3234,15.6054,15.8944,317702.71894551,0
+BMA.US,D,20211110,000000,15.9783,16.7152,15.9783,16.0437,577344.9264231,0
+BMA.US,D,20211111,000000,16.2209,16.8178,16.1929,16.3328,253571.03151804,0
+BMA.US,D,20211112,000000,16.4168,16.4168,15.4373,16.0063,411905.11350526,0
+BMA.US,D,20211115,000000,16.0902,16.3421,15.5586,15.9131,493734.65944248,0
+BMA.US,D,20211116,000000,15.9131,15.969,14.4111,14.6164,772011.72133104,0
+BMA.US,D,20211117,000000,14.6538,14.7098,13.8516,14.2246,494210.66193693,0
+BMA.US,D,20211118,000000,14.2619,14.6725,13.7396,14.5139,234638.1395092,0
+BMA.US,D,20211119,000000,14.3273,14.5044,13.5998,13.7677,300445.48436643,0
+BMA.US,D,20211122,000000,13.9169,13.9169,13.124,13.152,255181.29220872,0
+BMA.US,D,20211123,000000,13.292,13.665,13.04,13.2173,249542.16355828,0
+BMA.US,D,20211124,000000,13.0309,13.2685,12.7743,12.8629,271667.70292853,0
+BMA.US,D,20211126,000000,12.723,12.723,12.0327,12.6576,401409.47291825,0
+BMA.US,D,20211129,000000,12.7043,13.0214,12.3219,12.3593,412879.63212564,0
+BMA.US,D,20211130,000000,12.2193,12.6763,12.1634,12.3778,1699658.0330254,0
+BMA.US,D,20211201,000000,13.0028,13.6464,12.8722,13.3387,385981.20287866,0
+BMA.US,D,20211202,000000,13.7863,14.0009,13.4039,13.6371,240833.67648082,0
+BMA.US,D,20211203,000000,13.5346,13.7677,12.9562,13.1801,225271.39672994,0
+BMA.US,D,20211206,000000,13.1894,13.777,13.0121,13.3292,214217.20366634,0
+BMA.US,D,20211207,000000,13.3479,13.9075,13.3479,13.5251,225030.17924966,0
+BMA.US,D,20211208,000000,13.5251,13.7116,13.3107,13.6371,122807.57148954,0
+BMA.US,D,20211209,000000,13.6184,13.8329,13.4039,13.5346,325387.37182882,0
+BMA.US,D,20211210,000000,13.5065,13.5624,13.2268,13.2547,121499.63670752,0
+BMA.US,D,20211213,000000,13.0681,13.1985,12.723,12.723,264535.17005565,0
+BMA.US,D,20211214,000000,12.779,13.2359,12.5566,13.0962,258639.81483728,0
+BMA.US,D,20211215,000000,13.1985,13.6837,12.8815,13.4318,258010.50523314,0
+BMA.US,D,20211216,000000,13.5719,13.861,13.4318,13.777,272007.55155631,0
+BMA.US,D,20211217,000000,13.6371,13.9636,13.3759,13.3759,198587.38302098,0
+BMA.US,D,20211220,000000,13.0309,13.2826,12.8722,13.2173,167704.04099953,0
+BMA.US,D,20211221,000000,13.3107,13.777,13.3107,13.3479,203754.79748772,0
+BMA.US,D,20211222,000000,13.2359,13.4039,13.152,13.3572,168416.97266352,0
+BMA.US,D,20211223,000000,13.1894,13.7304,13.1894,13.5719,202848.89183952,0
+BMA.US,D,20211227,000000,13.6931,14.1594,13.6184,14.1315,288534.70122836,0
+BMA.US,D,20211228,000000,14.0288,14.3413,13.3872,13.5065,521340.659965,0
+BMA.US,D,20211229,000000,13.4132,13.6184,12.8722,13.3944,394601.77958551,0
+BMA.US,D,20211230,000000,13.4412,13.8749,13.292,13.3572,234375.48047509,0
+BMA.US,D,20211231,000000,13.3013,13.5719,12.9655,13.0774,124290.25493508,0
+BMA.US,D,20220103,000000,13.0588,13.5904,13.0309,13.3107,139089.21537054,0
+BMA.US,D,20220104,000000,13.4785,13.5531,13.0214,13.0962,111579.70184013,0
+BMA.US,D,20220105,000000,13.1427,13.2436,12.4078,12.5178,352168.94460758,0
+BMA.US,D,20220106,000000,12.639,12.8815,12.3032,12.6576,282745.48170131,0
+BMA.US,D,20220107,000000,12.7416,13.1333,12.6996,13.0495,400951.69574454,0
+BMA.US,D,20220110,000000,12.9935,13.1148,12.7322,12.8629,124088.70432932,0
+BMA.US,D,20220111,000000,12.7509,13.1945,12.5456,13.124,189238.86556249,0
+BMA.US,D,20220112,000000,13.1985,13.4831,13.124,13.2826,143985.39418166,0
+BMA.US,D,20220113,000000,13.2454,13.7863,13.1706,13.4785,236415.64431952,0
+BMA.US,D,20220114,000000,13.3759,13.7117,13.3292,13.6931,149726.37021266,0
+BMA.US,D,20220118,000000,13.6184,13.6743,13.0214,13.0214,184115.40628105,0
+BMA.US,D,20220119,000000,13.208,13.6184,13.1148,13.1706,113129.92618015,0
+BMA.US,D,20220120,000000,13.1614,13.5904,12.8908,13.0121,148736.84250459,0
+BMA.US,D,20220121,000000,12.8442,13.0495,12.2752,12.3312,387169.06495939,0
+BMA.US,D,20220124,000000,12.1726,12.1726,11.2492,11.5756,757580.48354334,0
+BMA.US,D,20220125,000000,11.4543,12.0515,11.2865,11.9488,258537.9674567,0
+BMA.US,D,20220126,000000,12.1447,12.3593,11.9488,12.0793,362138.19504871,0
+BMA.US,D,20220127,000000,12.0887,12.2752,11.6242,11.9395,249659.02002651,0
+BMA.US,D,20220128,000000,12.8069,13.333,12.5271,13.0214,659617.24044638,0
+BMA.US,D,20220131,000000,12.4898,13.4972,12.4292,13.4598,763654.87573599,0
+BMA.US,D,20220201,000000,13.4226,13.4598,13.1706,13.3387,296197.91255788,0
+BMA.US,D,20220202,000000,13.4318,13.4751,12.9468,13.2733,133902.50350538,0
+BMA.US,D,20220203,000000,13.0681,13.2268,12.9655,12.9935,158860.47213311,0
+BMA.US,D,20220204,000000,13.0681,13.1589,12.7416,12.8908,149079.90736547,0
+BMA.US,D,20220207,000000,12.9747,13.1801,12.8442,12.9935,155662.46438326,0
+BMA.US,D,20220208,000000,13.0681,13.4692,12.9189,12.9375,157823.7730067,0
+BMA.US,D,20220209,000000,13.0588,13.0681,12.7603,12.8069,131114.02943318,0
+BMA.US,D,20220210,000000,12.6203,13.2873,12.6203,12.7696,170730.51631896,0
+BMA.US,D,20220211,000000,12.8535,13.9728,12.723,12.8349,723460.53897519,0
+BMA.US,D,20220214,000000,12.8349,12.9842,12.5271,12.639,121224.11274114,0
+BMA.US,D,20220215,000000,12.779,12.953,12.667,12.8629,111933.48747789,0
+BMA.US,D,20220216,000000,12.779,13.5251,12.7322,13.4785,215405.06574709,0
+BMA.US,D,20220217,000000,13.3665,13.5251,13.04,13.1053,172839.29313557,0
+BMA.US,D,20220218,000000,13.1427,13.5624,13.0168,13.4598,162094.93052443,0
+BMA.US,D,20220222,000000,13.4318,14.5045,13.4318,14.2527,499725.42957529,0
+BMA.US,D,20220223,000000,14.5232,14.887,13.9822,14.29,363036.59615309,0
+BMA.US,D,20220224,000000,13.8329,14.0661,13.1333,13.9914,368418.42615789,0
+BMA.US,D,20220225,000000,14.1873,14.2341,13.7396,13.8982,302705.42413736,0
+BMA.US,D,20220228,000000,13.721,13.805,13.1614,13.4598,215964.69030137,0
+BMA.US,D,20220301,000000,13.4412,13.5811,12.9094,13.3853,384683.98887351,0
+BMA.US,D,20220302,000000,13.5811,14.192,13.5811,13.889,368250.10996051,0
+BMA.US,D,20220303,000000,14.0009,14.2715,13.4785,14.0942,264715.27910761,0
+BMA.US,D,20220304,000000,13.8143,13.8329,13.2547,13.5251,278332.80992847,0
+BMA.US,D,20220307,000000,13.3853,13.7955,13.2454,13.3013,263378.39822793,0
+BMA.US,D,20220308,000000,13.4318,14.0195,13.208,13.721,205162.43549495,0
+BMA.US,D,20220309,000000,13.9543,14.5045,13.889,14.4486,421394.07314117,0
+BMA.US,D,20220310,000000,14.4578,15.1575,14.4391,14.9896,374521.76444816,0
+BMA.US,D,20220311,000000,14.9896,15.2507,14.4765,14.4859,287318.96512768,0
+BMA.US,D,20220314,000000,14.5045,14.6445,14.0288,14.1501,216863.09140575,0
+BMA.US,D,20220315,000000,14.0942,14.3078,13.9262,14.1221,164904.84615043,0
+BMA.US,D,20220316,000000,14.3834,14.4952,14.0195,14.4673,280817.88601433,0
+BMA.US,D,20220317,000000,14.2993,14.7937,14.1594,14.7378,262855.22431511,0
+BMA.US,D,20220318,000000,14.6164,15.1855,14.6164,15.0082,361481.01142461,0
+BMA.US,D,20220321,000000,15.1575,15.8198,15.0643,15.26,230262.9904555,0
+BMA.US,D,20220322,000000,15.428,15.6984,15.2508,15.4094,279603.22199136,0
+BMA.US,D,20220323,000000,15.344,16.0529,15.3347,15.3814,272952.05200138,0
+BMA.US,D,20220324,000000,15.3721,16.4072,15.2041,15.8198,282208.37077853,0
+BMA.US,D,20220325,000000,15.8851,16.3048,15.5026,15.8385,321675.83886537,0
+BMA.US,D,20220328,000000,15.745,16.0902,15.2881,16.0902,293423.37549564,0
+BMA.US,D,20220329,000000,16.3421,16.4541,15.9783,16.0063,196734.83277233,0
+BMA.US,D,20220330,000000,16.0343,16.3981,15.9083,15.9877,317697.35855705,0
+BMA.US,D,20220331,000000,16.0063,16.4073,15.857,16.1368,133533.70877994,0
+BMA.US,D,20220401,000000,16.4541,16.8365,16.3141,16.6126,346892.17821644,0
+BMA.US,D,20220404,000000,16.5753,16.7897,16.2955,16.482,308404.58913844,0
+BMA.US,D,20220405,000000,16.538,16.8178,15.9409,16.0902,345742.91093256,0
+BMA.US,D,20220406,000000,16.0063,16.109,15.6518,15.8477,299799.02151925,0
+BMA.US,D,20220407,000000,15.8103,16.007,15.4559,15.8757,194146.83722821,0
+BMA.US,D,20220408,000000,15.8664,16.1836,15.7824,16.0529,138883.37645402,0
+BMA.US,D,20220411,000000,16.0624,16.1345,15.6144,15.6612,133332.15817419,0
+BMA.US,D,20220412,000000,15.8011,15.9153,15.2041,15.3721,125857.63251814,0
+BMA.US,D,20220413,000000,15.3814,15.54,15.1668,15.5306,128455.27676149,0
+BMA.US,D,20220414,000000,15.4933,15.997,15.3814,15.9317,122587.79556305,0
+BMA.US,D,20220418,000000,15.9783,16.3234,15.7078,15.857,128360.93392476,0
+BMA.US,D,20220419,000000,15.8011,15.997,15.6005,15.8944,151790.11976629,0
+BMA.US,D,20220420,000000,15.969,16.1181,15.5306,15.7918,243585.69991155,0
+BMA.US,D,20220421,000000,15.969,16.0194,14.8124,14.887,256566.41658443,0
+BMA.US,D,20220422,000000,14.8496,15.1099,14.4112,14.4673,204591.01808608,0
+BMA.US,D,20220425,000000,14.2527,14.346,13.8797,14.3273,234830.04141573,0
+BMA.US,D,20220426,000000,14.1873,14.1873,13.3759,13.3853,327489.71617929,0
+BMA.US,D,20220427,000000,13.5719,13.763,13.1614,13.6743,403733.7373506,0
+BMA.US,D,20220428,000000,13.8516,14.0102,13.3944,13.861,175213.94521936,0
+BMA.US,D,20220429,000000,13.9914,14.206,13.6277,13.6837,227057.47816181,0
+BMA.US,D,20220502,000000,13.6184,13.721,12.9655,13.2733,402123.47665992,0
+BMA.US,D,20220503,000000,13.292,14.1455,13.292,13.9543,202125.23939863,0
+BMA.US,D,20220504,000000,13.9075,14.2246,13.6743,14.2061,164017.16582295,0
+BMA.US,D,20220505,000000,14.0009,14.0009,13.2268,13.5065,239412.10146362,0
+BMA.US,D,20220506,000000,13.4039,13.6837,13.292,13.4318,145062.83226031,0
+BMA.US,D,20220509,000000,13.292,13.4562,12.7416,12.8069,283343.70105245,0
+BMA.US,D,20220510,000000,13.0121,13.1985,12.6949,13.0214,179519.40922318,0
+BMA.US,D,20220511,000000,13.1053,13.6417,12.7416,13.4318,177593.95769159,0
+BMA.US,D,20220512,000000,13.3387,13.8797,12.9655,13.721,206523.9741615,0
+BMA.US,D,20220513,000000,13.889,14.7797,13.889,14.4673,238276.7711897,0
+BMA.US,D,20220516,000000,14.4673,15.0643,14.3367,14.8776,176525.09623446,0
+BMA.US,D,20220517,000000,15.1762,15.4653,14.9966,15.1388,240770.4238971,0
+BMA.US,D,20220518,000000,15.0549,15.1481,14.4578,14.6725,154415.63802957,0
+BMA.US,D,20220519,000000,14.7656,15.1481,14.6351,14.7098,185000.94245315,0
+BMA.US,D,20220520,000000,14.9429,15.1108,14.2806,14.4952,193146.58874326,0
+BMA.US,D,20220523,000000,14.8404,15.1574,14.5511,15.0455,180399.58500683,0
+BMA.US,D,20220524,000000,15.0269,15.6518,14.9243,15.5399,245230.26708832,0
+BMA.US,D,20220525,000000,15.4653,15.7124,15.2974,15.4094,87625.19793041,0
+BMA.US,D,20220526,000000,15.4746,15.8205,15.4746,15.6892,102432.73498739,0
+BMA.US,D,20220527,000000,15.6426,15.9131,15.3627,15.3721,95805.150706599,0
+BMA.US,D,20220531,000000,15.4,15.4,14.8404,14.8496,158850.8234339,0
+BMA.US,D,20220601,000000,14.859,15.1108,14.5419,14.7283,118417.41334819,0
+BMA.US,D,20220602,000000,14.9243,15.2228,14.5325,14.9896,157781.96197679,0
+BMA.US,D,20220603,000000,14.629,15.1943,14.5023,14.8044,148423.67107114,0
+BMA.US,D,20220606,000000,15.0871,15.1991,14.3366,14.4242,180522.48567812,0
+BMA.US,D,20220607,000000,14.2001,14.6241,14.1757,14.3464,106550.7448433,0
+BMA.US,D,20220608,000000,14.3074,14.4876,13.8006,13.9077,337030.37105335,0
+BMA.US,D,20220609,000000,13.8687,13.8687,12.8357,12.8649,351931.63318535,0
+BMA.US,D,20220610,000000,12.7285,12.9428,12.3288,12.6212,482635.49450508,0
+BMA.US,D,20220613,000000,12.6505,12.67,11.7343,11.7636,611972.6629129,0
+BMA.US,D,20220614,000000,11.8805,12.3873,11.7051,11.9975,424197.05997173,0
+BMA.US,D,20220615,000000,12.2022,12.6505,11.9293,12.1437,357630.29116793,0
+BMA.US,D,20220616,000000,11.8318,12.056,11.598,11.7442,208949.08261863,0
+BMA.US,D,20220617,000000,11.7442,12.134,11.5982,11.6955,239775.60052084,0
+BMA.US,D,20220621,000000,11.8221,11.9293,11.5199,11.7051,253455.86823452,0
+BMA.US,D,20220622,000000,11.5199,12.022,11.5194,11.6955,146634.24731859,0
+BMA.US,D,20220623,000000,11.8416,11.9,11.2082,11.3153,342847.02429484,0
+BMA.US,D,20220624,000000,11.3835,11.6271,11.1107,11.1301,329428.39824221,0
+BMA.US,D,20220627,000000,11.1398,11.4322,10.7501,11.1496,422346.07347541,0
+BMA.US,D,20220628,000000,11.2276,11.6759,11.2157,11.5005,418627.68375109,0
+BMA.US,D,20220629,000000,11.598,11.6076,11.1691,11.364,155226.35425885,0
+BMA.US,D,20220630,000000,11.2178,11.2394,10.8377,10.9156,258021.77173156,0
+BMA.US,D,20220701,000000,10.9255,11.3737,10.6526,11.3348,188603.62184501,0
+BMA.US,D,20220705,000000,10.8181,10.94,10.2724,10.9352,454812.21245362,0
+BMA.US,D,20220706,000000,10.9547,11.0521,10.5161,10.8669,181726.03731904,0
+BMA.US,D,20220707,000000,11.1301,11.2958,10.8181,11.0424,248792.49039318,0
+BMA.US,D,20220708,000000,10.9937,11.4079,10.9156,11.1398,151493.59989431,0
+BMA.US,D,20220711,000000,10.9449,10.9841,10.6526,10.6915,299439.13365542,0
+BMA.US,D,20220712,000000,10.4283,10.789,10.2335,10.7306,366899.58828977,0
+BMA.US,D,20220713,000000,10.5552,10.7305,10.3309,10.4479,206847.74096428,0
+BMA.US,D,20220714,000000,10.1652,10.2335,9.82412,9.85334,291964.39051478,0
+BMA.US,D,20220715,000000,9.94111,10.1652,9.75589,10.1067,187866.92101111,0
+BMA.US,D,20220718,000000,10.2529,10.6526,10.2237,10.4283,135770.47513286,0
+BMA.US,D,20220719,000000,10.5257,10.6136,10.3603,10.4577,276381.83401828,0
+BMA.US,D,20220720,000000,10.3699,10.4869,9.89238,9.90206,285945.60626454,0
+BMA.US,D,20220721,000000,9.90206,9.93132,9.46839,9.74615,359261.70387811,0
+BMA.US,D,20220722,000000,9.8051,10.1293,9.59878,10.0999,453941.2117674,0
+BMA.US,D,20220725,000000,10.2276,10.7483,10.1195,10.6501,207081.04607881,0
+BMA.US,D,20220726,000000,10.6107,10.984,10.5518,10.6992,211118.80687641,0
+BMA.US,D,20220727,000000,10.8072,11.3279,10.3946,11.2985,281647.81089671,0
+BMA.US,D,20220728,000000,11.495,12.3006,11.3623,12.2023,648542.55400466,0
+BMA.US,D,20220729,000000,12.2023,13.2732,12.0354,12.7329,799832.88100124,0
+BMA.US,D,20220801,000000,12.5266,13.342,12.3693,12.7035,400511.87535482,0
+BMA.US,D,20220802,000000,12.4873,13.0277,12.4873,12.8016,223638.20637492,0
+BMA.US,D,20220803,000000,12.8312,13.0768,12.6935,12.9687,181711.44994058,0
+BMA.US,D,20220804,000000,12.9883,13.4796,12.5757,12.5953,369560.4591475,0
+BMA.US,D,20220805,000000,12.507,12.8508,12.3891,12.6641,346724.26019235,0
+BMA.US,D,20220808,000000,12.8312,13.4206,12.8312,13.3616,370270.9096231,0
+BMA.US,D,20220809,000000,13.3322,13.3322,12.4774,12.5757,293775.34301254,0
+BMA.US,D,20220810,000000,12.7427,12.8794,12.2613,12.2908,196995.29570232,0
+BMA.US,D,20220811,000000,12.389,12.9758,12.389,12.8508,242681.94333565,0
+BMA.US,D,20220812,000000,12.782,13.1651,12.7427,13.116,135719.45109998,0
+BMA.US,D,20220815,000000,12.9294,13.5483,12.7329,13.4697,225064.19651291,0
+BMA.US,D,20220816,000000,13.4403,13.511,13.1554,13.4206,193603.8616268,0
+BMA.US,D,20220817,000000,13.2536,13.8529,13.1504,13.3125,220881.90281053,0
+BMA.US,D,20220818,000000,13.2552,13.7791,13.1762,13.7297,208375.26646429,0
+BMA.US,D,20220819,000000,13.5814,13.5814,12.9092,13.0477,195796.06530287,0
+BMA.US,D,20220822,000000,12.9092,13.6605,12.7412,13.4924,311857.76030369,0
+BMA.US,D,20220823,000000,13.5221,14.0757,13.3442,14.0361,224423.5106354,0
+BMA.US,D,20220824,000000,14.0855,14.3128,13.7099,14.2042,310987.71743744,0
+BMA.US,D,20220825,000000,14.2042,14.3721,13.3343,14.2734,437657.86533986,0
+BMA.US,D,20220826,000000,14.2931,14.8565,14.214,14.5798,341694.16054918,0
+BMA.US,D,20220829,000000,14.3623,15.1911,14.3623,14.6588,346655.42824225,0
+BMA.US,D,20220830,000000,14.6588,14.9751,14.3326,14.5204,304181.14952575,0
+BMA.US,D,20220831,000000,14.6292,14.7477,13.878,13.9472,301468.84147413,0
+BMA.US,D,20220901,000000,13.9669,14.3376,13.6901,14.2931,266582.14589345,0
+BMA.US,D,20220902,000000,14.5698,15.2025,14.2338,14.7379,303185.65861833,0
+BMA.US,D,20220906,000000,14.7775,15.1233,14.303,14.6193,295608.19226004,0
+BMA.US,D,20220907,000000,14.6292,15.6967,14.3919,15.6473,437364.47879194,0
+BMA.US,D,20220908,000000,15.7263,16.1613,15.0641,15.5386,400207.57833702,0
+BMA.US,D,20220909,000000,15.7066,16.7148,15.5386,16.5764,530946.69415573,0
+BMA.US,D,20220912,000000,16.9422,17.1399,16.3689,16.5566,295000.17393142,0
+BMA.US,D,20220913,000000,16.2107,16.9916,16.0427,16.1514,258158.91693495,0
+BMA.US,D,20220914,000000,16.2008,16.7049,16.2008,16.695,177545.39866688,0
+BMA.US,D,20220915,000000,16.5764,16.9422,15.9438,16.1415,184823.40841075,0
+BMA.US,D,20220916,000000,15.8549,16.3194,15.6572,16.1711,195299.33152692,0
+BMA.US,D,20220919,000000,16.013,16.9916,15.8153,16.962,244308.03683997,0
+BMA.US,D,20220920,000000,17.0707,17.0707,16.4677,16.5566,219132.43599537,0
+BMA.US,D,20220921,000000,16.6852,16.8137,16.0229,16.2206,173452.15048455,0
+BMA.US,D,20220922,000000,16.3985,16.3985,15.9537,16.1119,192876.36331222,0
+BMA.US,D,20220923,000000,15.8055,15.8055,15.2618,15.5978,303679.35736104,0
+BMA.US,D,20220926,000000,15.331,15.499,14.4809,14.7181,361003.04211318,0
+BMA.US,D,20220927,000000,14.8269,15.1037,14.2634,14.3326,430810.8303181,0
+BMA.US,D,20220928,000000,14.4215,14.5698,14.0361,14.2832,578238.58232459,0
+BMA.US,D,20220929,000000,14.214,14.4215,13.7791,14.2239,388191.88168316,0
+BMA.US,D,20220930,000000,14.2931,14.6785,14.0361,14.1053,245274.1890926,0
+BMA.US,D,20221003,000000,14.4908,15.2964,14.3979,15.242,271670.8849832,0
+BMA.US,D,20221004,000000,15.5089,15.7955,15.2816,15.4495,221638.36178568,0
+BMA.US,D,20221005,000000,15.1629,15.5188,14.9931,15.1926,151725.35909461,0
+BMA.US,D,20221006,000000,15.1926,15.4199,14.8466,14.906,99047.298577074,0
+BMA.US,D,20221007,000000,14.817,14.9059,14.4809,14.5501,58795.675880494,0
+BMA.US,D,20221010,000000,14.6292,14.7675,14.3524,14.4215,58105.711654011,0
+BMA.US,D,20221011,000000,14.4413,14.5303,14.1003,14.2042,145020.97063581,0
+BMA.US,D,20221012,000000,14.0064,14.2734,13.7791,13.8978,144225.79192317,0
+BMA.US,D,20221013,000000,13.7297,14.5106,13.6506,14.1448,146550.62739598,0
+BMA.US,D,20221014,000000,14.303,14.4315,13.8137,14.0064,137906.85268768,0
+BMA.US,D,20221017,000000,14.3425,14.6144,14.0459,14.3721,103013.07536272,0
+BMA.US,D,20221018,000000,14.7775,14.7775,14.0163,14.5106,143379.01764521,0
+BMA.US,D,20221019,000000,14.6193,14.7577,14.3425,14.4413,142788.19783837,0
+BMA.US,D,20221020,000000,14.4908,14.9257,14.303,14.3425,143492.32555337,0
+BMA.US,D,20221021,000000,14.3425,14.8295,14.3127,14.7997,162539.46568407,0
+BMA.US,D,20221024,000000,14.7103,14.8226,14.1139,14.432,187531.99367506,0
+BMA.US,D,20221025,000000,14.5612,14.8594,14.2531,14.8494,227007.32994393,0
+BMA.US,D,20221026,000000,14.9106,15.1277,14.5314,14.6208,308256.94078766,0
+BMA.US,D,20221027,000000,14.6606,15.0282,14.4419,14.9786,159903.4839065,0
+BMA.US,D,20221028,000000,14.9389,15.0283,14.4618,14.5811,195923.87306691,0
+BMA.US,D,20221031,000000,14.4518,15.1526,14.4518,14.76,283169.83940464,0
+BMA.US,D,20221101,000000,15.0084,15.5402,14.7202,15.5054,170163.69084069,0
+BMA.US,D,20221102,000000,15.4657,15.5352,14.8594,14.8792,126784.68690124,0
+BMA.US,D,20221103,000000,14.7699,15.2486,14.5612,14.7997,99992.246162129,0
+BMA.US,D,20221104,000000,15.2271,15.2271,14.7401,14.9985,95979.91970071,0
+BMA.US,D,20221107,000000,15.1277,15.1277,14.263,14.2829,125102.48784319,0
+BMA.US,D,20221108,000000,14.2829,14.4618,13.8356,14.1835,230681.60683387,0
+BMA.US,D,20221109,000000,14.1934,14.1934,13.2293,13.3486,265599.31048733,0
+BMA.US,D,20221110,000000,13.6368,13.8008,13.1002,13.1697,194247.71060836,0
+BMA.US,D,20221111,000000,13.2293,13.6965,13.2293,13.5871,132717.65810059,0
+BMA.US,D,20221114,000000,13.6865,13.6865,13.1895,13.607,108207.05196892,0
+BMA.US,D,20221115,000000,13.7859,13.8157,13.1498,13.2392,227179.37302941,0
+BMA.US,D,20221116,000000,13.1001,13.4493,12.8417,13.0206,225933.82133452,0
+BMA.US,D,20221117,000000,12.7721,12.9311,12.454,12.7622,170806.58868644,0
+BMA.US,D,20221118,000000,12.9311,12.9311,12.6727,12.8516,59891.115746073,0
+BMA.US,D,20221121,000000,13.0206,13.0206,12.3049,12.7721,73307.458113931,0
+BMA.US,D,20221122,000000,12.9411,13.0106,12.6528,12.951,78272.56119495,0
+BMA.US,D,20221123,000000,13.05,13.37,12.83,13.25,151970,0
+BMA.US,D,20221125,000000,13.7,13.96,13,13.68,130011,0
+BMA.US,D,20221128,000000,13.6,13.89,13.43,13.72,254758,0
+BMA.US,D,20221129,000000,13.77,14.28,13.77,13.94,110922,0
+BMA.US,D,20221130,000000,14.07,14.59,13.8701,14.53,138047,0
+BMA.US,D,20221201,000000,14.53,14.53,14.05,14.25,112557,0
+BMA.US,D,20221202,000000,14.18,14.3999,14.02,14.24,119370,0
+BMA.US,D,20221205,000000,14.21,14.21,13.37,13.41,228682,0
+BMA.US,D,20221206,000000,13.33,13.67,13.3,13.61,163021,0
+BMA.US,D,20221207,000000,13.62,14.0952,13.53,13.95,114232,0
+BMA.US,D,20221208,000000,14.04,14.0531,13.21,13.31,84216,0
+BMA.US,D,20221209,000000,13.23,13.5417,12.9,13.29,68310,0
+BMA.US,D,20221212,000000,13.35,13.75,13.16,13.71,119648,0
+BMA.US,D,20221213,000000,14.01,14.1699,13.4,13.42,148131,0
+BMA.US,D,20221214,000000,13.22,13.61,12.93,13.46,229682,0
+BMA.US,D,20221215,000000,13.33,13.56,13.04,13.45,125661,0
+BMA.US,D,20221216,000000,13.43,13.69,13.2601,13.43,132062,0
+BMA.US,D,20221219,000000,13.6,13.92,13.4,13.73,133277,0
+BMA.US,D,20221220,000000,13.69,14.73,13.69,14.4,144881,0
+BMA.US,D,20221221,000000,14.43,15.36,14.3801,15.15,273490,0
+BMA.US,D,20221222,000000,15.29,15.66,14.98,15.46,319710,0
+BMA.US,D,20221223,000000,15.58,15.99,15.26,15.84,183227,0
+BMA.US,D,20221227,000000,15.69,16.1,15.6008,15.98,151290,0
+BMA.US,D,20221228,000000,15.97,16.93,15.6324,16.54,338777,0
+BMA.US,D,20221229,000000,16.6,17.1299,15.89,16.3,274837,0
+BMA.US,D,20221230,000000,16.26,16.78,16.0201,16.42,205594,0
+BMA.US,D,20230103,000000,16.41,16.805,15.76,15.81,235842,0
+BMA.US,D,20230104,000000,15.92,16.54,15.66,16.52,211858,0
+BMA.US,D,20230105,000000,16.52,17.724,16.35,17.61,335550,0
+BMA.US,D,20230106,000000,18.15,18.91,17.52,18.11,773310,0
+BMA.US,D,20230109,000000,18.11,18.68,17.66,18.6,453453,0
+BMA.US,D,20230110,000000,18.83,18.88,18.11,18.75,336880,0
+BMA.US,D,20230111,000000,18.87,19.84,18.8,19.82,830390,0
+BMA.US,D,20230112,000000,19.62,20.79,19.3242,20.75,549760,0
+BMA.US,D,20230113,000000,20.61,21.15,20.23,20.56,387033,0
+BMA.US,D,20230117,000000,20.68,22.23,20.5,22.17,573868,0
+BMA.US,D,20230118,000000,22.6,23.15,20.83,20.92,1235324,0
+BMA.US,D,20230119,000000,20.9,21.51,19.91,21.39,741574,0
+BMA.US,D,20230120,000000,21.29,22.87,21.12,22.68,497997,0
+BMA.US,D,20230123,000000,22.87,23.03,21.61,21.92,434404,0
+BMA.US,D,20230124,000000,21.62,22.33,21.3901,21.85,272681,0
+BMA.US,D,20230125,000000,21.81,22.8331,21.37,22.75,277477,0
+BMA.US,D,20230126,000000,23,23.13,22.03,22.61,320348,0
+BMA.US,D,20230127,000000,22.52,22.6001,21.64,21.67,169127,0
+BMA.US,D,20230130,000000,21.69,21.8682,20.7501,20.84,258822,0
+BMA.US,D,20230131,000000,20.96,22.38,20.66,21.97,327459,0
+BMA.US,D,20230201,000000,22.19,22.33,20.98,21.54,135851,0
+BMA.US,D,20230202,000000,21.67,21.97,21.23,21.83,173204,0
+BMA.US,D,20230203,000000,21.45,21.64,20.56,20.59,319560,0
+BMA.US,D,20230206,000000,20.33,20.91,20.1,20.88,235714,0
+BMA.US,D,20230207,000000,20.78,21.28,20.6102,20.73,145335,0
+BMA.US,D,20230208,000000,20.85,21.0399,20.32,20.88,175894,0
+BMA.US,D,20230209,000000,20.99,20.99,20,20.23,162218,0
+BMA.US,D,20230210,000000,20.14,20.515,20.02,20.41,123088,0
+BMA.US,D,20230213,000000,20.47,21.52,20.3,21.34,211818,0
+BMA.US,D,20230214,000000,21.38,22.17,21.34,21.72,185090,0
+BMA.US,D,20230215,000000,21.63,21.63,21.14,21.43,125932,0
+BMA.US,D,20230216,000000,21.51,21.84,21.26,21.42,222311,0
+BMA.US,D,20230217,000000,21.2,21.263,19.84,20.22,255870,0
+BMA.US,D,20230221,000000,20.13,20.91,20.08,20.26,123364,0
+BMA.US,D,20230222,000000,20.48,20.74,19.86,20.3,115587,0
+BMA.US,D,20230223,000000,20.38,21,20.37,20.9,157865,0
+BMA.US,D,20230224,000000,20.37,20.965,20.17,20.73,98408,0
+BMA.US,D,20230227,000000,20.66,21.42,20.525,21.21,177807,0
+BMA.US,D,20230228,000000,21.24,21.3599,20.7,20.72,160033,0
+BMA.US,D,20230301,000000,20.74,20.8299,20.36,20.56,88846,0
+BMA.US,D,20230302,000000,20.35,20.35,19.15,19.15,362605,0
+BMA.US,D,20230303,000000,19.23,19.94,19.23,19.7,174403,0
+BMA.US,D,20230306,000000,19.28,20.425,18.43,20.34,220313,0
+BMA.US,D,20230307,000000,20.34,20.6499,19.431,19.85,130584,0
+BMA.US,D,20230308,000000,19.82,20.975,19.404,20.78,160155,0
+BMA.US,D,20230309,000000,20.67,20.821,19.8101,19.88,198498,0
+BMA.US,D,20230310,000000,19.72,19.72,18.7101,18.94,349893,0
+BMA.US,D,20230313,000000,18.46,19.13,17.85,18.48,246312,0
+BMA.US,D,20230314,000000,18.86,19.26,18.01,18.28,165156,0
+BMA.US,D,20230315,000000,17.87,17.94,16.5,16.81,354621,0
+BMA.US,D,20230316,000000,16.66,18.14,16.31,18.1,347330,0
+BMA.US,D,20230317,000000,17.89,17.89,16.93,17.13,138017,0
+BMA.US,D,20230320,000000,17.13,17.63,16.75,16.79,95181,0
+BMA.US,D,20230321,000000,16.98,18.4,16.9,17.95,275064,0
+BMA.US,D,20230322,000000,17.95,18.0199,17.4,17.51,110885,0
+BMA.US,D,20230323,000000,17.63,18,16.82,17.04,148732,0
+BMA.US,D,20230324,000000,16.96,17.22,16.805,17.03,58980,0
+BMA.US,D,20230327,000000,17.29,18.13,17.0801,18.05,149462,0
+BMA.US,D,20230328,000000,18.1,18.4299,17.59,18.2,156621,0
+BMA.US,D,20230329,000000,18.26,18.78,18.05,18.58,156758,0
+BMA.US,D,20230330,000000,18.72,18.8243,18.175,18.58,87177,0
+BMA.US,D,20230331,000000,18.67,18.68,17.41,17.81,182456,0
+BMA.US,D,20230403,000000,17.82,18.52,17.595,18.43,148522,0
+BMA.US,D,20230404,000000,18.64,18.64,17.6,17.91,94034,0
+BMA.US,D,20230405,000000,17.73,18.11,17.46,18.03,126735,0
+BMA.US,D,20230406,000000,18.29,18.29,17.71,17.79,51746,0
+BMA.US,D,20230410,000000,17.77,18.34,17.53,18.01,187374,0
+BMA.US,D,20230411,000000,18.25,18.91,18.175,18.73,222818,0
+BMA.US,D,20230412,000000,19,19.609,18.8389,19.55,279038,0
+BMA.US,D,20230413,000000,19.84,20.29,19.43,20.04,225053,0
+BMA.US,D,20230414,000000,19.91,21.0813,19.91,20.76,356781,0
+BMA.US,D,20230417,000000,20.77,21.5,20.4544,21.11,196188,0
+BMA.US,D,20230418,000000,21.12,21.2369,19.94,19.99,292485,0
+BMA.US,D,20230419,000000,19.86,19.86,18.13,18.29,518756,0
+BMA.US,D,20230420,000000,18.29,19.02,18.29,18.6,162064,0
+BMA.US,D,20230421,000000,18.52,18.97,18,18.07,130115,0
+BMA.US,D,20230424,000000,18.12,18.525,17.875,18.15,112498,0
+BMA.US,D,20230425,000000,18.18,18.3,17.6101,18.12,166790,0
+BMA.US,D,20230426,000000,18.3,18.44,17.74,17.96,156859,0
+BMA.US,D,20230427,000000,18.14,18.18,17.57,17.62,120175,0
+BMA.US,D,20230428,000000,17.52,17.81,17.08,17.69,142148,0
+BMA.US,D,20230501,000000,17.67,17.925,16.515,17.22,166128,0
+BMA.US,D,20230502,000000,16.96,17.39,16.73,17.37,164644,0
+BMA.US,D,20230503,000000,17.41,17.5099,17.065,17.2,160486,0
+BMA.US,D,20230504,000000,17.27,17.2899,16.49,16.81,157213,0
+BMA.US,D,20230505,000000,17.24,18.2,17.24,17.8,188924,0
+BMA.US,D,20230508,000000,18.15,18.51,17.92,17.93,189485,0
+BMA.US,D,20230509,000000,17.8,18.64,17.7101,18.39,251805,0
+BMA.US,D,20230510,000000,18.71,18.71,18.24,18.31,59976,0
+BMA.US,D,20230511,000000,18.19,18.77,17.78,18.57,292708,0
+BMA.US,D,20230512,000000,18.57,19.19,18.385,18.48,202048,0
+BMA.US,D,20230515,000000,18.58,19.044,17.9475,18.3,142288,0
+BMA.US,D,20230516,000000,18.34,18.67,17.11,17.12,241157,0
+BMA.US,D,20230517,000000,17.77,18.04,17.06,17.82,206079,0
+BMA.US,D,20230518,000000,17.71,17.71,17.03,17.31,161051,0
+BMA.US,D,20230519,000000,17.47,17.74,17.01,17.67,117860,0
+BMA.US,D,20230522,000000,17.7,17.9182,17.13,17.23,152002,0
+BMA.US,D,20230523,000000,17.2,18.28,17.2,17.64,199120,0
+BMA.US,D,20230524,000000,17.53,17.84,17.11,17.74,101773,0
+BMA.US,D,20230525,000000,17.69,17.7799,17.2401,17.59,47421,0
+BMA.US,D,20230526,000000,17.78,18.02,17.49,17.57,57059,0
+BMA.US,D,20230530,000000,17.61,18.05,17.24,17.98,79424,0
+BMA.US,D,20230531,000000,17.84,17.84,17.47,17.56,84712,0
+BMA.US,D,20230601,000000,17.64,18.5125,17.64,18.33,154966,0
+BMA.US,D,20230602,000000,18.7,18.88,18.31,18.41,114303,0
+BMA.US,D,20230605,000000,18.42,19.26,18.26,19.2,129206,0
+BMA.US,D,20230606,000000,19.54,21.91,19.53,21.89,740002,0
+BMA.US,D,20230607,000000,22,22.79,21.47,22.45,479989,0
+BMA.US,D,20230608,000000,22.41,22.85,21.56,21.86,299023,0
+BMA.US,D,20230609,000000,21.8,22.21,21.24,21.8,336199,0
+BMA.US,D,20230612,000000,21.66,22.37,21.5,22.01,257844,0
+BMA.US,D,20230613,000000,22.1,22.52,21.885,22.47,216858,0
+BMA.US,D,20230614,000000,22.53,22.84,21.85,22.3,528171,0
+BMA.US,D,20230615,000000,22.47,23.94,22.47,23.3,648236,0
+BMA.US,D,20230616,000000,23.2,24.7199,23.1108,24.47,378790,0
+BMA.US,D,20230620,000000,24.78,26.11,24.24,25.92,572927,0
+BMA.US,D,20230621,000000,25.9,27.05,25.84,26.73,702851,0
+BMA.US,D,20230622,000000,26.7,26.78,24.98,25.18,689597,0
+BMA.US,D,20230623,000000,25.16,25.88,24.5199,25.31,611956,0
+BMA.US,D,20230626,000000,27.49,27.96,26.06,27.52,786786,0
+BMA.US,D,20230627,000000,27.6,27.73,25.65,26.45,427112,0
+BMA.US,D,20230628,000000,26.53,27.625,26.18,26.44,395591,0
+BMA.US,D,20230629,000000,26.56,27.21,25.9,26.64,249080,0
+BMA.US,D,20230630,000000,27.1,27.1,26.16,26.39,375476,0
+BMA.US,D,20230703,000000,26.5,27.43,26.23,26.25,142340,0
+BMA.US,D,20230705,000000,26.56,26.56,25.34,26.16,405469,0
+BMA.US,D,20230706,000000,25.81,25.83,23.79,24.19,291239,0
+BMA.US,D,20230707,000000,24.27,25.145,24.27,25.06,339082,0
+BMA.US,D,20230710,000000,24.94,25.03,24.21,24.32,279670,0
+BMA.US,D,20230711,000000,24.29,24.72,23.73,24.68,345642,0
+BMA.US,D,20230712,000000,25.01,25.96,24.73,25.5,283982,0
+BMA.US,D,20230713,000000,25.58,26.68,25.3,26.58,274263,0
+BMA.US,D,20230714,000000,26.74,26.76,24.74,24.93,430048,0
+BMA.US,D,20230717,000000,24.53,26.49,24.53,26.13,423163,0
+BMA.US,D,20230718,000000,26.12,26.85,25.745,26.16,238798,0
+BMA.US,D,20230719,000000,25.9,26.47,24.885,25.15,276028,0
+BMA.US,D,20230720,000000,25.18,25.77,24.88,25.6,117245,0
+BMA.US,D,20230721,000000,25.92,26.6902,25.36,26.32,248356,0
+BMA.US,D,20230724,000000,26.5,27.44,25.58,25.67,337509,0
+BMA.US,D,20230725,000000,25.72,26.29,25.1881,26.07,147419,0
+BMA.US,D,20230726,000000,26.16,26.6,25.775,26.2,178215,0
+BMA.US,D,20230727,000000,26.33,26.345,24.55,24.63,227562,0
+BMA.US,D,20230728,000000,25.02,25.78,24.63,25.26,209896,0
+BMA.US,D,20230731,000000,25.38,25.62,24.62,25.16,143139,0
+BMA.US,D,20230801,000000,24.95,25.775,24.85,25.6,375073,0
+BMA.US,D,20230802,000000,25.37,25.51,24.32,24.48,162800,0
+BMA.US,D,20230803,000000,24.39,24.67,23.81,24.12,129080,0
+BMA.US,D,20230804,000000,23.77,24.789,23.68,24.37,97630,0
+BMA.US,D,20230807,000000,24.39,24.72,23.75,24.18,189640,0
+BMA.US,D,20230808,000000,23.66,25.59,23.66,24.96,248621,0
+BMA.US,D,20230809,000000,24.9,25.335,24.5,24.76,195139,0
+BMA.US,D,20230810,000000,24.81,26,24.7235,25.7,407629,0
+BMA.US,D,20230811,000000,25.61,26.34,25.2701,25.52,299025,0
+BMA.US,D,20230814,000000,24.91,25.239,21,23.54,1304101,0
+BMA.US,D,20230815,000000,23.41,24.41,23.195,23.3,367160,0
+BMA.US,D,20230816,000000,23,24.21,22.72,23.44,356140,0
+BMA.US,D,20230817,000000,23.19,23.4,22.32,22.42,160955,0
+BMA.US,D,20230818,000000,22.23,22.71,21.8701,22.57,269789,0
+BMA.US,D,20230821,000000,22.34,22.41,21.75,22.14,144066,0
+BMA.US,D,20230822,000000,22.25,23.27,21.99,23.14,241948,0
+BMA.US,D,20230823,000000,23.25,24.15,22.89,23.7,297431,0
+BMA.US,D,20230824,000000,24.37,24.81,23.94,24.03,408225,0
+BMA.US,D,20230825,000000,24.2,24.87,23.75,24.71,334292,0
+BMA.US,D,20230828,000000,24.94,26.72,24.755,26.58,439640,0
+BMA.US,D,20230829,000000,26.48,28.07,26.35,26.99,471243,0
+BMA.US,D,20230830,000000,26.95,27.6491,26,26.68,274786,0
+BMA.US,D,20230831,000000,26.6,26.65,25.71,26.65,288269,0
+BMA.US,D,20230901,000000,26.73,27.075,25.96,26.06,199481,0
+BMA.US,D,20230905,000000,25.85,26.2,24.285,24.77,414274,0
+BMA.US,D,20230906,000000,24.91,25.4,24.17,24.3,263696,0
+BMA.US,D,20230907,000000,24.15,24.3,23.5268,23.9,257255,0
+BMA.US,D,20230908,000000,23.98,24.8299,22.71,23.08,338137,0
+BMA.US,D,20230911,000000,23.44,23.94,22.71,22.95,219874,0
+BMA.US,D,20230912,000000,22.73,23.97,22.54,23.29,289180,0
+BMA.US,D,20230913,000000,23.32,24.01,22.96,23.53,181445,0
+BMA.US,D,20230914,000000,23.69,24.38,23.5,24,183533,0
+BMA.US,D,20230915,000000,24.1,24.5335,23.31,23.63,169190,0
+BMA.US,D,20230918,000000,23.78,24.605,23.22,24.48,193123,0
+BMA.US,D,20230919,000000,24.52,24.7728,23.52,23.57,164568,0
+BMA.US,D,20230920,000000,23.56,23.8437,22.53,22.61,229922,0
+BMA.US,D,20230921,000000,22.35,22.8802,21.8001,22.28,244768,0
+BMA.US,D,20230922,000000,22.41,22.73,21.74,21.85,150004,0
+BMA.US,D,20230925,000000,22.05,22.32,21.2,21.38,184234,0
+BMA.US,D,20230926,000000,21.19,21.78,20.64,20.75,205416,0
+BMA.US,D,20230927,000000,20.94,21.2,20.6102,20.74,151585,0
+BMA.US,D,20230928,000000,20.75,21.155,20.6801,20.82,90770,0
+BMA.US,D,20230929,000000,21.07,21.07,19.68,19.73,215349,0
+BMA.US,D,20231002,000000,19.76,20.02,19.012,19.31,274602,0
+BMA.US,D,20231003,000000,19.17,19.5,18.26,18.38,424785,0
+BMA.US,D,20231004,000000,18.34,18.83,17.96,18.69,155830,0
+BMA.US,D,20231005,000000,18.69,19.1787,18.27,18.9,180823,0
+BMA.US,D,20231006,000000,18.66,19.3299,18.26,18.97,107692,0
+BMA.US,D,20231009,000000,18.82,19.26,18.3,18.41,156360,0
+BMA.US,D,20231010,000000,18.57,18.94,18.04,18.2,202683,0
+BMA.US,D,20231011,000000,18.31,18.86,18.12,18.36,201804,0
+BMA.US,D,20231012,000000,18.3,18.77,17.68,18.21,186460,0
+BMA.US,D,20231013,000000,18.26,18.66,18.0127,18.07,81953,0
+BMA.US,D,20231016,000000,18.13,19.21,18.05,18.99,184673,0
+BMA.US,D,20231017,000000,18.79,19.65,18.78,19.53,141749,0
+BMA.US,D,20231018,000000,19.39,19.62,18.8,19.13,225327,0
+BMA.US,D,20231019,000000,19.07,19.2,18.55,18.76,255407,0
+BMA.US,D,20231020,000000,18.73,19.0099,18.05,18.65,375602,0
+BMA.US,D,20231023,000000,18.2,19.4,17.3,18.7,600801,0
+BMA.US,D,20231024,000000,18.83,19.13,17.81,18,462349,0
+BMA.US,D,20231025,000000,18.02,19.65,18.02,19.01,291834,0
+BMA.US,D,20231026,000000,18.88,19.75,18.8,19.54,184161,0
+BMA.US,D,20231027,000000,19.72,19.77,19.3,19.43,189059,0
+BMA.US,D,20231030,000000,19.39,19.88,17.74,18.04,353683,0
+BMA.US,D,20231031,000000,18.14,18.63,17.9,18.32,297880,0
+BMA.US,D,20231101,000000,18.36,19.87,18.16,19.46,278855,0
+BMA.US,D,20231102,000000,19.85,20.53,19.38,20.26,409262,0
+BMA.US,D,20231103,000000,20.57,20.89,20.15,20.45,286253,0
+BMA.US,D,20231106,000000,20.35,20.35,19.62,19.71,107681,0
+BMA.US,D,20231107,000000,19.73,20.38,19.55,19.77,149132,0
+BMA.US,D,20231108,000000,19.73,20,18.95,19.17,197908,0
+BMA.US,D,20231109,000000,19.61,19.96,19,19.14,175982,0
+BMA.US,D,20231110,000000,19.25,19.78,19.1,19.53,160929,0
+BMA.US,D,20231113,000000,19.49,20.195,19.2,19.38,170118,0
+BMA.US,D,20231114,000000,19.88,19.89,19.3401,19.71,141281,0
+BMA.US,D,20231115,000000,19.89,20.05,19.35,19.64,178557,0
+BMA.US,D,20231116,000000,19.85,19.85,18.91,19.29,174884,0
+BMA.US,D,20231117,000000,19.25,20.61,19.02,20.24,316398,0
+BMA.US,D,20231120,000000,23.84,26.03,22.99,24.32,1605836,0
+BMA.US,D,20231121,000000,23.92,24.49,23.1558,24.35,562192,0
+BMA.US,D,20231122,000000,24.43,24.43,22.13,22.72,512482,0
+BMA.US,D,20231124,000000,23.17,27.24,22.77,25.92,986701,0
+BMA.US,D,20231127,000000,27.05,30.3212,26.47,28.3,1692724,0
+BMA.US,D,20231128,000000,28.08,28.66,26.61,28.01,798853,0
+BMA.US,D,20231129,000000,27.9,29.89,27.02,28.72,710890,0
+BMA.US,D,20231130,000000,28.88,29.0943,27.6201,28.42,397522,0
+BMA.US,D,20231201,000000,28.37,28.85,26.7267,27.71,471429,0
+BMA.US,D,20231204,000000,27.52,27.52,26.27,27,337486,0
+BMA.US,D,20231205,000000,26.98,27.95,26.6101,27.03,495345,0
+BMA.US,D,20231206,000000,27.16,27.2,25.6537,26.31,504403,0
+BMA.US,D,20231207,000000,26.6,27.35,26.035,26.39,231440,0
+BMA.US,D,20231208,000000,26.76,27.25,26.17,27.19,270679,0
+BMA.US,D,20231211,000000,27.08,27.97,26.39,27.5,252219,0
+BMA.US,D,20231212,000000,27.99,28.22,26.1488,27.1,429378,0
+BMA.US,D,20231213,000000,27.51,28.59,26.24,28.2,469366,0
+BMA.US,D,20231214,000000,28.45,29.29,27.25,27.39,457473,0
+BMA.US,D,20231215,000000,27.1,28.03,26.67,26.8,367417,0
+BMA.US,D,20231218,000000,27.22,28.21,27.21,27.83,292003,0
+BMA.US,D,20231219,000000,27.95,28.18,26.75,27.65,350574,0
+BMA.US,D,20231220,000000,27.99,30.15,27.36,29.19,598036,0
+BMA.US,D,20231221,000000,29.89,31.68,28.02,29.33,920069,0
+BMA.US,D,20231222,000000,29.34,30.68,28.73,29.81,372830,0
+BMA.US,D,20231226,000000,29.97,30.32,29.2519,29.73,251194,0
+BMA.US,D,20231227,000000,29.82,30.34,28.47,29.3,486525,0
+BMA.US,D,20231228,000000,29.27,29.4752,28.48,28.7,241583,0
+BMA.US,D,20231229,000000,28.63,29.65,28.04,28.7,208895,0
+BMA.US,D,20240102,000000,28.2,28.5199,27.55,28.05,259059,0
+BMA.US,D,20240103,000000,28.21,29,27.41,27.56,317730,0
+BMA.US,D,20240104,000000,27.94,28.11,26.67,26.74,312152,0
+BMA.US,D,20240105,000000,25.71,26.6,25.71,26.13,247561,0
+BMA.US,D,20240108,000000,26,26.46,25.6,26.34,164952,0
+BMA.US,D,20240109,000000,26.34,26.34,24.62,24.85,491634,0
+BMA.US,D,20240110,000000,24.85,25.48,24.41,25.41,182241,0
+BMA.US,D,20240111,000000,25.62,26,24.97,25.44,212327,0
+BMA.US,D,20240112,000000,25.61,26.8,25.51,26.08,294501,0
+BMA.US,D,20240116,000000,26.41,26.495,25.11,25.67,282746,0
+BMA.US,D,20240117,000000,25.39,27.62,25.1391,27.43,420431,0
+BMA.US,D,20240118,000000,27.38,28.08,26.74,27.92,285428,0
+BMA.US,D,20240119,000000,27.94,28.7499,27.4001,28.61,409434,0
+BMA.US,D,20240122,000000,28.62,30.52,28.62,30.22,1043709,0
+BMA.US,D,20240123,000000,30.01,30.62,29.52,30.06,362594,0
+BMA.US,D,20240124,000000,30.54,31.56,30.3901,30.98,502411,0
+BMA.US,D,20240125,000000,31.12,33.43,31.12,32.94,685326,0
+BMA.US,D,20240126,000000,33.04,33.753,32.35,33.62,439314,0
+BMA.US,D,20240129,000000,33,33,30.68,32.72,633392,0
+BMA.US,D,20240130,000000,32.79,33.5999,32.0201,33.12,317074,0
+BMA.US,D,20240131,000000,33.18,34.51,32.66,33.12,323283,0
+BMA.US,D,20240201,000000,33.54,34.47,33.1201,34.14,342993,0
+BMA.US,D,20240202,000000,33.85,34.74,33.5501,34.62,211943,0
+BMA.US,D,20240205,000000,34.36,34.99,32.13,32.52,333463,0
+BMA.US,D,20240206,000000,32.86,33.39,32.02,32.41,235483,0
+BMA.US,D,20240207,000000,30.94,31.46,29.46,30.22,564862,0
+BMA.US,D,20240208,000000,29.92,30.4264,28.68,28.82,409581,0
+BMA.US,D,20240209,000000,28.7,30.34,28.7,30.28,444388,0
+BMA.US,D,20240212,000000,30.28,30.85,29.89,30.58,88922,0
+BMA.US,D,20240213,000000,29.69,30.79,29.51,30.64,132544,0
+BMA.US,D,20240214,000000,30.93,31.53,30.6742,30.93,159311,0
+BMA.US,D,20240215,000000,31.05,31.57,30.7,31.15,106038,0
+BMA.US,D,20240216,000000,31.14,31.99,31.1,31.61,159090,0
+BMA.US,D,20240220,000000,31.2,33.52,31.2,32.48,397553,0
+BMA.US,D,20240221,000000,32.23,33.68,31.8601,33.62,380202,0
+BMA.US,D,20240222,000000,33.87,37.37,33.745,35.19,596810,0
+BMA.US,D,20240223,000000,35.14,36.83,34.64,36.23,357816,0
+BMA.US,D,20240226,000000,36.2,37.3559,35.9,36.95,292291,0
+BMA.US,D,20240227,000000,37.24,38.29,36.0596,36.42,686125,0
+BMA.US,D,20240228,000000,36.17,38,35.89,36.69,489555,0
+BMA.US,D,20240229,000000,38,41.99,38,39.79,1112433,0
+BMA.US,D,20240301,000000,39.92,40.28,38.0301,39.42,472356,0
+BMA.US,D,20240304,000000,40.62,41.96,39.01,39.44,423354,0
+BMA.US,D,20240305,000000,39.77,40.42,38.12,38.39,233857,0
+BMA.US,D,20240306,000000,38.75,41.46,38.2801,40.88,421637,0
+BMA.US,D,20240307,000000,41.59,41.59,39.6,40.08,274484,0
+BMA.US,D,20240308,000000,40.32,40.6199,39.41,39.9,220164,0
+BMA.US,D,20240311,000000,39.64,39.7921,38.55,38.89,195723,0
+BMA.US,D,20240312,000000,39.03,41.13,38.89,39.99,321094,0
+BMA.US,D,20240313,000000,40.3,42.54,40.3,42.21,352671,0
+BMA.US,D,20240314,000000,42.62,43.22,41.23,41.58,316979,0
+BMA.US,D,20240315,000000,41.48,43.79,41.1201,43.5,266090,0
+BMA.US,D,20240318,000000,43.74,45.83,42.79,45.63,260734,0
+BMA.US,D,20240319,000000,45.32,46.9125,43.66,45.53,468458,0
+BMA.US,D,20240320,000000,45.61,48.2,44.912,48.2,303645,0
+BMA.US,D,20240321,000000,49,51.13,47.47,50.69,523445,0
+BMA.US,D,20240322,000000,51.5,52.7,50.01,51.74,420876,0
+BMA.US,D,20240325,000000,51.72,54.67,50.475,52.09,681891,0
+BMA.US,D,20240326,000000,52.51,52.51,50.1,50.79,323418,0
+BMA.US,D,20240327,000000,51.02,51.77,49.57,51.67,354606,0
+BMA.US,D,20240328,000000,51.68,52.89,47.8101,48.18,651812,0
+BMA.US,D,20240401,000000,48.57,49.46,47.69,49.14,204008,0
+BMA.US,D,20240402,000000,48.72,49.09,46.63,47.16,200624,0
+BMA.US,D,20240403,000000,45.99,50.5,45.67,50.49,493140,0
+BMA.US,D,20240404,000000,50.85,51.5,49.52,49.75,476112,0
+BMA.US,D,20240405,000000,49.46,52.7199,49.33,51.12,485113,0
+BMA.US,D,20240408,000000,51,52.54,50.13,51.07,776236,0
+BMA.US,D,20240409,000000,52.13,53,50.102,51.66,433035,0
+BMA.US,D,20240410,000000,50.2,51.87,49.29,50.41,318964,0
+BMA.US,D,20240411,000000,50.57,51.9699,49.68,51.74,271553,0
+BMA.US,D,20240412,000000,51.49,52.1,49.97,51.46,320657,0
+BMA.US,D,20240415,000000,51.5,52.4652,47.02,47.46,636752,0
+BMA.US,D,20240416,000000,46.98,48.8466,46.03,48.03,386002,0
+BMA.US,D,20240417,000000,48.44,48.44,46.16,48.09,278239,0
+BMA.US,D,20240418,000000,48.23,49.34,47.9,48.31,182185,0
+BMA.US,D,20240419,000000,48.7,50.86,48.1001,49.88,206889,0
+BMA.US,D,20240422,000000,50,54.13,49.65,53.27,673311,0
+BMA.US,D,20240423,000000,53.67,55.11,51.581,52.07,408672,0
+BMA.US,D,20240424,000000,51.96,52.24,48.715,48.98,332326,0
+BMA.US,D,20240425,000000,48.8,50.5,47.76,49.08,321298,0
+BMA.US,D,20240426,000000,49.49,51.38,49.08,51.38,386590,0
+BMA.US,D,20240429,000000,51.59,53.76,51.09,53.15,615959,0
+BMA.US,D,20240430,000000,53.22,56.66,53.04,54.16,731528,0
+BMA.US,D,20240501,000000,53.71,55.45,51.5776,54.67,261439,0
+BMA.US,D,20240502,000000,55.52,57.09,54.3,56.11,346622,0
+BMA.US,D,20240503,000000,57,60.59,56.27,60.22,640527,0
+BMA.US,D,20240506,000000,61.68,64.37,61.185,64.2,799327,0
+BMA.US,D,20240507,000000,64.91,64.99,62.03,63.43,847668,0
+BMA.US,D,20240508,000000,63.86,67.1699,63.61,64.47,622473,0
+BMA.US,D,20240509,000000,64.14,64.75,62.1,63.37,318459,0
+BMA.US,D,20240510,000000,64.35,64.85,62.3,62.4,332922,0
+BMA.US,D,20240513,000000,62.28,62.97,60.062,61.27,267075,0
+BMA.US,D,20240514,000000,61.24,63.68,60.5425,63.15,332566,0
+BMA.US,D,20240515,000000,64.15,67.4299,63.93,66.9,463053,0
+BMA.US,D,20240516,000000,66.9,66.9,64.75,65.05,286189,0
+BMA.US,D,20240517,000000,65,65.94,64.11,64.98,252090,0
+BMA.US,D,20240520,000000,64.94,66.9299,63.53,66.2,258385,0
+BMA.US,D,20240521,000000,66.3,67.24,64.15,64.65,381774,0
+BMA.US,D,20240522,000000,64.06,64.72,59.62,60.68,571303,0
+BMA.US,D,20240523,000000,60.09,61.5,56.5201,56.96,713284,0
+BMA.US,D,20240524,000000,57.87,59.135,55.86,58.3,305220,0
+BMA.US,D,20240528,000000,58.97,60.44,57.915,59.31,548321,0
+BMA.US,D,20240529,000000,58.79,62.22,58.79,61.95,249087,0
+BMA.US,D,20240530,000000,63.09,67.15,63.07,66.05,752863,0
+BMA.US,D,20240531,000000,66.7,67.3,63.61,66.29,619311,0
+BMA.US,D,20240603,000000,66.45,68.24,64.34,65.22,291502,0
+BMA.US,D,20240604,000000,64.88,64.88,59.5716,61.03,476431,0
+BMA.US,D,20240605,000000,61.16,61.3199,58,60,470427,0
+BMA.US,D,20240606,000000,59.95,59.95,57.36,57.42,341326,0
+BMA.US,D,20240607,000000,56.93,58.8058,56.04,57.07,299758,0
+BMA.US,D,20240610,000000,56.18,59.75,54.49,59.46,407250,0
+BMA.US,D,20240611,000000,59.31,59.68,56.65,57.02,293598,0
+BMA.US,D,20240612,000000,59.04,61.75,56.21,59.68,581547,0
+BMA.US,D,20240613,000000,64.5,65.4,60.38,63,899548,0
+BMA.US,D,20240614,000000,61.01,64.31,61.01,63.47,432861,0
+BMA.US,D,20240617,000000,61.81,64.1899,60.63,62.04,337837,0
+BMA.US,D,20240618,000000,61.86,64,61.5301,63.17,428585,0
+BMA.US,D,20240620,000000,63.12,63.37,57.45,58.8,642204,0
+BMA.US,D,20240621,000000,58.01,58.495,56.01,57.51,347728,0
+BMA.US,D,20240624,000000,57.8,59.04,55.96,57.75,308725,0
+BMA.US,D,20240625,000000,58.39,59.48,57.5205,58.45,233106,0
+BMA.US,D,20240626,000000,58.22,59.005,56.75,56.93,222272,0
+BMA.US,D,20240627,000000,57.19,58.5,56.01,57.9,238193,0
+BMA.US,D,20240628,000000,58.18,58.5,56.15,57.33,318287,0
+BMA.US,D,20240701,000000,57.57,57.57,52.78,52.99,447440,0
+BMA.US,D,20240702,000000,52.38,54.96,52.07,54.81,281532,0
+BMA.US,D,20240703,000000,54.92,56.13,54.55,55.6,153434,0
+BMA.US,D,20240705,000000,55.64,56.4,54,54.18,286451,0
+BMA.US,D,20240708,000000,54.41,55.51,53.58,55.19,286739,0
+BMA.US,D,20240709,000000,55.29,56.95,55.29,55.49,75035,0
+BMA.US,D,20240710,000000,55.49,57.42,53.35,56.04,214249,0
+BMA.US,D,20240711,000000,56.2,56.4275,54.64,54.7,247991,0
+BMA.US,D,20240712,000000,54.75,54.75,53.024,53.7,134043,0
+BMA.US,D,20240715,000000,54,54.7,52.07,52.23,199595,0
+BMA.US,D,20240716,000000,51.64,54.5047,50.78,54.17,435600,0
+BMA.US,D,20240717,000000,53.79,55.3315,52.0455,52.41,231025,0
+BMA.US,D,20240718,000000,52.86,53.6698,51.52,52.67,168241,0
+BMA.US,D,20240719,000000,52.75,56.83,52.75,54.81,187224,0
+BMA.US,D,20240722,000000,53.07,53.57,52.42,53.11,196422,0
+BMA.US,D,20240723,000000,53.14,54.99,52.29,54.96,103587,0
+BMA.US,D,20240724,000000,54.6,55.34,52.16,52.16,166051,0
+BMA.US,D,20240725,000000,52.24,52.98,50.72,50.84,202377,0
+BMA.US,D,20240726,000000,51.56,52.25,51.27,51.88,87798,0
+BMA.US,D,20240729,000000,52.02,52.33,50.42,50.81,177355,0
+BMA.US,D,20240730,000000,50.75,52,50.02,50.66,198423,0
+BMA.US,D,20240731,000000,51.53,54.21,51.1535,52.82,195122,0
+BMA.US,D,20240801,000000,52.95,54.048,50.636,51.63,148869,0
+BMA.US,D,20240802,000000,50.02,50.2599,47.04,47.24,252030,0
+BMA.US,D,20240805,000000,43.35,47.24,42.225,46.54,432707,0
+BMA.US,D,20240806,000000,46.74,49.245,46.35,48,206364,0
+BMA.US,D,20240807,000000,48.81,49.4,47.01,47.23,332768,0
+BMA.US,D,20240808,000000,48.93,52.26,48.395,51.47,434335,0
+BMA.US,D,20240809,000000,51.94,53.28,51.52,52.88,251062,0
+BMA.US,D,20240812,000000,53.31,55.2,53.05,54.69,329818,0
+BMA.US,D,20240813,000000,55.3,56.83,54.69,56.83,323635,0
+BMA.US,D,20240814,000000,57.11,60.5,56.83,58.37,546962,0
+BMA.US,D,20240815,000000,59.16,60.5097,58.64,59.28,356936,0
+BMA.US,D,20240816,000000,57.8,58.75,56.51,56.59,305481,0
+BMA.US,D,20240819,000000,56.56,58.24,56.555,57.76,229030,0
+BMA.US,D,20240820,000000,57.9,58.88,56.685,57.68,209615,0
+BMA.US,D,20240821,000000,57.16,57.88,55.65,56.02,221187,0
+BMA.US,D,20240822,000000,55.96,56.29,52.5,52.51,440192,0
+BMA.US,D,20240823,000000,51.18,54.47,50.7093,53.55,495808,0
+BMA.US,D,20240826,000000,53.56,54.58,51.71,52.73,314159,0
+BMA.US,D,20240827,000000,52.52,54.13,52.01,52.75,230424,0
+BMA.US,D,20240828,000000,52.59,52.85,51.4009,52.53,191026,0
+BMA.US,D,20240829,000000,52.46,56.5,52.33,55.74,238619,0
+BMA.US,D,20240830,000000,57.67,61.17,57.36,58.77,726091,0
+BMA.US,D,20240903,000000,58.48,61.76,57.67,60.6,527253,0
+BMA.US,D,20240904,000000,60.15,64.64,59.65,64.49,514906,0
+BMA.US,D,20240905,000000,65,65.99,62.62,63.4,325055,0
+BMA.US,D,20240906,000000,62.5,63.58,60.6101,62.07,257047,0
+BMA.US,D,20240909,000000,61.93,64.2001,61.93,63.84,247635,0
+BMA.US,D,20240910,000000,63.8,63.8,60.01,61.51,273158,0
+BMA.US,D,20240911,000000,61.29,65.4,61.215171,64,249563,0
+BMA.US,D,20240912,000000,64.2,65.98,63.72,65.5,248986,0
+BMA.US,D,20240913,000000,65.71,67.76,65.57,67.76,251098,0
+BMA.US,D,20240916,000000,67.9,70.48,67.01,67.24,325564,0
+BMA.US,D,20240917,000000,67.66,69.929,65.68,69.55,308038,0
+BMA.US,D,20240918,000000,70.05,72,68.62,70.86,367152,0
+BMA.US,D,20240919,000000,72.43,76.0765,72.3,74.83,445782,0
+BMA.US,D,20240920,000000,73.81,75.28,72.7,74.06,398072,0
+BMA.US,D,20240923,000000,73.45,74.81,70.8201,71.75,233507,0
+BMA.US,D,20240924,000000,71.79,72.05,69.11,69.2,352639,0
+BMA.US,D,20240925,000000,69.19,69.29,66.68,66.74,436593,0
+BMA.US,D,20240926,000000,67.25,68.1899,64.89,65.44,259711,0
+BMA.US,D,20240927,000000,65.28,66.8,64.71,66.44,156636,0
+BMA.US,D,20240930,000000,65.8,66.32,62.7,63.5,254212,0
+BMA.US,D,20241001,000000,63.17,65.4475,62.12,65.28,268065,0
+BMA.US,D,20241002,000000,65.04,65.2411,63.41,65,175860,0
+BMA.US,D,20241003,000000,64.57,67.41,64.5,67.23,178071,0
+BMA.US,D,20241004,000000,68.31,68.91,67.09,67.95,245454,0
+BMA.US,D,20241007,000000,67.57,67.57,64.86,65.56,122001,0
+BMA.US,D,20241008,000000,65.35,68.99,65.255,68.97,254919,0
+BMA.US,D,20241009,000000,69.24,71.4115,67.81,70.74,215194,0
+BMA.US,D,20241010,000000,70.7,73.84,69.6,73.2,241176,0
+BMA.US,D,20241011,000000,73.15,75.77,71.97,74.83,208505,0
+BMA.US,D,20241014,000000,74.89,76.6289,73.3101,74.18,141323,0
+BMA.US,D,20241015,000000,74.2,75.8899,73.17,74.97,246724,0
+BMA.US,D,20241016,000000,74.64,75.74,70.26,70.29,294057,0
+BMA.US,D,20241017,000000,70.29,72.25,69.3101,71.2,146481,0
+BMA.US,D,20241018,000000,71.2,73.08,70.055,72.75,147155,0
+BMA.US,D,20241021,000000,72.5,73.38,70.87,72.85,133660,0
+BMA.US,D,20241022,000000,72.23,73.17,71.1801,72.42,122496,0
+BMA.US,D,20241023,000000,72,72.58,69.89,70.95,99113,0
+BMA.US,D,20241024,000000,71.41,77.48,71.2592,76.84,323868,0
+BMA.US,D,20241025,000000,77.04,80.1999,77,79.41,311681,0
+BMA.US,D,20241028,000000,79.41,82.16,78.75,79.11,307218,0
+BMA.US,D,20241029,000000,78.49,81.24,78.1559,78.96,252817,0
+BMA.US,D,20241030,000000,78.9,80.5,76.6,78.03,236885,0
+BMA.US,D,20241031,000000,77.47,79.62,76.24,78.23,234468,0
+BMA.US,D,20241101,000000,78.8,80.84,75.22,75.65,285785,0
+BMA.US,D,20241104,000000,75.13,77.45,74.8501,75.09,244117,0
+BMA.US,D,20241105,000000,75.05,77.21,73.07,75.43,286209,0
+BMA.US,D,20241106,000000,76.21,83.69,76.21,82.17,487174,0
+BMA.US,D,20241107,000000,82.04,83.5,81.18,81.68,246609,0
+BMA.US,D,20241108,000000,81.66,82.965,77.6,79.23,293084,0
+BMA.US,D,20241111,000000,79,79.91,76.42,79.12,163462,0
+BMA.US,D,20241112,000000,78.36,80.35,76.82,79.78,222273,0
+BMA.US,D,20241113,000000,80.495,81,78.5001,79.55,257856,0
+BMA.US,D,20241114,000000,79.95,80.581,76.601,79.04,238693,0
+BMA.US,D,20241115,000000,78.3466,81.29,78.16,80.04,420008,0
+BMA.US,D,20241118,000000,80.995,86.12,80.74,84.42,386381,0
+BMA.US,D,20241119,000000,83.75,84,80.14,80.85,316585,0
+BMA.US,D,20241120,000000,81.7657,81.9,78.7263,81.8,354188,0
+BMA.US,D,20241121,000000,82.28,82.76,78.85,80.01,359902,0
+BMA.US,D,20241122,000000,80.01,83.4,77.6964,80.91,427571,0
+BMA.US,D,20241125,000000,82.8299,82.83,78.729,80.76,319125,0
+BMA.US,D,20241126,000000,81.0684,85.93,80.0966,83.8,358287,0
+BMA.US,D,20241127,000000,83.64,84.6869,80.6,82.04,289057,0
+BMA.US,D,20241129,000000,81.63,85.57,79.36,84.9,462658,0
+BMA.US,D,20241202,000000,85.45,89.45,84.93,87.68,398423,0
+BMA.US,D,20241203,000000,87.7,89.07,84.55,84.57,267413,0
+BMA.US,D,20241204,000000,85,86.24,81.73,82.93,312990,0
+BMA.US,D,20241205,000000,83.1,85.92,81.935,85.92,291932,0
+BMA.US,D,20241206,000000,83.67,86.81,83.61,86.62,227809,0
+BMA.US,D,20241209,000000,86.775,89,84.25,85.93,254960,0
+BMA.US,D,20241210,000000,86.49,87.98,83.12,84.16,251606,0
+BMA.US,D,20241211,000000,84.185,90.78,83.2461,90.67,479034,0
+BMA.US,D,20241212,000000,90.505,91.73,88.61,89.58,422297,0
+BMA.US,D,20241213,000000,91.0899,93.6499,89.57,92.98,255219,0
+BMA.US,D,20241216,000000,96.24,107.98,96.24,106.83,956474,0
+BMA.US,D,20241217,000000,106.8,108.91,104,106.26,501937,0
+BMA.US,D,20241218,000000,106.26,109.36,96.1,97.45,494807,0
+BMA.US,D,20241219,000000,98.38,101.99,94.725,95.24,423306,0
+BMA.US,D,20241220,000000,95.21,98.21,92.6201,96.7,264964,0
+BMA.US,D,20241223,000000,97.69,98.215,94,97.74,301117,0
+BMA.US,D,20241224,000000,98.33,100.04,98.14,100.04,81632,0
+BMA.US,D,20241226,000000,99.89,103.01,99.4,101.42,168060,0
+BMA.US,D,20241227,000000,101.2,102.16,99.095,100.23,137283,0
+BMA.US,D,20241230,000000,99.36,99.86,95.56,97.32,206006,0
+BMA.US,D,20241231,000000,97.3,98.98,96.2228,96.76,121603,0
+BMA.US,D,20250102,000000,96.57,110,96.5,109.17,433634,0
+BMA.US,D,20250103,000000,112,112,106.84,110.76,360225,0
+BMA.US,D,20250106,000000,114.575,118.415,113.555,113.84,488153,0
+BMA.US,D,20250107,000000,115.85,118.38,111.775,115.85,418456,0
+BMA.US,D,20250108,000000,115,116.92,112.2316,113.02,267328,0
+BMA.US,D,20250110,000000,116.01,116.41,111.08,113.84,421856,0
+BMA.US,D,20250113,000000,112.5,112.5,105.137,107,368964,0
+BMA.US,D,20250114,000000,108.825,116.64,108.065,114.59,380905,0
+BMA.US,D,20250115,000000,117.86,118.17,113.6701,115.11,314880,0
+BMA.US,D,20250116,000000,115,115.01,110.58,111.63,361301,0
+BMA.US,D,20250117,000000,112.21,112.21,102.1001,104.45,564347,0
+BMA.US,D,20250121,000000,103.69,109.31,100.4,109.29,685882,0
+BMA.US,D,20250122,000000,108.94,110.32,105.2537,108.76,308635,0
+BMA.US,D,20250123,000000,107.995,108.43,105,105.32,251988,0
+BMA.US,D,20250124,000000,105.26,107.67,100.6,104.36,314897,0
+BMA.US,D,20250127,000000,101,101.8507,96.17,97.68,356156,0
+BMA.US,D,20250128,000000,98.8,98.9358,91.27,97.85,625650,0
+BMA.US,D,20250129,000000,97.81,101.915,96.54,101.91,363734,0
+BMA.US,D,20250130,000000,103.446,104,100.73,101.61,283065,0
+BMA.US,D,20250131,000000,101.95,102.595,99,99.45,226884,0
+BMA.US,D,20250203,000000,96.68,97.96,93.9209,95.89,317121,0
+BMA.US,D,20250204,000000,96.53,99.39,95.99,96.24,204014,0
+BMA.US,D,20250205,000000,95.86,96.445,91.5877,92.66,310254,0
+BMA.US,D,20250206,000000,93.635,99.99,93.635,99.17,321541,0
+BMA.US,D,20250207,000000,99.265,99.95,93,93.32,259502,0
+BMA.US,D,20250210,000000,93.9575,98.24,93.92,95.4,339494,0
+BMA.US,D,20250211,000000,94.22,94.22,88.26,89.45,461566,0
+BMA.US,D,20250212,000000,87.78,93.03,87.2,90.76,295068,0
+BMA.US,D,20250213,000000,91.39,93,89.21,92.19,270463,0
+BMA.US,D,20250214,000000,92.71,92.71,89.86,92.17,263496,0
+BMA.US,D,20250218,000000,88.84,94.7,88.45,92.65,549172,0
+BMA.US,D,20250219,000000,92.295,93.9497,90.47,90.81,368043,0
+BMA.US,D,20250220,000000,91.41,94.4,89.42,93.75,327462,0
+BMA.US,D,20250221,000000,94.37,95.99,89.5,89.67,315734,0
+BMA.US,D,20250224,000000,90.12,91.83,86.01,88,335491,0
+BMA.US,D,20250225,000000,87.8,88.4345,83.2,86.48,352197,0
+BMA.US,D,20250226,000000,86.57,89.28,85.79,87.93,269441,0
+BMA.US,D,20250227,000000,87.45,87.45,80,80.3,722352,0
+BMA.US,D,20250228,000000,80.33,83.79,79.01,83.79,455505,0
+BMA.US,D,20250303,000000,85.555,88.91,80.995,82.44,442687,0
+BMA.US,D,20250304,000000,82.15,84.045,78.38,81.85,202323,0
+BMA.US,D,20250305,000000,82.7,85.93,81.15,85.78,283825,0
+BMA.US,D,20250306,000000,85.12,85.975,82.0577,82.68,299066,0
+BMA.US,D,20250307,000000,83.83,85.4,80.3841,85.25,269825,0
+BMA.US,D,20250310,000000,81.83,83.85,78.63,80.2,392498,0
+BMA.US,D,20250311,000000,80.27,82.97,78.6806,81.62,278681,0
+BMA.US,D,20250312,000000,82.61,85.19,81.79,85.02,365306,0
+BMA.US,D,20250313,000000,85.11,85.84,82.13,82.62,182682,0
+BMA.US,D,20250314,000000,84.27,85.8415,84.1,85.23,193194,0
+BMA.US,D,20250317,000000,85.58,86.21,82.62,83.1,178873,0
+BMA.US,D,20250318,000000,82.5,82.5,77.19,77.95,400656,0
+BMA.US,D,20250319,000000,78.95,83.56,78.76,82.94,208942,0
+BMA.US,D,20250320,000000,81.75,82.3299,79.65,79.89,277939,0
+BMA.US,D,20250321,000000,79.005,82.99,78.6054,82.33,275695,0
+BMA.US,D,20250324,000000,83.18,84.56,80.61,81.2,113475,0
+BMA.US,D,20250325,000000,82.02,87.16,81.75,84.61,311540,0
+BMA.US,D,20250326,000000,85.115,85.6999,81.875,82.82,274963,0
+BMA.US,D,20250327,000000,84.14,85.8842,80.08,80.17,332089,0
+BMA.US,D,20250328,000000,80.041,80.13,76.37,78.38,200183,0
+BMA.US,D,20250331,000000,76.285,76.63,73.05,75.51,307982,0
+BMA.US,D,20250401,000000,76.1,77.89,74.6645,76.69,245896,0
+BMA.US,D,20250402,000000,75.95,77.26,75.61,76.75,122060,0
+BMA.US,D,20250403,000000,72.6,75.36,72.6,74.61,716963,0
+BMA.US,D,20250404,000000,71.34,71.73,64.03,67.74,636261,0
+BMA.US,D,20250407,000000,62.78,69.49,62.375,64.88,551812,0
+BMA.US,D,20250408,000000,67.39,69.15,64.76,65.34,519495,0
+BMA.US,D,20250409,000000,64.2,75.355,61.52,74.06,791464,0
+BMA.US,D,20250410,000000,73.5983,73.5983,67.895,71.5,468037,0
+BMA.US,D,20250411,000000,71.88,81.29,71.52,78.85,727019,0
+BMA.US,D,20250414,000000,88.31,94.6202,86.5,91,1400831,0
+BMA.US,D,20250415,000000,90.65,91.46,88.2001,88.64,426818,0
+BMA.US,D,20250416,000000,86.9495,91.4,86.892,90.22,304636,0
+BMA.US,D,20250417,000000,91.5,93.31,90.77,91.31,270558,0
+BMA.US,D,20250421,000000,91.08,91.6,88.0125,88.87,222142,0
+BMA.US,D,20250422,000000,89.89,95.24,89.89,93.17,294147,0
+BMA.US,D,20250423,000000,95.7,98.19,93.78,94.89,354518,0
+BMA.US,D,20250424,000000,94.455,96.56,92.49,92.85,230081,0
+BMA.US,D,20250425,000000,92.845,94.3,92.32,93.79,228089,0
+BMA.US,D,20250428,000000,93.925,95.41,90.6201,91.62,305351,0
+BMA.US,D,20250429,000000,91.49,91.7464,89.767,90.46,235991,0
+BMA.US,D,20250430,000000,88.16,90.15,86.93,88.52,408910,0
+BMA.US,D,20250501,000000,90.16,90.91,85.04,85.26,340301,0
+BMA.US,D,20250502,000000,86.98,86.98,83.04,83.2,225853,0
+BMA.US,D,20250505,000000,83.13,85.98,81.4832,82.73,297070,0
+BMA.US,D,20250506,000000,81.7,86.39,81,86.25,370911,0
+BMA.US,D,20250507,000000,86.36,87.66,85.0693,86.4,219979,0
+BMA.US,D,20250508,000000,86.775,88.52,85.1,86.95,219351,0
+BMA.US,D,20250509,000000,88.51,90.76,87.43,88.07,256133,0
+BMA.US,D,20250512,000000,90.5,93.67,89.7,92.67,484514,0
+BMA.US,D,20250513,000000,92.85,95.74,92.16,93,286876,0
+BMA.US,D,20250514,000000,93.5,94.76,91.81,94.4,296946,0
+BMA.US,D,20250515,000000,93.22,94.33,89.53,92.13,260501,0
+BMA.US,D,20250516,000000,92.21,93.3099,89.9075,92.47,180384,0
+BMA.US,D,20250519,000000,93,99.39,92.995,96.54,534893,0
+BMA.US,D,20250520,000000,97.07,97.2173,94.0201,95.29,199192,0
+BMA.US,D,20250521,000000,95.35,96.52,92.51,92.94,316870,0
+BMA.US,D,20250522,000000,92,95.15,91.47,93,265434,0
+BMA.US,D,20250523,000000,91.07,94.91,90.6,94.32,194161,0
+BMA.US,D,20250527,000000,94.3,95.235,91.7,91.95,211337,0
+BMA.US,D,20250528,000000,90.7,91.75,85.7101,89.77,387061,0
+BMA.US,D,20250529,000000,90,91.385,84.595,84.69,347644,0
+BMA.US,D,20250530,000000,84.5096,85.02,82.36,84.51,380271,0
+BMA.US,D,20250602,000000,83.46,84.9,81.485,82.32,340652,0
+BMA.US,D,20250603,000000,81.61,83.495,80.06,81.96,256521,0
+BMA.US,D,20250604,000000,82.18,82.39,75.83,75.95,809596,0
+BMA.US,D,20250605,000000,76.53,77.126,74.775,75.98,369972,0
+BMA.US,D,20250606,000000,76.985,77.57,74.54,76.5,396933,0
+BMA.US,D,20250609,000000,76.53,77.06,74.71,75.83,288944,0
+BMA.US,D,20250610,000000,76.525,79.73,75.63,78.42,750837,0
+BMA.US,D,20250611,000000,78.09,78.31,74.59,76.79,392671,0
+BMA.US,D,20250612,000000,76.45,78.9599,76.1041,77.94,198866,0
+BMA.US,D,20250613,000000,76.39,77.43,73.67,74.19,353395,0
+BMA.US,D,20250616,000000,74.17,75.01,73.39,73.39,166835,0
+BMA.US,D,20250617,000000,72.72,73.77,71.06,72.93,239114,0
+BMA.US,D,20250618,000000,73.64,74.27,72.4,72.78,195791,0
+BMA.US,D,20250620,000000,72.8,72.85,70.2,70.41,285622,0
+BMA.US,D,20250623,000000,69.705,71.2,68.3637,69.06,255736,0
+BMA.US,D,20250624,000000,70.04,74.56,69.71,73.35,434451,0
+BMA.US,D,20250625,000000,73.57,73.695,70.83,71.04,273207,0
+BMA.US,D,20250626,000000,71.87,72.9,71.22,71.78,176745,0
+BMA.US,D,20250627,000000,71.44,72.25,70.66,71.59,129743,0
+BMA.US,D,20250630,000000,71.12,72.7548,67.39,70.21,558075,0
+BMA.US,D,20250701,000000,69.605,71.6099,68.63,69.42,333649,0
+BMA.US,D,20250702,000000,69.71,71,69.04,69.5,231490,0
+BMA.US,D,20250703,000000,69.58,70.9853,69.34,70,83885,0
+BMA.US,D,20250707,000000,69.14,69.33,65.76,66.38,257384,0
+BMA.US,D,20250708,000000,66.78,70.98,66.33,70.95,274545,0
+BMA.US,D,20250709,000000,71.7,72.51,70.14,70.19,480978,0
+BMA.US,D,20250710,000000,70.08,70.29,67.21,68.07,245690,0
+BMA.US,D,20250711,000000,67.52,67.59,65.49,65.77,467176,0
+BMA.US,D,20250714,000000,65.11,66.145,64.15,65.58,364401,0
+BMA.US,D,20250715,000000,64.9979,66.61,64.3501,66.25,337135,0
+BMA.US,D,20250716,000000,66.75,66.75,62.49,63.21,661919,0
+BMA.US,D,20250717,000000,63.534,66.37,63.23,65.5,436491,0
+BMA.US,D,20250718,000000,66.44,67.571,64.54,64.54,320033,0
+BMA.US,D,20250721,000000,64.775,66.16,64.06,65.04,431618,0
+BMA.US,D,20250722,000000,64.61,67.1976,64.35,65.96,383195,0
+BMA.US,D,20250723,000000,66,68.4099,66,68,393846,0
+BMA.US,D,20250724,000000,67.53,70.51,66.995,69.74,440288,0
+BMA.US,D,20250725,000000,70.03,73.4,70,71.69,573151,0
+BMA.US,D,20250728,000000,72.2617,72.65,70.02,70.02,268857,0
+BMA.US,D,20250729,000000,70.02,74.12,69.58,73.31,305106,0
+BMA.US,D,20250730,000000,73.52,74.44,71.4,71.99,271280,0
+BMA.US,D,20250731,000000,71.0345,71.9539,69.23,69.9,283947,0
+BMA.US,D,20250801,000000,68.9397,69.22,67.15,67.71,207481,0
+BMA.US,D,20250804,000000,67.68,69.88,67.512,69.4,236750,0
+BMA.US,D,20250805,000000,69.9,73.1,69.3424,72.84,272847,0
+BMA.US,D,20250806,000000,72.96,76.035,72.96,75.71,428260,0
+BMA.US,D,20250807,000000,75.57,75.84,73.5,74.03,242795,0
+BMA.US,D,20250808,000000,73.997,74.7959,70.62,71.42,210136,0
+BMA.US,D,20250811,000000,71.49,73.242,70.71,72.39,192918,0
+BMA.US,D,20250812,000000,72.35,74.875,72.04,73.21,419897,0
+BMA.US,D,20250813,000000,73.19,74.62,71.55,72.16,316563,0
+BMA.US,D,20250814,000000,72.05,72.25,67.87,69.8,321142,0
+BMA.US,D,20250815,000000,69.465,70,68.04,68.76,116809,0
+BMA.US,D,20250818,000000,68.44,71,68.01,70.88,186223,0
+BMA.US,D,20250819,000000,70.95,71.2,65.41,65.7,320753,0
+BMA.US,D,20250820,000000,65.545,68.21,64.58,66.52,464529,0
+BMA.US,D,20250821,000000,66.215,68.2,65.34,66.29,261899,0
+BMA.US,D,20250822,000000,66.49,68.37,65.48,65.54,486401,0
+BMA.US,D,20250825,000000,65,65,59.91,60,842518,0
+BMA.US,D,20250826,000000,59.72,60.9396,58.8,59.51,848759,0
+BMA.US,D,20250827,000000,58.57,58.95,56.355,57.43,832192,0
+BMA.US,D,20250828,000000,61.18,61.18,57.43,59.49,744481,0
+BMA.US,D,20250829,000000,59.29,59.51,57.8,57.93,278820,0
+BMA.US,D,20250902,000000,56.01,58.47,54.5321,58.17,615553,0
+BMA.US,D,20250903,000000,58.82,58.9399,56.325,56.53,340403,0
+BMA.US,D,20250904,000000,56.29,59.16,56.08,58.22,354078,0
+BMA.US,D,20250905,000000,58.32,59.73,56.48,58.91,488349,0
+BMA.US,D,20250908,000000,48.82,49.7,44.74,45.08,2694608,0
+BMA.US,D,20250909,000000,45.8,47,43.9,44.18,1110600,0
+BMA.US,D,20250910,000000,45,48.02,45,47.42,1163788,0
+BMA.US,D,20250911,000000,47.25,48.05,45.65,46.18,738651,0
+BMA.US,D,20250912,000000,46.18,46.18,42.7,43.8,869185,0
+BMA.US,D,20250915,000000,43.9,44.2376,42.165,42.45,467852,0
+BMA.US,D,20250916,000000,43.1529,44.846,42.91,43.85,498148,0
+BMA.US,D,20250917,000000,44.445,45,42.79,43.43,321023,0
+BMA.US,D,20250918,000000,43.1,43.42,39.25,40.43,1423359,0
+BMA.US,D,20250919,000000,40.1,40.7,38.3,39.27,848220,0
+BMA.US,D,20250922,000000,45.555,47.66,43.85,47.21,1846634,0
+BMA.US,D,20250923,000000,49.88,49.88,47.02,47.84,1292963,0
+BMA.US,D,20250924,000000,52.9,53.8807,48.6,49.26,1488128,0
+BMA.US,D,20250925,000000,49,49.6,46.9,47.31,549118,0
+BMA.US,D,20250926,000000,47.15,49.1,45.09,45.34,668246,0
+BMA.US,D,20250929,000000,45.41,46.19,44.46,44.73,528224,0
+BMA.US,D,20250930,000000,44.35,44.44,41.5,42.29,819192,0
+BMA.US,D,20251001,000000,43.105,44.17,40.16,40.38,787311,0
+BMA.US,D,20251002,000000,40.95,42.2153,39.3,41.89,965605,0
+BMA.US,D,20251003,000000,42,43.14,41.11,43.08,492760,0
+BMA.US,D,20251006,000000,43.13,44.13,42.18,43.55,483500,0
+BMA.US,D,20251007,000000,43.45,43.915,42.15,42.53,324990,0
+BMA.US,D,20251008,000000,43.15,44.45,42.06,43.88,326999,0
+BMA.US,D,20251009,000000,45.67,52,45.55,51.54,1816629,0
+BMA.US,D,20251010,000000,52,53.48,49.75,51,954721,0
+BMA.US,D,20251013,000000,51.82,54.81,51.6,53.11,584915,0
+BMA.US,D,20251014,000000,51.73,54.6599,50.24,50.86,947918,0
+BMA.US,D,20251015,000000,51.68,54.9199,50.375,53,982978,0
+BMA.US,D,20251016,000000,53.5,54.2,51.723089,52.83,477474,0
+BMA.US,D,20251017,000000,53.05,54.07,51.51,53.47,439330,0
+BMA.US,D,20251020,000000,53.51,56.3274,51.35,52.75,671635,0
+BMA.US,D,20251021,000000,52.15,56.57,52.15,53.25,695570,0
+BMA.US,D,20251022,000000,54.06,55.66,52.99,55.4,801256,0
+BMA.US,D,20251023,000000,55.5,59.15,55.35,58.2,1157813,0
+BMA.US,D,20251024,000000,58.77,59.94,56.52,57.48,924945,0
+BMA.US,D,20251027,000000,79.87,84.48,74.19,79.11,3558561,0
+BMA.US,D,20251028,000000,79.51,85.19,77,82.58,1252073,0
+BMA.US,D,20251029,000000,82.83,87.13,81.015,85.41,1219993,0
+BMA.US,D,20251030,000000,84.52,87.285,82.91,84.85,816534,0
+BMA.US,D,20251031,000000,84.14,92.0388,84.14,90.46,854230,0
+BMA.US,D,20251103,000000,94.34,95.15,87.56,90.88,802457,0
+BMA.US,D,20251104,000000,86.68,90.8776,86.3408,89.61,627294,0
+BMA.US,D,20251105,000000,90.44,92.3,87.0001,88.89,593941,0
+BMA.US,D,20251106,000000,88.63,89.4,85.62,87.43,395693,0
+BMA.US,D,20251107,000000,85.57,87.315,83.01,86.22,534040,0
+BMA.US,D,20251110,000000,88.8,89.27,83.8,85.02,418437,0
+BMA.US,D,20251111,000000,85.45,86.625,84.37,84.37,313531,0
+BMA.US,D,20251112,000000,84.1501,89.29,84.1501,86.28,471231,0
+BMA.US,D,20251113,000000,86.535,88.14,81.65,83.15,390102,0
+BMA.US,D,20251114,000000,80.202,85.85,79.18,82.85,563213,0
+BMA.US,D,20251117,000000,81.18,82.31,79.215,79.82,310279,0
+BMA.US,D,20251118,000000,77.43,80.735,75.89,78.6,479805,0
+BMA.US,D,20251119,000000,79.295,81.935,77.61,79.2,367269,0
+BMA.US,D,20251120,000000,80.365,80.83,76.61,76.69,421665,0
+BMA.US,D,20251121,000000,72.9,76.465,72.56,74.72,714902,0
+BMA.US,D,20251124,000000,73.77,74.54,71.6401,73.74,657007,0
+BMA.US,D,20251125,000000,73.57,77.74,72.03,76.49,679747,0
+BMA.US,D,20251126,000000,76.7,83.05,76.2,82.21,852722,0
+BMA.US,D,20251128,000000,84.01,88.265,84.01,85.78,472195,0
+BMA.US,D,20251201,000000,85.99,87.18,83.47,84.15,499305,0
+BMA.US,D,20251202,000000,84.26,84.972,82.5,82.66,354083,0
+BMA.US,D,20251203,000000,83.53,88.265,83.17,88.1,300127,0
+BMA.US,D,20251204,000000,89.66,90.3533,87.76,88.28,427096,0
+BMA.US,D,20251205,000000,91,92.57,85.385,86.12,391570,0
+BMA.US,D,20251208,000000,87.5,87.79,84.16,86.05,154708,0
+BMA.US,D,20251209,000000,87.06,87.88,85.92,86.78,180590,0
+BMA.US,D,20251210,000000,86.755,91.62,86.47,89.94,255190,0
+BMA.US,D,20251211,000000,89.75,91.85,86.91,89.45,336478,0
+BMA.US,D,20251212,000000,88.42,90.2,86.345,86.97,315024,0
+BMA.US,D,20251215,000000,86.36,88.9,85.0297,88.35,315802,0
+BMA.US,D,20251216,000000,89.3,89.325,83.34,86.42,283158,0
+BMA.US,D,20251217,000000,87.28,87.28,84.68,85.8,219237,0
+BMA.US,D,20251218,000000,86.085,93.1799,86.085,92.48,371589,0
+BMA.US,D,20251219,000000,91.85,93.5,89.59,90.03,300989,0
+BMA.US,D,20251222,000000,90.64,92.81,89.18,90.84,177089,0
+BMA.US,D,20251223,000000,90.6,92.655,89.6293,90.27,214385,0
+BMA.US,D,20251224,000000,90.615,91.83,90.1414,91.01,50906,0
+BMA.US,D,20251226,000000,91.71,92.8,90.07,91.38,136801,0
+BMA.US,D,20251229,000000,91.31,93.49,90.25,90.33,329427,0
+BMA.US,D,20251230,000000,90.765,91.4,89.49,89.79,177120,0
+BMA.US,D,20251231,000000,90.31,90.92,88.46,90.16,127737,0
+BMA.US,D,20260102,000000,90.19,91.286,86.435,88.77,178443,0
+BMA.US,D,20260105,000000,89.2,93.19,88.88,92.5,291347,0
+BMA.US,D,20260106,000000,92.54,95.7265,89.11,89.52,358664,0
+BMA.US,D,20260107,000000,90.765,93.01,87.37,90.9,429664,0
+BMA.US,D,20260108,000000,90.32,96.8,89.19,95.31,339974,0
+BMA.US,D,20260109,000000,94.86,96.4999,94.08,95.45,306471,0
+BMA.US,D,20260112,000000,94.52,96.9299,93.3,94.66,173392,0
+BMA.US,D,20260113,000000,94.45,94.9349,92.9,93.3,222984,0
+BMA.US,D,20260114,000000,93.535,94.46,89.75,90.97,385162,0
+BMA.US,D,20260115,000000,91.37,93.355,88.05,90.08,277142,0
+BMA.US,D,20260116,000000,90,94.145,90,92.67,261646,0
+BMA.US,D,20260120,000000,90.4,94.0199,89.98,90.9,206421,0
+BMA.US,D,20260121,000000,92.67,98.89,91.51,98,370945,0
+BMA.US,D,20260122,000000,99.335,100,96.83,97.96,228525,0
+BMA.US,D,20260123,000000,98.45,98.65,96.095,96.63,239428,0
+BMA.US,D,20260126,000000,96.63,101.4,95.87,98.28,272916,0
+BMA.US,D,20260127,000000,100.68,104.7,99.6,104.7,343431,0
+BMA.US,D,20260128,000000,105.275,106.15,101.765,103.91,261976,0
+BMA.US,D,20260129,000000,104.3115,104.3115,100,102.95,213626,0
+BMA.US,D,20260130,000000,103.0499,104.11,100.02,101.9,165551,0
+BMA.US,D,20260202,000000,100.34,103.545,98.15,99.53,259962,0
+BMA.US,D,20260203,000000,100.92,101.71,95.88,98.78,227362,0
+BMA.US,D,20260204,000000,98.5,98.72,91.48,95.44,313442,0
+BMA.US,D,20260205,000000,93.275,94.195,88.15,88.57,315727,0
+BMA.US,D,20260206,000000,90.45,93.56,90.02,92.9,174741,0
+BMA.US,D,20260209,000000,93.33,94.045,89.69,93.34,295040,0
+BMA.US,D,20260210,000000,93.25,96.77,91,95.4,347750,0
+BMA.US,D,20260211,000000,96.09,97.01,93.16,94.28,127433,0
+BMA.US,D,20260212,000000,94.45,95.6,86.28,86.74,290806,0
+BMA.US,D,20260213,000000,87.03,88.58,85.47,86.59,379837,0
+BMA.US,D,20260217,000000,85.63,86.33,82.85,84.97,220927,0
+BMA.US,D,20260218,000000,85.23,86.95,83.475,85.16,275489,0
diff --git a/daily/us/nyse stocks/1/bnds.us.txt b/daily/us/nyse stocks/1/bnds.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..774f30fe914c51cdb8aeb7b5f50b4be1a6195788
--- /dev/null
+++ b/daily/us/nyse stocks/1/bnds.us.txt	
@@ -0,0 +1,272 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BNDS.US,D,20250121,000000,50.5009,50.63,50.5009,50.63,5095,0
+BNDS.US,D,20250122,000000,50.64,50.66,50.62,50.62,2452,0
+BNDS.US,D,20250123,000000,50.69,50.7,50.62,50.66,15086,0
+BNDS.US,D,20250124,000000,50.675,50.71,50.66,50.6805,2174,0
+BNDS.US,D,20250127,000000,50.66,50.785,50.65,50.785,4804,0
+BNDS.US,D,20250128,000000,50.7563,50.77,50.7075,50.77,2321,0
+BNDS.US,D,20250129,000000,50.795,50.8,50.78,50.795,3958,0
+BNDS.US,D,20250130,000000,50.45,50.5,50.445,50.5,5112,0
+BNDS.US,D,20250131,000000,50.48,50.48,50.405,50.405,2407,0
+BNDS.US,D,20250203,000000,50.29,50.34,50.2805,50.3282,3617,0
+BNDS.US,D,20250204,000000,50.3134,50.3816,50.3134,50.38,2616,0
+BNDS.US,D,20250205,000000,50.355,50.5,50.355,50.5,6796,0
+BNDS.US,D,20250206,000000,50.5,50.535,50.46,50.46,5347,0
+BNDS.US,D,20250207,000000,50.35,50.41,50.35,50.365,1489,0
+BNDS.US,D,20250210,000000,50.43,50.46,50.41,50.46,1175,0
+BNDS.US,D,20250211,000000,50.395,50.4168,50.395,50.4168,1353,0
+BNDS.US,D,20250212,000000,50.26,50.35,50.2,50.35,3239,0
+BNDS.US,D,20250213,000000,50.46,50.59,50.41,50.5687,9841,0
+BNDS.US,D,20250214,000000,50.658,50.6799,50.6371,50.6371,4452,0
+BNDS.US,D,20250218,000000,50.66,50.79,50.575,50.5772,21061,0
+BNDS.US,D,20250219,000000,50.57,50.63,50.5,50.56,7963,0
+BNDS.US,D,20250220,000000,50.52,50.57,50.4742,50.57,12185,0
+BNDS.US,D,20250221,000000,50.65,50.68,50.5846,50.5846,4335,0
+BNDS.US,D,20250224,000000,50.65,50.67,50.615,50.64,4343,0
+BNDS.US,D,20250225,000000,50.69,50.71,50.65,50.7004,6708,0
+BNDS.US,D,20250226,000000,50.75,50.8,50.7,50.7597,22751,0
+BNDS.US,D,20250227,000000,50.57,50.67,50.4,50.4,26738,0
+BNDS.US,D,20250228,000000,50.44,50.72,50.36,50.53,44608,0
+BNDS.US,D,20250303,000000,50.5001,50.51,50.41,50.4378,33072,0
+BNDS.US,D,20250304,000000,50.41,50.41,50.15,50.2613,104551,0
+BNDS.US,D,20250305,000000,50.28,50.39,50.17,50.255,22984,0
+BNDS.US,D,20250306,000000,50.24,50.24,50.05,50.0679,21750,0
+BNDS.US,D,20250307,000000,50.21,50.21,50.1,50.13,11863,0
+BNDS.US,D,20250310,000000,50.11,50.15,49.99,49.9905,12535,0
+BNDS.US,D,20250311,000000,50.02,50.03,49.75,49.75,42715,0
+BNDS.US,D,20250312,000000,49.7401,49.8699,49.7401,49.8138,2396,0
+BNDS.US,D,20250313,000000,49.85,49.85,49.7,49.7,23058,0
+BNDS.US,D,20250314,000000,49.72,49.86,49.706,49.8256,26635,0
+BNDS.US,D,20250317,000000,49.88,50.06,49.85,49.9797,17478,0
+BNDS.US,D,20250318,000000,49.9441,49.98,49.9,49.9367,6506,0
+BNDS.US,D,20250319,000000,49.8991,50.09,49.8991,50.01,17832,0
+BNDS.US,D,20250320,000000,50.04,50.09,50.0292,50.06,15860,0
+BNDS.US,D,20250321,000000,50.06,50.15,50,50.025,4193,0
+BNDS.US,D,20250324,000000,50.0175,50.12,50.0175,50.1052,11185,0
+BNDS.US,D,20250325,000000,50.115,50.15,50.11,50.1267,9914,0
+BNDS.US,D,20250326,000000,50.13,50.13,49.845,49.845,8725,0
+BNDS.US,D,20250327,000000,49.8,49.8196,49.7106,49.7132,9514,0
+BNDS.US,D,20250328,000000,49.44,49.59,49.24,49.2983,18945,0
+BNDS.US,D,20250331,000000,49.25,49.26,49.17,49.2241,15166,0
+BNDS.US,D,20250401,000000,49.1024,49.28,49.1024,49.28,13138,0
+BNDS.US,D,20250402,000000,49.29,49.3875,49.2,49.3875,24533,0
+BNDS.US,D,20250403,000000,49.15,49.15,48.665,48.775,50572,0
+BNDS.US,D,20250404,000000,48.404,48.52,47.64,47.7691,23929,0
+BNDS.US,D,20250407,000000,46.98,47.56,46.98,47.1456,30394,0
+BNDS.US,D,20250408,000000,47.36,47.55,46.6995,46.6995,28144,0
+BNDS.US,D,20250409,000000,46.79,47.709,46.44,47.7046,31371,0
+BNDS.US,D,20250410,000000,47.0806,47.34,46.78,46.8563,13545,0
+BNDS.US,D,20250411,000000,46.502,46.8507,46.502,46.8507,4247,0
+BNDS.US,D,20250414,000000,47.135,47.2681,47.095,47.1307,1287,0
+BNDS.US,D,20250415,000000,47.25,47.42,47.2123,47.3199,5983,0
+BNDS.US,D,20250416,000000,47.23,47.4294,47.23,47.3818,1938,0
+BNDS.US,D,20250417,000000,47.49,47.71,47.48,47.71,3450,0
+BNDS.US,D,20250421,000000,47.48,47.52,47.2,47.31,13866,0
+BNDS.US,D,20250422,000000,47.47,47.72,47.47,47.6772,6038,0
+BNDS.US,D,20250423,000000,48.22,48.35,48.09,48.09,22727,0
+BNDS.US,D,20250424,000000,48.15,48.42,48.15,48.3846,7585,0
+BNDS.US,D,20250425,000000,48.37,48.66,48.36,48.59,10926,0
+BNDS.US,D,20250428,000000,48.57,48.69,48.41,48.6377,6339,0
+BNDS.US,D,20250429,000000,48.26,48.2935,48.26,48.2935,3421,0
+BNDS.US,D,20250430,000000,48.13,48.13,48.0472,48.0472,12966,0
+BNDS.US,D,20250501,000000,48.08,48.09,48,48.02,10639,0
+BNDS.US,D,20250502,000000,48.04,48.15,48.03,48.1454,3536,0
+BNDS.US,D,20250505,000000,47.95,48.04,47.95,48.0182,8075,0
+BNDS.US,D,20250506,000000,47.99,48.06,47.98,48.0401,4494,0
+BNDS.US,D,20250507,000000,48.1414,48.17,48.09,48.09,1241,0
+BNDS.US,D,20250508,000000,48.04,48.08,47.98,47.98,6192,0
+BNDS.US,D,20250509,000000,48.0676,48.1,48.0676,48.0757,1553,0
+BNDS.US,D,20250512,000000,48.37,48.638,48.315,48.638,15678,0
+BNDS.US,D,20250513,000000,48.5,48.7315,48.5,48.7315,8891,0
+BNDS.US,D,20250514,000000,48.83,48.83,48.6475,48.6475,3159,0
+BNDS.US,D,20250515,000000,48.6398,48.75,48.575,48.7154,14333,0
+BNDS.US,D,20250516,000000,48.81,48.8848,48.79,48.8848,3382,0
+BNDS.US,D,20250519,000000,48.67,48.89,48.67,48.8485,10157,0
+BNDS.US,D,20250520,000000,48.73,48.83,48.73,48.7596,11838,0
+BNDS.US,D,20250521,000000,48.7,48.83,48.35,48.35,2689,0
+BNDS.US,D,20250522,000000,48.31,48.47,48.24,48.4173,16529,0
+BNDS.US,D,20250523,000000,48.42,48.42,48.375,48.4029,1876,0
+BNDS.US,D,20250527,000000,48.63,48.98,48.5516,48.77,6307,0
+BNDS.US,D,20250528,000000,48.77,48.77,48.7,48.725,2363,0
+BNDS.US,D,20250529,000000,48.405,48.4784,48.405,48.4784,4281,0
+BNDS.US,D,20250530,000000,48.52,48.56,48.475,48.5463,4380,0
+BNDS.US,D,20250602,000000,48.543,48.543,48.468,48.4944,7496,0
+BNDS.US,D,20250603,000000,48.54,48.7,48.53,48.6655,8174,0
+BNDS.US,D,20250604,000000,48.69,48.86,48.69,48.8421,5962,0
+BNDS.US,D,20250605,000000,48.845,48.87,48.845,48.8455,1001,0
+BNDS.US,D,20250606,000000,48.7714,48.89,48.7714,48.81,13138,0
+BNDS.US,D,20250609,000000,48.86,49.1282,48.85,49.03,20955,0
+BNDS.US,D,20250610,000000,48.9912,49.1386,48.9912,49.1386,1174,0
+BNDS.US,D,20250611,000000,49.17,49.34,49.17,49.3073,9080,0
+BNDS.US,D,20250612,000000,49.3904,49.42,49.3904,49.4113,1381,0
+BNDS.US,D,20250613,000000,49.42,49.42,49.2617,49.29,2077,0
+BNDS.US,D,20250616,000000,49.2915,49.36,49.26,49.2863,6082,0
+BNDS.US,D,20250617,000000,49.3332,49.3814,49.3101,49.35,3353,0
+BNDS.US,D,20250618,000000,49.38,49.43,49.34,49.388,2033,0
+BNDS.US,D,20250620,000000,49.34,49.51,49.33,49.51,13844,0
+BNDS.US,D,20250623,000000,49.49,49.6099,49.475,49.475,10359,0
+BNDS.US,D,20250624,000000,49.44,49.6687,49.44,49.6687,9557,0
+BNDS.US,D,20250625,000000,49.64,49.6453,49.5857,49.64,6331,0
+BNDS.US,D,20250626,000000,49.7,49.81,49.67,49.7388,2540,0
+BNDS.US,D,20250627,000000,49.4291,49.47,49.4,49.405,994,0
+BNDS.US,D,20250630,000000,49.48,49.51,49.4435,49.4991,10432,0
+BNDS.US,D,20250701,000000,49.48,49.5699,49.43,49.5408,1629,0
+BNDS.US,D,20250702,000000,49.555,49.65,49.555,49.65,2815,0
+BNDS.US,D,20250703,000000,49.665,49.76,49.665,49.708,2864,0
+BNDS.US,D,20250707,000000,49.73,49.73,49.59,49.64,3447,0
+BNDS.US,D,20250708,000000,49.65,49.73,49.64,49.7064,1471,0
+BNDS.US,D,20250709,000000,49.78,49.86,49.7,49.85,13720,0
+BNDS.US,D,20250710,000000,49.83,49.85,49.76,49.8,2047,0
+BNDS.US,D,20250711,000000,49.71,49.755,49.66,49.7012,4785,0
+BNDS.US,D,20250714,000000,49.65,49.71,49.56,49.6903,3411,0
+BNDS.US,D,20250715,000000,49.6967,49.88,49.6967,49.705,1941,0
+BNDS.US,D,20250716,000000,49.6174,49.65,49.58,49.65,2854,0
+BNDS.US,D,20250717,000000,49.67,49.72,49.62,49.6961,3681,0
+BNDS.US,D,20250718,000000,49.71,49.74,49.66,49.69,2259,0
+BNDS.US,D,20250721,000000,49.74,49.76,49.715,49.74,6301,0
+BNDS.US,D,20250722,000000,49.8,49.84,49.75,49.7731,8573,0
+BNDS.US,D,20250723,000000,49.795,49.85,49.795,49.825,3631,0
+BNDS.US,D,20250724,000000,49.81,49.8181,49.81,49.8181,367,0
+BNDS.US,D,20250725,000000,49.835,49.89,49.81,49.8301,1585,0
+BNDS.US,D,20250728,000000,49.7907,49.87,49.7907,49.8501,1365,0
+BNDS.US,D,20250729,000000,49.91,49.91,49.82,49.89,648,0
+BNDS.US,D,20250730,000000,49.573,49.573,49.5136,49.5204,3666,0
+BNDS.US,D,20250731,000000,49.5815,49.62,49.51,49.6,8861,0
+BNDS.US,D,20250801,000000,49.53,49.5511,49.53,49.5511,2941,0
+BNDS.US,D,20250804,000000,49.57,49.6896,49.57,49.6896,616,0
+BNDS.US,D,20250805,000000,49.7,49.73,49.649,49.68,4121,0
+BNDS.US,D,20250806,000000,49.6695,49.75,49.65,49.75,4500,0
+BNDS.US,D,20250807,000000,49.79,49.79,49.75,49.75,1396,0
+BNDS.US,D,20250808,000000,49.75,49.78,49.69,49.78,2587,0
+BNDS.US,D,20250811,000000,49.79,49.855,49.69,49.85,2263,0
+BNDS.US,D,20250812,000000,49.85,49.98,49.785,49.98,3084,0
+BNDS.US,D,20250813,000000,49.97,50.15,49.92,50.15,3722,0
+BNDS.US,D,20250814,000000,50.06,50.0924,50.05,50.0924,1924,0
+BNDS.US,D,20250815,000000,50.03,50.13,50.03,50.1201,2068,0
+BNDS.US,D,20250818,000000,50.1204,50.16,50.07,50.155,1487,0
+BNDS.US,D,20250819,000000,50.135,50.27,50.12,50.23,6068,0
+BNDS.US,D,20250820,000000,50.1564,50.24,50.1564,50.175,2807,0
+BNDS.US,D,20250821,000000,50.141,50.2427,50.06,50.15,2659,0
+BNDS.US,D,20250822,000000,50.3,50.4682,50.29,50.4682,9063,0
+BNDS.US,D,20250825,000000,50.41,50.6,50.4068,50.5185,6023,0
+BNDS.US,D,20250826,000000,50.5114,50.585,50.5,50.5849,1259,0
+BNDS.US,D,20250827,000000,50.54,50.61,50.5314,50.5776,907,0
+BNDS.US,D,20250828,000000,50.1514,50.31,50.1514,50.3,8488,0
+BNDS.US,D,20250829,000000,50.2014,50.29,50.2014,50.25,1126,0
+BNDS.US,D,20250902,000000,49.98,50.11,49.9701,50.09,3480,0
+BNDS.US,D,20250903,000000,50.1814,50.3222,50.1814,50.3222,3103,0
+BNDS.US,D,20250904,000000,50.25,50.3935,50.25,50.3935,2946,0
+BNDS.US,D,20250905,000000,50.5,50.614,50.44,50.6,9184,0
+BNDS.US,D,20250908,000000,50.62,50.72,50.61,50.6665,3313,0
+BNDS.US,D,20250909,000000,50.6988,50.6988,50.61,50.6731,2276,0
+BNDS.US,D,20250910,000000,50.8,50.8999,50.7946,50.7946,13866,0
+BNDS.US,D,20250911,000000,50.8252,50.945,50.8252,50.851,3262,0
+BNDS.US,D,20250912,000000,50.85,51.15,50.83,50.8695,38631,0
+BNDS.US,D,20250915,000000,51.0172,51.11,51.0172,51.0939,5556,0
+BNDS.US,D,20250916,000000,51.17,51.2755,51.17,51.2704,3668,0
+BNDS.US,D,20250917,000000,51.2805,51.29,51.23,51.23,9872,0
+BNDS.US,D,20250918,000000,51.27,51.2864,51.19,51.2739,2884,0
+BNDS.US,D,20250919,000000,51.2915,51.37,51.29,51.29,1350,0
+BNDS.US,D,20250922,000000,51.2423,51.41,51.2423,51.3283,9817,0
+BNDS.US,D,20250923,000000,51.3115,51.35,51.29,51.29,2536,0
+BNDS.US,D,20250924,000000,51.37,51.378,51.28,51.28,963,0
+BNDS.US,D,20250925,000000,51.23,51.23,51.145,51.145,1834,0
+BNDS.US,D,20250926,000000,51.0823,51.24,51.0823,51.18,1003,0
+BNDS.US,D,20250929,000000,50.91,51.04,50.8357,50.8357,2523,0
+BNDS.US,D,20250930,000000,50.8,50.81,50.7459,50.8034,14172,0
+BNDS.US,D,20251001,000000,50.9,50.9546,50.8064,50.9546,7845,0
+BNDS.US,D,20251002,000000,50.9168,50.96,50.85,50.92,4303,0
+BNDS.US,D,20251003,000000,51.04,51.04,50.9,50.9992,2929,0
+BNDS.US,D,20251006,000000,50.9685,51,50.965,50.965,1497,0
+BNDS.US,D,20251007,000000,50.93,50.96,50.92,50.925,3167,0
+BNDS.US,D,20251008,000000,50.89,50.9096,50.8252,50.8252,2388,0
+BNDS.US,D,20251009,000000,50.7215,50.76,50.64,50.6798,3310,0
+BNDS.US,D,20251010,000000,50.74,50.74,50.3808,50.3808,7021,0
+BNDS.US,D,20251013,000000,50.432,50.5327,50.432,50.5327,1396,0
+BNDS.US,D,20251014,000000,50.4268,50.635,50.42,50.635,4065,0
+BNDS.US,D,20251015,000000,50.59,50.8,50.5675,50.73,26776,0
+BNDS.US,D,20251016,000000,50.638,50.75,50.51,50.51,13171,0
+BNDS.US,D,20251017,000000,50.5793,50.5793,50.4564,50.4921,1165,0
+BNDS.US,D,20251020,000000,50.51,50.65,50.51,50.65,2123,0
+BNDS.US,D,20251021,000000,50.78,50.81,50.75,50.75,1261,0
+BNDS.US,D,20251022,000000,50.6205,50.653,50.6,50.6518,1941,0
+BNDS.US,D,20251023,000000,50.53,50.665,50.53,50.63,9539,0
+BNDS.US,D,20251024,000000,50.63,50.73,50.63,50.73,3667,0
+BNDS.US,D,20251027,000000,50.78,50.85,50.7108,50.785,5756,0
+BNDS.US,D,20251028,000000,50.67,50.68,50.61,50.61,3844,0
+BNDS.US,D,20251029,000000,50.71,50.71,50.6576,50.7007,1224,0
+BNDS.US,D,20251030,000000,50.3,50.3501,50.29,50.315,4708,0
+BNDS.US,D,20251031,000000,50.31,50.31,50.15,50.22,7183,0
+BNDS.US,D,20251103,000000,50.2578,50.32,50.24,50.24,8043,0
+BNDS.US,D,20251104,000000,50.146,50.17,50.146,50.1531,596,0
+BNDS.US,D,20251105,000000,50.24,50.24,50.02,50.2016,2289,0
+BNDS.US,D,20251106,000000,50.26,50.335,50.16,50.32,9786,0
+BNDS.US,D,20251107,000000,50.18,50.355,50.17,50.355,14021,0
+BNDS.US,D,20251110,000000,50.39,50.5977,50.39,50.5977,7996,0
+BNDS.US,D,20251111,000000,50.59,50.66,50.554,50.554,2907,0
+BNDS.US,D,20251112,000000,50.66,50.66,50.46,50.5576,3761,0
+BNDS.US,D,20251113,000000,50.55,50.55,50.3551,50.3551,15805,0
+BNDS.US,D,20251114,000000,50.4,50.5,50.4,50.4641,13833,0
+BNDS.US,D,20251117,000000,50.483,50.4901,50.39,50.4,9484,0
+BNDS.US,D,20251118,000000,50.44,50.44,50.3313,50.37,10153,0
+BNDS.US,D,20251119,000000,50.35,50.4194,50.27,50.345,3118,0
+BNDS.US,D,20251120,000000,50.33,50.4845,50.22,50.2242,19700,0
+BNDS.US,D,20251121,000000,50.19,50.37,50.14,50.344,21216,0
+BNDS.US,D,20251124,000000,50.315,50.58,50.25,50.4929,8084,0
+BNDS.US,D,20251125,000000,50.48,50.6,50.48,50.5915,7903,0
+BNDS.US,D,20251126,000000,50.2652,50.44,50.2652,50.4281,1377,0
+BNDS.US,D,20251128,000000,50.57,50.57,50.52,50.52,6200,0
+BNDS.US,D,20251201,000000,50.39,50.4296,50.375,50.4103,1793,0
+BNDS.US,D,20251202,000000,50.51,50.51,50.4567,50.4879,2426,0
+BNDS.US,D,20251203,000000,50.59,50.67,50.525,50.585,3043,0
+BNDS.US,D,20251204,000000,50.62,50.63,50.52,50.555,2561,0
+BNDS.US,D,20251205,000000,50.56,50.5665,50.5,50.5298,3998,0
+BNDS.US,D,20251208,000000,50.514,50.53,50.42,50.4699,21215,0
+BNDS.US,D,20251209,000000,50.51,50.66,50.42,50.4687,75151,0
+BNDS.US,D,20251210,000000,50.47,50.62,50.4201,50.61,32003,0
+BNDS.US,D,20251211,000000,50.61,50.63,50.52,50.6265,11141,0
+BNDS.US,D,20251212,000000,50.6,50.62,50.451,50.4708,8648,0
+BNDS.US,D,20251215,000000,50.49,50.63,50.44,50.5091,4977,0
+BNDS.US,D,20251216,000000,50.49,50.54,50.4,50.4,17272,0
+BNDS.US,D,20251217,000000,50.5,50.5,50.4,50.4203,8921,0
+BNDS.US,D,20251218,000000,50.48,50.57,50.48,50.5402,7510,0
+BNDS.US,D,20251219,000000,50.54,50.67,50.48,50.57,38586,0
+BNDS.US,D,20251222,000000,50.58,50.69,50.535,50.59,32291,0
+BNDS.US,D,20251223,000000,50.45,50.55,50.3678,50.5153,17841,0
+BNDS.US,D,20251224,000000,50.48,50.68,50.4555,50.6,16949,0
+BNDS.US,D,20251226,000000,50.555,50.7,50.5211,50.5829,10381,0
+BNDS.US,D,20251229,000000,50.6,50.68,50.53,50.62,43912,0
+BNDS.US,D,20251230,000000,50.3,50.355,50.2014,50.29,21485,0
+BNDS.US,D,20251231,000000,50.2872,50.365,50.255,50.295,19188,0
+BNDS.US,D,20260102,000000,50.3274,50.47,50.3,50.405,46220,0
+BNDS.US,D,20260105,000000,50.47,50.64,50.455,50.55,52090,0
+BNDS.US,D,20260106,000000,50.4581,50.591,50.4,50.58,26659,0
+BNDS.US,D,20260107,000000,50.6,50.64,50.5,50.57,21311,0
+BNDS.US,D,20260108,000000,50.4746,50.62,50.4746,50.55,13439,0
+BNDS.US,D,20260109,000000,50.62,50.73,50.56,50.695,13708,0
+BNDS.US,D,20260112,000000,50.64,50.69,50.55,50.675,16610,0
+BNDS.US,D,20260113,000000,50.7395,50.86,50.725,50.79,11025,0
+BNDS.US,D,20260114,000000,50.755,50.8399,50.67,50.83,8056,0
+BNDS.US,D,20260115,000000,50.86,50.9,50.8,50.83,23887,0
+BNDS.US,D,20260116,000000,50.87,51.07,50.83,50.99,25978,0
+BNDS.US,D,20260120,000000,50.92,51.25,50.89,51.12,34603,0
+BNDS.US,D,20260121,000000,51.12,51.25,51.11,51.19,21974,0
+BNDS.US,D,20260122,000000,51.255,51.425,51.19,51.4,14035,0
+BNDS.US,D,20260123,000000,51.38,51.46,51.3,51.39,30959,0
+BNDS.US,D,20260126,000000,51.39,51.47,51.36,51.41,14979,0
+BNDS.US,D,20260127,000000,51.42,51.515,51.315,51.495,27719,0
+BNDS.US,D,20260128,000000,51.5,51.6,51.46,51.49,13641,0
+BNDS.US,D,20260129,000000,51.1644,51.25,51.11,51.16,19742,0
+BNDS.US,D,20260130,000000,51.15,51.2,51.0701,51.11,11385,0
+BNDS.US,D,20260202,000000,51.125,51.17,51.09,51.1454,17202,0
+BNDS.US,D,20260203,000000,51.15,51.1884,51.12,51.1543,15821,0
+BNDS.US,D,20260204,000000,51.155,51.2,51.1,51.15,10881,0
+BNDS.US,D,20260205,000000,51.22,51.24,51.12,51.12,12417,0
+BNDS.US,D,20260206,000000,51.16,51.2513,51.12,51.2513,20316,0
+BNDS.US,D,20260209,000000,51.25,51.35,51.25,51.34,13769,0
+BNDS.US,D,20260210,000000,51.3849,51.54,51.3849,51.42,10446,0
+BNDS.US,D,20260211,000000,51.43,51.47,51.37,51.4355,15973,0
+BNDS.US,D,20260212,000000,51.5,51.5201,51.43,51.43,18167,0
+BNDS.US,D,20260213,000000,51.46,51.5,51.42,51.42,10135,0
+BNDS.US,D,20260217,000000,51.465,51.5382,51.42,51.5331,14200,0
+BNDS.US,D,20260218,000000,51.98,52.01,51.59,51.66,22883,0
diff --git a/daily/us/nyse stocks/1/bns.us.txt b/daily/us/nyse stocks/1/bns.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..123085826e07673003905a5e4b38638a3a83e47c
--- /dev/null
+++ b/daily/us/nyse stocks/1/bns.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BNS.US,D,20050225,000000,18.7157,18.9117,18.4761,18.5014,103140.56979689,0
+BNS.US,D,20050228,000000,18.6478,18.8185,18.5596,18.5692,84232.90866704,0
+BNS.US,D,20050301,000000,18.6342,18.6536,18.4519,18.513,173365.93256582,0
+BNS.US,D,20050302,000000,18.3636,18.6953,18.3636,18.6953,101215.7822653,0
+BNS.US,D,20050303,000000,18.6536,18.7855,18.575,18.7855,54108.488917078,0
+BNS.US,D,20050304,000000,18.9097,19.1599,18.9097,18.9979,80385.39550801,0
+BNS.US,D,20050307,000000,19.0047,19.1658,18.9602,19.0737,57093.095185939,0
+BNS.US,D,20050308,000000,19.2385,19.4383,19.2104,19.3132,53934.258015717,0
+BNS.US,D,20050309,000000,19.4549,19.4617,19.2754,19.4064,58489.004300979,0
+BNS.US,D,20050310,000000,19.4665,19.4665,19.2511,19.2511,61640.624806647,0
+BNS.US,D,20050311,000000,19.2172,19.2754,19.0232,19.1104,48509.388175735,0
+BNS.US,D,20050314,000000,19.0164,19.1745,19.0047,19.1599,33449.240204911,0
+BNS.US,D,20050315,000000,19.2909,19.3424,19.2385,19.2443,42030.885310958,0
+BNS.US,D,20050316,000000,19.3025,19.3219,19.0863,19.0863,25393.380659183,0
+BNS.US,D,20050317,000000,19.0737,19.2104,19.0164,19.1706,68651.098944216,0
+BNS.US,D,20050318,000000,19.0669,19.2046,18.9979,19.029,41850.468697124,0
+BNS.US,D,20050321,000000,18.805,18.9863,18.801,18.8894,35726.613347543,0
+BNS.US,D,20050322,000000,18.9979,19.1599,18.8952,18.9544,95438.32681428,0
+BNS.US,D,20050323,000000,18.8185,18.8243,18.6536,18.6566,73895.552170364,0
+BNS.US,D,20050324,000000,18.6953,18.7651,18.6536,18.6847,54286.843626754,0
+BNS.US,D,20050328,000000,18.6779,18.6779,18.4441,18.6207,51482.653971727,0
+BNS.US,D,20050329,000000,18.736,18.7535,18.6721,18.7196,39222.571847614,0
+BNS.US,D,20050330,000000,18.7603,18.7603,18.5305,18.6091,55508.521840434,0
+BNS.US,D,20050331,000000,18.7651,18.7855,18.6051,18.6536,47985.664519575,0
+BNS.US,D,20050401,000000,18.5052,18.5052,18.2909,18.3374,61640.624806647,0
+BNS.US,D,20050404,000000,18.3122,18.3374,18.1347,18.2579,43603.087231516,0
+BNS.US,D,20050405,000000,18.2676,18.4829,18.2676,18.4829,39406.081317687,0
+BNS.US,D,20050406,000000,18.4441,18.5411,18.4198,18.5363,35552.382446182,0
+BNS.US,D,20050407,000000,18.5363,18.5363,18.2782,18.3122,53762.089018515,0
+BNS.US,D,20050408,000000,18.2579,18.4383,18.2579,18.417,26093.39712086,0
+BNS.US,D,20050411,000000,18.479,18.4965,18.351,18.4256,112777.90983189,0
+BNS.US,D,20050412,000000,18.479,18.479,18.1696,18.4441,32218.283422521,0
+BNS.US,D,20050413,000000,18.3889,18.5411,18.3889,18.4625,29069.755773089,0
+BNS.US,D,20050414,000000,18.4334,18.4334,18.2676,18.2841,27838.798990699,0
+BNS.US,D,20050415,000000,18.2909,18.2909,18.0552,18.1017,27838.798990699,0
+BNS.US,D,20050418,000000,17.9746,18.1541,17.9436,18.0241,56386.893011788,0
+BNS.US,D,20050419,000000,18.0755,18.2579,17.9592,18.2055,25921.228123659,0
+BNS.US,D,20050420,000000,18.1405,18.2579,18.0396,18.2162,64440.690653358,0
+BNS.US,D,20050421,000000,18.2841,18.3122,18.0328,18.0852,80732.826358651,0
+BNS.US,D,20050422,000000,18.188,18.2618,18.1347,18.1405,16989.059310733,0
+BNS.US,D,20050425,000000,18.0755,18.2676,18.0677,18.0911,32564.683321083,0
+BNS.US,D,20050426,000000,18.0978,18.126,17.9746,18.03,34322.456615871,0
+BNS.US,D,20050427,000000,17.9514,18.0552,17.9514,17.9989,36776.12256402,0
+BNS.US,D,20050428,000000,17.9746,18.1298,17.9436,18.1298,80554.471648974,0
+BNS.US,D,20050429,000000,18.2055,18.2113,18.0852,18.1609,48160.926373014,0
+BNS.US,D,20050502,000000,18.192,18.3995,18.192,18.3268,33272.947399394,0
+BNS.US,D,20050503,000000,18.2909,18.2909,18.1774,18.2579,26093.39712086,0
+BNS.US,D,20050504,000000,18.2909,18.4683,18.2618,18.4683,24165.516733029,0
+BNS.US,D,20050505,000000,18.417,18.4441,18.2744,18.2909,37827.693684655,0
+BNS.US,D,20050506,000000,18.3713,18.4334,18.3122,18.3995,26618.151729099,0
+BNS.US,D,20050509,000000,18.4567,18.5052,18.3636,18.4519,45004.151106951,0
+BNS.US,D,20050510,000000,18.4383,18.4829,18.417,18.4519,22590.221956235,0
+BNS.US,D,20050511,000000,18.4256,18.4256,18.222,18.2337,41850.468697124,0
+BNS.US,D,20050512,000000,18.2453,18.2744,18.0911,18.2453,33099.747450112,0
+BNS.US,D,20050513,000000,18.1347,18.1347,17.7021,17.7545,46931.000542703,0
+BNS.US,D,20050516,000000,17.7418,17.9388,17.7254,17.8699,24520.164248224,0
+BNS.US,D,20050517,000000,17.8699,17.962,17.8525,17.9329,25393.380659183,0
+BNS.US,D,20050518,000000,17.9261,18.1017,17.9261,18.0803,65846.909289188,0
+BNS.US,D,20050519,000000,18.0474,18.1017,18.0241,18.0852,1135624.6436405,0
+BNS.US,D,20050520,000000,18.061,18.061,17.9329,17.9329,23293.33127415,0
+BNS.US,D,20050523,000000,18.0183,18.2162,17.8728,18.188,28368.708359333,0
+BNS.US,D,20050524,000000,18.1085,18.1774,17.9892,18.1609,44303.103693194,0
+BNS.US,D,20050525,000000,18.1405,18.1609,17.9125,17.9125,45524.781906873,0
+BNS.US,D,20050526,000000,17.9542,17.9542,17.7418,17.8224,32749.223743234,0
+BNS.US,D,20050527,000000,17.8447,18.0183,17.7418,17.9989,58840.558959937,0
+BNS.US,D,20050531,000000,18.0552,18.351,18.0552,18.1463,232378.66052296,0
+BNS.US,D,20050601,000000,18.2055,18.3268,18.1298,18.1609,63390.150484802,0
+BNS.US,D,20050602,000000,18.1463,18.1774,17.9746,17.9892,37827.693684655,0
+BNS.US,D,20050603,000000,18.1298,18.1298,17.9688,18.0852,30818.250499166,0
+BNS.US,D,20050606,000000,18.0978,18.1987,18.0552,18.1405,27141.875385258,0
+BNS.US,D,20050607,000000,18.2618,18.3578,18.2269,18.3073,27838.798990699,0
+BNS.US,D,20050608,000000,18.3452,18.4441,18.192,18.2618,409067.35163958,0
+BNS.US,D,20050609,000000,18.222,18.3073,18.1405,18.188,225018.6936306,0
+BNS.US,D,20050610,000000,18.3199,18.3636,18.188,18.2579,201730.51711684,0
+BNS.US,D,20050613,000000,18.1609,18.1609,18.0183,18.1541,57442.587940739,0
+BNS.US,D,20050614,000000,18.1347,18.1609,18.0328,18.1405,36950.35346538,0
+BNS.US,D,20050615,000000,18.2501,18.3831,18.1987,18.3404,46053.660323428,0
+BNS.US,D,20050616,000000,18.3713,18.5305,18.3713,18.5305,37652.431831216,0
+BNS.US,D,20050617,000000,18.641,18.6604,18.5207,18.6604,39052.464754571,0
+BNS.US,D,20050620,000000,18.4761,18.6478,18.4761,18.5886,37827.693684655,0
+BNS.US,D,20050621,000000,18.575,18.7739,18.575,18.7157,43427.825378077,0
+BNS.US,D,20050622,000000,18.6895,18.8952,18.6895,18.8738,35899.813296824,0
+BNS.US,D,20050623,000000,18.9407,19.0921,18.8622,18.869,40981.376094481,0
+BNS.US,D,20050624,000000,18.9485,19.1231,18.9407,19.1008,56560.092961069,0
+BNS.US,D,20050627,000000,19.1377,19.2046,18.9757,19.1056,76523.449019873,0
+BNS.US,D,20050628,000000,19.1658,19.3482,19.1231,19.2909,37827.693684655,0
+BNS.US,D,20050629,000000,19.419,19.4228,19.2269,19.3724,54634.274477396,0
+BNS.US,D,20050630,000000,19.3927,19.3927,18.9097,18.9863,70748.055473012,0
+BNS.US,D,20050701,000000,19.0737,19.0737,18.8554,18.8622,44477.334594554,0
+BNS.US,D,20050705,000000,18.5596,18.8836,18.5596,18.6653,37122.522462581,0
+BNS.US,D,20050706,000000,18.7244,18.8243,18.7244,18.8108,77231.713098184,0
+BNS.US,D,20050707,000000,18.801,19.1493,18.7157,19.1493,36248.275099544,0
+BNS.US,D,20050708,000000,19.1862,19.4549,19.1862,19.3588,172315.39239727,0
+BNS.US,D,20050711,000000,19.4733,19.546,19.4422,19.484,19612.832351926,0
+BNS.US,D,20050712,000000,19.6197,19.6197,19.4888,19.5275,57786.925935143,0
+BNS.US,D,20050713,000000,19.5538,19.5606,19.3549,19.4549,48331.033466058,0
+BNS.US,D,20050714,000000,19.5169,19.5674,19.2967,19.3365,54806.443474598,0
+BNS.US,D,20050715,000000,19.2696,19.2696,19.0737,19.0959,36422.506000904,0
+BNS.US,D,20050718,000000,19.1706,19.385,19.1599,19.3181,28368.708359333,0
+BNS.US,D,20050719,000000,19.3219,19.4228,19.3219,19.3685,34492.563708914,0
+BNS.US,D,20050720,000000,19.4422,19.4549,19.2696,19.4422,75825.494462353,0
+BNS.US,D,20050721,000000,19.5868,19.8283,19.5606,19.6556,40805.083288963,0
+BNS.US,D,20050722,000000,19.7012,19.7972,19.6101,19.7012,565099.88690026,0
+BNS.US,D,20050725,000000,19.7895,19.8894,19.6265,19.7294,46759.862497579,0
+BNS.US,D,20050726,000000,19.6197,19.6197,19.4549,19.5974,28368.708359333,0
+BNS.US,D,20050727,000000,19.6159,19.7236,19.4733,19.5538,569827.83313481,0
+BNS.US,D,20050728,000000,19.5868,19.6634,19.4228,19.58,41850.468697124,0
+BNS.US,D,20050729,000000,19.6488,19.6488,19.4228,19.5034,581556.97493821,0
+BNS.US,D,20050801,000000,19.5383,19.7972,19.5383,19.5868,28368.708359333,0
+BNS.US,D,20050802,000000,19.935,20.0543,19.9078,19.9175,952802.81860561,0
+BNS.US,D,20050803,000000,19.8447,19.9534,19.8098,19.8846,580338.38958076,0
+BNS.US,D,20050804,000000,19.9602,19.9602,19.4422,19.6488,696263.79611,0
+BNS.US,D,20050805,000000,19.419,19.4791,19.2754,19.4383,55159.029085634,0
+BNS.US,D,20050808,000000,19.5237,19.6556,19.3025,19.4122,55689.969406347,0
+BNS.US,D,20050809,000000,19.4549,19.577,19.3927,19.546,81950.380764014,0
+BNS.US,D,20050810,000000,19.6392,19.741,19.6392,19.7236,30121.326893725,0
+BNS.US,D,20050811,000000,19.8447,20.0097,19.772,19.772,41679.330652001,0
+BNS.US,D,20050812,000000,19.8894,19.9689,19.803,19.9146,52188.856145879,0
+BNS.US,D,20050815,000000,19.8894,19.9282,19.803,19.9078,30299.681603401,0
+BNS.US,D,20050816,000000,19.9146,20.0097,19.8496,19.9408,34675.042226908,0
+BNS.US,D,20050817,000000,19.8156,19.9282,19.7294,19.7653,38000.893633936,0
+BNS.US,D,20050818,000000,19.7769,19.7769,19.2511,19.3588,82479.259180569,0
+BNS.US,D,20050819,000000,19.3588,19.6159,19.3588,19.5538,138169.22858692,0
+BNS.US,D,20050822,000000,19.6973,19.7236,19.4481,19.5538,114002.68090181,0
+BNS.US,D,20050823,000000,19.6101,19.6101,19.3025,19.3025,124853.45153385,0
+BNS.US,D,20050824,000000,19.3685,19.5034,19.3424,19.4888,206113.0944049,0
+BNS.US,D,20050825,000000,19.514,19.7817,19.4383,19.7168,566671.05786874,0
+BNS.US,D,20050826,000000,19.7294,19.741,19.3995,19.4422,695211.1940373,0
+BNS.US,D,20050829,000000,19.4481,19.741,19.4481,19.646,44477.334594554,0
+BNS.US,D,20050830,000000,19.5906,19.7487,19.3365,19.6556,607824.60296043,0
+BNS.US,D,20050831,000000,19.5712,19.8098,19.5712,19.7168,652834.93977985,0
+BNS.US,D,20050901,000000,19.546,19.872,19.484,19.8496,345152.44654654,0
+BNS.US,D,20050902,000000,19.6314,19.6682,19.5538,19.6265,573853.70100351,0
+BNS.US,D,20050906,000000,19.5538,19.741,19.484,19.7352,635321.12586088,0
+BNS.US,D,20050907,000000,19.7487,19.8215,19.6392,19.707,859817.12678739,0
+BNS.US,D,20050908,000000,19.7526,19.8622,19.7294,19.8098,846859.09010576,0
+BNS.US,D,20050909,000000,19.9534,20.2696,19.9534,20.1387,1153493.1050747,0
+BNS.US,D,20050912,000000,20.0717,20.1639,19.8942,20.1435,1127745.0769003,0
+BNS.US,D,20050913,000000,20.2696,20.3569,20.1513,20.255,878208.28092564,0
+BNS.US,D,20050914,000000,20.2463,20.353,20.2259,20.3288,900270.6554174,0
+BNS.US,D,20050915,000000,20.2463,20.3879,20.0581,20.3734,928810.50182185,0
+BNS.US,D,20050916,000000,20.4365,20.4714,20.2909,20.418,98065.19271171,0
+BNS.US,D,20050919,000000,20.4433,20.6779,20.3938,20.6372,86503.065145117,0
+BNS.US,D,20050920,000000,20.6285,20.8904,20.5975,20.6091,106821.06871911,0
+BNS.US,D,20050921,000000,20.6596,20.74,20.5684,20.6596,216087.55576975,0
+BNS.US,D,20050922,000000,20.6993,20.8157,20.6547,20.6731,93511.477378528,0
+BNS.US,D,20050923,000000,20.6324,20.7982,20.5403,20.7187,56737.416718666,0
+BNS.US,D,20050926,000000,20.5975,21.0058,20.5975,20.8662,81950.380764014,0
+BNS.US,D,20050927,000000,20.8157,21.3386,20.7876,21.3182,125387.4847108,0
+BNS.US,D,20050928,000000,21.3967,21.4743,21.0699,21.1746,96314.636081476,0
+BNS.US,D,20050929,000000,21.1862,21.3463,21.1232,21.2211,72150.150300526,0
+BNS.US,D,20050930,000000,21.1794,21.551,21.0815,21.3579,136589.8100018,0
+BNS.US,D,20051003,000000,21.3463,21.6731,21.2658,21.5684,73723.383173162,0
+BNS.US,D,20051004,000000,21.5907,21.5907,21.0116,21.1116,78800.822162503,0
+BNS.US,D,20051005,000000,21.0533,21.0699,20.6779,20.7497,614486.61529527,0
+BNS.US,D,20051006,000000,20.7934,20.7934,20.3734,20.5596,227651.7452405,0
+BNS.US,D,20051007,000000,20.6596,20.7876,20.5519,20.6217,81781.304623049,0
+BNS.US,D,20051010,000000,20.7304,20.8381,20.5848,20.5848,51654.822968929,0
+BNS.US,D,20051011,000000,20.5975,20.5975,20.2764,20.3938,78101.836652905,0
+BNS.US,D,20051012,000000,20.4772,20.6053,20.3627,20.483,78278.129458423,0
+BNS.US,D,20051013,000000,20.3414,20.4714,20.0843,20.3938,67244.880308385,0
+BNS.US,D,20051014,000000,20.3356,20.3414,20.1299,20.255,54457.981671877,0
+BNS.US,D,20051017,000000,20.2075,20.4102,20.2075,20.3569,38527.710146333,0
+BNS.US,D,20051018,000000,20.2958,20.3025,20.1144,20.3025,46229.953128946,0
+BNS.US,D,20051019,000000,20.2832,20.643,20.2405,20.6324,52006.377627886,0
+BNS.US,D,20051020,000000,20.5975,20.6897,20.4296,20.4685,387355.50085469,0
+BNS.US,D,20051021,000000,20.416,20.4365,20.1891,20.3025,366343.6665315,0
+BNS.US,D,20051024,000000,20.3879,20.4646,20.255,20.4296,119425.48883764,0
+BNS.US,D,20051025,000000,20.5237,20.5975,20.3288,20.3879,37474.077121539,0
+BNS.US,D,20051026,000000,20.4714,20.7623,20.4714,20.5189,45004.151106951,0
+BNS.US,D,20051027,000000,20.5286,20.5917,20.416,20.4772,36248.275099544,0
+BNS.US,D,20051028,000000,20.4995,20.5654,20.4102,20.5363,35024.534981707,0
+BNS.US,D,20051031,000000,20.4888,20.9175,20.4888,20.775,54286.843626754,0
+BNS.US,D,20051101,000000,20.7187,21.0699,20.7187,21.0388,63743.767047918,0
+BNS.US,D,20051102,000000,21.032,21.032,20.8603,20.9941,60761.222683214,0
+BNS.US,D,20051103,000000,20.9622,20.9622,20.8186,20.904,65140.707115036,0
+BNS.US,D,20051104,000000,20.8904,21.0533,20.7982,20.9418,29069.755773089,0
+BNS.US,D,20051107,000000,20.8991,21.0757,20.8245,20.9816,54806.443474598,0
+BNS.US,D,20051108,000000,20.9767,20.9767,20.6324,20.872,36422.506000904,0
+BNS.US,D,20051109,000000,20.775,21.129,20.7246,21.0699,277912.72099855,0
+BNS.US,D,20051110,000000,21.0922,21.261,21.0922,21.1561,35024.534981707,0
+BNS.US,D,20051111,000000,21.1076,21.2027,21.0165,21.2027,26093.39712086,0
+BNS.US,D,20051114,000000,21.0621,21.2319,20.9767,21.1349,47806.27885782,0
+BNS.US,D,20051115,000000,21.1184,21.1862,21.0019,21.0641,38000.893633936,0
+BNS.US,D,20051116,000000,21.0058,21.1969,21.0058,21.1523,30638.86483741,0
+BNS.US,D,20051117,000000,21.1862,21.581,21.1862,21.581,84584.463325997,0
+BNS.US,D,20051118,000000,21.6256,21.6528,21.4646,21.5024,41331.89980136,0
+BNS.US,D,20051121,000000,21.645,21.8303,21.5859,21.8303,32218.283422521,0
+BNS.US,D,20051122,000000,21.8895,22.3288,21.8817,22.2959,65493.292726072,0
+BNS.US,D,20051123,000000,22.3288,22.4986,22.1902,22.4986,43603.087231516,0
+BNS.US,D,20051125,000000,22.8604,23.0593,22.8429,23.003,37122.522462581,0
+BNS.US,D,20051128,000000,23.0525,23.4628,22.9564,22.9671,118895.579469,0
+BNS.US,D,20051129,000000,23.3008,23.329,22.2736,22.4705,202434.65738683,0
+BNS.US,D,20051130,000000,22.5879,22.5879,21.8817,21.9234,117152.23950332,0
+BNS.US,D,20051201,000000,21.9089,22.1786,21.6256,22.0815,121004.90742274,0
+BNS.US,D,20051202,000000,22.1068,22.3182,22.0369,22.2145,59539.544469535,0
+BNS.US,D,20051205,000000,22.228,22.5985,22.228,22.5044,72849.135810124,0
+BNS.US,D,20051206,000000,22.5345,22.8129,22.5103,22.8129,492780.66045878,0
+BNS.US,D,20051207,000000,22.8129,22.9273,22.6693,22.9273,60063.268125695,0
+BNS.US,D,20051208,000000,23.0137,23.0137,22.6587,22.712,180372.28289507,0
+BNS.US,D,20051209,000000,22.6801,22.8129,22.5985,22.6442,36248.275099544,0
+BNS.US,D,20051212,000000,22.8497,22.8497,22.5549,22.6742,65672.678387828,0
+BNS.US,D,20051213,000000,22.6742,22.6868,22.424,22.518,47099.045731588,0
+BNS.US,D,20051214,000000,22.5549,22.5937,22.3803,22.4172,74952.278051395,0
+BNS.US,D,20051215,000000,22.3697,22.4026,22.1164,22.1562,64270.583560315,0
+BNS.US,D,20051216,000000,22.3861,22.5811,22.3328,22.424,105243.71203817,0
+BNS.US,D,20051219,000000,22.5249,22.6801,22.4375,22.4763,36422.506000904,0
+BNS.US,D,20051220,000000,22.4763,22.6131,22.3909,22.5345,48331.033466058,0
+BNS.US,D,20051221,000000,22.5345,22.8944,22.5345,22.8634,47806.27885782,0
+BNS.US,D,20051222,000000,22.9273,22.9448,22.6548,22.7557,244984.11159356,0
+BNS.US,D,20051223,000000,22.7052,22.8886,22.7052,22.7595,47627.924148143,0
+BNS.US,D,20051227,000000,22.8032,22.8634,22.7188,22.7188,19963.356058805,0
+BNS.US,D,20051228,000000,22.7751,23.0593,22.7751,22.9632,56560.092961069,0
+BNS.US,D,20051229,000000,22.6994,22.9157,22.6801,22.906,52885.779751319,0
+BNS.US,D,20051230,000000,22.8634,22.8634,22.6131,22.6228,80200.855085859,0
+BNS.US,D,20060103,000000,22.7557,23.1223,22.6742,23.0816,83530.830301204,0
+BNS.US,D,20060104,000000,23.1951,23.4026,23.1447,23.3775,54806.443474598,0
+BNS.US,D,20060105,000000,23.1844,23.1844,22.9196,23.0079,144995.16230234,0
+BNS.US,D,20060106,000000,23.0079,23.0079,22.7557,22.8032,155328.39499069,0
+BNS.US,D,20060109,000000,22.6063,22.6548,22.3968,22.5452,110145.88917407,0
+BNS.US,D,20060110,000000,22.5393,22.6587,22.4132,22.5811,50438.299515645,0
+BNS.US,D,20060111,000000,22.6228,22.9836,22.6228,22.8032,106471.57596432,0
+BNS.US,D,20060112,000000,22.8226,22.8303,22.5549,22.6548,64972.661926151,0
+BNS.US,D,20060113,000000,22.6994,22.7188,22.5297,22.5345,47099.045731588,0
+BNS.US,D,20060117,000000,22.6442,22.6442,22.4549,22.5811,54457.981671877,0
+BNS.US,D,20060118,000000,22.4172,22.4172,22.2416,22.3288,68294.389524863,0
+BNS.US,D,20060119,000000,22.3803,22.5811,22.3114,22.5674,62514.872169685,0
+BNS.US,D,20060120,000000,22.6693,22.9157,22.6693,22.8032,81602.949913373,0
+BNS.US,D,20060123,000000,22.9273,23.0874,22.9002,22.9962,107168.49956976,0
+BNS.US,D,20060124,000000,22.9739,23.0137,22.7595,22.94,74075.968784199,0
+BNS.US,D,20060125,000000,23.0651,23.1611,23.0079,23.0757,70572.793619573,0
+BNS.US,D,20060126,000000,23.1223,23.1951,23.0757,23.1951,55508.521840434,0
+BNS.US,D,20060127,000000,23.2087,23.2823,23.0525,23.1514,93336.215525088,0
+BNS.US,D,20060130,000000,23.2339,23.2339,23.0816,23.1563,40805.083288963,0
+BNS.US,D,20060131,000000,23.1999,23.3454,22.4443,22.4443,135015.54617709,0
+BNS.US,D,20060201,000000,23.099,23.2823,23.099,23.2406,78450.298455625,0
+BNS.US,D,20060202,000000,23.1892,23.3454,23.099,23.2649,83705.061202564,0
+BNS.US,D,20060203,000000,23.1951,23.4152,23.1611,23.3958,81950.380764014,0
+BNS.US,D,20060206,000000,23.3008,23.5559,23.2698,23.421,38000.893633936,0
+BNS.US,D,20060207,000000,23.3551,23.4366,23.1611,23.3775,56737.416718666,0
+BNS.US,D,20060208,000000,23.3551,23.3551,23.133,23.1611,55159.029085634,0
+BNS.US,D,20060209,000000,23.3551,23.4842,23.3027,23.4074,60063.268125695,0
+BNS.US,D,20060210,000000,23.3657,23.4152,23.1611,23.2765,47454.724198862,0
+BNS.US,D,20060213,000000,23.2339,23.2339,23.0874,23.1058,29239.862866134,0
+BNS.US,D,20060214,000000,23.1388,23.2406,23.0922,23.1514,42205.116212318,0
+BNS.US,D,20060215,000000,23.1892,23.2261,23.0137,23.2135,24340.778586468,0
+BNS.US,D,20060216,000000,23.2135,23.3134,23.133,23.2698,36248.275099544,0
+BNS.US,D,20060217,000000,23.3725,23.3958,23.2698,23.39,48509.388175735,0
+BNS.US,D,20060221,000000,23.4405,23.5462,23.3609,23.3958,33795.640103474,0
+BNS.US,D,20060222,000000,23.4152,23.6121,23.329,23.6121,26093.39712086,0
+BNS.US,D,20060223,000000,23.584,23.8595,23.5792,23.7509,103495.21731209,0
+BNS.US,D,20060224,000000,23.7509,23.8866,23.6529,23.8197,55340.476651547,0
+BNS.US,D,20060227,000000,23.9614,24.3484,23.9614,24.3105,874356.6439583,0
+BNS.US,D,20060228,000000,24.4299,24.4299,23.9216,23.9546,87213.391127585,0
+BNS.US,D,20060301,000000,24.2135,24.2135,23.8595,23.9488,72320.257393569,0
+BNS.US,D,20060302,000000,24.0942,24.1834,24.0118,24.1204,39406.081317687,0
+BNS.US,D,20060303,000000,24.1369,24.1369,23.6703,23.7761,65493.292726072,0
+BNS.US,D,20060306,000000,23.8411,23.8411,23.3008,23.4074,78628.653165301,0
+BNS.US,D,20060307,000000,23.2698,23.329,23.0719,23.1262,80732.826358651,0
+BNS.US,D,20060308,000000,23.0302,23.0874,22.9273,23.0079,65140.707115036,0
+BNS.US,D,20060309,000000,23.0874,23.2698,23.003,23.1951,52006.377627886,0
+BNS.US,D,20060310,000000,23.2135,23.5026,23.2135,23.4628,50087.775808767,0
+BNS.US,D,20060313,000000,23.4958,23.6073,23.3551,23.5093,92637.230015489,0
+BNS.US,D,20060314,000000,23.4715,23.8081,23.4405,23.7829,42205.116212318,0
+BNS.US,D,20060315,000000,23.7266,23.8343,23.6529,23.7402,19091.170599924,0
+BNS.US,D,20060316,000000,23.714,23.7984,23.5967,23.6529,39748.357407932,0
+BNS.US,D,20060317,000000,23.7072,23.7072,23.2765,23.2949,98414.685466509,0
+BNS.US,D,20060320,000000,23.2582,23.4298,23.1447,23.2949,77405.943999544,0
+BNS.US,D,20060321,000000,23.329,23.4551,23.2135,23.4259,73196.566660765,0
+BNS.US,D,20060322,000000,23.3134,23.3134,23.1728,23.2484,54806.443474598,0
+BNS.US,D,20060323,000000,23.1892,23.2532,22.9448,23.0874,84754.570419041,0
+BNS.US,D,20060324,000000,23.0593,23.1999,22.9904,23.1611,82305.028279209,0
+BNS.US,D,20060327,000000,23.133,23.1999,22.9836,23.1689,100691.02765706,0
+BNS.US,D,20060328,000000,23.1447,23.1999,23.0719,23.1611,86331.927099994,0
+BNS.US,D,20060329,000000,23.1611,23.2484,23.0922,23.2406,66192.278235671,0
+BNS.US,D,20060330,000000,23.4511,23.5734,23.4366,23.552,88261.869391984,0
+BNS.US,D,20060331,000000,23.2309,23.2309,22.8692,22.9196,96136.281371799,0
+BNS.US,D,20060403,000000,22.8497,22.9739,22.6801,22.7663,98065.19271171,0
+BNS.US,D,20060404,000000,22.8071,22.9778,22.6994,22.8692,64972.661926151,0
+BNS.US,D,20060405,000000,22.7867,22.8944,22.7295,22.8944,37474.077121539,0
+BNS.US,D,20060406,000000,22.8604,23.0757,22.8032,23.0137,49557.866440133,0
+BNS.US,D,20060407,000000,23.0651,23.1262,22.9962,23.0593,39222.571847614,0
+BNS.US,D,20060410,000000,23.0816,23.1058,22.8944,22.8944,74252.261589717,0
+BNS.US,D,20060411,000000,22.9671,22.9904,22.5616,22.8886,82479.259180569,0
+BNS.US,D,20060412,000000,22.8944,22.8944,22.5103,22.5549,100164.21114466,0
+BNS.US,D,20060413,000000,22.4822,22.6635,22.3182,22.6442,36950.35346538,0
+BNS.US,D,20060417,000000,22.6994,23.0186,22.6994,22.9341,60761.222683214,0
+BNS.US,D,20060418,000000,23.0757,23.1223,22.9836,23.0874,75825.494462353,0
+BNS.US,D,20060419,000000,23.0874,23.3008,23.0234,23.1262,62686.010214809,0
+BNS.US,D,20060420,000000,22.9904,23.2087,22.9904,23.0816,78976.084015942,0
+BNS.US,D,20060421,000000,23.2261,23.2823,23.1058,23.1951,40451.466725847,0
+BNS.US,D,20060424,000000,23.2406,23.2406,23.0922,23.1844,69691.329591981,0
+BNS.US,D,20060425,000000,23.2582,23.4842,23.2582,23.4074,53934.258015717,0
+BNS.US,D,20060426,000000,23.5462,23.7509,23.5462,23.6015,74075.968784199,0
+BNS.US,D,20060427,000000,23.5918,23.8139,23.5191,23.8139,59362.220711938,0
+BNS.US,D,20060428,000000,23.8139,23.9284,23.7218,23.8459,102440.55333522,0
+BNS.US,D,20060501,000000,23.8595,23.908,23.6364,23.7218,41679.330652001,0
+BNS.US,D,20060502,000000,23.6965,23.7984,23.6927,23.7703,50611.499464926,0
+BNS.US,D,20060503,000000,23.7829,23.7829,23.3657,23.49,68472.744234539,0
+BNS.US,D,20060504,000000,23.4715,23.4715,23.2309,23.2872,99467.287539223,0
+BNS.US,D,20060505,000000,23.2872,23.6432,23.2872,23.6296,75471.877899237,0
+BNS.US,D,20060508,000000,23.6073,23.6296,23.1447,23.3027,75825.494462353,0
+BNS.US,D,20060509,000000,23.2649,23.4715,23.1388,23.1999,93511.477378528,0
+BNS.US,D,20060510,000000,23.1563,23.4152,23.0719,23.2484,85288.603595991,0
+BNS.US,D,20060511,000000,23.2406,23.2406,22.518,22.5811,233254.96979016,0
+BNS.US,D,20060512,000000,22.5811,22.8634,22.0427,22.6587,1003767.9346336,0
+BNS.US,D,20060515,000000,22.3861,22.7392,22.3328,22.7188,126783.39382584,0
+BNS.US,D,20060516,000000,22.8604,22.9273,22.3803,22.4918,105948.88326024,0
+BNS.US,D,20060517,000000,22.4705,22.4705,22.0719,22.2338,220822.71866884,0
+BNS.US,D,20060518,000000,22.2203,22.2203,21.6945,21.8953,659662.93539943,0
+BNS.US,D,20060519,000000,21.8584,22.0302,21.5684,21.8768,114872.80445653,0
+BNS.US,D,20060522,000000,21.7352,21.969,21.7003,21.872,36950.35346538,0
+BNS.US,D,20060523,000000,21.8148,21.8148,21.323,21.3521,651080.2593413,0
+BNS.US,D,20060524,000000,21.3579,21.6731,21.1232,21.5238,174946.38210301,0
+BNS.US,D,20060525,000000,21.905,22.0893,21.8303,22.0893,789775.27348854,0
+BNS.US,D,20060526,000000,22.3037,22.3396,22.099,22.1688,537781.71870949,0
+BNS.US,D,20060530,000000,22.7916,23.0719,22.7751,22.9196,190357.05378072,0
+BNS.US,D,20060531,000000,23.1844,23.1844,22.9119,22.9836,217670.0672111,0
+BNS.US,D,20060601,000000,22.9273,23.2203,22.6005,23.1892,81602.949913373,0
+BNS.US,D,20060602,000000,23.2698,23.3775,23.1951,23.2949,62337.548412088,0
+BNS.US,D,20060605,000000,23.2649,23.2872,23.0079,23.0079,74424.430586919,0
+BNS.US,D,20060606,000000,22.9778,23.3027,22.7818,23.1388,143594.09842689,0
+BNS.US,D,20060607,000000,23.1388,23.4259,23.1165,23.2087,94212.524792285,0
+BNS.US,D,20060608,000000,22.9119,23.0079,22.5879,22.7984,147623.05915184,0
+BNS.US,D,20060609,000000,22.9962,23.2203,22.9564,23.0757,70923.317326451,0
+BNS.US,D,20060612,000000,23.2203,23.584,23.2203,23.421,116452.22304164,0
+BNS.US,D,20060613,000000,23.3358,23.5191,22.7188,22.7867,131864.9566235,0
+BNS.US,D,20060614,000000,22.8303,23.0719,22.6693,22.9778,106471.57596432,0
+BNS.US,D,20060615,000000,22.9671,23.0816,22.7188,23.0186,124679.22063249,0
+BNS.US,D,20060616,000000,23.0079,23.133,22.7751,22.7818,61113.808294251,0
+BNS.US,D,20060619,000000,22.7188,23.0525,22.6635,22.9904,144651.85526001,0
+BNS.US,D,20060620,000000,23.003,23.0874,22.7867,22.9119,113124.30973046,0
+BNS.US,D,20060621,000000,23.1951,23.3551,22.9564,23.037,104194.20282169,0
+BNS.US,D,20060622,000000,22.8692,23.1165,22.8303,23.0302,64440.690653358,0
+BNS.US,D,20060623,000000,22.8604,22.8604,22.6548,22.712,762805.56710048,0
+BNS.US,D,20060626,000000,22.7392,22.8604,22.5879,22.8604,765606.66389927,0
+BNS.US,D,20060627,000000,22.8429,22.9341,22.7392,22.7595,765426.24728543,0
+BNS.US,D,20060628,000000,22.7663,22.8361,22.4822,22.7663,119425.48883764,0
+BNS.US,D,20060629,000000,22.7984,22.9506,22.6442,22.906,790294.87333638,0
+BNS.US,D,20060630,000000,22.9671,22.9962,22.6228,22.6994,132740.23493862,0
+BNS.US,D,20060703,000000,22.7867,23.1165,22.6587,23.099,57786.925935143,0
+BNS.US,D,20060705,000000,22.9273,22.9273,22.7052,22.7751,776116.18939314,0
+BNS.US,D,20060706,000000,22.7595,23.1262,22.7489,23.0137,59362.220711938,0
+BNS.US,D,20060707,000000,22.9002,23.0719,22.8429,23.0234,74772.892389639,0
+BNS.US,D,20060710,000000,22.8944,23.1223,22.7343,23.1058,45004.151106951,0
+BNS.US,D,20060711,000000,23.0719,23.329,23.0593,23.2309,94735.217496365,0
+BNS.US,D,20060712,000000,23.1844,23.1844,22.906,23.0079,41502.006894403,0
+BNS.US,D,20060713,000000,22.9632,23.1097,22.7916,22.8808,151477.78897543,0
+BNS.US,D,20060714,000000,22.9002,23.0137,22.7818,22.9836,120480.15281451,0
+BNS.US,D,20060717,000000,22.9196,22.9448,22.6587,22.712,78628.653165301,0
+BNS.US,D,20060718,000000,22.712,22.7489,22.5103,22.5879,48160.926373014,0
+BNS.US,D,20060719,000000,22.6131,23.1447,22.6131,22.9836,47099.045731588,0
+BNS.US,D,20060720,000000,23.1165,23.2406,23.0476,23.0719,75124.447048596,0
+BNS.US,D,20060721,000000,23.1058,23.1447,23.0302,23.0651,48160.926373014,0
+BNS.US,D,20060724,000000,23.0651,23.2698,23.0593,23.2532,47627.924148143,0
+BNS.US,D,20060725,000000,23.2698,23.3609,23.099,23.1892,80029.717040736,0
+BNS.US,D,20060726,000000,23.1999,23.6296,23.1999,23.6073,81257.580966889,0
+BNS.US,D,20060727,000000,23.6577,23.8139,23.3512,23.4152,129586.55252879,0
+BNS.US,D,20060728,000000,23.5151,23.6965,23.3008,23.3454,70748.055473012,0
+BNS.US,D,20060731,000000,23.4298,23.5326,22.9836,23.0137,93511.477378528,0
+BNS.US,D,20060801,000000,22.9778,23.0922,22.8429,23.0816,42205.116212318,0
+BNS.US,D,20060802,000000,23.1892,23.4152,23.1892,23.2406,33449.240204911,0
+BNS.US,D,20060803,000000,23.1388,23.6228,23.1262,23.49,44129.903743912,0
+BNS.US,D,20060804,000000,23.5259,23.6015,23.3551,23.421,55864.200307707,0
+BNS.US,D,20060807,000000,23.4298,23.5656,23.3551,23.5559,31166.712301886,0
+BNS.US,D,20060808,000000,23.5918,23.6897,23.4259,23.6015,71097.548227811,0
+BNS.US,D,20060809,000000,23.6965,23.8866,23.6121,23.6529,49385.697442931,0
+BNS.US,D,20060810,000000,23.5656,23.6771,23.3609,23.4958,39575.157458651,0
+BNS.US,D,20060811,000000,23.5093,23.5462,23.39,23.4152,45524.781906873,0
+BNS.US,D,20060814,000000,23.4715,23.6529,23.3008,23.3551,46759.862497579,0
+BNS.US,D,20060815,000000,23.4511,23.6228,23.4074,23.617,39052.464754571,0
+BNS.US,D,20060816,000000,23.8866,24.0807,23.8866,24.0515,72320.257393569,0
+BNS.US,D,20060817,000000,24.0884,24.4938,23.9642,24.4046,89484.578557742,0
+BNS.US,D,20060818,000000,24.4114,24.4376,24.0884,24.2863,55508.521840434,0
+BNS.US,D,20060821,000000,24.4978,24.8062,24.487,24.7878,95959.988566281,0
+BNS.US,D,20060822,000000,24.845,25.0914,24.845,25.0254,82830.813839527,0
+BNS.US,D,20060823,000000,25.2863,25.4571,25.2068,25.3368,70400.62462237,0
+BNS.US,D,20060824,000000,25.3833,25.4231,25.1961,25.2931,378777.97955697,0
+BNS.US,D,20060825,000000,25.2931,25.2931,24.7539,24.8247,204183.15211291,0
+BNS.US,D,20060828,000000,24.8818,25.2291,24.8702,25.1583,62872.612541117,0
+BNS.US,D,20060829,000000,25.1486,25.1486,24.5501,24.6354,97893.023714508,0
+BNS.US,D,20060830,000000,24.586,24.6384,24.3484,24.5133,69345.960645498,0
+BNS.US,D,20060831,000000,24.4978,24.6627,24.3968,24.4686,61113.808294251,0
+BNS.US,D,20060901,000000,24.4812,24.6627,24.4046,24.5211,45701.074712391,0
+BNS.US,D,20060905,000000,24.3794,24.4114,24.2698,24.329,59539.544469535,0
+BNS.US,D,20060906,000000,24.3105,24.3164,24.0709,24.1263,392084.47804132,0
+BNS.US,D,20060907,000000,23.9847,23.9847,23.6073,23.8343,790121.6733871,0
+BNS.US,D,20060908,000000,23.6228,23.7509,23.5967,23.6626,67945.927722142,0
+BNS.US,D,20060911,000000,23.6577,23.8595,23.584,23.7266,72150.150300526,0
+BNS.US,D,20060912,000000,23.8712,24.0709,23.8236,23.8712,100341.53490226,0
+BNS.US,D,20060913,000000,23.8595,23.8973,23.6228,23.8973,78800.822162503,0
+BNS.US,D,20060914,000000,23.9769,24.0641,23.8197,23.8712,59015.820813376,0
+BNS.US,D,20060915,000000,23.8973,24.2135,23.8866,24.0758,59716.868227133,0
+BNS.US,D,20060918,000000,24.1204,24.4686,24.1146,24.4686,97719.823765226,0
+BNS.US,D,20060919,000000,24.329,24.3745,24.1098,24.3745,66723.218556384,0
+BNS.US,D,20060920,000000,24.3852,24.7082,24.3852,24.4415,360565.1801284,0
+BNS.US,D,20060921,000000,24.4415,24.6384,24.3794,24.4812,65319.061824712,0
+BNS.US,D,20060922,000000,24.5995,24.6384,24.424,24.5133,35726.613347543,0
+BNS.US,D,20060925,000000,24.5501,24.9323,24.5375,24.8508,74772.892389639,0
+BNS.US,D,20060926,000000,24.9051,24.9342,24.6733,24.7539,52534.225092362,0
+BNS.US,D,20060927,000000,24.7539,24.8857,24.6141,24.8857,58315.804351697,0
+BNS.US,D,20060928,000000,25.0089,25.101,24.8915,25.0535,50611.499464926,0
+BNS.US,D,20060929,000000,24.782,24.782,24.5433,24.5937,81257.580966889,0
+BNS.US,D,20061002,000000,24.5812,24.9799,24.5433,24.9614,56737.416718666,0
+BNS.US,D,20061003,000000,24.8702,24.8915,24.6384,24.6976,71446.010030531,0
+BNS.US,D,20061004,000000,24.5133,24.8315,24.5133,24.8315,53589.920021314,0
+BNS.US,D,20061005,000000,24.8139,24.8139,24.5637,24.6248,91059.873334536,0
+BNS.US,D,20061006,000000,24.6452,24.6452,24.3794,24.4415,62337.548412088,0
+BNS.US,D,20061009,000000,24.4531,24.6354,24.424,24.6141,14010.638754346,0
+BNS.US,D,20061010,000000,24.5937,24.5937,24.1146,24.1902,114002.68090181,0
+BNS.US,D,20061011,000000,24.1573,24.1573,23.649,23.7984,55159.029085634,0
+BNS.US,D,20061012,000000,23.7984,23.8654,23.6703,23.8197,82305.028279209,0
+BNS.US,D,20061013,000000,23.6965,23.9614,23.6121,23.9458,64972.661926151,0
+BNS.US,D,20061016,000000,23.9847,24.0583,23.8013,24.0176,55689.969406347,0
+BNS.US,D,20061017,000000,24.0176,24.0176,23.6771,23.7072,47454.724198862,0
+BNS.US,D,20061018,000000,23.7605,23.8798,23.6364,23.7509,25921.228123659,0
+BNS.US,D,20061019,000000,23.7703,24.1098,23.714,24.0807,42898.946961522,0
+BNS.US,D,20061020,000000,24.2358,24.3318,24.2048,24.2863,66723.218556384,0
+BNS.US,D,20061023,000000,24.265,24.6141,24.265,24.5637,131336.07820694,0
+BNS.US,D,20061024,000000,24.5501,24.7082,24.3998,24.7082,89310.347656382,0
+BNS.US,D,20061025,000000,24.6685,24.8343,24.5317,24.7878,42557.701823355,0
+BNS.US,D,20061026,000000,24.8188,24.9934,24.7684,24.8974,200857.30070588,0
+BNS.US,D,20061027,000000,24.9226,25.0254,24.6733,24.7189,55689.969406347,0
+BNS.US,D,20061030,000000,24.6685,24.9342,24.556,24.8566,37652.431831216,0
+BNS.US,D,20061031,000000,24.9284,25.1835,24.9284,25.0768,88083.514682307,0
+BNS.US,D,20061101,000000,25.0089,25.2931,24.6685,25.1768,74952.278051395,0
+BNS.US,D,20061102,000000,25.2737,25.8809,25.2737,25.6966,96488.866982836,0
+BNS.US,D,20061103,000000,26.0168,26.0168,25.4804,25.7985,73723.383173162,0
+BNS.US,D,20061106,000000,25.782,26.0381,25.6647,25.9488,30818.250499166,0
+BNS.US,D,20061107,000000,25.9488,26.0545,25.5414,25.5889,60761.222683214,0
+BNS.US,D,20061108,000000,25.5657,25.8247,25.553,25.8179,61293.193956006,0
+BNS.US,D,20061109,000000,25.7762,25.9779,25.5657,25.8509,74952.278051395,0
+BNS.US,D,20061110,000000,25.8509,25.8916,25.6966,25.7762,39575.157458651,0
+BNS.US,D,20061113,000000,25.719,26.0662,25.6791,26.0168,59015.820813376,0
+BNS.US,D,20061114,000000,26.0603,26.2214,26.0236,26.0739,49385.697442931,0
+BNS.US,D,20061115,000000,26.1244,26.3504,25.9915,26.3504,72669.750148368,0
+BNS.US,D,20061116,000000,26.4774,26.7733,26.2408,26.3232,61113.808294251,0
+BNS.US,D,20061117,000000,26.329,26.329,25.9246,26.0662,61467.424857367,0
+BNS.US,D,20061120,000000,26.0876,26.1438,25.8984,26.0497,58840.558959937,0
+BNS.US,D,20061121,000000,26.0381,26.3106,25.8751,26.1321,49030.018975657,0
+BNS.US,D,20061122,000000,26.2563,26.427,26.1593,26.2534,45879.429422068,0
+BNS.US,D,20061124,000000,26.4387,26.559,26.3882,26.4465,36776.12256402,0
+BNS.US,D,20061127,000000,26.459,26.5017,26.0236,26.394,110145.88917407,0
+BNS.US,D,20061128,000000,26.2805,26.559,26.2155,26.5085,81428.719012013,0
+BNS.US,D,20061129,000000,26.4959,26.4959,26.0168,26.0662,130111.30713702,0
+BNS.US,D,20061130,000000,26.0303,26.1642,25.8392,25.9721,140617.73977467,0
+BNS.US,D,20061201,000000,26.0236,26.0236,25.2689,25.4696,199986.14619908,0
+BNS.US,D,20061204,000000,25.5822,25.7616,25.5657,25.7132,105771.55950264,0
+BNS.US,D,20061205,000000,25.6908,25.9624,25.6074,25.8315,83705.061202564,0
+BNS.US,D,20061206,000000,25.813,25.9246,25.4531,25.4804,60239.560931213,0
+BNS.US,D,20061207,000000,25.5366,25.7616,25.5026,25.6462,59716.868227133,0
+BNS.US,D,20061208,000000,25.6647,25.6647,25.3368,25.6316,149197.32297656,0
+BNS.US,D,20061211,000000,25.7441,25.7936,25.5889,25.7364,138869.24504859,0
+BNS.US,D,20061212,000000,25.553,25.782,25.489,25.7655,81257.580966889,0
+BNS.US,D,20061213,000000,25.8548,25.9187,25.5414,25.6763,66540.740038392,0
+BNS.US,D,20061214,000000,25.621,25.8916,25.489,25.8684,46407.276886544,0
+BNS.US,D,20061215,000000,25.9682,26.0545,25.8751,25.9149,61467.424857367,0
+BNS.US,D,20061218,000000,26.0603,26.3184,25.8353,26.0662,780144.11916601,0
+BNS.US,D,20061219,000000,25.9624,26.102,25.8984,26.0497,709220.80183957,0
+BNS.US,D,20061220,000000,26.1089,26.2805,26.0876,26.1321,687507.9201026,0
+BNS.US,D,20061221,000000,26.0419,26.0419,25.8684,25.9624,674546.79056474,0
+BNS.US,D,20061222,000000,25.9488,25.9488,25.7762,25.8809,57786.925935143,0
+BNS.US,D,20061226,000000,25.9187,26.0545,25.8392,25.9721,13309.591340589,0
+BNS.US,D,20061227,000000,25.9488,25.9488,25.813,25.8751,679976.81516512,0
+BNS.US,D,20061228,000000,25.7868,25.7868,25.6462,25.7073,653532.89433737,0
+BNS.US,D,20061229,000000,25.651,25.651,25.5221,25.5822,58489.004300979,0
+BNS.US,D,20070103,000000,25.5967,25.6316,25.1961,25.3746,201558.34811964,0
+BNS.US,D,20070104,000000,25.3892,25.4163,25.2863,25.4105,674202.45257032,0
+BNS.US,D,20070105,000000,25.3892,25.4105,25.2,25.3494,125387.4847108,0
+BNS.US,D,20070108,000000,25.3494,25.3659,25.2243,25.2514,104894.21928336,0
+BNS.US,D,20070109,000000,25.2068,25.2127,24.9342,25.0089,357760.99047337,0
+BNS.US,D,20070110,000000,25.0002,25.0002,24.5937,24.6248,104369.46467512,0
+BNS.US,D,20070111,000000,24.6578,24.7878,24.5084,24.5501,131864.9566235,0
+BNS.US,D,20070112,000000,24.8062,24.9857,24.7383,24.8974,114178.97370733,0
+BNS.US,D,20070116,000000,25.0817,25.2582,24.9478,25.0535,226601.20507195,0
+BNS.US,D,20070117,000000,25.1418,25.1486,24.9158,25.0613,100517.82770778,0
+BNS.US,D,20070118,000000,25.0914,25.2127,24.9934,24.9934,79327.6386749,0
+BNS.US,D,20070119,000000,25.0089,25.1486,24.9342,24.974,77049.23458019,0
+BNS.US,D,20070122,000000,25.0002,25.0002,24.4764,24.5084,164085.30195018,0
+BNS.US,D,20070123,000000,24.5036,24.6354,24.3668,24.5133,205233.69228146,0
+BNS.US,D,20070124,000000,24.782,25.0322,24.5773,24.8702,1415993.0924913,0
+BNS.US,D,20070125,000000,25.0409,25.0409,24.7383,24.7684,516598.74634116,0
+BNS.US,D,20070126,000000,24.876,25.0409,24.7684,24.8188,343749.32076695,0
+BNS.US,D,20070129,000000,24.9546,24.9546,24.5433,24.586,325013.82863429,0
+BNS.US,D,20070130,000000,24.6354,24.713,24.4114,24.6578,345677.20115478,0
+BNS.US,D,20070131,000000,24.5812,24.8188,24.5211,24.6578,253748.2352176,0
+BNS.US,D,20070201,000000,24.7082,25.0691,24.6354,25.037,391907.15428373,0
+BNS.US,D,20070202,000000,24.9546,25.0535,24.6879,24.7325,258818.45754238,0
+BNS.US,D,20070205,000000,24.7325,25.0002,24.7266,25.0002,142540.4654021,0
+BNS.US,D,20070206,000000,25.0002,25.101,24.94,24.9799,305405.12009068,0
+BNS.US,D,20070207,000000,25.1137,25.1283,24.8315,24.8857,242891.27887308,0
+BNS.US,D,20070208,000000,24.8857,24.9323,24.7732,24.9323,413269.51231381,0
+BNS.US,D,20070209,000000,24.9934,25.1283,24.9051,24.9857,129586.55252879,0
+BNS.US,D,20070212,000000,25.0322,25.1283,24.7781,24.8702,172849.42557421,0
+BNS.US,D,20070213,000000,24.9342,25.1583,24.9342,25.1137,118532.68433717,0
+BNS.US,D,20070214,000000,25.1903,25.2446,25.0962,25.2,123430.73766476,0
+BNS.US,D,20070215,000000,25.2514,25.3542,25.1583,25.3542,113645.97148245,0
+BNS.US,D,20070216,000000,25.3659,25.3659,25.1486,25.2,183522.87244866,0
+BNS.US,D,20070220,000000,25.1069,25.2582,24.9934,25.2582,149892.18467784,0
+BNS.US,D,20070221,000000,25.3494,25.4571,25.3242,25.4289,145346.71696129,0
+BNS.US,D,20070222,000000,25.5026,25.6908,25.2514,25.4163,236754.02114647,0
+BNS.US,D,20070223,000000,25.5327,25.5754,25.3746,25.4163,84754.570419041,0
+BNS.US,D,20070226,000000,25.4629,25.5472,25.4289,25.5279,100691.02765706,0
+BNS.US,D,20070227,000000,25.2737,25.4231,24.748,24.876,400666.12314736,0
+BNS.US,D,20070228,000000,24.8818,24.9857,24.748,24.8188,223974.33917451,0
+BNS.US,D,20070301,000000,24.6141,24.6141,23.9992,24.3377,364330.2171211,0
+BNS.US,D,20070302,000000,24.2698,24.457,24.0884,24.2969,193328.25767255,0
+BNS.US,D,20070305,000000,23.9342,24.199,23.9342,23.9915,213640.07553407,0
+BNS.US,D,20070306,000000,24.5211,24.7044,24.3794,24.5995,332194.40986491,0
+BNS.US,D,20070307,000000,24.6578,25.037,24.4978,25.0089,271430.09432545,0
+BNS.US,D,20070308,000000,25.1544,25.2999,25.1283,25.2999,176868.07677837,0
+BNS.US,D,20070309,000000,25.4696,25.7364,25.4231,25.7073,210844.13349568,0
+BNS.US,D,20070312,000000,25.6966,25.9294,25.6791,25.8441,204537.79962811,0
+BNS.US,D,20070313,000000,25.8441,25.9033,25.4415,25.5279,185619.82897746,0
+BNS.US,D,20070314,000000,25.3833,25.5754,25.1641,25.394,190001.37531344,0
+BNS.US,D,20070315,000000,25.5153,25.651,25.4105,25.5657,221875.32074156,0
+BNS.US,D,20070316,000000,25.5657,25.8441,25.5657,25.6908,131336.07820694,0
+BNS.US,D,20070319,000000,25.8315,25.9721,25.6791,25.9187,109098.44186175,0
+BNS.US,D,20070320,000000,26.0953,26.5424,26.0934,26.4008,220473.22591405,0
+BNS.US,D,20070321,000000,26.4076,26.8412,26.3689,26.8412,225897.06480195,0
+BNS.US,D,20070322,000000,26.8732,26.9149,26.4774,26.5357,182471.30132803,0
+BNS.US,D,20070323,000000,26.6171,26.7529,26.4212,26.6055,207863.65103513,0
+BNS.US,D,20070326,000000,26.6976,26.7878,26.5153,26.5832,161282.14324723,0
+BNS.US,D,20070327,000000,26.5832,26.7142,26.5706,26.6851,116623.36108676,0
+BNS.US,D,20070328,000000,26.559,26.559,26.3882,26.4164,74772.892389639,0
+BNS.US,D,20070329,000000,26.5764,26.6899,26.5221,26.6685,143951.83879833,0
+BNS.US,D,20070330,000000,26.623,26.623,26.2922,26.329,188777.63519561,0
+BNS.US,D,20070402,000000,26.3232,26.4387,26.2971,26.3756,107348.91618359,0
+BNS.US,D,20070403,000000,26.4387,26.5881,26.3504,26.4008,104369.46467512,0
+BNS.US,D,20070404,000000,26.4774,26.5424,26.3756,26.4688,108223.16354663,0
+BNS.US,D,20070405,000000,26.6743,26.721,26.5706,26.5832,93511.477378528,0
+BNS.US,D,20070409,000000,26.6326,26.7481,26.5919,26.5919,77931.729559861,0
+BNS.US,D,20070410,000000,26.7733,26.7733,26.4688,26.525,159181.06291012,0
+BNS.US,D,20070411,000000,26.5832,26.7025,26.555,26.6685,88431.976485027,0
+BNS.US,D,20070412,000000,26.7084,26.8674,26.6278,26.721,90011.395070138,0
+BNS.US,D,20070413,000000,26.7995,26.815,26.5357,26.6113,162856.40707195,0
+BNS.US,D,20070416,000000,26.7413,27.0682,26.7316,26.9935,124853.45153385,0
+BNS.US,D,20070417,000000,26.9819,27.1341,26.9198,27.0614,153227.31465358,0
+BNS.US,D,20070418,000000,27.0614,27.399,27.009,27.399,139567.19960611,0
+BNS.US,D,20070419,000000,27.2632,27.334,27.1313,27.172,167234.86055169,0
+BNS.US,D,20070420,000000,27.4106,27.5018,27.2825,27.365,91584.627942775,0
+BNS.US,D,20070423,000000,27.4445,27.5076,27.3718,27.4213,161981.12875683,0
+BNS.US,D,20070424,000000,27.4736,27.85,27.4048,27.5202,232207.52247784,0
+BNS.US,D,20070425,000000,27.591,27.7365,27.5823,27.6948,99818.842198181,0
+BNS.US,D,20070426,000000,27.591,27.8093,27.5202,27.5251,114178.97370733,0
+BNS.US,D,20070427,000000,27.5784,27.7462,27.4852,27.7258,158128.4608374,0
+BNS.US,D,20070430,000000,27.8219,27.8694,27.4048,27.5143,261977.29471261,0
+BNS.US,D,20070501,000000,27.6424,27.687,27.139,27.172,195954.0926179,0
+BNS.US,D,20070502,000000,27.0914,27.1826,26.9266,27.1526,175989.70560702,0
+BNS.US,D,20070503,000000,27.399,27.5396,27.2137,27.331,296471.92032568,0
+BNS.US,D,20070504,000000,27.5076,27.8694,27.5076,27.6346,183347.61059523,0
+BNS.US,D,20070507,000000,27.8616,27.9372,27.5861,27.7511,137642.41207452,0
+BNS.US,D,20070508,000000,27.6424,27.6754,27.5018,27.6472,100867.32046258,0
+BNS.US,D,20070509,000000,27.5823,27.5823,27.2777,27.4736,159706.84847044,0
+BNS.US,D,20070510,000000,27.331,27.365,27.0972,27.1526,149725.17044104,0
+BNS.US,D,20070511,000000,27.009,27.2515,26.8839,27.1933,122753.40214882,0
+BNS.US,D,20070514,000000,27.334,27.6172,27.2398,27.5338,180547.54474851,0
+BNS.US,D,20070515,000000,27.6948,27.9528,27.655,27.9528,135708.34597421,0
+BNS.US,D,20070516,000000,27.8772,28.0896,27.8393,28.0304,133088.69674133,0
+BNS.US,D,20070517,000000,28.1245,28.2943,27.9596,28.2943,154099.50011246,0
+BNS.US,D,20070518,000000,28.3418,28.4863,28.238,28.2448,123454.44956257,0
+BNS.US,D,20070521,000000,28.4164,28.4417,28.2787,28.3874,61821.041420481,0
+BNS.US,D,20070522,000000,28.431,28.4688,28.2739,28.3068,99645.6422489,0
+BNS.US,D,20070523,000000,28.3815,28.494,28.2865,28.4553,97719.823765226,0
+BNS.US,D,20070524,000000,28.5687,28.626,28.1526,28.1584,169331.81708048,0
+BNS.US,D,20070525,000000,28.301,28.5105,28.2739,28.3815,163033.73082955,0
+BNS.US,D,20070529,000000,28.6492,29.1235,28.6095,28.9033,260660.76890765,0
+BNS.US,D,20070530,000000,28.7579,28.9141,28.5047,28.9033,218018.52901382,0
+BNS.US,D,20070531,000000,28.947,29.0557,28.6773,28.7763,219948.47130581,0
+BNS.US,D,20070601,000000,28.7463,29.0382,28.5648,28.9955,178971.21901964,0
+BNS.US,D,20070604,000000,28.7463,28.7763,28.5105,28.6143,267225.87174707,0
+BNS.US,D,20070605,000000,28.6667,28.723,28.3815,28.3815,245514.02096219,0
+BNS.US,D,20070606,000000,28.3815,28.4261,28.014,28.0275,146398.28808192,0
+BNS.US,D,20070607,000000,28.0682,28.1197,27.3825,27.5251,438837.12387435,0
+BNS.US,D,20070608,000000,27.3825,27.9809,27.3776,27.9528,258473.0885959,0
+BNS.US,D,20070611,000000,27.9189,27.9673,27.8161,27.8219,175640.21285222,0
+BNS.US,D,20070612,000000,27.7016,28.14,27.687,27.8161,330091.26762363,0
+BNS.US,D,20070613,000000,27.9121,28.3777,27.8616,28.3777,148325.13751767,0
+BNS.US,D,20070614,000000,28.3418,28.3699,28.0353,28.2865,179322.7736786,0
+BNS.US,D,20070615,000000,28.4261,28.4863,28.2622,28.4068,280711.75589318,0
+BNS.US,D,20070618,000000,28.3495,28.4475,28.1584,28.2176,168116.32457928,0
+BNS.US,D,20070619,000000,28.1808,28.2225,27.9673,28.2041,101747.75353809,0
+BNS.US,D,20070620,000000,28.0944,28.2225,27.9635,28.0789,255144.14433264,0
+BNS.US,D,20070621,000000,27.8345,28.0304,27.5706,27.9013,341472.97857639,0
+BNS.US,D,20070622,000000,27.9256,27.9722,27.6395,27.8093,272128.04888297,0
+BNS.US,D,20070625,000000,27.8772,28.0896,27.8034,27.8548,147094.18073529,0
+BNS.US,D,20070626,000000,28.0498,28.1924,27.9722,28.0682,236931.34490407,0
+BNS.US,D,20070627,000000,27.9256,28.2312,27.8093,28.1808,193501.45762183,0
+BNS.US,D,20070628,000000,28.3621,28.5794,28.14,28.2943,969273.30902058,0
+BNS.US,D,20070629,000000,28.011,28.011,27.655,27.8839,268453.73567322,0
+BNS.US,D,20070702,000000,27.9809,28.0789,27.782,27.9596,192098.33184224,0
+BNS.US,D,20070703,000000,28.0634,28.2671,27.948,28.0896,121182.23118034,0
+BNS.US,D,20070705,000000,27.8393,28.107,27.5484,27.9809,314333.1650953,0
+BNS.US,D,20070706,000000,28.0944,28.2574,27.9528,28.0275,173889.65622198,0
+BNS.US,D,20070709,000000,28.1138,28.175,27.9372,27.9596,199107.77502773,0
+BNS.US,D,20070710,000000,27.782,28.2622,27.782,28.0353,289468.66285266,0
+BNS.US,D,20070711,000000,27.8772,27.9013,27.6948,27.8548,321161.16071487,0
+BNS.US,D,20070712,000000,27.9935,28.3204,27.948,28.2826,394710.31298667,0
+BNS.US,D,20070713,000000,28.3922,28.4902,28.2312,28.3543,152878.85285086,0
+BNS.US,D,20070716,000000,28.3136,28.3777,28.2041,28.3136,275633.28595176,0
+BNS.US,D,20070717,000000,28.3136,28.3495,28.171,28.2516,208036.85098441,0
+BNS.US,D,20070718,000000,28.0789,28.4116,28.0789,28.4116,341472.97857639,0
+BNS.US,D,20070719,000000,28.4116,28.4475,28.2671,28.3922,262324.72556324,0
+BNS.US,D,20070720,000000,28.3699,28.6531,28.2671,28.3495,256373.03921087,0
+BNS.US,D,20070723,000000,28.494,28.5221,28.1303,28.2225,219592.79283853,0
+BNS.US,D,20070724,000000,28.3204,28.5047,28.0896,28.1526,316956.93813649,0
+BNS.US,D,20070725,000000,28.2041,28.4902,27.8093,28.1197,311533.09924858,0
+BNS.US,D,20070726,000000,27.8219,27.8219,27.0555,27.4407,627090.00446172,0
+BNS.US,D,20070727,000000,27.2632,27.4503,26.6278,26.6384,444269.21037888,0
+BNS.US,D,20070730,000000,26.6685,26.7655,26.1778,26.3232,516939.99147933,0
+BNS.US,D,20070731,000000,26.6608,26.6608,26.3824,26.5648,688206.9056122,0
+BNS.US,D,20070801,000000,26.4076,26.5832,25.782,26.4212,659488.70449807,0
+BNS.US,D,20070802,000000,26.7142,26.9149,26.4959,26.7413,389980.30484797,0
+BNS.US,D,20070803,000000,26.7782,26.8277,26.1545,26.1874,479462.82150155,0
+BNS.US,D,20070806,000000,26.1593,26.6579,26.1545,26.6579,154276.82387006,0
+BNS.US,D,20070807,000000,26.6743,26.8053,26.1642,26.4688,492610.55336573,0
+BNS.US,D,20070808,000000,27.0333,27.4794,26.9857,27.4736,482268.04210866,0
+BNS.US,D,20070809,000000,26.6434,27.2292,26.4125,26.4387,594867.59723088,0
+BNS.US,D,20070810,000000,26.171,26.4387,25.782,26.1593,730730.58601694,0
+BNS.US,D,20070813,000000,26.8839,26.9479,25.9556,25.9837,429557.52421077,0
+BNS.US,D,20070814,000000,25.9837,26.3349,25.1835,25.5472,735313.16800834,0
+BNS.US,D,20070815,000000,25.1283,25.8179,24.9478,25.1709,375800.58995266,0
+BNS.US,D,20070816,000000,24.9857,25.6132,24.8062,25.6132,583658.05527532,0
+BNS.US,D,20070817,000000,26.5881,26.8839,26.2408,26.7995,544089.08352914,0
+BNS.US,D,20070820,000000,27.1526,27.2903,26.2922,26.9149,431312.20464933,0
+BNS.US,D,20070821,000000,26.8412,27.1264,26.6384,27.1205,239559.24175357,0
+BNS.US,D,20070822,000000,27.3776,27.719,27.1652,27.4552,253919.37326272,0
+BNS.US,D,20070823,000000,27.9809,28.0789,27.3533,27.495,354258.84626082,0
+BNS.US,D,20070824,000000,27.7317,27.85,27.5542,27.7646,203487.25945955,0
+BNS.US,D,20070827,000000,27.7704,27.8267,27.4668,27.7054,250765.69085289,0
+BNS.US,D,20070828,000000,27.3776,27.5484,27.0507,27.0682,346905.06508093,0
+BNS.US,D,20070829,000000,27.5076,27.719,27.3068,27.6278,355134.12457594,0
+BNS.US,D,20070830,000000,27.3533,27.8548,27.3533,27.5706,288067.59897723,0
+BNS.US,D,20070831,000000,28.0565,28.2574,27.8694,28.2448,275813.70256559,0
+BNS.US,D,20070904,000000,28.2787,28.5988,28.2787,28.4999,271430.09432545,0
+BNS.US,D,20070905,000000,28.332,28.6338,28.2099,28.2671,277558.07348335,0
+BNS.US,D,20070906,000000,28.301,28.301,28.014,28.2865,149725.17044104,0
+BNS.US,D,20070907,000000,27.8772,28.332,27.7646,28.107,429904.95506142,0
+BNS.US,D,20070910,000000,28.0838,28.2622,27.8548,28.0682,285610.84017284,0
+BNS.US,D,20070911,000000,28.3068,28.5853,28.2312,28.4377,188777.63519561,0
+BNS.US,D,20070912,000000,28.4688,28.6832,28.4116,28.6773,117152.23950332,0
+BNS.US,D,20070913,000000,28.7172,28.947,28.6046,28.6221,245514.02096219,0
+BNS.US,D,20070914,000000,28.5542,28.6773,28.3699,28.494,241487.1221414,0
+BNS.US,D,20070917,000000,28.529,28.9528,28.529,28.8889,188427.11148872,0
+BNS.US,D,20070918,000000,29.0382,29.6657,28.882,29.6086,257068.93186423,0
+BNS.US,D,20070919,000000,29.7415,29.8947,29.5522,29.6599,236931.34490407,0
+BNS.US,D,20070920,000000,29.9917,30.0373,29.3186,29.4107,330972.73165122,0
+BNS.US,D,20070921,000000,29.5727,29.6192,29.3535,29.3796,237460.22332062,0
+BNS.US,D,20070924,000000,29.3573,29.6192,29.3573,29.4369,127308.14843408,0
+BNS.US,D,20070925,000000,29.4107,29.6716,29.403,29.6376,245689.28281563,0
+BNS.US,D,20070926,000000,29.6939,29.916,29.6192,29.8151,226424.91226642,0
+BNS.US,D,20070927,000000,30.0373,30.2953,30.012,30.208,193501.45762183,0
+BNS.US,D,20070928,000000,30.012,30.1876,29.9112,29.9781,173365.93256582,0
+BNS.US,D,20071001,000000,30.1372,30.564,30.1372,30.3982,189130.22080664,0
+BNS.US,D,20071002,000000,30.2255,30.4088,30.0819,30.2779,276860.11892583,0
+BNS.US,D,20071003,000000,30.1818,30.4903,29.9849,30.0936,158481.04644844,0
+BNS.US,D,20071004,000000,30.2294,30.2478,30.0286,30.1313,120650.25990755,0
+BNS.US,D,20071005,000000,30.4835,30.6096,30.3341,30.5795,262671.12546181,0
+BNS.US,D,20071008,000000,30.6435,30.6697,30.3613,30.5504,46053.660323428,0
+BNS.US,D,20071009,000000,30.5572,30.5572,30.0547,30.4495,222050.582595,0
+BNS.US,D,20071010,000000,30.3341,30.3923,30.112,30.3419,236931.34490407,0
+BNS.US,D,20071011,000000,30.5572,30.5795,30.2662,30.3341,127654.54833264,0
+BNS.US,D,20071012,000000,30.4437,30.4592,30.2701,30.3341,178085.63118374,0
+BNS.US,D,20071015,000000,30.4495,30.4495,29.8772,29.9849,160061.49598563,0
+BNS.US,D,20071016,000000,29.9743,30.012,29.4475,29.4475,204014.07597195,0
+BNS.US,D,20071017,000000,29.7531,30.0441,29.7056,30.0208,250236.81243634,0
+BNS.US,D,20071018,000000,29.9781,30.1662,29.8772,30.144,154099.50011246,0
+BNS.US,D,20071019,000000,30.2003,30.2953,29.8045,29.8326,192627.21025879,0
+BNS.US,D,20071022,000000,29.2487,29.6086,29.1003,29.5232,274054.89831872,0
+BNS.US,D,20071023,000000,30.0286,30.2701,29.8772,30.0936,262848.44921941,0
+BNS.US,D,20071024,000000,30.0286,30.2255,29.5232,29.723,311182.57554171,0
+BNS.US,D,20071025,000000,30.0703,30.2157,29.562,29.6493,269678.50674314,0
+BNS.US,D,20071026,000000,29.9529,30.6125,29.8375,30.5795,195080.87620694,0
+BNS.US,D,20071029,000000,30.8472,31.4864,30.8143,31.4796,358112.54513232,0
+BNS.US,D,20071030,000000,31.308,31.6475,31.2711,31.6038,202260.42648548,0
+BNS.US,D,20071031,000000,31.8589,32.311,31.7551,32.1033,388058.61017262,0
+BNS.US,D,20071101,000000,32.082,32.2129,31.726,31.9103,274761.10049288,0
+BNS.US,D,20071102,000000,32.5835,32.6378,32.1566,32.2013,328171.63485244,0
+BNS.US,D,20071105,000000,31.7056,32.1207,31.4127,31.9103,252163.66187209,0
+BNS.US,D,20071106,000000,32.18,32.2527,31.8812,32.2013,237106.60675751,0
+BNS.US,D,20071107,000000,32.2876,32.3449,31.1469,31.1973,478242.17423996,0
+BNS.US,D,20071108,000000,31.0597,31.3332,29.9112,30.8365,587692.17076065,0
+BNS.US,D,20071109,000000,30.3506,30.9578,30.2546,30.3739,748448.52844757,0
+BNS.US,D,20071112,000000,30.1391,30.3341,29.6154,29.6493,396640.25527866,0
+BNS.US,D,20071113,000000,29.5989,30.5339,29.5989,30.5048,275146.67657045,0
+BNS.US,D,20071114,000000,30.5795,30.8831,30.4088,30.5097,313127.98211487,0
+BNS.US,D,20071115,000000,29.9917,30.0605,29.0023,29.0499,447248.66188735,0
+BNS.US,D,20071116,000000,29.2487,29.368,28.9392,29.109,462485.10266369,0
+BNS.US,D,20071119,000000,28.8762,28.9645,28.2787,28.5726,591715.97672521,0
+BNS.US,D,20071120,000000,28.431,28.947,28.3418,28.8646,579180.63039598,0
+BNS.US,D,20071121,000000,28.4553,28.5988,28.2826,28.4766,481920.61125802,0
+BNS.US,D,20071123,000000,28.7976,28.9179,28.5929,28.6492,165832.76572418,0
+BNS.US,D,20071126,000000,28.6667,28.8675,28.4688,28.4999,347296.82687097,0
+BNS.US,D,20071127,000000,28.1856,29.2419,28.14,29.1003,520974.10696467,0
+BNS.US,D,20071128,000000,29.1003,30.5048,29.1003,30.4495,439347.44515348,0
+BNS.US,D,20071129,000000,30.1187,30.4088,29.7415,29.9044,314943.48872609,0
+BNS.US,D,20071130,000000,29.9326,30.5213,29.9326,30.2779,460902.59122234,0
+BNS.US,D,20071203,000000,30.3419,30.3982,29.8995,30.0936,338998.69358666,0
+BNS.US,D,20071204,000000,29.8113,30.0286,29.3641,29.7114,288012.95851704,0
+BNS.US,D,20071205,000000,29.6376,29.6376,29.237,29.4175,448298.17110383,0
+BNS.US,D,20071206,000000,29.2137,29.7298,28.9033,29.6657,519057.56704971,0
+BNS.US,D,20071207,000000,30.012,30.012,29.5504,29.6657,270729.0469117,0
+BNS.US,D,20071210,000000,29.4321,29.8326,29.2632,29.8151,321336.42256831,0
+BNS.US,D,20071211,000000,29.8995,30.0984,29.176,29.3641,371920.0863271,0
+BNS.US,D,20071212,000000,29.9218,30.0703,29.1779,29.4989,721654.08391295,0
+BNS.US,D,20071213,000000,29.2244,29.336,28.626,28.8607,391737.04719068,0
+BNS.US,D,20071214,000000,28.8384,29.077,28.5221,28.8384,337306.90122493,0
+BNS.US,D,20071217,000000,28.9276,29.3535,28.8257,29.0023,477719.48153587,0
+BNS.US,D,20071218,000000,28.8199,29.0944,28.431,28.7705,366512.74267246,0
+BNS.US,D,20071219,000000,28.8578,29.2837,28.7405,28.7802,358812.56159401,0
+BNS.US,D,20071220,000000,28.7976,28.9955,28.5687,28.6095,268005.27151883,0
+BNS.US,D,20071221,000000,28.5542,28.8762,28.4068,28.8151,236234.42129863,0
+BNS.US,D,20071224,000000,29.1148,29.5232,29.0702,29.5232,167062.69155448,0
+BNS.US,D,20071226,000000,29.5232,29.5795,29.2632,29.3573,78453.391311862,0
+BNS.US,D,20071227,000000,29.1235,29.5678,27.9673,29.2681,227474.4214829,0
+BNS.US,D,20071228,000000,29.403,29.5232,29.2186,29.3186,218372.14557693,0
+BNS.US,D,20071231,000000,29.2312,29.2487,28.8044,28.8384,219190.7215277,0
+BNS.US,D,20080102,000000,28.9683,28.9955,28.4863,28.5542,374036.6309454,0
+BNS.US,D,20080103,000000,28.5687,28.6221,28.0896,28.3457,277381.78067784,0
+BNS.US,D,20080104,000000,28.1333,28.1333,27.3466,27.4048,332808.85730403,0
+BNS.US,D,20080107,000000,27.4852,27.7054,26.8626,26.9857,547407.71827162,0
+BNS.US,D,20080108,000000,27.2089,27.4329,26.5153,26.5881,443914.56286369,0
+BNS.US,D,20080109,000000,26.5987,26.8586,26.4319,26.7878,664774.39580737,0
+BNS.US,D,20080110,000000,26.559,27.8742,26.4688,27.687,711014.65845711,0
+BNS.US,D,20080111,000000,27.3591,27.8772,27.1526,27.4106,597248.06558142,0
+BNS.US,D,20080114,000000,27.7365,27.782,27.1138,27.1138,339977.06710968,0
+BNS.US,D,20080115,000000,26.9819,27.0459,26.1778,26.6055,531317.64917382,0
+BNS.US,D,20080116,000000,26.3048,26.7927,25.8984,26.267,595575.86130919,0
+BNS.US,D,20080117,000000,26.4125,26.5648,25.5221,25.7936,733983.23982636,0
+BNS.US,D,20080118,000000,25.7985,26.1642,25.0002,25.3892,733580.13756345,0
+BNS.US,D,20080122,000000,24.104,26.0236,24.104,25.5822,1140690.7421569,0
+BNS.US,D,20080123,000000,25.4571,26.7655,25.4571,26.7587,1216514.1747152,0
+BNS.US,D,20080124,000000,27.3932,27.591,26.5153,26.5987,855485.06615121,0
+BNS.US,D,20080125,000000,27.0972,27.0972,26.2097,26.5357,596967.64661591,0
+BNS.US,D,20080128,000000,26.7142,26.815,26.1545,26.8053,543390.09801954,0
+BNS.US,D,20080129,000000,27.1138,27.365,26.8412,27.2632,567198.90533322,0
+BNS.US,D,20080130,000000,27.331,27.8772,27.1313,27.4106,511164.59793247,0
+BNS.US,D,20080131,000000,27.1313,27.5076,26.6976,27.4048,915335.95814862,0
+BNS.US,D,20080201,000000,27.6046,27.9722,27.5076,27.9372,558273.95318485,0
+BNS.US,D,20080204,000000,27.8897,28.0944,27.6793,27.7511,477009.15555341,0
+BNS.US,D,20080205,000000,27.4213,27.4329,26.783,27.1652,679344.84154065,0
+BNS.US,D,20080206,000000,27.4106,27.5076,27.0333,27.1972,533578.52708318,0
+BNS.US,D,20080207,000000,27.0972,27.7258,27.0178,27.1264,712893.05314515,0
+BNS.US,D,20080208,000000,27.4144,27.6046,27.0788,27.3466,468086.26530919,0
+BNS.US,D,20080211,000000,27.331,27.7598,27.0555,27.5143,468645.04133604,0
+BNS.US,D,20080212,000000,27.8742,28.0634,27.5299,27.6686,516242.03692181,0
+BNS.US,D,20080213,000000,27.9121,27.9121,27.6046,27.8345,355840.32675009,0
+BNS.US,D,20080214,000000,27.7888,27.8267,27.3873,27.399,398236.16909703,0
+BNS.US,D,20080215,000000,27.4106,27.5076,26.7481,26.9266,419579.96998969,0
+BNS.US,D,20080219,000000,27.0914,27.172,26.7084,26.9013,449517.78741335,0
+BNS.US,D,20080220,000000,26.6899,27.3466,26.6899,27.2089,502755.12182362,0
+BNS.US,D,20080221,000000,27.2574,27.3825,26.9081,27.0972,462079.93849663,0
+BNS.US,D,20080222,000000,27.1022,27.2777,26.7587,27.2448,460967.54120333,0
+BNS.US,D,20080225,000000,27.6424,27.9528,27.3718,27.9528,674898.34522369,0
+BNS.US,D,20080226,000000,27.719,28.6143,27.719,28.5221,577041.40483195,0
+BNS.US,D,20080227,000000,28.4475,28.9733,28.4116,28.6968,439718.58790194,0
+BNS.US,D,20080228,000000,28.6221,28.9392,28.494,28.5929,580163.12772732,0
+BNS.US,D,20080229,000000,28.3262,28.3262,27.495,27.6899,736014.2154221,0
+BNS.US,D,20080303,000000,27.5706,27.6046,26.5919,26.9314,852291.1766103,0
+BNS.US,D,20080304,000000,26.5221,26.5473,25.5279,26.1186,1279284.7230005,0
+BNS.US,D,20080305,000000,26.3689,26.6278,26.0303,26.6278,1032828.411838,0
+BNS.US,D,20080306,000000,26.4901,26.4959,25.4736,25.4804,1442630.83231,0
+BNS.US,D,20080307,000000,25.4105,26.1128,25.2931,25.8392,1536300.0453566,0
+BNS.US,D,20080310,000000,25.9624,25.9624,25.101,25.2127,1463101.4167917,0
+BNS.US,D,20080311,000000,26.1244,26.4319,25.4105,25.9187,1344813.0680973,0
+BNS.US,D,20080312,000000,25.9837,26.4959,25.719,26.1128,2103760.8125179,0
+BNS.US,D,20080313,000000,25.9246,26.4959,25.5414,26.4959,2182828.6512689,0
+BNS.US,D,20080314,000000,26.427,26.427,25.4473,25.5279,1432791.4256674,0
+BNS.US,D,20080317,000000,24.6141,24.9799,24.1427,24.4978,1298662.4982783,0
+BNS.US,D,20080318,000000,24.586,25.4696,24.5211,25.3988,1300711.0000595,0
+BNS.US,D,20080319,000000,25.6074,25.8509,24.5375,24.5995,1477410.0006969,0
+BNS.US,D,20080320,000000,24.4299,24.8315,23.8459,24.8062,1232291.865333,0
+BNS.US,D,20080324,000000,24.9799,25.8684,24.8857,25.5327,755799.21677123,0
+BNS.US,D,20080325,000000,25.9294,26.3349,25.5715,26.1545,1514928.4087578,0
+BNS.US,D,20080326,000000,25.9352,26.1321,25.2999,25.8509,973746.61009159,0
+BNS.US,D,20080327,000000,26.0381,26.3504,25.8751,26.1487,749957.84229131,0
+BNS.US,D,20080328,000000,26.1244,26.1593,25.1961,25.2,874007.1512035,0
+BNS.US,D,20080331,000000,25.0458,25.8606,24.8702,25.8179,1130205.959513,0
+BNS.US,D,20080401,000000,26.137,26.6055,26.0236,26.5648,976371.41408486,0
+BNS.US,D,20080402,000000,26.6113,26.9819,26.3106,26.4125,732640.94021943,0
+BNS.US,D,20080403,000000,25.8684,26.6976,25.8684,26.5832,548134.53948735,0
+BNS.US,D,20080404,000000,26.4125,26.6608,26.3232,26.4901,467556.35594056,0
+BNS.US,D,20080407,000000,26.5357,26.5987,26.3824,26.5153,452826.11263503,0
+BNS.US,D,20080408,000000,26.459,26.459,25.9983,26.2476,399705.27580968,0
+BNS.US,D,20080409,000000,26.1438,26.1438,25.4862,25.7316,941859.26228644,0
+BNS.US,D,20080410,000000,25.8751,26.1438,25.4163,26.0662,805540.59268143,0
+BNS.US,D,20080411,000000,25.6966,25.8509,25.3154,25.3659,568541.20494014,0
+BNS.US,D,20080414,000000,25.2999,25.3775,24.9051,25.0962,636145.88752412,0
+BNS.US,D,20080415,000000,25.1069,25.2388,24.9614,25.0166,529218.63074087,0
+BNS.US,D,20080416,000000,25.0768,25.9033,25.0768,25.8809,624541.49092229,0
+BNS.US,D,20080417,000000,25.7258,26.0168,25.3988,25.8751,628029.20180573,0
+BNS.US,D,20080418,000000,26.1593,27.1526,26.1593,26.9819,882482.6082454,0
+BNS.US,D,20080421,000000,26.9993,27.3873,26.8519,26.9266,625407.4906687,0
+BNS.US,D,20080422,000000,26.5919,27.2398,26.525,26.815,638545.94396416,0
+BNS.US,D,20080423,000000,26.5919,26.5919,26.2971,26.4736,405113.65041641,0
+BNS.US,D,20080424,000000,26.3601,27.3019,26.3601,26.9819,624102.30533661,0
+BNS.US,D,20080425,000000,27.1205,27.3591,26.815,27.1264,641070.74560576,0
+BNS.US,D,20080428,000000,26.4125,27.5861,26.4076,27.2021,550237.68172862,0
+BNS.US,D,20080429,000000,26.9819,27.4271,26.9353,26.9935,442243.38954354,0
+BNS.US,D,20080430,000000,27.139,27.6793,27.0721,27.2089,585018.91201967,0
+BNS.US,D,20080501,000000,26.8335,27.4668,26.236,27.4144,768099.50602643,0
+BNS.US,D,20080502,000000,27.3873,28.0003,27.3873,27.9063,503436.58114788,0
+BNS.US,D,20080505,000000,27.9809,28.0789,27.5251,27.559,441578.42545255,0
+BNS.US,D,20080506,000000,27.4794,27.6793,27.1205,27.5706,449538.40645493,0
+BNS.US,D,20080507,000000,27.5861,27.591,27.0507,27.1467,428485.33404856,0
+BNS.US,D,20080508,000000,27.0846,27.2574,26.8626,27.0507,412945.79336098,0
+BNS.US,D,20080509,000000,27.009,27.8267,27.009,27.2825,619855.81372299,0
+BNS.US,D,20080512,000000,27.4668,27.623,27.1652,27.5338,306372.15314084,0
+BNS.US,D,20080513,000000,27.7112,27.7112,27.4144,27.5251,317119.82856498,0
+BNS.US,D,20080514,000000,27.7258,28.011,27.623,27.6754,327267.48987911,0
+BNS.US,D,20080515,000000,27.948,28.3874,27.9013,28.3136,428996.68627978,0
+BNS.US,D,20080516,000000,28.4261,28.5929,28.0789,28.1526,423038.81421492,0
+BNS.US,D,20080519,000000,27.9877,28.1245,27.8839,27.8839,320110.62054631,0
+BNS.US,D,20080520,000000,27.9673,28.3136,27.8093,28.011,530593.92081433,0
+BNS.US,D,20080521,000000,28.238,28.3815,27.495,27.6948,532074.36799984,0
+BNS.US,D,20080522,000000,27.7743,27.9412,27.6278,27.8975,509914.05306057,0
+BNS.US,D,20080523,000000,27.782,27.9256,27.3718,27.4736,445236.24342903,0
+BNS.US,D,20080527,000000,27.655,27.8616,27.1826,27.4048,715261.15007074,0
+BNS.US,D,20080528,000000,27.623,28.2739,27.623,28.1808,668168.29005163,0
+BNS.US,D,20080529,000000,28.3204,28.7579,28.2865,28.6667,655354.58666106,0
+BNS.US,D,20080530,000000,28.6095,28.69,28.4417,28.5416,446875.45723473,0
+BNS.US,D,20080602,000000,28.462,28.9276,28.2943,28.6968,645795.59898407,0
+BNS.US,D,20080603,000000,28.7918,29.0023,28.5377,28.7521,682545.94774612,0
+BNS.US,D,20080604,000000,28.6143,29.0382,28.4902,28.8326,700906.17332199,0
+BNS.US,D,20080605,000000,28.9809,29.4592,28.7579,29.3912,601455.38101603,0
+BNS.US,D,20080606,000000,29.0944,29.2632,28.6531,28.6832,626035.34048484,0
+BNS.US,D,20080609,000000,28.6609,28.9887,28.5221,28.5988,678045.84192104,0
+BNS.US,D,20080610,000000,28.4475,28.5542,28.1973,28.4863,880701.12305279,0
+BNS.US,D,20080611,000000,28.7074,28.7579,27.9809,28.0789,672289.0055116,0
+BNS.US,D,20080612,000000,27.4445,28.4116,27.4445,28.0682,557455.37723408,0
+BNS.US,D,20080613,000000,28.0944,28.5047,28.0944,28.3777,549489.21051922,0
+BNS.US,D,20080616,000000,27.6424,29.0246,27.6424,28.8675,794084.65317898,0
+BNS.US,D,20080617,000000,29.0382,29.2778,28.882,29.0673,463817.09274983,0
+BNS.US,D,20080618,000000,28.9179,28.9218,28.3815,28.6667,705565.04576723,0
+BNS.US,D,20080619,000000,28.7763,28.8044,28.1973,28.4213,666588.87146652,0
+BNS.US,D,20080620,000000,28.2244,28.2622,27.7413,27.8219,630670.50103226,0
+BNS.US,D,20080623,000000,28.014,28.014,27.334,27.4144,562851.38041585,0
+BNS.US,D,20080624,000000,27.4552,27.5987,26.9819,27.2632,693197.7446269,0
+BNS.US,D,20080625,000000,26.6384,28.0896,26.6384,27.9809,811729.39801199,0
+BNS.US,D,20080626,000000,28.1808,28.1808,27.1313,27.2574,648841.03142559,0
+BNS.US,D,20080627,000000,27.172,27.7704,26.8626,27.0236,587378.76132863,0
+BNS.US,D,20080630,000000,26.5832,26.8674,25.9033,26.1642,1061435.2701276,0
+BNS.US,D,20080701,000000,25.9246,26.2602,25.5327,26.102,275559.05740207,0
+BNS.US,D,20080702,000000,26.1089,26.6976,25.6074,25.8353,686902.75123219,0
+BNS.US,D,20080703,000000,25.7762,26.1244,25.2185,26.0168,564640.08227301,0
+BNS.US,D,20080707,000000,26.0953,26.6685,25.8548,26.4319,807138.56840397,0
+BNS.US,D,20080708,000000,26.5424,27.0972,26.1952,27.0914,967621.72378993,0
+BNS.US,D,20080709,000000,27.4106,27.4852,26.3824,26.4901,771327.41698594,0
+BNS.US,D,20080710,000000,26.5357,26.9819,26.3756,26.7481,1053296.9344155,0
+BNS.US,D,20080711,000000,26.3048,26.6899,25.5104,25.7655,960997.856682,0
+BNS.US,D,20080714,000000,25.8751,26.2718,24.8508,24.9323,1242375.6076182,0
+BNS.US,D,20080715,000000,24.6733,25.5279,24.0118,24.6627,1740957.4354259,0
+BNS.US,D,20080716,000000,24.9323,26.1487,24.424,26.1321,1419037.4939808,0
+BNS.US,D,20080717,000000,26.6976,27.2292,26.5706,26.9654,1287310.6849359,0
+BNS.US,D,20080718,000000,27.1826,27.6278,27.0788,27.1788,955826.60105347,0
+BNS.US,D,20080721,000000,27.5784,27.9673,27.2137,27.3214,843681.69579812,0
+BNS.US,D,20080722,000000,27.0333,27.9013,26.5832,27.8694,1335686.0493414,0
+BNS.US,D,20080723,000000,27.7413,28.529,27.4794,28.4164,1352037.9802673,0
+BNS.US,D,20080724,000000,28.5163,28.6968,26.9595,27.1205,1437590.5075955,0
+BNS.US,D,20080725,000000,27.3272,27.591,26.8519,27.4892,1023063.2337452,0
+BNS.US,D,20080728,000000,27.2825,27.3776,26.6055,26.6434,751005.28960362,0
+BNS.US,D,20080729,000000,26.6899,27.3272,26.6113,27.3272,1080199.6289185,0
+BNS.US,D,20080730,000000,27.5784,27.9673,27.4213,27.5987,1163325.2950526,0
+BNS.US,D,20080731,000000,27.0555,28.044,27.0555,27.8267,867419.36741834,0
+BNS.US,D,20080801,000000,27.9314,28.0275,27.2961,27.6609,872907.12533515,0
+BNS.US,D,20080804,000000,27.6472,27.7938,27.2137,27.623,417802.6086054,0
+BNS.US,D,20080805,000000,27.5861,28.0498,27.2398,27.8393,1203663.3570497,0
+BNS.US,D,20080806,000000,27.7016,28.107,27.4106,28.0498,721898.41955569,0
+BNS.US,D,20080807,000000,27.6346,28.014,27.0682,27.139,744778.33904614,0
+BNS.US,D,20080808,000000,26.6976,27.3932,26.5706,27.1933,709130.07805661,0
+BNS.US,D,20080811,000000,27.2961,27.3466,26.7248,26.7927,923579.45097274,0
+BNS.US,D,20080812,000000,26.4532,27.1022,26.4465,26.7655,832822.67754944,0
+BNS.US,D,20080813,000000,26.3824,26.4212,25.8053,26.2805,694997.78695693,0
+BNS.US,D,20080814,000000,26.3504,26.559,26.0236,26.5017,780148.24297432,0
+BNS.US,D,20080815,000000,26.7025,26.7025,26.1438,26.3689,658067.02158105,0
+BNS.US,D,20080818,000000,27.0333,27.0333,26.0953,26.2476,785660.74374103,0
+BNS.US,D,20080819,000000,26.2214,26.2214,25.3154,25.4231,794889.82675272,0
+BNS.US,D,20080820,000000,25.6171,25.7936,24.9226,25.7132,855781.98034998,0
+BNS.US,D,20080821,000000,25.7549,26.4212,25.3368,26.102,723961.35466587,0
+BNS.US,D,20080822,000000,26.1545,26.4688,26.0168,26.4688,440062.92589635,0
+BNS.US,D,20080825,000000,26.394,26.394,25.8247,25.9488,517020.4057415,0
+BNS.US,D,20080826,000000,26.0381,26.0381,25.2689,25.3242,957984.38375493,0
+BNS.US,D,20080827,000000,25.5153,26.0876,25.5026,25.9187,696359.67465336,0
+BNS.US,D,20080828,000000,26.3601,26.977,26.1778,26.8674,854762.36874379,0
+BNS.US,D,20080829,000000,26.6976,26.8218,26.1438,26.267,785072.07010389,0
+BNS.US,D,20080902,000000,25.4289,26.1826,25.4289,25.6859,991004.74789496,0
+BNS.US,D,20080903,000000,25.7132,26.0827,25.2689,26.0545,987887.1488079,0
+BNS.US,D,20080904,000000,25.9091,25.9837,25.2689,25.2999,646886.34628371,0
+BNS.US,D,20080905,000000,25.2863,25.3542,24.7732,25.3154,1027578.8038514,0
+BNS.US,D,20080908,000000,25.8867,26.1089,25.2514,25.3542,1335780.8969327,0
+BNS.US,D,20080909,000000,25.4105,25.6908,24.8188,24.9614,3140364.5708694,0
+BNS.US,D,20080910,000000,25.2127,25.6908,24.9342,25.3892,1292249.9763466,0
+BNS.US,D,20080911,000000,24.8974,25.4571,24.8391,25.4571,1429861.4598588,0
+BNS.US,D,20080912,000000,25.2291,25.7549,25.1427,25.6578,1108794.1157831,0
+BNS.US,D,20080915,000000,24.8702,25.5026,24.7189,24.7422,1873116.2133919,0
+BNS.US,D,20080916,000000,23.2203,24.782,23.2203,24.391,2803097.8767756,0
+BNS.US,D,20080917,000000,24.1146,24.1263,23.0428,23.1097,2216289.2319467,0
+BNS.US,D,20080918,000000,23.39,25.5414,23.39,25.3368,3290166.0317643,0
+BNS.US,D,20080919,000000,26.5017,27.4144,25.6578,27.0788,1927868.0164063,0
+BNS.US,D,20080922,000000,27.5299,27.5299,26.2534,26.5832,537890.99962987,0
+BNS.US,D,20080923,000000,26.1593,27.2719,26.1593,27.0459,872992.6943577,0
+BNS.US,D,20080924,000000,27.3068,27.4048,26.6579,27.1264,296177.06803107,0
+BNS.US,D,20080925,000000,27.234,27.4048,26.7927,27.2448,434598.87987736,0
+BNS.US,D,20080926,000000,26.8839,27.4048,26.7355,27.399,377475.88708112,0
+BNS.US,D,20080929,000000,27.0972,27.3466,25.0166,25.6695,460601.55321526,0
+BNS.US,D,20080930,000000,26.0953,26.4639,25.5822,26.2922,292754.30712861,0
+BNS.US,D,20081001,000000,25.8984,26.3882,25.4696,26.1244,597062.49420718,0
+BNS.US,D,20081002,000000,25.6316,25.9033,24.7539,25.2795,965276.30781008,0
+BNS.US,D,20081003,000000,25.0254,25.6763,24.8566,24.8702,453813.76472677,0
+BNS.US,D,20081006,000000,23.8139,24.94,22.4705,24.2921,540459.10125879,0
+BNS.US,D,20081007,000000,23.6228,23.939,22.1387,22.3502,623701.26497786,0
+BNS.US,D,20081008,000000,21.7003,23.1262,21.323,23.1262,785651.46517232,0
+BNS.US,D,20081009,000000,23.133,23.1563,20.1008,20.5286,1127365.6865353,0
+BNS.US,D,20081010,000000,22.3735,22.3735,18.2744,19.6682,1694335.7205069,0
+BNS.US,D,20081013,000000,22.0146,23.1223,20.643,23.1223,627974.56134554,0
+BNS.US,D,20081014,000000,24.782,24.782,20.8535,21.872,2021852.7007891,0
+BNS.US,D,20081015,000000,21.7003,21.7906,20.6139,20.8962,1173624.5063223,0
+BNS.US,D,20081016,000000,20.7304,21.1184,19.8447,20.8991,1247696.3512983,0
+BNS.US,D,20081017,000000,19.8215,22.4132,19.8215,21.1455,1280576.5059555,0
+BNS.US,D,20081020,000000,21.3521,21.905,21.1746,21.905,830284.47353081,0
+BNS.US,D,20081021,000000,22.228,22.228,20.6547,20.7119,822148.19972292,0
+BNS.US,D,20081022,000000,21.0019,21.0019,18.6847,18.805,1275113.4908887,0
+BNS.US,D,20081023,000000,18.222,18.9117,17.0629,17.962,2427469.4558201,0
+BNS.US,D,20081024,000000,15.9901,17.6448,15.8572,17.35,1414767.2904694,0
+BNS.US,D,20081027,000000,16.7098,18.2113,16.1433,16.2064,1102872.327041,0
+BNS.US,D,20081028,000000,16.4159,17.2608,16.0541,17.251,1307368.888586,0
+BNS.US,D,20081029,000000,17.1627,18.513,17.1492,18.061,1410329.0417691,0
+BNS.US,D,20081030,000000,18.8447,19.1231,18.2055,19.1104,1276169.1858176,0
+BNS.US,D,20081031,000000,18.1017,19.6634,18.1017,19.1551,1359118.5591462,0
+BNS.US,D,20081103,000000,18.3374,19.257,18.3374,18.9097,822825.53523885,0
+BNS.US,D,20081104,000000,19.3365,20.1008,19.2172,20.0649,581444.60116159,0
+BNS.US,D,20081105,000000,19.935,20.1832,19.3065,19.3219,766917.00399174,0
+BNS.US,D,20081106,000000,19.3025,19.6265,18.7244,19.0378,1024722.0356404,0
+BNS.US,D,20081107,000000,19.419,19.6314,18.7244,18.8302,883482.63176208,0
+BNS.US,D,20081110,000000,19.2046,19.2909,18.6721,18.7603,609588.56196769,0
+BNS.US,D,20081111,000000,18.6895,18.736,18.1609,18.2395,594415.00926817,0
+BNS.US,D,20081112,000000,17.8699,17.9989,17.0328,17.2239,776989.40580411,0
+BNS.US,D,20081113,000000,17.6342,18.5692,16.7593,18.5479,1463092.1382229,0
+BNS.US,D,20081114,000000,18.222,18.6953,17.4363,17.4363,1065361.1356447,0
+BNS.US,D,20081117,000000,17.3412,17.4547,16.8592,16.8854,1461368.3863468,0
+BNS.US,D,20081118,000000,16.8814,17.3412,16.5953,17.2413,1038319.2626111,0
+BNS.US,D,20081119,000000,16.7535,17.0861,15.9271,16.0541,1305224.5082615,0
+BNS.US,D,20081120,000000,15.4479,15.6235,13.5021,13.6534,2553774.4878812,0
+BNS.US,D,20081121,000000,13.8872,14.443,12.761,13.8872,2451118.4655616,0
+BNS.US,D,20081124,000000,14.3508,15.4876,13.3692,15.0957,1377331.3585748,0
+BNS.US,D,20081125,000000,15.7272,15.9445,14.8882,15.4934,1553595.2974348,0
+BNS.US,D,20081126,000000,15.0957,15.4934,14.67,15.4808,872640.10874667,0
+BNS.US,D,20081128,000000,15.1656,15.863,15.0482,15.8572,391625.70436614,0
+BNS.US,D,20081201,000000,16.3887,16.6584,15.8106,15.9028,1802226.9174841,0
+BNS.US,D,20081202,000000,16.2034,16.3732,14.5574,14.8629,1839897.9064527,0
+BNS.US,D,20081203,000000,14.4139,15.5371,14.2732,15.2461,2048462.6049016,0
+BNS.US,D,20081204,000000,15.0055,15.6748,14.0831,14.409,1334823.1424512,0
+BNS.US,D,20081205,000000,14.2063,15.1462,13.9774,15.1142,1448773.244797,0
+BNS.US,D,20081208,000000,15.6981,16.6225,15.6981,15.8359,1182550.4894228,0
+BNS.US,D,20081209,000000,15.7039,15.7039,14.3605,14.5206,1394444.132135,0
+BNS.US,D,20081210,000000,14.7863,14.8688,13.8367,14.1268,1315981.4622544,0
+BNS.US,D,20081211,000000,13.9919,14.7282,13.7815,13.8765,989455.22692013,0
+BNS.US,D,20081212,000000,13.4817,14.4701,13.4817,14.3004,1230205.2183251,0
+BNS.US,D,20081215,000000,14.5739,14.5739,13.8115,14.3217,1095864.9457597,0
+BNS.US,D,20081216,000000,13.955,14.3004,13.5806,14.2732,1411453.8104872,0
+BNS.US,D,20081217,000000,14.2732,14.3052,13.8493,14.1044,953965.73255078,0
+BNS.US,D,20081218,000000,14.4294,14.4294,13.569,13.8872,1412615.6934804,0
+BNS.US,D,20081219,000000,13.9648,13.9977,13.3895,13.6427,1465161.2590456,0
+BNS.US,D,20081222,000000,13.8367,14.0201,13.6718,13.8319,897429.35148753,0
+BNS.US,D,20081223,000000,13.8551,14.2732,13.8493,14.1044,886616.72608241,0
+BNS.US,D,20081224,000000,14.1345,14.2286,14.0482,14.1481,278484.89940242,0
+BNS.US,D,20081226,000000,14.2208,14.2208,13.9919,14.1655,187917.82116168,0
+BNS.US,D,20081229,000000,14.0579,14.7184,14.0579,14.6301,762588.03621179,0
+BNS.US,D,20081230,000000,14.5739,15.2083,14.345,15.1714,605480.21793266,0
+BNS.US,D,20081231,000000,15.1782,15.6235,15.1025,15.5313,800213.66328896,0
+BNS.US,D,20090102,000000,15.4808,15.7039,15.0579,15.5856,549274.77248679,0
+BNS.US,D,20090105,000000,15.6118,15.9784,15.2577,15.7951,848423.04440969,0
+BNS.US,D,20090106,000000,16.0706,16.4334,16.0706,16.2403,1128697.6766213,0
+BNS.US,D,20090107,000000,16.1976,16.2859,15.799,16.0706,907745.05799054,0
+BNS.US,D,20090108,000000,15.8814,16.2752,15.83,16.2034,903154.22838252,0
+BNS.US,D,20090109,000000,16.2112,16.219,15.7204,15.8746,957803.96714109,0
+BNS.US,D,20090112,000000,15.7272,15.7437,14.5739,14.7049,1198440.5538173,0
+BNS.US,D,20090113,000000,14.5574,14.8882,14.5206,14.7912,1164834.6088963,0
+BNS.US,D,20090114,000000,14.4468,14.4866,13.8319,13.9696,1066502.3995962,0
+BNS.US,D,20090115,000000,14.0579,14.282,13.3586,14.1559,1516788.2463084,0
+BNS.US,D,20090116,000000,14.57,14.8377,13.4895,13.9599,2453359.7553814,0
+BNS.US,D,20090120,000000,13.6359,13.6359,12.826,12.8299,1464571.5544564,0
+BNS.US,D,20090121,000000,13.2528,13.5128,12.501,13.5021,1399045.2712638,0
+BNS.US,D,20090122,000000,13.4759,13.4759,12.6931,12.7571,1639472.5746679,0
+BNS.US,D,20090123,000000,12.4827,13.1635,12.4157,12.9279,1407022.7784515,0
+BNS.US,D,20090126,000000,13.1432,13.5321,12.8027,13.0423,1274774.3076546,0
+BNS.US,D,20090127,000000,13.1936,13.7921,13.1412,13.7436,1775191.230163,0
+BNS.US,D,20090128,000000,14.3265,15.1462,14.3265,14.6301,2350659.4021222,0
+BNS.US,D,20090129,000000,14.4595,14.6301,13.8251,13.9299,1153183.8194509,0
+BNS.US,D,20090130,000000,13.9036,13.9036,13.3779,13.7048,2318298.8473128,0
+BNS.US,D,20090202,000000,13.2838,13.7679,13.246,13.603,1477650.2125313,0
+BNS.US,D,20090203,000000,13.7494,14.0647,13.5389,13.9648,979597.26314022,0
+BNS.US,D,20090204,000000,14.1268,14.3101,13.6359,13.7815,1161229.3694759,0
+BNS.US,D,20090205,000000,13.6486,14.1956,13.4962,14.1151,1221801.9279286,0
+BNS.US,D,20090206,000000,13.9357,14.5507,13.8018,14.2955,1447649.5070308,0
+BNS.US,D,20090209,000000,14.5108,14.798,14.3052,14.6991,1176196.7317596,0
+BNS.US,D,20090210,000000,14.67,14.7184,13.7223,13.8319,1732191.2498976,0
+BNS.US,D,20090211,000000,13.86,13.9696,13.5447,13.6951,1439899.8402526,0
+BNS.US,D,20090212,000000,13.5321,13.7757,13.2062,13.7436,2019296.9705851,0
+BNS.US,D,20090213,000000,13.8425,13.955,13.5021,13.5321,1196178.6449558,0
+BNS.US,D,20090217,000000,13.6572,13.6572,12.1509,12.1673,2382117.8738625,0
+BNS.US,D,20090218,000000,12.4215,12.5098,11.7222,11.8619,2288377.5251224,0
+BNS.US,D,20090219,000000,12.2207,12.2732,11.6969,11.9191,1911249.068892,0
+BNS.US,D,20090220,000000,11.4767,11.728,11.1431,11.4195,3186672.8763564,0
+BNS.US,D,20090223,000000,11.5175,11.7736,10.9889,11.0315,2747560.4882769,0
+BNS.US,D,20090224,000000,11.051,11.9754,11.0025,11.9754,2328533.1086016,0
+BNS.US,D,20090225,000000,12.0821,12.7222,11.2818,12.4031,3198100.9801527,0
+BNS.US,D,20090226,000000,12.7911,13.5321,12.7911,13.149,3612956.0967641,0
+BNS.US,D,20090227,000000,12.9114,13.0133,12.3459,12.8589,3481900.4375227,0
+BNS.US,D,20090302,000000,12.3652,12.4593,11.5689,11.8124,3210426.0122577,0
+BNS.US,D,20090303,000000,12.0821,12.3177,11.6339,11.954,3852857.6146079,0
+BNS.US,D,20090304,000000,12.3963,12.4593,11.8483,12.31,2996735.4200718,0
+BNS.US,D,20090305,000000,11.891,12.1238,11.501,11.5932,2417222.8231064,0
+BNS.US,D,20090306,000000,11.6785,11.9646,11.3061,11.6203,3346173.534411,0
+BNS.US,D,20090309,000000,11.3624,11.6135,11.1072,11.1926,2479107.7835558,0
+BNS.US,D,20090310,000000,11.7057,12.7057,11.5417,12.6999,3063432.8648262,0
+BNS.US,D,20090311,000000,12.9279,13.2906,12.4681,12.8154,2817658.012988,0
+BNS.US,D,20090312,000000,12.7057,13.5273,12.5477,13.4817,3122442.4999271,0
+BNS.US,D,20090313,000000,13.6999,13.7262,13.0889,13.5021,1897345.6491539,0
+BNS.US,D,20090316,000000,13.7679,14.2732,13.7165,13.7863,2893215.4599098,0
+BNS.US,D,20090317,000000,13.7048,14.2412,13.5806,14.2353,2962816.0657188,0
+BNS.US,D,20090318,000000,14.1345,14.8261,13.9599,14.7757,3759249.2277339,0
+BNS.US,D,20090319,000000,15.184,15.2577,14.3546,14.4294,3038041.5460713,0
+BNS.US,D,20090320,000000,14.3411,14.5108,14.0434,14.1559,2358078.1332832,0
+BNS.US,D,20090323,000000,14.7815,15.3693,14.5846,15.3557,2882860.5772279,0
+BNS.US,D,20090324,000000,15.2694,15.4052,14.8814,14.9163,3335715.5565211,0
+BNS.US,D,20090325,000000,15.1084,15.4808,14.4362,14.7863,3755317.1765044,0
+BNS.US,D,20090326,000000,15.054,15.054,14.5778,14.798,3485556.1935949,0
+BNS.US,D,20090327,000000,14.5874,14.8435,14.3546,14.6001,2953223.0566233,0
+BNS.US,D,20090330,000000,14.1093,14.1093,13.5273,13.6321,2494760.7289721,0
+BNS.US,D,20090331,000000,13.9599,14.1811,13.7679,14.0026,3333287.6643749,0
+BNS.US,D,20090401,000000,13.8367,14.5312,13.6359,14.4759,2969055.3877013,0
+BNS.US,D,20090402,000000,14.9978,15.2141,14.8688,15.0172,2505853.7733427,0
+BNS.US,D,20090403,000000,14.7553,15.1617,14.6602,14.9861,2850211.3558363,0
+BNS.US,D,20090406,000000,14.7863,14.831,14.4701,14.831,2200632.162722,0
+BNS.US,D,20090407,000000,14.409,14.4759,14.1898,14.2063,1672021.7937079,0
+BNS.US,D,20090408,000000,14.3101,14.3847,13.9977,14.2703,1078586.1889147,0
+BNS.US,D,20090409,000000,14.8814,15.1142,14.8202,15.1142,1572524.6085583,0
+BNS.US,D,20090413,000000,15.0055,15.4188,14.9056,15.3373,1437839.9979986,0
+BNS.US,D,20090414,000000,15.3422,15.7951,15.281,15.3217,2372278.46722,0
+BNS.US,D,20090415,000000,15.3557,15.67,15.2141,15.6399,1660518.4304097,0
+BNS.US,D,20090416,000000,15.96,15.96,15.3887,15.6797,1433440.9254773,0
+BNS.US,D,20090417,000000,15.7787,16.3305,15.7039,16.0909,1801609.3771887,0
+BNS.US,D,20090420,000000,15.67,15.67,14.9803,14.992,1710410.3253234,0
+BNS.US,D,20090421,000000,14.8571,15.8872,14.4759,15.7951,2511141.5265562,0
+BNS.US,D,20090422,000000,15.6526,16.2752,15.4479,15.5856,1831854.4183319,0
+BNS.US,D,20090423,000000,15.604,16.1549,15.604,16.1549,1487842.2047848,0
+BNS.US,D,20090424,000000,16.2752,16.6923,16.2752,16.5837,2317921.5188519,0
+BNS.US,D,20090427,000000,16.2345,16.5401,15.9329,16.0182,1386847.0462644,0
+BNS.US,D,20090428,000000,15.6797,16.1657,15.6797,15.9212,787513.36462709,0
+BNS.US,D,20090429,000000,16.3422,16.7137,16.2694,16.5585,1074256.1901827,0
+BNS.US,D,20090430,000000,16.8174,17.1783,16.2345,16.252,1464903.5210259,0
+BNS.US,D,20090501,000000,16.3596,16.4285,16.1899,16.3383,1073875.7688655,0
+BNS.US,D,20090504,000000,16.7438,17.2335,16.5216,17.2335,1630279.574979,0
+BNS.US,D,20090505,000000,17.1783,17.8126,17.1084,17.6061,1703938.0081712,0
+BNS.US,D,20090506,000000,17.9688,18.479,17.7021,18.3122,1870856.3664346,0
+BNS.US,D,20090507,000000,18.6895,19.1435,17.6109,17.639,1882050.444109,0
+BNS.US,D,20090508,000000,17.8592,18.7651,17.8592,18.7651,1496037.2428612,0
+BNS.US,D,20090511,000000,18.5654,18.5654,18.1347,18.2055,1215937.872503,0
+BNS.US,D,20090512,000000,18.4441,18.4441,17.5624,17.9542,1190901.2012632,0
+BNS.US,D,20090513,000000,17.4964,17.6865,16.8039,16.8447,1684928.2827855,0
+BNS.US,D,20090514,000000,16.7214,17.5624,16.7214,17.3083,1652963.6135745,0
+BNS.US,D,20090515,000000,17.3257,17.5313,16.9028,17.0328,1374743.6688563,0
+BNS.US,D,20090518,000000,17.4441,17.9989,17.3791,17.9931,906193.47511157,0
+BNS.US,D,20090519,000000,18.0978,18.0978,17.7021,17.8447,1480138.9308501,0
+BNS.US,D,20090520,000000,18.0803,18.6284,18.0803,18.4441,1910527.4024366,0
+BNS.US,D,20090521,000000,18.1405,18.1463,17.7845,17.865,1610790.4568766,0
+BNS.US,D,20090522,000000,18.0135,18.4198,17.7923,18.2967,1185992.8384148,0
+BNS.US,D,20090526,000000,18.351,19.8846,18.351,19.7895,1913459.4301494,0
+BNS.US,D,20090527,000000,19.9864,19.9971,19.2269,19.2754,2401022.4421361,0
+BNS.US,D,20090528,000000,19.7012,20.0029,19.3065,19.4267,2113911.5666883,0
+BNS.US,D,20090529,000000,19.7526,20.0843,19.2511,20.034,1885760.8406415,0
+BNS.US,D,20090601,000000,20.2259,20.8245,20.2259,20.5189,1695173.8845472,0
+BNS.US,D,20090602,000000,20.5975,21.0621,20.5053,20.9554,1340322.2408409,0
+BNS.US,D,20090603,000000,20.6139,20.6324,19.9078,19.9971,1513394.3520641,0
+BNS.US,D,20090604,000000,20.1435,20.775,19.9922,20.7555,1270654.6231467,0
+BNS.US,D,20090605,000000,20.7555,20.7555,20.2075,20.4433,1684699.411424,0
+BNS.US,D,20090608,000000,20.3676,20.7187,20.1066,20.6324,1242722.0075168,0
+BNS.US,D,20090609,000000,21.1009,21.1417,20.6731,20.8108,1131233.8187359,0
+BNS.US,D,20090610,000000,20.969,20.9767,20.3734,20.7304,1112922.0479076,0
+BNS.US,D,20090611,000000,20.7623,21.1561,20.7623,20.9496,1254310.9398374,0
+BNS.US,D,20090612,000000,20.6324,20.8904,20.451,20.8157,894583.92374933,0
+BNS.US,D,20090615,000000,20.4995,20.4995,19.9282,20.1891,908627.55297021,0
+BNS.US,D,20090616,000000,20.259,20.451,19.8651,19.9747,884246.56725266,0
+BNS.US,D,20090617,000000,19.8942,20.2201,19.6682,19.9282,1476556.3723754,0
+BNS.US,D,20090618,000000,20.2133,20.2832,19.707,20.2832,1007193.7883923,0
+BNS.US,D,20090619,000000,20.3986,20.6731,20.259,20.6285,796331.09775924,0
+BNS.US,D,20090622,000000,20.2201,20.4569,20.0775,20.259,1346407.9509635,0
+BNS.US,D,20090623,000000,20.3123,20.4296,19.8622,20.1066,974429.10036793,0
+BNS.US,D,20090624,000000,20.2658,20.579,20.029,20.1784,1041125.5141703,0
+BNS.US,D,20090625,000000,20.1008,20.6139,19.9864,20.6139,788627.82382455,0
+BNS.US,D,20090626,000000,20.6324,21.4375,20.5286,21.3521,1450672.2585266,0
+BNS.US,D,20090629,000000,21.4026,21.8487,21.4026,21.8216,785807.13893625,0
+BNS.US,D,20090630,000000,21.8652,21.9622,21.1969,21.4132,930048.6752688,0
+BNS.US,D,20090701,000000,21.6354,21.8953,21.5024,21.7148,438007.20745071,0
+BNS.US,D,20090702,000000,21.3336,21.4743,20.9175,21.0582,842324.96286208,0
+BNS.US,D,20090706,000000,20.9457,21.2696,20.7555,21.0873,892518.92673499,0
+BNS.US,D,20090707,000000,21.0873,21.1455,20.2658,20.2696,928587.81617278,0
+BNS.US,D,20090708,000000,20.3025,20.4365,19.3927,19.7352,1724117.8641666,0
+BNS.US,D,20090709,000000,19.9747,20.0155,19.5092,19.7769,1084763.6537724,0
+BNS.US,D,20090710,000000,19.577,19.9282,19.4383,19.8894,669047.69217505,0
+BNS.US,D,20090713,000000,20.1232,20.5732,19.6731,20.5732,774555.32794546,0
+BNS.US,D,20090714,000000,20.8962,21.2542,20.7623,21.1688,816841.88937203,0
+BNS.US,D,20090715,000000,21.5742,22.2203,21.5742,22.1329,1132140.0256133,0
+BNS.US,D,20090716,000000,21.8652,22.1844,21.8584,22.0098,661107.29926218,0
+BNS.US,D,20090717,000000,22.1562,22.1562,21.8216,21.969,459893.28913695,0
+BNS.US,D,20090720,000000,22.2891,22.4822,22.0583,22.2416,561051.33808582,0
+BNS.US,D,20090721,000000,22.5452,22.5743,22.0146,22.2736,848850.8895225,0
+BNS.US,D,20090722,000000,22.2145,22.6548,22.0893,22.3619,953199.73515604,0
+BNS.US,D,20090723,000000,22.2891,23.0816,22.2736,23.0234,982728.26460431,0
+BNS.US,D,20090724,000000,23.1097,23.9342,22.8692,23.9216,1237364.1495619,0
+BNS.US,D,20090727,000000,23.9284,24.4415,23.6897,24.3047,1179091.6451976,0
+BNS.US,D,20090728,000000,23.9915,24.4376,23.6228,23.8973,996537.86770324,0
+BNS.US,D,20090729,000000,23.8236,23.8925,23.4405,23.7703,800762.12979502,0
+BNS.US,D,20090730,000000,24.2193,24.2465,23.8081,23.9915,988770.67473965,0
+BNS.US,D,20090731,000000,24.1331,24.652,24.0282,24.391,1091248.3423497,0
+BNS.US,D,20090803,000000,24.8315,25.3988,24.652,25.2243,1307323.5266945,0
+BNS.US,D,20090804,000000,24.8634,24.876,24.3532,24.8247,1225730.8863019,0
+BNS.US,D,20090805,000000,24.8915,25.651,24.8247,25.2185,2121229.2645454,0
+BNS.US,D,20090806,000000,25.4571,25.4571,24.36,24.4162,921897.9681318,0
+BNS.US,D,20090807,000000,24.5714,24.8508,24.3164,24.4114,1371880.7149328,0
+BNS.US,D,20090810,000000,24.1728,24.3532,23.6829,23.908,561999.81399855,0
+BNS.US,D,20090811,000000,23.5394,23.5394,22.7867,22.8226,1020081.7203326,0
+BNS.US,D,20090812,000000,22.7236,23.3027,22.6801,23.0186,750822.81108563,0
+BNS.US,D,20090813,000000,23.3076,23.5462,23.0428,23.3454,509776.93643406,0
+BNS.US,D,20090814,000000,23.4366,23.5026,22.7343,23.0922,815363.50409066,0
+BNS.US,D,20090817,000000,22.4705,22.5674,22.1979,22.4822,794293.93645103,0
+BNS.US,D,20090818,000000,22.5345,22.8634,22.4132,22.7916,584078.68372357,0
+BNS.US,D,20090819,000000,22.3697,23.2872,22.3444,23.1447,914926.67017323,0
+BNS.US,D,20090820,000000,23.0922,23.6296,23.0593,23.5734,627464.24006641,0
+BNS.US,D,20090821,000000,23.8459,24.0807,23.714,23.8197,717596.2565298,0
+BNS.US,D,20090824,000000,24.0982,24.2048,23.5967,23.714,1205327.3137053,0
+BNS.US,D,20090825,000000,23.9216,24.5133,23.9216,24.4473,1169463.5837313,0
+BNS.US,D,20090826,000000,24.4376,24.4415,23.8013,24.3668,924208.33174095,0
+BNS.US,D,20090827,000000,24.4764,25.2514,24.4619,25.2291,1493307.2817559,0
+BNS.US,D,20090828,000000,25.3775,25.3775,24.1146,24.23,2111778.5268367,0
+BNS.US,D,20090831,000000,23.8013,23.9992,23.5792,23.9488,1564005.851529,0
+BNS.US,D,20090901,000000,23.6432,23.9488,22.6801,22.7052,2245146.6115915,0
+BNS.US,D,20090902,000000,22.5452,22.6548,22.1786,22.2057,1765383.7830349,0
+BNS.US,D,20090903,000000,22.3551,22.8429,22.1688,22.7751,1262884.3373269,0
+BNS.US,D,20090904,000000,23.0428,23.5792,22.94,23.5792,833481.45592795,0
+BNS.US,D,20090908,000000,24.1098,24.1263,23.5559,23.747,1340252.1360995,0
+BNS.US,D,20090909,000000,23.5792,23.7577,23.1165,23.2261,1619018.4854195,0
+BNS.US,D,20090910,000000,23.2406,23.8411,23.1999,23.8411,2373217.664564,0
+BNS.US,D,20090911,000000,23.8411,24.2135,23.6965,24.1331,2354007.934475,0
+BNS.US,D,20090914,000000,23.8866,24.6073,23.7509,24.5686,1738882.1288908,0
+BNS.US,D,20090915,000000,24.8139,25.8684,24.7082,25.813,3627636.8543698,0
+BNS.US,D,20090916,000000,25.9352,26.0827,25.6132,26.0236,1418573.5655452,0
+BNS.US,D,20090917,000000,25.9187,26.329,25.7258,25.7868,1521014.1188805,0
+BNS.US,D,20090918,000000,25.9779,26.1186,25.7549,26.1089,906533.68929766,0
+BNS.US,D,20090921,000000,25.4105,25.5221,25.1427,25.3057,926854.7857279,0
+BNS.US,D,20090922,000000,25.7616,25.7616,25.4473,25.719,1245415.8852994,0
+BNS.US,D,20090923,000000,25.6462,26.0109,25.4629,25.5153,1484595.7366879,0
+BNS.US,D,20090924,000000,25.651,25.8053,24.5714,24.713,1574310.2175592,0
+BNS.US,D,20090925,000000,24.5995,25.0089,24.556,24.8634,720743.75322714,0
+BNS.US,D,20090928,000000,24.9478,25.5754,24.9478,25.4571,513999.71614987,0
+BNS.US,D,20090929,000000,25.4046,25.7936,25.3775,25.719,800399.23466319,0
+BNS.US,D,20090930,000000,26.0662,26.1089,25.651,26.0303,785895.80081505,0
+BNS.US,D,20091001,000000,26.0953,26.236,25.2582,25.2737,957999.84803611,0
+BNS.US,D,20091002,000000,24.6578,24.876,24.168,24.3668,1090345.2283284,0
+BNS.US,D,20091005,000000,24.4415,25.2582,24.4415,25.1069,724226.30935019,0
+BNS.US,D,20091006,000000,25.5967,25.9033,25.1641,25.4571,805274.60704504,0
+BNS.US,D,20091007,000000,25.4571,25.7499,25.2,25.6462,593727.36423144,0
+BNS.US,D,20091008,000000,25.8916,25.9556,25.5754,25.6171,804636.4477081,0
+BNS.US,D,20091009,000000,25.8053,26.0168,25.6248,25.8684,476169.96056106,0
+BNS.US,D,20091012,000000,26.1321,26.2097,25.9033,26.0827,218854.63114993,0
+BNS.US,D,20091013,000000,26.0603,26.2097,25.5822,25.621,691899.77595937,0
+BNS.US,D,20091014,000000,26.1826,26.3184,25.8867,26.1778,465072.79238212,0
+BNS.US,D,20091015,000000,25.9915,26.3436,25.8548,25.8916,639071.72952448,0
+BNS.US,D,20091016,000000,25.5366,25.7704,25.5279,25.6647,717210.68045223,0
+BNS.US,D,20091019,000000,25.8548,26.0109,25.5327,25.9488,548995.38447336,0
+BNS.US,D,20091020,000000,25.8867,25.8867,25.2999,25.3611,650006.00727493,0
+BNS.US,D,20091021,000000,25.265,25.6859,25.1641,25.1835,814648.02334779,0
+BNS.US,D,20091022,000000,25.101,25.5153,24.8391,25.489,1051160.8017078,0
+BNS.US,D,20091023,000000,25.5026,25.5026,24.9799,25.1283,746939.21460383,0
+BNS.US,D,20091026,000000,25.0817,25.2795,24.4938,24.5433,1448906.2376151,0
+BNS.US,D,20091027,000000,24.5084,24.5084,23.8411,23.875,1265750.3841067,0
+BNS.US,D,20091028,000000,23.617,24.0515,23.0719,23.8712,1474073.839769,0
+BNS.US,D,20091029,000000,24.0758,24.3318,23.7906,24.0982,1198317.8705199,0
+BNS.US,D,20091030,000000,23.9148,24.0176,23.3454,23.8595,1878829.749814,0
+BNS.US,D,20091102,000000,23.9614,24.4686,23.7218,24.3968,2057747.3593256,0
+BNS.US,D,20091103,000000,24.1427,24.6976,24.0942,24.6452,1287492.1325018,0
+BNS.US,D,20091104,000000,24.9323,25.1961,24.8247,24.9284,1627683.637644,0
+BNS.US,D,20091105,000000,24.8566,25.2291,24.8315,25.2291,998081.20296558,0
+BNS.US,D,20091106,000000,24.8188,25.2127,24.6937,24.7994,1150017.7656162,0
+BNS.US,D,20091109,000000,25.4289,25.8053,25.4231,25.6859,783606.05624747,0
+BNS.US,D,20091110,000000,25.553,25.8179,25.5472,25.7132,956107.02001897,0
+BNS.US,D,20091111,000000,25.9721,26.2718,25.9187,26.1128,999481.23588894,0
+BNS.US,D,20091112,000000,25.9983,26.3601,25.8867,26.0458,968135.1379253,0
+BNS.US,D,20091113,000000,26.2408,26.4387,26.0303,26.3601,684040.82826074,0
+BNS.US,D,20091116,000000,26.4465,26.7655,26.3824,26.6384,831060.78044634,0
+BNS.US,D,20091117,000000,26.3232,26.6434,26.2718,26.6326,768381.98689608,0
+BNS.US,D,20091118,000000,26.6899,26.815,26.459,26.6113,517588.46033705,0
+BNS.US,D,20091119,000000,26.3048,26.4736,25.9556,26.2805,645437.85861263,0
+BNS.US,D,20091120,000000,26.0381,26.1487,25.7868,25.9837,449208.50178963,0
+BNS.US,D,20091123,000000,26.4688,26.6171,26.4076,26.555,510685.20521571,0
+BNS.US,D,20091124,000000,26.5648,26.8102,26.2155,26.623,560502.87157977,0
+BNS.US,D,20091125,000000,26.977,27.1264,26.7413,26.8586,732673.93068596,0
+BNS.US,D,20091127,000000,25.1583,26.0953,25.101,25.8548,594091.29031535,0
+BNS.US,D,20091130,000000,25.9867,26.4639,25.9721,26.3436,658876.31896311,0
+BNS.US,D,20091201,000000,26.623,27.2292,26.623,27.1022,669536.36346053,0
+BNS.US,D,20091202,000000,27.0914,27.2903,26.7413,26.8965,457345.8065496,0
+BNS.US,D,20091203,000000,26.8451,26.9993,26.2718,26.2855,390740.11653023,0
+BNS.US,D,20091204,000000,26.7995,27.0284,26.1244,26.2805,793045.45348329,0
+BNS.US,D,20091207,000000,26.3126,26.7316,26.0109,26.3504,493443.56264561,0
+BNS.US,D,20091208,000000,25.7549,25.9246,25.3426,25.5153,1017887.8543084,0
+BNS.US,D,20091209,000000,25.7073,25.7132,25.1283,25.6647,777978.08884792,0
+BNS.US,D,20091210,000000,25.8684,25.9867,25.4357,25.8353,602015.18799496,0
+BNS.US,D,20091211,000000,25.8247,25.9837,25.3494,25.5754,532502.21311265,0
+BNS.US,D,20091214,000000,25.5822,26.1642,25.5153,25.9624,607634.90777788,0
+BNS.US,D,20091215,000000,25.9033,26.1642,25.8353,26.0168,469456.40062226,0
+BNS.US,D,20091216,000000,26.1642,26.427,25.9721,26.137,495454.95015184,0
+BNS.US,D,20091217,000000,25.7364,25.9556,25.6966,25.8053,688837.84828458,0
+BNS.US,D,20091218,000000,25.9091,26.1545,25.7499,25.9246,700769.05669548,0
+BNS.US,D,20091221,000000,26.1438,26.4008,25.7704,25.9091,559482.2290215,0
+BNS.US,D,20091222,000000,26.0497,26.329,25.9246,26.3184,380562.55760581,0
+BNS.US,D,20091223,000000,26.4076,26.6384,26.2563,26.329,636895.3896856,0
+BNS.US,D,20091224,000000,26.3184,26.5987,26.3184,26.5987,155817.06627617,0
+BNS.US,D,20091228,000000,26.7481,26.8965,26.4901,26.8907,297867.82944072,0
+BNS.US,D,20091229,000000,26.942,27.1205,26.8412,27.0381,809022.1178524,0
+BNS.US,D,20091230,000000,26.7481,26.9654,26.6802,26.9198,382512.08798731,0
+BNS.US,D,20091231,000000,26.8907,26.9518,26.6899,26.6899,431369.93796576,0
+BNS.US,D,20100104,000000,27.1313,27.1933,26.4774,26.7481,592340.73368511,0
+BNS.US,D,20100105,000000,26.9198,27.0061,26.427,26.5017,380538.84570799,0
+BNS.US,D,20100106,000000,26.6278,26.6802,26.2155,26.2922,488097.04516363,0
+BNS.US,D,20100107,000000,26.3232,26.3504,25.8247,25.9091,1269387.5830415,0
+BNS.US,D,20100108,000000,25.9837,26.267,25.9149,26.267,814614.00192919,0
+BNS.US,D,20100111,000000,26.5473,26.5473,25.8548,25.9721,550686.14588301,0
+BNS.US,D,20100112,000000,25.8392,25.8392,25.2999,25.5472,806992.17320874,0
+BNS.US,D,20100113,000000,25.6966,25.9149,25.4531,25.7868,530537.21844998,0
+BNS.US,D,20100114,000000,25.8751,25.9779,25.6394,25.9033,483984.57732029,0
+BNS.US,D,20100115,000000,25.8751,25.9624,25.5414,25.6171,482144.32785917,0
+BNS.US,D,20100119,000000,25.6171,25.9837,25.6132,25.7549,845426.06671588,0
+BNS.US,D,20100120,000000,25.1641,25.1641,24.713,25.0409,923262.94868447,0
+BNS.US,D,20100121,000000,24.974,24.9857,24.1834,24.2815,1102121.7939275,0
+BNS.US,D,20100122,000000,24.2233,24.3318,23.7906,24.0982,1419052.958262,0
+BNS.US,D,20100125,000000,24.199,24.487,23.9546,24.3164,1077901.6367343,0
+BNS.US,D,20100126,000000,23.9642,24.6384,23.8595,24.2465,754483.72191836,0
+BNS.US,D,20100127,000000,24.1902,24.62,24.0457,24.5637,911627.62352026,0
+BNS.US,D,20100128,000000,24.7539,24.9323,24.1495,24.4376,752622.85341566,0
+BNS.US,D,20100129,000000,24.4415,24.5269,23.9546,24.0428,1218292.5670515,0
+BNS.US,D,20100201,000000,24.0807,24.3426,24.0176,24.2969,797324.93556345,0
+BNS.US,D,20100202,000000,24.3745,24.7926,24.2921,24.7266,752779.55813168,0
+BNS.US,D,20100203,000000,24.6578,24.6976,24.3105,24.556,562124.55920011,0
+BNS.US,D,20100204,000000,24.3794,24.3794,23.8411,23.8925,910878.12135879,0
+BNS.US,D,20100205,000000,24.0118,24.3105,23.6073,24.3105,1406527.9214536,0
+BNS.US,D,20100208,000000,24.2921,24.5317,24.0942,24.1263,806290.0948429,0
+BNS.US,D,20100209,000000,24.4046,24.6733,24.104,24.4812,697642.17903971,0
+BNS.US,D,20100210,000000,24.4415,25.0322,24.4376,24.94,635727.32098003,0
+BNS.US,D,20100211,000000,25.0613,25.5414,24.9284,25.5153,758719.90401119,0
+BNS.US,D,20100212,000000,25.4736,25.6791,25.3057,25.5967,636607.75405554,0
+BNS.US,D,20100216,000000,25.7549,26.1593,25.7549,26.0168,401056.85398532,0
+BNS.US,D,20100217,000000,26.0953,26.4125,26.0458,26.2563,427599.74621266,0
+BNS.US,D,20100218,000000,26.2602,26.459,26.236,26.3232,410821.00112605,0
+BNS.US,D,20100219,000000,26.1545,26.3689,26.0236,26.236,356966.12642041,0
+BNS.US,D,20100222,000000,26.2855,26.4125,25.9837,26.0739,448438.38058658,0
+BNS.US,D,20100223,000000,25.9779,25.9779,25.2068,25.4531,697922.5980052,0
+BNS.US,D,20100224,000000,25.5104,25.7616,25.4571,25.5889,475083.33706973,0
+BNS.US,D,20100225,000000,25.1903,25.9624,25.0322,25.8606,560583.28584193,0
+BNS.US,D,20100226,000000,25.9091,25.9837,25.6578,25.941,339752.31955646,0
+BNS.US,D,20100301,000000,26.102,26.459,26.0739,26.4164,512734.73794887,0
+BNS.US,D,20100302,000000,26.5473,27.0788,26.5473,26.9857,600617.21697576,0
+BNS.US,D,20100303,000000,27.0972,27.1788,26.7529,26.9819,560269.87640989,0
+BNS.US,D,20100304,000000,27.0682,27.234,27.009,27.1972,438036.07410892,0
+BNS.US,D,20100305,000000,27.4106,27.7016,27.4106,27.6395,575890.86231172,0
+BNS.US,D,20100308,000000,27.7598,28.0304,27.6346,27.8093,743649.44651957,0
+BNS.US,D,20100309,000000,28.014,28.014,27.3776,27.5018,625322.95259821,0
+BNS.US,D,20100310,000000,27.4668,27.7054,27.2961,27.3873,796384.70726735,0
+BNS.US,D,20100311,000000,27.2398,27.4106,26.977,27.3825,707369.21190558,0
+BNS.US,D,20100312,000000,27.6278,27.7986,27.495,27.7258,575693.95046463,0
+BNS.US,D,20100315,000000,27.782,27.9877,27.559,27.9877,430607.03342726,0
+BNS.US,D,20100316,000000,28.1197,28.2943,28.0275,28.2516,487807.34762942,0
+BNS.US,D,20100317,000000,28.3621,28.4553,28.2622,28.3777,375792.34233603,0
+BNS.US,D,20100318,000000,28.3699,28.4116,28.171,28.3204,316783.73818721,0
+BNS.US,D,20100319,000000,28.4116,28.4688,28.1856,28.301,359034.216291,0
+BNS.US,D,20100322,000000,27.9809,28.4795,27.8772,28.431,668085.81388531,0
+BNS.US,D,20100323,000000,28.4164,28.9887,28.4116,28.8257,817262.51782027,0
+BNS.US,D,20100324,000000,28.69,28.7521,28.4795,28.5726,819952.27179453,0
+BNS.US,D,20100325,000000,28.8675,29.1381,28.7026,28.8889,1088864.7811429,0
+BNS.US,D,20100326,000000,28.8257,28.8965,28.2622,28.3379,1552495.2715664,0
+BNS.US,D,20100329,000000,28.5794,28.6531,28.3204,28.5687,375699.55664891,0
+BNS.US,D,20100330,000000,28.7763,28.9334,28.6492,28.6773,496721.990257,0
+BNS.US,D,20100331,000000,28.787,28.8384,28.3922,28.5648,578006.37597795,0
+BNS.US,D,20100401,000000,28.6609,28.8257,28.5416,28.7579,486702.16700067,0
+BNS.US,D,20100405,000000,28.8965,28.947,28.5648,28.7297,333442.89283264,0
+BNS.US,D,20100406,000000,28.6454,28.9955,28.5416,28.8044,559393.5671427,0
+BNS.US,D,20100407,000000,28.6832,28.7802,28.3874,28.431,499846.80600862,0
+BNS.US,D,20100408,000000,28.3068,28.7297,27.9314,28.6046,382956.42833337,0
+BNS.US,D,20100409,000000,28.5726,28.9276,28.5163,28.7463,375885.12802314,0
+BNS.US,D,20100412,000000,28.5988,29.0499,28.5988,28.7918,328274.73006035,0
+BNS.US,D,20100413,000000,28.7132,28.9179,28.494,28.7405,275247.7098742,0
+BNS.US,D,20100414,000000,28.9955,29.4805,28.8257,29.466,717762.23981452,0
+BNS.US,D,20100415,000000,29.3738,29.8113,29.2681,29.6493,501667.46738023,0
+BNS.US,D,20100416,000000,29.6047,29.8375,29.1652,29.1702,816894.46792805,0
+BNS.US,D,20100419,000000,28.8646,29.3641,28.7132,29.2923,607890.58389349,0
+BNS.US,D,20100420,000000,29.7744,29.9597,29.6657,29.7415,899614.96989513,0
+BNS.US,D,20100421,000000,29.8151,30.0499,29.4107,29.7114,809306.66062622,0
+BNS.US,D,20100422,000000,29.5416,29.6939,29.237,29.6425,529692.86869723,0
+BNS.US,D,20100423,000000,29.5281,29.8656,29.3767,29.6367,546161.29720804,0
+BNS.US,D,20100426,000000,29.7531,29.8656,29.6308,29.7007,597849.1106435,0
+BNS.US,D,20100427,000000,29.5047,29.6716,28.7918,28.7918,747793.87387737,0
+BNS.US,D,20100428,000000,29.1702,29.1702,28.626,28.7521,687484.20820478,0
+BNS.US,D,20100429,000000,28.9887,29.5105,28.9033,29.3186,505746.94475704,0
+BNS.US,D,20100430,000000,29.2739,29.4951,29.0625,29.0702,702080.42774003,0
+BNS.US,D,20100503,000000,29.3282,29.8772,29.2186,29.8045,1039703.8312532,0
+BNS.US,D,20100504,000000,29.3069,29.3912,28.947,29.1915,1106302.3046081,0
+BNS.US,D,20100505,000000,28.6338,28.947,28.3379,28.6396,1065262.1642451,0
+BNS.US,D,20100506,000000,28.3457,28.4068,25.6132,27.3932,2459490.8273955,0
+BNS.US,D,20100507,000000,27.6472,27.9635,27.009,27.5018,1998100.5958398,0
+BNS.US,D,20100510,000000,28.7026,29.01,28.3204,28.6715,1036191.3775199,0
+BNS.US,D,20100511,000000,28.4475,29.3971,28.4417,28.8965,990235.65764399,0
+BNS.US,D,20100512,000000,29.2632,29.466,28.9587,29.4475,668046.6377063,0
+BNS.US,D,20100513,000000,29.6086,29.6939,29.2681,29.3428,1109891.0487952,0
+BNS.US,D,20100514,000000,29.0557,29.0557,28.4795,28.8607,1273296.9533254,0
+BNS.US,D,20100517,000000,28.8044,28.947,27.7598,28.1973,1074980.9494943,0
+BNS.US,D,20100518,000000,28.6396,28.723,27.8161,27.9372,980248.82485419,0
+BNS.US,D,20100519,000000,27.6472,28.044,27.0459,27.5299,1398042.1548909,0
+BNS.US,D,20100520,000000,26.5919,26.7142,25.9837,26.0876,1607480.0697507,0
+BNS.US,D,20100521,000000,25.7441,26.7142,25.4231,26.7084,1949426.2553314,0
+BNS.US,D,20100524,000000,26.8412,26.9013,26.3689,26.3756,558929.63870712,0
+BNS.US,D,20100525,000000,25.7549,26.4076,25.4046,26.3756,1465467.4518131,0
+BNS.US,D,20100526,000000,26.7248,27.0972,26.267,26.4008,1129252.3288399,0
+BNS.US,D,20100527,000000,26.7248,26.9857,26.1874,26.5318,1361648.5155482,0
+BNS.US,D,20100528,000000,26.6743,26.7413,26.0497,26.0739,1014772.3171255,0
+BNS.US,D,20100601,000000,26.4076,27.5823,26.3106,26.8674,1867903.7196802,0
+BNS.US,D,20100602,000000,27.1652,27.9596,27.009,27.9372,1080101.6884709,0
+BNS.US,D,20100603,000000,27.9809,28.2739,27.6754,28.0275,1391103.8473988,0
+BNS.US,D,20100604,000000,27.4445,27.6104,26.4532,26.5424,1476208.9415248,0
+BNS.US,D,20100607,000000,26.5318,26.9081,26.329,26.3349,915362.76290267,0
+BNS.US,D,20100608,000000,26.5764,26.7413,25.9149,26.6685,1361576.3489026,0
+BNS.US,D,20100609,000000,27.0972,27.2777,26.5832,26.7084,1066360.1282093,0
+BNS.US,D,20100610,000000,27.2398,27.5706,27.1652,27.5076,672225.0864827,0
+BNS.US,D,20100611,000000,27.2961,27.7016,27.2292,27.6346,795563.03846035,0
+BNS.US,D,20100614,000000,28.0207,28.2516,27.6395,27.6754,1018021.8780787,0
+BNS.US,D,20100615,000000,27.9809,28.5726,27.9013,28.5416,1036041.8894684,0
+BNS.US,D,20100616,000000,28.4068,28.8965,28.3543,28.7074,819389.37195937,0
+BNS.US,D,20100617,000000,28.7463,28.7463,28.1973,28.4068,867158.53654234,0
+BNS.US,D,20100618,000000,28.5377,28.8083,28.4261,28.561,1128721.3885192,0
+BNS.US,D,20100621,000000,28.947,29.1585,28.5416,28.7132,1056436.1834962,0
+BNS.US,D,20100622,000000,28.7463,29.0557,28.3815,28.4213,893625.13831582,0
+BNS.US,D,20100623,000000,28.1303,28.1303,27.6172,27.9935,1406513.4881244,0
+BNS.US,D,20100624,000000,27.7413,27.7646,27.3214,27.5648,1494497.0004551,0
+BNS.US,D,20100625,000000,27.6793,27.948,27.4329,27.6472,1149731.1609382,0
+BNS.US,D,20100628,000000,27.8034,27.8694,27.5018,27.6472,1133665.8346903,0
+BNS.US,D,20100629,000000,27.1526,27.1652,26.2855,26.5153,1328373.5062447,0
+BNS.US,D,20100630,000000,26.2999,26.7636,26.1361,26.2825,1353430.7965261,0
+BNS.US,D,20100701,000000,26.0419,26.3048,25.5715,26.0303,628915.82059372,0
+BNS.US,D,20100702,000000,26.2718,26.4125,25.7616,25.9721,992862.52354141,0
+BNS.US,D,20100706,000000,26.171,26.623,26.0739,26.427,996684.26289846,0
+BNS.US,D,20100707,000000,26.555,26.9479,26.4125,26.9081,804861.19526134,0
+BNS.US,D,20100708,000000,27.2398,27.3533,26.8053,27.2398,1072757.1858598,0
+BNS.US,D,20100709,000000,27.4794,27.948,27.4503,27.8451,648949.2813939,0
+BNS.US,D,20100712,000000,27.8616,28.0498,27.7016,27.8548,692675.05192282,0
+BNS.US,D,20100713,000000,28.171,28.7579,28.1245,28.6492,893613.79784295,0
+BNS.US,D,20100714,000000,28.6221,28.9528,28.494,28.6609,970316.63252458,0
+BNS.US,D,20100715,000000,28.7346,28.7705,28.0944,28.7705,1077707.8177434,0
+BNS.US,D,20100716,000000,28.462,28.462,27.7365,27.9063,867047.1937178,0
+BNS.US,D,20100719,000000,28.0003,28.1973,27.3825,27.5484,1026208.6685384,0
+BNS.US,D,20100720,000000,27.2448,27.9877,27.1264,27.9063,881549.59661385,0
+BNS.US,D,20100721,000000,28.1808,28.1808,27.0721,27.1652,790757.77081988,0
+BNS.US,D,20100722,000000,27.5706,27.7743,27.4668,27.5251,1362638.229544,0
+BNS.US,D,20100723,000000,27.5706,27.7598,27.365,27.6395,821554.37132538,0
+BNS.US,D,20100726,000000,27.7413,28.0304,27.5861,27.9121,571662.92783552,0
+BNS.US,D,20100727,000000,28.1856,28.398,27.9256,28.2041,502945.84795825,0
+BNS.US,D,20100728,000000,28.3068,28.5163,28.2225,28.2826,456352.99969748,0
+BNS.US,D,20100729,000000,28.5794,28.8326,28.2622,28.561,902267.60959453,0
+BNS.US,D,20100730,000000,28.2622,28.8762,28.1138,28.626,583264.23158112,0
+BNS.US,D,20100802,000000,28.9179,29.1235,28.8326,29.0382,412254.02451594,0
+BNS.US,D,20100803,000000,29.0625,29.2244,28.626,28.7297,638994.40811855,0
+BNS.US,D,20100804,000000,28.9102,28.9936,28.5377,28.9809,434058.66098793,0
+BNS.US,D,20100805,000000,28.9936,29.1003,28.4553,28.5416,519563.76452052,0
+BNS.US,D,20100806,000000,28.301,28.4213,27.8839,28.2622,563208.0898352,0
+BNS.US,D,20100809,000000,28.3699,28.5105,28.1973,28.3815,859190.30792333,0
+BNS.US,D,20100810,000000,27.9635,28.3699,27.7511,28.175,584997.26202601,0
+BNS.US,D,20100811,000000,27.6424,27.7112,27.0333,27.2777,725163.44479005,0
+BNS.US,D,20100812,000000,27.0507,27.1138,26.7355,27.0061,565856.60572629,0
+BNS.US,D,20100813,000000,26.9935,27.4794,26.977,27.2292,583266.29348528,0
+BNS.US,D,20100816,000000,27.1526,27.4445,26.942,27.3146,431454.47603624,0
+BNS.US,D,20100817,000000,27.7413,28.074,27.4668,27.9121,558163.64131239,0
+BNS.US,D,20100818,000000,28.074,28.4999,27.7598,28.3457,652694.7302971,0
+BNS.US,D,20100819,000000,28.2574,28.3543,27.5784,27.8742,703580.46301505,0
+BNS.US,D,20100820,000000,27.559,27.8345,27.1972,27.6793,443270.21781428,0
+BNS.US,D,20100823,000000,27.7054,27.8393,27.5251,27.6278,331662.43859211,0
+BNS.US,D,20100824,000000,27.0555,27.0846,26.6685,26.7655,851654.04822545,0
+BNS.US,D,20100825,000000,26.6055,27.1526,26.459,27.0846,815304.73982215,0
+BNS.US,D,20100826,000000,27.1788,27.655,27.1788,27.3019,635172.66876149,0
+BNS.US,D,20100827,000000,27.3776,28.238,27.0507,28.1924,917458.68847939,0
+BNS.US,D,20100830,000000,28.0498,28.4795,27.9013,27.9121,665937.30975255,0
+BNS.US,D,20100831,000000,27.9548,27.9829,27.332,27.5115,914028.71091238,0
+BNS.US,D,20100901,000000,27.8219,28.1012,27.7743,27.8219,1064250.8002556,0
+BNS.US,D,20100902,000000,27.9372,28.3379,27.8772,28.2943,543955.05975886,0
+BNS.US,D,20100903,000000,28.5416,29.0867,28.5416,28.9955,828232.87889349,0
+BNS.US,D,20100907,000000,28.8646,28.9033,28.3699,28.5105,1011968.1274704,0
+BNS.US,D,20100908,000000,28.7918,29.1197,28.7132,28.787,727323.28939567,0
+BNS.US,D,20100909,000000,29.1235,29.2312,28.9276,29.1235,487053.72165963,0
+BNS.US,D,20100910,000000,29.1915,29.2244,28.8607,29.0625,298162.68173533,0
+BNS.US,D,20100913,000000,29.3477,29.9044,29.3477,29.884,586412.75923056,0
+BNS.US,D,20100914,000000,29.8772,30.1498,29.7162,29.7977,670388.96082991,0
+BNS.US,D,20100915,000000,29.5921,29.9044,29.336,29.8113,615911.39106853,0
+BNS.US,D,20100916,000000,29.7463,29.8151,29.5232,29.6425,563530.77783594,0
+BNS.US,D,20100917,000000,29.7676,29.7676,29.3738,29.6939,522118.46377242,0
+BNS.US,D,20100920,000000,29.6376,29.884,29.4369,29.6376,545343.75220935,0
+BNS.US,D,20100921,000000,29.7337,29.884,29.4427,29.529,1049261.7879782,0
+BNS.US,D,20100922,000000,29.529,29.7569,29.2419,29.4883,650134.87628481,0
+BNS.US,D,20100923,000000,29.1847,29.8249,29.1197,29.529,542995.24337326,0
+BNS.US,D,20100924,000000,29.9394,30.1237,29.8482,30.0373,524395.83691505,0
+BNS.US,D,20100927,000000,30.0499,30.1391,29.7531,29.7618,1472996.4948464,0
+BNS.US,D,20100928,000000,29.6716,30.0499,29.5348,30.012,787549.44794985,0
+BNS.US,D,20100929,000000,29.9685,30.3613,29.9685,30.2003,717081.81144235,0
+BNS.US,D,20100930,000000,30.5165,30.7143,30.1614,30.4359,1037685.2270825,0
+BNS.US,D,20101001,000000,30.2895,30.564,30.0547,30.4718,844273.46229149,0
+BNS.US,D,20101004,000000,30.3864,30.4999,30.0605,30.2294,515881.20369414,0
+BNS.US,D,20101005,000000,30.4951,30.8365,30.3419,30.8007,730215.10997742,0
+BNS.US,D,20101006,000000,30.8394,31.1915,30.6755,31.0946,600885.26451631,0
+BNS.US,D,20101007,000000,31.0946,31.1043,30.6037,30.7696,493927.07917069,0
+BNS.US,D,20101008,000000,30.7395,30.9578,30.6697,30.8365,349542.24049915,0
+BNS.US,D,20101011,000000,30.8394,30.9713,30.6387,30.695,157928.45613407,0
+BNS.US,D,20101012,000000,30.7453,30.9045,30.596,30.8394,456604.55200477,0
+BNS.US,D,20101013,000000,31.1217,31.3196,31.048,31.0597,410300.37032612,0
+BNS.US,D,20101014,000000,31.0597,31.2585,30.8065,30.951,580129.10630872,0
+BNS.US,D,20101015,000000,31.0897,31.1275,30.5833,30.7638,521949.38763145,0
+BNS.US,D,20101018,000000,30.6125,31.0257,30.6096,31.0092,422334.67394493,0
+BNS.US,D,20101019,000000,30.3419,30.7395,30.0984,30.695,1014982.6313496,0
+BNS.US,D,20101020,000000,30.757,31.013,30.5456,30.9917,630375.64873765,0
+BNS.US,D,20101021,000000,31.0363,31.0897,30.5795,30.7638,401144.48491205,0
+BNS.US,D,20101022,000000,30.917,30.917,30.2662,30.3739,535857.96212997,0
+BNS.US,D,20101025,000000,30.6872,30.695,30.2438,30.5048,568539.14303599,0
+BNS.US,D,20101026,000000,30.2216,30.5795,30.144,30.3739,837619.69757328,0
+BNS.US,D,20101027,000000,30.1498,30.2255,29.8045,30.112,472942.04960154,0
+BNS.US,D,20101028,000000,30.2216,30.403,30.112,30.2216,663267.1438678,0
+BNS.US,D,20101029,000000,30.1527,30.6115,30.0828,30.5601,454249.8574562,0
+BNS.US,D,20101101,000000,30.6435,30.8831,30.4776,30.5833,491402.27752908,0
+BNS.US,D,20101102,000000,30.8578,30.9442,30.7076,30.8143,509492.39366025,0
+BNS.US,D,20101103,000000,30.8472,30.8937,30.3283,30.8007,617722.77387143,0
+BNS.US,D,20101104,000000,31.1731,31.2653,30.9578,31.1275,547378.8516134,0
+BNS.US,D,20101105,000000,31.1673,31.2847,31.0771,31.1518,554714.07565587,0
+BNS.US,D,20101108,000000,31.013,31.1576,30.9442,31.0519,374695.40932391,0
+BNS.US,D,20101109,000000,31.2876,31.3409,30.8365,30.9665,509220.22231137,0
+BNS.US,D,20101110,000000,31.0519,31.1469,30.6318,31.048,560326.57877424,0
+BNS.US,D,20101111,000000,30.8831,30.9093,30.4835,30.6649,394504.12257086,0
+BNS.US,D,20101112,000000,30.4321,30.4903,29.7007,29.9917,826943.15784259,0
+BNS.US,D,20101115,000000,30.2216,30.304,29.8482,29.9645,630136.46785532,0
+BNS.US,D,20101116,000000,29.5348,29.5678,29.0673,29.3069,1093574.1702401,0
+BNS.US,D,20101117,000000,29.3069,29.6784,29.1517,29.5678,605821.46307083,0
+BNS.US,D,20101118,000000,29.9471,30.3739,29.9044,30.1662,496095.17139293,0
+BNS.US,D,20101119,000000,30.0703,30.7076,30.0703,30.6823,573228.94404361,0
+BNS.US,D,20101122,000000,30.5456,30.6823,30.2294,30.4776,708535.21870699,0
+BNS.US,D,20101123,000000,30.1391,30.1925,29.5678,29.7056,956882.29598242,0
+BNS.US,D,20101124,000000,30.2157,30.3806,30.0499,30.2662,523658.70617852,0
+BNS.US,D,20101126,000000,29.9471,30.1925,29.8588,30.1372,245025.34967672,0
+BNS.US,D,20101129,000000,30.0024,30.112,29.6154,29.9994,590088.10339237,0
+BNS.US,D,20101130,000000,29.6231,30.0014,29.5911,29.6657,541258.08912006,0
+BNS.US,D,20101201,000000,30.2546,30.4718,30.0703,30.4185,591072.66262787,0
+BNS.US,D,20101202,000000,30.5747,30.8065,30.5572,30.7163,684368.67102188,0
+BNS.US,D,20101203,000000,30.822,31.7377,30.7948,31.7056,1018140.4375677,0
+BNS.US,D,20101206,000000,31.5436,32.0006,31.4864,31.9025,1178576.1691581,0
+BNS.US,D,20101207,000000,32.0694,32.0694,30.9045,31.1518,2461548.6077453,0
+BNS.US,D,20101208,000000,31.1333,31.3409,31.0257,31.2924,647469.86516046,0
+BNS.US,D,20101209,000000,31.402,31.5077,31.1624,31.2992,774417.18036687,0
+BNS.US,D,20101210,000000,31.305,31.7832,31.305,31.726,514154.35896173,0
+BNS.US,D,20101213,000000,31.9181,32.2818,31.854,32.0441,650596.74281623,0
+BNS.US,D,20101214,000000,32.0006,32.3216,31.9617,32.18,464649.07107763,0
+BNS.US,D,20101215,000000,32.3254,32.6174,32.0364,32.4235,724069.60463418,0
+BNS.US,D,20101216,000000,32.4467,32.4768,32.0655,32.2081,647708.01509072,0
+BNS.US,D,20101217,000000,32.0441,32.082,31.6552,31.9346,783421.51582532,0
+BNS.US,D,20101220,000000,31.7832,31.8589,31.4942,31.5436,530156.79713281,0
+BNS.US,D,20101221,000000,31.5621,31.6232,31.4534,31.5204,906124.40132227,0
+BNS.US,D,20101222,000000,31.5562,31.9394,31.5165,31.9103,605045.1561553,0
+BNS.US,D,20101223,000000,31.9685,32.3507,31.8812,32.3371,475166.84418813,0
+BNS.US,D,20101227,000000,32.1392,32.2876,31.9811,32.2178,217728.8314796,0
+BNS.US,D,20101228,000000,32.2731,32.4195,32.1644,32.2362,251581.17394743,0
+BNS.US,D,20101229,000000,32.5932,32.9521,32.5932,32.8967,538614.72798936,0
+BNS.US,D,20101230,000000,32.7222,33.0471,32.5863,32.8609,1072254.0812452,0
+BNS.US,D,20101231,000000,32.4952,32.8123,32.4457,32.6659,399980.54001479,0
+BNS.US,D,20110103,000000,33.0345,33.0636,32.791,32.8754,369070.53478059,0
+BNS.US,D,20110104,000000,32.8065,32.8366,31.9811,32.1566,974778.59312272,0
+BNS.US,D,20110105,000000,32.2013,32.2595,32.0199,32.1207,517224.53425315,0
+BNS.US,D,20110106,000000,32.2527,32.2876,31.693,31.9539,614753.63188375,0
+BNS.US,D,20110107,000000,32.146,32.47,32.0888,32.373,629406.55378335,0
+BNS.US,D,20110110,000000,32.2236,32.2634,31.8919,32.1275,510914.07657726,0
+BNS.US,D,20110111,000000,32.4147,32.598,32.3254,32.5514,526144.33164112,0
+BNS.US,D,20110112,000000,32.7949,32.8163,32.598,32.6242,386512.18205403,0
+BNS.US,D,20110113,000000,32.6639,32.6698,32.243,32.3051,433159.670775,0
+BNS.US,D,20110114,000000,32.1848,32.791,32.0926,32.7445,637783.03942566,0
+BNS.US,D,20110118,000000,32.759,32.8861,32.5787,32.6485,467724.40112944,0
+BNS.US,D,20110119,000000,32.6737,32.7261,32.2731,32.3691,379790.3744986,0
+BNS.US,D,20110120,000000,32.0519,32.243,31.8977,32.1169,624002.30298494,0
+BNS.US,D,20110121,000000,32.3876,32.4195,31.824,31.9898,504824.24264628,0
+BNS.US,D,20110124,000000,32.0752,32.1334,31.7512,32.1169,407193.08075986,0
+BNS.US,D,20110125,000000,32.0364,32.1965,31.7959,32.1596,540694.15833281,0
+BNS.US,D,20110126,000000,32.2178,32.373,32.0122,32.2478,556720.30840172,0
+BNS.US,D,20110127,000000,32.2362,32.7484,32.2362,32.5787,631932.38637703,0
+BNS.US,D,20110128,000000,32.4845,32.632,31.8715,31.8861,1073481.9451714,0
+BNS.US,D,20110131,000000,32.0975,32.4351,32.0713,32.3264,967206.25010207,0
+BNS.US,D,20110201,000000,32.5204,33.1315,32.4389,33.0976,572353.66572849,0
+BNS.US,D,20110202,000000,33.3391,33.4516,33.1868,33.2751,407437.41640259,0
+BNS.US,D,20110203,000000,33.2925,33.7125,33.2566,33.6407,527400.03127341,0
+BNS.US,D,20110204,000000,33.9036,34.0355,33.5845,33.6932,578149.67831693,0
+BNS.US,D,20110207,000000,33.7776,34.0044,33.6233,33.6233,715762.19278116,0
+BNS.US,D,20110208,000000,33.7475,33.9822,33.5942,33.9385,411572.56519168,0
+BNS.US,D,20110209,000000,33.8987,34.0685,33.2925,33.3595,692704.94953312,0
+BNS.US,D,20110210,000000,33.3032,34.0229,33.2635,33.9502,872129.78746754,0
+BNS.US,D,20110211,000000,33.8231,34.5535,33.8231,34.3381,388507.074327,0
+BNS.US,D,20110214,000000,34.4002,34.6292,34.3896,34.5011,332150.07892551,0
+BNS.US,D,20110215,000000,34.6224,34.8095,34.4885,34.5332,260521.59037698,0
+BNS.US,D,20110216,000000,34.7135,35.2955,34.6806,34.8911,690966.76432783,0
+BNS.US,D,20110218,000000,35.5962,35.5962,35.021,35.1151,490487.82303496,0
+BNS.US,D,20110222,000000,34.795,35.0579,34.149,34.3731,5431896.8093538,0
+BNS.US,D,20110223,000000,34.1229,34.2314,33.6805,33.7658,1245582.8995362,0
+BNS.US,D,20110224,000000,34.309,34.8299,34.0355,34.4458,1327574.5183834,0
+BNS.US,D,20110225,000000,34.7378,35.2296,34.6806,34.9832,739345.22158952,0
+BNS.US,D,20110228,000000,35.2538,35.3246,34.9958,35.3178,1492152.6154274,0
+BNS.US,D,20110301,000000,35.2131,35.3459,34.4769,34.6641,2038346.9031019,0
+BNS.US,D,20110302,000000,34.6427,34.861,34.5234,34.7291,789145.36176824,0
+BNS.US,D,20110303,000000,34.9755,35.1239,34.5408,35.0064,997515.21027418,0
+BNS.US,D,20110304,000000,35.1481,35.1995,34.9473,35.1015,866132.73922368,0
+BNS.US,D,20110307,000000,35.2693,35.5477,34.9356,35.3014,1092131.8682814,0
+BNS.US,D,20110308,000000,35.2907,35.3499,34.5467,34.8358,1191128.0107206,0
+BNS.US,D,20110309,000000,34.8571,34.9706,34.309,34.6689,910014.18351654,0
+BNS.US,D,20110310,000000,34.4342,34.44,33.7077,33.8289,818521.3103088,0
+BNS.US,D,20110311,000000,33.3623,33.9085,33.3304,33.9085,706644.45259401,0
+BNS.US,D,20110314,000000,33.6757,34.2916,33.6233,34.2703,802913.726784,0
+BNS.US,D,20110315,000000,33.0918,33.9705,32.7716,33.7998,1353580.2845775,0
+BNS.US,D,20110316,000000,33.5292,33.5651,32.7106,33.1995,1438057.5288873,0
+BNS.US,D,20110317,000000,33.6146,33.6407,33.1868,33.4099,852158.18379211,0
+BNS.US,D,20110318,000000,33.7445,33.8881,33.4672,33.5719,688669.80309569,0
+BNS.US,D,20110321,000000,34.0375,34.308,33.9977,34.1752,620197.05886116,0
+BNS.US,D,20110322,000000,34.2916,34.6466,34.2809,34.5234,1108875.5609974,0
+BNS.US,D,20110323,000000,34.4458,34.6495,34.3731,34.5884,1677608.5230242,0
+BNS.US,D,20110324,000000,34.7242,34.9347,34.5099,34.7359,748204.19280484,0
+BNS.US,D,20110325,000000,34.8338,34.9822,34.3896,34.4342,695934.92239679,0
+BNS.US,D,20110328,000000,34.6525,34.7494,34.3731,34.3808,676850.96846142,0
+BNS.US,D,20110329,000000,34.5332,34.6932,34.3731,34.5942,586321.00449552,0
+BNS.US,D,20110330,000000,34.8775,35.0269,34.7873,34.9996,556609.99652926,0
+BNS.US,D,20110331,000000,35.1113,35.247,34.9803,35.0589,606755.50565444,0
+BNS.US,D,20110401,000000,35.2936,35.8077,35.2655,35.5011,610006.0975597,0
+BNS.US,D,20110404,000000,35.4634,35.5875,35.3159,35.3993,495131.23119902,0
+BNS.US,D,20110405,000000,35.4343,35.5875,35.1937,35.3042,385812.16559236,0
+BNS.US,D,20110406,000000,35.5545,35.5817,34.8959,35.2829,695265.83449748,0
+BNS.US,D,20110407,000000,35.2751,35.3266,34.8959,35.086,1141581.4847533,0
+BNS.US,D,20110408,000000,35.2936,35.3382,34.8436,35.0405,410568.41786668,0
+BNS.US,D,20110411,000000,35.1548,35.2063,34.7174,34.923,514654.37072006,0
+BNS.US,D,20110412,000000,34.923,34.923,34.0559,34.3808,742104.04935307,0
+BNS.US,D,20110413,000000,34.5438,34.9085,34.3575,34.6466,649067.84088299,0
+BNS.US,D,20110414,000000,34.3459,34.5438,34.2053,34.4769,574483.61272381,0
+BNS.US,D,20110415,000000,34.3314,34.5099,34.2198,34.2916,688018.24138174,0
+BNS.US,D,20110418,000000,33.9841,34.0026,33.4672,33.9579,662470.21791069,0
+BNS.US,D,20110419,000000,34.0762,34.2693,33.9085,33.9841,414246.85488475,0
+BNS.US,D,20110420,000000,34.4293,34.7174,34.2286,34.5894,537063.14511039,0
+BNS.US,D,20110421,000000,34.9017,35.0627,34.5942,34.8504,485011.40559102,0
+BNS.US,D,20110425,000000,34.9017,34.9706,34.6184,34.6728,315225.96959576,0
+BNS.US,D,20110426,000000,34.6728,34.9017,34.5777,34.6427,500906.62474588,0
+BNS.US,D,20110427,000000,34.7174,34.7174,34.0714,34.6525,799755.92056586,0
+BNS.US,D,20110428,000000,34.4943,34.861,34.471,34.762,418692.32024963,0
+BNS.US,D,20110429,000000,34.6776,35.1598,34.6466,35.1598,474696.73004009,0
+BNS.US,D,20110502,000000,34.9647,35.9027,34.9298,35.3557,802357.01266131,0
+BNS.US,D,20110503,000000,35.375,35.6806,35.0405,35.2751,1673844.5169836,0
+BNS.US,D,20110504,000000,35.1432,35.2306,34.5099,34.698,564119.45147308,0
+BNS.US,D,20110505,000000,34.308,34.4769,33.8697,34.3207,803958.08124008,0
+BNS.US,D,20110506,000000,34.8027,34.8717,33.8997,34.1694,683495.45461093,0
+BNS.US,D,20110509,000000,34.2305,34.4837,33.9152,34.4342,328259.26577915,0
+BNS.US,D,20110510,000000,34.5234,34.9017,34.3896,34.7746,297231.73200795,0
+BNS.US,D,20110511,000000,34.8212,34.8717,34.3527,34.5476,492755.91760888,0
+BNS.US,D,20110512,000000,34.3314,34.5292,33.9152,34.4468,478507.12892427,0
+BNS.US,D,20110513,000000,34.3314,34.4206,34.0258,34.1588,430849.30716583,0
+BNS.US,D,20110516,000000,33.9841,34.471,33.9268,34.1189,412016.90553775,0
+BNS.US,D,20110517,000000,33.9841,34.5622,33.9453,34.4837,513887.34237325,0
+BNS.US,D,20110518,000000,34.3866,34.6641,34.3207,34.6466,525629.88655367,0
+BNS.US,D,20110519,000000,34.7455,34.9153,34.5622,34.8552,449623.97547749,0
+BNS.US,D,20110520,000000,34.6117,34.8338,34.4342,34.6369,434660.7370021,0
+BNS.US,D,20110523,000000,34.3575,34.5292,34.1917,34.2364,262882.47063802,0
+BNS.US,D,20110524,000000,34.4536,34.5739,34.2489,34.2945,485371.20786661,0
+BNS.US,D,20110525,000000,34.2364,34.6117,34.1538,34.4943,378196.52258438,0
+BNS.US,D,20110526,000000,34.2751,34.9599,34.2305,34.9153,630580.80820139,0
+BNS.US,D,20110527,000000,34.7746,35.0705,34.7746,34.8504,371226.25557789,0
+BNS.US,D,20110531,000000,35.4167,35.6156,35.1975,35.3266,1163166.5284325,0
+BNS.US,D,20110601,000000,35.3518,35.4526,34.2751,34.3866,793111.43441635,0
+BNS.US,D,20110602,000000,34.3653,34.4895,33.8881,34.2809,976277.59744567,0
+BNS.US,D,20110603,000000,33.7533,34.4943,33.6456,34.4148,671375.58196957,0
+BNS.US,D,20110606,000000,34.3575,34.5292,33.7387,33.9268,662371.24651111,0
+BNS.US,D,20110607,000000,34.1684,34.535,33.987,34.0695,727274.83464796,0
+BNS.US,D,20110608,000000,33.8542,34.1781,33.8542,33.9802,518828.69568816,0
+BNS.US,D,20110609,000000,34.1626,34.5302,33.9414,34.4215,533605.33183724,0
+BNS.US,D,20110610,000000,34.3013,34.314,33.4351,33.8959,831729.86834564,0
+BNS.US,D,20110613,000000,33.8823,34.0317,33.3226,33.6407,906201.7227282,0
+BNS.US,D,20110614,000000,33.8765,34.44,33.8648,34.2489,685185.18506849,0
+BNS.US,D,20110615,000000,34.0375,34.213,33.3623,33.6359,976839.46632875,0
+BNS.US,D,20110616,000000,33.3012,33.6873,33.1451,33.3507,906652.24878675,0
+BNS.US,D,20110617,000000,33.5117,33.7911,33.3507,33.4526,720700.45323983,0
+BNS.US,D,20110620,000000,33.3643,33.7387,33.2838,33.6873,359930.1136477,0
+BNS.US,D,20110621,000000,33.9609,34.505,33.8376,34.3731,540846.73924052,0
+BNS.US,D,20110622,000000,34.1829,34.6437,34.1558,34.2596,614362.90104579,0
+BNS.US,D,20110623,000000,33.8376,33.9609,33.4205,33.697,1059996.0610253,0
+BNS.US,D,20110624,000000,33.7445,33.8017,33.2964,33.3595,549611.89381664,0
+BNS.US,D,20110627,000000,33.2062,33.7969,33.1237,33.762,502539.6528391,0
+BNS.US,D,20110628,000000,33.9152,34.1626,33.8484,34.1171,434052.47527546,0
+BNS.US,D,20110629,000000,34.4905,34.6553,34.314,34.5244,657319.58132374,0
+BNS.US,D,20110630,000000,34.7989,35.0152,34.6184,34.9687,779395.64795662,0
+BNS.US,D,20110701,000000,34.8319,35.4624,34.7319,35.2723,629550.88707441,0
+BNS.US,D,20110705,000000,35.2092,35.3178,34.7892,34.8193,707670.24991266,0
+BNS.US,D,20110706,000000,34.7019,34.8949,34.505,34.7271,580437.36098035,0
+BNS.US,D,20110707,000000,35.0414,35.1743,34.7592,34.8057,612735.02771297,0
+BNS.US,D,20110708,000000,34.5244,34.9338,34.4769,34.6398,484260.87247747,0
+BNS.US,D,20110711,000000,34.2354,34.4342,34.1277,34.314,810089.15325422,0
+BNS.US,D,20110712,000000,34.1335,34.7271,34.1171,34.3906,679215.97253077,0
+BNS.US,D,20110713,000000,34.5642,34.9338,34.471,34.634,871003.98779721,0
+BNS.US,D,20110714,000000,34.8261,34.8261,34.3256,34.4973,535375.47655697,0
+BNS.US,D,20110715,000000,34.6398,34.8057,34.4041,34.7533,588727.24664803,0
+BNS.US,D,20110718,000000,34.3954,34.4215,33.7542,33.955,814942.87564241,0
+BNS.US,D,20110719,000000,34.2111,34.5865,34.1044,34.4682,632211.77439046,0
+BNS.US,D,20110720,000000,34.6292,34.9007,34.5418,34.6553,704094.9081025,0
+BNS.US,D,20110721,000000,34.8115,35.313,34.7786,35.0521,617803.18813359,0
+BNS.US,D,20110722,000000,35.0104,35.2606,34.7485,34.9958,541089.01297909,0
+BNS.US,D,20110725,000000,34.9288,35.2674,34.7135,35.1384,700465.95678423,0
+BNS.US,D,20110726,000000,35.0928,35.1277,34.3411,34.4604,606150.33678405,0
+BNS.US,D,20110727,000000,34.3954,34.4293,33.5312,33.5893,965226.82211028,0
+BNS.US,D,20110728,000000,33.5496,33.8959,33.2334,33.4652,914521.50600617,0
+BNS.US,D,20110729,000000,33.2547,33.2711,32.6349,32.9928,1249049.9913781,0
+BNS.US,D,20110801,000000,33.4991,33.4991,32.6436,33.0054,566643.22216261,0
+BNS.US,D,20110802,000000,32.9317,32.9589,31.7056,31.8095,1346916.2103385,0
+BNS.US,D,20110803,000000,31.7551,32.245,30.7202,32.1616,2427894.2080767,0
+BNS.US,D,20110804,000000,31.7968,31.8143,30.7202,31.0082,3595276.2995604,0
+BNS.US,D,20110805,000000,31.1333,31.3186,29.5504,30.6503,3940546.2746439,0
+BNS.US,D,20110808,000000,29.0993,30.0489,29.0615,29.1788,3524122.0489682,0
+BNS.US,D,20110809,000000,29.4999,31.2556,29.3671,31.2158,3255803.3680173,0
+BNS.US,D,20110810,000000,30.9122,31.2003,29.982,30.3264,3083849.8397998,0
+BNS.US,D,20110811,000000,30.3079,31.7212,29.9558,31.5145,1767388.9848287,0
+BNS.US,D,20110812,000000,32.0112,32.4079,31.371,31.6164,1613538.9751193,0
+BNS.US,D,20110815,000000,32.0112,32.1566,31.5418,31.8201,880129.975601,0
+BNS.US,D,20110816,000000,31.6125,31.7163,31.209,31.5708,1218026.5814152,0
+BNS.US,D,20110817,000000,31.7794,32.2993,31.7445,32.0888,802151.85319758,0
+BNS.US,D,20110818,000000,31.2624,31.4961,30.4951,30.7638,1401041.1944889,0
+BNS.US,D,20110819,000000,30.1042,30.6571,29.3962,29.4592,1636862.2040037,0
+BNS.US,D,20110822,000000,30.3264,30.3264,28.8694,28.95,2203500.271406,0
+BNS.US,D,20110823,000000,29.2274,30.2982,28.8646,30.273,1635868.3661995,0
+BNS.US,D,20110824,000000,30.2982,31.0354,30.1896,30.7327,1265455.531812,0
+BNS.US,D,20110825,000000,31.1217,31.5418,30.4359,30.6677,1425260.32073,0
+BNS.US,D,20110826,000000,30.3389,30.7696,29.8442,30.3855,1450414.5205069,0
+BNS.US,D,20110829,000000,30.9763,31.2051,30.7744,31.1799,699653.56654593,0
+BNS.US,D,20110830,000000,31.3303,31.952,30.8229,31.7629,1361632.0203149,0
+BNS.US,D,20110831,000000,32.114,32.5272,32.0132,32.4351,1356257.6671268,0
+BNS.US,D,20110901,000000,32.5863,32.6834,32.0985,32.2653,1338107.7557751,0
+BNS.US,D,20110902,000000,31.6737,31.8822,31.2071,31.3108,1022991.0670997,0
+BNS.US,D,20110906,000000,30.2963,30.8055,30.0295,30.6755,1315469.0790711,0
+BNS.US,D,20110907,000000,31.0625,31.4942,30.7822,31.4059,914620.47740575,0
+BNS.US,D,20110908,000000,31.2109,31.3652,30.8578,31.016,1083467.747009,0
+BNS.US,D,20110909,000000,30.6474,30.8365,30.0024,30.078,1554344.7995963,0
+BNS.US,D,20110912,000000,29.5542,30.0664,29.2147,29.7744,2044265.5989877,0
+BNS.US,D,20110913,000000,29.9665,30.4495,29.7851,30.3138,1241269.3960374,0
+BNS.US,D,20110914,000000,30.4786,30.5708,30.1372,30.2225,1433138.8565181,0
+BNS.US,D,20110915,000000,30.79,31.0762,30.5233,30.9705,1092873.1228263,0
+BNS.US,D,20110916,000000,31.1421,31.3934,30.8365,30.8637,1257683.1840881,0
+BNS.US,D,20110919,000000,30.2497,30.5921,29.9073,30.467,1064469.3620963,0
+BNS.US,D,20110920,000000,30.4951,30.7784,30.1672,30.239,858668.64617133,0
+BNS.US,D,20110921,000000,30.0703,30.1576,29.2972,29.3088,1317500.0546669,0
+BNS.US,D,20110922,000000,28.1584,28.2903,27.6511,28.1584,2251980.7929235,0
+BNS.US,D,20110923,000000,27.8742,28.7744,27.8102,28.6725,1277636.230626,0
+BNS.US,D,20110926,000000,28.8917,29.4379,27.8578,29.3554,1433600.7230495,0
+BNS.US,D,20110927,000000,30.1071,30.8637,30.0052,30.0945,1593371.4905489,0
+BNS.US,D,20110928,000000,30.2294,30.2438,29.3447,29.4738,1018689.9350259,0
+BNS.US,D,20110929,000000,29.885,30.1207,29.5193,30.0712,1163060.3403683,0
+BNS.US,D,20110930,000000,29.4883,29.9685,29.4281,29.4505,1112651.938463,0
+BNS.US,D,20111003,000000,29.0838,29.2797,28.3252,28.4504,1545397.1665022,0
+BNS.US,D,20111004,000000,27.9722,28.0983,27.0264,27.881,2282931.0052888,0
+BNS.US,D,20111005,000000,28.1526,29.4379,27.6783,29.3078,1710302.0753552,0
+BNS.US,D,20111006,000000,29.1915,29.7308,28.8471,29.7133,1085988.4248424,0
+BNS.US,D,20111007,000000,29.8927,30.0712,29.2137,29.2691,1136153.5220571,0
+BNS.US,D,20111010,000000,29.7842,30.2148,29.7501,30.1692,558203.84844347,0
+BNS.US,D,20111011,000000,30.0712,30.2196,29.7308,30.1149,781165.79267635,0
+BNS.US,D,20111012,000000,30.7085,31.0082,30.4912,30.6697,900240.75780711,0
+BNS.US,D,20111013,000000,30.4951,30.5717,29.8151,29.9975,923119.64634547,0
+BNS.US,D,20111014,000000,30.4175,30.4437,29.9248,30.3176,614663.93905287,0
+BNS.US,D,20111017,000000,30.2914,30.4437,29.7074,29.7666,702506.21094868,0
+BNS.US,D,20111018,000000,29.79,30.1963,29.624,29.8656,1036931.6011126,0
+BNS.US,D,20111019,000000,29.9374,30.1604,29.6144,29.7308,841264.11317274,0
+BNS.US,D,20111020,000000,29.7666,30.0683,29.2137,29.9131,894321.03096918,0
+BNS.US,D,20111021,000000,30.3244,30.3894,30.0024,30.1692,668240.45669716,0
+BNS.US,D,20111024,000000,30.3011,30.5057,30.1381,30.4951,799974.48240662,0
+BNS.US,D,20111025,000000,30.305,30.305,29.7308,29.7375,659090.75699555,0
+BNS.US,D,20111026,000000,30.0266,30.2963,29.5659,30.1343,917599.92891423,0
+BNS.US,D,20111027,000000,31.0625,31.6737,30.8317,31.4942,1196464.2186817,0
+BNS.US,D,20111028,000000,31.3419,31.6387,31.1596,31.3603,671261.14628879,0
+BNS.US,D,20111031,000000,31.1547,31.4321,30.886,30.8977,838782.61151845,0
+BNS.US,D,20111101,000000,29.919,29.9733,29.4223,29.4854,1687510.8177435,0
+BNS.US,D,20111102,000000,29.8967,30.5057,29.8433,30.1411,1476222.3439018,0
+BNS.US,D,20111103,000000,30.305,30.9413,29.9665,30.8578,865248.18233985,0
+BNS.US,D,20111104,000000,30.369,30.4524,29.8482,30.1662,748785.64977742,0
+BNS.US,D,20111107,000000,30.1779,30.3573,30.0052,30.3011,555148.10648115,0
+BNS.US,D,20111108,000000,30.3302,30.7405,30.1527,30.7134,578720.82576873,0
+BNS.US,D,20111109,000000,30.0188,30.0886,29.4912,29.5077,884104.29586575,0
+BNS.US,D,20111110,000000,29.8734,29.8967,29.174,29.4097,856966.54428881,0
+BNS.US,D,20111111,000000,29.6862,30.0295,29.5979,29.8491,534422.87683593,0
+BNS.US,D,20111114,000000,29.6862,29.9626,29.3331,29.6551,629807.5941421,0
+BNS.US,D,20111115,000000,29.3399,29.5271,29.1255,29.2855,536786.8499532,0
+BNS.US,D,20111116,000000,29.0324,29.5135,28.9955,29.1303,561846.20213877,0
+BNS.US,D,20111117,000000,29.1692,29.1769,27.9945,28.171,1246656.1206505,0
+BNS.US,D,20111118,000000,28.3815,28.5532,28.0382,28.4766,836154.71466895,0
+BNS.US,D,20111121,000000,27.9635,28.2109,27.6841,28.1526,651812.23531743,0
+BNS.US,D,20111122,000000,28.0983,28.4116,27.948,28.2584,957004.97927983,0
+BNS.US,D,20111123,000000,27.8955,27.8955,27.0964,27.3408,942751.03583482,0
+BNS.US,D,20111125,000000,27.0837,27.3,26.8897,26.9528,471752.33090231,0
+BNS.US,D,20111128,000000,27.9305,28.1982,27.7598,27.8519,862159.44991101,0
+BNS.US,D,20111129,000000,28.011,28.3184,27.948,28.2476,539881.76809453,0
+BNS.US,D,20111130,000000,29.1953,29.7531,29.0993,29.5775,1125053.2610219,0
+BNS.US,D,20111201,000000,29.6667,29.8598,28.786,29.1217,1178994.7357021,0
+BNS.US,D,20111202,000000,29.3078,29.3146,28.1982,28.2409,1858137.5106353,0
+BNS.US,D,20111205,000000,28.5454,28.559,27.7045,27.9227,1843089.7340894,0
+BNS.US,D,20111206,000000,28.0042,28.0565,27.5309,27.8888,1055261.9290782,0
+BNS.US,D,20111207,000000,27.9256,28.6386,27.7403,28.4989,1335411.8160884,0
+BNS.US,D,20111208,000000,28.2749,28.5105,27.7365,27.7956,1152840.5124086,0
+BNS.US,D,20111209,000000,27.9324,28.3932,27.7307,28.2709,1081392.440474,0
+BNS.US,D,20111212,000000,27.9305,27.9673,27.6928,27.9159,1057853.742605,0
+BNS.US,D,20111213,000000,27.8955,28.2109,27.3883,27.7045,1052376.294209,0
+BNS.US,D,20111214,000000,27.492,27.7462,27.2234,27.3408,1004018.4559889,0
+BNS.US,D,20111215,000000,27.7045,27.7743,27.4484,27.6055,859042.88177603,0
+BNS.US,D,20111216,000000,27.6502,27.9382,27.4028,27.8596,955970.93434454,0
+BNS.US,D,20111219,000000,27.9809,28.1167,27.5542,27.7511,942324.2216741,0
+BNS.US,D,20111220,000000,28.1303,28.3767,28.1303,28.2109,1183432.9844024,0
+BNS.US,D,20111221,000000,28.2971,28.4853,28.0353,28.4514,878633.03318221,0
+BNS.US,D,20111222,000000,28.4786,29.108,28.4786,29.0683,912787.44460919,0
+BNS.US,D,20111223,000000,29.241,29.4746,29.1352,29.3011,614798.99377523,0
+BNS.US,D,20111227,000000,29.2875,29.3777,29.0993,29.1594,383019.3164102,0
+BNS.US,D,20111228,000000,29.4864,29.5522,28.9315,29.0168,754294.0267358,0
+BNS.US,D,20111229,000000,29.108,29.3437,29.0276,29.2778,694556.53946709,0
+BNS.US,D,20111230,000000,29.2681,29.6561,29.2468,29.5562,702139.19200853,0
+BNS.US,D,20120103,000000,30.0509,30.4341,30.0451,30.2982,1029714.9365593,0
+BNS.US,D,20120104,000000,30.1818,30.6096,30.1149,30.4291,688896.61255308,0
+BNS.US,D,20120105,000000,30.2013,30.2013,29.8578,30.0896,783268.93491763,0
+BNS.US,D,20120106,000000,29.9761,30.0955,29.561,29.693,791496.96346056,0
+BNS.US,D,20120109,000000,29.7162,29.9665,29.4922,29.9063,569885.56645124,0
+BNS.US,D,20120110,000000,30.2575,30.6096,30.2255,30.2691,600287.31231046,0
+BNS.US,D,20120111,000000,30.2313,30.2739,29.9238,30.0509,522778.27310301,0
+BNS.US,D,20120112,000000,30.2225,30.4835,30.011,30.4417,617880.50953952,0
+BNS.US,D,20120113,000000,30.1421,30.2313,29.7162,30.1925,697277.22200372,0
+BNS.US,D,20120117,000000,30.3613,30.4766,29.9975,30.2575,694296.73954318,0
+BNS.US,D,20120118,000000,30.1556,30.9675,30.1556,30.8929,631999.39826217,0
+BNS.US,D,20120119,000000,31.2168,31.7464,31.1955,31.6523,1055142.3386371,0
+BNS.US,D,20120120,000000,31.4718,31.6261,31.4088,31.5999,504702.59030095,0
+BNS.US,D,20120123,000000,31.8482,32.3468,31.8113,32.0926,863416.18049537,0
+BNS.US,D,20120124,000000,31.7464,31.8337,31.4437,31.7056,612869.05148324,0
+BNS.US,D,20120125,000000,31.6106,31.7183,31.1295,31.6445,575707.35284165,0
+BNS.US,D,20120126,000000,31.823,31.8288,31.0577,31.2536,730878.01216425,0
+BNS.US,D,20120127,000000,30.9675,31.4195,30.8753,31.0577,642233.65955094,0
+BNS.US,D,20120130,000000,30.7153,30.7948,30.5233,30.7425,2620551.3159457,0
+BNS.US,D,20120131,000000,31.0587,31.1111,30.3283,30.4534,1778177.8983359,0
+BNS.US,D,20120201,000000,30.8424,30.9937,30.6968,30.7628,1186244.3907221,0
+BNS.US,D,20120202,000000,30.1381,30.7376,30.0955,30.531,2297489.0795971,0
+BNS.US,D,20120203,000000,30.7628,31.0344,30.66,30.8288,1820362.3955067,0
+BNS.US,D,20120206,000000,30.625,30.9578,30.531,30.8811,689843.02656166,0
+BNS.US,D,20120207,000000,30.8666,31.0762,30.531,31.016,673623.0575019,0
+BNS.US,D,20120208,000000,31.0461,31.1421,30.7376,31.0888,643088.31882447,0
+BNS.US,D,20120209,000000,31.0344,31.2304,30.9035,31.1421,1099921.7421908,0
+BNS.US,D,20120210,000000,30.9442,31.1052,30.7299,30.951,807422.0802257,0
+BNS.US,D,20120213,000000,31.2304,31.3303,30.9675,31.1634,618949.6068455,0
+BNS.US,D,20120214,000000,31.1538,31.2857,30.855,31.2808,824029.68726719,0
+BNS.US,D,20120215,000000,31.4409,31.6445,31.2672,31.3894,813850.0664386,0
+BNS.US,D,20120216,000000,31.3671,31.952,31.3303,31.9316,1212388.3044948,0
+BNS.US,D,20120217,000000,32.0383,32.0665,31.693,31.9462,665181.6218786,0
+BNS.US,D,20120221,000000,31.9462,32.5097,31.7464,32.2459,1013013.5128786,0
+BNS.US,D,20120222,000000,32.1975,32.2217,31.8191,31.8598,766837.62068166,0
+BNS.US,D,20120223,000000,31.7804,31.9414,31.6212,31.823,467876.98203715,0
+BNS.US,D,20120224,000000,31.7929,32.0665,31.6591,31.7464,606528.69619706,0
+BNS.US,D,20120227,000000,31.6523,31.9142,31.4486,31.7328,612796.88483771,0
+BNS.US,D,20120228,000000,31.8337,32.0665,31.7774,31.9365,615175.29128409,0
+BNS.US,D,20120229,000000,32.2352,32.4128,31.9627,31.9976,1474888.2919115,0
+BNS.US,D,20120301,000000,32.2624,32.5418,32.2518,32.3866,957039.00069844,0
+BNS.US,D,20120302,000000,32.4311,32.5195,32.1925,32.2217,948768.70312027,0
+BNS.US,D,20120305,000000,32.1072,32.1072,31.727,32.0858,825499.82493192,0
+BNS.US,D,20120306,000000,31.5611,31.7784,31.2905,31.4069,969281.5566372,0
+BNS.US,D,20120307,000000,31.4826,31.4903,30.9811,31.2857,683431.53558202,0
+BNS.US,D,20120308,000000,31.7192,32.1383,31.5262,31.9821,660991.83262933,0
+BNS.US,D,20120309,000000,32.0694,32.2392,32.0102,32.0946,1018002.2899892,0
+BNS.US,D,20120312,000000,32.0451,32.2149,31.9365,32.1925,2596307.4468547,0
+BNS.US,D,20120313,000000,32.3264,32.5097,32.2334,32.4894,2941882.5837537,0
+BNS.US,D,20120314,000000,32.5893,32.7154,32.2518,32.4128,1229991.8112447,0
+BNS.US,D,20120315,000000,32.3788,33.1703,32.3594,33.0995,1335926.2611758,0
+BNS.US,D,20120316,000000,33.213,33.5699,33.1935,33.4564,1245748.8828209,0
+BNS.US,D,20120319,000000,33.4021,33.795,33.2906,33.6068,1494039.257732,0
+BNS.US,D,20120320,000000,33.3187,33.4021,32.9268,33.3565,1297680.000947,0
+BNS.US,D,20120321,000000,33.3896,33.3896,32.9385,33.2382,1126672.8867381,0
+BNS.US,D,20120322,000000,32.9016,33.1975,32.8017,33.0297,835177.372098,0
+BNS.US,D,20120323,000000,32.9831,33.4487,32.8191,33.3497,592447.95270133,0
+BNS.US,D,20120326,000000,33.7309,34.1229,33.6641,34.0142,885932.17390192,0
+BNS.US,D,20120327,000000,34.0307,34.1626,33.8929,33.9094,637559.32282451,0
+BNS.US,D,20120328,000000,33.955,34.0365,33.5302,33.8755,647834.82219644,0
+BNS.US,D,20120329,000000,33.7067,33.8512,33.3429,33.6369,2217808.8553111,0
+BNS.US,D,20120330,000000,33.7716,33.8813,33.4778,33.5835,848060.14927786,0
+BNS.US,D,20120402,000000,33.4147,33.9958,33.2887,33.9366,766519.05648924,0
+BNS.US,D,20120403,000000,33.7475,33.7542,33.3886,33.5631,767984.03939356,0
+BNS.US,D,20120404,000000,33.1315,33.473,32.9394,33.3643,1117175.7561858,0
+BNS.US,D,20120405,000000,33.3497,33.3828,33.0539,33.2352,402859.98917159,0
+BNS.US,D,20120409,000000,32.9288,33.2266,32.7862,33.1063,924312.45790095,0
+BNS.US,D,20120410,000000,32.9559,33.0539,32.2459,32.4477,955995.67719443,0
+BNS.US,D,20120411,000000,32.5971,32.8851,32.5767,32.7658,774640.89696803,0
+BNS.US,D,20120412,000000,32.9957,33.4245,32.923,33.3497,695195.72975611,0
+BNS.US,D,20120413,000000,33.1538,33.213,32.4593,32.4865,824442.06809881,0
+BNS.US,D,20120416,000000,32.6096,32.8618,32.4311,32.7241,843041.47455703,0
+BNS.US,D,20120417,000000,33.2819,33.5573,33.0491,33.3429,652846.28025272,0
+BNS.US,D,20120418,000000,33.3236,33.7387,33.2489,33.4836,675418.97602362,0
+BNS.US,D,20120419,000000,33.4836,33.5302,33.0016,33.1315,797510.50693768,0
+BNS.US,D,20120420,000000,33.3555,33.4448,32.9957,33.0724,576921.81439078,0
+BNS.US,D,20120423,000000,32.7144,32.8735,32.3332,32.7959,875761.83164204,0
+BNS.US,D,20120424,000000,32.8337,33.0675,32.7193,32.8337,545326.22602401,0
+BNS.US,D,20120425,000000,33.1063,33.1877,32.8987,33.1014,635730.41383627,0
+BNS.US,D,20120426,000000,32.9957,33.2266,32.7658,32.8851,812498.48826296,0
+BNS.US,D,20120427,000000,33.0297,33.2945,32.8793,33.2945,685247.04219324,0
+BNS.US,D,20120430,000000,33.085,33.2566,32.7716,33.2352,527310.33844253,0
+BNS.US,D,20120501,000000,33.2693,33.3828,32.8851,33.0539,537326.03789054,0
+BNS.US,D,20120502,000000,32.8191,32.9831,32.502,32.8191,562521.47575055,0
+BNS.US,D,20120503,000000,32.8851,32.9831,32.2392,32.2944,890052.8893619,0
+BNS.US,D,20120504,000000,32.0908,32.145,31.4486,31.7822,1277508.3925683,0
+BNS.US,D,20120507,000000,31.5921,32.3477,31.5785,32.311,940813.87687828,0
+BNS.US,D,20120508,000000,32.0287,32.1722,31.4758,31.7949,1013180.5271154,0
+BNS.US,D,20120509,000000,31.4428,31.79,31.1606,31.4981,1036646.0273868,0
+BNS.US,D,20120510,000000,31.7532,31.9346,31.47,31.6212,704702.13887707,0
+BNS.US,D,20120511,000000,31.6378,32.0355,31.4583,31.6785,574459.900826,0
+BNS.US,D,20120514,000000,31.47,31.5785,31.2265,31.3807,968907.32103251,0
+BNS.US,D,20120515,000000,31.3341,31.4175,31.178,31.3341,863037.82108236,0
+BNS.US,D,20120516,000000,31.3409,31.4544,30.9811,31.0625,855467.53996587,0
+BNS.US,D,20120517,000000,30.9733,31.0102,30.3613,30.4107,795867.16932367,0
+BNS.US,D,20120518,000000,30.532,30.5484,29.9015,30.014,1019407.4776729,0
+BNS.US,D,20120521,000000,30.0645,30.5067,30.0286,30.4912,341404.93573918,0
+BNS.US,D,20120522,000000,30.4776,30.6202,30.0926,30.273,1032747.9975759,0
+BNS.US,D,20120523,000000,30.0974,30.3341,29.6086,30.2488,1028145.8274949,0
+BNS.US,D,20120524,000000,30.303,30.3341,29.6047,30.0034,985679.88040664,0
+BNS.US,D,20120525,000000,29.8307,29.8307,29.3806,29.6551,1683510.7236768,0
+BNS.US,D,20120529,000000,30.1595,30.6503,30.1527,30.466,1977327.9423989,0
+BNS.US,D,20120530,000000,30.1963,30.4844,29.9743,30.3341,882142.39405931,0
+BNS.US,D,20120531,000000,30.4534,30.822,30.0645,30.596,1726483.899188,0
+BNS.US,D,20120601,000000,30.2003,30.4175,29.53,29.6396,1321852.7343446,0
+BNS.US,D,20120604,000000,29.6619,29.7579,29.0334,29.5504,1073530.3999191,0
+BNS.US,D,20120605,000000,29.496,30.0102,29.4922,29.8734,821113.12383554,0
+BNS.US,D,20120606,000000,30.0896,30.4437,30.0615,30.4437,647163.67239297,0
+BNS.US,D,20120607,000000,30.8472,30.9821,30.6076,30.7812,896025.19475585,0
+BNS.US,D,20120608,000000,30.5271,30.66,30.1847,30.3341,868048.24818657,0
+BNS.US,D,20120611,000000,30.628,30.6813,29.8171,29.8917,1091448.347053,0
+BNS.US,D,20120612,000000,30.0868,30.3206,29.853,30.1042,1168655.3173013,0
+BNS.US,D,20120613,000000,29.9519,30.5901,29.919,30.2371,938899.39886748,0
+BNS.US,D,20120614,000000,30.3341,30.4844,30.1634,30.4175,734706.96818585,0
+BNS.US,D,20120615,000000,30.4796,30.6784,30.3206,30.5135,1172002.818702,0
+BNS.US,D,20120618,000000,30.4059,30.6096,30.0974,30.1779,927279.53798447,0
+BNS.US,D,20120619,000000,30.4175,31.2556,30.3748,31.2323,1015510.4788141,0
+BNS.US,D,20120620,000000,31.3477,31.4544,30.8977,31.3148,899452.07946663,0
+BNS.US,D,20120621,000000,31.1179,31.4321,30.4291,30.532,997380.15555182,0
+BNS.US,D,20120622,000000,30.5795,31.1023,30.5203,30.951,866067.7892427,0
+BNS.US,D,20120625,000000,30.7056,30.7531,30.2865,30.5407,626459.06178934,0
+BNS.US,D,20120626,000000,30.5921,30.7812,30.272,30.7385,729915.10292241,0
+BNS.US,D,20120627,000000,30.7939,30.9743,30.564,30.9627,582391.01517017,0
+BNS.US,D,20120628,000000,30.6833,30.758,30.3079,30.5795,1174716.2845741,0
+BNS.US,D,20120629,000000,31.4311,31.4379,31.0906,31.3642,932313.67698648,0
+BNS.US,D,20120702,000000,31.3128,31.3458,31.1207,31.3196,284343.80006769,0
+BNS.US,D,20120703,000000,31.5795,32.0917,31.4108,32.0655,693216.30176432,0
+BNS.US,D,20120705,000000,32.1131,32.2905,31.9763,32.1518,936057.06398553,0
+BNS.US,D,20120706,000000,31.921,31.9433,31.3584,31.4534,608808.13124385,0
+BNS.US,D,20120709,000000,31.3846,31.5107,31.1207,31.4534,533138.31054543,0
+BNS.US,D,20120710,000000,31.5436,31.7696,30.855,31.1207,760612.73202833,0
+BNS.US,D,20120711,000000,31.1382,31.5631,31.048,31.4758,839882.6373868,0
+BNS.US,D,20120712,000000,31.2468,31.2595,30.9141,31.1469,695607.07963565,0
+BNS.US,D,20120713,000000,31.2953,31.4486,31.0403,31.1799,749054.72827006,0
+BNS.US,D,20120716,000000,31.0965,31.1799,30.9025,31.08,589522.11070098,0
+BNS.US,D,20120717,000000,31.2304,31.2857,30.9287,31.1469,760062.20361812,0
+BNS.US,D,20120718,000000,31.1324,31.4758,31.0722,31.308,461108.78163815,0
+BNS.US,D,20120719,000000,31.5049,31.6765,31.4534,31.5941,658236.09772202,0
+BNS.US,D,20120720,000000,31.3458,31.4059,31.1207,31.1799,583726.09811254,0
+BNS.US,D,20120723,000000,30.6784,30.7444,30.2138,30.6164,836551.63121938,0
+BNS.US,D,20120724,000000,30.5756,30.6784,30.0955,30.3506,599561.5220468,0
+BNS.US,D,20120725,000000,30.4437,30.4437,29.9801,30.175,1027064.358764,0
+BNS.US,D,20120726,000000,30.5795,30.8588,30.4175,30.7444,738670.97892982,0
+BNS.US,D,20120727,000000,31.1072,31.5699,30.9675,31.3555,1040700.7619137,0
+BNS.US,D,20120730,000000,31.4059,31.6125,31.3729,31.5155,636926.31824796,0
+BNS.US,D,20120731,000000,31.6164,31.7988,31.5049,31.6057,960621.55917315,0
+BNS.US,D,20120801,000000,31.7028,31.823,31.2885,31.3196,1162868.5832816,0
+BNS.US,D,20120802,000000,31.1624,31.2953,30.7968,30.8967,1081262.540512,0
+BNS.US,D,20120803,000000,31.4059,31.628,31.308,31.3797,1032869.6499212,0
+BNS.US,D,20120806,000000,31.4903,31.628,31.3642,31.3924,259779.30488006,0
+BNS.US,D,20120807,000000,31.9763,32.0694,31.5941,31.9976,844289.95752476,0
+BNS.US,D,20120808,000000,32.018,32.0355,31.6009,31.6727,866082.22257181,0
+BNS.US,D,20120809,000000,31.6765,31.8598,31.6222,31.7445,397670.17640564,0
+BNS.US,D,20120810,000000,31.4234,31.8482,31.3729,31.8104,613246.37994417,0
+BNS.US,D,20120813,000000,31.7299,31.7988,31.3021,31.6338,683525.35222121,0
+BNS.US,D,20120814,000000,31.7988,31.9481,31.6465,31.7862,527837.15495493,0
+BNS.US,D,20120815,000000,31.823,32.084,31.7299,32.0481,1411033.182039,0
+BNS.US,D,20120816,000000,32.1014,32.3904,31.9705,32.3449,1077733.5915454,0
+BNS.US,D,20120817,000000,32.3507,32.6154,32.3148,32.6154,597661.47736512,0
+BNS.US,D,20120820,000000,32.6087,32.7212,32.3778,32.6087,539992.07996698,0
+BNS.US,D,20120821,000000,32.7736,32.9734,32.6214,32.6214,582527.10084459,0
+BNS.US,D,20120822,000000,32.4506,32.4787,32.2042,32.242,1010882.5349312,0
+BNS.US,D,20120823,000000,32.1975,32.1975,31.9384,31.9908,708739.34721864,0
+BNS.US,D,20120824,000000,32.0092,32.2226,32.0092,32.084,975646.65477329,0
+BNS.US,D,20120827,000000,32.2352,32.4564,32.1518,32.3022,715711.67612928,0
+BNS.US,D,20120828,000000,32.8211,32.9531,32.3565,32.373,956632.80557929,0
+BNS.US,D,20120829,000000,32.4903,32.8347,32.4506,32.7988,1536330.9739189,0
+BNS.US,D,20120830,000000,32.018,32.1131,31.7512,31.9074,1410361.0012835,0
+BNS.US,D,20120831,000000,32.0956,32.2634,31.8997,32.1131,1067201.3851058,0
+BNS.US,D,20120904,000000,32.1131,32.1566,31.8773,32.1014,923305.21771971,0
+BNS.US,D,20120905,000000,31.9763,32.1199,31.34,32.0355,751412.51567485,0
+BNS.US,D,20120906,000000,32.3022,32.6581,32.3022,32.5855,707182.60957927,0
+BNS.US,D,20120907,000000,32.6649,32.7435,32.5855,32.6814,680024.23896075,0
+BNS.US,D,20120910,000000,32.6436,32.8512,32.6436,32.7387,631746.8150028,0
+BNS.US,D,20120911,000000,32.9258,33.0335,32.8696,32.9734,639029.46048924,0
+BNS.US,D,20120912,000000,33.0209,33.1538,32.9938,33.0084,566341.15320344,0
+BNS.US,D,20120913,000000,33.0403,33.5127,32.858,33.3914,759038.46820361,0
+BNS.US,D,20120914,000000,33.6068,33.7921,33.4177,33.4331,773882.11623783,0
+BNS.US,D,20120917,000000,33.47,33.6068,33.2489,33.311,555007.8969984,0
+BNS.US,D,20120918,000000,33.2819,33.3304,33.1131,33.2071,504717.02363007,0
+BNS.US,D,20120919,000000,33.2566,33.3711,33.1819,33.2566,418851.0868698,0
+BNS.US,D,20120920,000000,33.0714,33.1877,32.8143,33.1664,509406.82463768,0
+BNS.US,D,20120921,000000,33.2489,33.4768,33.2217,33.4468,823808.03257019,0
+BNS.US,D,20120924,000000,33.311,33.6214,33.083,33.5079,793135.14631417,0
+BNS.US,D,20120925,000000,33.6456,33.8881,33.4099,33.4409,902240.80484048,0
+BNS.US,D,20120926,000000,33.3439,33.4273,33.1596,33.2023,706604.24546292,0
+BNS.US,D,20120927,000000,33.4177,33.9763,33.3565,33.827,1061970.3342566,0
+BNS.US,D,20120928,000000,33.7125,33.7339,33.2984,33.5408,987516.00605944,0
+BNS.US,D,20121001,000000,33.7125,33.9657,33.4574,33.5874,646744.0748968,0
+BNS.US,D,20121002,000000,33.7756,33.8047,33.4263,33.5205,474966.8394848,0
+BNS.US,D,20121003,000000,33.5273,33.5612,33.3304,33.3643,439379.40466793,0
+BNS.US,D,20121004,000000,33.568,33.8735,33.534,33.7998,402645.55113915,0
+BNS.US,D,20121005,000000,34.1199,34.1616,33.7125,33.8125,538349.77330505,0
+BNS.US,D,20121008,000000,33.7038,33.7998,33.6029,33.7193,219560.83332408,0
+BNS.US,D,20121009,000000,33.8376,33.8619,33.4865,33.6029,451077.61790895,0
+BNS.US,D,20121010,000000,33.4943,33.568,33.1995,33.2789,544430.32866731,0
+BNS.US,D,20121011,000000,33.5544,33.6029,33.3828,33.4399,420861.44342395,0
+BNS.US,D,20121012,000000,33.3497,33.4574,33.0675,33.1995,424865.66129901,0
+BNS.US,D,20121015,000000,33.342,33.6224,33.2741,33.3896,632121.0506075,0
+BNS.US,D,20121016,000000,33.4632,33.6146,33.3555,33.5079,613925.77736427,0
+BNS.US,D,20121017,000000,33.6844,33.9657,33.6417,33.9657,552610.93341461,0
+BNS.US,D,20121018,000000,33.8803,34.021,33.7125,33.8619,476388.52240182,0
+BNS.US,D,20121019,000000,33.6465,33.6708,33.2557,33.4263,649566.82168925,0
+BNS.US,D,20121022,000000,33.3168,33.3701,33.1219,33.3701,656839.1576549,0
+BNS.US,D,20121023,000000,33.2314,33.2314,32.8464,33.0423,705137.20065443,0
+BNS.US,D,20121024,000000,33.2741,33.2741,32.8464,32.9531,627125.0568324,0
+BNS.US,D,20121025,000000,33.1518,33.309,32.9492,33.0675,521446.28301687,0
+BNS.US,D,20121026,000000,32.9948,33.1219,32.9258,32.9453,517449.28180638,0
+BNS.US,D,20121031,000000,33.2033,33.4468,33.1402,33.2741,609915.37377675,0
+BNS.US,D,20121101,000000,33.309,33.6844,33.1945,33.5457,478009.17907009,0
+BNS.US,D,20121102,000000,33.7503,33.7688,33.3896,33.568,573124.81788363,0
+BNS.US,D,20121105,000000,33.4817,33.7038,33.309,33.4506,620998.10862658,0
+BNS.US,D,20121106,000000,33.534,33.665,33.4263,33.568,329082.99649032,0
+BNS.US,D,20121107,000000,33.4574,33.4758,33.0093,33.085,591915.98142854,0
+BNS.US,D,20121108,000000,33.0898,33.1451,32.6611,32.7125,588138.57301089,0
+BNS.US,D,20121109,000000,32.6465,33.1024,32.5767,32.8648,640707.85047393,0
+BNS.US,D,20121112,000000,33.0898,33.1945,33.0044,33.0539,319776.5920727,0
+BNS.US,D,20121113,000000,32.8211,33.1073,32.7532,32.8958,348250.4575441,0
+BNS.US,D,20121114,000000,32.9317,32.9317,32.3788,32.4399,692103.90447102,0
+BNS.US,D,20121115,000000,32.4361,32.5602,32.0315,32.2595,608492.65990765,0
+BNS.US,D,20121116,000000,32.2896,32.4516,31.9356,32.3788,668107.46387896,0
+BNS.US,D,20121119,000000,32.8464,32.8958,32.6727,32.8133,537994.09483778,0
+BNS.US,D,20121120,000000,32.8347,33.0287,32.6611,33.0006,538532.25182304,0
+BNS.US,D,20121121,000000,33.0006,33.3168,32.9133,33.3168,402858.95821952,0
+BNS.US,D,20121123,000000,33.5079,33.7077,33.3643,33.6224,248843.99617754,0
+BNS.US,D,20121126,000000,33.5205,33.6524,33.4468,33.6224,409630.25147474,0
+BNS.US,D,20121127,000000,33.7339,33.8047,33.4865,33.5127,320253.92288531,0
+BNS.US,D,20121128,000000,33.3497,33.7649,33.2789,33.7445,420918.1457883,0
+BNS.US,D,20121129,000000,33.8434,34.086,33.8047,34.0443,434377.22518036,0
+BNS.US,D,20121130,000000,34.0637,34.3479,33.9832,34.1063,2821469.4428243,0
+BNS.US,D,20121203,000000,34.4032,34.4798,33.989,34.213,535301.24800729,0
+BNS.US,D,20121204,000000,34.2577,34.4361,34.1975,34.3702,738681.28845061,0
+BNS.US,D,20121205,000000,34.4565,34.6088,34.3333,34.4642,475928.71777456,0
+BNS.US,D,20121206,000000,34.5302,34.5709,34.1131,34.308,561026.59523592,0
+BNS.US,D,20121207,000000,34.5166,34.6398,34.3013,34.3013,683690.30455387,0
+BNS.US,D,20121210,000000,34.5244,34.7592,34.5108,34.7048,463412.95953484,0
+BNS.US,D,20121211,000000,34.7795,35.0909,34.7184,35.0559,725604.69227989,0
+BNS.US,D,20121212,000000,35.0423,35.3954,34.9958,35.3237,705938.25041985,0
+BNS.US,D,20121213,000000,35.2878,35.3673,35.1598,35.2984,405769.33593869,0
+BNS.US,D,20121214,000000,35.2751,35.3673,35.0957,35.1335,391451.47346478,0
+BNS.US,D,20121217,000000,35.2751,35.409,35.0744,35.2364,547955.15382559,0
+BNS.US,D,20121218,000000,35.215,35.7194,35.1781,35.6204,618936.20446847,0
+BNS.US,D,20121219,000000,35.6399,36.0638,35.5284,35.8581,3900849.4648399,0
+BNS.US,D,20121220,000000,35.8639,35.9599,35.6069,35.9599,586552.9687133,0
+BNS.US,D,20121221,000000,35.768,35.9551,35.5079,35.8494,605021.44425748,0
+BNS.US,D,20121224,000000,35.8853,36.1734,35.8755,36.0114,394472.16305641,0
+BNS.US,D,20121226,000000,36.0114,36.0997,35.7126,35.8029,455024.10246758,0
+BNS.US,D,20121227,000000,35.8979,36.2102,35.8145,35.991,661345.44919244,0
+BNS.US,D,20121228,000000,35.8833,35.929,35.5545,35.604,538711.63748479,0
+BNS.US,D,20121231,000000,35.5885,35.8746,35.4498,35.7708,762813.81471711,0
+BNS.US,D,20130102,000000,36.5759,36.5759,35.9581,36.0822,737417.34120169,0
+BNS.US,D,20130103,000000,36.121,36.1927,35.6816,35.8785,734960.58239731,0
+BNS.US,D,20130104,000000,35.9357,36.1568,35.9222,36.0822,514002.8090061,0
+BNS.US,D,20130107,000000,36.0307,36.1986,35.7572,36.1433,3891549.2461348,0
+BNS.US,D,20130108,000000,36.1433,36.2868,35.9531,36.1811,578314.63064958,0
+BNS.US,D,20130109,000000,36.2306,36.2539,35.8542,36.057,940123.13898532,0
+BNS.US,D,20130110,000000,36.1433,36.3208,35.9765,36.1141,558859.53396575,0
+BNS.US,D,20130111,000000,36.248,36.2994,35.9823,36.1685,472934.83293698,0
+BNS.US,D,20130114,000000,36.2054,36.219,35.9357,36.1986,425488.35635475,0
+BNS.US,D,20130115,000000,36.0026,36.2306,35.9406,36.2306,401806.3561468,0
+BNS.US,D,20130116,000000,36.0269,36.0628,35.9076,36.0026,347327.75543334,0
+BNS.US,D,20130117,000000,36.0686,36.0686,35.929,36.0026,412751.97437011,0
+BNS.US,D,20130118,000000,35.8833,36.1889,35.8456,36.0686,405834.28591966,0
+BNS.US,D,20130122,000000,36.3276,36.378,36.057,36.378,549218.07012244,0
+BNS.US,D,20130123,000000,36.2675,36.3363,35.8833,36.0094,506751.09208203,0
+BNS.US,D,20130124,000000,35.9483,36.0774,35.9222,36.0774,573836.17481817,0
+BNS.US,D,20130125,000000,36.0143,36.0997,35.8271,35.929,470190.43850254,0
+BNS.US,D,20130128,000000,35.9823,36.3276,35.8785,36.2112,580416.74193877,0
+BNS.US,D,20130129,000000,36.2054,36.4721,36.1627,36.3489,427545.10575247,0
+BNS.US,D,20130130,000000,36.2926,36.3994,36.1927,36.3421,411616.89613108,0
+BNS.US,D,20130131,000000,36.2743,36.4963,36.0531,36.3838,692963.71850495,0
+BNS.US,D,20130201,000000,36.4217,36.5662,36.3596,36.5099,405620.8788393,0
+BNS.US,D,20130204,000000,36.3994,36.4508,36.1433,36.2743,493779.65302338,0
+BNS.US,D,20130205,000000,36.2675,36.4343,36.219,36.3489,362000.26542244,0
+BNS.US,D,20130206,000000,36.2868,36.6962,36.2868,36.54,525255.65094898,0
+BNS.US,D,20130207,000000,36.54,36.6505,36.2743,36.4032,374482.00224355,0
+BNS.US,D,20130208,000000,36.2801,36.54,36.2422,36.3276,366962.23777893,0
+BNS.US,D,20130211,000000,36.1627,36.2675,36.0473,36.2054,365085.90499505,0
+BNS.US,D,20130212,000000,36.1811,36.3489,36.0822,36.0938,501693.2411822,0
+BNS.US,D,20130213,000000,36.1986,36.3169,36.1268,36.2868,300056.54070455,0
+BNS.US,D,20130214,000000,36.2306,36.2994,36.0201,36.2675,429216.27907262,0
+BNS.US,D,20130215,000000,36.0774,36.1627,35.8959,35.9357,447114.63811707,0
+BNS.US,D,20130219,000000,35.8959,36.1743,35.8456,36.1433,397696.98115969,0
+BNS.US,D,20130220,000000,36.0686,36.5312,36.0307,36.4149,1010150.5589551,0
+BNS.US,D,20130221,000000,36.3421,36.5468,36.0997,36.3421,724040.73797596,0
+BNS.US,D,20130222,000000,36.1568,36.5866,36.0686,36.54,448160.02352523,0
+BNS.US,D,20130225,000000,36.5817,36.8174,36.1685,36.1889,587428.24702842,0
+BNS.US,D,20130226,000000,36.3111,36.5099,36.0686,36.4508,587082.87808194,0
+BNS.US,D,20130227,000000,36.3169,36.6147,36.0997,36.6079,550476.86261096,0
+BNS.US,D,20130228,000000,36.4721,36.8358,36.378,36.7369,1001567.8828969,0
+BNS.US,D,20130301,000000,36.7195,36.9251,36.5312,36.7864,579468.26602604,0
+BNS.US,D,20130304,000000,36.7418,36.8174,36.4032,36.6079,656794.8267155,0
+BNS.US,D,20130305,000000,36.9842,37.2258,36.8358,36.8679,763901.46916051,0
+BNS.US,D,20130306,000000,37.0036,37.152,36.5546,36.6079,1049638.085487,0
+BNS.US,D,20130307,000000,36.7253,36.7563,36.3538,36.4789,627841.56852734,0
+BNS.US,D,20130308,000000,36.7195,36.7806,36.1627,36.4789,579288.88036429,0
+BNS.US,D,20130311,000000,36.4411,36.5866,36.378,36.4895,577653.79036691,0
+BNS.US,D,20130312,000000,36.5245,36.701,36.3276,36.5546,2635118.6688228,0
+BNS.US,D,20130313,000000,36.5546,36.5711,35.861,36.1433,1262989.494439,0
+BNS.US,D,20130314,000000,36.1811,36.4091,35.8329,36.378,929327.00881346,0
+BNS.US,D,20130315,000000,36.4217,36.6505,36.2675,36.5759,1049731.9021262,0
+BNS.US,D,20130318,000000,36.2801,36.3674,36.1268,36.1433,631336.49607533,0
+BNS.US,D,20130319,000000,36.0686,36.1811,35.8105,35.9018,816870.75603024,0
+BNS.US,D,20130320,000000,36.0822,36.1065,35.6069,35.8833,981480.81258865,0
+BNS.US,D,20130321,000000,35.8833,35.8959,35.4682,35.6495,718615.86813598,0
+BNS.US,D,20130322,000000,35.7,36.1268,35.6573,35.929,595579.9851175,0
+BNS.US,D,20130325,000000,36.1685,36.2364,35.8329,35.9823,670441.53938594,0
+BNS.US,D,20130326,000000,36.2422,36.3421,36.1141,36.2112,674776.69287837,0
+BNS.US,D,20130327,000000,36.2306,36.2306,35.9076,36.1065,675658.15690596,0
+BNS.US,D,20130328,000000,36.0716,36.4081,35.7698,36.377,1194749.7453743,0
+BNS.US,D,20130401,000000,36.2781,36.4081,36.1249,36.2092,474601.88244882,0
+BNS.US,D,20130402,000000,36.3334,36.4149,36.216,36.3528,455157.09528577,0
+BNS.US,D,20130403,000000,36.3838,36.4081,35.6166,35.7136,756733.25935485,0
+BNS.US,D,20130404,000000,35.7359,35.7698,35.2858,35.5855,826508.09606523,0
+BNS.US,D,20130405,000000,34.9629,35.1229,34.4798,34.9405,1022934.3647353,0
+BNS.US,D,20130408,000000,34.9124,35.0365,34.5613,35.0365,782353.44947143,0
+BNS.US,D,20130409,000000,35.2034,35.5477,35.0365,35.2392,663043.42726664,0
+BNS.US,D,20130410,000000,35.4905,36.0948,35.3838,35.9076,793903.20561307,0
+BNS.US,D,20130411,000000,36.1093,36.154,35.6806,35.7602,539860.11810087,0
+BNS.US,D,20130412,000000,35.6467,35.8271,35.4313,35.5565,471555.41905521,0
+BNS.US,D,20130415,000000,35.2974,35.4313,34.6059,34.6234,731425.44771823,0
+BNS.US,D,20130416,000000,34.9182,35.3168,34.7048,35.2683,628585.91592842,0
+BNS.US,D,20130417,000000,35.0064,35.1181,34.5195,34.6117,836595.96215878,0
+BNS.US,D,20130418,000000,34.861,34.8998,34.4497,34.5681,618272.27132956,0
+BNS.US,D,20130419,000000,34.4837,34.667,34.3595,34.6369,809187.07018504,0
+BNS.US,D,20130422,000000,34.7804,34.7921,34.4691,34.5041,682806.77862212,0
+BNS.US,D,20130423,000000,34.6806,34.7427,34.3828,34.4642,907845.06034221,0
+BNS.US,D,20130424,000000,34.538,34.698,34.2528,34.667,941636.57663737,0
+BNS.US,D,20130425,000000,34.8726,34.8921,34.667,34.8163,635434.53058958,0
+BNS.US,D,20130426,000000,34.7301,35.1229,34.6806,34.9405,630909.68191461,0
+BNS.US,D,20130429,000000,35.1481,35.5855,34.9938,35.4905,664857.90292578,0
+BNS.US,D,20130430,000000,35.5652,36.1161,35.2354,35.9832,1265830.7983688,0
+BNS.US,D,20130501,000000,36.0152,36.1161,35.6108,35.8174,632261.26009025,0
+BNS.US,D,20130502,000000,35.8397,36.4149,35.7602,36.2519,750489.8135641,0
+BNS.US,D,20130503,000000,36.4149,36.4963,36.1646,36.2034,461719.10526895,0
+BNS.US,D,20130506,000000,36.314,36.4207,36.1598,36.3654,525886.59362136,0
+BNS.US,D,20130507,000000,36.4469,36.8019,36.4333,36.6826,529895.96625681,0
+BNS.US,D,20130508,000000,36.7331,36.9784,36.6457,36.9639,575964.05990933,0
+BNS.US,D,20130509,000000,36.9591,37.0716,36.4576,36.5729,640831.56472342,0
+BNS.US,D,20130510,000000,36.4828,36.5322,36.2218,36.4663,522220.52802825,0
+BNS.US,D,20130513,000000,36.5565,36.6361,36.216,36.4275,689338.890995,0
+BNS.US,D,20130514,000000,36.3654,36.4275,36.0211,36.0279,854969.59011168,0
+BNS.US,D,20130515,000000,35.991,36.0948,35.4584,35.7068,1431065.6118871,0
+BNS.US,D,20130516,000000,35.7902,36.1394,35.6467,35.764,589214.88698142,0
+BNS.US,D,20130517,000000,35.2306,35.7301,35.1287,35.6321,1084522.410986,0
+BNS.US,D,20130520,000000,35.6467,35.8911,35.5332,35.8833,389644.2144702,0
+BNS.US,D,20130521,000000,35.7902,36.4663,35.6845,36.2859,718070.49448616,0
+BNS.US,D,20130522,000000,36.2393,36.4576,35.6563,35.797,845544.62620497,0
+BNS.US,D,20130523,000000,35.6467,35.9784,35.5526,35.8911,747596.96203028,0
+BNS.US,D,20130524,000000,35.6253,35.8833,35.605,35.8833,434046.28956298,0
+BNS.US,D,20130528,000000,35.9367,35.9367,35.5177,35.797,802022.9841877,0
+BNS.US,D,20130529,000000,35.6108,35.764,35.2683,35.7563,2106472.2164858,0
+BNS.US,D,20130530,000000,35.7427,35.9299,35.6389,35.8969,984661.29975254,0
+BNS.US,D,20130531,000000,35.7824,35.8029,35.4187,35.4187,1505434.3710618,0
+BNS.US,D,20130603,000000,35.6195,35.8047,35.4235,35.667,1173882.2443422,0
+BNS.US,D,20130604,000000,35.4857,35.6845,35.28,35.4313,702203.11103744,0
+BNS.US,D,20130605,000000,35.3838,35.4235,34.8368,34.9288,856579.93725917,0
+BNS.US,D,20130606,000000,34.9667,35.311,34.5981,35.0064,899756.21032995,0
+BNS.US,D,20130607,000000,35.2306,35.2529,34.8649,35.0288,863535.77093654,0
+BNS.US,D,20130610,000000,35.0802,35.28,34.8794,35.1616,1059364.0874008,0
+BNS.US,D,20130611,000000,34.8027,35.1811,34.5613,34.8416,706119.69798577,0
+BNS.US,D,20130612,000000,35.0598,35.1432,34.4497,34.5254,791388.71349226,0
+BNS.US,D,20130613,000000,34.6234,35.248,34.4798,35.1355,679889.18423839,0
+BNS.US,D,20130614,000000,35.086,35.1811,34.7184,34.8649,621915.65597694,0
+BNS.US,D,20130617,000000,35.0744,35.3168,35.0423,35.1045,589913.87249102,0
+BNS.US,D,20130618,000000,34.9871,35.2354,34.922,35.1355,614851.57233126,0
+BNS.US,D,20130619,000000,35.1045,35.1045,34.3828,34.5787,2837404.8691103,0
+BNS.US,D,20130620,000000,34.0685,34.0812,33.307,33.3527,1923953.4913622,0
+BNS.US,D,20130621,000000,33.1441,33.4138,32.9375,33.3449,1171181.149895,0
+BNS.US,D,20130624,000000,32.8638,33.4497,32.6048,33.1257,1091486.49228,0
+BNS.US,D,20130625,000000,33.2033,33.3449,32.954,33.2236,833197.94410621,0
+BNS.US,D,20130626,000000,33.4497,33.5622,33.3449,33.4797,640101.65065146,0
+BNS.US,D,20130627,000000,33.5835,33.7309,33.311,33.6611,905430.57057306,0
+BNS.US,D,20130628,000000,33.9182,34.2916,33.8444,34.1374,1055293.8885927,0
+BNS.US,D,20130701,000000,33.9201,33.9763,33.5893,33.6349,371211.82224879,0
+BNS.US,D,20130702,000000,33.534,33.695,33.3643,33.4672,1762431.1362804,0
+BNS.US,D,20130703,000000,33.4477,33.4477,33.0878,33.1917,592151.03850257,0
+BNS.US,D,20130705,000000,33.3032,33.3226,32.8473,33.1325,1984234.2903765,0
+BNS.US,D,20130708,000000,33.2653,33.4351,33.0772,33.212,718323.07774553,0
+BNS.US,D,20130709,000000,33.4283,33.4981,33.1063,33.4846,615633.03400718,0
+BNS.US,D,20130710,000000,33.5767,33.6679,33.3226,33.4604,1062373.4365195,0
+BNS.US,D,20130711,000000,33.9473,34.6117,33.8416,34.5903,2304553.1632428,0
+BNS.US,D,20130712,000000,34.698,34.8027,34.4778,34.6418,1786644.0768091,0
+BNS.US,D,20130715,000000,34.7485,34.8629,34.6418,34.6796,1373360.1311662,0
+BNS.US,D,20130716,000000,34.8105,34.8105,34.6166,34.7678,1111487.9935657,0
+BNS.US,D,20130717,000000,34.8436,35.2674,34.7533,35.1723,1929647.4396948,0
+BNS.US,D,20130718,000000,35.2674,35.7893,35.2674,35.7592,1321571.284427,0
+BNS.US,D,20130719,000000,35.7475,36.0162,35.7417,35.9367,1022709.6171822,0
+BNS.US,D,20130722,000000,35.9551,36.0657,35.8047,35.9435,1245094.2282507,0
+BNS.US,D,20130723,000000,36.0162,36.0987,35.7339,35.768,898763.40347782,0
+BNS.US,D,20130724,000000,35.9076,35.9076,35.5894,35.6826,616073.25054494,0
+BNS.US,D,20130725,000000,35.6904,35.8746,35.6593,35.8271,623048.67231182,0
+BNS.US,D,20130726,000000,35.6952,35.8678,35.636,35.8678,580539.42523618,0
+BNS.US,D,20130729,000000,35.7592,36.2316,35.7048,36.1258,813384.07609888,0
+BNS.US,D,20130730,000000,36.1568,36.2762,35.9076,35.993,906305.84888819,0
+BNS.US,D,20130731,000000,36.1423,36.1568,35.5487,35.5982,852930.36689931,0
+BNS.US,D,20130801,000000,35.7107,35.8164,35.1947,35.3838,1033095.4284265,0
+BNS.US,D,20130802,000000,35.2296,35.6078,35.154,35.41,660042.32576452,0
+BNS.US,D,20130805,000000,35.3431,35.506,35.2858,35.3964,322885.94354312,0
+BNS.US,D,20130806,000000,35.4255,35.4488,34.9822,35.1267,787615.42888291,0
+BNS.US,D,20130807,000000,34.8629,35.0521,34.8319,34.9153,573359.87495765,0
+BNS.US,D,20130808,000000,34.9706,35.5982,34.9638,35.4808,620567.17065753,0
+BNS.US,D,20130809,000000,35.4167,35.702,35.3547,35.636,798593.00662069,0
+BNS.US,D,20130812,000000,35.4662,35.636,35.3615,35.4808,2248736.3867307,0
+BNS.US,D,20130813,000000,35.4167,35.7048,35.3615,35.6728,496676.62836552,0
+BNS.US,D,20130814,000000,35.7592,35.7592,35.4876,35.6292,497744.69471942,0
+BNS.US,D,20130815,000000,35.4488,35.6224,35.183,35.604,688104.84135637,0
+BNS.US,D,20130816,000000,35.3964,35.7776,35.3838,35.5894,488347.56651884,0
+BNS.US,D,20130819,000000,35.5613,35.5613,35.3217,35.4604,436540.16264221,0
+BNS.US,D,20130820,000000,35.3042,35.6787,35.2529,35.4546,429380.20045318,0
+BNS.US,D,20130821,000000,35.2974,35.41,35.0026,35.0947,553800.65211384,0
+BNS.US,D,20130822,000000,35.0405,35.311,34.9493,35.0947,497411.69719789,0
+BNS.US,D,20130823,000000,35.1403,35.3547,35.0249,35.2606,558399.72933849,0
+BNS.US,D,20130826,000000,35.3683,35.4255,35.2296,35.28,718808.65617477,0
+BNS.US,D,20130827,000000,35.1403,35.154,34.5516,34.7485,878473.23560996,0
+BNS.US,D,20130828,000000,34.7378,34.8504,34.5001,34.7814,557774.97237859,0
+BNS.US,D,20130829,000000,34.8368,35.1006,34.8105,34.9192,532134.16322043,0
+BNS.US,D,20130830,000000,35.2974,35.6563,35.2519,35.3808,819649.17188329,0
+BNS.US,D,20130903,000000,35.2723,35.3858,35.0064,35.1073,625294.08594,0
+BNS.US,D,20130904,000000,35.1306,35.3692,34.9938,35.2218,461353.11728089,0
+BNS.US,D,20130905,000000,35.3692,35.9794,35.3625,35.9164,931783.76761785,0
+BNS.US,D,20130906,000000,36.3383,36.5031,36.1006,36.3955,809485.01533589,0
+BNS.US,D,20130909,000000,36.5488,36.6176,36.3402,36.4721,453783.86711647,0
+BNS.US,D,20130910,000000,36.6389,36.6487,36.3227,36.5963,549053.11778979,0
+BNS.US,D,20130911,000000,36.541,36.7243,36.4508,36.7137,359428.0399852,0
+BNS.US,D,20130912,000000,36.6176,36.6409,36.1492,36.3247,633184.99315308,0
+BNS.US,D,20130913,000000,36.3285,36.4013,36.1219,36.1917,812136.62408322,0
+BNS.US,D,20130916,000000,36.4905,36.7486,36.4905,36.5575,634289.14282975,0
+BNS.US,D,20130917,000000,36.604,36.7592,36.5739,36.6389,533949.66983165,0
+BNS.US,D,20130918,000000,36.5963,36.9823,36.4789,36.8679,628208.58746748,0
+BNS.US,D,20130919,000000,36.9474,36.9474,36.5671,36.6389,658861.885634,0
+BNS.US,D,20130920,000000,36.701,36.701,36.2994,36.3285,614818.58186473,0
+BNS.US,D,20130923,000000,36.3887,36.5585,36.2868,36.5031,557647.13432078,0
+BNS.US,D,20130924,000000,36.4963,36.6419,36.4508,36.5671,419125.32012283,0
+BNS.US,D,20130925,000000,36.5837,36.765,36.3955,36.4789,408945.69929425,0
+BNS.US,D,20130926,000000,36.5488,36.6613,36.4828,36.5585,616405.2171144,0
+BNS.US,D,20130927,000000,36.4828,36.6264,36.4013,36.5837,454289.0336352,0
+BNS.US,D,20130930,000000,36.7748,37.2355,36.6409,36.9115,815853.20632821,0
+BNS.US,D,20131001,000000,36.5264,36.7903,36.5099,36.6962,481387.60903315,0
+BNS.US,D,20131002,000000,36.4576,36.5623,36.3955,36.5099,430257.54067246,0
+BNS.US,D,20131003,000000,36.5206,36.7321,36.3451,36.4576,635379.89012938,0
+BNS.US,D,20131004,000000,36.4207,36.5585,36.2868,36.541,322460.16033448,0
+BNS.US,D,20131007,000000,36.2296,36.5788,36.185,36.4323,714950.83349495,0
+BNS.US,D,20131008,000000,36.4013,36.4963,36.0453,36.1773,476099.85581968,0
+BNS.US,D,20131009,000000,36.1278,36.3955,36.0764,36.1773,455270.50001447,0
+BNS.US,D,20131010,000000,36.4061,36.765,36.3451,36.6419,579980.64920933,0
+BNS.US,D,20131011,000000,36.765,36.9406,36.7321,36.8747,345318.42983127,0
+BNS.US,D,20131014,000000,36.8349,37.0066,36.7369,36.9183,218405.13604346,0
+BNS.US,D,20131015,000000,36.9367,36.9367,36.6264,36.8795,499548.86085777,0
+BNS.US,D,20131016,000000,36.927,37.154,36.8349,37.1017,533938.32935878,0
+BNS.US,D,20131017,000000,37.1492,37.7379,37.1017,37.6874,802935.37677767,0
+BNS.US,D,20131018,000000,37.8233,38.4159,37.768,38.1045,1015148.6146343,0
+BNS.US,D,20131021,000000,38.1502,38.5033,38.0221,38.3849,853553.06195506,0
+BNS.US,D,20131022,000000,38.5731,38.8573,38.5731,38.7409,783389.55631087,0
+BNS.US,D,20131023,000000,38.5731,38.7467,38.058,38.1589,983910.76663898,0
+BNS.US,D,20131024,000000,38.0852,38.223,37.9513,37.9824,565942.17474886,0
+BNS.US,D,20131025,000000,37.8621,38.1589,37.7961,38.058,422323.33347206,0
+BNS.US,D,20131028,000000,38.2753,38.479,38.123,38.379,605773.00832311,0
+BNS.US,D,20131029,000000,38.545,38.9126,38.5033,38.6904,642183.14289906,0
+BNS.US,D,20131030,000000,38.9126,38.9242,38.4732,38.6158,440678.40428753,0
+BNS.US,D,20131031,000000,39.1696,39.5567,39.1396,39.1396,515334.79909225,0
+BNS.US,D,20131101,000000,38.8815,39.1056,38.8418,38.9368,457179.82326488,0
+BNS.US,D,20131104,000000,39.0425,39.1366,38.7409,38.7981,309492.84508413,0
+BNS.US,D,20131105,000000,38.705,38.7661,38.3393,38.7467,732237.83795653,0
+BNS.US,D,20131106,000000,38.9446,39.156,38.8573,39.0911,740552.4664741,0
+BNS.US,D,20131107,000000,39.1939,39.2317,38.7467,38.8224,785990.64840632,0
+BNS.US,D,20131108,000000,38.705,39.2142,38.705,39.1056,912319.39236531,0
+BNS.US,D,20131111,000000,39.0639,39.319,38.9844,39.1997,761553.99127651,0
+BNS.US,D,20131112,000000,39.1424,39.2763,39.0774,39.156,988990.26753249,0
+BNS.US,D,20131113,000000,38.9902,39.6062,38.9523,39.5557,692858.56139289,0
+BNS.US,D,20131114,000000,39.6275,39.9766,39.3734,39.9204,759857.04415438,0
+BNS.US,D,20131115,000000,39.9407,40.1134,39.9407,40.0736,452360.1222953,0
+BNS.US,D,20131118,000000,40.2065,40.4879,40.1134,40.3355,494454.92663516,0
+BNS.US,D,20131119,000000,40.2589,40.3413,40.0911,40.1697,473923.5159808,0
+BNS.US,D,20131120,000000,40.321,40.4179,40.1057,40.386,873653.53464038,0
+BNS.US,D,20131121,000000,40.2832,40.4325,39.9349,39.9543,639800.61264437,0
+BNS.US,D,20131122,000000,39.9262,40.1823,39.8689,40.1241,315767.21943726,0
+BNS.US,D,20131125,000000,40.0862,40.3142,40.0736,40.1823,341467.82381599,0
+BNS.US,D,20131126,000000,40.1755,40.1968,39.4179,39.6003,1389087.3051322,0
+BNS.US,D,20131127,000000,39.4101,39.6062,39.3025,39.3607,524838.11535696,0
+BNS.US,D,20131129,000000,39.6876,40.0203,39.5411,39.6537,340233.77417737,0
+BNS.US,D,20131202,000000,39.0542,39.319,38.8941,39.1512,808162.30381847,0
+BNS.US,D,20131203,000000,39.3161,39.3442,38.4576,38.7981,967638.2190232,0
+BNS.US,D,20131204,000000,38.542,38.6245,38.1492,38.3907,930871.37502788,0
+BNS.US,D,20131205,000000,38.1337,38.4121,37.8262,38.3714,1283181.7218593,0
+BNS.US,D,20131206,000000,37.7592,38.4014,37.6439,38.2811,1125237.8014441,0
+BNS.US,D,20131209,000000,38.3636,38.7409,38.3636,38.545,786373.13162766,0
+BNS.US,D,20131210,000000,38.5789,38.5789,38.2171,38.3597,537731.20205762,0
+BNS.US,D,20131211,000000,38.3092,38.3898,37.8233,38.0405,692950.31612793,0
+BNS.US,D,20131212,000000,37.7787,38.0405,37.5284,37.7321,743711.30364431,0
+BNS.US,D,20131213,000000,37.7263,37.9513,37.5041,37.8621,526011.33882293,0
+BNS.US,D,20131216,000000,38.0774,38.3451,38.0279,38.1502,545462.31169844,0
+BNS.US,D,20131217,000000,38.2064,38.318,38.0066,38.0638,581935.33435122,0
+BNS.US,D,20131218,000000,38.0638,38.5168,37.9435,38.2753,725897.48267034,0
+BNS.US,D,20131219,000000,38.6477,38.8224,38.5595,38.7758,781848.28295269,0
+BNS.US,D,20131220,000000,38.7612,39.2501,38.7516,39.2104,684638.7804666,0
+BNS.US,D,20131223,000000,39.5857,39.739,39.4247,39.5974,598039.83677813,0
+BNS.US,D,20131224,000000,39.6206,39.8622,39.6003,39.7458,340054.38851561,0
+BNS.US,D,20131226,000000,39.8671,39.8719,39.612,39.7749,239213.87280709,0
+BNS.US,D,20131227,000000,39.7749,39.8671,39.5974,39.7031,500246.81541529,0
+BNS.US,D,20131230,000000,39.6808,40.06,39.612,40.0407,361347.6727564,0
+BNS.US,D,20131231,000000,40.1551,40.3627,40.1551,40.2841,314380.58889093,0
+BNS.US,D,20140102,000000,40.2841,40.4131,39.8913,39.9165,661110.39211842,0
+BNS.US,D,20140103,000000,39.6003,39.7332,39.3239,39.6062,545133.43798522,0
+BNS.US,D,20140106,000000,39.5091,39.5188,38.9533,39.126,663477.45809193,0
+BNS.US,D,20140107,000000,39.0377,39.1696,38.5595,38.5711,850187.00341695,0
+BNS.US,D,20140108,000000,38.4945,38.542,38.2122,38.4033,839529.02082369,0
+BNS.US,D,20140109,000000,38.319,38.4771,38.0319,38.2879,687751.22479326,0
+BNS.US,D,20140110,000000,38.1492,38.156,37.8767,38.0628,549254.15344521,0
+BNS.US,D,20140113,000000,38.1153,38.2705,38.0251,38.1259,830856.65193468,0
+BNS.US,D,20140114,000000,38.0454,38.0628,37.4634,37.5023,763172.58604062,0
+BNS.US,D,20140115,000000,37.5944,37.7225,37.3732,37.4973,562818.38994932,0
+BNS.US,D,20140116,000000,37.639,37.639,37.3868,37.4973,635631.44243667,0
+BNS.US,D,20140117,000000,37.382,37.5478,37.2888,37.477,582048.73907992,0
+BNS.US,D,20140121,000000,38.2006,38.5129,37.992,38.0037,948398.59132388,0
+BNS.US,D,20140122,000000,38.0493,38.0628,37.4237,37.5332,804815.83336986,0
+BNS.US,D,20140123,000000,37.2355,37.3538,36.993,37.2888,636326.30413796,0
+BNS.US,D,20140124,000000,37.1434,37.2888,36.6292,36.6409,791377.37301939,0
+BNS.US,D,20140127,000000,36.7,36.7,35.4313,35.7456,1852982.75024,0
+BNS.US,D,20140128,000000,35.6816,35.861,35.2878,35.7456,1019392.0133917,0
+BNS.US,D,20140129,000000,35.6321,35.7,35.2034,35.3537,1096427.8455949,0
+BNS.US,D,20140130,000000,35.5691,35.6932,35.4313,35.6195,933383.80524454,0
+BNS.US,D,20140131,000000,35.1723,35.409,34.7999,35.3178,790918.59934421,0
+BNS.US,D,20140203,000000,35.4876,35.5496,34.8871,35.1073,1040347.1453505,0
+BNS.US,D,20140204,000000,35.2111,35.409,34.9454,35.0094,955242.05122465,0
+BNS.US,D,20140205,000000,35.0094,35.5011,34.7407,35.3944,1054554.695952,0
+BNS.US,D,20140206,000000,35.4594,36.2529,35.3314,36.086,1085476.0416591,0
+BNS.US,D,20140207,000000,36.3761,36.4508,35.9609,36.0152,819326.48388255,0
+BNS.US,D,20140210,000000,36.0327,36.086,35.6932,35.9513,721238.6102251,0
+BNS.US,D,20140211,000000,35.9988,36.4847,35.9677,36.2733,612459.76350785,0
+BNS.US,D,20140212,000000,36.5167,36.7233,36.4401,36.4983,595699.57555867,0
+BNS.US,D,20140213,000000,36.4586,37.0803,36.3896,37.0493,634663.37843445,0
+BNS.US,D,20140214,000000,37.0327,37.3654,36.9115,37.1085,531410.43486093,0
+BNS.US,D,20140218,000000,37.3247,37.444,37.1211,37.2645,592998.48111155,0
+BNS.US,D,20140219,000000,36.9998,37.1919,36.93,37.0076,674008.63357947,0
+BNS.US,D,20140220,000000,37.0395,37.1861,36.9406,37.0726,503682.97869477,0
+BNS.US,D,20140221,000000,36.9038,37.0076,36.6409,36.6457,569625.76652731,0
+BNS.US,D,20140224,000000,36.8591,37.0638,36.8514,36.9551,634103.57145552,0
+BNS.US,D,20140225,000000,36.9823,37.0638,36.8125,36.8727,418468.60364847,0
+BNS.US,D,20140226,000000,36.8843,36.9619,36.6836,36.7049,363226.06744444,0
+BNS.US,D,20140227,000000,36.7563,36.8843,36.6156,36.7815,831828.83974523,0
+BNS.US,D,20140228,000000,36.9823,37.2045,36.8378,36.8591,980003.45825937,0
+BNS.US,D,20140303,000000,36.4275,36.7408,36.3062,36.6292,814029.45210036,0
+BNS.US,D,20140304,000000,36.8125,36.9474,36.3683,36.6361,1003185.446709,0
+BNS.US,D,20140305,000000,36.8727,37.1861,36.671,37.1492,587203.49947519,0
+BNS.US,D,20140306,000000,37.3587,37.5332,37.3315,37.3654,421010.93147542,0
+BNS.US,D,20140307,000000,37.1811,37.2132,36.8727,36.9406,492624.98669484,0
+BNS.US,D,20140310,000000,36.8843,37.2045,36.8213,37.156,458094.277759,0
+BNS.US,D,20140311,000000,37.156,37.6593,37.0327,37.5789,846739.4996646,0
+BNS.US,D,20140312,000000,37.3587,37.7467,37.3024,37.7331,531341.36107164,0
+BNS.US,D,20140313,000000,37.9601,37.9862,37.4314,37.6322,658738.17138451,0
+BNS.US,D,20140314,000000,37.4702,37.5633,37.2645,37.3421,476925.64843501,0
+BNS.US,D,20140317,000000,37.4906,37.6322,37.4237,37.5274,346749.391317,0
+BNS.US,D,20140318,000000,37.639,37.7913,37.444,37.5023,644869.80401708,0
+BNS.US,D,20140319,000000,37.4189,37.4392,36.8727,37.0221,738278.1861877,0
+BNS.US,D,20140320,000000,37.0076,37.156,36.829,37.1143,594623.26158814,0
+BNS.US,D,20140321,000000,37.22,37.382,37.1434,37.3247,631677.7412135,0
+BNS.US,D,20140324,000000,37.3654,37.5216,37.1356,37.3538,545513.85930239,0
+BNS.US,D,20140325,000000,37.5158,37.5274,37.317,37.4392,548185.05613922,0
+BNS.US,D,20140326,000000,37.4634,37.5992,37.3868,37.5546,443286.71304754,0
+BNS.US,D,20140327,000000,37.6322,37.6593,37.2888,37.4906,562179.1996603,0
+BNS.US,D,20140328,000000,37.5556,37.6449,37.3916,37.4702,441496.98023831,0
+BNS.US,D,20140331,000000,37.6535,37.9581,37.6449,37.7835,550967.59580059,0
+BNS.US,D,20140401,000000,37.8621,38.3054,37.8087,38.2142,566281.35798286,0
+BNS.US,D,20140402,000000,38.1871,38.3694,38.0696,38.2714,695351.40352005,0
+BNS.US,D,20140403,000000,38.3432,38.3888,38.1414,38.2647,266318.6339175,0
+BNS.US,D,20140404,000000,38.5236,38.5974,38.3762,38.479,590995.34122195,0
+BNS.US,D,20140407,000000,38.317,38.4091,38.2258,38.3365,596020.20165525,0
+BNS.US,D,20140408,000000,38.479,38.7661,38.3762,38.6808,514810.04448401,0
+BNS.US,D,20140409,000000,38.6235,38.9038,38.6235,38.8651,323234.40534585,0
+BNS.US,D,20140410,000000,38.6885,38.704,38.2326,38.2579,419440.79145902,0
+BNS.US,D,20140411,000000,38.1259,38.285,37.9659,38.1027,329192.2774107,0
+BNS.US,D,20140414,000000,38.2016,38.2976,38.0251,38.2511,251484.26445199,0
+BNS.US,D,20140415,000000,38.1027,38.3762,38.0445,38.3432,321956.02476782,0
+BNS.US,D,20140416,000000,38.383,38.5575,38.285,38.4984,321363.22732236,0
+BNS.US,D,20140417,000000,38.5469,38.7535,38.4984,38.6953,236591.13071798,0
+BNS.US,D,20140421,000000,38.674,38.771,38.5818,38.6808,262757.72543645,0
+BNS.US,D,20140422,000000,38.8078,38.8185,38.512,38.6477,242380.95759394,0
+BNS.US,D,20140423,000000,38.6381,38.7108,38.4693,38.5896,263086.59914967,0
+BNS.US,D,20140424,000000,38.6613,38.7661,38.5974,38.7147,239443.77512072,0
+BNS.US,D,20140425,000000,38.6235,38.7535,38.383,38.6168,411156.06055174,0
+BNS.US,D,20140428,000000,38.7535,38.7778,38.4917,38.7535,288443.89648609,0
+BNS.US,D,20140429,000000,38.9611,39.2607,38.9407,39.22,330178.89855036,0
+BNS.US,D,20140430,000000,39.1696,39.6914,39.157,39.5838,514324.46605476,0
+BNS.US,D,20140501,000000,39.5334,39.7021,39.4111,39.5693,354844.42704172,0
+BNS.US,D,20140502,000000,39.4674,39.7913,39.4674,39.6711,407801.3424865,0
+BNS.US,D,20140505,000000,39.5944,39.6914,39.3684,39.545,349807.19518346,0
+BNS.US,D,20140506,000000,39.7021,39.7913,39.545,39.7672,365774.58098385,0
+BNS.US,D,20140507,000000,39.7089,39.8981,39.5615,39.7739,393855.65371314,0
+BNS.US,D,20140508,000000,39.9447,40.2046,39.9447,40.1454,305624.71288352,0
+BNS.US,D,20140509,000000,39.9136,39.9689,39.7913,39.8981,211787.45464802,0
+BNS.US,D,20140512,000000,39.998,40.0174,39.8622,40.0038,307854.66223052,0
+BNS.US,D,20140513,000000,40.0232,40.0232,39.833,39.9689,316842.50245571,0
+BNS.US,D,20140514,000000,40.0232,40.0698,39.8622,40.0484,311954.75864891,0
+BNS.US,D,20140515,000000,40.2579,40.6614,40.126,40.3879,782151.38286393,0
+BNS.US,D,20140516,000000,40.4665,40.4955,40.0562,40.2007,328370.60860369,0
+BNS.US,D,20140519,000000,40.1667,40.3947,40.0484,40.3026,238271.58260684,0
+BNS.US,D,20140520,000000,40.0882,40.321,39.9533,40.1667,377487.22755399,0
+BNS.US,D,20140521,000000,40.1735,40.4131,40.1454,40.3094,331532.53863015,0
+BNS.US,D,20140522,000000,40.3947,40.74,40.321,40.5906,406738.43089299,0
+BNS.US,D,20140523,000000,40.7633,40.8001,40.5848,40.7061,388600.89096619,0
+BNS.US,D,20140527,000000,41.3909,41.4966,41.0184,41.2405,564000.89198399,0
+BNS.US,D,20140528,000000,41.2463,41.353,41.0097,41.2008,321547.76774451,0
+BNS.US,D,20140529,000000,41.3782,41.5674,41.2521,41.5674,588276.72058948,0
+BNS.US,D,20140530,000000,41.4966,41.9515,41.4287,41.807,707394.98570755,0
+BNS.US,D,20140602,000000,41.6227,41.7604,41.4364,41.676,470429.61938489,0
+BNS.US,D,20140603,000000,41.5926,42.1271,41.5266,41.9128,480440.16407249,0
+BNS.US,D,20140604,000000,41.7682,42.0417,41.4617,41.935,516902.87720449,0
+BNS.US,D,20140605,000000,41.8719,42.0291,41.6586,41.8148,532248.5989012,0
+BNS.US,D,20140606,000000,41.7953,42.0873,41.7682,41.9844,332698.54543156,0
+BNS.US,D,20140609,000000,42.0349,42.388,42.0243,42.224,443067.12025471,0
+BNS.US,D,20140610,000000,42.2172,42.3434,42.1464,42.2948,247998.61547271,0
+BNS.US,D,20140611,000000,42.3143,42.4006,42.2172,42.2823,321670.45104192,0
+BNS.US,D,20140612,000000,42.3221,42.3221,41.9593,42.2571,395562.91035605,0
+BNS.US,D,20140613,000000,42.2105,42.5238,42.1271,42.3017,344319.43726666,0
+BNS.US,D,20140616,000000,42.2755,42.8779,42.2706,42.6935,485605.23398855,0
+BNS.US,D,20140617,000000,42.7129,42.7915,42.5316,42.5626,354441.32477882,0
+BNS.US,D,20140618,000000,42.5898,42.7779,42.4462,42.7518,615878.400602,0
+BNS.US,D,20140619,000000,42.8633,42.8633,42.4006,42.5451,492697.15334037,0
+BNS.US,D,20140620,000000,42.8779,42.9806,42.7634,42.9806,495645.67628647,0
+BNS.US,D,20140623,000000,42.9283,43.3231,42.7779,43.2523,438168.03597504,0
+BNS.US,D,20140624,000000,43.2649,43.4376,43.0913,43.1543,473320.40901455,0
+BNS.US,D,20140625,000000,43.2124,43.359,43.0059,43.0767,378728.49385717,0
+BNS.US,D,20140626,000000,43.1843,43.5597,43.1242,43.4947,559995.64315686,0
+BNS.US,D,20140627,000000,43.5529,43.8973,43.5093,43.8847,711104.35128799,0
+BNS.US,D,20140630,000000,43.7334,44.0311,43.6538,43.7847,693492.59692151,0
+BNS.US,D,20140701,000000,44.0001,44.2076,43.9235,44.1029,607974.09101189,0
+BNS.US,D,20140702,000000,44.0544,44.1669,43.8653,44.0311,517451.34371054,0
+BNS.US,D,20140703,000000,44.0758,44.6616,44.0166,44.3862,430177.1264103,0
+BNS.US,D,20140707,000000,44.4521,44.5695,44.1155,44.4871,483697.97264231,0
+BNS.US,D,20140708,000000,44.3319,44.3377,44.0311,44.2794,521307.1044862,0
+BNS.US,D,20140709,000000,44.2911,44.6936,44.1408,44.4871,495286.90496296,0
+BNS.US,D,20140710,000000,44.2009,44.5355,44.1214,44.4813,648726.59574482,0
+BNS.US,D,20140711,000000,44.3319,44.3319,44.0001,44.1214,511440.89308966,0
+BNS.US,D,20140714,000000,44.2533,44.4773,44.2212,44.4705,475584.37978016,0
+BNS.US,D,20140715,000000,44.3726,44.6461,44.3726,44.4813,386901.88193992,0
+BNS.US,D,20140716,000000,44.5491,45.0486,44.5026,44.7907,539610.62769773,0
+BNS.US,D,20140717,000000,44.6868,44.7189,44.4705,44.5355,380317.191011,0
+BNS.US,D,20140718,000000,44.587,44.8266,44.5607,44.6985,279349.86819675,0
+BNS.US,D,20140721,000000,44.6044,44.6548,44.4027,44.6199,323331.31484128,0
+BNS.US,D,20140722,000000,44.6548,44.9245,44.518,44.9051,458810.78945394,0
+BNS.US,D,20140723,000000,44.9497,44.9497,44.6461,44.7674,323042.64825914,0
+BNS.US,D,20140724,000000,44.845,44.9177,44.6383,44.8391,263607.22994959,0
+BNS.US,D,20140725,000000,44.8266,45.0486,44.6868,44.7189,366312.73796912,0
+BNS.US,D,20140728,000000,44.6985,45.0157,44.6548,44.9245,357668.20478626,0
+BNS.US,D,20140729,000000,44.9759,45.1078,44.6985,44.7121,324800.42155393,0
+BNS.US,D,20140730,000000,44.7528,44.8974,44.6092,44.8643,458630.3728401,0
+BNS.US,D,20140731,000000,44.7732,45.1719,44.4958,44.6383,718630.30146509,0
+BNS.US,D,20140801,000000,44.587,44.6383,43.8372,44.2076,597669.72498174,0
+BNS.US,D,20140804,000000,44.3056,44.5607,44.0961,44.4813,225154.77930503,0
+BNS.US,D,20140805,000000,44.2736,44.2736,43.7615,43.9371,790214.45907421,0
+BNS.US,D,20140806,000000,43.7188,44.0243,43.6752,43.904,535413.62178391,0
+BNS.US,D,20140807,000000,43.8973,43.9371,43.1019,43.4502,738921.50028503,0
+BNS.US,D,20140808,000000,43.2474,43.3114,42.6965,42.8807,948418.17941339,0
+BNS.US,D,20140811,000000,42.9244,43.5064,42.9012,43.3638,445533.1576278,0
+BNS.US,D,20140812,000000,43.3793,43.6209,43.2367,43.5064,484429.94861844,0
+BNS.US,D,20140813,000000,43.7062,43.7188,43.4171,43.5481,299181.26238944,0
+BNS.US,D,20140814,000000,43.6471,43.875,43.6471,43.8372,298670.9411103,0
+BNS.US,D,20140815,000000,44.0496,44.1155,43.2649,43.6916,500701.46528215,0
+BNS.US,D,20140818,000000,43.7993,44.037,43.7266,43.8226,349931.94038503,0
+BNS.US,D,20140819,000000,43.8808,44.037,43.7488,43.9652,482146.38976333,0
+BNS.US,D,20140820,000000,43.8439,44.1214,43.8158,44.0243,442521.74660488,0
+BNS.US,D,20140821,000000,44.1155,44.4813,44.1155,44.3319,386393.62256494,0
+BNS.US,D,20140822,000000,44.456,44.4958,44.0447,44.1408,427971.91991319,0
+BNS.US,D,20140825,000000,44.1029,44.5423,44.0079,44.4085,581031.18937789,0
+BNS.US,D,20140826,000000,44.1214,44.2533,43.4588,43.5064,1378178.8011837,0
+BNS.US,D,20140827,000000,43.7334,43.8158,43.1941,43.7993,1223642.1773898,0
+BNS.US,D,20140828,000000,43.5946,43.6626,43.2794,43.4743,643414.09968146,0
+BNS.US,D,20140829,000000,43.4588,43.6538,43.2057,43.5364,589004.57275729,0
+BNS.US,D,20140902,000000,43.3919,43.5306,43.2717,43.4647,506916.04441469,0
+BNS.US,D,20140903,000000,43.6353,43.8226,43.5112,43.5888,785877.24367763,0
+BNS.US,D,20140904,000000,43.8061,43.9108,43.4743,43.5946,363146.68413435,0
+BNS.US,D,20140905,000000,43.5423,43.6403,43.3454,43.5946,515168.81580751,0
+BNS.US,D,20140908,000000,43.4239,43.5228,42.972,43.0631,466443.95864726,0
+BNS.US,D,20140909,000000,42.9399,43.3386,42.7343,43.2717,632784.98374641,0
+BNS.US,D,20140910,000000,43.2717,43.5627,43.2212,43.5064,471311.08341247,0
+BNS.US,D,20140911,000000,43.2124,43.4743,43.1611,43.2794,477280.2959502,0
+BNS.US,D,20140912,000000,43.1757,43.4715,43.0903,43.2533,566639.09835429,0
+BNS.US,D,20140915,000000,43.2581,43.4588,43.1232,43.4326,354807.31276688,0
+BNS.US,D,20140916,000000,43.4909,43.9303,43.4045,43.8226,629741.61320904,0
+BNS.US,D,20140917,000000,43.8653,43.9108,43.5112,43.5762,458885.01800364,0
+BNS.US,D,20140918,000000,43.8372,43.9652,43.7062,43.7915,410469.44646709,0
+BNS.US,D,20140919,000000,43.8973,43.9439,42.8507,42.972,1126556.3891532,0
+BNS.US,D,20140922,000000,42.7207,42.8671,42.4637,42.4714,701053.5994693,0
+BNS.US,D,20140923,000000,42.4006,42.5238,42.1038,42.161,535990.95494817,0
+BNS.US,D,20140924,000000,42.0437,42.1232,41.2822,41.6867,1353989.5725529,0
+BNS.US,D,20140925,000000,41.5053,41.5248,40.6314,40.7594,1299808.9169903,0
+BNS.US,D,20140926,000000,40.7536,41.193,40.2551,40.8205,1097688.6999876,0
+BNS.US,D,20140929,000000,40.7371,40.9767,40.387,40.8486,1340358.3241637,0
+BNS.US,D,20140930,000000,40.578,40.9767,40.3142,40.6624,882709.4177028,0
+BNS.US,D,20141001,000000,40.7031,40.9834,40.5266,40.9709,1137286.5383919,0
+BNS.US,D,20141002,000000,40.8409,40.8865,40.0658,40.5858,1537673.2735259,0
+BNS.US,D,20141003,000000,40.4384,40.7847,40.2735,40.4248,1005666.9483633,0
+BNS.US,D,20141006,000000,40.7225,41.1086,40.578,40.8302,994399.67309128,0
+BNS.US,D,20141007,000000,40.6323,40.8302,40.4384,40.4646,961452.50654887,0
+BNS.US,D,20141008,000000,40.4384,41.4966,40.3385,41.3608,1151874.5103106,0
+BNS.US,D,20141009,000000,41.3676,41.3676,40.7701,41.0349,1247044.7895843,0
+BNS.US,D,20141010,000000,40.8089,41.064,40.2511,40.2589,1142510.3725765,0
+BNS.US,D,20141013,000000,40.3918,40.6449,40.0397,40.0726,591786.08146658,0
+BNS.US,D,20141014,000000,39.9417,40.0804,39.319,39.5101,1625181.516948,0
+BNS.US,D,20141015,000000,39.1677,39.3025,38.154,38.8757,1675431.1522332,0
+BNS.US,D,20141016,000000,38.0648,39.6614,37.5633,38.9087,1833384.3512172,0
+BNS.US,D,20141017,000000,39.2433,39.9252,39.1512,39.6818,1048753.5286032,0
+BNS.US,D,20141020,000000,39.833,39.8671,39.3859,39.6352,1320523.8371147,0
+BNS.US,D,20141021,000000,39.9776,40.4111,39.6537,40.2376,972177.50102727,0
+BNS.US,D,20141022,000000,40.0989,40.1212,39.3277,39.4606,2069936.3057562,0
+BNS.US,D,20141023,000000,39.7051,40.1871,39.6062,40.0009,952092.49262314,0
+BNS.US,D,20141024,000000,40.1949,40.4384,40.0726,40.2511,878097.96905318,0
+BNS.US,D,20141027,000000,40.1784,40.3161,39.9184,40.1784,796650.69290375,0
+BNS.US,D,20141028,000000,40.4452,40.8506,40.3646,40.7614,708437.27825948,0
+BNS.US,D,20141029,000000,40.9748,41.0562,40.0804,40.4179,930449.71562755,0
+BNS.US,D,20141030,000000,40.4335,40.8215,39.2094,40.5441,678297.39422833,0
+BNS.US,D,20141031,000000,40.7448,40.8089,40.4248,40.7381,857845.94641224,0
+BNS.US,D,20141103,000000,40.7051,40.7051,40.1338,40.226,912556.51134349,0
+BNS.US,D,20141104,000000,39.6886,39.9252,39.0571,39.1279,2227458.5667712,0
+BNS.US,D,20141105,000000,39.1424,39.3762,38.7971,39.2501,2211414.8905168,0
+BNS.US,D,20141106,000000,39.3171,39.4664,38.9038,39.0571,1141377.3562416,0
+BNS.US,D,20141107,000000,39.2559,39.6469,39.1105,39.5693,1056142.3621537,0
+BNS.US,D,20141110,000000,39.772,39.9184,39.6537,39.8069,1100137.2111753,0
+BNS.US,D,20141111,000000,39.9068,40.2677,39.8544,40.1338,914816.35830078,0
+BNS.US,D,20141112,000000,40.2007,40.3327,39.899,40.2589,1121481.0120679,0
+BNS.US,D,20141113,000000,40.3462,40.4897,40.0668,40.1735,1000274.0380377,0
+BNS.US,D,20141114,000000,40.2318,40.4587,40.1871,40.4587,693903.94680105,0
+BNS.US,D,20141117,000000,40.385,40.7381,40.3578,40.452,969865.07551395,0
+BNS.US,D,20141118,000000,40.7323,40.7556,40.452,40.6915,891261.16519854,0
+BNS.US,D,20141119,000000,40.6168,40.8641,40.4955,40.7933,925678.46940569,0
+BNS.US,D,20141120,000000,40.904,41.1513,40.8506,41.0834,993872.85657888,0
+BNS.US,D,20141121,000000,41.4355,41.6634,41.4103,41.449,1178963.8071398,0
+BNS.US,D,20141124,000000,41.5334,41.6082,41.0562,41.3104,1156391.1113689,0
+BNS.US,D,20141125,000000,41.4966,41.6741,41.3229,41.4277,816375.89903229,0
+BNS.US,D,20141126,000000,41.5044,41.6479,41.3676,41.5266,574035.14856943,0
+BNS.US,D,20141128,000000,41.3016,41.4025,41.0969,41.2308,380322.34577139,0
+BNS.US,D,20141201,000000,41.1649,41.4209,40.5722,40.6566,1155145.7212574,0
+BNS.US,D,20141202,000000,40.4044,40.5043,40.06,40.0989,1420280.8221882,0
+BNS.US,D,20141203,000000,40.2114,40.4044,39.9184,40.3385,774693.47552405,0
+BNS.US,D,20141204,000000,40.2046,40.3054,39.2152,39.4955,1497048.6068507,0
+BNS.US,D,20141205,000000,39.3704,39.381,38.285,38.5469,1822643.8924577,0
+BNS.US,D,20141208,000000,38.2064,38.2452,36.4654,37.6846,2803586.548061,0
+BNS.US,D,20141209,000000,37.3538,37.9804,37.2549,37.9455,1336641.7419187,0
+BNS.US,D,20141210,000000,37.833,37.8669,36.6429,37.0793,1701554.4469644,0
+BNS.US,D,20141211,000000,36.9629,37.5197,36.765,37.0793,1175887.4461359,0
+BNS.US,D,20141212,000000,36.9416,37.0551,36.4566,36.5759,1391843.0400395,0
+BNS.US,D,20141215,000000,36.5526,36.7233,36.0724,36.312,1704126.6724017,0
+BNS.US,D,20141216,000000,36.3577,37.1356,36.0182,36.6573,1448056.733102,0
+BNS.US,D,20141217,000000,36.6826,37.4906,36.0928,37.1278,1415516.7926308,0
+BNS.US,D,20141218,000000,37.7379,37.8059,36.8562,37.2005,1344563.5776941,0
+BNS.US,D,20141219,000000,37.3946,37.4945,36.9416,37.3587,1018190.9542196,0
+BNS.US,D,20141222,000000,37.5148,37.6846,37.315,37.383,914971.00111263,0
+BNS.US,D,20141223,000000,37.4265,37.992,37.383,37.8059,730750.17410645,0
+BNS.US,D,20141224,000000,38.0124,38.2122,37.7913,37.8921,481284.51382524,0
+BNS.US,D,20141226,000000,37.9397,38.0862,37.8785,37.8785,253468.84720417,0
+BNS.US,D,20141229,000000,37.899,38.4285,37.899,38.2511,895182.90690727,0
+BNS.US,D,20141230,000000,38.3073,38.4179,37.8785,38.0202,763378.77645643,0
+BNS.US,D,20141231,000000,38.1123,38.1462,37.7379,37.9329,758351.85411897,0
+BNS.US,D,20150102,000000,37.8921,38.0415,37.3664,37.5711,1025600.4068118,0
+BNS.US,D,20150105,000000,37.1686,37.2801,36.313,36.7573,1138169.0333716,0
+BNS.US,D,20150106,000000,36.4129,36.5332,35.7349,36.0841,1507178.7419795,0
+BNS.US,D,20150107,000000,36.2316,36.6681,35.8755,36.1695,1407442.3759477,0
+BNS.US,D,20150108,000000,36.4333,36.6894,36.2577,36.4401,1069090.0893146,0
+BNS.US,D,20150109,000000,36.4808,36.4867,35.5962,35.6874,1209150.0840145,0
+BNS.US,D,20150112,000000,35.3654,35.4032,34.7048,34.829,2002801.7373203,0
+BNS.US,D,20150113,000000,34.8649,35.2111,34.4303,34.8115,1807386.8326398,0
+BNS.US,D,20150114,000000,34.4215,34.7514,34.0549,34.7407,1789166.8165466,0
+BNS.US,D,20150115,000000,34.8871,35.2354,34.3974,34.472,1607378.0054949,0
+BNS.US,D,20150116,000000,34.2615,34.7931,34.1548,34.6117,1347758.4981871,0
+BNS.US,D,20150120,000000,34.3624,34.6068,34.1354,34.2014,2085442.8559773,0
+BNS.US,D,20150121,000000,34.2897,34.4827,33.7445,34.2703,1938533.2156641,0
+BNS.US,D,20150122,000000,34.3915,34.8047,34.3353,34.5835,1061458.9820254,0
+BNS.US,D,20150123,000000,34.6786,35.0201,34.5332,34.5574,1311498.8826147,0
+BNS.US,D,20150126,000000,34.633,34.7203,34.1791,34.2538,898679.89635942,0
+BNS.US,D,20150127,000000,34.0995,34.4215,33.9114,34.2538,800792.0274053,0
+BNS.US,D,20150128,000000,34.472,34.472,33.5398,33.5709,1166735.6845301,0
+BNS.US,D,20150129,000000,33.4817,33.5117,32.8308,33.3003,1524889.4677456,0
+BNS.US,D,20150130,000000,32.5932,32.8434,32.018,32.3002,1812780.7739174,0
+BNS.US,D,20150202,000000,32.6872,33.4749,32.6446,33.1985,1420807.6387005,0
+BNS.US,D,20150203,000000,33.4477,35.0142,33.342,34.6252,2196023.8069287,0
+BNS.US,D,20150204,000000,34.472,34.6593,33.8037,33.9463,1258967.7503786,0
+BNS.US,D,20150205,000000,34.2286,35.0889,34.1238,34.927,1049807.1616279,0
+BNS.US,D,20150206,000000,35.0754,35.5001,34.8348,34.9677,1156872.5659898,0
+BNS.US,D,20150209,000000,35.0365,35.702,35.0201,35.3741,1199308.6154679,0
+BNS.US,D,20150210,000000,35.4789,35.5138,34.86,35.0365,1137919.5429684,0
+BNS.US,D,20150211,000000,34.989,35.2316,34.7116,35.0423,1026143.7185575,0
+BNS.US,D,20150212,000000,35.4566,35.8755,35.442,35.8145,1078040.815265,0
+BNS.US,D,20150213,000000,36.0628,36.3722,35.9813,36.2384,1001354.4758166,0
+BNS.US,D,20150217,000000,36.3722,36.7767,36.1442,36.6166,1140753.6302338,0
+BNS.US,D,20150218,000000,36.3469,36.3596,35.8338,35.9503,1273599.0222844,0
+BNS.US,D,20150219,000000,35.5322,35.8087,35.0947,35.7107,1093033.9513507,0
+BNS.US,D,20150220,000000,35.6622,35.6932,35.2567,35.5206,980034.38682174,0
+BNS.US,D,20150223,000000,35.3576,35.3654,34.8939,35.2238,1513399.5068246,0
+BNS.US,D,20150224,000000,34.8649,35.1781,34.6068,35.15,1598241.7081703,0
+BNS.US,D,20150225,000000,35.4275,35.7738,35.2422,35.6136,1223868.9868472,0
+BNS.US,D,20150226,000000,35.6302,36.3528,35.6186,35.7349,1429441.8623626,0
+BNS.US,D,20150227,000000,35.767,36.2723,35.7107,35.9367,1314969.0673127,0
+BNS.US,D,20150302,000000,35.9076,35.9561,35.6467,35.8881,1339963.4695174,0
+BNS.US,D,20150303,000000,35.9503,35.9503,35.3237,35.4352,1245665.3757025,0
+BNS.US,D,20150304,000000,35.2499,35.2974,34.8649,35.2771,1419097.2892014,0
+BNS.US,D,20150305,000000,35.2499,35.5322,35.0365,35.0559,1424744.8446905,0
+BNS.US,D,20150306,000000,34.8396,35.0094,34.1674,34.4148,1607243.9817246,0
+BNS.US,D,20150309,000000,34.5486,34.6515,34.3421,34.4361,873973.12978489,0
+BNS.US,D,20150310,000000,34.1354,34.1548,33.2033,33.212,1751223.6562291,0
+BNS.US,D,20150311,000000,33.2489,33.3284,32.8492,33.0316,1379976.7816097,0
+BNS.US,D,20150312,000000,33.408,33.8318,33.4002,33.4351,1208630.4841666,0
+BNS.US,D,20150313,000000,33.2663,33.308,32.7173,33.0375,1349188.4287207,0
+BNS.US,D,20150316,000000,33.1121,33.8037,33.0724,33.5554,1065994.1402212,0
+BNS.US,D,20150317,000000,33.4749,33.4817,32.9453,33.3487,1327174.5089767,0
+BNS.US,D,20150318,000000,33.2489,33.9657,33.0034,33.7698,1499110.5110088,0
+BNS.US,D,20150319,000000,33.5156,33.534,33.0792,33.212,1362423.7915117,0
+BNS.US,D,20150320,000000,33.6233,34.1151,33.534,33.9055,1162671.6714345,0
+BNS.US,D,20150323,000000,34.0908,34.4827,34.0336,34.2615,854341.74029554,0
+BNS.US,D,20150324,000000,34.3421,34.4875,34.0812,34.3856,983146.83114841,0
+BNS.US,D,20150325,000000,34.4584,34.5835,33.7048,33.8444,1459404.4226362,0
+BNS.US,D,20150326,000000,34.021,34.0995,33.5156,33.7862,873676.21558612,0
+BNS.US,D,20150327,000000,33.7319,33.9114,33.1819,33.2945,1207139.7274604,0
+BNS.US,D,20150330,000000,33.212,33.4885,33.1199,33.2178,1166836.7178339,0
+BNS.US,D,20150331,000000,33.0316,33.9705,32.9308,33.7698,1748600.91414,0
+BNS.US,D,20150401,000000,33.7698,33.924,33.4215,33.8183,1335649.9660186,0
+BNS.US,D,20150402,000000,33.987,34.3236,33.9686,34.2305,977192.05193979,0
+BNS.US,D,20150406,000000,34.3557,34.829,34.3236,34.4798,1439229.7214012,0
+BNS.US,D,20150407,000000,34.535,34.9104,34.4837,34.765,1074433.5139403,0
+BNS.US,D,20150408,000000,34.9968,35.1141,34.4837,34.5875,1244672.5688504,0
+BNS.US,D,20150409,000000,34.5797,34.8396,34.5613,34.765,920879.38747769,0
+BNS.US,D,20150410,000000,34.7873,34.9288,34.7319,34.9104,913513.23487285,0
+BNS.US,D,20150413,000000,34.9338,35.0443,34.6902,34.8047,954885.3418053,0
+BNS.US,D,20150414,000000,35.0938,35.4129,35.0405,35.2693,1214738.875235,0
+BNS.US,D,20150415,000000,35.2102,36.381,35.1859,36.2655,1421454.0456541,0
+BNS.US,D,20150416,000000,36.3411,36.8097,36.1617,36.7708,1572560.6918811,0
+BNS.US,D,20150417,000000,36.7098,36.9192,36.4973,36.7165,2258985.0813486,0
+BNS.US,D,20150420,000000,36.8358,37.1307,36.7757,36.928,1724613.7521166,0
+BNS.US,D,20150421,000000,36.9338,37.0289,36.7563,36.9396,1768287.9750416,0
+BNS.US,D,20150422,000000,37.0793,37.0958,36.5294,37.0861,1228453.6307427,0
+BNS.US,D,20150423,000000,36.831,37.5954,36.7903,37.4702,1111007.5698969,0
+BNS.US,D,20150424,000000,37.5459,37.6884,37.3373,37.4634,694743.14179341,0
+BNS.US,D,20150427,000000,37.5954,37.7175,37.4634,37.6962,1045273.0343843,0
+BNS.US,D,20150428,000000,37.705,38.1871,37.5954,38.1657,981446.79117004,0
+BNS.US,D,20150429,000000,37.995,38.3441,37.9834,38.1871,844550.78840077,0
+BNS.US,D,20150430,000000,37.9077,37.962,37.4508,37.5992,1188328.9758259,0
+BNS.US,D,20150501,000000,37.4062,37.5866,37.2869,37.4789,818729.56262877,0
+BNS.US,D,20150504,000000,37.6565,37.9077,37.607,37.8398,525865.97457978,0
+BNS.US,D,20150505,000000,37.8785,37.928,37.3674,37.5246,755783.75249004,0
+BNS.US,D,20150506,000000,37.6798,37.766,36.994,37.3072,853279.85965412,0
+BNS.US,D,20150507,000000,37.122,37.1452,36.4895,36.7757,1425899.511019,0
+BNS.US,D,20150508,000000,37.0085,37.1452,36.8019,36.8727,1329920.9653153,0
+BNS.US,D,20150511,000000,36.994,37.1452,36.6962,36.9047,909107.97663905,0
+BNS.US,D,20150512,000000,36.9192,37.2539,36.8805,36.9192,841661.02972317,0
+BNS.US,D,20150513,000000,37.1511,37.2927,36.8019,37.0551,744341.21536461,0
+BNS.US,D,20150514,000000,37.3004,37.3072,36.8262,37.0221,904123.32333683,0
+BNS.US,D,20150515,000000,36.8727,36.9192,36.605,36.8484,633931.40245832,0
+BNS.US,D,20150518,000000,36.8727,36.8727,36.3538,36.5216,589471.59404911,0
+BNS.US,D,20150519,000000,36.1617,36.5041,35.9318,36.3732,957875.10283456,0
+BNS.US,D,20150520,000000,36.2926,36.381,35.9172,36.0075,1146070.2501055,0
+BNS.US,D,20150521,000000,35.8969,36.3955,35.8707,36.2723,916741.14583237,0
+BNS.US,D,20150522,000000,36.0317,36.0317,35.7349,35.7931,670536.38697721,0
+BNS.US,D,20150526,000000,35.5157,35.5487,34.8959,35.2102,1214756.4014204,0
+BNS.US,D,20150527,000000,35.2015,35.4808,35.0977,35.2635,787771.10264686,0
+BNS.US,D,20150528,000000,35.1548,35.4371,34.8018,35.4129,1006974.1955995,0
+BNS.US,D,20150529,000000,35.3741,35.9522,35.2306,35.8969,2157745.5871855,0
+BNS.US,D,20150601,000000,35.9842,36.3596,35.5342,35.8213,1789260.6331858,0
+BNS.US,D,20150602,000000,36.0133,36.5721,35.8145,36.3479,952104.86404809,0
+BNS.US,D,20150603,000000,36.2306,36.5905,36.1239,36.5216,924517.61736467,0
+BNS.US,D,20150604,000000,36.2723,36.5536,35.8639,36.1559,1026784.9707506,0
+BNS.US,D,20150605,000000,35.9522,36.5167,35.9473,36.3411,836771.22401221,0
+BNS.US,D,20150608,000000,36.3247,36.3247,35.602,35.8581,1023409.6336438,0
+BNS.US,D,20150609,000000,35.925,36.6351,35.7602,36.4895,1016789.8903442,0
+BNS.US,D,20150610,000000,36.8911,37.0395,36.7825,36.8358,874804.07716061,0
+BNS.US,D,20150611,000000,36.8582,36.8727,36.3674,36.6962,799522.925396,0
+BNS.US,D,20150612,000000,36.4013,36.5294,36.0007,36.3887,2032590.0666925,0
+BNS.US,D,20150615,000000,36.1967,36.6409,36.1074,36.5099,888713.68261121,0
+BNS.US,D,20150616,000000,36.4149,36.5721,36.3072,36.4343,686386.24424059,0
+BNS.US,D,20150617,000000,36.4828,36.5448,35.9473,36.3411,1108656.9991567,0
+BNS.US,D,20150618,000000,36.5536,36.5536,36.1239,36.2781,701788.66830166,0
+BNS.US,D,20150619,000000,35.9037,36.0405,35.311,35.7417,2597631.1893242,0
+BNS.US,D,20150622,000000,35.8823,36.3072,35.8484,36.0317,764438.5951937,0
+BNS.US,D,20150623,000000,36.0599,36.4624,36.0191,36.443,782655.51843059,0
+BNS.US,D,20150624,000000,36.3479,36.5905,36.1927,36.4546,706043.40753191,0
+BNS.US,D,20150625,000000,36.6292,36.9047,36.5536,36.7708,864064.6493531,0
+BNS.US,D,20150626,000000,36.6351,36.9455,36.5604,36.8484,701199.99466452,0
+BNS.US,D,20150629,000000,36.2781,36.2781,35.3537,35.5235,1280620.8368949,0
+BNS.US,D,20150630,000000,35.6214,35.7097,35.1548,35.1859,1100800.1133622,0
+BNS.US,D,20150701,000000,35.2635,35.5089,34.9638,35.2412,790554.6732603,0
+BNS.US,D,20150702,000000,34.9356,35.1103,34.634,34.8018,1162263.4144112,0
+BNS.US,D,20150706,000000,34.6,35.1588,34.4778,34.8115,1094905.1293742,0
+BNS.US,D,20150707,000000,34.5332,34.862,34.2771,34.8047,1377410.7418848,0
+BNS.US,D,20150708,000000,34.5574,34.7019,34.3575,34.3886,1046702.9649179,0
+BNS.US,D,20150709,000000,34.7795,34.8348,34.1044,34.1529,1239930.1892868,0
+BNS.US,D,20150710,000000,34.3575,34.5719,34.2625,34.5408,850720.00564182,0
+BNS.US,D,20150713,000000,34.6699,34.8115,34.4187,34.5855,688124.42944588,0
+BNS.US,D,20150714,000000,34.4875,34.5186,34.1044,34.4924,1138527.8046952,0
+BNS.US,D,20150715,000000,34.4342,34.44,33.8987,34.1655,1462864.2978135,0
+BNS.US,D,20150716,000000,34.3032,34.7087,34.2005,34.4924,772033.61916009,0
+BNS.US,D,20150717,000000,34.4924,34.5099,33.9385,34.1315,713674.51482107,0
+BNS.US,D,20150720,000000,34.1588,34.2314,33.7455,33.7658,1148763.096936,0
+BNS.US,D,20150721,000000,33.8008,33.9385,33.4914,33.6301,1789267.8498504,0
+BNS.US,D,20150722,000000,33.4283,33.469,33.1402,33.2829,1339809.8576576,0
+BNS.US,D,20150723,000000,33.3401,33.4438,32.9258,33.0782,1321518.705871,0
+BNS.US,D,20150724,000000,32.9812,33.1907,32.7949,32.922,1264611.1820593,0
+BNS.US,D,20150727,000000,32.7542,32.8143,32.1053,32.2779,1349974.0142049,0
+BNS.US,D,20150728,000000,32.5069,32.9045,32.0509,32.7212,1442592.6870831,0
+BNS.US,D,20150729,000000,32.7949,33.7872,32.7212,33.6766,1835575.1243852,0
+BNS.US,D,20150730,000000,33.5942,33.8492,33.2053,33.8067,1350116.2855918,0
+BNS.US,D,20150731,000000,33.9851,34.1588,33.7048,33.827,1394832.8010688,0
+BNS.US,D,20150803,000000,33.567,33.7397,33.2053,33.3401,714693.09547518,0
+BNS.US,D,20150804,000000,33.5815,33.6136,33.1315,33.1907,1161537.6241475,0
+BNS.US,D,20150805,000000,33.4914,33.6369,33.3313,33.3401,818198.62230806,0
+BNS.US,D,20150806,000000,33.3187,33.3954,32.7736,32.9462,1479824.490466,0
+BNS.US,D,20150807,000000,32.8143,33.0345,32.5408,32.7736,880772.25874625,0
+BNS.US,D,20150810,000000,32.7901,33.4981,32.7668,33.3954,1050331.9162362,0
+BNS.US,D,20150811,000000,33.085,33.0898,32.3876,32.7329,1279415.6539145,0
+BNS.US,D,20150812,000000,32.8017,32.9317,32.437,32.858,979343.64892878,0
+BNS.US,D,20150813,000000,32.6989,32.6989,32.1421,32.2033,1030734.5481655,0
+BNS.US,D,20150814,000000,32.1742,32.4118,32.1742,32.3322,691752.34981207,0
+BNS.US,D,20150817,000000,32.2779,32.2779,31.79,32.1887,1013316.6127898,0
+BNS.US,D,20150818,000000,32.1267,32.1344,31.8366,31.9956,1059042.4303521,0
+BNS.US,D,20150819,000000,31.8783,31.8783,31.1489,31.4855,1513290.2259041,0
+BNS.US,D,20150820,000000,31.1275,31.1906,30.7163,30.853,1535938.1811769,0
+BNS.US,D,20150821,000000,30.5291,30.7852,30.0994,30.1091,1756606.2570339,0
+BNS.US,D,20150824,000000,27.8762,29.8249,27.2438,29.0673,4272701.5083298,0
+BNS.US,D,20150825,000000,30.1313,30.1479,29.3176,29.3379,2562173.6544693,0
+BNS.US,D,20150826,000000,30.0868,30.2963,29.4465,30.2817,2897383.5991654,0
+BNS.US,D,20150827,000000,30.8385,31.5155,30.6115,31.2314,2382160.1428978,0
+BNS.US,D,20150828,000000,30.9005,31.3002,30.6057,31.0878,2564064.4205823,0
+BNS.US,D,20150831,000000,30.7948,31.5825,30.0102,31.4409,2815360.0208038,0
+BNS.US,D,20150901,000000,30.9966,31.1139,30.1779,30.336,2370111.4059498,0
+BNS.US,D,20150902,000000,30.6513,30.7764,30.1313,30.306,1551182.8695698,0
+BNS.US,D,20150903,000000,30.4457,31.176,30.404,30.8259,1692873.8304587,0
+BNS.US,D,20150904,000000,30.5203,30.6464,30.1867,30.3613,1249513.9198136,0
+BNS.US,D,20150908,000000,30.9763,31.2672,30.8734,31.0335,1480339.9665056,0
+BNS.US,D,20150909,000000,31.2517,31.3575,30.5892,30.6406,1469159.2912082,0
+BNS.US,D,20150910,000000,30.5135,30.8026,30.306,30.5708,1739739.8810205,0
+BNS.US,D,20150911,000000,30.3496,30.4524,29.9645,30.2041,1094176.2462543,0
+BNS.US,D,20150914,000000,30.306,30.3855,30.1682,30.2458,962503.04671743,0
+BNS.US,D,20150915,000000,30.3011,30.4117,30.1925,30.2895,1387285.200898,0
+BNS.US,D,20150916,000000,30.3923,31.1062,30.3923,31.082,1147745.5472339,0
+BNS.US,D,20150917,000000,31.0451,31.3807,30.8201,30.9238,1313125.7249955,0
+BNS.US,D,20150918,000000,30.7706,30.8336,30.2672,30.3302,1552487.0239499,0
+BNS.US,D,20150921,000000,30.5135,30.7706,30.4117,30.7493,982972.60024704,0
+BNS.US,D,20150922,000000,30.3011,30.37,30.0188,30.1867,1342859.4139074,0
+BNS.US,D,20150923,000000,30.2313,30.2672,29.4883,29.6755,1236899.1901743,0
+BNS.US,D,20150924,000000,29.4213,29.8249,29.2642,29.6328,1275543.3979056,0
+BNS.US,D,20150925,000000,29.9771,30.1381,29.8462,29.8909,1155584.9068431,0
+BNS.US,D,20150928,000000,29.6599,29.8142,29.4407,29.5009,1181944.2896003,0
+BNS.US,D,20150929,000000,29.5378,29.7521,29.4213,29.7366,1200006.5700254,0
+BNS.US,D,20150930,000000,30.0596,30.3613,29.9151,30.3613,1443756.6319803,0
+BNS.US,D,20151001,000000,30.6406,30.7493,30.37,30.6862,1537102.1260741,0
+BNS.US,D,20151002,000000,30.5552,30.5688,29.9384,30.4281,1554532.4328747,0
+BNS.US,D,20151005,000000,30.8288,31.339,30.7658,31.2536,1383997.494718,0
+BNS.US,D,20151006,000000,31.2536,31.9404,31.1421,31.9045,1927194.8046987,0
+BNS.US,D,20151007,000000,32.2265,32.7387,32.1207,32.2915,1841458.7679004,0
+BNS.US,D,20151008,000000,32.311,32.6272,32.1925,32.6106,1194012.6146377,0
+BNS.US,D,20151009,000000,32.7455,32.8832,32.437,32.5951,925516.60992928,0
+BNS.US,D,20151012,000000,32.6106,32.7106,32.311,32.3468,637009.82536637,0
+BNS.US,D,20151013,000000,32.1848,32.6029,32.0577,32.3944,975676.55238358,0
+BNS.US,D,20151014,000000,32.4991,32.6349,32.178,32.311,820777.03345777,0
+BNS.US,D,20151015,000000,32.5079,32.6601,32.3177,32.5496,767762.38469657,0
+BNS.US,D,20151016,000000,32.565,32.7581,32.4167,32.6601,696033.89379638,0
+BNS.US,D,20151019,000000,32.534,32.7183,32.4235,32.4564,748398.0117957,0
+BNS.US,D,20151020,000000,32.5951,33.0539,32.437,32.7387,522927.76115448,0
+BNS.US,D,20151021,000000,32.8143,32.8987,32.2673,32.2915,740614.32359884,0
+BNS.US,D,20151022,000000,32.4564,33.0675,32.4303,32.922,762189.05775721,0
+BNS.US,D,20151023,000000,32.9918,33.1364,32.857,32.9531,823920.40634681,0
+BNS.US,D,20151026,000000,33.0539,33.2635,32.794,32.8492,677456.13733183,0
+BNS.US,D,20151027,000000,32.6029,33.0093,32.5719,32.8366,920519.5852021,0
+BNS.US,D,20151028,000000,32.9675,33.5244,32.9142,33.472,1081131.6095979,0
+BNS.US,D,20151029,000000,33.3061,33.5564,33.1509,33.5011,939521.06297115,0
+BNS.US,D,20151030,000000,33.4458,33.4778,32.8696,32.8764,1152717.8291112,0
+BNS.US,D,20151102,000000,32.9326,33.1645,32.8211,33.0539,841500.20119884,0
+BNS.US,D,20151103,000000,32.922,33.2761,32.6184,33.2033,996821.37952498,0
+BNS.US,D,20151104,000000,33.116,33.2508,32.5903,32.7581,2363059.6937291,0
+BNS.US,D,20151105,000000,32.794,33.0607,32.6523,32.6872,1963490.5035939,0
+BNS.US,D,20151106,000000,32.565,32.6523,32.178,32.4564,1034831.5517276,0
+BNS.US,D,20151109,000000,32.4806,32.4806,31.8414,32.145,1001932.8399329,0
+BNS.US,D,20151110,000000,32.019,32.0665,31.8327,32.0315,936522.02337318,0
+BNS.US,D,20151111,000000,32.1295,32.2915,31.9045,32.1149,785913.3270004,0
+BNS.US,D,20151112,000000,31.7794,31.8221,31.4632,31.5194,1012397.0035353,0
+BNS.US,D,20151113,000000,31.3788,31.4437,30.855,31.0024,932805.44112819,0
+BNS.US,D,20151116,000000,30.9743,31.5621,30.8763,31.5553,850069.47487993,0
+BNS.US,D,20151117,000000,31.7241,32.0092,31.63,31.8279,1168294.4840737,0
+BNS.US,D,20151118,000000,31.8831,32.0509,31.758,31.8831,852642.73126926,0
+BNS.US,D,20151119,000000,32.0092,32.1518,31.8899,31.9956,843925.00048878,0
+BNS.US,D,20151120,000000,32.1004,32.2207,31.7435,31.8153,865646.12984237,0
+BNS.US,D,20151123,000000,31.7241,31.9132,31.4554,31.4758,884932.15038524,0
+BNS.US,D,20151124,000000,31.47,31.9045,31.3555,31.7512,1124281.0779146,0
+BNS.US,D,20151125,000000,31.8327,31.8831,31.6184,31.6455,782767.8922072,0
+BNS.US,D,20151127,000000,31.7241,31.8327,31.6543,31.7997,594863.47342256,0
+BNS.US,D,20151130,000000,31.8638,32.0315,31.8065,31.8773,1114993.2306344,0
+BNS.US,D,20151201,000000,31.695,32.0936,31.4923,31.8482,1529776.1806003,0
+BNS.US,D,20151202,000000,31.8715,32.0092,31.2691,31.3942,1850372.3795759,0
+BNS.US,D,20151203,000000,31.5757,31.5757,30.983,31.0946,1206891.2680093,0
+BNS.US,D,20151204,000000,31.0577,31.1275,30.8133,31.1004,1184293.8293885,0
+BNS.US,D,20151207,000000,30.7502,30.787,29.8608,30.0451,1584826.9597177,0
+BNS.US,D,20151208,000000,29.7133,29.8772,29.4698,29.5959,1179356.5998819,0
+BNS.US,D,20151209,000000,29.5891,30.2604,29.4854,29.7007,1171865.7020755,0
+BNS.US,D,20151210,000000,29.5959,29.9384,29.3379,29.4146,1244738.5497834,0
+BNS.US,D,20151211,000000,29.1895,29.1983,28.5037,28.5406,1603117.0805522,0
+BNS.US,D,20151214,000000,28.6308,28.7627,28.1119,28.3427,1700037.9164562,0
+BNS.US,D,20151215,000000,28.623,28.9441,28.5794,28.7976,1301328.5403548,0
+BNS.US,D,20151216,000000,28.8103,29.0663,28.5406,29.0276,1382341.785679,0
+BNS.US,D,20151217,000000,28.9596,28.9994,28.5949,28.6705,1448361.8949175,0
+BNS.US,D,20151218,000000,28.495,28.6444,28.1623,28.2195,1301042.9666289,0
+BNS.US,D,20151221,000000,28.4397,28.5794,28.0634,28.2031,1060119.7752748,0
+BNS.US,D,20151222,000000,28.2535,28.4077,27.881,28.3088,1144682.588607,0
+BNS.US,D,20151223,000000,28.5329,29.0663,28.4543,29.0082,1388779.0504606,0
+BNS.US,D,20151224,000000,28.9946,29.4301,28.98,29.2759,761352.9556211,0
+BNS.US,D,20151228,000000,29.1983,29.1983,28.8054,28.9519,744031.9297409,0
+BNS.US,D,20151229,000000,29.2536,29.496,29.2438,29.4475,1166097.5251932,0
+BNS.US,D,20151230,000000,29.2438,29.3156,28.9713,29.0693,999632.78584456,0
+BNS.US,D,20151231,000000,28.8965,28.9043,28.6046,28.6492,1131496.7115159,0
+BNS.US,D,20160104,000000,28.2079,28.2739,27.9033,28.237,1671390.8510355,0
+BNS.US,D,20160105,000000,28.2797,28.5183,28.075,28.4329,1663151.4820197,0
+BNS.US,D,20160106,000000,27.9897,28.0304,27.7345,27.7471,1282232.2149945,0
+BNS.US,D,20160107,000000,27.3805,27.5755,27.1526,27.2951,1513418.063962,0
+BNS.US,D,20160108,000000,27.7112,27.719,27.2612,27.3078,1422612.8357909,0
+BNS.US,D,20160111,000000,27.5512,27.5706,26.7792,26.9693,1640122.0744777,0
+BNS.US,D,20160112,000000,27.1604,27.332,26.4542,26.8586,2677044.3970217,0
+BNS.US,D,20160113,000000,26.9693,27.075,26.106,26.168,1706587.5550143,0
+BNS.US,D,20160114,000000,26.2534,26.5007,25.9779,26.4367,1674444.5310936,0
+BNS.US,D,20160115,000000,25.7218,25.9837,25.3824,25.5026,2215009.8204165,0
+BNS.US,D,20160119,000000,25.9963,26.1118,25.6791,25.8935,1950431.4336085,0
+BNS.US,D,20160120,000000,25.4668,25.5967,24.8004,25.3611,2649799.4264286,0
+BNS.US,D,20160121,000000,25.5967,26.3222,25.4318,26.1477,1875404.9270074,0
+BNS.US,D,20160122,000000,26.942,27.2787,26.8257,27.2398,1962390.4777255,0
+BNS.US,D,20160125,000000,27.2079,27.2079,26.2408,26.266,1616916.3741304,0
+BNS.US,D,20160126,000000,26.5716,26.85,26.4542,26.7918,1953994.4039937,0
+BNS.US,D,20160127,000000,26.7491,27.7026,26.7132,27.2544,1792212.2489881,0
+BNS.US,D,20160128,000000,27.8267,28.5115,27.4998,28.4417,3128776.6695009,0
+BNS.US,D,20160129,000000,28.7317,28.9733,28.1235,28.9296,2023748.6216625,0
+BNS.US,D,20160201,000000,28.7317,28.7763,28.2661,28.6541,1572341.0990883,0
+BNS.US,D,20160202,000000,28.1371,28.1594,27.7471,28.0459,1903615.8996987,0
+BNS.US,D,20160203,000000,28.5707,28.8598,27.9334,28.691,2507501.234765,0
+BNS.US,D,20160204,000000,28.9364,29.561,28.9043,29.2855,1870851.2116742,0
+BNS.US,D,20160205,000000,29.1934,29.2584,28.8326,28.9451,1562922.320894,0
+BNS.US,D,20160208,000000,28.6114,28.6619,28.0284,28.3243,2098334.9117259,0
+BNS.US,D,20160209,000000,28.075,28.1594,27.1439,27.622,2917147.981473,0
+BNS.US,D,20160210,000000,27.9033,28.0362,26.7355,26.7627,1986292.0707263,0
+BNS.US,D,20160211,000000,26.3145,26.5793,26.1253,26.4668,2287795.0371978,0
+BNS.US,D,20160212,000000,26.8636,27.6336,26.7918,27.6143,1966616.3502975,0
+BNS.US,D,20160216,000000,28.1371,28.1526,27.4998,28.0944,1670024.8395307,0
+BNS.US,D,20160217,000000,28.5183,29.111,28.4329,29.0615,1502996.1693948,0
+BNS.US,D,20160218,000000,29.2855,29.3641,28.7395,29.0208,1241669.4054441,0
+BNS.US,D,20160219,000000,28.5988,28.8103,28.3621,28.8044,1162272.6929799,0
+BNS.US,D,20160222,000000,29.2351,29.3554,28.6822,28.7046,1733241.7900662,0
+BNS.US,D,20160223,000000,28.5833,28.8724,28.1022,28.1933,1864389.2040427,0
+BNS.US,D,20160224,000000,27.6977,27.848,26.5929,27.719,2596363.118267,0
+BNS.US,D,20160225,000000,27.9101,28.1235,27.4503,28.0168,2223050.2156811,0
+BNS.US,D,20160226,000000,28.332,28.5183,28.1449,28.3088,1500266.2082894,0
+BNS.US,D,20160229,000000,28.4377,28.6046,28.1371,28.3388,1674772.3738548,0
+BNS.US,D,20160301,000000,29.4136,30.5679,29.3495,30.5542,3198547.3824029,0
+BNS.US,D,20160302,000000,30.304,30.625,29.8821,30.4758,1886452.6094865,0
+BNS.US,D,20160303,000000,30.498,31.0703,30.4117,30.9859,1130384.3142227,0
+BNS.US,D,20160304,000000,31.0557,31.758,30.9238,31.6358,1923222.5463381,0
+BNS.US,D,20160307,000000,31.5368,32.4118,31.4971,32.311,1863525.2662005,0
+BNS.US,D,20160308,000000,31.9792,32.502,31.7231,32.3381,1785955.4008204,0
+BNS.US,D,20160309,000000,32.3788,33.3954,32.3788,33.0403,2369799.0274699,0
+BNS.US,D,20160310,000000,33.1257,33.3168,32.3235,32.693,1885195.8789022,0
+BNS.US,D,20160311,000000,33.2236,33.3866,33.018,33.3537,1357366.9715639,0
+BNS.US,D,20160314,000000,33.1402,33.3585,33.0481,33.1402,1432037.7996977,0
+BNS.US,D,20160315,000000,32.7998,33.0684,32.7154,33.0539,1194326.0240698,0
+BNS.US,D,20160316,000000,33.0539,33.8037,33.0326,33.7048,1040161.5739764,0
+BNS.US,D,20160317,000000,33.9735,34.8891,33.956,34.8338,1693332.604134,0
+BNS.US,D,20160318,000000,34.8173,34.9182,34.3731,34.5225,1696358.448486,0
+BNS.US,D,20160321,000000,34.5302,34.7533,34.1384,34.4584,1290121.0603034,0
+BNS.US,D,20160322,000000,34.2499,34.6466,34.1859,34.4837,1068914.8274612,0
+BNS.US,D,20160323,000000,34.3489,34.3566,33.763,33.9036,1150039.4156099,0
+BNS.US,D,20160324,000000,33.4642,33.4642,33.0898,33.3371,1356572.1075109,0
+BNS.US,D,20160328,000000,33.5302,33.8987,33.3236,33.7921,815484.12548391,0
+BNS.US,D,20160329,000000,33.6776,34.3731,33.3236,34.2809,1551522.0528039,0
+BNS.US,D,20160330,000000,34.5923,35.0666,34.4895,34.7271,1229015.4996258,0
+BNS.US,D,20160331,000000,34.7601,35.1598,34.5661,34.6117,1578369.0758945,0
+BNS.US,D,20160401,000000,34.0084,34.5496,33.699,34.5244,1189061.9827542,0
+BNS.US,D,20160404,000000,34.4991,34.5574,34.1238,34.2169,1128837.8861041,0
+BNS.US,D,20160405,000000,33.6407,33.8231,33.405,33.7484,1288218.9537175,0
+BNS.US,D,20160406,000000,33.6776,33.9725,33.405,33.9007,814773.79950144,0
+BNS.US,D,20160407,000000,33.599,33.7688,33.2033,33.405,902378.95241907,0
+BNS.US,D,20160408,000000,33.9841,34.3421,33.9366,34.0995,723084.0144466,0
+BNS.US,D,20160411,000000,34.2286,34.5438,34.1636,34.1636,694626.64420847,0
+BNS.US,D,20160412,000000,34.2858,35.376,34.2344,35.1384,1167298.5843653,0
+BNS.US,D,20160413,000000,35.3314,35.7262,35.31,35.5322,963158.73223971,0
+BNS.US,D,20160414,000000,35.6622,35.798,35.4536,35.602,734966.76810978,0
+BNS.US,D,20160415,000000,35.5051,35.5846,35.2257,35.4652,952925.50190301,0
+BNS.US,D,20160418,000000,35.0162,35.6806,34.9968,35.6389,898021.1179809,0
+BNS.US,D,20160419,000000,35.9357,36.4993,35.9105,36.4139,1085822.4415576,0
+BNS.US,D,20160420,000000,36.3635,37.1452,36.2276,36.9581,1303304.8754903,0
+BNS.US,D,20160421,000000,36.7999,36.8805,36.4847,36.5924,889055.95870145,0
+BNS.US,D,20160422,000000,36.8358,37.1861,36.8077,36.93,931187.87731616,0
+BNS.US,D,20160425,000000,36.7495,36.8494,36.5071,36.671,917725.70506787,0
+BNS.US,D,20160426,000000,36.9096,37.1075,36.8591,36.9882,814717.09713709,0
+BNS.US,D,20160427,000000,37.1143,37.3451,36.9581,37.1511,957418.39106353,0
+BNS.US,D,20160428,000000,37.0415,37.444,36.7999,37.2238,822671.92337908,0
+BNS.US,D,20160429,000000,37.1928,37.7913,37.1821,37.574,1750663.8492501,0
+BNS.US,D,20160502,000000,37.6322,37.8893,37.1511,37.2539,835502.12200291,0
+BNS.US,D,20160503,000000,36.4721,36.4721,35.474,35.7349,1856345.7159219,0
+BNS.US,D,20160504,000000,35.2383,35.3411,34.5438,34.9114,1384836.6897102,0
+BNS.US,D,20160505,000000,35.0453,35.0744,34.4206,34.4604,1619764.8947248,0
+BNS.US,D,20160506,000000,34.2286,34.4991,33.9424,34.4749,1498311.5231476,0
+BNS.US,D,20160509,000000,34.1287,34.2858,33.9589,34.1161,1189274.3588824,0
+BNS.US,D,20160510,000000,34.2567,34.7882,34.2567,34.5942,1316234.0455138,0
+BNS.US,D,20160511,000000,34.5496,35.2683,34.5496,34.9968,1250729.4123149,0
+BNS.US,D,20160512,000000,35.41,35.5274,34.6738,35.1297,927364.07605494,0
+BNS.US,D,20160513,000000,34.8251,35.0521,34.4914,34.6874,1087157.5245,0
+BNS.US,D,20160516,000000,34.7514,35.1869,34.7378,35.0036,1178545.2405957,0
+BNS.US,D,20160517,000000,34.8251,35.0686,34.6166,34.8649,1041518.3069124,0
+BNS.US,D,20160518,000000,34.6166,35.1821,34.5651,34.7814,1772906.6403558,0
+BNS.US,D,20160519,000000,34.3818,34.4516,33.8784,34.3004,1440493.6686501,0
+BNS.US,D,20160520,000000,34.4429,34.8154,34.4361,34.4604,1261387.3949081,0
+BNS.US,D,20160523,000000,34.3818,34.8454,34.0995,34.5942,715874.56655777,0
+BNS.US,D,20160524,000000,34.5322,35.0744,34.5079,34.7455,1390363.6238061,0
+BNS.US,D,20160525,000000,35.0094,35.6224,34.9114,35.5846,1179968.9854169,0
+BNS.US,D,20160526,000000,35.9551,36.2131,35.5594,35.6563,1592029.1909419,0
+BNS.US,D,20160527,000000,35.3828,35.7621,35.3828,35.7427,1100552.6848632,0
+BNS.US,D,20160531,000000,35.4275,35.5923,35.0453,35.053,2357224.5049616,0
+BNS.US,D,20160601,000000,34.8813,35.6563,34.6437,35.602,1310082.3544581,0
+BNS.US,D,20160602,000000,35.3178,35.861,35.1616,35.8125,1385689.2870796,0
+BNS.US,D,20160603,000000,36.0851,36.3431,35.7756,36.2209,1323161.012533,0
+BNS.US,D,20160606,000000,36.4003,36.9008,36.3567,36.8426,1443771.0653094,0
+BNS.US,D,20160607,000000,36.9581,37.7243,36.9581,37.6399,2351757.3660864,0
+BNS.US,D,20160608,000000,37.7709,38.0881,37.5168,37.7243,1861308.7192305,0
+BNS.US,D,20160609,000000,37.4664,37.574,37.1307,37.3519,1914373.8846436,0
+BNS.US,D,20160610,000000,37.058,37.1307,36.4498,36.6302,1561508.8855936,0
+BNS.US,D,20160613,000000,36.313,36.5769,36.1685,36.3693,1517230.5247503,0
+BNS.US,D,20160614,000000,36.1568,36.2926,35.8707,36.0007,1413190.9647405,0
+BNS.US,D,20160615,000000,35.9425,36.0696,35.5923,35.6176,1455311.5428823,0
+BNS.US,D,20160616,000000,35.1937,35.7039,34.7892,35.5128,1648148.0364132,0
+BNS.US,D,20160617,000000,35.7165,36.1568,35.7165,35.8329,1896592.023184,0
+BNS.US,D,20160620,000000,36.6234,36.8077,36.2994,36.3945,1472119.1546271,0
+BNS.US,D,20160621,000000,36.4799,36.5924,36.1967,36.4566,1197984.8729983,0
+BNS.US,D,20160622,000000,36.5992,36.701,36.1414,36.2063,1114178.778492,0
+BNS.US,D,20160623,000000,36.7281,36.9882,36.6302,36.8145,1452966.1269024,0
+BNS.US,D,20160624,000000,34.99,35.7039,34.701,35.2897,2500621.6915415,0
+BNS.US,D,20160627,000000,34.923,34.923,34.0898,34.4129,2167888.0937392,0
+BNS.US,D,20160628,000000,34.8251,35.0957,34.6515,35.0598,1203170.561956,0
+BNS.US,D,20160629,000000,35.4275,35.7495,35.2965,35.6477,1462312.7384512,0
+BNS.US,D,20160630,000000,35.7417,35.7563,35.2121,35.5099,1801548.551016,0
+BNS.US,D,20160701,000000,35.5167,35.8717,35.3557,35.798,820431.66451129,0
+BNS.US,D,20160705,000000,35.5099,35.7417,35.2266,35.2461,1040658.4928784,0
+BNS.US,D,20160706,000000,35.0676,35.3421,34.7106,35.2839,1008321.6499668,0
+BNS.US,D,20160707,000000,35.5167,35.604,34.8416,35.0094,948654.2674395,0
+BNS.US,D,20160708,000000,35.2266,35.536,35.1297,35.2121,1041320.3641132,0
+BNS.US,D,20160711,000000,35.4498,35.604,35.2761,35.312,909694.58837203,0
+BNS.US,D,20160712,000000,35.7339,36.0812,35.7155,35.9212,925641.35513085,0
+BNS.US,D,20160713,000000,35.994,36.4052,35.8416,36.2617,1015697.0811404,0
+BNS.US,D,20160714,000000,36.6535,36.8708,36.6176,36.6254,913041.05882065,0
+BNS.US,D,20160715,000000,36.7321,36.8911,36.6447,36.7767,922158.7990078,0
+BNS.US,D,20160718,000000,36.7185,36.7981,36.5458,36.6661,584944.68346997,0
+BNS.US,D,20160719,000000,36.4498,36.508,36.3247,36.4808,656843.28146321,0
+BNS.US,D,20160720,000000,36.4139,36.6972,36.3683,36.5788,769835.62932755,0
+BNS.US,D,20160721,000000,36.5788,36.7263,36.3567,36.4052,641046.00275587,0
+BNS.US,D,20160722,000000,36.5138,36.5613,36.2005,36.3936,666001.22878146,0
+BNS.US,D,20160725,000000,36.2539,36.2907,35.9445,36.0579,611164.88769656,0
+BNS.US,D,20160726,000000,36.1171,36.4808,36.0734,36.3936,826347.2675409,0
+BNS.US,D,20160727,000000,36.4139,36.7263,36.154,36.4275,967029.95729655,0
+BNS.US,D,20160728,000000,36.4275,36.6098,36.0948,36.5458,983364.36203709,0
+BNS.US,D,20160729,000000,36.4654,36.9872,36.4654,36.7835,653841.14900901,0
+BNS.US,D,20160801,000000,36.6806,36.6806,36.1656,36.1967,741656.61615076,0
+BNS.US,D,20160802,000000,36.4808,36.5371,36.1171,36.313,1081323.3666847,0
+BNS.US,D,20160803,000000,36.4139,36.6254,36.2762,36.4052,779404.92652533,0
+BNS.US,D,20160804,000000,36.4498,36.5729,36.1656,36.4275,738479.22184312,0
+BNS.US,D,20160805,000000,36.154,36.5206,36.0948,36.4857,755281.67882755,0
+BNS.US,D,20160808,000000,36.5546,36.8466,36.5371,36.6972,733944.06364736,0
+BNS.US,D,20160809,000000,36.7767,37.0754,36.7456,36.9367,691065.73572742,0
+BNS.US,D,20160810,000000,37.218,37.2976,36.9677,37.0153,743179.33237153,0
+BNS.US,D,20160811,000000,37.1753,37.4887,37.1618,37.378,722304.61467484,0
+BNS.US,D,20160812,000000,37.378,37.4353,37.1869,37.3363,589830.36537262,0
+BNS.US,D,20160815,000000,37.4353,37.5731,37.3363,37.4489,614239.1867963,0
+BNS.US,D,20160816,000000,37.5681,37.5954,37.3112,37.4945,626270.39755886,0
+BNS.US,D,20160817,000000,37.4421,37.6884,37.3014,37.5954,743837.07979796,0
+BNS.US,D,20160818,000000,37.6525,37.7544,37.5614,37.7379,825265.79880997,0
+BNS.US,D,20160819,000000,37.4081,37.4887,37.1181,37.4207,991656.30960892,0
+BNS.US,D,20160822,000000,37.1947,37.348,37.0008,37.2898,695192.63689987,0
+BNS.US,D,20160823,000000,37.5342,37.9717,37.5342,37.8291,1023076.6361222,0
+BNS.US,D,20160824,000000,37.992,38.4917,37.9212,38.4422,1538843.4041356,0
+BNS.US,D,20160825,000000,38.3616,38.5944,38.2617,38.5779,1092343.2134577,0
+BNS.US,D,20160826,000000,38.7127,39.1823,38.318,38.4004,1318660.9067079,0
+BNS.US,D,20160829,000000,38.2695,38.4141,38.2171,38.2976,969340.32090571,0
+BNS.US,D,20160830,000000,38.6391,38.9339,38.5721,38.7312,1686580.8989682,0
+BNS.US,D,20160831,000000,38.767,38.767,38.2976,38.5575,1112124.0909985,0
+BNS.US,D,20160901,000000,38.4984,38.8767,38.4004,38.8476,1108850.8181475,0
+BNS.US,D,20160902,000000,39.2104,39.4558,39.0222,39.3646,1204049.9640794,0
+BNS.US,D,20160906,000000,39.6226,39.8185,39.3393,39.8117,1080155.2979791,0
+BNS.US,D,20160907,000000,39.8971,39.9505,39.4839,39.6963,878715.50934854,0
+BNS.US,D,20160908,000000,39.6381,39.7332,39.3267,39.4043,765397.38062723,0
+BNS.US,D,20160909,000000,39.0522,39.1027,38.6022,38.7457,1204431.4163487,0
+BNS.US,D,20160912,000000,38.3858,38.8262,38.2113,38.6527,1183066.9964145,0
+BNS.US,D,20160913,000000,38.1889,38.1889,37.5789,37.7379,1301324.4165465,0
+BNS.US,D,20160914,000000,37.8204,38.0881,37.5731,37.8029,984708.72354817,0
+BNS.US,D,20160915,000000,37.9426,38.6459,37.8835,38.5867,1069649.8962935,0
+BNS.US,D,20160916,000000,38.2898,38.4858,38.0454,38.3238,1134278.2202252,0
+BNS.US,D,20160919,000000,38.5867,38.9068,38.3131,38.4063,822044.07356293,0
+BNS.US,D,20160920,000000,38.5382,38.7185,38.4257,38.6245,776145.05605136,0
+BNS.US,D,20160921,000000,38.8709,39.1376,38.609,39.1027,812084.04552719,0
+BNS.US,D,20160922,000000,39.5159,39.6886,39.3529,39.4442,1063055.9267959,0
+BNS.US,D,20160923,000000,39.0726,39.1027,38.7127,38.7535,819517.21001717,0
+BNS.US,D,20160926,000000,38.5944,38.7903,38.5061,38.5867,679919.08184869,0
+BNS.US,D,20160927,000000,38.4344,38.5149,38.1725,38.4664,849026.15137593,0
+BNS.US,D,20160928,000000,38.5537,39.2395,38.5382,39.1173,953229.63276633,0
+BNS.US,D,20160929,000000,39.3393,39.4364,38.7127,38.8767,1199672.5415517,0
+BNS.US,D,20160930,000000,39.0939,39.1881,38.7933,38.8011,889071.42298263,0
+BNS.US,D,20161003,000000,38.836,38.8873,38.5382,38.7875,728275.88911672,0
+BNS.US,D,20161004,000000,38.6032,38.998,38.2966,38.5382,1191761.0152971,0
+BNS.US,D,20161005,000000,38.6323,38.931,38.6255,38.77,670207.513264,0
+BNS.US,D,20161006,000000,38.6545,38.8524,38.5575,38.6468,664563.05063117,0
+BNS.US,D,20161007,000000,38.5537,38.6613,38.0522,38.3112,837135.15009612,0
+BNS.US,D,20161010,000000,38.5061,38.7652,38.4412,38.6818,590715.95320852,0
+BNS.US,D,20161011,000000,38.61,38.7787,38.5537,38.64,1153030.2075912,0
+BNS.US,D,20161012,000000,38.5653,38.867,38.4654,38.6672,625415.73828533,0
+BNS.US,D,20161013,000000,38.4179,38.9766,38.1851,38.931,835688.72432921,0
+BNS.US,D,20161014,000000,39.159,39.3666,38.9242,39.1163,833134.02507732,0
+BNS.US,D,20161017,000000,39.0852,39.1949,38.998,39.1007,611251.4876712,0
+BNS.US,D,20161018,000000,39.4315,39.5935,39.3267,39.4877,678578.84414592,0
+BNS.US,D,20161019,000000,39.5867,39.9582,39.4839,39.5372,753576.48408879,0
+BNS.US,D,20161020,000000,39.3267,39.4877,39.2482,39.3335,692557.52338581,0
+BNS.US,D,20161021,000000,38.9854,39.2395,38.931,39.1444,552914.03332584,0
+BNS.US,D,20161024,000000,39.159,39.3666,39.1163,39.2617,616321.709996,0
+BNS.US,D,20161025,000000,39.3578,39.5218,39.2482,39.3734,510882.11706281,0
+BNS.US,D,20161026,000000,39.1881,39.5867,39.1657,39.2685,674963.29520467,0
+BNS.US,D,20161027,000000,39.4257,39.6565,39.2685,39.5101,747309.32640022,0
+BNS.US,D,20161028,000000,39.4315,39.6361,39.2482,39.4315,730786.25742921,0
+BNS.US,D,20161031,000000,39.3801,39.5789,39.2753,39.3666,695982.34619243,0
+BNS.US,D,20161101,000000,39.7235,39.7652,39.1007,39.383,1113244.7359084,0
+BNS.US,D,20161102,000000,39.1949,39.3501,38.8544,39.0057,848162.21353369,0
+BNS.US,D,20161103,000000,39.0503,39.319,38.9242,39.1823,1050931.9303462,0
+BNS.US,D,20161104,000000,39.0425,39.0503,38.6255,38.7273,821362.61423867,0
+BNS.US,D,20161107,000000,39.2549,39.481,39.2104,39.3064,870012.21189716,0
+BNS.US,D,20161108,000000,39.2549,39.7913,39.2065,39.7468,727500.61315327,0
+BNS.US,D,20161109,000000,38.9611,39.2617,38.674,39.1881,1909530.4717762,0
+BNS.US,D,20161110,000000,39.0852,39.1522,38.5459,38.9543,1931577.3819868,0
+BNS.US,D,20161111,000000,38.6672,38.8437,38.1696,38.4043,1308262.7240385,0
+BNS.US,D,20161114,000000,38.5216,38.5216,37.5304,37.7709,2286996.0493365,0
+BNS.US,D,20161115,000000,37.7874,38.3539,37.4983,38.3471,1615560.6721463,0
+BNS.US,D,20161116,000000,38.1763,38.6158,38.0251,38.4576,1396670.9886258,0
+BNS.US,D,20161117,000000,38.5731,38.9912,38.479,38.836,1057910.4449693,0
+BNS.US,D,20161118,000000,38.7875,39.0852,38.7147,39.0105,699073.14052543,0
+BNS.US,D,20161121,000000,39.383,39.7303,39.383,39.6876,899288.15808606,0
+BNS.US,D,20161122,000000,39.8971,39.9136,39.3908,39.5518,853333.46916222,0
+BNS.US,D,20161123,000000,39.2753,39.6042,39.2045,39.4073,790413.43282547,0
+BNS.US,D,20161125,000000,39.5188,39.5334,39.2685,39.4965,287786.14905965,0
+BNS.US,D,20161128,000000,39.8185,39.8767,39.3985,39.4965,845367.30244737,0
+BNS.US,D,20161129,000000,39.9369,40.5421,39.8971,40.1851,2530320.3280827,0
+BNS.US,D,20161130,000000,40.5655,40.6537,40.1037,40.4548,1825130.5488724,0
+BNS.US,D,20161201,000000,40.6459,40.998,40.5655,40.741,1750809.2134933,0
+BNS.US,D,20161202,000000,40.6149,41.0678,40.6072,41.0145,930231.15378679,0
+BNS.US,D,20161205,000000,41.064,41.2687,40.902,40.998,929336.28738217,0
+BNS.US,D,20161206,000000,41.1067,41.225,40.9399,41.1522,776632.69638475,0
+BNS.US,D,20161207,000000,41.16,41.9622,41.1522,41.8176,982033.40290302,0
+BNS.US,D,20161208,000000,41.8322,42.519,41.7159,42.293,1090669.9782334,0
+BNS.US,D,20161209,000000,42.3734,42.8953,42.358,42.7023,980241.60818963,0
+BNS.US,D,20161212,000000,42.841,42.9525,42.615,42.6742,642477.99519367,0
+BNS.US,D,20161213,000000,42.8478,43.1805,42.7682,42.9816,779371.9360588,0
+BNS.US,D,20161214,000000,42.9816,43.0359,42.1765,42.2415,1255117.1443632,0
+BNS.US,D,20161215,000000,41.9942,42.066,41.7653,41.9844,956963.74119667,0
+BNS.US,D,20161216,000000,42.0068,42.0068,41.5984,41.6906,952577.04010029,0
+BNS.US,D,20161219,000000,41.7798,41.8109,41.4801,41.5092,929843.51580506,0
+BNS.US,D,20161220,000000,41.6489,41.8254,41.5607,41.5984,844756.97881658,0
+BNS.US,D,20161221,000000,41.5306,41.5693,41.225,41.4083,544059.18591885,0
+BNS.US,D,20161222,000000,41.2386,41.4035,41.0319,41.356,705429.99104488,0
+BNS.US,D,20161223,000000,41.1795,41.2958,41.0145,41.1436,446464.10735518,0
+BNS.US,D,20161227,000000,41.1795,41.2958,41.1522,41.225,356083.63144074,0
+BNS.US,D,20161228,000000,41.1144,41.321,41.0785,41.1668,838805.29246419,0
+BNS.US,D,20161229,000000,41.2308,41.4287,41.1571,41.2822,705734.1219082,0
+BNS.US,D,20161230,000000,41.4364,41.4665,41.0756,41.1717,563466.85880704,0
+BNS.US,D,20170103,000000,41.4821,41.7042,41.288,41.6858,924484.62689815,0
+BNS.US,D,20170104,000000,41.9768,42.5015,41.8952,42.4724,1102385.7176597,0
+BNS.US,D,20170105,000000,42.4123,42.9156,42.3531,42.7314,802307.52696152,0
+BNS.US,D,20170106,000000,42.8138,42.9826,42.7091,42.7983,593176.83582122,0
+BNS.US,D,20170109,000000,42.6421,42.7905,42.4278,42.6567,676869.52559884,0
+BNS.US,D,20170110,000000,42.7905,43.1232,42.7905,43.0185,843989.95046976,0
+BNS.US,D,20170111,000000,42.9234,43.6548,42.9002,43.5888,1076653.1537666,0
+BNS.US,D,20170112,000000,43.7538,43.7596,43.3211,43.4627,716479.73542818,0
+BNS.US,D,20170113,000000,43.4579,43.8022,43.4424,43.7062,757965.24708932,0
+BNS.US,D,20170117,000000,43.7207,43.8022,43.3444,43.4346,1222977.2132987,0
+BNS.US,D,20170118,000000,43.3211,43.4424,42.5626,42.6334,888781.72544842,0
+BNS.US,D,20170119,000000,42.6567,42.6567,42.4123,42.6208,554454.27573196,0
+BNS.US,D,20170120,000000,42.6858,43.0117,42.5238,42.9379,715723.01660215,0
+BNS.US,D,20170123,000000,42.9002,43.294,42.7983,43.2192,543713.81697237,0
+BNS.US,D,20170124,000000,43.3211,44.0001,43.1717,43.8022,918031.89783534,0
+BNS.US,D,20170125,000000,44.0767,44.4085,44.0273,44.2911,924107.29843722,0
+BNS.US,D,20170126,000000,44.2988,44.4763,44.1214,44.3736,798902.29224441,0
+BNS.US,D,20170127,000000,44.4017,44.5054,44.0835,44.2756,602677.05922971,0
+BNS.US,D,20170130,000000,44.1272,44.2028,43.746,44.0991,794859.92914243,0
+BNS.US,D,20170131,000000,44.3134,44.4821,43.9613,44.2028,899166.50574073,0
+BNS.US,D,20170201,000000,44.1941,44.2698,43.907,44.165,682209.85736835,0
+BNS.US,D,20170202,000000,44.2543,44.4172,44.0787,44.1436,659200.03791593,0
+BNS.US,D,20170203,000000,44.3813,44.7354,44.2271,44.4967,536193.02155567,0
+BNS.US,D,20170206,000000,44.3066,44.3736,44.037,44.2028,553733.6402287,0
+BNS.US,D,20170207,000000,44.0098,44.4482,43.9516,44.4085,650295.70480914,0
+BNS.US,D,20170208,000000,44.3347,44.7121,44.1068,44.6907,738046.22196992,0
+BNS.US,D,20170209,000000,44.8391,45.0506,44.8333,44.906,678889.16072171,0
+BNS.US,D,20170210,000000,45.0913,45.5046,45.0913,45.3726,553905.8092259,0
+BNS.US,D,20170213,000000,45.5046,45.7033,45.4823,45.5268,754960.02177887,0
+BNS.US,D,20170214,000000,45.5617,45.815,45.4328,45.6656,777613.13181193,0
+BNS.US,D,20170215,000000,45.6452,46.1011,45.6064,46.0933,725822.22316857,0
+BNS.US,D,20170216,000000,46.2048,46.4988,46.1535,46.3523,844928.11686169,0
+BNS.US,D,20170217,000000,46.1699,46.3028,46.007,46.1932,697547.33144843,0
+BNS.US,D,20170221,000000,46.2204,46.2718,45.9478,46.0594,1130998.7616618,0
+BNS.US,D,20170222,000000,45.7849,46.0662,45.682,45.9924,733724.47085452,0
+BNS.US,D,20170223,000000,46.201,46.3688,46.0012,46.037,858082.03443835,0
+BNS.US,D,20170224,000000,45.7558,45.8585,45.2223,45.3203,1138127.7952884,0
+BNS.US,D,20170227,000000,45.3406,45.3406,44.6975,45.0739,1462580.7859917,0
+BNS.US,D,20170228,000000,44.2377,44.2377,42.9748,43.0282,2466942.549023,0
+BNS.US,D,20170301,000000,43.3027,43.6848,43.0699,43.6712,1794584.469722,0
+BNS.US,D,20170302,000000,43.6237,43.8789,43.36,43.4035,1620650.4825606,0
+BNS.US,D,20170303,000000,43.3909,44.2465,43.36,44.2193,1275357.8265313,0
+BNS.US,D,20170306,000000,44.165,44.4172,43.9671,44.2028,988286.12726249,0
+BNS.US,D,20170307,000000,44.1941,44.3134,44.0273,44.0835,972223.89387083,0
+BNS.US,D,20170308,000000,44.0767,44.1146,43.4705,43.5364,995950.22501817,0
+BNS.US,D,20170309,000000,43.4919,43.5811,43.1679,43.3027,982906.61931399,0
+BNS.US,D,20170310,000000,43.5811,43.6985,42.9302,43.3744,1700421.4306295,0
+BNS.US,D,20170313,000000,43.4094,43.9215,43.2096,43.8332,1260114.1690905,0
+BNS.US,D,20170314,000000,43.4259,43.7538,43.2425,43.3367,906673.89878041,0
+BNS.US,D,20170315,000000,43.4094,43.5015,42.775,43.4424,1637247.7800813,0
+BNS.US,D,20170316,000000,43.551,43.9516,43.4579,43.4753,680106.71512707,0
+BNS.US,D,20170317,000000,43.5296,43.8216,43.13,43.1591,835195.92923543,0
+BNS.US,D,20170320,000000,42.9894,43.0699,42.6072,42.7905,980429.24146801,0
+BNS.US,D,20170321,000000,43.1232,43.3405,42.0728,42.2202,1542895.0458063,0
+BNS.US,D,20170322,000000,41.8875,42.6858,41.68,42.6722,1559933.5908168,0
+BNS.US,D,20170323,000000,42.6499,43.1902,42.581,42.8798,1076065.5110815,0
+BNS.US,D,20170324,000000,42.969,43.0999,42.6567,42.9894,1019510.5728808,0
+BNS.US,D,20170327,000000,42.6567,43.4705,42.5684,43.3211,1243527.1810906,0
+BNS.US,D,20170328,000000,43.3143,43.8663,43.3143,43.6471,1214507.9419694,0
+BNS.US,D,20170329,000000,43.6645,44.1214,43.6325,43.9739,1384811.9468604,0
+BNS.US,D,20170330,000000,44.1436,44.4085,43.9739,44.0331,1777099.5224612,0
+BNS.US,D,20170331,000000,43.8488,44.069,43.616,43.7237,1373723.026298,0
+BNS.US,D,20170403,000000,43.6499,43.7179,42.9098,43.5461,1266553.4957763,0
+BNS.US,D,20170404,000000,43.1649,43.6072,43.1048,43.4753,1349018.3216277,0
+BNS.US,D,20170405,000000,43.7023,43.9322,43.4346,43.4346,1353893.6940096,0
+BNS.US,D,20170406,000000,43.5529,44.0253,43.4851,43.8246,1087835.890968,0
+BNS.US,D,20170407,000000,43.8673,43.9487,43.3735,43.4753,1253251.1211002,0
+BNS.US,D,20170410,000000,43.582,43.6499,43.3357,43.5025,1045552.4223977,0
+BNS.US,D,20170411,000000,43.4715,43.5228,42.8158,43.3648,1107332.225735,0
+BNS.US,D,20170412,000000,43.3434,43.4094,42.8885,43.1727,1076960.3774861,0
+BNS.US,D,20170413,000000,43.1727,43.1941,42.5132,42.5617,1212948.1114737,0
+BNS.US,D,20170417,000000,42.777,43.3648,42.7692,43.26,1286669.4327427,0
+BNS.US,D,20170418,000000,43.0582,43.0582,42.3977,42.7323,1280407.4298145,0
+BNS.US,D,20170419,000000,42.6965,42.7993,42.225,42.292,1093225.7084373,0
+BNS.US,D,20170420,000000,42.3648,42.679,42.292,42.5393,1223510.2155237,0
+BNS.US,D,20170421,000000,42.5218,42.6635,42.3502,42.4714,1084698.7037914,0
+BNS.US,D,20170424,000000,43.0088,43.4928,43.0001,43.0971,1001519.4281492,0
+BNS.US,D,20170425,000000,43.0582,43.2842,42.9846,43.1446,1065064.2214459,0
+BNS.US,D,20170426,000000,43.1475,43.2687,42.4035,42.4559,1707675.2094577,0
+BNS.US,D,20170427,000000,42.5461,42.5461,40.7506,41.2978,2943652.7284734,0
+BNS.US,D,20170428,000000,41.2386,41.7556,41.0271,41.5286,1192281.646097,0
+BNS.US,D,20170501,000000,41.6421,41.74,41.2861,41.3569,994967.72768684,0
+BNS.US,D,20170502,000000,41.2172,41.3656,40.933,41.2172,915981.3341501,0
+BNS.US,D,20170503,000000,41.0969,41.321,40.9175,41.1581,1020079.6584284,0
+BNS.US,D,20170504,000000,41.3967,41.419,40.7847,40.8001,1394731.7677651,0
+BNS.US,D,20170505,000000,40.9117,41.9777,40.8787,41.9486,1611050.2568005,0
+BNS.US,D,20170508,000000,42.0446,42.0524,41.5218,41.7682,994178.01839429,0
+BNS.US,D,20170509,000000,41.678,41.8419,41.1503,41.2754,880970.20154543,0
+BNS.US,D,20170510,000000,41.291,41.8671,41.2386,41.7915,823431.73506134,0
+BNS.US,D,20170511,000000,41.1115,41.581,41.0145,41.3279,1243926.1595451,0
+BNS.US,D,20170512,000000,41.1503,41.3443,40.5673,40.9834,1367683.709019,0
+BNS.US,D,20170515,000000,41.3279,41.5073,41.225,41.419,1368558.9873341,0
+BNS.US,D,20170516,000000,41.6858,41.9583,41.515,41.5683,1115237.5662772,0
+BNS.US,D,20170517,000000,41.1251,41.1785,40.5431,40.6857,1838124.6688767,0
+BNS.US,D,20170518,000000,40.6285,41.0213,40.2084,40.805,2127205.6937476,0
+BNS.US,D,20170519,000000,41.0969,41.7993,40.9932,41.6499,1106655.9211712,0
+BNS.US,D,20170522,000000,41.8671,41.9331,41.6576,41.8148,515729.65373852,0
+BNS.US,D,20170523,000000,42.2842,42.4879,42.0311,42.0747,1155998.3186268,0
+BNS.US,D,20170524,000000,42.1504,42.225,41.8555,42.0825,1116952.0395847,0
+BNS.US,D,20170525,000000,42.2988,42.4559,41.7759,41.9263,1113467.4215575,0
+BNS.US,D,20170526,000000,41.9844,42.1348,41.74,42.1057,834010.33434451,0
+BNS.US,D,20170530,000000,42.3211,42.5665,42.1639,42.4559,1334062.2998168,0
+BNS.US,D,20170531,000000,42.6062,42.6208,41.8749,42.1727,1388616.1600321,0
+BNS.US,D,20170601,000000,42.3909,42.4326,42.0243,42.3502,972761.01990401,0
+BNS.US,D,20170602,000000,42.357,42.4791,42.1572,42.4035,850400.41049731,0
+BNS.US,D,20170605,000000,42.3734,42.6421,41.9777,42.5132,952450.23299457,0
+BNS.US,D,20170606,000000,42.3211,42.6334,42.2697,42.5461,1055391.8290402,0
+BNS.US,D,20170607,000000,42.5675,42.7925,42.2008,42.3502,1119985.1006012,0
+BNS.US,D,20170608,000000,42.4249,43.0389,42.3502,43.0331,1332748.8668681,0
+BNS.US,D,20170609,000000,43.1048,43.7829,43.0389,43.582,1245722.0780669,0
+BNS.US,D,20170612,000000,43.5675,44.0001,43.0331,43.582,1231844.4321307,0
+BNS.US,D,20170613,000000,44.0001,44.0321,43.5374,43.7905,1201229.2791911,0
+BNS.US,D,20170614,000000,43.8673,43.904,43.4928,43.6072,1059034.1827355,0
+BNS.US,D,20170615,000000,43.3201,43.7023,43.0447,43.6664,899131.45337004,0
+BNS.US,D,20170616,000000,43.7179,44.1175,43.4094,44.0466,999260.61214402,0
+BNS.US,D,20170619,000000,44.069,44.6587,44.0001,44.3969,1138443.2666247,0
+BNS.US,D,20170620,000000,44.231,44.4821,44.069,44.3512,1221462.7446946,0
+BNS.US,D,20170621,000000,44.3454,44.7023,44.1514,44.2766,1293609.8021389,0
+BNS.US,D,20170622,000000,44.3512,45.1951,44.3512,44.9429,1329082.8012751,0
+BNS.US,D,20170623,000000,44.7635,45.0157,44.4191,44.7402,1076336.6514782,0
+BNS.US,D,20170626,000000,44.9808,45.0933,44.5685,44.7334,913141.06117231,0
+BNS.US,D,20170627,000000,44.9196,45.0584,44.7101,44.9051,791869.1371611,0
+BNS.US,D,20170628,000000,45.1883,45.6898,45.1428,45.585,814419.15198624,0
+BNS.US,D,20170629,000000,45.8043,45.8043,45.1583,45.4414,1188158.8687329,0
+BNS.US,D,20170630,000000,45.456,45.685,44.9235,45.3221,1442273.0919385,0
+BNS.US,D,20170703,000000,45.359,46.0041,45.3532,45.8421,406635.33568509,0
+BNS.US,D,20170705,000000,45.2485,45.8799,44.8925,45.745,1126140.9154653,0
+BNS.US,D,20170706,000000,45.6393,45.8508,45.4735,45.5549,707016.62629454,0
+BNS.US,D,20170707,000000,45.8877,45.9313,45.5482,45.812,675262.2713076,0
+BNS.US,D,20170710,000000,45.7209,46.0215,45.4881,45.8799,620424.89927063,0
+BNS.US,D,20170711,000000,45.7809,45.8877,45.5482,45.8644,772911.99033145,0
+BNS.US,D,20170712,000000,45.8421,46.8528,45.8276,46.5415,947492.3844464,0
+BNS.US,D,20170713,000000,46.4425,46.6093,46.2844,46.5026,786246.32452194,0
+BNS.US,D,20170714,000000,46.4163,46.8809,46.3329,46.7462,658459.81432317,0
+BNS.US,D,20170717,000000,46.6879,46.9197,46.3931,46.4833,612653.58249871,0
+BNS.US,D,20170718,000000,46.813,46.8218,46.2437,46.5802,593311.89054358,0
+BNS.US,D,20170719,000000,46.7326,47.0478,46.7326,46.8218,747700.05723818,0
+BNS.US,D,20170720,000000,46.8062,47.0478,46.7995,46.8984,572527.89662985,0
+BNS.US,D,20170721,000000,46.8605,46.9139,46.4609,46.7703,566366.92700543,0
+BNS.US,D,20170724,000000,46.7529,47.1855,46.5124,47.1001,723531.44764891,0
+BNS.US,D,20170725,000000,47.268,47.5386,46.9072,47.0633,883105.30330115,0
+BNS.US,D,20170726,000000,47.1079,47.2156,46.7849,46.9139,790281.47095935,0
+BNS.US,D,20170727,000000,46.9139,47.0187,46.3261,46.5744,881746.50846096,0
+BNS.US,D,20170728,000000,46.7151,47.072,46.6026,47.0031,583791.04809352,0
+BNS.US,D,20170731,000000,46.9498,47.1982,46.7093,46.9663,549439.72481943,0
+BNS.US,D,20170801,000000,47.0798,47.0798,46.3019,46.7529,591141.73641717,0
+BNS.US,D,20170802,000000,46.6792,46.9275,46.6191,46.8664,871693.6947381,0
+BNS.US,D,20170803,000000,46.7849,46.943,46.6287,46.7394,584167.34560238,0
+BNS.US,D,20170804,000000,46.8305,46.8528,46.4707,46.6355,472927.61627243,0
+BNS.US,D,20170807,000000,46.6191,46.7442,46.49,46.5026,301151.41181251,0
+BNS.US,D,20170808,000000,46.2844,46.5938,46.2252,46.4522,608806.06933969,0
+BNS.US,D,20170809,000000,46.1486,46.4348,46.0749,46.2844,567351.48624092,0
+BNS.US,D,20170810,000000,46.1806,46.232,45.5036,45.5996,729688.29346502,0
+BNS.US,D,20170811,000000,45.6471,45.8877,45.3086,45.5259,656557.70773732,0
+BNS.US,D,20170814,000000,45.7975,46.1486,45.7209,45.8964,712449.74375115,0
+BNS.US,D,20170815,000000,45.9158,46.0623,45.7907,45.9565,639637.72221588,0
+BNS.US,D,20170816,000000,46.1729,46.3397,46.0468,46.2252,609795.78333558,0
+BNS.US,D,20170817,000000,46.138,46.3019,45.9391,46.0079,726127.38498397,0
+BNS.US,D,20170818,000000,46.2048,46.2844,45.8799,46.1486,696358.64370128,0
+BNS.US,D,20170821,000000,46.1156,46.3115,46.0215,46.266,545409.73314241,0
+BNS.US,D,20170822,000000,46.4008,46.4609,46.1573,46.232,537207.47840145,0
+BNS.US,D,20170823,000000,46.0137,46.7462,45.9788,46.428,573712.46056868,0
+BNS.US,D,20170824,000000,46.5938,46.7995,46.4348,46.6423,446091.93365465,0
+BNS.US,D,20170825,000000,46.7093,47.0633,46.6191,46.8887,558166.73416863,0
+BNS.US,D,20170828,000000,47.0187,47.072,45.4298,46.6627,648753.40049888,0
+BNS.US,D,20170829,000000,46.3397,46.5415,45.8721,46.5415,1076366.5490886,0
+BNS.US,D,20170830,000000,46.4707,46.7238,46.3397,46.4231,771194.42416775,0
+BNS.US,D,20170831,000000,46.7917,46.973,46.5938,46.8383,861400.66918083,0
+BNS.US,D,20170901,000000,47.1855,47.4785,47.0031,47.2592,588276.72058948,0
+BNS.US,D,20170905,000000,47.1603,47.1982,46.5802,46.6627,981926.1838868,0
+BNS.US,D,20170906,000000,46.6423,47.6492,46.5492,47.2136,703649.53680435,0
+BNS.US,D,20170907,000000,47.4105,47.5144,47.1254,47.2515,559627.59326464,0
+BNS.US,D,20170908,000000,47.2058,47.3359,47.0856,47.2592,450286.87766432,0
+BNS.US,D,20170911,000000,47.5386,47.7414,47.4105,47.7258,576493.96927797,0
+BNS.US,D,20170912,000000,47.6734,47.818,47.5473,47.7045,574164.01757931,0
+BNS.US,D,20170913,000000,47.7568,47.8625,47.4785,47.6433,580852.83466821,0
+BNS.US,D,20170914,000000,47.6579,47.8238,47.5599,47.8238,513643.00673052,0
+BNS.US,D,20170915,000000,47.8092,47.9373,47.5347,47.6143,999552.3715824,0
+BNS.US,D,20170918,000000,47.6666,47.7258,47.1332,47.2893,822055.4140358,0
+BNS.US,D,20170919,000000,47.3959,47.6433,47.2961,47.4843,555700.69679553,0
+BNS.US,D,20170920,000000,47.6734,48.1332,47.4173,47.6492,868551.35280114,0
+BNS.US,D,20170921,000000,47.7414,48.6085,47.7414,48.4707,799287.86832197,0
+BNS.US,D,20170922,000000,48.5338,48.9402,48.5028,48.7142,1232879.5080181,0
+BNS.US,D,20170925,000000,48.6987,48.8655,48.3979,48.5425,865730.66791285,0
+BNS.US,D,20170926,000000,48.5852,48.5852,48.1118,48.3378,954331.72053884,0
+BNS.US,D,20170927,000000,48.4795,48.7356,48.2612,48.2942,930826.01313641,0
+BNS.US,D,20170928,000000,48.5425,48.687,48.2942,48.5163,1030368.5601774,0
+BNS.US,D,20170929,000000,48.5338,48.6463,48.3378,48.4261,1683566.3950891,0
+BNS.US,D,20171002,000000,48.5639,48.8306,48.4601,48.6307,959872.05701168,0
+BNS.US,D,20171003,000000,48.6939,49.0149,48.6783,48.9838,885503.29783703,0
+BNS.US,D,20171004,000000,49.0352,49.3165,48.9451,49.2661,1128455.4028828,0
+BNS.US,D,20171005,000000,49.0837,49.203,48.9518,49.043,1107500.2709239,0
+BNS.US,D,20171006,000000,48.946,48.9984,48.7181,48.883,741133.92344668,0
+BNS.US,D,20171009,000000,48.9674,48.9674,48.5862,48.6104,395646.41747445,0
+BNS.US,D,20171010,000000,49.0294,49.3572,48.9674,49.142,1409744.4919402,0
+BNS.US,D,20171011,000000,49.2186,49.4543,49.1313,49.4475,1106032.1951633,0
+BNS.US,D,20171012,000000,49.2962,49.3631,48.8306,49.0294,1015664.0906738,0
+BNS.US,D,20171013,000000,49.1585,49.4009,49.0071,49.1827,1085477.0726112,0
+BNS.US,D,20171016,000000,49.043,49.2729,48.9674,49.0673,680932.50774239,0
+BNS.US,D,20171017,000000,49.0352,49.1827,48.883,49.0498,605668.88216313,0
+BNS.US,D,20171018,000000,49.2361,49.3931,49.1633,49.2661,1029299.4628714,0
+BNS.US,D,20171019,000000,48.9838,49.5377,48.9838,49.3496,594945.94958889,0
+BNS.US,D,20171020,000000,49.1362,49.2962,48.7705,48.8383,1119071.6770593,0
+BNS.US,D,20171023,000000,48.9383,49.0915,48.8383,48.9315,573948.54859479,0
+BNS.US,D,20171024,000000,49.0915,49.2574,49.0673,49.2186,508635.67248255,0
+BNS.US,D,20171025,000000,49.3088,49.5028,48.7559,48.9159,945560.38025024,0
+BNS.US,D,20171026,000000,48.9383,49.203,48.9159,48.9383,422560.45245024,0
+BNS.US,D,20171027,000000,48.7705,49.1885,48.5503,49.1739,510916.13848142,0
+BNS.US,D,20171030,000000,49.1119,49.3971,49.043,49.1885,544875.69996546,0
+BNS.US,D,20171031,000000,49.0915,49.4989,49.0634,49.1196,913387.45871921,0
+BNS.US,D,20171101,000000,49.3496,49.3718,49.1119,49.1739,648467.82677298,0
+BNS.US,D,20171102,000000,49.3088,49.7889,49.2806,49.7366,816152.18243113,0
+BNS.US,D,20171103,000000,49.8956,49.9577,49.7366,49.8898,562665.80904162,0
+BNS.US,D,20171106,000000,49.8501,50.1342,49.7967,50.109,708292.94496842,0
+BNS.US,D,20171107,000000,49.8054,49.8898,49.6909,49.8898,443208.36068953,0
+BNS.US,D,20171108,000000,50.0334,50.142,49.883,50.0955,518741.06476144,0
+BNS.US,D,20171109,000000,49.8423,50.239,49.7763,50.2031,436946.35776137,0
+BNS.US,D,20171110,000000,50.1264,50.1711,49.6395,49.9354,386217.32975942,0
+BNS.US,D,20171113,000000,49.5309,49.9422,49.5309,49.7434,528476.34524395,0
+BNS.US,D,20171114,000000,49.6308,49.722,49.4174,49.7075,609826.71189795,0
+BNS.US,D,20171115,000000,49.4087,49.6803,49.2574,49.6075,479907.16184763,0
+BNS.US,D,20171116,000000,49.8743,50.2099,49.8665,50.1342,446323.89787244,0
+BNS.US,D,20171117,000000,50.0023,50.5126,49.8578,50.4446,579282.69465181,0
+BNS.US,D,20171120,000000,50.3923,50.6668,50.3011,50.4601,583678.6743169,0
+BNS.US,D,20171121,000000,50.6871,50.8423,50.0809,50.109,880650.60640092,0
+BNS.US,D,20171122,000000,50.3079,50.5126,50.1546,50.3602,721240.67212925,0
+BNS.US,D,20171124,000000,50.3534,50.4679,50.2313,50.368,221043.34241377,0
+BNS.US,D,20171127,000000,50.3923,50.4825,49.7763,49.821,816480.02519227,0
+BNS.US,D,20171128,000000,49.1196,49.142,48.2981,48.5774,2085276.8726925,0
+BNS.US,D,20171129,000000,48.7559,48.7559,48.3059,48.4057,855337.6400039,0
+BNS.US,D,20171130,000000,48.4717,49.075,48.1322,48.1535,1171711.0592636,0
+BNS.US,D,20171201,000000,48.817,49.1671,48.7181,49.0673,928933.18511926,0
+BNS.US,D,20171204,000000,49.4262,49.4262,48.8898,48.9062,693944.15393214,0
+BNS.US,D,20171205,000000,49.142,49.1585,48.5037,48.6482,693437.95646132,0
+BNS.US,D,20171206,000000,48.5425,48.9257,48.4969,48.658,843734.27435415,0
+BNS.US,D,20171207,000000,48.6851,49.1585,48.5503,49.0498,709522.87079872,0
+BNS.US,D,20171208,000000,49.1362,49.591,49.0837,49.4863,635528.34722877,0
+BNS.US,D,20171211,000000,49.4863,49.5852,49.1962,49.2884,513053.30214129,0
+BNS.US,D,20171212,000000,49.1585,49.3631,49.1585,49.1585,717480.78989695,0
+BNS.US,D,20171213,000000,49.2419,49.3786,48.9916,49.2729,754325.98625026,0
+BNS.US,D,20171214,000000,49.1885,49.3718,48.8704,49.2186,690960.57861535,0
+BNS.US,D,20171215,000000,49.2487,49.2574,48.5347,48.5958,796962.04043162,0
+BNS.US,D,20171218,000000,48.7181,49.1507,48.7025,48.8471,679587.11527923,0
+BNS.US,D,20171219,000000,48.9062,48.9586,48.6191,48.7083,635036.58308706,0
+BNS.US,D,20171220,000000,48.9159,48.9257,48.525,48.7705,581929.14863874,0
+BNS.US,D,20171221,000000,49.0673,49.4775,49.0352,49.2283,649258.56701761,0
+BNS.US,D,20171222,000000,49.0498,49.2729,48.9674,49.2574,404383.73634444,0
+BNS.US,D,20171226,000000,49.2962,49.3428,49.1313,49.2661,304265.91804333,0
+BNS.US,D,20171227,000000,49.5222,49.5455,49.1196,49.2089,724527.34735728,0
+BNS.US,D,20171228,000000,49.4863,49.5697,49.1671,49.5455,911603.91162244,0
+BNS.US,D,20171229,000000,49.7143,49.9063,49.5309,49.5998,713676.57672523,0
+BNS.US,D,20180102,000000,49.6395,50.2303,49.5455,50.0693,770011.92213306,0
+BNS.US,D,20180103,000000,50.1071,50.2303,49.9839,50.0382,682961.42143397,0
+BNS.US,D,20180104,000000,50.1691,50.4844,49.9762,50.3602,939309.71779495,0
+BNS.US,D,20180105,000000,50.8598,51.2614,50.6464,51.1081,773753.24722795,0
+BNS.US,D,20180108,000000,50.9442,51.3283,50.9364,51.0615,771970.73108327,0
+BNS.US,D,20180109,000000,51.1828,51.2158,50.9859,51.0741,675447.84268182,0
+BNS.US,D,20180110,000000,50.9277,51.2225,50.5144,50.6231,1082051.2188525,0
+BNS.US,D,20180111,000000,50.6057,50.6542,50.4087,50.5902,602465.7140535,0
+BNS.US,D,20180112,000000,50.5844,50.6997,50.5844,50.5844,846426.09023256,0
+BNS.US,D,20180116,000000,50.6386,50.7085,50.2381,50.3534,1093928.8177552,0
+BNS.US,D,20180117,000000,50.4786,50.7521,49.7996,50.4786,1015752.7525526,0
+BNS.US,D,20180118,000000,50.4456,50.5543,50.2235,50.5455,875155.63181956,0
+BNS.US,D,20180119,000000,50.562,50.8229,50.401,50.4146,913828.70620904,0
+BNS.US,D,20180122,000000,50.7453,50.8598,50.5776,50.7977,913940.04903358,0
+BNS.US,D,20180123,000000,50.6823,51.0073,50.4087,50.7609,938421.0371028,0
+BNS.US,D,20180124,000000,51.0673,51.0926,50.6901,50.9995,841869.28204314,0
+BNS.US,D,20180125,000000,51.1148,51.3195,50.7376,50.8928,1117161.3228568,0
+BNS.US,D,20180126,000000,50.9161,51.113,50.6628,50.9674,636425.27553755,0
+BNS.US,D,20180129,000000,50.8317,50.884,50.6231,50.7919,548697.43932251,0
+BNS.US,D,20180130,000000,50.5998,51.0198,50.5776,50.9277,926179.51211611,0
+BNS.US,D,20180131,000000,51.0615,51.207,50.8743,51.1081,959460.70713214,0
+BNS.US,D,20180201,000000,50.9442,50.9442,50.2458,50.5998,1652130.6042946,0
+BNS.US,D,20180202,000000,49.9771,50.2303,49.4766,49.494,1109561.1441299,0
+BNS.US,D,20180205,000000,48.9858,49.0624,47.7704,47.879,1407145.4617489,0
+BNS.US,D,20180206,000000,46.8693,48.1943,46.2932,48.0323,1600325.262322,0
+BNS.US,D,20180207,000000,48.1254,48.1623,47.4794,47.4794,1072428.3121466,0
+BNS.US,D,20180208,000000,47.5764,47.5852,46.4658,46.4745,1427578.9319557,0
+BNS.US,D,20180209,000000,46.6714,46.9042,45.8508,46.7257,1634095.1286236,0
+BNS.US,D,20180212,000000,47.3873,47.4018,46.6889,46.9556,967559.86666519,0
+BNS.US,D,20180213,000000,46.8858,47.0323,46.5405,46.912,744834.0104584,0
+BNS.US,D,20180214,000000,46.7015,48.0013,46.4318,47.7947,1004091.6535865,0
+BNS.US,D,20180215,000000,48.2544,48.2786,47.4416,47.6938,953652.32311875,0
+BNS.US,D,20180216,000000,47.5415,47.5561,47.1874,47.2874,908744.05055514,0
+BNS.US,D,20180220,000000,46.912,47.2796,46.912,46.912,876266.99816078,0
+BNS.US,D,20180221,000000,46.9798,47.5017,46.9479,47.2796,1023376.6431772,0
+BNS.US,D,20180222,000000,47.3339,47.4881,46.9042,47.0642,1182341.2061508,0
+BNS.US,D,20180223,000000,47.3009,47.6249,47.0865,47.5706,709506.37556545,0
+BNS.US,D,20180226,000000,47.655,48.1477,47.655,47.9401,1058156.8425162,0
+BNS.US,D,20180227,000000,48.041,48.3698,47.8703,48.0614,1369729.1179438,0
+BNS.US,D,20180228,000000,48.1555,48.2544,47.6113,47.6249,1837020.5192001,0
+BNS.US,D,20180301,000000,47.6638,47.7627,47.0109,47.5094,1347086.3174315,0
+BNS.US,D,20180302,000000,46.9479,47.3097,46.7801,47.0574,1303023.4255727,0
+BNS.US,D,20180305,000000,46.425,47.0574,46.2718,46.7859,1212430.57353,0
+BNS.US,D,20180306,000000,47.1477,47.4328,47.0488,47.3097,750220.73507147,0
+BNS.US,D,20180307,000000,46.9722,47.4105,46.8605,47.3426,895759.20911946,0
+BNS.US,D,20180308,000000,47.4853,47.7248,47.3795,47.6938,879804.19474402,0
+BNS.US,D,20180309,000000,48.0323,48.5096,47.6802,48.4397,1042628.6423016,0
+BNS.US,D,20180312,000000,48.4096,48.8083,48.268,48.3544,547222.14689738,0
+BNS.US,D,20180313,000000,48.4687,48.6085,48.1516,48.1701,903192.37360944,0
+BNS.US,D,20180314,000000,48.5405,48.6482,48.1477,48.6085,942272.67407014,0
+BNS.US,D,20180315,000000,48.5764,48.5852,48.2477,48.3408,949713.05522468,0
+BNS.US,D,20180316,000000,48.3087,48.5852,48.2544,48.3087,1196751.8543118,0
+BNS.US,D,20180319,000000,48.3863,48.5182,47.9237,48.431,917400.95516296,0
+BNS.US,D,20180320,000000,48.4474,48.5154,48.1342,48.14,1153780.7407047,0
+BNS.US,D,20180321,000000,48.4629,48.8316,48.3698,48.6172,1062081.6770812,0
+BNS.US,D,20180322,000000,48.2709,48.3408,47.6938,47.9082,1118317.0201374,0
+BNS.US,D,20180323,000000,48.1701,48.4629,47.1942,47.3252,1256294.4916376,0
+BNS.US,D,20180326,000000,47.5852,47.6714,46.9935,47.3484,1057417.6498755,0
+BNS.US,D,20180327,000000,47.4018,47.4474,46.6084,46.817,960092.6807566,0
+BNS.US,D,20180328,000000,46.7422,47.1399,46.425,46.6802,1256247.0678419,0
+BNS.US,D,20180329,000000,46.9798,47.5017,46.7257,47.4241,1343375.9208991,0
+BNS.US,D,20180402,000000,47.361,47.361,46.2824,46.8043,1201212.7839578,0
+BNS.US,D,20180403,000000,47.0691,47.2233,46.6443,47.0051,911320.3998007,0
+BNS.US,D,20180404,000000,46.4163,46.8722,46.2281,46.75,1037888.324642,0
+BNS.US,D,20180405,000000,47.0536,47.4241,46.9072,47.3698,1074928.3709383,0
+BNS.US,D,20180406,000000,47.0361,47.3456,46.6006,46.8722,906704.82734277,0
+BNS.US,D,20180409,000000,47.0759,47.587,46.9197,47.2854,759591.05851799,0
+BNS.US,D,20180410,000000,47.8839,48.0847,47.7209,47.8053,712688.9246335,0
+BNS.US,D,20180411,000000,47.587,47.9624,47.526,47.6211,584709.62639595,0
+BNS.US,D,20180412,000000,47.6346,47.7277,47.3165,47.4105,571124.77085026,0
+BNS.US,D,20180413,000000,47.7209,47.7209,47.0216,47.1157,617021.72645767,0
+BNS.US,D,20180416,000000,47.3077,47.4105,47.0293,47.2457,563685.42064781,0
+BNS.US,D,20180417,000000,47.5337,47.5337,47.1691,47.2631,622901.24616452,0
+BNS.US,D,20180418,000000,47.3077,47.6569,47.1448,47.2786,593192.30010241,0
+BNS.US,D,20180419,000000,47.3243,47.3698,46.7015,46.8499,657378.34559225,0
+BNS.US,D,20180420,000000,46.6472,47.0051,46.6472,46.8188,578750.72337902,0
+BNS.US,D,20180423,000000,46.7645,46.9197,46.6802,46.8499,541691.08899327,0
+BNS.US,D,20180424,000000,47.137,47.3165,46.8499,46.943,855683.00895038,0
+BNS.US,D,20180425,000000,46.7956,47.0759,46.6268,46.9595,769809.85552557,0
+BNS.US,D,20180426,000000,47.1448,47.7122,47.0129,47.4105,1058687.7828369,0
+BNS.US,D,20180427,000000,47.526,47.9993,47.5094,47.9382,680408.78408623,0
+BNS.US,D,20180430,000000,47.914,48.2263,47.7277,47.7345,936056.03303345,0
+BNS.US,D,20180501,000000,47.6821,47.7345,47.2922,47.6569,1056467.1120587,0
+BNS.US,D,20180502,000000,47.7122,47.9547,47.587,47.7045,811120.10533327,0
+BNS.US,D,20180503,000000,47.6656,47.8364,47.1312,47.5503,1131562.692449,0
+BNS.US,D,20180504,000000,47.2631,47.8839,47.1603,47.6821,660132.0185954,0
+BNS.US,D,20180507,000000,47.6821,47.9838,47.6211,47.8053,486374.32423953,0
+BNS.US,D,20180508,000000,47.6123,47.752,47.3475,47.7345,765363.35920862,0
+BNS.US,D,20180509,000000,48.1342,48.3679,47.7345,48.2961,635141.74019913,0
+BNS.US,D,20180510,000000,48.654,48.8383,48.3893,48.6909,820613.1120772,0
+BNS.US,D,20180511,000000,48.6909,48.7753,48.56,48.5988,691975.03546114,0
+BNS.US,D,20180514,000000,48.8248,49.0644,48.7374,48.8073,685712.00158089,0
+BNS.US,D,20180515,000000,48.4436,48.6909,48.2409,48.59,807431.35879442,0
+BNS.US,D,20180516,000000,48.6279,49.043,48.6279,49.0178,744576.27243864,0
+BNS.US,D,20180517,000000,48.8917,49.0013,48.6987,48.8917,792903.18209639,0
+BNS.US,D,20180518,000000,48.4979,48.527,48.0352,48.4261,847052.90909663,0
+BNS.US,D,20180521,000000,48.56,48.7297,48.56,48.6618,276941.56414007,0
+BNS.US,D,20180522,000000,49.0013,49.141,48.654,48.6909,698382.40263246,0
+BNS.US,D,20180523,000000,48.2409,48.6279,48.0915,48.59,935118.89759359,0
+BNS.US,D,20180524,000000,48.5046,48.56,47.8906,48.3572,689002.80061723,0
+BNS.US,D,20180525,000000,48.0081,48.3495,47.946,47.9916,616032.01246177,0
+BNS.US,D,20180529,000000,47.2156,47.3077,45.7276,45.9255,2217742.8743781,0
+BNS.US,D,20180530,000000,46.3688,47.0439,46.1282,46.9343,1437325.5529112,0
+BNS.US,D,20180531,000000,46.7801,46.8809,46.4008,46.8587,842714.66274796,0
+BNS.US,D,20180601,000000,46.0516,46.4444,45.9973,46.1205,1632966.236097,0
+BNS.US,D,20180604,000000,46.3077,46.4988,46.1583,46.1739,1100498.044403,0
+BNS.US,D,20180605,000000,45.9818,45.9973,45.5142,45.7073,1196293.0806366,0
+BNS.US,D,20180606,000000,46.1739,46.1913,45.7364,45.8411,898596.38924102,0
+BNS.US,D,20180607,000000,45.9255,45.9886,45.4987,45.5763,983353.02156422,0
+BNS.US,D,20180608,000000,45.6239,45.8567,45.4909,45.8324,904708.90411773,0
+BNS.US,D,20180611,000000,45.5307,45.5453,45.2194,45.3755,1284278.6548715,0
+BNS.US,D,20180612,000000,45.4221,45.4434,45.0564,45.1651,1146460.9809434,0
+BNS.US,D,20180613,000000,45.2882,45.5608,45.1039,45.4987,1158855.0868379,0
+BNS.US,D,20180614,000000,45.6064,45.6239,45.0244,45.0971,1367088.8496694,0
+BNS.US,D,20180615,000000,44.8149,44.9313,44.6694,44.7993,1708457.7020858,0
+BNS.US,D,20180618,000000,44.7616,44.8683,44.5996,44.8149,686139.8466937,0
+BNS.US,D,20180619,000000,44.522,44.5297,44.1795,44.3726,1254649.0921194,0
+BNS.US,D,20180620,000000,44.488,44.6694,44.4579,44.5132,1293172.6784574,0
+BNS.US,D,20180621,000000,44.5511,44.8769,44.5045,44.8236,861153.24068185,0
+BNS.US,D,20180622,000000,44.9012,45.0885,44.7993,45.0428,808937.57978192,0
+BNS.US,D,20180625,000000,44.9313,44.9468,44.2261,44.3115,968303.18311418,0
+BNS.US,D,20180626,000000,44.3561,44.4667,44.07,44.2397,1096087.6314088,0
+BNS.US,D,20180627,000000,44.2872,44.4958,43.8837,43.9293,1148795.0564504,0
+BNS.US,D,20180628,000000,44.0941,44.1165,43.7974,43.9632,1271876.3013604,0
+BNS.US,D,20180629,000000,43.9632,44.5394,43.5869,44.4434,2190023.6658286,0
+BNS.US,D,20180702,000000,44.3638,44.3638,43.8498,44.1059,911980.2091313,0
+BNS.US,D,20180703,000000,44.4813,44.6219,44.1679,44.263,1130785.3545814,0
+BNS.US,D,20180705,000000,44.5521,44.8808,44.4356,44.7722,1132334.8755563,0
+BNS.US,D,20180706,000000,44.7402,45.0603,44.6704,44.9866,994670.81348808,0
+BNS.US,D,20180709,000000,45.3076,45.3076,44.9768,45.0147,1137632.9382905,0
+BNS.US,D,20180710,000000,45.1107,45.1175,44.8653,45.0147,1342766.6282203,0
+BNS.US,D,20180711,000000,44.8023,45.0777,44.5481,44.6073,1087691.557677,0
+BNS.US,D,20180712,000000,44.8595,45.1252,44.7722,45.0079,1030707.7434114,0
+BNS.US,D,20180713,000000,44.9449,45.0777,44.7809,45.0312,821761.59269327,0
+BNS.US,D,20180716,000000,45.1495,45.4628,45.1408,45.3775,585203.45244182,0
+BNS.US,D,20180717,000000,45.2902,45.4715,45.2271,45.2999,1043560.622981,0
+BNS.US,D,20180718,000000,45.2204,45.3707,45.0875,45.3221,546921.1088903,0
+BNS.US,D,20180719,000000,45.0564,45.2349,44.9818,45.0961,763167.43128023,0
+BNS.US,D,20180720,000000,45.4347,45.5491,45.3707,45.4715,658683.53092433,0
+BNS.US,D,20180723,000000,45.3775,45.4803,45.2902,45.392,529238.21883036,0
+BNS.US,D,20180724,000000,45.4939,45.7616,45.4541,45.6452,756707.48555287,0
+BNS.US,D,20180725,000000,45.6656,46.1855,45.6452,46.1399,912658.57559931,0
+BNS.US,D,20180726,000000,45.9992,46.1069,45.8314,45.8964,780997.74748746,0
+BNS.US,D,20180727,000000,45.8789,46.1021,45.8789,46.0623,809985.02709423,0
+BNS.US,D,20180730,000000,46.1855,46.5395,46.1855,46.2495,700062.85452132,0
+BNS.US,D,20180731,000000,46.3494,46.587,46.2039,46.524,897822.14422965,0
+BNS.US,D,20180801,000000,46.5541,46.813,46.3979,46.5541,947873.83671564,0
+BNS.US,D,20180802,000000,46.2864,46.5637,45.942,46.4425,794760.95774284,0
+BNS.US,D,20180803,000000,46.3979,46.6055,46.3814,46.524,578229.06162702,0
+BNS.US,D,20180806,000000,46.524,46.6084,46.3416,46.3979,508988.25809359,0
+BNS.US,D,20180807,000000,46.6355,46.7035,45.7616,45.9265,1277370.2449897,0
+BNS.US,D,20180808,000000,45.9119,46.3038,45.7945,46.2233,724568.58544044,0
+BNS.US,D,20180809,000000,46.2407,46.3746,46.1699,46.3416,757797.20190043,0
+BNS.US,D,20180810,000000,45.9585,45.9905,45.4939,45.6452,892591.09338052,0
+BNS.US,D,20180813,000000,45.5569,45.8411,45.4939,45.5491,519127.67179109,0
+BNS.US,D,20180814,000000,45.8499,46.1903,45.747,46.1457,778805.9433674,0
+BNS.US,D,20180815,000000,45.7063,45.8013,45.3843,45.6199,770964.52185412,0
+BNS.US,D,20180816,000000,45.8236,46.006,45.6752,45.7063,765458.20679989,0
+BNS.US,D,20180817,000000,45.9905,46.6636,45.9042,46.5541,1016326.9928607,0
+BNS.US,D,20180820,000000,46.5453,46.8537,46.5453,46.751,721140.66977758,0
+BNS.US,D,20180821,000000,46.9013,47.0963,46.6423,46.6423,783921.52758367,0
+BNS.US,D,20180822,000000,46.782,47.135,46.7578,47.104,764880.87363562,0
+BNS.US,D,20180823,000000,46.8926,47.1128,46.7189,46.751,792325.84893211,0
+BNS.US,D,20180824,000000,46.9381,47.0963,46.7985,46.909,530620.72556838,0
+BNS.US,D,20180827,000000,47.104,47.5822,47.0662,47.4735,895550.95679949,0
+BNS.US,D,20180828,000000,47.4735,47.4804,46.5066,46.6724,1490809.2848684,0
+BNS.US,D,20180829,000000,46.6268,46.6559,45.9585,46.2039,1249767.5340251,0
+BNS.US,D,20180830,000000,45.9905,46.0972,45.8013,45.8411,1156362.2447107,0
+BNS.US,D,20180831,000000,45.6452,45.7616,45.3542,45.4628,909346.12656931,0
+BNS.US,D,20180904,000000,44.906,45.0409,44.5054,44.811,1118634.5533777,0
+BNS.US,D,20180905,000000,44.748,44.9866,44.5918,44.6704,1281611.5818429,0
+BNS.US,D,20180906,000000,44.5918,45.132,44.4123,44.9371,1438861.6715089,0
+BNS.US,D,20180907,000000,44.843,44.8653,44.523,44.6859,890050.82745774,0
+BNS.US,D,20180910,000000,44.8275,44.8906,44.6471,44.7014,713103.36736927,0
+BNS.US,D,20180911,000000,44.6936,45.2999,44.6073,45.2902,980610.68903393,0
+BNS.US,D,20180912,000000,45.392,45.5424,45.2445,45.2902,934500.32634616,0
+BNS.US,D,20180913,000000,45.4628,45.5938,45.2902,45.361,620781.60868998,0
+BNS.US,D,20180914,000000,45.3775,45.5268,45.2086,45.4347,527962.93110858,0
+BNS.US,D,20180917,000000,45.4803,45.8644,45.4464,45.8314,624093.0267679,0
+BNS.US,D,20180918,000000,45.9992,46.4522,45.8499,46.3494,617418.6430081,0
+BNS.US,D,20180919,000000,46.4144,46.7189,46.2582,46.6481,797458.95933373,0
+BNS.US,D,20180920,000000,46.9712,47.2786,46.9013,47.2301,1076829.446572,0
+BNS.US,D,20180921,000000,47.1982,47.5211,47.1982,47.4028,1062259.0008388,0
+BNS.US,D,20180924,000000,47.4804,47.5046,47.135,47.1768,724781.9925208,0
+BNS.US,D,20180925,000000,47.2621,47.3243,46.8605,46.8664,837310.41194956,0
+BNS.US,D,20180926,000000,46.751,47.1506,46.7442,46.8062,849446.77982419,0
+BNS.US,D,20180927,000000,46.7578,47.0498,46.7035,46.782,809295.32015335,0
+BNS.US,D,20180928,000000,46.8664,46.9304,46.6559,46.8218,1042242.0352719,0
+BNS.US,D,20181001,000000,47.8373,47.8548,47.0129,47.2117,961037.03286101,0
+BNS.US,D,20181002,000000,47.0691,47.1312,46.59,46.7093,1125185.222888,0
+BNS.US,D,20181003,000000,46.8838,46.9022,46.5288,46.6239,2306184.1294318,0
+BNS.US,D,20181004,000000,46.4474,46.6064,45.8218,46.1069,862712.04022538,0
+BNS.US,D,20181005,000000,46.1322,46.4017,46.007,46.1322,939849.93668437,0
+BNS.US,D,20181008,000000,46.1699,46.1864,45.846,45.9808,417070.63262927,0
+BNS.US,D,20181009,000000,45.9294,45.9711,45.6141,45.6792,819716.18376843,0
+BNS.US,D,20181010,000000,45.5841,45.7033,44.9409,44.9409,943195.3761809,0
+BNS.US,D,20181011,000000,44.5423,44.6859,43.7809,43.8924,1601475.8048423,0
+BNS.US,D,20181012,000000,44.455,44.4793,43.4831,43.6694,1419244.7153487,0
+BNS.US,D,20181015,000000,43.8439,43.8847,43.3192,43.4637,898885.05582315,0
+BNS.US,D,20181016,000000,43.7498,44.036,43.5597,44.0117,983641.68814635,0
+BNS.US,D,20181017,000000,44.0117,44.1068,43.6373,44.036,834404.15803871,0
+BNS.US,D,20181018,000000,43.7877,43.8605,43.131,43.3541,998716.26944628,0
+BNS.US,D,20181019,000000,43.4143,43.5986,43.0514,43.0514,1239915.7559576,0
+BNS.US,D,20181022,000000,43.1611,43.2008,42.8294,42.9389,811088.14581882,0
+BNS.US,D,20181023,000000,42.5102,43.0835,42.131,42.9002,1038457.4101897,0
+BNS.US,D,20181024,000000,42.7799,42.9156,42.0262,42.0592,1123803.7471021,0
+BNS.US,D,20181025,000000,42.4316,42.8429,42.0427,42.5984,1163402.6164586,0
+BNS.US,D,20181026,000000,42.0262,42.5665,41.7798,42.4316,1079320.2267951,0
+BNS.US,D,20181029,000000,42.8691,42.972,41.8438,42.0262,1124840.8848936,0
+BNS.US,D,20181030,000000,42.0747,42.4947,41.8836,42.3764,1146321.8024128,0
+BNS.US,D,20181031,000000,42.8138,43.065,42.615,42.6373,774027.48048098,0
+BNS.US,D,20181101,000000,42.9874,43.0185,42.5034,42.8779,1178026.6716999,0
+BNS.US,D,20181102,000000,43.0748,43.3289,42.7052,43.0835,1340682.0431165,0
+BNS.US,D,20181105,000000,43.1611,43.3968,42.9438,42.9806,1648957.3337952,0
+BNS.US,D,20181106,000000,42.8779,43.065,42.5908,43.0369,701282.47083085,0
+BNS.US,D,20181107,000000,43.29,43.3444,42.9002,42.9942,898299.47504225,0
+BNS.US,D,20181108,000000,43.003,43.2988,42.9312,43.0913,738227.66953583,0
+BNS.US,D,20181109,000000,42.9642,43.003,42.2338,42.5432,1265918.4292955,0
+BNS.US,D,20181112,000000,42.5267,42.5597,42.1785,42.2172,777257.45334466,0
+BNS.US,D,20181113,000000,42.2958,42.8429,42.2958,42.5034,998272.96005229,0
+BNS.US,D,20181114,000000,42.7498,42.9545,42.3521,42.647,866294.59870009,0
+BNS.US,D,20181115,000000,42.518,42.9389,42.3841,42.8041,1251461.388291,0
+BNS.US,D,20181116,000000,42.6858,42.9002,42.6373,42.7983,650265.80719885,0
+BNS.US,D,20181119,000000,42.7983,42.7983,42.3085,42.6305,1187177.4023536,0
+BNS.US,D,20181120,000000,42.2483,42.2483,41.3521,41.5044,1188138.2496913,0
+BNS.US,D,20181121,000000,41.7798,42.5102,41.741,42.1388,1383159.3306777,0
+BNS.US,D,20181123,000000,41.8293,42.0427,41.7576,41.9166,573321.72973072,0
+BNS.US,D,20181126,000000,42.3521,42.4229,42.0195,42.067,1742231.6921956,0
+BNS.US,D,20181127,000000,41.9962,42.1232,41.6295,41.8759,1045948.3079961,0
+BNS.US,D,20181128,000000,41.9389,43.1941,41.9244,42.9942,2042278.9543314,0
+BNS.US,D,20181129,000000,43.0748,43.6082,43.0514,43.423,1690261.3978904,0
+BNS.US,D,20181130,000000,43.3444,43.4637,43.0369,43.1707,1423103.5689806,0
+BNS.US,D,20181203,000000,43.9652,44.067,43.3367,43.5753,1185499.0123689,0
+BNS.US,D,20181204,000000,43.4569,43.5006,42.7217,42.907,1222824.6323911,0
+BNS.US,D,20181206,000000,42.0747,42.4627,41.5674,42.455,1690881.00009,0
+BNS.US,D,20181207,000000,42.6625,43.065,42.5034,42.7169,1689720.148049,0
+BNS.US,D,20181210,000000,42.647,42.7653,42.3666,42.5364,1697304.8624946,0
+BNS.US,D,20181211,000000,42.8294,43.2814,42.3764,42.3764,1739173.8883292,0
+BNS.US,D,20181212,000000,42.907,43.2338,42.6373,42.9477,1389361.5383853,0
+BNS.US,D,20181213,000000,42.9942,43.3192,42.7091,42.8216,977987.94694482,0
+BNS.US,D,20181214,000000,42.5267,42.9312,42.4229,42.7799,985078.83534455,0
+BNS.US,D,20181217,000000,42.615,42.8216,42.193,42.4151,1454639.3621268,0
+BNS.US,D,20181218,000000,42.3666,42.5519,41.7653,41.8992,1593046.740644,0
+BNS.US,D,20181219,000000,41.9874,42.2172,41.0514,41.129,1457725.0016994,0
+BNS.US,D,20181220,000000,41.0746,41.2571,40.6314,40.7488,1557686.1152845,0
+BNS.US,D,20181221,000000,40.6381,40.6459,39.2007,39.2326,1848093.9754811,0
+BNS.US,D,20181224,000000,38.9543,39.4538,38.7399,38.994,1179427.7355754,0
+BNS.US,D,20181226,000000,39.0736,39.9621,38.3752,39.9553,1204889.1590718,0
+BNS.US,D,20181227,000000,39.5916,39.8272,39.0639,39.8195,1394950.3296058,0
+BNS.US,D,20181228,000000,40.0494,40.4141,39.7807,39.9941,1366314.604658,0
+BNS.US,D,20181231,000000,40.2104,40.3006,39.8816,40.0833,1139179.3664091,0
+BNS.US,D,20190102,000000,39.7943,40.5751,39.6886,40.4199,981488.02925321,0
+BNS.US,D,20190103,000000,40.4199,40.5557,39.9553,40.4364,1040487.3548333,0
+BNS.US,D,20190104,000000,40.9912,41.2212,40.7574,41.1358,896978.82542898,0
+BNS.US,D,20190107,000000,41.4015,41.6596,41.1901,41.5538,1072138.6146124,0
+BNS.US,D,20190108,000000,41.8516,42.0195,41.4113,41.9244,857984.09399083,0
+BNS.US,D,20190109,000000,42.1727,42.9118,42.0921,42.8885,1772712.8213649,0
+BNS.US,D,20190110,000000,42.7604,43.2493,42.5733,43.2174,1083351.2494241,0
+BNS.US,D,20190111,000000,43.0728,43.2425,42.873,43.2174,745124.7389447,0
+BNS.US,D,20190114,000000,43.0728,43.4259,43.0408,43.0961,723372.68102874,0
+BNS.US,D,20190115,000000,43.1941,43.4094,42.9021,43.3696,603795.64223548,0
+BNS.US,D,20190116,000000,43.5946,44.0107,43.4434,43.8226,725592.32085494,0
+BNS.US,D,20190117,000000,43.5714,44.4162,43.5471,44.2872,910386.35721708,0
+BNS.US,D,20190118,000000,44.3987,44.8411,44.3512,44.3987,881949.60602053,0
+BNS.US,D,20190122,000000,44.4065,44.4162,43.9798,44.4065,872793.72060645,0
+BNS.US,D,20190123,000000,44.5035,44.5685,43.973,44.1825,978820.95622469,0
+BNS.US,D,20190124,000000,44.1592,44.3183,43.909,44.2465,736490.51528262,0
+BNS.US,D,20190125,000000,44.649,44.7616,44.4065,44.7043,684399.59958426,0
+BNS.US,D,20190128,000000,44.3512,44.7518,44.3337,44.7518,524381.40358594,0
+BNS.US,D,20190129,000000,44.7431,45.1864,44.7431,45.0739,676847.87560518,0
+BNS.US,D,20190130,000000,45.3562,45.751,45.2262,45.5404,609579.28339898,0
+BNS.US,D,20190131,000000,45.4512,45.813,45.4114,45.7635,1128119.312505,0
+BNS.US,D,20190201,000000,45.8043,45.813,45.3387,45.3387,780009.06444365,0
+BNS.US,D,20190204,000000,45.3949,45.5822,45.2194,45.5327,683915.05210709,0
+BNS.US,D,20190205,000000,45.5482,45.6549,45.2513,45.6384,621406.36564988,0
+BNS.US,D,20190206,000000,45.5006,45.7334,45.3949,45.4512,732379.07839135,0
+BNS.US,D,20190207,000000,45.2513,45.3231,44.9293,45.2126,702933.02510941,0
+BNS.US,D,20190208,000000,45.1476,45.3154,44.7131,45.1136,733178.06625262,0
+BNS.US,D,20190211,000000,44.9943,45.2262,44.7732,44.9943,1093381.3822012,0
+BNS.US,D,20190212,000000,45.3086,45.3862,45.1942,45.2912,969667.13271477,0
+BNS.US,D,20190213,000000,45.3862,45.4851,45.2126,45.2437,553548.06885447,0
+BNS.US,D,20190214,000000,44.9778,45.0506,44.616,44.9614,1372041.5434572,0
+BNS.US,D,20190215,000000,45.1699,45.4851,45.1078,45.3862,1221372.0209117,0
+BNS.US,D,20190219,000000,45.2437,45.6074,45.0826,45.5327,1263876.1132269,0
+BNS.US,D,20190220,000000,45.6035,46.2718,45.5822,46.1438,799804.37531357,0
+BNS.US,D,20190221,000000,46.0205,46.1922,45.7819,45.8944,785970.02936475,0
+BNS.US,D,20190222,000000,46.0012,46.137,45.8858,46.0933,636306.71604845,0
+BNS.US,D,20190225,000000,46.2223,46.3145,45.9343,45.9585,1194201.2788682,0
+BNS.US,D,20190226,000000,44.6006,44.9526,44.263,44.616,1781942.9353286,0
+BNS.US,D,20190227,000000,44.7208,44.7693,44.3987,44.455,1258929.6051516,0
+BNS.US,D,20190228,000000,44.2232,44.7131,44.1272,44.6578,1647848.0293582,0
+BNS.US,D,20190301,000000,44.7286,44.7916,43.8701,43.909,1604043.9064713,0
+BNS.US,D,20190304,000000,44.0225,44.2377,43.8129,43.9584,1042214.1995658,0
+BNS.US,D,20190305,000000,43.614,43.973,43.4094,43.614,1138445.3285288,0
+BNS.US,D,20190306,000000,43.5083,43.7169,43.4035,43.4734,1155294.1783567,0
+BNS.US,D,20190307,000000,43.4821,43.5782,43.0564,43.1941,1501970.3720762,0
+BNS.US,D,20190308,000000,43.0893,43.5083,42.8245,43.3211,1212869.7591158,0
+BNS.US,D,20190311,000000,43.3463,43.6431,43.2076,43.5306,1079575.9029107,0
+BNS.US,D,20190312,000000,43.7004,43.8517,43.4627,43.8129,812201.57406421,0
+BNS.US,D,20190313,000000,43.9972,44.1019,43.8517,44.0137,685471.78974647,0
+BNS.US,D,20190314,000000,43.9584,44.0457,43.748,43.9167,695710.17484356,0
+BNS.US,D,20190315,000000,44.0524,44.23,43.909,44.0311,810278.84843677,0
+BNS.US,D,20190318,000000,44.0457,44.3678,43.9487,44.359,710462.06814274,0
+BNS.US,D,20190319,000000,44.616,44.7916,44.2872,44.3842,758168.3446489,0
+BNS.US,D,20190320,000000,44.1883,44.3115,43.9632,44.0225,1027802.5204526,0
+BNS.US,D,20190321,000000,43.7799,43.8381,43.3909,43.5471,924943.40057333,0
+BNS.US,D,20190322,000000,43.227,43.2697,42.6383,42.711,1517342.898527,0
+BNS.US,D,20190325,000000,42.6547,42.7604,42.1959,42.4384,1061908.4771319,0
+BNS.US,D,20190326,000000,42.7353,42.808,42.3007,42.4055,3609930.2524121,0
+BNS.US,D,20190327,000000,42.2697,42.5432,42.1882,42.4133,3523576.6753184,0
+BNS.US,D,20190328,000000,42.3337,42.7187,42.3337,42.6479,1000241.0475712,0
+BNS.US,D,20190329,000000,43.0408,43.0728,42.7498,42.8245,1342586.2116064,0
+BNS.US,D,20190401,000000,43.3706,43.6985,43.1931,43.6102,1048450.4286919,0
+BNS.US,D,20190402,000000,43.5908,43.6577,43.1989,43.3386,1020695.1368197,0
+BNS.US,D,20190403,000000,43.5035,43.7071,43.4045,43.5035,758871.45396681,0
+BNS.US,D,20190404,000000,43.5035,43.7867,43.4278,43.6325,1151621.9270512,0
+BNS.US,D,20190405,000000,43.6004,43.6403,43.3968,43.5519,519541.08357478,0
+BNS.US,D,20190408,000000,43.5753,43.7217,43.4938,43.7159,1107674.5018253,0
+BNS.US,D,20190409,000000,43.6004,43.6004,43.3124,43.5753,576974.39294681,0
+BNS.US,D,20190410,000000,43.582,43.8294,43.4045,43.7382,583087.9387756,0
+BNS.US,D,20190411,000000,43.6004,43.8789,43.5519,43.582,594152.11648801,0
+BNS.US,D,20190412,000000,43.9022,44.13,43.7867,43.9749,776911.0534461,0
+BNS.US,D,20190415,000000,44.0001,44.1776,43.9138,44.0175,505743.8519008,0
+BNS.US,D,20190416,000000,44.0738,44.4987,44.0263,44.3842,608665.85985693,0
+BNS.US,D,20190417,000000,44.6373,44.6626,44.4172,44.5976,557862.6033053,0
+BNS.US,D,20190418,000000,44.4987,44.7363,44.4987,44.6626,453695.20523768,0
+BNS.US,D,20190422,000000,44.5647,44.6868,44.3764,44.4346,1744632.7795877,0
+BNS.US,D,20190423,000000,44.262,44.5162,44.1068,44.4987,739929.77141834,0
+BNS.US,D,20190424,000000,44.2872,44.3269,43.9351,43.9351,774951.21354382,0
+BNS.US,D,20190425,000000,44.1641,44.2824,43.8226,44.1641,531007.33259803,0
+BNS.US,D,20190426,000000,44.2048,44.5811,44.1388,44.5734,646028.59415394,0
+BNS.US,D,20190429,000000,44.5549,44.9245,44.5471,44.7111,563316.3398035,0
+BNS.US,D,20190430,000000,44.7286,45.07,44.6461,44.9914,508522.26775385,0
+BNS.US,D,20190501,000000,45.005,45.2106,44.7111,44.7422,513341.96872343,0
+BNS.US,D,20190502,000000,44.7693,44.8266,44.3269,44.3444,700997.92805703,0
+BNS.US,D,20190503,000000,44.4987,44.842,44.4502,44.6704,476807.08894591,0
+BNS.US,D,20190506,000000,44.196,44.6782,43.9186,44.6548,513913.11617523,0
+BNS.US,D,20190507,000000,44.1641,44.2571,43.9788,44.2048,612187.59215899,0
+BNS.US,D,20190508,000000,44.1863,44.229,43.9022,43.9022,533213.5700472,0
+BNS.US,D,20190509,000000,43.7071,43.8789,43.518,43.7722,688857.43637408,0
+BNS.US,D,20190510,000000,43.8711,44.1563,43.4143,44.0825,692450.30436958,0
+BNS.US,D,20190513,000000,43.6985,43.6985,42.9535,43.1184,748117.59283019,0
+BNS.US,D,20190514,000000,43.1989,43.5035,43.0931,43.2998,631105.56280963,0
+BNS.US,D,20190515,000000,43.0602,43.3686,43.0107,43.2406,538348.74235297,0
+BNS.US,D,20190516,000000,43.4181,43.5908,43.2998,43.4045,604420.39919539,0
+BNS.US,D,20190517,000000,43.1009,43.4113,43.0534,43.3706,418026.32520656,0
+BNS.US,D,20190520,000000,43.1009,43.6325,43.1009,43.4452,1731209.7835185,0
+BNS.US,D,20190521,000000,43.518,43.8527,43.4753,43.7217,622414.63678321,0
+BNS.US,D,20190522,000000,43.6664,43.6722,43.1669,43.4045,623385.79364167,0
+BNS.US,D,20190523,000000,42.9535,42.9632,42.4637,42.7255,937508.64451284,0
+BNS.US,D,20190524,000000,42.8982,43.0437,42.8555,42.9293,1088309.0979723,0
+BNS.US,D,20190528,000000,42.4151,42.6034,41.6557,42.3424,1540600.1464783,0
+BNS.US,D,20190529,000000,42.2192,42.4404,41.9409,42.1697,892866.35758563,0
+BNS.US,D,20190530,000000,42.259,42.2687,41.7294,41.9912,930380.64183825,0
+BNS.US,D,20190531,000000,41.581,41.6954,41.321,41.4258,948069.71761067,0
+BNS.US,D,20190603,000000,41.5567,42.1872,41.5073,41.9826,1113593.1977111,0
+BNS.US,D,20190604,000000,42.3337,42.777,42.13,42.7013,1521225.4640566,0
+BNS.US,D,20190605,000000,42.8555,42.8555,42.387,42.5694,555621.31348545,0
+BNS.US,D,20190606,000000,42.6848,42.9128,42.6034,42.7905,582312.66281216,0
+BNS.US,D,20190607,000000,43.1087,43.4938,43.0534,43.2998,1244497.306997,0
+BNS.US,D,20190610,000000,43.4851,43.6626,43.4685,43.5268,534129.0554934,0
+BNS.US,D,20190611,000000,43.6664,43.747,43.3706,43.5035,3002641.7445327,0
+BNS.US,D,20190612,000000,43.454,43.5336,43.0039,43.0195,622888.87473957,0
+BNS.US,D,20190613,000000,43.0931,43.2076,42.937,43.0777,643594.51629529,0
+BNS.US,D,20190614,000000,42.9225,43.1446,42.7595,43.0107,489485.73761412,0
+BNS.US,D,20190617,000000,43.0369,43.2814,42.9806,43.0039,406006.45491687,0
+BNS.US,D,20190618,000000,43.2154,43.5753,43.1843,43.454,525455.65565232,0
+BNS.US,D,20190619,000000,43.6102,43.8614,43.6102,43.8294,616846.46460423,0
+BNS.US,D,20190620,000000,44.2368,44.425,43.9516,44.2212,577323.88570161,0
+BNS.US,D,20190621,000000,44.2455,44.3309,44.0738,44.196,642767.69272789,0
+BNS.US,D,20190624,000000,44.2872,44.5471,44.2368,44.4085,580034.25871745,0
+BNS.US,D,20190625,000000,44.5239,44.5239,44.1863,44.2368,593940.77131181,0
+BNS.US,D,20190626,000000,44.3269,44.5647,44.1805,44.3027,622995.06280371,0
+BNS.US,D,20190627,000000,44.4085,44.6064,44.229,44.262,1848597.0800958,0
+BNS.US,D,20190628,000000,44.3687,44.4899,44.2698,44.4085,989515.02214073,0
+BNS.US,D,20190701,000000,44.9992,45.2146,44.651,44.6742,493127.06035734,0
+BNS.US,D,20190702,000000,44.8498,44.9409,44.651,44.8149,1745834.8697119,0
+BNS.US,D,20190703,000000,44.9167,45.2659,44.9022,45.2223,1344667.703854,0
+BNS.US,D,20190705,000000,45.1893,45.2146,44.8779,45.0632,534180.60309735,0
+BNS.US,D,20190708,000000,44.9323,45.0225,44.8411,44.9643,483710.34406726,0
+BNS.US,D,20190709,000000,44.749,45.0816,44.6742,44.9167,669592.0348728,0
+BNS.US,D,20190710,000000,45.1078,45.3231,44.8333,44.9167,673037.476721,0
+BNS.US,D,20190711,000000,45.0729,45.0729,44.651,44.8575,734755.42293358,0
+BNS.US,D,20190712,000000,44.8246,44.8498,44.4085,44.4434,601592.49764255,0
+BNS.US,D,20190715,000000,44.518,44.6006,44.0544,44.2096,543974.64784837,0
+BNS.US,D,20190716,000000,44.2591,44.4007,44.0447,44.0767,746557.76233459,0
+BNS.US,D,20190717,000000,44.135,44.1835,43.9138,43.9361,584281.78128315,0
+BNS.US,D,20190718,000000,43.8605,44.2349,43.8362,44.2096,656637.0910474,0
+BNS.US,D,20190719,000000,44.2184,44.3299,44.0185,44.1097,466783.14188126,0
+BNS.US,D,20190722,000000,44.1097,44.1175,43.7528,43.9264,1641607.6764236,0
+BNS.US,D,20190723,000000,43.9526,44.1922,43.9022,44.1019,710345.57055781,0
+BNS.US,D,20190724,000000,44.4007,44.5094,44.0011,44.4007,606143.12011949,0
+BNS.US,D,20190725,000000,44.4831,44.9827,44.2591,44.616,1209107.8149793,0
+BNS.US,D,20190726,000000,44.7334,44.7751,44.4434,44.4919,398096.99056636,0
+BNS.US,D,20190729,000000,44.651,44.7247,44.4754,44.651,694324.57524931,0
+BNS.US,D,20190730,000000,44.4346,44.5006,44.2018,44.4919,573835.14386609,0
+BNS.US,D,20190731,000000,44.5258,44.7081,44.0767,44.3251,776092.47749533,0
+BNS.US,D,20190801,000000,44.2426,44.6325,43.8556,43.9933,778035.82216435,0
+BNS.US,D,20190802,000000,43.811,43.8856,43.3618,43.6868,773932.63288971,0
+BNS.US,D,20190805,000000,43.2038,43.2717,42.8245,42.9555,1756082.5333776,0
+BNS.US,D,20190806,000000,42.8322,43.2474,42.4656,42.8322,1098007.26418,0
+BNS.US,D,20190807,000000,42.3744,43.2124,42.2086,43.0718,1609003.8169236,0
+BNS.US,D,20190808,000000,43.5539,43.811,43.0466,43.5539,667351.77600501,0
+BNS.US,D,20190809,000000,43.5461,43.8439,43.3114,43.4462,676496.32094623,0
+BNS.US,D,20190812,000000,43.1446,43.3376,42.9555,43.1446,531984.67516897,0
+BNS.US,D,20190813,000000,42.9874,43.6199,42.9302,43.3551,1446654.6382745,0
+BNS.US,D,20190814,000000,42.8739,42.8739,42.0921,42.2164,1037216.1438865,0
+BNS.US,D,20190815,000000,42.1659,42.2755,41.8186,42.0253,731370.80725804,0
+BNS.US,D,20190816,000000,42.3502,42.6325,42.2581,42.3657,942253.08598065,0
+BNS.US,D,20190819,000000,42.5597,42.7983,42.3822,42.681,544684.97383084,0
+BNS.US,D,20190820,000000,42.5665,42.6994,42.2581,42.3657,727723.29880235,0
+BNS.US,D,20190821,000000,42.7061,42.7721,42.4569,42.5723,572800.06797872,0
+BNS.US,D,20190822,000000,42.7061,42.9379,42.5984,42.7886,1156602.4565451,0
+BNS.US,D,20190823,000000,42.5984,42.9477,42.1843,42.3327,931149.73208923,0
+BNS.US,D,20190826,000000,42.4326,42.7149,42.3424,42.5413,959108.1215211,0
+BNS.US,D,20190827,000000,42.7799,43.3618,42.5665,42.7488,1296512.9631935,0
+BNS.US,D,20190828,000000,42.681,43.5044,42.6567,43.2978,1316505.1859106,0
+BNS.US,D,20190829,000000,43.5461,44.2349,43.5044,44.0107,1344679.044327,0
+BNS.US,D,20190830,000000,44.2271,44.4919,44.0515,44.1835,1103498.114953,0
+BNS.US,D,20190903,000000,43.745,44.0011,43.5617,43.8013,2181656.458755,0
+BNS.US,D,20190904,000000,44.1679,44.682,44.1019,44.6006,776136.80843473,0
+BNS.US,D,20190905,000000,44.8575,45.0991,44.8411,44.9323,821545.09275667,0
+BNS.US,D,20190906,000000,45.0409,45.5385,44.9992,45.4047,664914.60529013,0
+BNS.US,D,20190909,000000,45.589,45.8702,45.5715,45.7887,1513560.3353489,0
+BNS.US,D,20190910,000000,45.8625,46.1612,45.7538,46.037,990916.08601616,0
+BNS.US,D,20190911,000000,46.1612,46.5918,46.0448,46.3853,955974.02720078,0
+BNS.US,D,20190912,000000,46.2048,46.8829,46.1757,46.6666,826591.60318364,0
+BNS.US,D,20190913,000000,46.8499,47.1836,46.751,46.8926,1526844.1528875,0
+BNS.US,D,20190916,000000,46.6171,46.8256,46.3853,46.685,812632.51203324,0
+BNS.US,D,20190917,000000,46.586,47.0167,46.46,46.8741,593091.26679867,0
+BNS.US,D,20190918,000000,46.7761,46.974,46.5192,46.651,853187.07396699,0
+BNS.US,D,20190919,000000,46.6006,46.9275,46.6006,46.6762,741823.63038757,0
+BNS.US,D,20190920,000000,46.7578,47.0584,46.6268,46.7161,1066119.9163748,0
+BNS.US,D,20190923,000000,46.7083,46.8829,46.5599,46.8741,1114344.7617768,0
+BNS.US,D,20190924,000000,47.0089,47.4571,47.0003,47.1904,1595596.2851354,0
+BNS.US,D,20190925,000000,47.1264,47.4571,47.0089,47.3727,3330080.3724569,0
+BNS.US,D,20190926,000000,47.6297,47.7627,47.5056,47.622,1401144.2896968,0
+BNS.US,D,20190927,000000,47.8053,47.9285,47.6036,47.7976,3673519.3766481,0
+BNS.US,D,20190930,000000,48.0827,48.2273,47.9315,47.9576,859514.02687616,0
+BNS.US,D,20191001,000000,47.8897,48.0575,47.3426,47.5852,1009296.9306336,0
+BNS.US,D,20191002,000000,47.2233,47.2738,46.6249,46.8024,2749039.9045103,0
+BNS.US,D,20191003,000000,46.7354,46.7354,46.2456,46.6995,928740.39708048,0
+BNS.US,D,20191004,000000,46.7771,47.1186,46.6345,47.0875,968905.25912835,0
+BNS.US,D,20191007,000000,47.0556,47.1982,46.978,47.0556,496085.89282422,0
+BNS.US,D,20191008,000000,46.9265,47.0875,46.7354,46.9624,980311.712931,0
+BNS.US,D,20191009,000000,47.2068,47.461,47.072,47.3243,1805365.1356127,0
+BNS.US,D,20191010,000000,47.3843,47.7306,47.3339,47.461,759297.23717546,0
+BNS.US,D,20191011,000000,47.8306,48.3708,47.8306,48.0245,837337.21670362,0
+BNS.US,D,20191014,000000,47.6802,48.0081,47.6802,47.9499,922888.71307977,0
+BNS.US,D,20191015,000000,48.1176,48.6395,48.0167,48.2874,725444.89470764,0
+BNS.US,D,20191016,000000,48.2952,48.5804,48.2952,48.3961,542099.34601657,0
+BNS.US,D,20191017,000000,48.5988,48.6239,48.3544,48.4465,564079.244342,0
+BNS.US,D,20191018,000000,48.5134,48.6589,48.4639,48.5804,643562.55678084,0
+BNS.US,D,20191021,000000,48.7239,48.7918,48.2195,48.5571,1757611.4353109,0
+BNS.US,D,20191022,000000,48.5639,48.654,48.3544,48.429,891993.14117467,0
+BNS.US,D,20191023,000000,48.5046,48.5396,48.3281,48.4465,826634.90317096,0
+BNS.US,D,20191024,000000,48.5046,48.5212,48.2515,48.4639,552872.79524269,0
+BNS.US,D,20191025,000000,48.3883,48.6395,48.3195,48.5396,593526.32857603,0
+BNS.US,D,20191028,000000,48.6832,48.7675,48.4378,48.5571,641393.43360651,0
+BNS.US,D,20191029,000000,48.5134,48.819,48.429,48.6492,602319.31885828,0
+BNS.US,D,20191030,000000,48.6589,48.6589,48.3195,48.5309,513448.15678757,0
+BNS.US,D,20191031,000000,48.4116,48.6153,48.2195,48.3612,665722.87172011,0
+BNS.US,D,20191101,000000,48.4979,48.6987,48.3795,48.6589,488294.98796281,0
+BNS.US,D,20191104,000000,48.751,49.0207,48.751,48.9285,2639441.4508903,0
+BNS.US,D,20191105,000000,48.9684,49.0973,48.8509,48.9101,634409.764223,0
+BNS.US,D,20191106,000000,48.8267,48.978,48.7239,48.9285,561274.02373489,0
+BNS.US,D,20191107,000000,48.9858,49.1128,48.8781,48.9198,457396.32320148,0
+BNS.US,D,20191108,000000,48.6832,48.815,48.5804,48.7831,462837.68827473,0
+BNS.US,D,20191111,000000,48.6832,48.9043,48.6492,48.8102,1403750.5365526,0
+BNS.US,D,20191112,000000,48.7918,48.9363,48.5988,48.6744,380230.59103635,0
+BNS.US,D,20191113,000000,48.4979,48.6075,48.3612,48.429,1191824.934326,0
+BNS.US,D,20191114,000000,48.3456,48.4707,48.2593,48.4639,510039.82921422,0
+BNS.US,D,20191115,000000,48.5212,48.5988,48.4116,48.4901,843854.8957474,0
+BNS.US,D,20191118,000000,48.4212,48.7918,48.3961,48.7171,672309.62455318,0
+BNS.US,D,20191119,000000,48.751,48.819,48.5726,48.6075,487307.33587108,0
+BNS.US,D,20191120,000000,48.4552,48.5134,48.269,48.3369,824452.3776196,0
+BNS.US,D,20191121,000000,48.4465,48.4707,48.1846,48.3281,1485178.2246125,0
+BNS.US,D,20191122,000000,48.4038,48.4212,47.9052,47.9576,1398424.6381122,0
+BNS.US,D,20191125,000000,48.0333,48.1593,47.8471,48.0759,1009978.3899579,0
+BNS.US,D,20191126,000000,47.9499,48.3107,47.492,47.7462,1235075.4359464,0
+BNS.US,D,20191127,000000,47.7364,47.9499,47.5725,47.5852,1376549.8968988,0
+BNS.US,D,20191129,000000,47.5279,47.5997,47.3243,47.3426,519628.71450151,0
+BNS.US,D,20191202,000000,47.4697,47.5357,47.1632,47.3582,888598.21597835,0
+BNS.US,D,20191203,000000,47.0556,47.0556,46.6627,46.9042,1122187.2142421,0
+BNS.US,D,20191204,000000,47.0798,47.4436,46.9197,47.4338,896393.24464808,0
+BNS.US,D,20191205,000000,47.6123,47.9499,47.4164,47.9315,1743999.7750112,0
+BNS.US,D,20191206,000000,47.882,48.1002,47.7549,47.8383,785252.48671773,0
+BNS.US,D,20191209,000000,47.7811,47.882,47.5948,47.8053,716148.7998108,0
+BNS.US,D,20191210,000000,47.7898,47.7898,47.299,47.5531,792424.8203317,0
+BNS.US,D,20191211,000000,47.6714,47.7627,47.5599,47.7219,584415.80505342,0
+BNS.US,D,20191212,000000,47.7898,48.1593,47.6714,47.8567,1153165.2623135,0
+BNS.US,D,20191213,000000,47.6879,47.8306,47.0293,47.2146,1507017.9134552,0
+BNS.US,D,20191216,000000,47.5948,47.7364,47.4765,47.4765,809147.89400604,0
+BNS.US,D,20191217,000000,47.4513,47.7364,47.2902,47.7306,913218.38257824,0
+BNS.US,D,20191218,000000,47.8053,47.8208,47.1894,47.3504,955281.22740365,0
+BNS.US,D,20191219,000000,47.3067,47.492,47.1001,47.1477,832423.69909485,0
+BNS.US,D,20191220,000000,47.1312,47.4009,47.1234,47.2233,731792.46665837,0
+BNS.US,D,20191223,000000,47.2311,47.2826,46.9876,47.0371,964376.28664507,0
+BNS.US,D,20191224,000000,47.0371,47.0633,46.8178,47.0458,317510.55940294,0
+BNS.US,D,20191226,000000,47.0875,47.1234,46.9197,47.105,300880.27141571,0
+BNS.US,D,20191227,000000,47.266,47.3921,47.1982,47.3243,697306.08866193,0
+BNS.US,D,20191230,000000,47.4164,47.5279,47.2146,47.4009,799069.30648121,0
+BNS.US,D,20191231,000000,47.4697,47.7132,47.4164,47.653,738843.14792702,0
+BNS.US,D,20200102,000000,47.7462,47.8984,47.6714,47.8471,875198.93180688,0
+BNS.US,D,20200103,000000,47.5599,47.8567,47.4833,47.7898,941298.42435544,0
+BNS.US,D,20200106,000000,47.8839,47.9605,47.6094,47.8839,1528479.2428849,0
+BNS.US,D,20200107,000000,47.6249,47.6598,47.1884,47.3165,1663645.3080655,0
+BNS.US,D,20200108,000000,47.2912,47.9431,47.2912,47.6191,891605.50319295,0
+BNS.US,D,20200109,000000,47.6928,47.7539,47.2912,47.427,1015517.6954786,0
+BNS.US,D,20200110,000000,47.427,47.427,47.1021,47.2738,913885.40857339,0
+BNS.US,D,20200113,000000,47.3436,47.4416,47.1709,47.4368,917448.3789586,0
+BNS.US,D,20200114,000000,47.3951,47.5405,47.2399,47.2912,800050.77286047,0
+BNS.US,D,20200115,000000,47.2912,47.4794,47.137,47.4639,733666.7375381,0
+BNS.US,D,20200116,000000,47.5648,47.6928,47.4464,47.686,689631.68138545,0
+BNS.US,D,20200117,000000,47.6928,47.7627,47.4552,47.5493,655872.12460474,0
+BNS.US,D,20200121,000000,47.591,47.7627,47.5493,47.6006,589190.14413152,0
+BNS.US,D,20200122,000000,47.7113,47.8994,47.5619,47.848,837585.67615468,0
+BNS.US,D,20200123,000000,47.7296,47.976,47.5735,47.9431,670704.4321661,0
+BNS.US,D,20200124,000000,47.9605,48.0789,47.6249,47.8218,744132.96304465,0
+BNS.US,D,20200127,000000,47.137,47.6424,47.137,47.6006,946808.86321798,0
+BNS.US,D,20200128,000000,47.7209,47.7209,47.4639,47.6424,661683.60147438,0
+BNS.US,D,20200129,000000,47.6424,47.7296,47.3678,47.3766,636818.06827967,0
+BNS.US,D,20200130,000000,47.137,47.3524,46.8664,47.2399,905608.92528275,0
+BNS.US,D,20200131,000000,46.8887,46.9401,46.6055,46.8198,1065605.4712874,0
+BNS.US,D,20200203,000000,46.9149,47.04,46.5725,46.587,573485.65111129,0
+BNS.US,D,20200204,000000,47.137,47.1884,46.9906,47.0943,664771.30295114,0
+BNS.US,D,20200205,000000,47.3252,47.3766,47.073,47.2738,730672.85270052,0
+BNS.US,D,20200206,000000,47.427,47.7898,47.3281,47.7113,1473702.6970206,0
+BNS.US,D,20200207,000000,47.5153,47.9654,47.4862,47.9256,1305525.5462686,0
+BNS.US,D,20200210,000000,47.8315,47.976,47.7898,47.8752,839852.73977651,0
+BNS.US,D,20200211,000000,48.0023,48.106,47.8994,47.9431,576839.33822446,0
+BNS.US,D,20200212,000000,48.0468,48.2952,47.9935,48.2583,592240.73133344,0
+BNS.US,D,20200213,000000,48.1226,48.3107,48.106,48.2341,623593.01500956,0
+BNS.US,D,20200214,000000,48.2583,48.4446,48.2273,48.3456,671923.01752353,0
+BNS.US,D,20200218,000000,48.1575,48.3369,48.0973,48.268,651309.13070285,0
+BNS.US,D,20200219,000000,48.4057,48.5086,48.3107,48.3456,571114.46132947,0
+BNS.US,D,20200220,000000,48.3195,48.5037,48.1575,48.2273,765104.59023677,0
+BNS.US,D,20200221,000000,48.106,48.2864,48.0207,48.14,783500.89913541,0
+BNS.US,D,20200224,000000,47.2485,47.5153,47.042,47.137,1253784.123325,0
+BNS.US,D,20200225,000000,47.5153,47.5153,46.46,46.6404,1577304.1023968,0
+BNS.US,D,20200226,000000,46.8286,47.3165,46.5492,46.6481,1290962.3171999,0
+BNS.US,D,20200227,000000,46.1079,46.1855,45.1534,45.7829,2758135.9947039,0
+BNS.US,D,20200228,000000,44.7023,45.3038,43.906,44.8741,2786384.0816699,0
+BNS.US,D,20200302,000000,44.7809,45.4745,44.2988,45.3726,2178099.6740822,0
+BNS.US,D,20200303,000000,45.3949,45.7228,44.5647,44.6529,2329057.8632098,0
+BNS.US,D,20200304,000000,45.1903,45.294,44.6752,45.2329,3495050.231291,0
+BNS.US,D,20200305,000000,44.5054,44.583,43.4938,43.8808,3147655.4639725,0
+BNS.US,D,20200306,000000,43.064,43.3386,42.6353,42.8691,3523366.3610943,0
+BNS.US,D,20200309,000000,39.0542,41.0941,37.1336,37.1928,3934786.3453782,0
+BNS.US,D,20200310,000000,38.6255,38.7195,36.4469,37.6914,5058824.1186023,0
+BNS.US,D,20200311,000000,36.7903,37.606,36.3111,36.4654,5080961.7525958,0
+BNS.US,D,20200312,000000,34.2441,34.2441,30.2943,31.5446,4294862.8542212,0
+BNS.US,D,20200313,000000,33.0878,36.7137,32.7367,36.6962,4803199.5506008,0
+BNS.US,D,20200316,000000,31.6048,34.4516,31.5194,32.2226,3695153.906027,0
+BNS.US,D,20200317,000000,32.6436,33.6611,30.79,32.5049,2519062.3313795,0
+BNS.US,D,20200318,000000,30.9781,31.4253,28.3631,29.9422,3172792.1375639,0
+BNS.US,D,20200319,000000,29.3505,30.1818,28.4417,30.0363,2119701.3935643,0
+BNS.US,D,20200320,000000,31.0916,32.9492,29.2468,29.8559,2689643.6623798,0
+BNS.US,D,20200323,000000,29.3583,29.9927,27.3776,27.5677,3794535.6245437,0
+BNS.US,D,20200324,000000,29.3331,31.4253,29.1449,31.2624,3261171.535493,0
+BNS.US,D,20200325,000000,31.922,35.538,31.1838,34.2441,4642129.7834819,0
+BNS.US,D,20200326,000000,34.698,36.5681,34.5622,35.4876,3134134.5274557,0
+BNS.US,D,20200327,000000,34.0986,34.4516,33.0093,33.2062,2041833.5830333,0
+BNS.US,D,20200330,000000,33.0034,33.405,31.9821,33.1975,2134757.4177268,0
+BNS.US,D,20200331,000000,33.019,35.154,33.0093,34.8027,2460911.4793605,0
+BNS.US,D,20200401,000000,33.4652,33.9172,32.7028,32.8308,3499462.7061893,0
+BNS.US,D,20200402,000000,33.0034,33.9637,32.6513,33.2925,2200984.7483331,0
+BNS.US,D,20200403,000000,33.1393,33.5263,32.565,33.0878,1781464.573564,0
+BNS.US,D,20200406,000000,34.216,34.539,33.7367,34.1452,2912238.5876726,0
+BNS.US,D,20200407,000000,35.8456,36.3072,34.3585,34.5903,2583023.6293161,0
+BNS.US,D,20200408,000000,34.7475,35.2703,34.0802,35.0355,2270163.6947418,0
+BNS.US,D,20200409,000000,35.8795,36.2034,35.1054,35.7854,2374959.9735777,0
+BNS.US,D,20200413,000000,35.7495,35.8271,34.6942,35.0172,3107213.2758154,0
+BNS.US,D,20200414,000000,35.5487,35.7136,34.407,34.8871,1978630.0348748,0
+BNS.US,D,20200415,000000,33.5534,33.9376,33.1616,33.2217,1738186.2362374,0
+BNS.US,D,20200416,000000,33.1277,33.3973,32.0383,32.0898,2049539.9498242,0
+BNS.US,D,20200417,000000,33.5874,33.9278,33.1083,33.8502,1832099.7849267,0
+BNS.US,D,20200420,000000,33.0481,34.3547,32.4215,33.7716,2409316.4516121,0
+BNS.US,D,20200421,000000,32.8133,33.5107,32.2711,32.3168,1817985.0200124,0
+BNS.US,D,20200422,000000,32.92,33.1277,32.4128,32.6116,1502206.4601023,0
+BNS.US,D,20200423,000000,32.9258,33.2576,32.6204,32.7173,1262653.4040611,0
+BNS.US,D,20200424,000000,32.8813,33.0384,32.3002,32.9511,1339521.1910754,0
+BNS.US,D,20200427,000000,33.1887,33.9278,32.9705,33.7901,2152998.0528614,0
+BNS.US,D,20200428,000000,34.6689,34.8086,34.0588,34.5302,1897572.4586113,0
+BNS.US,D,20200429,000000,35.4885,36.3683,35.3314,36.2907,1295360.3587691,0
+BNS.US,D,20200430,000000,35.7048,35.9338,34.9657,34.9822,1563556.3564226,0
+BNS.US,D,20200501,000000,34.084,34.084,33.5438,33.6854,1678243.589505,0
+BNS.US,D,20200504,000000,33.3876,33.7445,32.6727,33.1887,2273024.5867611,0
+BNS.US,D,20200505,000000,33.6485,33.8143,32.92,32.9608,1317652.6355745,0
+BNS.US,D,20200506,000000,33.1083,33.2498,32.4215,32.5932,1817393.253519,0
+BNS.US,D,20200507,000000,33.0122,33.3876,32.6116,32.6397,1147997.0995413,0
+BNS.US,D,20200508,000000,33.084,33.2412,32.8211,33.1703,1292095.3335348,0
+BNS.US,D,20200511,000000,32.8133,33.2741,32.4321,33.1887,1507079.77058,0
+BNS.US,D,20200512,000000,33.4933,33.763,32.6639,32.6902,1302666.7161534,0
+BNS.US,D,20200513,000000,32.6563,32.7774,30.7987,31.209,3500805.0057962,0
+BNS.US,D,20200514,000000,30.7726,31.8522,30.2672,31.3914,2842546.2271285,0
+BNS.US,D,20200515,000000,31.209,31.3904,30.756,30.887,1643540.7115718,0
+BNS.US,D,20200518,000000,31.9326,33.7494,31.855,33.3876,1747418.4121053,0
+BNS.US,D,20200519,000000,33.0908,33.1179,31.9326,31.9414,2564722.1680088,0
+BNS.US,D,20200520,000000,32.4738,32.7347,32.2711,32.3691,1203510.7761421,0
+BNS.US,D,20200521,000000,32.3168,32.5243,31.627,32.1237,1172398.7043004,0
+BNS.US,D,20200522,000000,32.1237,32.1237,31.1614,31.8463,1578323.714003,0
+BNS.US,D,20200526,000000,33.6669,35.5322,33.406,35.2529,2961607.7898822,0
+BNS.US,D,20200527,000000,36.2034,36.926,35.994,36.7349,2445389.4648582,0
+BNS.US,D,20200528,000000,36.9523,37.0667,36.0114,36.2558,2780748.8976059,0
+BNS.US,D,20200529,000000,35.8368,35.8368,34.5807,34.8794,1827780.0957155,0
+BNS.US,D,20200601,000000,35.0957,36.4255,35.0957,36.0977,1539190.8349863,0
+BNS.US,D,20200602,000000,36.7864,37.1628,36.5526,36.8049,1277063.0212701,0
+BNS.US,D,20200603,000000,37.5633,38.3558,37.4847,38.0852,1684749.9280758,0
+BNS.US,D,20200604,000000,38.0251,38.3287,37.3606,38.1288,1493462.9555198,0
+BNS.US,D,20200605,000000,39.8797,40.1348,39.0173,39.254,1510439.6434056,0
+BNS.US,D,20200608,000000,40.125,40.2288,39.254,39.7506,2024376.4714786,0
+BNS.US,D,20200609,000000,39.0698,39.8272,38.6866,39.4703,1590679.6746705,0
+BNS.US,D,20200610,000000,39.3064,39.5935,38.7302,39.0455,1818830.4007172,0
+BNS.US,D,20200611,000000,37.3451,37.9116,36.4304,36.6826,2320648.3871009,0
+BNS.US,D,20200612,000000,37.8252,38.2248,37.0871,37.4945,2428036.4794636,0
+BNS.US,D,20200615,000000,36.4469,37.8941,36.3421,37.2665,1905853.0657102,0
+BNS.US,D,20200616,000000,38.5023,38.5023,37.1356,37.7108,2301202.5689858,0
+BNS.US,D,20200617,000000,37.8669,37.9639,37.2665,37.4751,1653301.7658563,0
+BNS.US,D,20200618,000000,37.1957,37.5187,36.9348,37.0299,961110.23045862,0
+BNS.US,D,20200619,000000,37.5187,37.5187,36.4993,36.6477,1336493.2848193,0
+BNS.US,D,20200622,000000,36.603,36.7175,36.2635,36.5245,1066802.4066511,0
+BNS.US,D,20200623,000000,37.0124,37.153,36.3858,36.4905,5457407.7185499,0
+BNS.US,D,20200624,000000,36.1414,36.2907,35.5157,35.5846,1580396.9586339,0
+BNS.US,D,20200625,000000,35.4702,35.9154,35.3509,35.8193,1265388.5199269,0
+BNS.US,D,20200626,000000,35.4702,35.6447,34.5476,34.6776,1470247.9766037,0
+BNS.US,D,20200629,000000,34.9483,35.763,34.8426,35.4885,1122231.5451815,0
+BNS.US,D,20200630,000000,35.2179,36.0977,35.0355,35.9425,1920947.2350996,0
+BNS.US,D,20200701,000000,36.0375,36.4217,35.4885,35.5244,746845.39796464,0
+BNS.US,D,20200702,000000,36.3858,36.6826,36.0026,36.2209,5132605.2350919,0
+BNS.US,D,20200706,000000,36.9852,37.1783,36.5148,36.7981,1247573.6680009,0
+BNS.US,D,20200707,000000,36.5071,36.5681,35.7271,35.7718,1071242.7172557,0
+BNS.US,D,20200708,000000,35.7893,36.0909,35.3858,35.8853,1096236.0885081,0
+BNS.US,D,20200709,000000,35.7446,35.8853,35.0365,35.2926,1240748.7652375,0
+BNS.US,D,20200710,000000,35.2577,36.2306,35.2577,36.2054,1688798.4768902,0
+BNS.US,D,20200713,000000,36.4178,36.9755,36.1927,36.5759,1753526.8031737,0
+BNS.US,D,20200714,000000,36.4362,36.6487,36.2393,36.5226,2068591.9442451,0
+BNS.US,D,20200715,000000,36.8785,37.5653,36.8785,37.091,1391237.8711691,0
+BNS.US,D,20200716,000000,36.7708,37.6312,36.7708,37.2685,1034440.8208897,0
+BNS.US,D,20200717,000000,37.1967,37.3393,36.8833,36.9047,975020.8668613,0
+BNS.US,D,20200720,000000,36.7708,36.9396,36.5148,36.6487,892561.19577024,0
+BNS.US,D,20200721,000000,37.1628,37.4624,36.9852,37.153,1218117.3051982,0
+BNS.US,D,20200722,000000,37.091,37.2228,36.8077,37.2064,723677.84284414,0
+BNS.US,D,20200723,000000,36.9571,37.2326,36.764,37.0192,920196.89720136,0
+BNS.US,D,20200724,000000,37.0104,37.0104,36.4808,36.6487,975166.23110445,0
+BNS.US,D,20200727,000000,36.5226,36.8416,36.0987,36.7369,1003317.4085751,0
+BNS.US,D,20200728,000000,36.6389,36.6389,36.3567,36.4712,1004455.5796704,0
+BNS.US,D,20200729,000000,36.3469,37.0463,36.249,36.995,1010330.9755689,0
+BNS.US,D,20200730,000000,36.3111,36.7544,36.0541,36.7098,1018494.0541309,0
+BNS.US,D,20200731,000000,36.7098,36.7806,36.2238,36.4178,1141327.8705419,0
+BNS.US,D,20200803,000000,36.4712,36.6487,36.2384,36.4614,385743.09180306,0
+BNS.US,D,20200804,000000,36.4275,36.9134,36.3285,36.7281,910662.65237427,0
+BNS.US,D,20200805,000000,37.1452,37.3315,36.9668,37.2685,661114.51592674,0
+BNS.US,D,20200806,000000,37.1967,37.5517,37.1967,37.4101,872923.62056841,0
+BNS.US,D,20200807,000000,37.285,37.6487,36.9804,37.6312,850995.26984693,0
+BNS.US,D,20200810,000000,37.8785,38.3917,37.7554,38.3762,901286.14321526,0
+BNS.US,D,20200811,000000,38.9776,39.2773,38.6545,38.7293,1145355.8003147,0
+BNS.US,D,20200812,000000,39.1366,39.4015,39.1318,39.2162,1039314.1313673,0
+BNS.US,D,20200813,000000,39.1454,39.3626,38.8437,38.9863,810560.29835434,0
+BNS.US,D,20200814,000000,38.5256,38.7215,38.3577,38.545,1124329.5326624,0
+BNS.US,D,20200817,000000,38.5352,38.932,38.1754,38.3762,820922.39770092,0
+BNS.US,D,20200818,000000,38.5779,38.6235,38.1803,38.3296,1324513.6216607,0
+BNS.US,D,20200819,000000,38.2326,38.4975,37.8514,37.9319,1050953.5803399,0
+BNS.US,D,20200820,000000,37.5701,37.8175,37.4624,37.6584,946827.42035541,0
+BNS.US,D,20200821,000000,37.444,37.444,37.0744,37.3121,999682.27154435,0
+BNS.US,D,20200824,000000,37.6584,37.835,37.3916,37.7273,1487881.3809638,0
+BNS.US,D,20200825,000000,37.7273,38.0823,37.2762,37.7273,1570965.8090148,0
+BNS.US,D,20200826,000000,37.7185,38.5964,37.7185,38.1889,1551702.4694177,0
+BNS.US,D,20200827,000000,38.2074,38.9242,38.2074,38.835,1341887.2260968,0
+BNS.US,D,20200828,000000,39.0648,39.1823,38.1987,38.4189,1110249.8201188,0
+BNS.US,D,20200831,000000,38.4975,38.4975,38.1172,38.2773,1307050.3243935,0
+BNS.US,D,20200901,000000,38.1618,38.1803,37.4712,37.6652,1229855.7255703,0
+BNS.US,D,20200902,000000,37.7467,38.3044,37.7467,37.9319,1351317.3447639,0
+BNS.US,D,20200903,000000,38.1269,38.2152,37.1869,37.3393,2331961.0242644,0
+BNS.US,D,20200904,000000,37.6933,37.8873,37.1075,37.542,1686227.2824052,0
+BNS.US,D,20200908,000000,37.1967,37.1967,36.5516,36.6836,1419539.5676433,0
+BNS.US,D,20200909,000000,36.995,37.5701,36.9309,37.285,1075868.5992344,0
+BNS.US,D,20200910,000000,37.5246,37.5954,36.896,37.0279,1223861.7701826,0
+BNS.US,D,20200911,000000,37.0463,37.4227,36.9571,37.1869,824709.08468728,0
+BNS.US,D,20200914,000000,37.3393,37.4712,37.0744,37.1452,1168570.7792308,0
+BNS.US,D,20200915,000000,37.3393,37.5158,37.1869,37.2937,966373.24082219,0
+BNS.US,D,20200916,000000,37.3034,37.5023,36.9571,36.9755,1672789.8530067,0
+BNS.US,D,20200917,000000,36.7195,37.1783,36.603,37.1628,994589.36827383,0
+BNS.US,D,20200918,000000,37.0036,37.1259,36.764,36.8271,1269152.5259675,0
+BNS.US,D,20200921,000000,36.3742,36.4362,35.6136,36.2946,2321656.6582343,0
+BNS.US,D,20200922,000000,36.3828,36.8785,36.0007,36.1695,1351396.7280741,0
+BNS.US,D,20200923,000000,36.2151,36.6312,35.797,35.9735,1665865.9788438,0
+BNS.US,D,20200924,000000,35.7815,36.3469,35.5623,35.9649,1374633.3569839,0
+BNS.US,D,20200925,000000,35.7815,36.0716,35.6136,36.0365,1012173.2869342,0
+BNS.US,D,20200928,000000,36.6389,37.1967,36.5226,37.0463,1245505.5781302,0
+BNS.US,D,20200929,000000,36.9483,37.0463,36.3828,36.6573,1169971.8431063,0
+BNS.US,D,20200930,000000,36.7893,37.1259,36.6739,36.764,1241825.079208,0
+BNS.US,D,20201001,000000,37.0104,37.056,36.5856,36.9571,3998573.4124135,0
+BNS.US,D,20201002,000000,36.6651,37.3916,36.4518,37.251,1484859.6604202,0
+BNS.US,D,20201005,000000,37.5973,37.9494,37.3403,37.8233,4291986.4979206,0
+BNS.US,D,20201006,000000,38.1288,38.3927,37.6884,37.8039,1951855.1784297,0
+BNS.US,D,20201007,000000,38.3898,38.5246,38.1831,38.4159,1475840.8916325,0
+BNS.US,D,20201008,000000,38.6594,38.8214,38.4877,38.6953,1024765.3356278,0
+BNS.US,D,20201009,000000,39.0639,39.0639,38.4809,38.6866,1294246.9305238,0
+BNS.US,D,20201012,000000,38.8388,39.1638,38.7526,39.1454,966784.59070173,0
+BNS.US,D,20201013,000000,38.9291,39.0387,38.2016,38.4712,1226826.7883619,0
+BNS.US,D,20201014,000000,38.5342,38.6778,38.1831,38.2452,1183192.7725681,0
+BNS.US,D,20201015,000000,37.832,38.3723,37.6244,38.2278,1053642.3033621,0
+BNS.US,D,20201016,000000,38.318,38.5158,38.1376,38.3539,920783.50893434,0
+BNS.US,D,20201019,000000,38.6429,38.6429,37.9494,38.1201,948132.60568749,0
+BNS.US,D,20201020,000000,38.4441,38.4538,38.0561,38.1027,893337.50268577,0
+BNS.US,D,20201021,000000,38.0648,38.3257,37.9581,38.1113,738378.18853937,0
+BNS.US,D,20201022,000000,38.0736,38.767,38.0736,38.6507,1068233.3681369,0
+BNS.US,D,20201023,000000,38.9922,39.2802,38.9116,39.1832,928554.82570625,0
+BNS.US,D,20201026,000000,38.9572,38.9572,38.2637,38.6429,1233906.3362888,0
+BNS.US,D,20201027,000000,38.5246,38.5527,37.9135,38.0832,1317157.7785766,0
+BNS.US,D,20201028,000000,37.3548,37.4712,36.6884,36.7059,2172306.7543501,0
+BNS.US,D,20201029,000000,36.5546,37.5168,36.2558,37.3383,1276673.3213842,0
+BNS.US,D,20201030,000000,37.1919,37.5081,36.9222,37.4091,1100999.0871134,0
+BNS.US,D,20201102,000000,37.8039,37.8669,37.3722,37.8418,1096265.9861184,0
+BNS.US,D,20201103,000000,38.4625,38.8127,38.3257,38.5342,1617647.3191544,0
+BNS.US,D,20201104,000000,38.2918,39.0008,37.8504,38.6507,1512263.3976335,0
+BNS.US,D,20201105,000000,39.0561,39.3937,38.9795,39.0639,1233856.8505891,0
+BNS.US,D,20201106,000000,39.2268,39.2899,38.8214,38.9844,779337.9146402,0
+BNS.US,D,20201109,000000,40.5868,42.2794,40.5868,41.3588,3561356.9452074,0
+BNS.US,D,20201110,000000,41.5044,42.5539,41.2958,42.3056,1815170.5208365,0
+BNS.US,D,20201111,000000,42.7101,42.7101,42.2154,42.3676,1094160.781973,0
+BNS.US,D,20201112,000000,41.7643,42.0979,41.4404,41.7197,1473600.6327647,0
+BNS.US,D,20201113,000000,41.837,41.935,41.6149,41.6479,1107895.1255702,0
+BNS.US,D,20201116,000000,42.5743,42.8003,42.323,42.6742,1572969.9798564,0
+BNS.US,D,20201117,000000,42.3957,42.9535,42.2697,42.6305,1414636.3595553,0
+BNS.US,D,20201118,000000,42.8904,43.5753,42.7101,43.26,1119106.7294299,0
+BNS.US,D,20201119,000000,42.9981,43.4753,42.8904,43.4579,1185968.0955648,0
+BNS.US,D,20201120,000000,43.4579,43.7411,43.2687,43.6645,894226.18337791,0
+BNS.US,D,20201123,000000,44.132,44.2407,43.8032,43.9632,1222215.3397124,0
+BNS.US,D,20201124,000000,44.4482,44.8023,44.4113,44.6723,1647385.1318747,0
+BNS.US,D,20201125,000000,44.4113,44.8488,44.2678,44.7625,1165259.3611529,0
+BNS.US,D,20201127,000000,44.9245,45.3115,44.8625,45.1049,735095.63711966,0
+BNS.US,D,20201130,000000,44.8974,45.0418,43.8274,43.8895,1327234.3041973,0
+BNS.US,D,20201201,000000,44.8071,45.7169,44.681,45.231,1760962.0295678,0
+BNS.US,D,20201202,000000,45.5104,46.0933,44.9963,46.0933,2089221.295347,0
+BNS.US,D,20201203,000000,46.1748,46.6976,46.1748,46.5182,1463685.9666205,0
+BNS.US,D,20201204,000000,46.7703,47.7063,46.589,47.5609,1695669.7724972,0
+BNS.US,D,20201207,000000,47.2912,47.527,47.0943,47.2738,1328394.1252862,0
+BNS.US,D,20201208,000000,47.2563,48.0217,47.2563,47.9042,1333933.4308069,0
+BNS.US,D,20201209,000000,48.2369,48.3544,47.7966,48.0304,918673.15002851,0
+BNS.US,D,20201210,000000,47.912,48.3989,47.7685,48.3175,723143.80966719,0
+BNS.US,D,20201211,000000,47.8218,48.4659,47.7879,48.4261,949692.4361831,0
+BNS.US,D,20201214,000000,48.9567,49.046,48.0556,48.075,841365.14647648,0
+BNS.US,D,20201215,000000,48.462,48.6783,48.2728,48.3262,975001.2787718,0
+BNS.US,D,20201216,000000,48.1739,48.2632,47.7966,48.0925,888875.54208762,0
+BNS.US,D,20201217,000000,48.2544,48.3262,47.975,48.1914,649168.87418673,0
+BNS.US,D,20201218,000000,48.1293,48.1293,47.7879,47.8499,1140383.5184374,0
+BNS.US,D,20201221,000000,47.202,47.7414,46.9062,47.5444,1156550.9089411,0
+BNS.US,D,20201222,000000,47.7063,47.7063,47.1933,47.3911,829186.50956661,0
+BNS.US,D,20201223,000000,47.6239,48.1021,47.6171,47.9499,1186971.2119379,0
+BNS.US,D,20201224,000000,48.1826,48.1826,47.8597,48.1468,410581.82024371,0
+BNS.US,D,20201228,000000,48.4077,48.6957,48.1342,48.1914,580197.14914593,0
+BNS.US,D,20201229,000000,48.3989,48.5154,48.1914,48.2728,649853.42636723,0
+BNS.US,D,20201230,000000,48.4979,48.8083,48.4174,48.525,725694.38511077,0
+BNS.US,D,20201231,000000,48.6153,48.9567,48.5697,48.6415,3454286.3860852,0
+BNS.US,D,20210104,000000,48.881,49.0731,48.1157,48.2894,4062455.32704,0
+BNS.US,D,20210105,000000,48.2331,49.0275,48.2331,48.881,1753536.0817424,0
+BNS.US,D,20210106,000000,48.7356,49.4679,48.6628,49.3001,2475233.4656427,0
+BNS.US,D,20210107,000000,49.4631,49.6842,49.0915,49.655,1167194.4582054,0
+BNS.US,D,20210108,000000,49.2816,49.5465,48.6337,48.818,1341454.2262237,0
+BNS.US,D,20210111,000000,48.2166,48.7937,48.0963,48.5978,916574.13159556,0
+BNS.US,D,20210112,000000,48.754,49.4465,48.6259,49.3815,1100150.6135523,0
+BNS.US,D,20210113,000000,49.3369,49.7376,49.2371,49.5465,1671069.1939868,0
+BNS.US,D,20210114,000000,49.6745,50.6949,49.3728,50.495,1063514.7004711,0
+BNS.US,D,20210115,000000,49.9752,50.4767,49.8655,50.2856,1667145.3903739,0
+BNS.US,D,20210119,000000,50.4039,50.9238,50.3215,50.6687,1092238.0563456,0
+BNS.US,D,20210120,000000,50.8966,51.079,50.66,50.9161,942079.88603137,0
+BNS.US,D,20210121,000000,50.9315,50.9965,50.367,50.5038,1761726.9960105,0
+BNS.US,D,20210122,000000,50.0304,50.0566,49.4679,49.6929,1242594.169459,0
+BNS.US,D,20210125,000000,49.5106,50.048,49.429,50.0304,1121126.3645528,0
+BNS.US,D,20210126,000000,50.3302,50.3302,49.8064,49.9674,712008.49626132,0
+BNS.US,D,20210127,000000,49.2371,49.3999,48.5531,48.6259,1844285.6385012,0
+BNS.US,D,20210128,000000,48.8441,49.6201,48.3485,49.2457,2031598.2907924,0
+BNS.US,D,20210129,000000,48.9712,49.1264,48.2981,48.589,1739636.7858126,0
+BNS.US,D,20210201,000000,48.8441,49.0275,48.6075,48.6434,1015214.5955674,0
+BNS.US,D,20210202,000000,48.9712,49.4553,48.9451,49.3641,956020.42004434,0
+BNS.US,D,20210203,000000,49.429,49.429,49.1003,49.2816,923134.07967459,0
+BNS.US,D,20210204,000000,49.3641,49.7191,49.2816,49.7103,972229.04863123,0
+BNS.US,D,20210205,000000,49.8559,50.0974,49.7278,50.0121,1335279.8542222,0
+BNS.US,D,20210208,000000,50.1488,50.6949,50.112,50.6852,1102633.1461587,0
+BNS.US,D,20210209,000000,50.6852,50.9965,50.5213,50.8966,854421.12360562,0
+BNS.US,D,20210210,000000,50.9694,50.9791,50.4214,50.6755,835387.68632213,0
+BNS.US,D,20210211,000000,50.6852,50.8239,50.4776,50.7773,711501.26783843,0
+BNS.US,D,20210212,000000,50.5688,51.079,50.4679,50.9888,789058.76179359,0
+BNS.US,D,20210216,000000,51.2876,51.562,51.0693,51.1876,1470619.1193521,0
+BNS.US,D,20210217,000000,50.9063,51.1615,50.7414,51.014,878150.54760922,0
+BNS.US,D,20210218,000000,50.9694,51.1731,50.6949,51.0974,880747.51589635,0
+BNS.US,D,20210219,000000,51.4699,51.8812,51.2341,51.6707,1095548.4434715,0
+BNS.US,D,20210222,000000,51.5349,52.437,51.5349,52.1372,1172625.5137578,0
+BNS.US,D,20210223,000000,52.8832,53.9598,52.7474,53.6873,1841361.858405,0
+BNS.US,D,20210224,000000,54.0238,55.9386,53.6873,55.8008,2672254.5936624,0
+BNS.US,D,20210225,000000,55.8008,55.8833,54.5341,54.6534,3117861.9798399,0
+BNS.US,D,20210226,000000,54.2606,54.57,53.1392,53.1479,2566277.874696,0
+BNS.US,D,20210301,000000,54.1335,54.6436,53.6776,54.471,1554520.0614498,0
+BNS.US,D,20210302,000000,54.7892,55.7659,54.6436,55.4002,2739053.0717205,0
+BNS.US,D,20210303,000000,55.6641,55.9658,55.2809,55.5273,1194246.6407597,0
+BNS.US,D,20210304,000000,55.4284,55.957,54.5147,54.9085,2230129.7636079,0
+BNS.US,D,20210305,000000,55.5186,55.9289,55.2907,55.829,2340981.8549562,0
+BNS.US,D,20210308,000000,55.9289,56.6224,55.7563,56.2945,2481012.9829978,0
+BNS.US,D,20210309,000000,56.2568,56.7049,56.0657,56.2761,1315629.9075954,0
+BNS.US,D,20210310,000000,56.5399,57.3509,56.4304,57.252,1451437.2249693,0
+BNS.US,D,20210311,000000,57.2335,57.7806,57.1239,57.6807,2479064.4835684,0
+BNS.US,D,20210312,000000,58.2452,58.2452,57.6332,57.9998,1174267.8204197,0
+BNS.US,D,20210315,000000,57.9998,58.0706,57.2781,57.6069,1245164.3329921,0
+BNS.US,D,20210316,000000,57.6069,58.058,57.411,57.8882,2144957.6575969,0
+BNS.US,D,20210317,000000,57.8882,58.3364,57.8068,58.0803,2697978.909939,0
+BNS.US,D,20210318,000000,58.2073,58.7011,57.5943,57.6428,1735799.5821744,0
+BNS.US,D,20210319,000000,57.4692,57.5982,56.7495,57.3877,1591019.8888566,0
+BNS.US,D,20210322,000000,57.3693,57.4062,56.9309,57.1695,1050514.3947542,0
+BNS.US,D,20210323,000000,56.8678,57.1695,56.4798,56.5399,1141415.5014686,0
+BNS.US,D,20210324,000000,56.6224,57.1695,56.5846,56.7146,1161753.093132,0
+BNS.US,D,20210325,000000,56.6224,57.0046,56.3673,56.8407,1211140.8524792,0
+BNS.US,D,20210326,000000,57.3422,57.7893,57.3053,57.6622,1349429.6715073,0
+BNS.US,D,20210329,000000,57.3422,57.6526,57.1054,57.4974,1378400.4558808,0
+BNS.US,D,20210330,000000,57.5604,57.5652,57.2383,57.443,1079247.0291974,0
+BNS.US,D,20210331,000000,57.5982,57.6981,56.8503,57.0328,1421131.3576534,0
+BNS.US,D,20210401,000000,57.1413,57.4062,56.9221,57.3965,3246033.0351641,0
+BNS.US,D,20210405,000000,57.7485,58.0813,57.5536,57.8678,4370197.6154939,0
+BNS.US,D,20210406,000000,57.7485,57.9057,57.3965,57.509,927953.78064416,0
+BNS.US,D,20210407,000000,57.3877,57.6001,57.2121,57.2674,982023.09338224,0
+BNS.US,D,20210408,000000,57.1656,57.6564,56.8232,57.637,1178142.1383328,0
+BNS.US,D,20210409,000000,57.6273,57.8776,57.5275,57.8126,703795.93199958,0
+BNS.US,D,20210412,000000,57.7679,57.9794,57.443,57.7864,1142100.053649,0
+BNS.US,D,20210413,000000,57.6564,57.6933,57.1889,57.2121,1359370.1114535,0
+BNS.US,D,20210414,000000,57.1753,57.6273,57.0085,57.3781,2320983.4465267,0
+BNS.US,D,20210415,000000,57.4799,57.6099,56.9987,57.2121,886827.04030653,0
+BNS.US,D,20210416,000000,57.573,57.573,57.3159,57.4256,1917464.6789766,0
+BNS.US,D,20210419,000000,57.5633,57.6651,56.8882,56.9901,963192.75365832,0
+BNS.US,D,20210420,000000,56.9338,57.0502,56.1074,56.249,1592650.8550456,0
+BNS.US,D,20210421,000000,56.1025,57.4343,55.9686,57.4062,1098427.8926282,0
+BNS.US,D,20210422,000000,57.2762,57.5827,56.9969,57.3412,1241977.6601157,0
+BNS.US,D,20210423,000000,57.4158,57.9251,57.2588,57.8319,1143235.131888,0
+BNS.US,D,20210426,000000,58.0715,58.6079,57.9794,58.2103,1196887.9399862,0
+BNS.US,D,20210427,000000,58.5071,58.572,58.091,58.3965,893897.30966468,0
+BNS.US,D,20210428,000000,58.5352,58.868,58.4334,58.8117,1787554.407495,0
+BNS.US,D,20210429,000000,59.2006,59.3122,58.868,59.1638,1205952.0706652,0
+BNS.US,D,20210430,000000,58.9242,59.0435,58.6739,58.9145,1355630.8482627,0
+BNS.US,D,20210503,000000,59.0988,59.5614,58.9881,59.155,949982.13371731,0
+BNS.US,D,20210504,000000,58.96,59.0803,58.5255,58.9047,1708770.0805657,0
+BNS.US,D,20210505,000000,59.0076,59.5343,59.0076,59.4218,761075.62951182,0
+BNS.US,D,20210506,000000,59.7098,60.2831,59.4693,60.2744,1826481.0960959,0
+BNS.US,D,20210507,000000,59.8941,60.5973,59.7555,60.5333,868791.56463556,0
+BNS.US,D,20210510,000000,60.8564,61.1891,60.7826,60.7826,1080432.6240883,0
+BNS.US,D,20210511,000000,60.4218,60.9213,59.9039,60.0328,2416491.8780824,0
+BNS.US,D,20210512,000000,60.2191,60.5692,59.5518,59.6448,1304489.4394291,0
+BNS.US,D,20210513,000000,59.5518,60.5043,59.5518,60.3578,1655698.7294402,0
+BNS.US,D,20210514,000000,60.7826,61.0882,60.7274,60.9019,1646684.0844609,0
+BNS.US,D,20210517,000000,61.0329,61.4306,60.8564,61.3278,1018485.8065142,0
+BNS.US,D,20210518,000000,61.5227,61.7352,60.9213,60.9592,2227017.3192813,0
+BNS.US,D,20210519,000000,60.4305,60.773,59.964,60.4868,1541187.7891634,0
+BNS.US,D,20210520,000000,60.7176,60.8564,60.3015,60.644,1526035.8864575,0
+BNS.US,D,20210521,000000,60.8942,61.0416,60.32,60.6168,3520576.6047684,0
+BNS.US,D,20210524,000000,60.7176,61.1309,60.5091,61.0144,687501.73439012,0
+BNS.US,D,20210525,000000,60.9019,61.5412,60.9019,61.0144,1430396.5239878,0
+BNS.US,D,20210526,000000,60.9592,61.4393,60.7545,61.3278,1570402.9091796,0
+BNS.US,D,20210527,000000,61.7449,62.1794,61.5412,61.9941,1588202.2968245,0
+BNS.US,D,20210528,000000,62.1425,62.4064,61.9156,62.2532,1999684.1382333,0
+BNS.US,D,20210601,000000,62.8273,62.9011,61.6799,61.9757,1480271.9236683,0
+BNS.US,D,20210602,000000,62.4393,62.9205,62.2725,62.9011,1632288.9005811,0
+BNS.US,D,20210603,000000,62.7246,62.7246,62.3559,62.4102,1044683.3297951,0
+BNS.US,D,20210604,000000,62.5219,62.6974,61.9757,62.1882,910219.34298027,0
+BNS.US,D,20210607,000000,62.3647,62.4481,61.9757,62.1329,1689030.4411081,0
+BNS.US,D,20210608,000000,62.2813,62.2813,61.9107,61.9573,941894.31465713,0
+BNS.US,D,20210609,000000,62.1057,62.1513,61.6159,61.8089,1170821.3476194,0
+BNS.US,D,20210610,000000,62.2532,62.3366,61.773,61.7818,1096356.7099014,0
+BNS.US,D,20210611,000000,61.7633,61.8457,61.4306,61.5965,887892.0138042,0
+BNS.US,D,20210614,000000,61.5693,61.7352,61.3743,61.5325,1776181.9751109,0
+BNS.US,D,20210615,000000,61.5412,61.7681,61.4306,61.6518,823719.37069139,0
+BNS.US,D,20210616,000000,61.6993,62.0591,61.5325,61.7914,1354404.0152887,0
+BNS.US,D,20210617,000000,61.7818,61.8836,60.3481,60.5139,3338111.4891528,0
+BNS.US,D,20210618,000000,60.0057,60.0707,58.9047,58.9242,5255825.6585324,0
+BNS.US,D,20210621,000000,59.415,59.9223,59.2831,59.802,1383678.9305255,0
+BNS.US,D,20210622,000000,59.8117,59.9775,59.3122,59.8767,1663080.3463262,0
+BNS.US,D,20210623,000000,60.0978,60.3112,59.9873,60.0794,1325478.5928067,0
+BNS.US,D,20210624,000000,60.2278,60.3112,59.7642,60.2278,1196099.2616458,0
+BNS.US,D,20210625,000000,60.4218,60.9019,60.3481,60.866,1398492.6809494,0
+BNS.US,D,20210628,000000,60.6527,60.6527,59.9504,60.126,1738160.4624354,0
+BNS.US,D,20210629,000000,60.1453,60.385,60.0057,60.0891,885298.1383733,0
+BNS.US,D,20210630,000000,60.0891,60.2919,59.9775,60.191,1115968.5113013,0
+BNS.US,D,20210701,000000,60.4868,60.7633,60.2366,60.6624,2899969.2269798,0
+BNS.US,D,20210702,000000,60.9252,61.095,60.4557,60.9727,3094741.848515,0
+BNS.US,D,20210706,000000,60.7555,60.7846,59.673,59.6963,1518040.8530845,0
+BNS.US,D,20210707,000000,59.5178,59.9213,59.2181,59.3122,1360648.4920315,0
+BNS.US,D,20210708,000000,58.7118,58.7962,58.0085,58.2898,1554377.7900628,0
+BNS.US,D,20210709,000000,58.7767,59.5362,58.7767,59.4615,1531662.822905,0
+BNS.US,D,20210712,000000,59.0493,59.7904,58.8514,59.771,1037592.4413953,0
+BNS.US,D,20210713,000000,59.575,59.6963,59.0396,59.256,935648.80696222,0
+BNS.US,D,20210714,000000,59.5362,59.8554,59.1016,59.3218,880924.83965395,0
+BNS.US,D,20210715,000000,59.0124,59.317,58.8146,58.9833,1093185.5013063,0
+BNS.US,D,20210716,000000,59.1802,59.189,58.3683,58.4401,1082082.1474149,0
+BNS.US,D,20210719,000000,57.5672,57.5672,56.3111,56.5458,2756598.8451539,0
+BNS.US,D,20210720,000000,56.4973,57.5914,56.2441,57.4459,1297360.4058026,0
+BNS.US,D,20210721,000000,57.8582,58.477,57.8582,58.252,899318.05569636,0
+BNS.US,D,20210722,000000,58.252,58.2714,57.4459,57.7457,934975.5952546,0
+BNS.US,D,20210723,000000,58.0551,58.4305,57.8397,58.1482,1070673.6317081,0
+BNS.US,D,20210726,000000,58.2045,58.4401,58.0308,58.3083,874206.12495475,0
+BNS.US,D,20210727,000000,57.9707,58.51,57.736,57.9988,1065399.2808716,0
+BNS.US,D,20210728,000000,58.0551,58.6652,57.7262,58.5333,971904.29872632,0
+BNS.US,D,20210729,000000,58.9271,59.5081,58.9271,59.3025,950262.55268282,0
+BNS.US,D,20210730,000000,59.1987,59.3771,58.2985,58.5614,1237487.8638115,0
+BNS.US,D,20210802,000000,58.6652,59.575,58.1026,58.1201,798081.65438948,0
+BNS.US,D,20210803,000000,58.252,58.5944,57.8495,58.5149,922921.7035463,0
+BNS.US,D,20210804,000000,58.1676,58.702,58.1579,58.3645,733787.35893134,0
+BNS.US,D,20210805,000000,58.8339,59.1531,58.7495,59.059,639416.06751889,0
+BNS.US,D,20210806,000000,59.2181,59.5081,59.1433,59.416,1726857.1038406,0
+BNS.US,D,20210809,000000,59.4237,59.6216,59.1531,59.4712,776135.77748265,0
+BNS.US,D,20210810,000000,59.4615,60.4936,59.4519,60.4471,1007624.7263614,0
+BNS.US,D,20210811,000000,60.578,60.8961,60.2967,60.7943,939106.62023537,0
+BNS.US,D,20210812,000000,60.9155,60.9155,60.4082,60.7371,568432.95497185,0
+BNS.US,D,20210813,000000,60.803,60.869,60.5217,60.6711,482153.60642788,0
+BNS.US,D,20210816,000000,60.3627,60.5121,59.931,60.4471,879908.320904,0
+BNS.US,D,20210817,000000,60.0901,60.1842,59.5362,59.8088,1546032.2329828,0
+BNS.US,D,20210818,000000,59.7341,60.1085,59.5362,59.5459,785290.63194465,0
+BNS.US,D,20210819,000000,58.6837,59.0299,58.0929,58.187,1654017.2465992,0
+BNS.US,D,20210820,000000,57.9145,58.5235,57.6709,58.4401,1015689.8644758,0
+BNS.US,D,20210823,000000,58.9649,59.5847,58.9271,59.5081,1214529.591963,0
+BNS.US,D,20210824,000000,59.7525,59.8844,59.2229,59.2743,1210470.7336278,0
+BNS.US,D,20210825,000000,59.3025,60.0677,59.1802,60.0435,1482562.699188,0
+BNS.US,D,20210826,000000,60.0057,60.1182,58.9271,59.0774,1214583.2014711,0
+BNS.US,D,20210827,000000,59.0958,59.3539,58.6555,59.0396,1163200.549851,0
+BNS.US,D,20210830,000000,59.1716,59.2831,58.4208,58.4305,1091195.7637936,0
+BNS.US,D,20210831,000000,58.6079,58.7302,58.0328,58.0639,1733949.0231924,0
+BNS.US,D,20210901,000000,58.3926,58.576,57.961,57.9794,894444.74521866,0
+BNS.US,D,20210902,000000,58.1026,58.5711,58.0085,58.5333,842873.42936814,0
+BNS.US,D,20210903,000000,58.6923,58.6923,58.3926,58.5051,685726.43490999,0
+BNS.US,D,20210907,000000,58.4208,58.6225,57.9145,57.9338,986807.74198112,0
+BNS.US,D,20210908,000000,57.8203,58.0551,57.4634,57.6991,847312.70902055,0
+BNS.US,D,20210909,000000,57.6991,58.2239,57.6418,57.895,780241.02866144,0
+BNS.US,D,20210910,000000,58.411,58.411,57.7262,57.7262,771777.94304449,0
+BNS.US,D,20210913,000000,58.1482,58.4586,57.7835,58.0832,1071039.6196961,0
+BNS.US,D,20210914,000000,58.3266,58.3645,57.3422,57.4459,823649.26595002,0
+BNS.US,D,20210915,000000,57.4081,58.2326,57.379,58.1957,964742.27463313,0
+BNS.US,D,20210916,000000,58.2239,58.3926,57.7457,58.0551,661657.82767239,0
+BNS.US,D,20210917,000000,58.0929,58.2239,57.2112,57.5303,1390173.9286236,0
+BNS.US,D,20210920,000000,56.5632,56.6011,55.3819,56.2538,2341672.5928491,0
+BNS.US,D,20210921,000000,56.3867,56.8921,56.2267,56.2732,1260189.4285923,0
+BNS.US,D,20210922,000000,56.6107,57.183,56.5264,56.6855,1080431.5931362,0
+BNS.US,D,20210923,000000,57.183,58.0735,57.183,57.8495,1038024.4103165,0
+BNS.US,D,20210924,000000,57.7922,58.0085,57.5963,57.9707,972449.67237614,0
+BNS.US,D,20210927,000000,58.2239,58.866,58.1676,58.6739,1626224.8404521,0
+BNS.US,D,20210928,000000,58.6837,58.7583,58.0182,58.2141,1882120.5488504,0
+BNS.US,D,20210929,000000,58.2801,58.3645,57.895,57.9436,1022059.0864202,0
+BNS.US,D,20210930,000000,58.0832,58.346,57.3043,57.7078,3458856.5966516,0
+BNS.US,D,20211001,000000,57.7457,58.5235,57.3043,58.3179,2000497.5594236,0
+BNS.US,D,20211004,000000,58.2064,59.0609,58.2025,58.3868,3315100.6387483,0
+BNS.US,D,20211005,000000,58.5672,59.0581,58.3587,58.6904,923875.33421942,0
+BNS.US,D,20211006,000000,58.1026,58.5003,57.9125,58.4722,1109428.1513117,0
+BNS.US,D,20211007,000000,58.9087,58.994,58.5149,58.8048,1135715.3674234,0
+BNS.US,D,20211008,000000,58.9183,59.7438,58.8136,59.6584,1119624.2673736,0
+BNS.US,D,20211011,000000,59.9339,60.3607,59.5062,59.5255,462057.25755089,0
+BNS.US,D,20211012,000000,59.5255,59.9999,59.3452,59.7623,881667.12515087,0
+BNS.US,D,20211013,000000,59.7816,60.0426,59.1172,59.9339,973455.8816053,0
+BNS.US,D,20211014,000000,60.4742,60.8059,60.3316,60.6352,901607.80026393,0
+BNS.US,D,20211015,000000,60.8826,61.1862,60.8059,61.1473,817223.34164127,0
+BNS.US,D,20211018,000000,61.0058,61.4044,60.9388,61.2618,866895.64376218,0
+BNS.US,D,20211019,000000,61.48,62.1057,61.4132,62.0679,984987.08060951,0
+BNS.US,D,20211020,000000,62.1445,63.0641,62.0397,63.0166,1101465.0774531,0
+BNS.US,D,20211021,000000,62.808,63.0834,62.3531,62.5422,708582.64250263,0
+BNS.US,D,20211022,000000,62.808,63.0359,62.5141,62.7042,698363.84549504,0
+BNS.US,D,20211025,000000,62.808,63.1494,62.6848,63.1028,857771.71786255,0
+BNS.US,D,20211026,000000,63.1213,63.6615,63.1028,63.5005,1104098.1290631,0
+BNS.US,D,20211027,000000,63.3202,63.8139,63.1688,63.387,1342953.2305466,0
+BNS.US,D,20211028,000000,63.4821,63.6246,63.2348,63.3492,680889.20775507,0
+BNS.US,D,20211029,000000,63.1494,63.2348,62.03,62.2007,1654928.6082371,0
+BNS.US,D,20211101,000000,62.7896,62.9176,62.2386,62.8749,997701.81260049,0
+BNS.US,D,20211102,000000,62.7517,63.1116,62.4665,62.8749,638622.23441801,0
+BNS.US,D,20211103,000000,62.7604,63.548,62.647,63.4724,997551.29359695,0
+BNS.US,D,20211104,000000,63.3395,63.4345,62.6091,63.1494,1179986.5116022,0
+BNS.US,D,20211105,000000,63.3589,63.6809,63.0689,63.1882,1002599.8659281,0
+BNS.US,D,20211108,000000,63.3395,63.6053,62.9224,62.9981,1059265.1160012,0
+BNS.US,D,20211109,000000,62.8177,63.2493,62.5141,63.1397,804087.98120204,0
+BNS.US,D,20211110,000000,63.2444,63.615,62.7798,62.7982,912451.35423142,0
+BNS.US,D,20211111,000000,62.7129,62.7798,62.1823,62.3055,845162.14298364,0
+BNS.US,D,20211112,000000,62.3336,63.0834,62.1251,63.0456,908652.29582011,0
+BNS.US,D,20211115,000000,63.3395,63.3773,62.7604,62.8652,854158.23082546,0
+BNS.US,D,20211116,000000,62.8371,62.9224,62.4568,62.4568,761415.84369791,0
+BNS.US,D,20211117,000000,62.4568,62.5518,61.8312,62.1057,788485.55243764,0
+BNS.US,D,20211118,000000,62.0019,62.324,61.6789,62.3055,799549.73015005,0
+BNS.US,D,20211119,000000,62.0591,62.0872,61.6226,61.9262,933600.30518114,0
+BNS.US,D,20211122,000000,62.1057,62.1348,61.4704,61.48,1107474.497122,0
+BNS.US,D,20211123,000000,61.6314,62.452,61.6314,62.4384,1200324.1032657,0
+BNS.US,D,20211124,000000,62.4384,62.4908,62.163,62.3715,767992.2870102,0
+BNS.US,D,20211126,000000,61.4607,61.5654,60.6643,60.9767,1465186.0018955,0
+BNS.US,D,20211129,000000,61.1949,61.4607,60.1512,60.5692,1650857.3784769,0
+BNS.US,D,20211130,000000,60.4072,60.5121,58.9271,59.2317,2006838.9456618,0
+BNS.US,D,20211201,000000,60.2937,62.0204,60.1134,61.0533,3251087.7932077,0
+BNS.US,D,20211202,000000,61.4132,62.8749,61.3569,62.7129,2563356.156504,0
+BNS.US,D,20211203,000000,62.8749,62.9787,61.8361,62.0204,1774715.9612545,0
+BNS.US,D,20211206,000000,62.6848,63.387,62.4384,63.0166,1665577.3122616,0
+BNS.US,D,20211207,000000,63.8041,64.2504,63.5296,64.098,1879168.933048,0
+BNS.US,D,20211208,000000,64.2687,64.488,63.7236,64.098,1131440.0091516,0
+BNS.US,D,20211209,000000,63.71,64.1175,63.4345,63.9845,1171525.4878894,0
+BNS.US,D,20211210,000000,64.2687,64.5073,64.0602,64.2319,1338561.3746899,0
+BNS.US,D,20211213,000000,63.8808,64.0418,63.3492,63.5674,1201348.8696323,0
+BNS.US,D,20211214,000000,63.2823,64.0321,63.2067,63.5859,1130114.204778,0
+BNS.US,D,20211215,000000,63.5955,64.2687,63.1494,64.0224,1450686.6918556,0
+BNS.US,D,20211216,000000,64.7052,65.0854,64.4967,64.5917,1673866.1669773,0
+BNS.US,D,20211217,000000,64.5733,64.7818,63.7004,64.2881,3781692.0235429,0
+BNS.US,D,20211220,000000,63.6528,63.8041,62.9031,63.6528,2829051.0644137,0
+BNS.US,D,20211221,000000,64.3076,64.6771,64.1465,64.4113,2396303.7744703,0
+BNS.US,D,20211222,000000,64.4782,65.5598,64.3172,65.5598,1400751.4969546,0
+BNS.US,D,20211223,000000,65.7393,66.3746,65.6354,66.2145,1439735.918872,0
+BNS.US,D,20211227,000000,66.4134,67.2777,66.1476,67.2777,902023.2739518,0
+BNS.US,D,20211228,000000,67.2485,67.8751,67.2485,67.6094,1247421.0870932,0
+BNS.US,D,20211229,000000,67.4289,67.8169,67.0778,67.7131,1390249.1881253,0
+BNS.US,D,20211230,000000,67.9876,68.1875,67.7229,68.0555,1878948.3093032,0
+BNS.US,D,20211231,000000,67.78,68.2777,67.7044,68.0168,3871161.1378194,0
+BNS.US,D,20220103,000000,67.846,68.8442,67.7985,68.5173,3425160.9588998,0
+BNS.US,D,20220104,000000,68.4794,69.0255,68.4503,68.6036,2762971.1599546,0
+BNS.US,D,20220105,000000,68.8344,69.0449,67.8082,67.8169,1620179.3374606,0
+BNS.US,D,20220106,000000,68.3349,69.0353,67.9992,68.7859,2564568.5561489,0
+BNS.US,D,20220107,000000,68.9877,69.5871,68.8247,69.4668,2453378.3125189,0
+BNS.US,D,20220110,000000,69.2845,69.5726,68.46,68.8151,1487066.9288214,0
+BNS.US,D,20220111,000000,68.9586,70.0236,68.8626,70.0139,1438804.9691446,0
+BNS.US,D,20220112,000000,70.2632,70.9732,70.1769,70.3884,2950279.6884376,0
+BNS.US,D,20220113,000000,70.6754,71.2128,70.6086,70.6279,2098300.8903072,0
+BNS.US,D,20220114,000000,70.3593,70.8626,70.0431,70.5319,2224501.7962084,0
+BNS.US,D,20220118,000000,70.9257,71.0024,70.3641,70.7433,1787781.2169524,0
+BNS.US,D,20220119,000000,71.1556,71.1556,69.6492,69.8607,1810591.0317014,0
+BNS.US,D,20220120,000000,69.784,70.7239,69.7161,69.784,1781685.1973089,0
+BNS.US,D,20220121,000000,69.0934,69.4959,68.172,68.5464,3111716.4744967,0
+BNS.US,D,20220124,000000,66.9061,67.5967,65.9371,67.5105,2503617.6382832,0
+BNS.US,D,20220125,000000,67.2039,68.5939,66.3493,68.0759,1763828.0763476,0
+BNS.US,D,20220126,000000,69.0449,69.4572,68.0759,68.5075,3016010.1001418,0
+BNS.US,D,20220127,000000,69.0353,69.5434,67.9711,68.2302,1769368.4128204,0
+BNS.US,D,20220128,000000,68.1622,68.1622,66.9876,67.8363,1911370.7212372,0
+BNS.US,D,20220131,000000,67.6637,69.1981,67.558,69.0255,1578078.3474082,0
+BNS.US,D,20220201,000000,69.2272,69.9751,68.9392,69.7355,1775673.715736,0
+BNS.US,D,20220202,000000,70.0139,70.6852,69.7937,70.5028,1381476.8168846,0
+BNS.US,D,20220203,000000,70.2254,70.6745,70.1003,70.1478,1524177.0798589,0
+BNS.US,D,20220204,000000,70.139,70.3884,69.621,70.1963,1141612.4133157,0
+BNS.US,D,20220207,000000,70.3884,70.9344,70.1865,70.7433,1191351.7273217,0
+BNS.US,D,20220208,000000,70.8966,71.5203,70.82,71.3283,1291970.5883332,0
+BNS.US,D,20220209,000000,71.6066,71.8075,70.9974,71.1935,1291164.3838075,0
+BNS.US,D,20220210,000000,70.8578,71.175,70.1342,70.2535,1409812.5347774,0
+BNS.US,D,20220211,000000,70.1574,71.0072,69.7549,70.1003,1630197.0988127,0
+BNS.US,D,20220214,000000,69.9276,70.0808,69.3039,69.6977,1478891.4788345,0
+BNS.US,D,20220215,000000,70.139,70.2632,69.6589,70.0906,1285859.1044086,0
+BNS.US,D,20220216,000000,70.0333,70.7046,69.8985,70.1672,1199486.9701775,0
+BNS.US,D,20220217,000000,69.8985,70.0139,69.302,69.4668,1531938.0871101,0
+BNS.US,D,20220218,000000,69.7744,69.8121,68.9926,69.0546,1279432.1491478,0
+BNS.US,D,20220222,000000,68.5851,69.2564,68.0953,68.8917,1871137.8163522,0
+BNS.US,D,20220223,000000,69.2942,69.4387,68.2873,68.5075,1915493.4986014,0
+BNS.US,D,20220224,000000,65.6878,66.6471,65.4385,66.5035,3293092.9047168,0
+BNS.US,D,20220225,000000,67.3086,69.3679,67.0399,69.2661,3702577.7919483,0
+BNS.US,D,20220228,000000,68.2302,69.6298,68.0672,69.3902,3529633.5187828,0
+BNS.US,D,20220301,000000,69.525,70.561,68.0187,68.3737,2736910.7533003,0
+BNS.US,D,20220302,000000,69.007,70.9539,69.007,70.7909,2268881.1903554,0
+BNS.US,D,20220303,000000,70.8297,71.4049,70.4077,70.9926,1906186.0632317,0
+BNS.US,D,20220304,000000,70.0236,70.2923,69.3708,70.2729,1828798.6763696,0
+BNS.US,D,20220307,000000,69.7355,70.3884,68.9256,68.9974,2438410.9502351,0
+BNS.US,D,20220308,000000,69.2079,69.5057,67.0788,67.3184,2205804.4493026,0
+BNS.US,D,20220309,000000,68.5939,69.7501,68.0953,69.3708,1679087.9392577,0
+BNS.US,D,20220310,000000,68.6996,69.688,68.5939,69.17,1315522.6885792,0
+BNS.US,D,20220311,000000,69.5726,70.4746,69.0216,69.074,1549530.2533871,0
+BNS.US,D,20220314,000000,69.4766,70.2438,68.9392,69.1797,2357393.5811026,0
+BNS.US,D,20220315,000000,69.5057,69.5057,68.4891,68.9877,1548237.4394799,0
+BNS.US,D,20220316,000000,69.8704,70.5416,68.9304,70.1574,1912956.3255349,0
+BNS.US,D,20220317,000000,69.9082,70.5319,69.8888,70.5222,1533912.3603415,0
+BNS.US,D,20220318,000000,70.2632,71.0499,70.1197,70.753,2540365.9251411,0
+BNS.US,D,20220321,000000,71.0401,71.3379,70.4746,70.7618,1511954.1120097,0
+BNS.US,D,20220322,000000,71.1459,71.7696,71.0024,71.5388,1493894.924441,0
+BNS.US,D,20220323,000000,71.0596,71.1362,69.3902,69.4193,2118227.1320912,0
+BNS.US,D,20220324,000000,69.8219,70.0479,69.0216,69.8121,2050158.5210716,0
+BNS.US,D,20220325,000000,69.9946,70.8578,69.8801,70.7909,1806320.82819,0
+BNS.US,D,20220328,000000,70.5513,70.561,70.0042,70.4552,1238323.9659476,0
+BNS.US,D,20220329,000000,70.9829,71.1935,70.3399,70.7239,1196687.9352829,0
+BNS.US,D,20220330,000000,70.8005,70.9829,69.947,70.3117,2290584.7935237,0
+BNS.US,D,20220331,000000,69.851,70.2632,68.6802,68.7956,1718041.4326126,0
+BNS.US,D,20220401,000000,69.2757,69.3427,67.9615,68.2873,3383016.6688602,0
+BNS.US,D,20220404,000000,68.7714,68.9169,67.9954,68.7714,3525046.8129831,0
+BNS.US,D,20220405,000000,68.8199,69.8189,68.6356,69.2661,1567497.6862209,0
+BNS.US,D,20220406,000000,68.7908,69.1303,67.942,68.0924,1782564.5994323,0
+BNS.US,D,20220407,000000,68.0342,68.1215,66.7635,67.4329,2071802.3290193,0
+BNS.US,D,20220408,000000,67.4329,68.0391,67.3164,67.5589,1020093.0608055,0
+BNS.US,D,20220411,000000,67.5007,67.8402,66.6956,66.7441,1609103.8192753,0
+BNS.US,D,20220412,000000,66.8217,67.0642,65.5899,65.8033,1232423.8271991,0
+BNS.US,D,20220413,000000,65.4734,65.8809,64.9594,65.8033,1238675.5206065,0
+BNS.US,D,20220414,000000,65.6093,66.1427,65.4443,65.4832,974686.83838769,0
+BNS.US,D,20220418,000000,65.4153,65.5656,64.8526,65.0758,1238431.1849638,0
+BNS.US,D,20220419,000000,65.3377,66.0651,65.1534,65.9972,1316398.9978465,0
+BNS.US,D,20220420,000000,66.6569,67.5686,66.6471,66.8508,1419745.7580591,0
+BNS.US,D,20220421,000000,67.4134,67.9276,66.458,66.6665,1535440.2313226,0
+BNS.US,D,20220422,000000,66.1524,66.2785,64.8308,64.8915,1342801.680591,0
+BNS.US,D,20220425,000000,64.4065,64.9157,63.5141,64.7363,1765776.575777,0
+BNS.US,D,20220426,000000,63.9021,64.3289,63.1746,63.2037,1459016.7846544,0
+BNS.US,D,20220427,000000,63.0485,63.3492,61.9137,62.0204,2562424.1758246,0
+BNS.US,D,20220428,000000,62.098,63.0485,61.8312,62.2823,3308943.7929321,0
+BNS.US,D,20220429,000000,62.5927,62.9418,61.3511,61.419,1630545.5606155,0
+BNS.US,D,20220502,000000,61.4481,61.642,60.6332,61.5353,1806304.3329567,0
+BNS.US,D,20220503,000000,61.8748,62.8642,61.5839,62.5732,1535249.505188,0
+BNS.US,D,20220504,000000,62.6605,63.5588,62.1561,63.5238,1660889.5731582,0
+BNS.US,D,20220505,000000,63.0679,63.3104,61.5644,62.3599,2025530.1068551,0
+BNS.US,D,20220506,000000,61.9233,62.2241,61.254,61.8069,1630453.8058804,0
+BNS.US,D,20220509,000000,61.0407,61.4481,60.5265,60.6915,1786255.4078753,0
+BNS.US,D,20220510,000000,61.1279,61.6226,59.7894,60.2744,1977285.6733636,0
+BNS.US,D,20220511,000000,60.3713,61.5063,59.8088,60.1289,1983819.8476407,0
+BNS.US,D,20220512,000000,59.673,59.9931,59.0813,59.8088,2012309.1773933,0
+BNS.US,D,20220513,000000,60.1483,61.0601,60.1483,60.866,1713309.3625698,0
+BNS.US,D,20220516,000000,60.9243,61.7002,60.5363,61.4868,1305349.2534631,0
+BNS.US,D,20220517,000000,61.8943,62.6703,61.7778,62.5538,1769607.5937028,0
+BNS.US,D,20220518,000000,62.2823,62.2823,60.478,60.7012,1598258.2034036,0
+BNS.US,D,20220519,000000,60.5265,61.5063,60.1968,60.9243,1490295.8707329,0
+BNS.US,D,20220520,000000,61.3316,61.6324,59.8282,60.6721,1465848.9040824,0
+BNS.US,D,20220523,000000,61.6615,62.3308,61.3898,62.0009,1300042.9431122,0
+BNS.US,D,20220524,000000,62.0009,62.0009,60.546,61.6809,2144671.0529189,0
+BNS.US,D,20220525,000000,62.5538,63.9118,62.3453,63.3978,1820918.0786773,0
+BNS.US,D,20220526,000000,63.8051,64.5423,63.6306,64.067,1674842.4785961,0
+BNS.US,D,20220527,000000,64.3192,65.1728,64.2803,65.0467,1490637.1158711,0
+BNS.US,D,20220531,000000,65.0176,65.8712,64.8139,65.6771,1380695.3552087,0
+BNS.US,D,20220601,000000,66.1233,66.1331,65.0273,65.5219,1161181.9456803,0
+BNS.US,D,20220602,000000,65.3667,66.5307,65.1728,66.3465,1113814.8524081,0
+BNS.US,D,20220603,000000,66.1718,66.4143,65.4832,65.6577,1163284.0569694,0
+BNS.US,D,20220606,000000,66.2009,66.395,65.2213,65.2504,898930.41771463,0
+BNS.US,D,20220607,000000,64.9594,66.0264,64.8235,66.0264,853180.88825452,0
+BNS.US,D,20220608,000000,65.9779,65.9779,64.8042,65.2406,923948.53181704,0
+BNS.US,D,20220609,000000,64.9691,65.0563,63.6354,63.6402,1144006.2840432,0
+BNS.US,D,20220610,000000,62.4471,62.6217,61.7391,62.1852,1595295.2471284,0
+BNS.US,D,20220613,000000,60.7982,61.3705,60.3908,60.9825,2075554.994587,0
+BNS.US,D,20220614,000000,60.9145,61.1764,60.027,60.4102,1408856.8422002,0
+BNS.US,D,20220615,000000,60.7593,61.545,59.7991,60.9243,1620716.4634937,0
+BNS.US,D,20220616,000000,59.9057,60.2453,58.7128,59.5372,1870510.9974881,0
+BNS.US,D,20220617,000000,59.3238,59.867,58.5866,59.0328,1520435.7547641,0
+BNS.US,D,20220621,000000,60.4296,60.6527,60.0953,60.2065,1547433.2968583,0
+BNS.US,D,20220622,000000,59.4014,59.5372,58.3733,58.412,1894416.7142972,0
+BNS.US,D,20220623,000000,58.4217,58.5187,56.1908,56.4721,2107620.6971018,0
+BNS.US,D,20220624,000000,56.7727,57.3256,56.6709,56.8213,2080748.9311613,0
+BNS.US,D,20220627,000000,57.0831,58.1744,56.9861,57.8882,1598337.5867136,0
+BNS.US,D,20220628,000000,58.4896,58.7952,57.5099,57.7136,1334550.9711024,0
+BNS.US,D,20220629,000000,57.9658,58.1114,57.3839,57.7621,4109122.4038504,0
+BNS.US,D,20220630,000000,56.9668,57.5633,56.4042,57.4323,4081557.8381128,0
+BNS.US,D,20220701,000000,56.974,57.9477,56.4725,57.8198,4223910.9662509,0
+BNS.US,D,20220705,000000,56.4725,56.8573,55.421,56.4134,1797682.3487938,0
+BNS.US,D,20220706,000000,56.4725,56.6987,55.725,56.3839,1478684.242997,0
+BNS.US,D,20220707,000000,56.8659,57.515,56.8023,57.1019,1151784.7485075,0
+BNS.US,D,20220708,000000,57.4264,57.6625,56.856,57.3674,1867943.8031047,0
+BNS.US,D,20220711,000000,56.8954,57.1511,56.5708,57.0429,945639.94761387,0
+BNS.US,D,20220712,000000,56.6101,57.2052,56.3643,56.62,1380312.9197116,0
+BNS.US,D,20220713,000000,56.2659,56.3938,55.4988,56.1872,1405351.0996833,0
+BNS.US,D,20220714,000000,54.889,54.889,53.3351,53.8465,1855519.7819443,0
+BNS.US,D,20220715,000000,54.4366,54.9136,54.0235,54.6923,1457036.0038182,0
+BNS.US,D,20220718,000000,55.4988,56.4725,55.3857,55.5775,1384194.9814835,0
+BNS.US,D,20220719,000000,56.2561,57.3281,56.1381,57.1707,1372528.4605903,0
+BNS.US,D,20220720,000000,56.8855,57.2691,56.7282,57.2199,1293353.9225989,0
+BNS.US,D,20220721,000000,57.0429,57.5248,56.6003,57.4953,753465.68856033,0
+BNS.US,D,20220722,000000,57.4264,57.8985,56.8656,57.1707,717080.25626438,0
+BNS.US,D,20220725,000000,57.692,58.287,57.5838,57.987,1145664.7564161,0
+BNS.US,D,20220726,000000,57.633,58.0952,57.6035,57.869,793401.71271257,0
+BNS.US,D,20220727,000000,57.987,59.2066,57.987,58.8033,1379817.748396,0
+BNS.US,D,20220728,000000,58.9705,59.3885,58.2919,59.2164,1065933.0235974,0
+BNS.US,D,20220729,000000,59.3443,60.2196,59.2164,59.9442,975188.55870658,0
+BNS.US,D,20220801,000000,59.6885,59.8311,59.3148,59.6295,734258.73547746,0
+BNS.US,D,20220802,000000,59.4229,59.6492,58.7738,59.1574,922354.6944349,0
+BNS.US,D,20220803,000000,59.6492,59.9398,59.1672,59.7573,781779.93009017,0
+BNS.US,D,20220804,000000,59.6295,59.9049,59.4918,59.7672,620336.79596921,0
+BNS.US,D,20220805,000000,59.4525,59.8262,59.1082,59.6688,823928.46508986,0
+BNS.US,D,20220808,000000,60.1311,60.3868,59.8213,59.895,906600.72243564,0
+BNS.US,D,20220809,000000,59.9245,59.9245,59.0394,59.3443,766050.36078408,0
+BNS.US,D,20220810,000000,60.0917,61.4981,59.9147,61.1047,959935.8586962,0
+BNS.US,D,20220811,000000,61.5866,61.8227,61.2473,61.3703,794125.65927662,0
+BNS.US,D,20220812,000000,61.626,61.98,61.3899,61.9309,951700.96653007,0
+BNS.US,D,20220815,000000,61.1834,61.8522,60.9179,61.803,849537.05801443,0
+BNS.US,D,20220816,000000,61.803,62.698,61.6653,62.4915,869821.79671232,0
+BNS.US,D,20220817,000000,61.862,62.398,61.6948,62.1964,677043.57100281,0
+BNS.US,D,20220818,000000,62.2554,62.3734,61.9407,62.1964,982134.17525021,0
+BNS.US,D,20220819,000000,61.8719,61.98,61.149,61.4883,753530.76240878,0
+BNS.US,D,20220822,000000,60.7802,61.0752,60.5146,60.8195,1034856.1938449,0
+BNS.US,D,20220823,000000,60.3769,60.3868,57.987,58.1149,1877717.0817194,0
+BNS.US,D,20220824,000000,57.4658,57.4855,56.4134,56.9052,2512612.1177225,0
+BNS.US,D,20220825,000000,56.9839,57.928,56.7773,57.6035,1829513.6284768,0
+BNS.US,D,20220826,000000,57.7903,57.928,56.1971,56.4134,1617296.6240993,0
+BNS.US,D,20220829,000000,56.1086,56.3151,55.8135,56.1872,1133895.5408558,0
+BNS.US,D,20220830,000000,56.4331,56.4921,54.8989,55.2332,1330489.7377098,0
+BNS.US,D,20220831,000000,55.1251,55.1939,54.3776,54.3776,1692329.8217039,0
+BNS.US,D,20220901,000000,54.0039,54.1022,52.7794,53.3646,2162139.6216304,0
+BNS.US,D,20220902,000000,53.935,54.5546,53.2859,53.4531,1615120.7172916,0
+BNS.US,D,20220906,000000,53.8268,54.0137,52.6565,52.8729,1766419.4485059,0
+BNS.US,D,20220907,000000,52.3319,53.2466,52.1746,53.1384,1761361.9903463,0
+BNS.US,D,20220908,000000,53.1384,54.6825,52.8433,54.535,1707029.3940024,0
+BNS.US,D,20220909,000000,55.2824,55.5185,55.1005,55.3906,1642190.4214698,0
+BNS.US,D,20220912,000000,55.9315,56.3053,55.4742,55.7447,1400808.1316381,0
+BNS.US,D,20220913,000000,54.7415,54.8939,53.5269,53.8072,1822859.8274724,0
+BNS.US,D,20220914,000000,53.9744,54.1121,53.3449,53.6203,1370451.1813341,0
+BNS.US,D,20220915,000000,53.4236,53.9055,52.9319,53.0302,1867842.1252165,0
+BNS.US,D,20220916,000000,52.4008,52.8101,52.1746,52.745,1502564.311822,0
+BNS.US,D,20220919,000000,52.2729,53.1531,52.0369,53.1286,1294895.3593842,0
+BNS.US,D,20220920,000000,52.6663,52.7253,51.85,52.3221,1378818.2547549,0
+BNS.US,D,20220921,000000,52.3614,52.4401,51.3484,51.3583,1853291.0026347,0
+BNS.US,D,20220922,000000,51.4271,51.673,50.8665,50.9649,1292829.2646957,0
+BNS.US,D,20220923,000000,50.2371,50.2666,49.4404,50.0994,2178911.3892906,0
+BNS.US,D,20220926,000000,49.529,49.5585,47.7685,48.2111,3130109.050274,0
+BNS.US,D,20220927,000000,48.4078,48.7815,47.6111,47.8373,2225704.5702237,0
+BNS.US,D,20220928,000000,47.7193,48.6832,47.503,48.4078,4025428.6110128,0
+BNS.US,D,20220929,000000,47.9357,47.975,46.8735,47.4538,2293225.8054473,0
+BNS.US,D,20220930,000000,47.6111,47.8619,46.7407,46.785,4638793.3541874,0
+BNS.US,D,20221003,000000,47.49,48.34,47.35,48.08,3059343,0
+BNS.US,D,20221004,000000,48.6,49.88,48.48,49.66,2281542,0
+BNS.US,D,20221005,000000,48.75,49.01,48.12,48.89,1926770,0
+BNS.US,D,20221006,000000,48.45,48.54,47.33,47.53,2235789,0
+BNS.US,D,20221007,000000,47.43,47.68,46.85,47.18,1804293,0
+BNS.US,D,20221010,000000,47.52,47.55,46.9,46.92,1056073,0
+BNS.US,D,20221011,000000,46.73,47.14,46.04,46.42,1675215,0
+BNS.US,D,20221012,000000,46.41,46.955,46.13,46.29,1506389,0
+BNS.US,D,20221013,000000,45.56,48.23,45.26,47.9,2484458,0
+BNS.US,D,20221014,000000,48.25,48.4,47.09,47.15,1667638,0
+BNS.US,D,20221017,000000,48.2,48.49,47.98,48.18,1828129,0
+BNS.US,D,20221018,000000,49,49.1,48.02,48.42,2870667,0
+BNS.US,D,20221019,000000,47.78,47.85,46.73,47.13,4822277,0
+BNS.US,D,20221020,000000,47.13,47.66,46.3523,46.43,2775275,0
+BNS.US,D,20221021,000000,46.4,47.67,46.2,47.55,4047300,0
+BNS.US,D,20221024,000000,47.65,47.65,46.82,47.13,2337450,0
+BNS.US,D,20221025,000000,47.01,48.07,46.89,48.02,3678194,0
+BNS.US,D,20221026,000000,48.01,48.59,47.85,48.16,6107872,0
+BNS.US,D,20221027,000000,48.53,48.81,48.33,48.48,3210393,0
+BNS.US,D,20221028,000000,48.46,48.93,48.39,48.64,2601782,0
+BNS.US,D,20221031,000000,48.49,48.75,48.25,48.32,3502699,0
+BNS.US,D,20221101,000000,49.01,49.1051,47.98,48.41,2007142,0
+BNS.US,D,20221102,000000,48.45,49.055,47.74,47.81,1931717,0
+BNS.US,D,20221103,000000,47.28,47.51,46.88,47.17,1762493,0
+BNS.US,D,20221104,000000,48.17,49.02,48.138,48.85,1665917,0
+BNS.US,D,20221107,000000,49.05,49.2,48.6,49.06,1171818,0
+BNS.US,D,20221108,000000,49.12,49.92,48.97,49.48,1423471,0
+BNS.US,D,20221109,000000,49.2,49.44,48.69,48.77,1604162,0
+BNS.US,D,20221110,000000,50.16,52.11,50,51.81,4941652,0
+BNS.US,D,20221111,000000,52.16,52.22,51.28,51.8,1479745,0
+BNS.US,D,20221114,000000,51.66,51.85,51.28,51.44,1300718,0
+BNS.US,D,20221115,000000,52.11,52.36,51.42,52.35,3086806,0
+BNS.US,D,20221116,000000,52.35,52.37,51.36,51.62,1346993,0
+BNS.US,D,20221117,000000,51.12,51.73,51.03,51.61,1143638,0
+BNS.US,D,20221118,000000,51.73,51.97,51.35,51.55,985438,0
+BNS.US,D,20221121,000000,51.4,52.21,51.16,52.15,1701958,0
+BNS.US,D,20221122,000000,52.54,53.01,52.1429,52.72,1286476,0
+BNS.US,D,20221123,000000,52.68,53.12,52.425,53.12,1277315,0
+BNS.US,D,20221125,000000,53.26,53.495,53.13,53.36,477210,0
+BNS.US,D,20221128,000000,53.01,53.31,52.6,52.87,2187396,0
+BNS.US,D,20221129,000000,52.5,52.55,51,51.3,2081390,0
+BNS.US,D,20221130,000000,51.63,52.2988,50.47,52.2,2306451,0
+BNS.US,D,20221201,000000,52.36,52.44,51.52,52.23,1378859,0
+BNS.US,D,20221202,000000,51.78,51.83,51.12,51.21,1184054,0
+BNS.US,D,20221205,000000,51.21,51.34,49.8,49.97,1222954,0
+BNS.US,D,20221206,000000,49.98,50.22,49.5118,50.06,1299242,0
+BNS.US,D,20221207,000000,49.92,50.29,49.62,49.8,1055232,0
+BNS.US,D,20221208,000000,50.15,50.35,49.7,50.18,1635361,0
+BNS.US,D,20221209,000000,50,50.525,49.94,50.3,915659,0
+BNS.US,D,20221212,000000,50.27,50.27,49.37,50.07,1372101,0
+BNS.US,D,20221213,000000,51,51.112,49.645,49.91,1915172,0
+BNS.US,D,20221214,000000,49.85,50.12,49.025,49.19,1693722,0
+BNS.US,D,20221215,000000,48.75,48.8,47.59,47.96,1837340,0
+BNS.US,D,20221216,000000,47.52,48.08,47.44,47.64,1387518,0
+BNS.US,D,20221219,000000,47.83,48.0752,46.86,47.22,6041268,0
+BNS.US,D,20221220,000000,47.53,48.47,47.26,47.99,2158740,0
+BNS.US,D,20221221,000000,48.39,48.8,48.27,48.41,1058700,0
+BNS.US,D,20221222,000000,48.05,48.27,47.475,48.25,1273124,0
+BNS.US,D,20221223,000000,48.32,48.84,48.28,48.83,851452,0
+BNS.US,D,20221227,000000,48.85,49.045,48.6,48.93,687093,0
+BNS.US,D,20221228,000000,49.19,49.38,48.05,48.1,1665037,0
+BNS.US,D,20221229,000000,48.31,49.225,48.26,49.21,1849769,0
+BNS.US,D,20221230,000000,49.08,49.23,48.54,48.98,5014970,0
+BNS.US,D,20230103,000000,48.29,48.47,47.62,47.67,3153004,0
+BNS.US,D,20230104,000000,48.38,49.5,48.37,49.24,1790039,0
+BNS.US,D,20230105,000000,49.09,49.13,48.56,48.96,1149538,0
+BNS.US,D,20230106,000000,49.28,50.33,49.13,49.98,1946435,0
+BNS.US,D,20230109,000000,50.32,50.65,50.11,50.26,1134715,0
+BNS.US,D,20230110,000000,50.28,50.515,50.11,50.33,938369,0
+BNS.US,D,20230111,000000,50.58,50.89,50.2401,50.44,1472604,0
+BNS.US,D,20230112,000000,50.88,51.49,50.59,51.29,1132496,0
+BNS.US,D,20230113,000000,50.75,51.71,50.57,51.65,1138013,0
+BNS.US,D,20230117,000000,51.96,52.16,51.67,52.01,1266390,0
+BNS.US,D,20230118,000000,52.15,52.55,51.26,51.26,1220714,0
+BNS.US,D,20230119,000000,51.06,51.285,50.72,51.2,1140975,0
+BNS.US,D,20230120,000000,51.31,51.69,50.84,51.67,1082369,0
+BNS.US,D,20230123,000000,51.66,52.1819,51.35,52.04,1051120,0
+BNS.US,D,20230124,000000,52,52.16,51.55,51.9,735872,0
+BNS.US,D,20230125,000000,51.74,52.6134,51.71,52.37,1447394,0
+BNS.US,D,20230126,000000,52.68,53.41,52.62,53.39,1053549,0
+BNS.US,D,20230127,000000,53.34,53.62,52.97,53.31,1176530,0
+BNS.US,D,20230130,000000,52.96,53.32,52.96,53.06,1140842,0
+BNS.US,D,20230131,000000,53.15,54.14,52.92,54.13,1419919,0
+BNS.US,D,20230201,000000,54.13,54.72,53.65,54.44,1537212,0
+BNS.US,D,20230202,000000,54.6,55.25,54.2173,55.13,1202362,0
+BNS.US,D,20230203,000000,54.75,55.125,54.35,54.74,1418338,0
+BNS.US,D,20230206,000000,54.39,54.45,53.935,54.16,1069166,0
+BNS.US,D,20230207,000000,53.93,55.18,53.73,55.04,2573206,0
+BNS.US,D,20230208,000000,54.9,55.29,54.34,54.46,1231121,0
+BNS.US,D,20230209,000000,54.87,55.0926,54.13,54.32,1268585,0
+BNS.US,D,20230210,000000,54.5,55.1885,54.39,55.12,1048322,0
+BNS.US,D,20230213,000000,55.06,55.73,55.02,55.57,685520,0
+BNS.US,D,20230214,000000,55.59,55.91,55.05,55.44,897290,0
+BNS.US,D,20230215,000000,54.86,55.25,54.75,54.99,865008,0
+BNS.US,D,20230216,000000,54.59,54.99,54.19,54.58,815422,0
+BNS.US,D,20230217,000000,54.46,54.46,53.935,54.14,1346561,0
+BNS.US,D,20230221,000000,53.76,53.83,52.845,53.04,1101301,0
+BNS.US,D,20230222,000000,52.99,53.1,52.435,52.79,1157317,0
+BNS.US,D,20230223,000000,52.94,53.05,52.41,52.67,1308846,0
+BNS.US,D,20230224,000000,52,52.46,51.605,52.44,1295610,0
+BNS.US,D,20230227,000000,52.75,53.11,52.55,52.7,1153070,0
+BNS.US,D,20230228,000000,51.63,51.7,49.36,49.48,3817018,0
+BNS.US,D,20230301,000000,49.4,50.35,49.05,50.33,2472355,0
+BNS.US,D,20230302,000000,50.28,50.6,49.82,50.59,1351189,0
+BNS.US,D,20230303,000000,50.76,51.71,50.76,51.48,982577,0
+BNS.US,D,20230306,000000,51.5,52.11,51.42,51.65,1118807,0
+BNS.US,D,20230307,000000,51.38,51.45,49.9,50.21,1178963,0
+BNS.US,D,20230308,000000,50.15,50.31,49.59,49.82,1031306,0
+BNS.US,D,20230309,000000,49.73,49.755,48.515,48.67,1537629,0
+BNS.US,D,20230310,000000,48.59,48.67,47.27,47.53,3161393,0
+BNS.US,D,20230313,000000,47.19,48.19,46.36,47.88,4258623,0
+BNS.US,D,20230314,000000,49.06,49.23,47.865,48.28,2783681,0
+BNS.US,D,20230315,000000,47.04,47.48,46.36,47.4,2633768,0
+BNS.US,D,20230316,000000,47.05,48.385,46.74,47.94,1996136,0
+BNS.US,D,20230317,000000,47.7,48.02,47.42,47.92,2329119,0
+BNS.US,D,20230320,000000,48.31,48.49,47.83,48.15,1743302,0
+BNS.US,D,20230321,000000,48.82,48.95,48.34,48.58,2116151,0
+BNS.US,D,20230322,000000,49,49.0839,48.44,48.44,2108205,0
+BNS.US,D,20230323,000000,48.79,49.105,48.125,48.26,2088032,0
+BNS.US,D,20230324,000000,47.64,48.06,46.99,48.05,2428097,0
+BNS.US,D,20230327,000000,48.65,48.92,48.33,48.7,1386522,0
+BNS.US,D,20230328,000000,48.5,49.16,48.5,49.03,1360626,0
+BNS.US,D,20230329,000000,49.36,50.045,49.32,50.01,2986159,0
+BNS.US,D,20230330,000000,50.3,50.64,49.955,50.11,1339151,0
+BNS.US,D,20230331,000000,50.35,50.435,49.95,50.36,1273807,0
+BNS.US,D,20230403,000000,49.62,50.298,49.56,50.21,1304232,0
+BNS.US,D,20230404,000000,50.44,50.69,49.695,49.9,1464766,0
+BNS.US,D,20230405,000000,49.69,50.15,49.55,50.13,1241317,0
+BNS.US,D,20230406,000000,50.2,50.24,49.625,50.03,1043209,0
+BNS.US,D,20230410,000000,49.76,50.2,49.68,50.05,1261458,0
+BNS.US,D,20230411,000000,50.25,50.625,50.17,50.53,1153090,0
+BNS.US,D,20230412,000000,50.8,51.08,50.48,50.61,870441,0
+BNS.US,D,20230413,000000,50.83,51.37,50.63,51.34,1225397,0
+BNS.US,D,20230414,000000,51.67,51.8,50.955,51.22,1077817,0
+BNS.US,D,20230417,000000,51.22,51.35,50.79,51.32,1613734,0
+BNS.US,D,20230418,000000,51.47,51.66,51.2304,51.54,993106,0
+BNS.US,D,20230419,000000,51.27,51.49,51.06,51.27,1043252,0
+BNS.US,D,20230420,000000,51,51.25,50.92,51.02,911447,0
+BNS.US,D,20230421,000000,50.78,50.97,50.235,50.36,1816394,0
+BNS.US,D,20230424,000000,50.24,50.36,49.79,50.01,1569592,0
+BNS.US,D,20230425,000000,49.43,49.58,48.68,48.72,1331627,0
+BNS.US,D,20230426,000000,48.67,49.19,48.57,48.81,1087873,0
+BNS.US,D,20230427,000000,49.04,49.77,49.04,49.59,1050578,0
+BNS.US,D,20230428,000000,49.2,49.96,49.14,49.91,917032,0
+BNS.US,D,20230501,000000,49.89,50.29,49.8,49.81,970786,0
+BNS.US,D,20230502,000000,49.56,49.56,48.15,48.38,1824107,0
+BNS.US,D,20230503,000000,48.42,49.18,48.31,48.57,1362764,0
+BNS.US,D,20230504,000000,48.46,48.66,47.85,48.49,1854239,0
+BNS.US,D,20230505,000000,49.15,50.065,49.06,50.03,1963582,0
+BNS.US,D,20230508,000000,50.42,50.79,50.17,50.32,1038809,0
+BNS.US,D,20230509,000000,49.49,49.49,48.81,49.22,1493944,0
+BNS.US,D,20230510,000000,49.53,49.65,48.98,49.44,905688,0
+BNS.US,D,20230511,000000,49,49.42,48.76,49.34,696882,0
+BNS.US,D,20230512,000000,49.52,49.65,48.74,49.08,714521,0
+BNS.US,D,20230515,000000,49.19,49.85,49.16,49.84,877339,0
+BNS.US,D,20230516,000000,49.64,50.04,49.02,49.1,973218,0
+BNS.US,D,20230517,000000,49.46,49.8,49.04,49.8,1293543,0
+BNS.US,D,20230518,000000,49.6,49.735,49.29,49.66,891928,0
+BNS.US,D,20230519,000000,49.82,49.87,49.02,49.26,829976,0
+BNS.US,D,20230522,000000,49.43,49.645,49.05,49.53,474413,0
+BNS.US,D,20230523,000000,49.3,49.7,49.04,49.19,1691181,0
+BNS.US,D,20230524,000000,48.59,48.86,47.85,48.29,2061948,0
+BNS.US,D,20230525,000000,48.13,49.11,48.1,48.96,1558470,0
+BNS.US,D,20230526,000000,49.08,49.43,48.98,49.06,1086946,0
+BNS.US,D,20230530,000000,49.34,49.54,48.75,48.84,899788,0
+BNS.US,D,20230531,000000,48.53,48.84,48.27,48.31,1080394,0
+BNS.US,D,20230601,000000,48.58,49.17,48.15,48.76,1280952,0
+BNS.US,D,20230602,000000,49.16,49.76,48.97,49.7,1482004,0
+BNS.US,D,20230605,000000,49.8,49.8,49.01,49.05,887858,0
+BNS.US,D,20230606,000000,49.05,49.62,48.98,49.61,845784,0
+BNS.US,D,20230607,000000,49.59,49.87,49.4,49.67,805107,0
+BNS.US,D,20230608,000000,49.7,49.79,49.28,49.66,612136,0
+BNS.US,D,20230609,000000,49.57,49.95,49.46,49.54,722721,0
+BNS.US,D,20230612,000000,49.42,49.74,49.165,49.24,759887,0
+BNS.US,D,20230613,000000,49.35,49.97,49.35,49.89,1224213,0
+BNS.US,D,20230614,000000,50.12,50.3246,49.625,49.71,961599,0
+BNS.US,D,20230615,000000,49.72,50.5,49.72,50.46,959587,0
+BNS.US,D,20230616,000000,50.62,50.71,50.12,50.16,1147775,0
+BNS.US,D,20230620,000000,50.18,50.23,49.34,49.35,2520007,0
+BNS.US,D,20230621,000000,49.37,49.46,48.74,49.01,2003742,0
+BNS.US,D,20230622,000000,48.93,48.99,48.48,48.6,1245377,0
+BNS.US,D,20230623,000000,48.26,48.26,47.86,47.99,1173580,0
+BNS.US,D,20230626,000000,48.04,48.79,47.9,48.67,1438575,0
+BNS.US,D,20230627,000000,48.99,49.055,48.59,49.04,1864854,0
+BNS.US,D,20230628,000000,48.84,48.94,48.61,48.78,770722,0
+BNS.US,D,20230629,000000,49.05,49.48,48.87,49.47,1948093,0
+BNS.US,D,20230630,000000,49.74,50.21,49.71,50.04,1333701,0
+BNS.US,D,20230703,000000,49.27,50.0459,49.222,49.69,1230361,0
+BNS.US,D,20230705,000000,49.08,49.14,48.67,48.79,1793267,0
+BNS.US,D,20230706,000000,48.3,48.31,47.34,47.36,2250864,0
+BNS.US,D,20230707,000000,47.4,48.475,47.31,48.15,1779040,0
+BNS.US,D,20230710,000000,48.08,48.39,47.75,47.84,900145,0
+BNS.US,D,20230711,000000,47.85,48.26,47.63,48.2,797406,0
+BNS.US,D,20230712,000000,48.68,49.085,48.62,49.05,1277469,0
+BNS.US,D,20230713,000000,49.27,49.99,49.2,49.97,1461199,0
+BNS.US,D,20230714,000000,50.14,50.28,49.3,49.39,1007748,0
+BNS.US,D,20230717,000000,49.31,49.715,49.29,49.69,621444,0
+BNS.US,D,20230718,000000,49.62,50.34,49.4624,50.33,1144563,0
+BNS.US,D,20230719,000000,50.4,50.955,50.4,50.92,1547501,0
+BNS.US,D,20230720,000000,50.94,51.03,50.76,51.01,2255105,0
+BNS.US,D,20230721,000000,51.01,51.03,50.78,50.87,1292251,0
+BNS.US,D,20230724,000000,50.91,51.355,50.675,50.95,1589394,0
+BNS.US,D,20230725,000000,51,51,49.51,49.62,2494160,0
+BNS.US,D,20230726,000000,49.44,50.03,49.32,49.77,1538549,0
+BNS.US,D,20230727,000000,49.99,50.3519,49.6306,49.73,2194277,0
+BNS.US,D,20230728,000000,50.15,50.32,49.825,49.91,794293,0
+BNS.US,D,20230731,000000,50.05,50.62,50,50.36,1069897,0
+BNS.US,D,20230801,000000,49.95,49.975,49.105,49.31,1887939,0
+BNS.US,D,20230802,000000,48.84,48.89,48.2614,48.5,1920066,0
+BNS.US,D,20230803,000000,48.19,48.2618,47.79,48.09,905647,0
+BNS.US,D,20230804,000000,48.17,48.595,48.005,48.1,1243850,0
+BNS.US,D,20230807,000000,48.26,48.655,48.22,48.46,483985,0
+BNS.US,D,20230808,000000,47.68,47.77,47.21,47.57,1299971,0
+BNS.US,D,20230809,000000,47.49,47.67,47.25,47.55,952630,0
+BNS.US,D,20230810,000000,47.72,48.24,47.69,47.75,1083970,0
+BNS.US,D,20230811,000000,47.56,48.08,47.53,48.03,876682,0
+BNS.US,D,20230814,000000,47.87,47.87,47.5,47.69,1007011,0
+BNS.US,D,20230815,000000,47.42,47.49,46.73,46.83,1611529,0
+BNS.US,D,20230816,000000,46.72,46.97,46.59,46.66,962363,0
+BNS.US,D,20230817,000000,46.87,47.08,46.34,46.35,862103,0
+BNS.US,D,20230818,000000,46.13,46.23,45.95,46.06,1110685,0
+BNS.US,D,20230821,000000,46.15,46.22,45.71,45.82,1178794,0
+BNS.US,D,20230822,000000,45.94,45.965,45.305,45.44,1234220,0
+BNS.US,D,20230823,000000,45.47,46.285,45.35,46.15,1019865,0
+BNS.US,D,20230824,000000,45.99,46.27,45.89,45.95,1802220,0
+BNS.US,D,20230825,000000,46.07,46.26,45.25,45.65,1164102,0
+BNS.US,D,20230828,000000,45.93,46.29,45.76,46.19,1034153,0
+BNS.US,D,20230829,000000,46.02,47.63,46.02,47.58,1932647,0
+BNS.US,D,20230830,000000,47.69,48,47.455,47.63,1097718,0
+BNS.US,D,20230831,000000,47.61,47.92,47.26,47.44,1167149,0
+BNS.US,D,20230901,000000,47.75,48.205,47.69,48.14,1657309,0
+BNS.US,D,20230905,000000,48.13,48.27,47.27,47.29,1905429,0
+BNS.US,D,20230906,000000,47.1,47.39,46.815,47.15,1976060,0
+BNS.US,D,20230907,000000,47.05,47.35,46.525,46.61,1213808,0
+BNS.US,D,20230908,000000,46.62,46.79,46.38,46.52,1016668,0
+BNS.US,D,20230911,000000,46.89,47.27,46.5,47.07,1932823,0
+BNS.US,D,20230912,000000,47.07,47.49,46.97,47.29,1138617,0
+BNS.US,D,20230913,000000,47.48,47.945,47.43,47.83,835054,0
+BNS.US,D,20230914,000000,48.33,48.5,48.07,48.23,1565987,0
+BNS.US,D,20230915,000000,48.21,48.485,48.01,48.44,1412380,0
+BNS.US,D,20230918,000000,48.6,48.69,48.125,48.46,783993,0
+BNS.US,D,20230919,000000,48.69,48.73,48.18,48.22,888056,0
+BNS.US,D,20230920,000000,48.39,48.475,47.87,47.9,2202240,0
+BNS.US,D,20230921,000000,47.55,47.97,47.02,47.03,1553445,0
+BNS.US,D,20230922,000000,47.19,47.505,46.9291,46.97,776746,0
+BNS.US,D,20230925,000000,46.88,47,46.35,46.48,2405297,0
+BNS.US,D,20230926,000000,46.15,46.64,45.85,45.88,1353752,0
+BNS.US,D,20230927,000000,46.05,46.09,45.46,45.55,1326171,0
+BNS.US,D,20230928,000000,45.63,46.245,45.63,45.95,1531031,0
+BNS.US,D,20230929,000000,46.14,46.24,45.42,45.59,2838610,0
+BNS.US,D,20231002,000000,44.67,44.74,43.47,43.55,3000868,0
+BNS.US,D,20231003,000000,43.2,43.3,41.96,42.41,3941905,0
+BNS.US,D,20231004,000000,42.5,43.03,41.87,43.02,2593171,0
+BNS.US,D,20231005,000000,42.93,43.595,42.93,43.54,3194730,0
+BNS.US,D,20231006,000000,43.39,43.59,42.57,43.46,2704222,0
+BNS.US,D,20231009,000000,43.08,43.68,42.94,43.54,800306,0
+BNS.US,D,20231010,000000,43.65,44.35,43.65,44.31,1292078,0
+BNS.US,D,20231011,000000,44.39,44.92,44.12,44.51,2075685,0
+BNS.US,D,20231012,000000,44.56,44.56,43.56,43.73,1182141,0
+BNS.US,D,20231013,000000,43.97,44.17,43.39,43.45,1039758,0
+BNS.US,D,20231016,000000,43.81,44.19,43.34,44.15,1848290,0
+BNS.US,D,20231017,000000,43.68,44.17,43.68,43.96,1643661,0
+BNS.US,D,20231018,000000,43.6,43.64,42.75,42.76,1396097,0
+BNS.US,D,20231019,000000,42.63,43.05,42.38,42.45,1755600,0
+BNS.US,D,20231020,000000,42.55,42.58,41.26,41.33,2953280,0
+BNS.US,D,20231023,000000,41.21,41.97,41.06,41.37,2231831,0
+BNS.US,D,20231024,000000,41.5,41.5,40.73,40.91,1581811,0
+BNS.US,D,20231025,000000,40.7,40.96,40.32,40.58,1986942,0
+BNS.US,D,20231026,000000,40.48,40.885,40.29,40.58,2636957,0
+BNS.US,D,20231027,000000,40.69,40.8,39.795,39.93,1693953,0
+BNS.US,D,20231030,000000,40.32,40.78,40.31,40.64,1407609,0
+BNS.US,D,20231031,000000,40.7,40.72,40.255,40.47,1881796,0
+BNS.US,D,20231101,000000,40.61,40.86,40.205,40.76,1636176,0
+BNS.US,D,20231102,000000,41.54,42.95,41.46,42.87,2243376,0
+BNS.US,D,20231103,000000,43.48,43.75,43.22,43.3,1739626,0
+BNS.US,D,20231106,000000,43.5,43.63,43.05,43.26,973808,0
+BNS.US,D,20231107,000000,42.91,43.09,42.74,42.98,846784,0
+BNS.US,D,20231108,000000,42.69,43.17,42.44,42.49,942257,0
+BNS.US,D,20231109,000000,42.72,43.25,42.68,42.69,1116766,0
+BNS.US,D,20231110,000000,42.78,42.8,42.36,42.75,1104106,0
+BNS.US,D,20231113,000000,42.51,43.17,42.5,42.84,814293,0
+BNS.US,D,20231114,000000,43.62,44.16,43.6,43.96,2141526,0
+BNS.US,D,20231115,000000,44.21,44.62,43.95,44.21,1695080,0
+BNS.US,D,20231116,000000,44.08,44.16,43.64,44.02,1074682,0
+BNS.US,D,20231117,000000,44.48,44.645,44.34,44.54,977689,0
+BNS.US,D,20231120,000000,44.46,44.55,44.2,44.43,942516,0
+BNS.US,D,20231121,000000,44.42,44.67,44.062,44.08,1401860,0
+BNS.US,D,20231122,000000,43.91,44.14,43.69,43.95,1246772,0
+BNS.US,D,20231124,000000,43.95,44.36,43.86,44.22,758680,0
+BNS.US,D,20231127,000000,44.02,44.28,43.66,44.22,1639509,0
+BNS.US,D,20231128,000000,42.25,42.97,41.8,42.4,4050589,0
+BNS.US,D,20231129,000000,42.57,44.12,42.42,43.94,2586648,0
+BNS.US,D,20231130,000000,44.12,44.9,43.87,44.77,2773503,0
+BNS.US,D,20231201,000000,44.76,45.22,44.57,45.21,1765222,0
+BNS.US,D,20231204,000000,44.7,45.15,44.6,44.87,1543280,0
+BNS.US,D,20231205,000000,44.54,44.6,44.08,44.33,1775990,0
+BNS.US,D,20231206,000000,44.61,44.82,43.87,43.92,2075932,0
+BNS.US,D,20231207,000000,44,44.43,43.83,44.24,1627939,0
+BNS.US,D,20231208,000000,44.24,44.86,44.24,44.82,1329392,0
+BNS.US,D,20231211,000000,44.85,44.95,44.465,44.91,2474845,0
+BNS.US,D,20231212,000000,44.83,44.88,44.445,44.83,2262638,0
+BNS.US,D,20231213,000000,44.8,46.04,44.36,45.99,3947824,0
+BNS.US,D,20231214,000000,46.5,47.2587,46.46,47.12,2677796,0
+BNS.US,D,20231215,000000,47.43,47.52,46.3,46.36,2285198,0
+BNS.US,D,20231218,000000,46.59,46.73,46.29,46.57,1626724,0
+BNS.US,D,20231219,000000,46.97,47.44,46.79,47.22,2737672,0
+BNS.US,D,20231220,000000,47.31,47.63,46.51,46.63,2400230,0
+BNS.US,D,20231221,000000,47.05,47.65,47.02,47.38,1623579,0
+BNS.US,D,20231222,000000,47.59,47.935,47.57,47.75,1309250,0
+BNS.US,D,20231226,000000,47.99,48.19,47.829,48.16,800735,0
+BNS.US,D,20231227,000000,48.05,48.575,48.03,48.39,1207208,0
+BNS.US,D,20231228,000000,48.4,48.7,48.31,48.56,1521702,0
+BNS.US,D,20231229,000000,48.52,48.9,48.38,48.69,4882981,0
+BNS.US,D,20240102,000000,47.5,47.87,47.23,47.49,4636279,0
+BNS.US,D,20240103,000000,47.12,47.22,46.79,46.96,1445113,0
+BNS.US,D,20240104,000000,47.05,47.54,46.93,47.24,1285349,0
+BNS.US,D,20240105,000000,47.32,47.885,47.17,47.46,1581111,0
+BNS.US,D,20240108,000000,47.36,48.15,47.29,48.07,1188380,0
+BNS.US,D,20240109,000000,47.88,47.93,47.14,47.48,1839165,0
+BNS.US,D,20240110,000000,47.49,47.7,47.43,47.58,1252789,0
+BNS.US,D,20240111,000000,47.44,47.54,46.34,46.82,3194799,0
+BNS.US,D,20240112,000000,47.03,47.49,46.755,46.91,2872051,0
+BNS.US,D,20240116,000000,46.46,46.52,46.13,46.4,2993572,0
+BNS.US,D,20240117,000000,45.89,46.17,45.65,45.86,3441582,0
+BNS.US,D,20240118,000000,46.08,46.08,45.26,45.44,2181394,0
+BNS.US,D,20240119,000000,45.58,46.25,45.35,46.18,3039485,0
+BNS.US,D,20240122,000000,46.19,46.33,45.51,45.85,3059954,0
+BNS.US,D,20240123,000000,45.87,46.02,45.105,45.41,1516801,0
+BNS.US,D,20240124,000000,45.81,45.97,45.4,45.58,1244401,0
+BNS.US,D,20240125,000000,45.63,45.96,45.37,45.92,1085867,0
+BNS.US,D,20240126,000000,46.1,46.44,45.99,46.39,1272299,0
+BNS.US,D,20240129,000000,46.35,46.8,46,46.79,1502290,0
+BNS.US,D,20240130,000000,46.84,47.1888,46.49,46.94,1833929,0
+BNS.US,D,20240131,000000,46.77,47.18,46.585,46.75,2830734,0
+BNS.US,D,20240201,000000,46.82,47.445,46.38,47.39,2571558,0
+BNS.US,D,20240202,000000,47.02,47.02,46.555,46.89,1673393,0
+BNS.US,D,20240205,000000,46.55,46.64,46.025,46.22,2432034,0
+BNS.US,D,20240206,000000,46.26,46.78,46.17,46.69,1702469,0
+BNS.US,D,20240207,000000,46.91,46.91,46.39,46.46,2274614,0
+BNS.US,D,20240208,000000,46.35,46.42,45.72,45.86,1898557,0
+BNS.US,D,20240209,000000,45.89,47.01,45.88,47,1700628,0
+BNS.US,D,20240212,000000,46.95,47.58,46.94,47.39,1782641,0
+BNS.US,D,20240213,000000,46.69,46.87,45.85,46.3,2695729,0
+BNS.US,D,20240214,000000,46.82,46.985,46.525,46.79,3237246,0
+BNS.US,D,20240215,000000,46.99,47.48,46.82,47.25,2059154,0
+BNS.US,D,20240216,000000,47.23,47.595,47.04,47.36,1471802,0
+BNS.US,D,20240220,000000,47.34,47.61,47.2,47.43,3899446,0
+BNS.US,D,20240221,000000,47.29,47.5,47.14,47.34,1224235,0
+BNS.US,D,20240222,000000,47.52,47.76,47.33,47.38,1545271,0
+BNS.US,D,20240223,000000,47.5,47.77,47.49,47.59,1876200,0
+BNS.US,D,20240226,000000,47.49,47.71,47.005,47.29,1237076,0
+BNS.US,D,20240227,000000,47.9,49.3,47.84,48.69,3556918,0
+BNS.US,D,20240228,000000,48.35,48.58,47.81,47.98,1749233,0
+BNS.US,D,20240229,000000,48.22,48.56,47.97,48.47,2520697,0
+BNS.US,D,20240301,000000,48.7,49.01,48.445,48.66,1854245,0
+BNS.US,D,20240304,000000,48.59,49.29,48.5,49.12,3497621,0
+BNS.US,D,20240305,000000,49.05,49.625,48.94,49.46,1387310,0
+BNS.US,D,20240306,000000,49.82,50.11,49.57,49.7,1811004,0
+BNS.US,D,20240307,000000,49.93,50.25,49.635,50.15,1672645,0
+BNS.US,D,20240308,000000,50.29,50.43,50.02,50.13,3550741,0
+BNS.US,D,20240311,000000,49.96,50.09,49.72,49.93,2834730,0
+BNS.US,D,20240312,000000,50,50.05,49.7325,49.99,1962614,0
+BNS.US,D,20240313,000000,50.02,50.43,49.98,50.27,1123946,0
+BNS.US,D,20240314,000000,50.27,50.35,49.15,49.49,1862018,0
+BNS.US,D,20240315,000000,49.29,50.07,49.29,49.8,1509728,0
+BNS.US,D,20240318,000000,49.88,49.9,49.48,49.69,1303718,0
+BNS.US,D,20240319,000000,49.58,49.88,49.505,49.54,1283034,0
+BNS.US,D,20240320,000000,49.32,50.37,49.102,50.33,1485293,0
+BNS.US,D,20240321,000000,50.38,50.87,50.37,50.5,1299301,0
+BNS.US,D,20240322,000000,50.48,50.63,50.1,50.22,1067591,0
+BNS.US,D,20240325,000000,50.3,50.635,50.26,50.36,1017134,0
+BNS.US,D,20240326,000000,50.68,50.77,50.375,50.4,933665,0
+BNS.US,D,20240327,000000,50.49,51.16,50.43,51.16,1385550,0
+BNS.US,D,20240328,000000,51.17,51.98,51.09,51.78,5002749,0
+BNS.US,D,20240401,000000,51,51.02,50.135,50.36,5141241,0
+BNS.US,D,20240402,000000,50.07,50.18,49.72,49.86,1781859,0
+BNS.US,D,20240403,000000,49.86,50.42,49.76,50.28,1243577,0
+BNS.US,D,20240404,000000,50.84,50.93,49.875,49.94,1430280,0
+BNS.US,D,20240405,000000,49.72,50.27,49.61,49.96,1332689,0
+BNS.US,D,20240408,000000,50.16,50.4375,50.045,50.41,3286478,0
+BNS.US,D,20240409,000000,50.48,50.66,49.89,50.46,1521720,0
+BNS.US,D,20240410,000000,49.73,49.86,48.8,49.02,2447579,0
+BNS.US,D,20240411,000000,49.08,49.24,48.535,48.97,3855999,0
+BNS.US,D,20240412,000000,48.55,48.805,48.05,48.19,3309737,0
+BNS.US,D,20240415,000000,48.58,48.82,47.32,47.48,2014062,0
+BNS.US,D,20240416,000000,47.11,47.26,46.31,46.38,2765869,0
+BNS.US,D,20240417,000000,46.54,47.0199,46.25,46.62,1308882,0
+BNS.US,D,20240418,000000,46.74,46.96,46.34,46.57,1219186,0
+BNS.US,D,20240419,000000,46.57,47.095,46.5,46.74,1868841,0
+BNS.US,D,20240422,000000,46.96,47.1,46.67,47.09,1884910,0
+BNS.US,D,20240423,000000,47.17,47.34,46.88,47.29,1807548,0
+BNS.US,D,20240424,000000,47.21,47.23,46.56,46.8,1745745,0
+BNS.US,D,20240425,000000,46.46,46.46,45.6369,46.23,1892040,0
+BNS.US,D,20240426,000000,46.25,46.62,46.16,46.56,1145238,0
+BNS.US,D,20240429,000000,46.75,46.78,46.18,46.44,1897313,0
+BNS.US,D,20240430,000000,46.01,46.22,45.84,45.9,1341794,0
+BNS.US,D,20240501,000000,45.98,46.63,45.81,46.28,2188450,0
+BNS.US,D,20240502,000000,46.55,46.58,45.99,46.3,1796519,0
+BNS.US,D,20240503,000000,47.03,47.03,46.54,46.85,1572888,0
+BNS.US,D,20240506,000000,47.11,47.445,46.94,47.42,1092484,0
+BNS.US,D,20240507,000000,47.51,47.65,46.99,47.12,1304800,0
+BNS.US,D,20240508,000000,46.93,47.82,46.88,47.8,1248589,0
+BNS.US,D,20240509,000000,47.78,48.13,47.78,47.94,1038412,0
+BNS.US,D,20240510,000000,48.14,48.3406,47.88,48.02,839706,0
+BNS.US,D,20240513,000000,48.18,48.36,48.03,48.09,818521,0
+BNS.US,D,20240514,000000,48.29,48.51,47.955,48.01,1023904,0
+BNS.US,D,20240515,000000,48.32,48.64,48.19,48.52,759688,0
+BNS.US,D,20240516,000000,48.66,48.76,48.245,48.25,927602,0
+BNS.US,D,20240517,000000,48.43,48.51,48.17,48.39,1023295,0
+BNS.US,D,20240520,000000,48.19,48.495,48.04,48.05,776119,0
+BNS.US,D,20240521,000000,48.03,48.59,48.03,48.53,1240387,0
+BNS.US,D,20240522,000000,48.31,48.31,47.52,47.61,1503057,0
+BNS.US,D,20240523,000000,47.87,48.06,47.05,47.27,1707313,0
+BNS.US,D,20240524,000000,47.42,47.91,47.42,47.78,1906310,0
+BNS.US,D,20240528,000000,47.75,48.45,47.555,47.67,2726234,0
+BNS.US,D,20240529,000000,47.11,47.11,46.29,46.31,2105530,0
+BNS.US,D,20240530,000000,46.48,47.03,46.47,46.86,3705178,0
+BNS.US,D,20240531,000000,47.1,47.35,46.59,47.33,2331928,0
+BNS.US,D,20240603,000000,47.33,47.62,46.66,47.23,1918019,0
+BNS.US,D,20240604,000000,47,47.28,46.625,47.21,1604166,0
+BNS.US,D,20240605,000000,47.39,47.5,47.09,47.48,1346671,0
+BNS.US,D,20240606,000000,47.48,47.54,47.145,47.33,1572568,0
+BNS.US,D,20240607,000000,47,47.25,46.89,46.96,1504132,0
+BNS.US,D,20240610,000000,46.81,46.88,46.35,46.4,1657836,0
+BNS.US,D,20240611,000000,46.19,46.435,45.96,46.32,1127395,0
+BNS.US,D,20240612,000000,46.98,47.55,46.91,47.34,1676385,0
+BNS.US,D,20240613,000000,47.17,47.25,46.83,47.04,1229334,0
+BNS.US,D,20240614,000000,46.63,46.64,46.07,46.35,1292037,0
+BNS.US,D,20240617,000000,46.2,46.42,46.08,46.38,1954972,0
+BNS.US,D,20240618,000000,46.43,46.65,46.075,46.25,2907339,0
+BNS.US,D,20240620,000000,46.09,46.13,45.28,45.3,1824012,0
+BNS.US,D,20240621,000000,45.25,45.63,45.09,45.12,2037658,0
+BNS.US,D,20240624,000000,45.6,46.05,45.39,46.01,1725498,0
+BNS.US,D,20240625,000000,45.79,45.89,45.4525,45.79,1378393,0
+BNS.US,D,20240626,000000,45.52,45.57,45.27,45.49,931603,0
+BNS.US,D,20240627,000000,45.55,45.69,45.36,45.57,1161133,0
+BNS.US,D,20240628,000000,45.74,46.05,45.58,45.72,2912331,0
+BNS.US,D,20240701,000000,45.91,46.22,45.45,45.46,1079990,0
+BNS.US,D,20240702,000000,45.48,45.899,45.19,45.8,6451899,0
+BNS.US,D,20240703,000000,45.14,45.75,45.13,45.42,844438,0
+BNS.US,D,20240705,000000,45.59,45.74,45.17,45.21,1164464,0
+BNS.US,D,20240708,000000,45.25,45.46,45.095,45.22,922172,0
+BNS.US,D,20240709,000000,45.26,45.84,45.15,45.71,1496048,0
+BNS.US,D,20240710,000000,45.78,46.37,45.78,46.33,2124994,0
+BNS.US,D,20240711,000000,46.52,46.98,46.44,46.87,2209977,0
+BNS.US,D,20240712,000000,47.01,47.255,46.96,47.06,2075266,0
+BNS.US,D,20240715,000000,47.19,47.2703,46.93,47.15,1159504,0
+BNS.US,D,20240716,000000,47.3,48,47.06,47.98,1583962,0
+BNS.US,D,20240717,000000,47.82,48.01,47.29,47.41,2358188,0
+BNS.US,D,20240718,000000,47.31,47.7446,47.105,47.33,2744363,0
+BNS.US,D,20240719,000000,47.18,47.35,46.72,46.74,992032,0
+BNS.US,D,20240722,000000,46.94,46.94,46.21,46.59,1184539,0
+BNS.US,D,20240723,000000,46.55,46.55,45.91,46.13,1526272,0
+BNS.US,D,20240724,000000,45.94,46.19,45.7,45.74,1222878,0
+BNS.US,D,20240725,000000,45.71,45.82,45.37,45.55,2091163,0
+BNS.US,D,20240726,000000,45.79,45.88,45.57,45.84,1490372,0
+BNS.US,D,20240729,000000,45.9,46.03,45.615,45.95,1336950,0
+BNS.US,D,20240730,000000,46,46.79,45.96,46.36,1201848,0
+BNS.US,D,20240731,000000,46.62,47.05,46.34,46.67,1275946,0
+BNS.US,D,20240801,000000,46.7,46.78,45.71,46.01,2048280,0
+BNS.US,D,20240802,000000,45.62,45.79,45.13,45.67,2578901,0
+BNS.US,D,20240805,000000,44,44.97,43.675,44.71,1956316,0
+BNS.US,D,20240806,000000,44.73,45.58,44.55,45.39,1798045,0
+BNS.US,D,20240807,000000,45.94,45.95,45.26,45.49,1345401,0
+BNS.US,D,20240808,000000,45.65,45.98,45.49,45.94,1003977,0
+BNS.US,D,20240809,000000,46,46.445,45.88,46.37,916446,0
+BNS.US,D,20240812,000000,46.36,46.42,44.16,44.72,3303114,0
+BNS.US,D,20240813,000000,45.01,45.53,44.89,45.51,1659945,0
+BNS.US,D,20240814,000000,45.53,46.06,45.53,45.97,1023554,0
+BNS.US,D,20240815,000000,46.4,46.69,46.18,46.44,1118370,0
+BNS.US,D,20240816,000000,46.58,47.135,46.37,47.11,906866,0
+BNS.US,D,20240819,000000,47.19,47.66,47.18,47.6,1213143,0
+BNS.US,D,20240820,000000,47.42,47.69,47.18,47.5,950313,0
+BNS.US,D,20240821,000000,47.63,47.74,47.46,47.62,1096608,0
+BNS.US,D,20240822,000000,47.62,47.78,47.29,47.5,866978,0
+BNS.US,D,20240823,000000,47.79,48.58,47.79,48.42,1600915,0
+BNS.US,D,20240826,000000,48.58,48.82,48.51,48.59,1263152,0
+BNS.US,D,20240827,000000,48.69,50.04,48.49,49.96,2433582,0
+BNS.US,D,20240828,000000,49.83,49.9,48.765,48.91,1842493,0
+BNS.US,D,20240829,000000,49.14,49.45,48.96,49.22,1611723,0
+BNS.US,D,20240830,000000,49.3,50.04,49.3,49.88,1582297,0
+BNS.US,D,20240903,000000,49.62,50.06,49.33,50.03,1575552,0
+BNS.US,D,20240904,000000,49.97,50.965,49.885,50.83,1696043,0
+BNS.US,D,20240905,000000,50.85,51.2,50.44,50.63,1503270,0
+BNS.US,D,20240906,000000,50.77,51.11,50.0501,50.5,1289633,0
+BNS.US,D,20240909,000000,50.85,51.37,50.68,51.29,1262959,0
+BNS.US,D,20240910,000000,51.33,51.52,50.87,51.45,1390571,0
+BNS.US,D,20240911,000000,51.45,51.785,50.9901,51.76,1376495,0
+BNS.US,D,20240912,000000,51.71,51.91,51.34,51.73,1368342,0
+BNS.US,D,20240913,000000,51.76,52.095,51.66,52.04,1273251,0
+BNS.US,D,20240916,000000,52.13,52.72,52.09,52.64,967586,0
+BNS.US,D,20240917,000000,52.71,53,52.51,52.56,1137262,0
+BNS.US,D,20240918,000000,52.56,52.9,52.27,52.43,1368250,0
+BNS.US,D,20240919,000000,53,53.32,52.79,53.08,1043280,0
+BNS.US,D,20240920,000000,53.3,54.22,53.16,54.07,2746284,0
+BNS.US,D,20240923,000000,54.37,54.41,53.72,53.93,3454517,0
+BNS.US,D,20240924,000000,54.09,54.29,53.89,54.25,2732410,0
+BNS.US,D,20240925,000000,54.17,54.29,53.905,53.92,1812911,0
+BNS.US,D,20240926,000000,54.31,55.12,54.26,54.8,1326689,0
+BNS.US,D,20240927,000000,54.83,54.93,54.33,54.44,882861,0
+BNS.US,D,20240930,000000,54.54,54.64,54.065,54.49,8702563,0
+BNS.US,D,20241001,000000,54.49,54.725,54.13,54.49,4667029,0
+BNS.US,D,20241002,000000,53.57,53.57,53.035,53.2,1547296,0
+BNS.US,D,20241003,000000,52.92,52.935,52.56,52.75,1175911,0
+BNS.US,D,20241004,000000,53.03,53.32,52.7841,53.06,1008359,0
+BNS.US,D,20241007,000000,52.93,53.03,52.41,52.76,1122237,0
+BNS.US,D,20241008,000000,52.66,52.79,52.18,52.37,886521,0
+BNS.US,D,20241009,000000,52.08,52.24,51.81,51.81,950871,0
+BNS.US,D,20241010,000000,51.58,52.06,51.3359,52.05,1343267,0
+BNS.US,D,20241011,000000,52.18,52.66,52.15,52.45,1077305,0
+BNS.US,D,20241014,000000,52.28,52.735,52.23,52.39,694741,0
+BNS.US,D,20241015,000000,52.5,52.86,52.18,52.83,1478652,0
+BNS.US,D,20241016,000000,53,53.7,52.98,53.69,1368896,0
+BNS.US,D,20241017,000000,53.69,53.92,53.32,53.51,794710,0
+BNS.US,D,20241018,000000,53.5,53.64,53.325,53.54,804123,0
+BNS.US,D,20241021,000000,53.35,53.51,52.815,52.9,834381,0
+BNS.US,D,20241022,000000,52.7,52.76,52.35,52.59,1210089,0
+BNS.US,D,20241023,000000,52.3,52.485,52.04,52.42,2948753,0
+BNS.US,D,20241024,000000,52.49,52.71,52.04,52.44,2563828,0
+BNS.US,D,20241025,000000,52.54,52.65,51.765,51.78,1159530,0
+BNS.US,D,20241028,000000,51.79,52.13,51.75,51.98,1223005,0
+BNS.US,D,20241029,000000,51.91,52.39,51.86,52.22,1690870,0
+BNS.US,D,20241030,000000,52.03,52.48,51.72,52.25,2768633,0
+BNS.US,D,20241031,000000,52.24,52.25,51.38,51.49,1264301,0
+BNS.US,D,20241101,000000,51.71,51.965,51.45,51.9,1164836,0
+BNS.US,D,20241104,000000,52.23,53.84,52.1,53.04,1857164,0
+BNS.US,D,20241105,000000,53.09,53.27,52.91,53.13,1128931,0
+BNS.US,D,20241106,000000,53.16,53.58,52.73,53.24,1731076,0
+BNS.US,D,20241107,000000,53.6,54.15,53.455,54.1,1290622,0
+BNS.US,D,20241108,000000,53.9,54.085,53.66,53.93,862597,0
+BNS.US,D,20241111,000000,53.845,54.4302,53.76,54.06,1074459,0
+BNS.US,D,20241112,000000,53.99,54.04,53.67,53.96,1256920,0
+BNS.US,D,20241113,000000,53.94,54.12,53.52,53.57,773748,0
+BNS.US,D,20241114,000000,53.69,53.95,53.38,53.81,987842,0
+BNS.US,D,20241115,000000,53.79,54.27,53.755,53.93,927819,0
+BNS.US,D,20241118,000000,53.9,55.4257,53.9,55.24,1725615,0
+BNS.US,D,20241119,000000,55.44,56.175,55.32,56.13,1918835,0
+BNS.US,D,20241120,000000,56.18,56.4399,55.8,56.3,1232242,0
+BNS.US,D,20241121,000000,56.43,56.71469,56.05,56.22,1108510,0
+BNS.US,D,20241122,000000,56.07,56.475,56.02,56.45,754658,0
+BNS.US,D,20241125,000000,56.64,56.79,56.325,56.54,1122603,0
+BNS.US,D,20241126,000000,55.85,56.445,55.34,56.22,1217365,0
+BNS.US,D,20241127,000000,56.26,56.81,56.2,56.72,926267,0
+BNS.US,D,20241129,000000,56.76,57.0474,56.72,57.02,502317,0
+BNS.US,D,20241202,000000,56.95,57.07,56.45,56.77,964650,0
+BNS.US,D,20241203,000000,55.5,55.94,54.14,54.78,2322298,0
+BNS.US,D,20241204,000000,54.94,55.51,54.93,55.31,1150530,0
+BNS.US,D,20241205,000000,55.21,55.88,55.15,55.78,1341638,0
+BNS.US,D,20241206,000000,55.53,56.38,55.51,55.77,1283559,0
+BNS.US,D,20241209,000000,55.895,56.16,55.7,55.81,1072518,0
+BNS.US,D,20241210,000000,55.725,55.98,55.445,55.83,669239,0
+BNS.US,D,20241211,000000,55.97,56.11,55.62,55.84,640370,0
+BNS.US,D,20241212,000000,55.635,55.77,55.17,55.25,758816,0
+BNS.US,D,20241213,000000,55.46,55.53,55.1,55.42,862444,0
+BNS.US,D,20241216,000000,55.42,55.43,54.91,54.94,762864,0
+BNS.US,D,20241217,000000,54.62,54.89,54.39,54.74,821115,0
+BNS.US,D,20241218,000000,54.76,54.79,53.26,53.43,1743325,0
+BNS.US,D,20241219,000000,53.7,53.91,53.405,53.42,1181703,0
+BNS.US,D,20241220,000000,53.265,53.89,52.76,53.61,1253994,0
+BNS.US,D,20241223,000000,53.3,53.69,52.95,53.64,681104,0
+BNS.US,D,20241224,000000,53.61,53.77,53.465,53.6,397040,0
+BNS.US,D,20241226,000000,53.47,53.785,53.35,53.73,439289,0
+BNS.US,D,20241227,000000,53.42,53.78,53.35,53.76,567889,0
+BNS.US,D,20241230,000000,53.59,54.07,53.24,53.9,805591,0
+BNS.US,D,20241231,000000,53.82,53.97,53.54,53.72,609675,0
+BNS.US,D,20250102,000000,53.74,53.96,53.44,53.64,2164490,0
+BNS.US,D,20250103,000000,53.52,54.15,53.32,53.39,7451751,0
+BNS.US,D,20250106,000000,54.15,54.25,53.61,53.7,7678426,0
+BNS.US,D,20250107,000000,53.01,53.06,51.99,52.01,1321273,0
+BNS.US,D,20250108,000000,51.74,51.9,51.36,51.69,1335474,0
+BNS.US,D,20250110,000000,51.8,51.8,51.22,51.31,1783890,0
+BNS.US,D,20250113,000000,51.185,51.2,50.32,50.59,1671502,0
+BNS.US,D,20250114,000000,50.52,51.3,50.52,51.27,967118,0
+BNS.US,D,20250115,000000,52.05,52.28,51.45,51.79,1416503,0
+BNS.US,D,20250116,000000,51.57,51.735,51.31,51.7,1091149,0
+BNS.US,D,20250117,000000,51.69,51.775,50.79,50.88,2219214,0
+BNS.US,D,20250121,000000,51.36,51.825,51.16,51.82,1661977,0
+BNS.US,D,20250122,000000,51.76,51.8,51.32,51.45,3002436,0
+BNS.US,D,20250123,000000,51.44,51.89,51.41,51.73,853145,0
+BNS.US,D,20250124,000000,51.84,51.93,51.685,51.92,973880,0
+BNS.US,D,20250127,000000,51.5,52.145,51.5,52.13,1307397,0
+BNS.US,D,20250128,000000,52.12,52.375,51.905,52.17,1067053,0
+BNS.US,D,20250129,000000,51.9,52.15,51.8,51.93,800454,0
+BNS.US,D,20250130,000000,52.32,52.39,51.58,51.86,1979258,0
+BNS.US,D,20250131,000000,51.63,51.89,50.795,51.17,1677761,0
+BNS.US,D,20250203,000000,49.3,49.6,47.29,49.47,4798170,0
+BNS.US,D,20250204,000000,50.46,50.69,50.09,50.18,2264618,0
+BNS.US,D,20250205,000000,50.43,50.61,50.21,50.48,2063779,0
+BNS.US,D,20250206,000000,50.67,50.94,50.54,50.93,1596161,0
+BNS.US,D,20250207,000000,50.96,51.01,50.47,50.9,1056214,0
+BNS.US,D,20250210,000000,50.86,50.98,50.35,50.61,944914,0
+BNS.US,D,20250211,000000,50.5,50.98,50.45,50.97,1060052,0
+BNS.US,D,20250212,000000,50.61,51.14,50.36,51.04,1350644,0
+BNS.US,D,20250213,000000,51.1,51.35,50.95,51.17,1018901,0
+BNS.US,D,20250214,000000,51.49,51.6,51.19,51.23,943636,0
+BNS.US,D,20250218,000000,51,51.05,50.64,51.03,1155893,0
+BNS.US,D,20250219,000000,50.69,50.88,50.335,50.87,1058808,0
+BNS.US,D,20250220,000000,50.93,51.15,50.72,51.13,964712,0
+BNS.US,D,20250221,000000,51.19,51.31,50.325,50.5,1511828,0
+BNS.US,D,20250224,000000,50.56,51.017,50.36,50.63,1613772,0
+BNS.US,D,20250225,000000,50.5,50.89,49.26,49.86,2195839,0
+BNS.US,D,20250226,000000,49.78,50.75,49.7,50.37,1216316,0
+BNS.US,D,20250227,000000,50.27,50.39,49.65,49.69,1288000,0
+BNS.US,D,20250228,000000,49.85,49.92,49.16,49.63,2557755,0
+BNS.US,D,20250303,000000,49.91,50.3861,48.9,49.35,1370254,0
+BNS.US,D,20250304,000000,48.865,48.89,47.87,48.48,3241194,0
+BNS.US,D,20250305,000000,48.81,49.19,48.4,48.58,1958241,0
+BNS.US,D,20250306,000000,48.365,48.67,47.95,48.15,1231027,0
+BNS.US,D,20250307,000000,47.945,48.425,47.68,48.34,1311653,0
+BNS.US,D,20250310,000000,47.85,48.18,47.47,47.81,1352193,0
+BNS.US,D,20250311,000000,47.85,48.13,47.03,47.53,1685429,0
+BNS.US,D,20250312,000000,47.61,47.83,47.28,47.58,1341431,0
+BNS.US,D,20250313,000000,47.56,47.68,47.04,47.21,886366,0
+BNS.US,D,20250314,000000,47.43,48.03,47.43,47.95,1072811,0
+BNS.US,D,20250317,000000,48.275,48.81,48.15,48.76,1169652,0
+BNS.US,D,20250318,000000,48.78,48.83,48.23,48.35,1512820,0
+BNS.US,D,20250319,000000,48.32,48.47,47.96,48.23,2712914,0
+BNS.US,D,20250320,000000,47.94,48.1684,47.76,48.1,2619303,0
+BNS.US,D,20250321,000000,47.73,48.03,47.55,48,2008362,0
+BNS.US,D,20250324,000000,48.31,48.42,48.1,48.34,2841441,0
+BNS.US,D,20250325,000000,48.63,48.88,48.52,48.75,1212794,0
+BNS.US,D,20250326,000000,48.9,49.14,48.61,48.74,1123990,0
+BNS.US,D,20250327,000000,48.59,48.62,48.01,48.34,1218651,0
+BNS.US,D,20250328,000000,48.3,48.43,47.665,47.73,3683865,0
+BNS.US,D,20250331,000000,47.39,47.56,46.59,47.43,7678511,0
+BNS.US,D,20250401,000000,46.6,47.03,46.225,46.87,1999684,0
+BNS.US,D,20250402,000000,46.63,47.53,46.4359,47.52,1782217,0
+BNS.US,D,20250403,000000,47.58,48.63,47.43,48.37,3809669,0
+BNS.US,D,20250404,000000,47.5,47.54,46.18,46.73,3802563,0
+BNS.US,D,20250407,000000,44.85,46.58,44.505,44.56,5061947,0
+BNS.US,D,20250408,000000,45.64,46.19,44.27,44.6,2457797,0
+BNS.US,D,20250409,000000,44.34,46.895,44.09,46.49,3383788,0
+BNS.US,D,20250410,000000,46.44,46.59,45.01,45.48,2658252,0
+BNS.US,D,20250411,000000,45.67,46.555,45.67,46.06,2434454,0
+BNS.US,D,20250414,000000,46.6436,46.96,46.3107,46.87,2269666,0
+BNS.US,D,20250415,000000,47.15,47.3,46.8,46.89,1354659,0
+BNS.US,D,20250416,000000,46.99,47.365,46.66,47.11,1686843,0
+BNS.US,D,20250417,000000,47.21,47.595,47.105,47.47,1308895,0
+BNS.US,D,20250421,000000,47.505,47.69,47.055,47.46,2383990,0
+BNS.US,D,20250422,000000,47.71,48.27,47.695,48.21,3666953,0
+BNS.US,D,20250423,000000,48.69,48.97,48.25,48.47,3388396,0
+BNS.US,D,20250424,000000,48.425,48.58,48.14,48.56,1868597,0
+BNS.US,D,20250425,000000,48.58,48.84,48.22,48.8,1933979,0
+BNS.US,D,20250428,000000,48.87,49.23,48.85,49.22,1212639,0
+BNS.US,D,20250429,000000,49.265,49.61,49.09,49.51,1371959,0
+BNS.US,D,20250430,000000,49.52,50.09,49.06,49.98,1971075,0
+BNS.US,D,20250501,000000,49.95,50.1,49.56,49.83,1692029,0
+BNS.US,D,20250502,000000,50.27,50.5,50.115,50.35,1191980,0
+BNS.US,D,20250505,000000,50.34,50.46,50.185,50.27,960000,0
+BNS.US,D,20250506,000000,50.15,50.24,49.85,50,1536680,0
+BNS.US,D,20250507,000000,50.15,50.425,49.93,50.09,1465955,0
+BNS.US,D,20250508,000000,50.17,50.25,50.005,50.09,943569,0
+BNS.US,D,20250509,000000,50.3,50.42,50.12,50.25,878376,0
+BNS.US,D,20250512,000000,50.74,50.82,50.32,50.55,1148416,0
+BNS.US,D,20250513,000000,50.7,50.74,50.23,50.67,1589247,0
+BNS.US,D,20250514,000000,50.57,51.15,50.55,51.04,1482799,0
+BNS.US,D,20250515,000000,51.12,51.405,51.11,51.4,1341586,0
+BNS.US,D,20250516,000000,51.46,51.595,51.12,51.48,3481980,0
+BNS.US,D,20250519,000000,51.2365,51.86,51.22,51.74,836488,0
+BNS.US,D,20250520,000000,51.8,52,51.62,51.65,964075,0
+BNS.US,D,20250521,000000,51.57,51.82,51.39,51.54,1921339,0
+BNS.US,D,20250522,000000,51.39,51.74,51.34,51.62,1662180,0
+BNS.US,D,20250523,000000,51.6,52.345,51.515,52.19,1542996,0
+BNS.US,D,20250527,000000,51.19,53.03,51,52.73,2197054,0
+BNS.US,D,20250528,000000,52.75,52.9333,51.99,52.19,1731019,0
+BNS.US,D,20250529,000000,52.47,53.28,52.44,53.26,2621367,0
+BNS.US,D,20250530,000000,53.23,53.925,53.23,53.52,2438457,0
+BNS.US,D,20250602,000000,53.47,53.71,53.21,53.5,1822772,0
+BNS.US,D,20250603,000000,53.47,53.65,53.27,53.32,1299797,0
+BNS.US,D,20250604,000000,53.36,53.64,53.18,53.43,1321220,0
+BNS.US,D,20250605,000000,53.72,53.81,53.42,53.63,1268791,0
+BNS.US,D,20250606,000000,53.7,53.975,53.52,53.9,1312463,0
+BNS.US,D,20250609,000000,53.92,54.25,53.8,54.07,1493104,0
+BNS.US,D,20250610,000000,54,54.28,53.97,54.11,4314380,0
+BNS.US,D,20250611,000000,54.295,54.295,53.715,53.85,3809602,0
+BNS.US,D,20250612,000000,53.95,54.31,53.95,54.31,1006880,0
+BNS.US,D,20250613,000000,54.01,54.6,53.9,54.31,2201319,0
+BNS.US,D,20250616,000000,54.55,55.24,54.55,54.87,4790266,0
+BNS.US,D,20250617,000000,54.67,54.875,54.265,54.4,2325421,0
+BNS.US,D,20250618,000000,54.455,54.635,54.27,54.3,1642625,0
+BNS.US,D,20250620,000000,54.625,54.8,54.11,54.17,1818583,0
+BNS.US,D,20250623,000000,54.09,54.19,53.735,54.15,1582190,0
+BNS.US,D,20250624,000000,54.47,54.87,54.34,54.35,1815853,0
+BNS.US,D,20250625,000000,54.28,54.31,54.04,54.26,2712364,0
+BNS.US,D,20250626,000000,54.55,55.12,54.42,55.1,1821073,0
+BNS.US,D,20250627,000000,55.1,55.4,54.59,54.84,4053754,0
+BNS.US,D,20250630,000000,54.94,55.4,54.81,55.27,1545721,0
+BNS.US,D,20250701,000000,55.28,55.815,55.22,55.67,6969923,0
+BNS.US,D,20250702,000000,54.54,55.13,54.29,55.13,2625046,0
+BNS.US,D,20250703,000000,55.2,55.37,55.09,55.35,1156511,0
+BNS.US,D,20250707,000000,54.945,55.295,54.65,54.84,2698707,0
+BNS.US,D,20250708,000000,54.74,54.93,54.495,54.85,2589776,0
+BNS.US,D,20250709,000000,55.05,55.105,54.735,54.79,1714649,0
+BNS.US,D,20250710,000000,54.805,55.34,54.61,55.11,3502063,0
+BNS.US,D,20250711,000000,54.81,54.87,54.405,54.55,3296832,0
+BNS.US,D,20250714,000000,54.5,54.595,54.315,54.58,1992269,0
+BNS.US,D,20250715,000000,54.64,54.72,54.325,54.5,1360433,0
+BNS.US,D,20250716,000000,54.535,55.07,54.4,55.07,3643480,0
+BNS.US,D,20250717,000000,54.65,55.105,54.57,55.05,1739560,0
+BNS.US,D,20250718,000000,55.175,55.3,54.985,55.19,939681,0
+BNS.US,D,20250721,000000,55.348,55.6603,55.3,55.56,1546609,0
+BNS.US,D,20250722,000000,55.74,56.445,55.73,56.38,2296488,0
+BNS.US,D,20250723,000000,56.56,56.84,56.5,56.83,1398185,0
+BNS.US,D,20250724,000000,56.71,56.975,56.65,56.71,1464893,0
+BNS.US,D,20250725,000000,56.64,56.68,56.33,56.62,872150,0
+BNS.US,D,20250728,000000,56.5,56.69,56.235,56.25,1600723,0
+BNS.US,D,20250729,000000,56.23,56.4,55.88,55.95,1213984,0
+BNS.US,D,20250730,000000,55.88,56.455,55.84,56,1613491,0
+BNS.US,D,20250731,000000,55.9,56.01,55.56,55.61,2191886,0
+BNS.US,D,20250801,000000,55.38,55.69,55.21,55.44,1626320,0
+BNS.US,D,20250804,000000,55.77,56,55.66,55.99,709711,0
+BNS.US,D,20250805,000000,56,56.165,55.54,55.63,1762235,0
+BNS.US,D,20250806,000000,55.765,56.03,55.57,55.58,1514303,0
+BNS.US,D,20250807,000000,55.7,55.9,55.51,55.76,1293282,0
+BNS.US,D,20250808,000000,55.88,56.19,55.84,56,907645,0
+BNS.US,D,20250811,000000,55.975,56.18,55.92,56.06,967057,0
+BNS.US,D,20250812,000000,56.21,56.62,56.14,56.41,1162725,0
+BNS.US,D,20250813,000000,56.59,56.76,56.515,56.66,1711913,0
+BNS.US,D,20250814,000000,56.5,56.64,56.35,56.64,1015859,0
+BNS.US,D,20250815,000000,56.75,56.98,56.69,56.79,1150955,0
+BNS.US,D,20250818,000000,56.76,56.91,56.635,56.86,1427994,0
+BNS.US,D,20250819,000000,56.72,56.98,56.625,56.66,1090931,0
+BNS.US,D,20250820,000000,56.87,56.92,56.63,56.71,1582444,0
+BNS.US,D,20250821,000000,56.68,56.7992,56.54,56.61,1308899,0
+BNS.US,D,20250822,000000,56.61,57.7,56.55,57.63,2135103,0
+BNS.US,D,20250825,000000,57.62,57.66,57.23,57.32,2425469,0
+BNS.US,D,20250826,000000,58.85,61.47,58.77,61.41,4831694,0
+BNS.US,D,20250827,000000,61.06,62.34,61.06,61.73,3339691,0
+BNS.US,D,20250828,000000,62.29,62.45,61.91,62.39,1988423,0
+BNS.US,D,20250829,000000,62.01,62.685,61.99,62.46,2087976,0
+BNS.US,D,20250902,000000,61.94,62.195,61.69,62.11,1822577,0
+BNS.US,D,20250903,000000,61.99,62.88,61.97,62.85,2066712,0
+BNS.US,D,20250904,000000,62.81,63.595,62.79,63.55,2446359,0
+BNS.US,D,20250905,000000,63.825,64.04,63.23,63.44,2039026,0
+BNS.US,D,20250908,000000,63.5,64,63.185,63.95,1896888,0
+BNS.US,D,20250909,000000,64.02,64.2015,63.76,63.79,2004973,0
+BNS.US,D,20250910,000000,63.84,64.11,63.67,63.88,1595850,0
+BNS.US,D,20250911,000000,63.92,64.38,63.78,64.28,1572061,0
+BNS.US,D,20250912,000000,64.075,64.19,63.3,63.38,1335620,0
+BNS.US,D,20250915,000000,63.35,64.02,63.195,64,1214250,0
+BNS.US,D,20250916,000000,64.05,64.86,63.94,64.8,2181263,0
+BNS.US,D,20250917,000000,64.89,65.19,64.47,64.64,1645781,0
+BNS.US,D,20250918,000000,64.33,64.8,64.25,64.64,1216058,0
+BNS.US,D,20250919,000000,65.01,65.13,64.39,64.93,1520681,0
+BNS.US,D,20250922,000000,64.82,64.96,64.41,64.44,2562489,0
+BNS.US,D,20250923,000000,64.46,64.7,64.36,64.37,1358687,0
+BNS.US,D,20250924,000000,63.9904,64.51,63.9904,64.08,2154594,0
+BNS.US,D,20250925,000000,63.92,64.4,63.805,64.37,2172089,0
+BNS.US,D,20250926,000000,64.56,64.84,64.33,64.39,1193536,0
+BNS.US,D,20250929,000000,64.11,64.895,64.04,64.77,1348076,0
+BNS.US,D,20250930,000000,64.795,64.84,63.915,64.65,1784682,0
+BNS.US,D,20251001,000000,64.585,64.87,64.53,64.59,1352986,0
+BNS.US,D,20251002,000000,64.775,65.08,64.275,65.06,1758250,0
+BNS.US,D,20251003,000000,65.1,65.52,64.87,65.25,2080371,0
+BNS.US,D,20251006,000000,65.42,65.435,64.605,65.37,3072577,0
+BNS.US,D,20251007,000000,64.54,64.59,64.1,64.18,1515018,0
+BNS.US,D,20251008,000000,64.36,64.38,63.21,63.31,1699410,0
+BNS.US,D,20251009,000000,63.41,63.6806,63.34,63.55,1796513,0
+BNS.US,D,20251010,000000,63.85,64.165,63.39,63.43,1955271,0
+BNS.US,D,20251013,000000,63.7,64.095,63.7,63.89,914090,0
+BNS.US,D,20251014,000000,63.3,64.21,62.98,64.14,1514122,0
+BNS.US,D,20251015,000000,64.22,64.64,64.19,64.51,1429416,0
+BNS.US,D,20251016,000000,64.46,64.77,63.865,63.98,1710833,0
+BNS.US,D,20251017,000000,63.99,64.14,63.68,63.75,1407536,0
+BNS.US,D,20251020,000000,63.75,64.17,63.7375,64.06,866883,0
+BNS.US,D,20251021,000000,64.095,64.47,63.99,64.34,1016297,0
+BNS.US,D,20251022,000000,64.4,64.58,64.07,64.18,2163030,0
+BNS.US,D,20251023,000000,64.22,64.5929,64.12,64.47,984714,0
+BNS.US,D,20251024,000000,64.59,64.89,64.49,64.78,926842,0
+BNS.US,D,20251027,000000,64.96,65.29,64.735,65.23,953500,0
+BNS.US,D,20251028,000000,65.21,66.1,65.16,65.93,1352746,0
+BNS.US,D,20251029,000000,65.9,66.01,64.845,65.29,1747851,0
+BNS.US,D,20251030,000000,65,65.74,64.9,65.66,1401221,0
+BNS.US,D,20251031,000000,65.17,65.66,65.09,65.6,1083504,0
+BNS.US,D,20251103,000000,65.36,65.725,65.09,65.69,1518966,0
+BNS.US,D,20251104,000000,65.26,65.77,64.804,65.75,1067652,0
+BNS.US,D,20251105,000000,65.625,66.03,65.28,65.5,1870389,0
+BNS.US,D,20251106,000000,65.55,65.88,65.24,65.86,1265742,0
+BNS.US,D,20251107,000000,65.84,66.7,65.55,66.7,1437034,0
+BNS.US,D,20251110,000000,66.75,67.24,66.665,67.23,1148145,0
+BNS.US,D,20251111,000000,67.23,67.325,66.74,66.76,815450,0
+BNS.US,D,20251112,000000,66.9,67.96,66.9,67.83,1187740,0
+BNS.US,D,20251113,000000,67.79,68.1,66.85,67.27,1740627,0
+BNS.US,D,20251114,000000,67.005,67.585,66.55,67.45,2269366,0
+BNS.US,D,20251117,000000,67.43,67.905,66.99,67.34,1487081,0
+BNS.US,D,20251118,000000,67.11,68.085,66.87,67.8,2048686,0
+BNS.US,D,20251119,000000,67.61,67.61,66.49,66.85,1745753,0
+BNS.US,D,20251120,000000,67.085,67.29,66.005,66.37,2199855,0
+BNS.US,D,20251121,000000,66.57,66.73,65.992,66.68,1859038,0
+BNS.US,D,20251124,000000,66.68,66.915,66.36,66.59,2054093,0
+BNS.US,D,20251125,000000,67.03,67.88,66.96,67.85,1693755,0
+BNS.US,D,20251126,000000,68.01,68.97,67.99,68.97,1333421,0
+BNS.US,D,20251128,000000,69.15,69.425,68.97,69.29,688249,0
+BNS.US,D,20251201,000000,69.27,69.29,68.37,68.57,1526065,0
+BNS.US,D,20251202,000000,69.88,71,68.7658,70.55,3257826,0
+BNS.US,D,20251203,000000,70.66,71.09,69.69,70.31,2394962,0
+BNS.US,D,20251204,000000,70.31,70.91,70.155,70.49,2066675,0
+BNS.US,D,20251205,000000,70.75,71.735,70.65,71.7,1584269,0
+BNS.US,D,20251208,000000,71.75,72.42,71.26,71.7,2799942,0
+BNS.US,D,20251209,000000,71.85,72.405,71.85,72.13,1455609,0
+BNS.US,D,20251210,000000,72.25,73.04,72.22,72.65,1366922,0
+BNS.US,D,20251211,000000,72.89,73.04,72.28,72.92,1532528,0
+BNS.US,D,20251212,000000,73.035,73.38,72.62,72.77,1461654,0
+BNS.US,D,20251215,000000,72.89,73.26,72.74,73.01,1126907,0
+BNS.US,D,20251216,000000,73,73.25,72.775,72.83,2168948,0
+BNS.US,D,20251217,000000,72.97,72.97,71.36,71.48,3767812,0
+BNS.US,D,20251218,000000,71.71,72.35,71.71,72.04,2175148,0
+BNS.US,D,20251219,000000,72.145,72.9,72.05,72.54,1680319,0
+BNS.US,D,20251222,000000,72.76,73.36,72.39,73.01,2674305,0
+BNS.US,D,20251223,000000,73.09,73.89,72.99,73.72,1649784,0
+BNS.US,D,20251224,000000,73.88,74.41,73.85,74.08,1093360,0
+BNS.US,D,20251226,000000,74.13,74.23,73.825,74.17,1150305,0
+BNS.US,D,20251229,000000,74.08,74.525,73.9,73.92,1337803,0
+BNS.US,D,20251230,000000,74.01,74.26,73.79,73.97,2247716,0
+BNS.US,D,20251231,000000,73.97,74.13,73.67,73.69,3070173,0
+BNS.US,D,20260102,000000,73.95,74.53,73.47,74.53,1765497,0
+BNS.US,D,20260105,000000,74.5,74.97,73.86,74.72,7958018,0
+BNS.US,D,20260106,000000,73.81,73.99,72.195,72.22,4600476,0
+BNS.US,D,20260107,000000,72.09,72.685,71.74,72.03,1652939,0
+BNS.US,D,20260108,000000,71.8,73.03,71.63,72.9,1550466,0
+BNS.US,D,20260109,000000,72.705,72.98,72.215,72.29,1018405,0
+BNS.US,D,20260112,000000,72.24,72.55,71.77,72.36,1065650,0
+BNS.US,D,20260113,000000,72.35,72.905,72.24,72.67,1275203,0
+BNS.US,D,20260114,000000,72.69,73.2,72.29,73,1842207,0
+BNS.US,D,20260115,000000,72.8,73.55,72.8,73.55,2137406,0
+BNS.US,D,20260116,000000,73.55,73.76,73.275,73.47,4786575,0
+BNS.US,D,20260120,000000,73.43,73.86,72.93,73.28,1399248,0
+BNS.US,D,20260121,000000,73.335,74.27,73.26,73.8,2650487,0
+BNS.US,D,20260122,000000,74.11,74.61,73.89,74.4,1161797,0
+BNS.US,D,20260123,000000,74.45,74.975,73.93,74.87,1228061,0
+BNS.US,D,20260126,000000,74.87,75.47,74.74,75.09,1278532,0
+BNS.US,D,20260127,000000,75.39,76.5,75.34,76.24,1312955,0
+BNS.US,D,20260128,000000,76.18,76.52,74.71,75.26,1952839,0
+BNS.US,D,20260129,000000,75.58,76.56,75.46,76.42,1611805,0
+BNS.US,D,20260130,000000,76.26,76.42,74.24,74.72,1808118,0
+BNS.US,D,20260202,000000,74.26,75.46,74.23,75.2,1624565,0
+BNS.US,D,20260203,000000,75.39,75.805,75.03,75.36,2174473,0
+BNS.US,D,20260204,000000,75.62,75.92,74.61,74.7,2168161,0
+BNS.US,D,20260205,000000,74.57,75.5,73.72,75.3,2111852,0
+BNS.US,D,20260206,000000,75.66,76.5,75.56,76.34,1702130,0
+BNS.US,D,20260209,000000,76.5,77.72,76.46,77.63,1587541,0
+BNS.US,D,20260210,000000,77.76,78.21,77.46,77.78,1415814,0
+BNS.US,D,20260211,000000,77.9,78.275,76.98,77.19,1378437,0
+BNS.US,D,20260212,000000,77.18,77.69,75.62,75.84,1550590,0
+BNS.US,D,20260213,000000,75.7,76.01,75.01,75.7,1441632,0
+BNS.US,D,20260217,000000,75.64,76.5,75.54,76.22,1083431,0
+BNS.US,D,20260218,000000,76.4,76.76,75.81,75.95,1104410,0
diff --git a/daily/us/nyse stocks/1/bobp.us.txt b/daily/us/nyse stocks/1/bobp.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..095d2740956cca8ea20c81ef530a592a0e86b6dd
--- /dev/null
+++ b/daily/us/nyse stocks/1/bobp.us.txt	
@@ -0,0 +1,158 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BOBP.US,D,20250522,000000,24.61,24.84,24.5,24.543,5002,0
+BOBP.US,D,20250523,000000,24.3954,24.4841,24.38,24.4841,3271,0
+BOBP.US,D,20250527,000000,24.76,24.7778,24.76,24.7778,2366,0
+BOBP.US,D,20250528,000000,24.809,24.81,24.6064,24.6064,3185,0
+BOBP.US,D,20250529,000000,24.67,24.687,24.615,24.687,4957,0
+BOBP.US,D,20250530,000000,24.709,24.7354,24.6209,24.7354,2030,0
+BOBP.US,D,20250602,000000,24.5164,24.6948,24.5164,24.6948,6345,0
+BOBP.US,D,20250603,000000,24.62,24.8271,24.62,24.8271,6099,0
+BOBP.US,D,20250604,000000,24.8,24.8,24.731,24.731,4556,0
+BOBP.US,D,20250605,000000,24.695,24.72,24.65,24.6776,5046,0
+BOBP.US,D,20250606,000000,24.84,24.9,24.84,24.8939,1828,0
+BOBP.US,D,20250609,000000,24.88,24.92,24.78,24.84,11774,0
+BOBP.US,D,20250610,000000,24.8601,24.97,24.8601,24.9523,4393,0
+BOBP.US,D,20250611,000000,24.9899,24.9899,24.88,24.8831,5960,0
+BOBP.US,D,20250612,000000,24.8699,24.95,24.8603,24.95,8044,0
+BOBP.US,D,20250613,000000,24.9399,24.9599,24.69,24.7345,6396,0
+BOBP.US,D,20250616,000000,24.8601,24.9299,24.85,24.8526,4072,0
+BOBP.US,D,20250617,000000,24.83,24.84,24.6929,24.6929,3019,0
+BOBP.US,D,20250618,000000,24.71,24.71,24.6409,24.6409,3009,0
+BOBP.US,D,20250620,000000,24.77,24.77,24.6495,24.6495,3214,0
+BOBP.US,D,20250623,000000,24.73,24.8689,24.73,24.8689,74685,0
+BOBP.US,D,20250624,000000,24.87,25.0283,24.86,25.0283,130074,0
+BOBP.US,D,20250625,000000,24.98,24.98,24.85,24.8591,3839,0
+BOBP.US,D,20250626,000000,24.841,24.9217,24.841,24.9217,1723,0
+BOBP.US,D,20250627,000000,24.94,24.9523,24.94,24.9523,1522,0
+BOBP.US,D,20250630,000000,25,25.0858,25,25.0858,2130,0
+BOBP.US,D,20250701,000000,25.09,25.19,25.09,25.1394,3876,0
+BOBP.US,D,20250702,000000,25.07,25.1101,25.07,25.1101,2027,0
+BOBP.US,D,20250703,000000,25.245,25.2797,25.245,25.2797,4213,0
+BOBP.US,D,20250707,000000,25.3,25.3,25.1803,25.1803,3500,0
+BOBP.US,D,20250708,000000,25.16,25.2024,25.16,25.1904,992,0
+BOBP.US,D,20250709,000000,25.16,25.265,25.16,25.265,362,0
+BOBP.US,D,20250710,000000,25.25,25.35,25.2493,25.294,1808,0
+BOBP.US,D,20250711,000000,25.17,25.17,25.0905,25.0905,110,0
+BOBP.US,D,20250714,000000,25.16,25.2627,25.15,25.2627,1320,0
+BOBP.US,D,20250715,000000,25.31,25.31,25.0577,25.0577,1160,0
+BOBP.US,D,20250716,000000,25.05,25.1284,24.9524,25.1284,1928,0
+BOBP.US,D,20250717,000000,25.19,25.309,25.19,25.2954,604,0
+BOBP.US,D,20250718,000000,25.3127,25.3717,25.3127,25.3717,425,0
+BOBP.US,D,20250721,000000,25.39,25.4878,25.3534,25.3534,1893,0
+BOBP.US,D,20250722,000000,25.3486,25.3516,25.32,25.3516,1921,0
+BOBP.US,D,20250723,000000,25.42,25.485,25.42,25.485,258,0
+BOBP.US,D,20250724,000000,25.47,25.4788,25.469,25.4788,575,0
+BOBP.US,D,20250725,000000,25.5538,25.5995,25.51,25.5995,1195,0
+BOBP.US,D,20250728,000000,25.57,25.58,25.525,25.525,43965,0
+BOBP.US,D,20250729,000000,25.48,25.48,25.4507,25.4507,473,0
+BOBP.US,D,20250730,000000,25.58,25.58,25.4101,25.491,1993,0
+BOBP.US,D,20250731,000000,25.56,25.57,25.4318,25.4318,817,0
+BOBP.US,D,20250801,000000,25.03,25.1738,25.03,25.1738,384,0
+BOBP.US,D,20250804,000000,25.5,25.5451,25.47,25.5451,148219,0
+BOBP.US,D,20250805,000000,25.6598,25.6598,25.4397,25.4397,787,0
+BOBP.US,D,20250806,000000,25.43,25.49,25.43,25.49,467,0
+BOBP.US,D,20250808,000000,25.4992,25.4992,25.4438,25.4438,215,0
+BOBP.US,D,20250811,000000,25.56,25.56,25.36,25.36,432,0
+BOBP.US,D,20250812,000000,25.52,25.74,25.52,25.74,5667,0
+BOBP.US,D,20250813,000000,25.8201,25.8716,25.82,25.8716,781,0
+BOBP.US,D,20250814,000000,25.61,25.61,25.6,25.6,635,0
+BOBP.US,D,20250815,000000,25.58,25.58,25.5671,25.5671,201,0
+BOBP.US,D,20250818,000000,25.625,25.65,25.61,25.6455,768,0
+BOBP.US,D,20250819,000000,25.62,25.62,25.468,25.468,1118,0
+BOBP.US,D,20250820,000000,25.51,25.51,25.474,25.474,538,0
+BOBP.US,D,20250821,000000,25.37,25.38,25.34,25.3583,700,0
+BOBP.US,D,20250825,000000,25.66,25.66,25.5224,25.5224,342,0
+BOBP.US,D,20250826,000000,25.52,25.6072,25.52,25.6072,317,0
+BOBP.US,D,20250827,000000,25.65,25.6629,25.65,25.6629,1311,0
+BOBP.US,D,20250828,000000,25.8,25.8,25.71,25.7512,1271,0
+BOBP.US,D,20250829,000000,25.6512,25.6512,25.4851,25.4851,1407,0
+BOBP.US,D,20250902,000000,25.3089,25.3421,25.28,25.3421,1193,0
+BOBP.US,D,20250903,000000,25.34,25.3716,25.34,25.3716,234,0
+BOBP.US,D,20250904,000000,25.55,25.5876,25.55,25.5876,1213,0
+BOBP.US,D,20250905,000000,25.59,25.6173,25.56,25.6173,1608,0
+BOBP.US,D,20250908,000000,25.7,25.7775,25.7,25.7775,890,0
+BOBP.US,D,20250909,000000,25.74,25.8151,25.74,25.8151,106,0
+BOBP.US,D,20250911,000000,26.23,26.4843,26.23,26.4843,1024,0
+BOBP.US,D,20250918,000000,26.5,26.65,26.5,26.65,9347,0
+BOBP.US,D,20250919,000000,26.8199,26.8622,26.6999,26.837,771,0
+BOBP.US,D,20250922,000000,26.81,26.9617,26.8,26.9617,2526,0
+BOBP.US,D,20250923,000000,27.08,27.08,26.8561,26.8561,1329,0
+BOBP.US,D,20250924,000000,26.87,26.87,26.6762,26.6762,1124,0
+BOBP.US,D,20250925,000000,26.31,26.5,26.31,26.4553,4012,0
+BOBP.US,D,20250926,000000,26.59,26.67,26.59,26.6465,332,0
+BOBP.US,D,20250929,000000,26.72,26.72,26.653,26.653,1096,0
+BOBP.US,D,20250930,000000,26.65,26.73,26.6098,26.73,1929,0
+BOBP.US,D,20251001,000000,26.71,26.77,26.71,26.7218,336,0
+BOBP.US,D,20251006,000000,26.87,26.9208,26.86,26.9208,883,0
+BOBP.US,D,20251008,000000,26.95,26.95,26.94,26.9465,1159,0
+BOBP.US,D,20251009,000000,26.87,26.94,26.81,26.8796,1522,0
+BOBP.US,D,20251010,000000,26.98,26.98,26.1856,26.1856,930,0
+BOBP.US,D,20251013,000000,26.5,26.6255,26.5,26.6245,1414,0
+BOBP.US,D,20251014,000000,26.51,26.6317,26.51,26.6317,196,0
+BOBP.US,D,20251015,000000,26.95,26.95,26.7088,26.7088,105,0
+BOBP.US,D,20251016,000000,26.8,26.8,26.5099,26.5099,1563,0
+BOBP.US,D,20251017,000000,26.55,26.55,26.5389,26.5389,123,0
+BOBP.US,D,20251020,000000,26.75,26.7993,26.75,26.7993,426,0
+BOBP.US,D,20251022,000000,26.92,26.92,26.5646,26.5646,331,0
+BOBP.US,D,20251023,000000,26.7,26.7361,26.7,26.7361,161,0
+BOBP.US,D,20251027,000000,27.1,27.1566,27.1,27.1566,3177,0
+BOBP.US,D,20251029,000000,27.17,27.17,27.02,27.0696,2582,0
+BOBP.US,D,20251030,000000,27.16,27.16,26.9964,26.9964,625,0
+BOBP.US,D,20251031,000000,27.25,27.25,27.1734,27.1734,1597,0
+BOBP.US,D,20251104,000000,26.76,26.8,26.7565,26.7565,1763,0
+BOBP.US,D,20251105,000000,26.75,26.9,26.75,26.8242,1408,0
+BOBP.US,D,20251107,000000,26.44,26.594,26.44,26.594,521,0
+BOBP.US,D,20251110,000000,27.0085,27.0085,26.9838,26.9838,568,0
+BOBP.US,D,20251112,000000,27.09,27.09,26.96,26.9669,3154,0
+BOBP.US,D,20251113,000000,26.89,26.9,26.3395,26.3395,908,0
+BOBP.US,D,20251114,000000,26.45,26.45,26.3092,26.3092,286,0
+BOBP.US,D,20251117,000000,26.19,26.19,25.8881,25.8881,303,0
+BOBP.US,D,20251120,000000,26.19,26.19,25.2855,25.2855,622,0
+BOBP.US,D,20251121,000000,25.39,25.5701,25.39,25.5701,503,0
+BOBP.US,D,20251124,000000,26.02,26.02,26,26.0194,511,0
+BOBP.US,D,20251125,000000,25.99,26.249,25.99,26.249,213,0
+BOBP.US,D,20251126,000000,26.51,26.51,26.4797,26.4797,519,0
+BOBP.US,D,20251128,000000,26.615,26.615,26.601,26.601,306,0
+BOBP.US,D,20251201,000000,26.43,26.4351,26.43,26.4351,418,0
+BOBP.US,D,20251202,000000,26.58,26.6208,26.58,26.6208,154,0
+BOBP.US,D,20251203,000000,26.69,26.8262,26.69,26.8262,1049,0
+BOBP.US,D,20251205,000000,26.9,27.09,26.9,27.0075,577,0
+BOBP.US,D,20251208,000000,27.135,27.135,27.0043,27.0043,861,0
+BOBP.US,D,20251211,000000,27.22,27.3605,27.22,27.3605,1965,0
+BOBP.US,D,20251212,000000,27.24,27.24,26.9118,26.9118,473,0
+BOBP.US,D,20251215,000000,26.9,26.94,26.81,26.81,4729,0
+BOBP.US,D,20251216,000000,26.95,26.95,26.75,26.8366,1033,0
+BOBP.US,D,20251217,000000,26.8102,26.83,26.342,26.342,1768,0
+BOBP.US,D,20251218,000000,26.8,26.8,26.672,26.672,535,0
+BOBP.US,D,20251219,000000,26.92,27.12,26.92,27.0501,927,0
+BOBP.US,D,20251223,000000,27.0699,27.1799,27.06,27.1799,1158,0
+BOBP.US,D,20251224,000000,27.2,27.2312,27.2,27.2312,812,0
+BOBP.US,D,20251226,000000,27.19,27.24,27.19,27.2387,2358,0
+BOBP.US,D,20251229,000000,27.07,27.0936,27.07,27.0936,312,0
+BOBP.US,D,20251230,000000,26.23,26.23,26.119,26.119,1505,0
+BOBP.US,D,20251231,000000,25.97,25.97,25.8802,25.8802,312,0
+BOBP.US,D,20260107,000000,26.84,26.84,26.7226,26.7226,465,0
+BOBP.US,D,20260108,000000,26.57,26.5999,26.57,26.5999,775,0
+BOBP.US,D,20260109,000000,26.8,26.906,26.8,26.906,249,0
+BOBP.US,D,20260113,000000,27.3,27.3,27.2916,27.2916,1837,0
+BOBP.US,D,20260114,000000,27.23,27.24,27.1093,27.1093,1636,0
+BOBP.US,D,20260116,000000,27.49,27.49,27.2648,27.2648,678,0
+BOBP.US,D,20260122,000000,27.25,27.2965,27.25,27.2965,954,0
+BOBP.US,D,20260123,000000,27,27.0689,27,27.0689,532,0
+BOBP.US,D,20260126,000000,27.25,27.26,27.17,27.17,2191,0
+BOBP.US,D,20260127,000000,27.44,27.4518,27.43,27.4518,2137,0
+BOBP.US,D,20260128,000000,27.6,27.6,27.55,27.558,2280,0
+BOBP.US,D,20260129,000000,27.45,27.6867,27.44,27.6867,2157,0
+BOBP.US,D,20260130,000000,28.33,28.33,26.9512,26.9512,2916,0
+BOBP.US,D,20260202,000000,27.2,27.3423,27.2,27.3423,2567,0
+BOBP.US,D,20260203,000000,27.5,27.55,27.3495,27.3495,2683,0
+BOBP.US,D,20260204,000000,27.23,27.23,26.31,26.63,3142,0
+BOBP.US,D,20260205,000000,26.23,26.36,26.23,26.3252,1603,0
+BOBP.US,D,20260206,000000,27,27.3514,27,27.3514,3944,0
+BOBP.US,D,20260209,000000,27.67,27.68,27.595,27.6051,3152,0
+BOBP.US,D,20260210,000000,27.59,27.59,27.39,27.39,3206,0
+BOBP.US,D,20260211,000000,27.85,27.85,27.7016,27.7016,600,0
+BOBP.US,D,20260212,000000,28.04,28.04,27.0677,27.0677,2070,0
+BOBP.US,D,20260213,000000,27.17,27.42,27.17,27.42,2311,0
+BOBP.US,D,20260217,000000,27.34,27.4316,27.11,27.4316,2298,0
+BOBP.US,D,20260218,000000,27.52,27.73,27.52,27.57,19481,0
diff --git a/daily/us/nyse stocks/1/brk-a.us.txt b/daily/us/nyse stocks/1/brk-a.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..792af1c7679c4679c7cf3acffb7222662e38ffc2
--- /dev/null
+++ b/daily/us/nyse stocks/1/brk-a.us.txt	
@@ -0,0 +1,11149 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BRK-A.US,D,19800317,000000,290,310,290,290,100,0
+BRK-A.US,D,19800319,000000,290,310,290,290,200,0
+BRK-A.US,D,19800324,000000,290,290,270,270,100,0
+BRK-A.US,D,19800331,000000,270,280,260,260,100,0
+BRK-A.US,D,19800401,000000,260,280,260,260,300,0
+BRK-A.US,D,19800403,000000,260,280,260,260,100,0
+BRK-A.US,D,19800407,000000,265,285,265,265,100,0
+BRK-A.US,D,19800408,000000,265,285,265,265,100,0
+BRK-A.US,D,19800409,000000,265,285,265,265,100,0
+BRK-A.US,D,19800410,000000,265,280,260,260,900,0
+BRK-A.US,D,19800414,000000,260,275,255,255,200,0
+BRK-A.US,D,19800415,000000,255,265,245,245,200,0
+BRK-A.US,D,19800417,000000,255,275,255,255,100,0
+BRK-A.US,D,19800418,000000,255,275,255,255,200,0
+BRK-A.US,D,19800421,000000,260,280,260,260,200,0
+BRK-A.US,D,19800423,000000,275,295,275,275,200,0
+BRK-A.US,D,19800424,000000,275,295,275,275,100,0
+BRK-A.US,D,19800505,000000,285,305,285,285,200,0
+BRK-A.US,D,19800513,000000,305,325,305,305,100,0
+BRK-A.US,D,19800515,000000,310,330,310,310,200,0
+BRK-A.US,D,19800516,000000,310,330,310,310,100,0
+BRK-A.US,D,19800520,000000,310,330,310,310,200,0
+BRK-A.US,D,19800521,000000,315,335,315,315,200,0
+BRK-A.US,D,19800522,000000,315,335,315,315,100,0
+BRK-A.US,D,19800528,000000,320,340,320,320,100,0
+BRK-A.US,D,19800530,000000,320,340,320,320,100,0
+BRK-A.US,D,19800602,000000,320,330,310,310,200,0
+BRK-A.US,D,19800603,000000,310,330,310,310,100,0
+BRK-A.US,D,19800609,000000,310,330,310,310,100,0
+BRK-A.US,D,19800610,000000,315,335,315,315,100,0
+BRK-A.US,D,19800612,000000,320,340,320,320,200,0
+BRK-A.US,D,19800613,000000,320,340,320,320,100,0
+BRK-A.US,D,19800617,000000,320,340,320,320,100,0
+BRK-A.US,D,19800619,000000,320,340,320,320,200,0
+BRK-A.US,D,19800620,000000,320,330,310,310,100,0
+BRK-A.US,D,19800623,000000,310,330,310,310,100,0
+BRK-A.US,D,19800627,000000,310,325,305,305,300,0
+BRK-A.US,D,19800703,000000,305,325,305,305,300,0
+BRK-A.US,D,19800707,000000,310,325,310,310,100,0
+BRK-A.US,D,19800710,000000,315,330,315,315,500,0
+BRK-A.US,D,19800711,000000,320,335,320,320,200,0
+BRK-A.US,D,19800714,000000,325,340,325,325,100,0
+BRK-A.US,D,19800715,000000,335,345,335,335,200,0
+BRK-A.US,D,19800716,000000,335,345,330,330,100,0
+BRK-A.US,D,19800717,000000,330,345,325,325,100,0
+BRK-A.US,D,19800718,000000,325,345,325,325,100,0
+BRK-A.US,D,19800724,000000,340,360,340,340,100,0
+BRK-A.US,D,19800804,000000,345,365,345,345,100,0
+BRK-A.US,D,19800806,000000,345,360,345,345,400,0
+BRK-A.US,D,19800808,000000,360,380,360,360,100,0
+BRK-A.US,D,19800811,000000,365,380,365,365,100,0
+BRK-A.US,D,19800812,000000,375,390,375,375,100,0
+BRK-A.US,D,19800818,000000,375,390,370,370,100,0
+BRK-A.US,D,19800821,000000,385,405,385,385,100,0
+BRK-A.US,D,19800822,000000,390,405,390,390,100,0
+BRK-A.US,D,19800826,000000,390,400,385,385,300,0
+BRK-A.US,D,19800827,000000,385,405,385,385,100,0
+BRK-A.US,D,19800828,000000,385,395,380,380,300,0
+BRK-A.US,D,19800908,000000,390,405,390,390,100,0
+BRK-A.US,D,19800911,000000,400,410,400,400,100,0
+BRK-A.US,D,19800912,000000,400,415,400,400,100,0
+BRK-A.US,D,19800916,000000,400,415,400,400,200,0
+BRK-A.US,D,19800922,000000,400,415,400,400,100,0
+BRK-A.US,D,19800924,000000,400,405,390,390,200,0
+BRK-A.US,D,19800925,000000,390,405,385,385,100,0
+BRK-A.US,D,19800929,000000,385,400,385,385,100,0
+BRK-A.US,D,19801003,000000,385,400,385,385,100,0
+BRK-A.US,D,19801006,000000,390,405,390,390,200,0
+BRK-A.US,D,19801007,000000,390,410,390,390,200,0
+BRK-A.US,D,19801009,000000,390,410,390,390,500,0
+BRK-A.US,D,19801014,000000,400,415,400,400,100,0
+BRK-A.US,D,19801016,000000,405,420,405,405,300,0
+BRK-A.US,D,19801017,000000,410,425,410,410,100,0
+BRK-A.US,D,19801021,000000,425,440,425,425,200,0
+BRK-A.US,D,19801027,000000,425,435,420,420,100,0
+BRK-A.US,D,19801103,000000,420,420,405,405,100,0
+BRK-A.US,D,19801105,000000,410,420,410,410,200,0
+BRK-A.US,D,19801113,000000,410,415,400,400,200,0
+BRK-A.US,D,19801114,000000,400,420,400,400,500,0
+BRK-A.US,D,19801117,000000,410,425,410,410,100,0
+BRK-A.US,D,19801119,000000,420,435,420,420,200,0
+BRK-A.US,D,19801120,000000,420,440,420,420,100,0
+BRK-A.US,D,19801121,000000,430,445,430,430,100,0
+BRK-A.US,D,19801125,000000,430,450,430,430,100,0
+BRK-A.US,D,19801201,000000,450,465,450,450,100,0
+BRK-A.US,D,19801204,000000,460,475,460,460,100,0
+BRK-A.US,D,19801208,000000,470,490,470,470,300,0
+BRK-A.US,D,19801209,000000,470,485,470,470,200,0
+BRK-A.US,D,19801210,000000,470,475,455,455,100,0
+BRK-A.US,D,19801211,000000,445,445,425,425,300,0
+BRK-A.US,D,19801224,000000,425,435,420,420,100,0
+BRK-A.US,D,19801226,000000,420,435,420,420,100,0
+BRK-A.US,D,19801229,000000,420,435,420,420,300,0
+BRK-A.US,D,19801230,000000,425,440,425,425,100,0
+BRK-A.US,D,19810107,000000,430,445,430,430,200,0
+BRK-A.US,D,19810108,000000,430,445,425,425,200,0
+BRK-A.US,D,19810109,000000,425,445,425,425,200,0
+BRK-A.US,D,19810115,000000,425,445,425,425,100,0
+BRK-A.US,D,19810116,000000,425,445,425,425,100,0
+BRK-A.US,D,19810119,000000,425,445,425,425,100,0
+BRK-A.US,D,19810123,000000,430,445,430,430,100,0
+BRK-A.US,D,19810202,000000,430,450,430,430,100,0
+BRK-A.US,D,19810205,000000,430,450,430,430,100,0
+BRK-A.US,D,19810206,000000,430,445,430,430,200,0
+BRK-A.US,D,19810210,000000,430,445,430,430,300,0
+BRK-A.US,D,19810213,000000,430,445,425,425,200,0
+BRK-A.US,D,19810223,000000,435,455,435,435,100,0
+BRK-A.US,D,19810224,000000,445,465,445,445,100,0
+BRK-A.US,D,19810225,000000,455,475,455,455,200,0
+BRK-A.US,D,19810226,000000,480,495,480,480,100,0
+BRK-A.US,D,19810227,000000,485,500,485,485,100,0
+BRK-A.US,D,19810303,000000,485,500,485,485,100,0
+BRK-A.US,D,19810309,000000,485,500,485,485,400,0
+BRK-A.US,D,19810312,000000,485,505,485,485,100,0
+BRK-A.US,D,19810313,000000,485,500,485,485,500,0
+BRK-A.US,D,19810317,000000,485,495,480,480,100,0
+BRK-A.US,D,19810319,000000,480,495,475,475,100,0
+BRK-A.US,D,19810323,000000,475,490,475,475,200,0
+BRK-A.US,D,19810324,000000,475,490,475,475,500,0
+BRK-A.US,D,19810326,000000,480,495,480,480,200,0
+BRK-A.US,D,19810401,000000,485,505,485,485,100,0
+BRK-A.US,D,19810402,000000,495,510,495,495,700,0
+BRK-A.US,D,19810406,000000,495,510,495,495,100,0
+BRK-A.US,D,19810408,000000,495,510,490,490,100,0
+BRK-A.US,D,19810409,000000,500,510,500,500,200,0
+BRK-A.US,D,19810415,000000,500,510,495,495,100,0
+BRK-A.US,D,19810416,000000,495,505,490,490,100,0
+BRK-A.US,D,19810421,000000,495,510,495,495,200,0
+BRK-A.US,D,19810422,000000,495,510,495,495,300,0
+BRK-A.US,D,19810423,000000,500,515,500,500,200,0
+BRK-A.US,D,19810427,000000,510,525,510,510,300,0
+BRK-A.US,D,19810428,000000,510,525,510,510,100,0
+BRK-A.US,D,19810429,000000,515,535,515,515,100,0
+BRK-A.US,D,19810504,000000,520,540,520,520,100,0
+BRK-A.US,D,19810507,000000,520,540,520,520,200,0
+BRK-A.US,D,19810515,000000,525,540,525,525,100,0
+BRK-A.US,D,19810518,000000,525,540,525,525,200,0
+BRK-A.US,D,19810519,000000,525,535,520,520,200,0
+BRK-A.US,D,19810602,000000,525,540,525,525,100,0
+BRK-A.US,D,19810603,000000,525,540,525,525,200,0
+BRK-A.US,D,19810605,000000,525,540,525,525,100,0
+BRK-A.US,D,19810608,000000,525,540,525,525,100,0
+BRK-A.US,D,19810609,000000,525,540,525,525,100,0
+BRK-A.US,D,19810611,000000,525,540,525,525,100,0
+BRK-A.US,D,19810612,000000,525,540,525,525,200,0
+BRK-A.US,D,19810615,000000,525,540,525,525,100,0
+BRK-A.US,D,19810616,000000,525,540,525,525,200,0
+BRK-A.US,D,19810618,000000,525,535,520,520,100,0
+BRK-A.US,D,19810622,000000,520,530,520,520,1000,0
+BRK-A.US,D,19810623,000000,520,530,515,515,200,0
+BRK-A.US,D,19810630,000000,515,525,510,510,100,0
+BRK-A.US,D,19810701,000000,510,525,510,510,200,0
+BRK-A.US,D,19810702,000000,510,515,500,500,100,0
+BRK-A.US,D,19810706,000000,500,505,490,490,100,0
+BRK-A.US,D,19810707,000000,490,505,490,490,300,0
+BRK-A.US,D,19810708,000000,490,505,490,490,100,0
+BRK-A.US,D,19810710,000000,490,500,480,480,100,0
+BRK-A.US,D,19810720,000000,480,490,470,470,400,0
+BRK-A.US,D,19810722,000000,470,490,470,470,200,0
+BRK-A.US,D,19810724,000000,470,490,470,470,300,0
+BRK-A.US,D,19810728,000000,480,495,480,480,100,0
+BRK-A.US,D,19810729,000000,480,500,480,480,200,0
+BRK-A.US,D,19810730,000000,485,500,485,485,100,0
+BRK-A.US,D,19810806,000000,485,505,485,485,100,0
+BRK-A.US,D,19810812,000000,500,520,500,500,100,0
+BRK-A.US,D,19810813,000000,520,535,520,520,600,0
+BRK-A.US,D,19810817,000000,520,530,515,515,100,0
+BRK-A.US,D,19810818,000000,515,530,515,515,100,0
+BRK-A.US,D,19810819,000000,515,530,515,515,100,0
+BRK-A.US,D,19810825,000000,515,520,500,500,100,0
+BRK-A.US,D,19810901,000000,500,505,485,485,100,0
+BRK-A.US,D,19810902,000000,485,500,485,485,100,0
+BRK-A.US,D,19810903,000000,485,500,485,485,100,0
+BRK-A.US,D,19810910,000000,485,505,485,485,200,0
+BRK-A.US,D,19810915,000000,485,500,485,485,200,0
+BRK-A.US,D,19810923,000000,485,495,475,475,100,0
+BRK-A.US,D,19810925,000000,475,480,465,465,100,0
+BRK-A.US,D,19810928,000000,465,480,460,460,100,0
+BRK-A.US,D,19810929,000000,460,480,460,460,100,0
+BRK-A.US,D,19810930,000000,460,480,460,460,100,0
+BRK-A.US,D,19811012,000000,465,480,465,465,100,0
+BRK-A.US,D,19811014,000000,470,485,470,470,500,0
+BRK-A.US,D,19811021,000000,480,495,480,480,100,0
+BRK-A.US,D,19811022,000000,480,500,480,480,100,0
+BRK-A.US,D,19811023,000000,485,505,485,485,200,0
+BRK-A.US,D,19811026,000000,485,500,485,485,100,0
+BRK-A.US,D,19811027,000000,485,505,485,485,100,0
+BRK-A.US,D,19811030,000000,505,525,505,505,100,0
+BRK-A.US,D,19811102,000000,505,525,505,505,100,0
+BRK-A.US,D,19811103,000000,520,535,520,520,300,0
+BRK-A.US,D,19811106,000000,520,535,515,515,100,0
+BRK-A.US,D,19811113,000000,515,535,515,515,100,0
+BRK-A.US,D,19811118,000000,515,530,515,515,100,0
+BRK-A.US,D,19811119,000000,530,545,530,530,100,0
+BRK-A.US,D,19811120,000000,540,560,540,540,100,0
+BRK-A.US,D,19811123,000000,560,575,560,560,100,0
+BRK-A.US,D,19811127,000000,575,590,575,575,100,0
+BRK-A.US,D,19811204,000000,590,605,590,590,100,0
+BRK-A.US,D,19811207,000000,590,600,585,585,400,0
+BRK-A.US,D,19811209,000000,570,570,555,555,300,0
+BRK-A.US,D,19811218,000000,560,575,560,560,200,0
+BRK-A.US,D,19811221,000000,560,575,560,560,100,0
+BRK-A.US,D,19811223,000000,560,570,560,560,100,0
+BRK-A.US,D,19811229,000000,560,570,560,560,300,0
+BRK-A.US,D,19811230,000000,560,570,560,560,100,0
+BRK-A.US,D,19820104,000000,560,570,560,560,100,0
+BRK-A.US,D,19820112,000000,560,560,540,540,200,0
+BRK-A.US,D,19820113,000000,540,555,540,540,100,0
+BRK-A.US,D,19820118,000000,540,555,540,540,100,0
+BRK-A.US,D,19820119,000000,540,550,535,535,100,0
+BRK-A.US,D,19820121,000000,520,520,505,505,200,0
+BRK-A.US,D,19820122,000000,505,520,505,505,200,0
+BRK-A.US,D,19820125,000000,505,520,505,505,100,0
+BRK-A.US,D,19820126,000000,505,520,505,505,100,0
+BRK-A.US,D,19820127,000000,505,520,505,505,200,0
+BRK-A.US,D,19820128,000000,505,520,505,505,200,0
+BRK-A.US,D,19820129,000000,510,525,510,510,400,0
+BRK-A.US,D,19820201,000000,510,525,510,510,100,0
+BRK-A.US,D,19820205,000000,515,530,515,515,300,0
+BRK-A.US,D,19820208,000000,520,530,520,520,100,0
+BRK-A.US,D,19820209,000000,520,530,510,510,100,0
+BRK-A.US,D,19820210,000000,510,530,510,510,300,0
+BRK-A.US,D,19820217,000000,510,530,510,510,100,0
+BRK-A.US,D,19820218,000000,510,530,510,510,100,0
+BRK-A.US,D,19820219,000000,510,530,510,510,200,0
+BRK-A.US,D,19820222,000000,515,530,515,515,200,0
+BRK-A.US,D,19820225,000000,515,530,515,515,100,0
+BRK-A.US,D,19820226,000000,515,530,515,515,100,0
+BRK-A.US,D,19820301,000000,515,530,515,515,100,0
+BRK-A.US,D,19820304,000000,515,525,505,505,200,0
+BRK-A.US,D,19820308,000000,505,515,495,495,100,0
+BRK-A.US,D,19820309,000000,490,490,475,475,100,0
+BRK-A.US,D,19820310,000000,475,485,465,465,100,0
+BRK-A.US,D,19820311,000000,475,490,475,475,300,0
+BRK-A.US,D,19820312,000000,475,490,475,475,100,0
+BRK-A.US,D,19820315,000000,475,485,465,465,100,0
+BRK-A.US,D,19820317,000000,465,480,465,465,100,0
+BRK-A.US,D,19820319,000000,465,485,465,465,200,0
+BRK-A.US,D,19820323,000000,470,490,470,470,100,0
+BRK-A.US,D,19820325,000000,470,490,470,470,100,0
+BRK-A.US,D,19820326,000000,480,490,480,480,400,0
+BRK-A.US,D,19820329,000000,480,490,480,480,100,0
+BRK-A.US,D,19820331,000000,480,495,480,480,100,0
+BRK-A.US,D,19820401,000000,480,495,480,480,100,0
+BRK-A.US,D,19820405,000000,485,500,485,485,700,0
+BRK-A.US,D,19820406,000000,490,510,490,490,100,0
+BRK-A.US,D,19820408,000000,505,520,505,505,400,0
+BRK-A.US,D,19820413,000000,510,520,510,510,100,0
+BRK-A.US,D,19820415,000000,510,525,510,510,100,0
+BRK-A.US,D,19820416,000000,510,525,505,505,100,0
+BRK-A.US,D,19820419,000000,505,515,500,500,400,0
+BRK-A.US,D,19820420,000000,500,520,500,500,200,0
+BRK-A.US,D,19820423,000000,510,520,510,510,200,0
+BRK-A.US,D,19820427,000000,510,525,510,510,100,0
+BRK-A.US,D,19820504,000000,510,520,505,505,100,0
+BRK-A.US,D,19820505,000000,505,520,505,505,100,0
+BRK-A.US,D,19820506,000000,505,520,505,505,100,0
+BRK-A.US,D,19820507,000000,505,520,505,505,100,0
+BRK-A.US,D,19820510,000000,510,525,510,510,200,0
+BRK-A.US,D,19820511,000000,510,530,510,510,200,0
+BRK-A.US,D,19820512,000000,515,530,515,515,100,0
+BRK-A.US,D,19820513,000000,520,535,520,520,600,0
+BRK-A.US,D,19820514,000000,520,535,520,520,300,0
+BRK-A.US,D,19820521,000000,520,525,510,510,200,0
+BRK-A.US,D,19820524,000000,510,525,510,510,100,0
+BRK-A.US,D,19820528,000000,510,520,505,505,100,0
+BRK-A.US,D,19820601,000000,505,520,505,505,200,0
+BRK-A.US,D,19820602,000000,505,520,505,505,600,0
+BRK-A.US,D,19820603,000000,505,520,505,505,100,0
+BRK-A.US,D,19820604,000000,505,515,500,500,200,0
+BRK-A.US,D,19820608,000000,500,515,495,495,200,0
+BRK-A.US,D,19820609,000000,495,500,480,480,100,0
+BRK-A.US,D,19820610,000000,485,500,485,485,400,0
+BRK-A.US,D,19820611,000000,490,505,490,490,100,0
+BRK-A.US,D,19820614,000000,490,500,485,485,100,0
+BRK-A.US,D,19820615,000000,485,490,480,480,200,0
+BRK-A.US,D,19820618,000000,480,490,470,470,600,0
+BRK-A.US,D,19820621,000000,470,490,470,470,400,0
+BRK-A.US,D,19820622,000000,475,490,475,475,100,0
+BRK-A.US,D,19820623,000000,475,495,475,475,100,0
+BRK-A.US,D,19820628,000000,490,505,490,490,100,0
+BRK-A.US,D,19820630,000000,495,515,495,495,100,0
+BRK-A.US,D,19820706,000000,495,510,495,495,100,0
+BRK-A.US,D,19820707,000000,495,510,495,495,400,0
+BRK-A.US,D,19820709,000000,495,495,480,480,100,0
+BRK-A.US,D,19820713,000000,480,490,475,475,100,0
+BRK-A.US,D,19820715,000000,475,490,475,475,100,0
+BRK-A.US,D,19820716,000000,475,490,475,475,100,0
+BRK-A.US,D,19820719,000000,480,490,480,480,100,0
+BRK-A.US,D,19820721,000000,480,500,480,480,300,0
+BRK-A.US,D,19820726,000000,480,500,480,480,100,0
+BRK-A.US,D,19820728,000000,480,490,475,475,100,0
+BRK-A.US,D,19820729,000000,475,490,475,475,200,0
+BRK-A.US,D,19820730,000000,475,490,475,475,100,0
+BRK-A.US,D,19820802,000000,475,495,475,475,100,0
+BRK-A.US,D,19820803,000000,475,490,475,475,100,0
+BRK-A.US,D,19820810,000000,475,485,465,465,100,0
+BRK-A.US,D,19820811,000000,465,470,450,450,100,0
+BRK-A.US,D,19820813,000000,445,445,430,430,200,0
+BRK-A.US,D,19820817,000000,445,460,445,445,400,0
+BRK-A.US,D,19820818,000000,450,465,450,450,400,0
+BRK-A.US,D,19820820,000000,455,470,455,455,200,0
+BRK-A.US,D,19820823,000000,460,475,460,460,200,0
+BRK-A.US,D,19820824,000000,465,480,465,465,300,0
+BRK-A.US,D,19820825,000000,480,500,480,480,100,0
+BRK-A.US,D,19820826,000000,485,505,485,485,300,0
+BRK-A.US,D,19820827,000000,490,505,490,490,200,0
+BRK-A.US,D,19820830,000000,490,500,485,485,100,0
+BRK-A.US,D,19820831,000000,485,500,485,485,100,0
+BRK-A.US,D,19820901,000000,485,500,485,485,100,0
+BRK-A.US,D,19820903,000000,495,515,495,495,400,0
+BRK-A.US,D,19820907,000000,500,515,500,500,200,0
+BRK-A.US,D,19820908,000000,515,535,515,515,600,0
+BRK-A.US,D,19820909,000000,520,540,520,520,200,0
+BRK-A.US,D,19820915,000000,525,535,525,525,300,0
+BRK-A.US,D,19820916,000000,530,545,530,530,100,0
+BRK-A.US,D,19820920,000000,535,550,535,535,300,0
+BRK-A.US,D,19820921,000000,540,555,540,540,200,0
+BRK-A.US,D,19820922,000000,540,555,540,540,200,0
+BRK-A.US,D,19820923,000000,550,560,550,550,500,0
+BRK-A.US,D,19820929,000000,550,565,550,550,100,0
+BRK-A.US,D,19820930,000000,550,565,550,550,100,0
+BRK-A.US,D,19821001,000000,550,560,540,540,100,0
+BRK-A.US,D,19821004,000000,545,560,545,545,100,0
+BRK-A.US,D,19821006,000000,550,560,550,550,100,0
+BRK-A.US,D,19821007,000000,565,580,565,565,600,0
+BRK-A.US,D,19821008,000000,590,600,590,590,600,0
+BRK-A.US,D,19821011,000000,600,615,600,600,300,0
+BRK-A.US,D,19821012,000000,600,605,595,595,600,0
+BRK-A.US,D,19821013,000000,605,620,605,605,200,0
+BRK-A.US,D,19821014,000000,605,620,600,600,300,0
+BRK-A.US,D,19821015,000000,600,620,600,600,300,0
+BRK-A.US,D,19821018,000000,600,615,600,600,1500,0
+BRK-A.US,D,19821019,000000,600,615,600,600,800,0
+BRK-A.US,D,19821020,000000,600,610,600,600,3700,0
+BRK-A.US,D,19821021,000000,615,630,615,615,500,0
+BRK-A.US,D,19821022,000000,620,635,620,620,200,0
+BRK-A.US,D,19821025,000000,620,630,615,615,100,0
+BRK-A.US,D,19821026,000000,615,625,610,610,400,0
+BRK-A.US,D,19821102,000000,625,645,625,625,100,0
+BRK-A.US,D,19821103,000000,640,655,640,640,300,0
+BRK-A.US,D,19821104,000000,660,675,660,660,200,0
+BRK-A.US,D,19821105,000000,665,680,665,665,100,0
+BRK-A.US,D,19821108,000000,665,680,665,665,10,0
+BRK-A.US,D,19821109,000000,680,695,680,680,300,0
+BRK-A.US,D,19821110,000000,685,695,685,685,500,0
+BRK-A.US,D,19821111,000000,685,690,675,675,300,0
+BRK-A.US,D,19821112,000000,690,705,690,690,300,0
+BRK-A.US,D,19821115,000000,690,700,685,685,90,0
+BRK-A.US,D,19821116,000000,690,710,690,690,200,0
+BRK-A.US,D,19821117,000000,690,710,690,690,200,0
+BRK-A.US,D,19821118,000000,690,710,690,690,100,0
+BRK-A.US,D,19821119,000000,690,705,690,690,30,0
+BRK-A.US,D,19821122,000000,690,705,690,690,90,0
+BRK-A.US,D,19821124,000000,690,700,690,690,300,0
+BRK-A.US,D,19821126,000000,690,705,690,690,20,0
+BRK-A.US,D,19821129,000000,690,705,690,690,200,0
+BRK-A.US,D,19821130,000000,690,705,690,690,400,0
+BRK-A.US,D,19821201,000000,690,705,690,690,400,0
+BRK-A.US,D,19821202,000000,690,705,690,690,30,0
+BRK-A.US,D,19821203,000000,690,705,690,690,10,0
+BRK-A.US,D,19821206,000000,695,705,695,695,200,0
+BRK-A.US,D,19821207,000000,700,710,700,700,200,0
+BRK-A.US,D,19821208,000000,700,715,700,700,600,0
+BRK-A.US,D,19821210,000000,705,720,705,705,200,0
+BRK-A.US,D,19821213,000000,710,725,710,710,200,0
+BRK-A.US,D,19821214,000000,710,725,710,710,100,0
+BRK-A.US,D,19821215,000000,710,725,710,710,100,0
+BRK-A.US,D,19821216,000000,720,735,720,720,30,0
+BRK-A.US,D,19821217,000000,730,745,730,730,200,0
+BRK-A.US,D,19821220,000000,730,750,730,730,40,0
+BRK-A.US,D,19821221,000000,735,750,735,735,200,0
+BRK-A.US,D,19821222,000000,755,770,755,755,200,0
+BRK-A.US,D,19821223,000000,770,790,770,770,200,0
+BRK-A.US,D,19821227,000000,770,790,770,770,200,0
+BRK-A.US,D,19821228,000000,770,785,770,770,20,0
+BRK-A.US,D,19821229,000000,770,785,770,770,300,0
+BRK-A.US,D,19821230,000000,775,790,775,775,200,0
+BRK-A.US,D,19821231,000000,775,790,775,775,40,0
+BRK-A.US,D,19830103,000000,775,790,775,775,80,0
+BRK-A.US,D,19830104,000000,775,790,775,775,200,0
+BRK-A.US,D,19830105,000000,775,790,775,775,60,0
+BRK-A.US,D,19830106,000000,775,790,775,775,100,0
+BRK-A.US,D,19830107,000000,780,795,780,780,100,0
+BRK-A.US,D,19830110,000000,790,800,790,790,400,0
+BRK-A.US,D,19830111,000000,790,800,785,785,300,0
+BRK-A.US,D,19830112,000000,785,800,785,785,10,0
+BRK-A.US,D,19830113,000000,785,800,785,785,200,0
+BRK-A.US,D,19830114,000000,785,800,785,785,80,0
+BRK-A.US,D,19830117,000000,785,790,775,775,400,0
+BRK-A.US,D,19830119,000000,775,790,770,770,20,0
+BRK-A.US,D,19830120,000000,770,790,770,770,50,0
+BRK-A.US,D,19830121,000000,770,790,770,770,300,0
+BRK-A.US,D,19830124,000000,770,780,760,760,300,0
+BRK-A.US,D,19830125,000000,760,775,760,760,400,0
+BRK-A.US,D,19830126,000000,760,775,755,755,20,0
+BRK-A.US,D,19830127,000000,755,775,755,755,60,0
+BRK-A.US,D,19830128,000000,755,775,755,755,100,0
+BRK-A.US,D,19830131,000000,765,780,765,765,200,0
+BRK-A.US,D,19830201,000000,770,785,770,770,300,0
+BRK-A.US,D,19830202,000000,770,780,765,765,200,0
+BRK-A.US,D,19830203,000000,765,780,765,765,60,0
+BRK-A.US,D,19830207,000000,765,780,765,765,200,0
+BRK-A.US,D,19830208,000000,765,780,765,765,300,0
+BRK-A.US,D,19830209,000000,765,780,765,765,10,0
+BRK-A.US,D,19830210,000000,765,785,765,765,400,0
+BRK-A.US,D,19830211,000000,770,785,770,770,100,0
+BRK-A.US,D,19830214,000000,780,795,780,780,300,0
+BRK-A.US,D,19830215,000000,785,800,785,785,100,0
+BRK-A.US,D,19830216,000000,785,800,780,780,500,0
+BRK-A.US,D,19830217,000000,785,800,785,785,300,0
+BRK-A.US,D,19830218,000000,800,815,800,800,400,0
+BRK-A.US,D,19830222,000000,805,820,805,805,70,0
+BRK-A.US,D,19830223,000000,810,825,810,810,200,0
+BRK-A.US,D,19830224,000000,825,840,825,825,800,0
+BRK-A.US,D,19830225,000000,830,845,830,830,40,0
+BRK-A.US,D,19830228,000000,830,850,830,830,200,0
+BRK-A.US,D,19830301,000000,860,870,860,860,500,0
+BRK-A.US,D,19830302,000000,860,875,860,860,200,0
+BRK-A.US,D,19830303,000000,865,880,865,865,200,0
+BRK-A.US,D,19830304,000000,865,875,860,860,100,0
+BRK-A.US,D,19830307,000000,860,880,860,860,10,0
+BRK-A.US,D,19830308,000000,860,880,860,860,200,0
+BRK-A.US,D,19830309,000000,860,880,860,860,100,0
+BRK-A.US,D,19830310,000000,865,880,865,865,10,0
+BRK-A.US,D,19830311,000000,870,885,870,870,200,0
+BRK-A.US,D,19830315,000000,870,890,870,870,300,0
+BRK-A.US,D,19830316,000000,875,890,875,875,200,0
+BRK-A.US,D,19830317,000000,880,895,880,880,600,0
+BRK-A.US,D,19830318,000000,880,895,880,880,200,0
+BRK-A.US,D,19830321,000000,885,905,885,885,100,0
+BRK-A.US,D,19830322,000000,895,910,895,895,100,0
+BRK-A.US,D,19830323,000000,915,930,915,915,700,0
+BRK-A.US,D,19830324,000000,930,950,930,930,200,0
+BRK-A.US,D,19830325,000000,945,970,945,945,30,0
+BRK-A.US,D,19830328,000000,950,970,950,950,100,0
+BRK-A.US,D,19830329,000000,965,985,965,965,700,0
+BRK-A.US,D,19830330,000000,965,985,965,965,60,0
+BRK-A.US,D,19830331,000000,965,985,965,965,400,0
+BRK-A.US,D,19830404,000000,910,910,890,890,600,0
+BRK-A.US,D,19830405,000000,910,930,910,910,300,0
+BRK-A.US,D,19830406,000000,910,930,910,910,10,0
+BRK-A.US,D,19830407,000000,910,930,910,910,20,0
+BRK-A.US,D,19830408,000000,910,920,905,905,100,0
+BRK-A.US,D,19830411,000000,905,910,900,900,100,0
+BRK-A.US,D,19830412,000000,900,910,900,900,200,0
+BRK-A.US,D,19830413,000000,900,910,900,900,80,0
+BRK-A.US,D,19830414,000000,905,920,905,905,300,0
+BRK-A.US,D,19830415,000000,920,935,920,920,200,0
+BRK-A.US,D,19830418,000000,935,945,935,935,200,0
+BRK-A.US,D,19830419,000000,935,950,935,935,300,0
+BRK-A.US,D,19830420,000000,935,955,935,935,10,0
+BRK-A.US,D,19830421,000000,945,965,945,945,300,0
+BRK-A.US,D,19830422,000000,945,965,945,945,200,0
+BRK-A.US,D,19830425,000000,950,965,950,950,200,0
+BRK-A.US,D,19830426,000000,950,965,950,950,90,0
+BRK-A.US,D,19830427,000000,955,965,955,955,30,0
+BRK-A.US,D,19830428,000000,965,985,965,965,300,0
+BRK-A.US,D,19830429,000000,975,990,975,975,70,0
+BRK-A.US,D,19830502,000000,975,985,970,970,400,0
+BRK-A.US,D,19830503,000000,970,980,960,960,200,0
+BRK-A.US,D,19830504,000000,965,980,965,965,200,0
+BRK-A.US,D,19830505,000000,965,980,965,965,70,0
+BRK-A.US,D,19830506,000000,970,980,970,970,400,0
+BRK-A.US,D,19830509,000000,970,980,970,970,100,0
+BRK-A.US,D,19830510,000000,970,980,970,970,80,0
+BRK-A.US,D,19830511,000000,970,980,970,970,100,0
+BRK-A.US,D,19830512,000000,970,980,970,970,70,0
+BRK-A.US,D,19830513,000000,970,980,970,970,400,0
+BRK-A.US,D,19830516,000000,970,980,970,970,100,0
+BRK-A.US,D,19830517,000000,975,980,975,975,40,0
+BRK-A.US,D,19830518,000000,975,995,975,975,100,0
+BRK-A.US,D,19830519,000000,980,1000,980,980,20,0
+BRK-A.US,D,19830520,000000,980,995,980,980,50,0
+BRK-A.US,D,19830523,000000,980,995,980,980,30,0
+BRK-A.US,D,19830524,000000,985,1000,985,985,300,0
+BRK-A.US,D,19830525,000000,985,1005,985,985,20,0
+BRK-A.US,D,19830526,000000,985,1005,985,985,20,0
+BRK-A.US,D,19830527,000000,985,1005,985,985,100,0
+BRK-A.US,D,19830531,000000,985,1005,985,985,50,0
+BRK-A.US,D,19830601,000000,985,1005,985,985,200,0
+BRK-A.US,D,19830602,000000,985,1005,985,985,200,0
+BRK-A.US,D,19830603,000000,985,1005,985,985,30,0
+BRK-A.US,D,19830606,000000,985,1005,985,985,30,0
+BRK-A.US,D,19830607,000000,985,1005,985,985,200,0
+BRK-A.US,D,19830608,000000,985,1000,985,985,200,0
+BRK-A.US,D,19830609,000000,985,1000,985,985,400,0
+BRK-A.US,D,19830610,000000,985,990,975,975,70,0
+BRK-A.US,D,19830613,000000,975,990,970,970,40,0
+BRK-A.US,D,19830614,000000,970,985,970,970,200,0
+BRK-A.US,D,19830615,000000,970,980,965,965,1000,0
+BRK-A.US,D,19830616,000000,965,980,965,965,20,0
+BRK-A.US,D,19830617,000000,965,980,960,960,100,0
+BRK-A.US,D,19830620,000000,960,980,960,960,70,0
+BRK-A.US,D,19830621,000000,960,980,960,960,30,0
+BRK-A.US,D,19830623,000000,960,980,960,960,100,0
+BRK-A.US,D,19830624,000000,960,975,960,960,90,0
+BRK-A.US,D,19830628,000000,960,965,950,950,50,0
+BRK-A.US,D,19830629,000000,935,935,915,915,500,0
+BRK-A.US,D,19830630,000000,915,930,910,910,300,0
+BRK-A.US,D,19830701,000000,910,930,910,910,200,0
+BRK-A.US,D,19830705,000000,910,930,910,910,200,0
+BRK-A.US,D,19830706,000000,910,930,910,910,600,0
+BRK-A.US,D,19830707,000000,910,925,905,905,300,0
+BRK-A.US,D,19830708,000000,905,925,905,905,80,0
+BRK-A.US,D,19830711,000000,910,930,910,910,200,0
+BRK-A.US,D,19830712,000000,910,930,910,910,200,0
+BRK-A.US,D,19830713,000000,910,930,910,910,100,0
+BRK-A.US,D,19830714,000000,910,930,910,910,30,0
+BRK-A.US,D,19830715,000000,910,930,910,910,100,0
+BRK-A.US,D,19830718,000000,915,935,915,915,300,0
+BRK-A.US,D,19830719,000000,920,940,920,920,60,0
+BRK-A.US,D,19830720,000000,940,955,940,940,300,0
+BRK-A.US,D,19830721,000000,955,970,955,955,200,0
+BRK-A.US,D,19830722,000000,955,970,955,955,30,0
+BRK-A.US,D,19830725,000000,955,970,955,955,30,0
+BRK-A.US,D,19830726,000000,955,970,955,955,10,0
+BRK-A.US,D,19830727,000000,955,970,955,955,200,0
+BRK-A.US,D,19830729,000000,955,965,950,950,100,0
+BRK-A.US,D,19830801,000000,950,965,950,950,10,0
+BRK-A.US,D,19830802,000000,950,965,950,950,80,0
+BRK-A.US,D,19830803,000000,965,985,965,965,500,0
+BRK-A.US,D,19830804,000000,965,980,965,965,1000,0
+BRK-A.US,D,19830805,000000,965,985,965,965,100,0
+BRK-A.US,D,19830808,000000,965,980,965,965,400,0
+BRK-A.US,D,19830809,000000,965,980,965,965,200,0
+BRK-A.US,D,19830810,000000,965,980,965,965,100,0
+BRK-A.US,D,19830811,000000,965,980,965,965,100,0
+BRK-A.US,D,19830812,000000,965,980,965,965,20,0
+BRK-A.US,D,19830815,000000,975,990,975,975,80,0
+BRK-A.US,D,19830816,000000,980,1000,980,980,600,0
+BRK-A.US,D,19830817,000000,980,995,980,980,300,0
+BRK-A.US,D,19830818,000000,980,995,980,980,100,0
+BRK-A.US,D,19830819,000000,980,1000,980,980,100,0
+BRK-A.US,D,19830822,000000,985,1000,985,985,90,0
+BRK-A.US,D,19830823,000000,985,1000,985,985,40,0
+BRK-A.US,D,19830824,000000,990,1005,990,990,300,0
+BRK-A.US,D,19830825,000000,995,1015,995,995,300,0
+BRK-A.US,D,19830826,000000,1000,1020,1000,1000,100,0
+BRK-A.US,D,19830829,000000,1015,1030,1015,1015,200,0
+BRK-A.US,D,19830830,000000,1015,1035,1015,1015,200,0
+BRK-A.US,D,19830831,000000,1020,1040,1020,1020,200,0
+BRK-A.US,D,19830901,000000,1035,1050,1035,1035,200,0
+BRK-A.US,D,19830902,000000,1060,1090,1060,1060,200,0
+BRK-A.US,D,19830906,000000,1085,1110,1085,1085,200,0
+BRK-A.US,D,19830907,000000,1125,1155,1125,1125,300,0
+BRK-A.US,D,19830908,000000,1210,1210,1210,1210,400,0
+BRK-A.US,D,19830909,000000,1150,1150,1150,1150,300,0
+BRK-A.US,D,19830912,000000,1155,1155,1155,1155,40,0
+BRK-A.US,D,19830913,000000,1150,1150,1150,1150,60,0
+BRK-A.US,D,19830914,000000,1145,1145,1145,1145,30,0
+BRK-A.US,D,19830915,000000,1155,1155,1155,1155,60,0
+BRK-A.US,D,19830916,000000,1160,1160,1160,1160,100,0
+BRK-A.US,D,19830919,000000,1160,1190,1160,1160,600,0
+BRK-A.US,D,19830920,000000,1160,1190,1160,1160,80,0
+BRK-A.US,D,19830921,000000,1160,1160,1160,1160,100,0
+BRK-A.US,D,19830922,000000,1175,1175,1175,1175,100,0
+BRK-A.US,D,19830923,000000,1185,1185,1185,1185,50,0
+BRK-A.US,D,19830926,000000,1210,1210,1210,1210,300,0
+BRK-A.US,D,19830927,000000,1230,1230,1230,1230,200,0
+BRK-A.US,D,19830928,000000,1240,1270,1240,1240,70,0
+BRK-A.US,D,19830929,000000,1240,1240,1240,1240,200,0
+BRK-A.US,D,19831003,000000,1245,1245,1245,1245,100,0
+BRK-A.US,D,19831004,000000,1240,1240,1240,1240,50,0
+BRK-A.US,D,19831005,000000,1240,1240,1240,1240,90,0
+BRK-A.US,D,19831006,000000,1240,1240,1240,1240,100,0
+BRK-A.US,D,19831007,000000,1245,1245,1245,1245,60,0
+BRK-A.US,D,19831010,000000,1250,1250,1250,1250,30,0
+BRK-A.US,D,19831011,000000,1310,1310,1310,1310,200,0
+BRK-A.US,D,19831012,000000,1295,1295,1295,1295,50,0
+BRK-A.US,D,19831013,000000,1285,1285,1285,1285,10,0
+BRK-A.US,D,19831014,000000,1285,1285,1285,1285,20,0
+BRK-A.US,D,19831017,000000,1285,1285,1285,1285,70,0
+BRK-A.US,D,19831018,000000,1285,1285,1285,1285,200,0
+BRK-A.US,D,19831019,000000,1270,1270,1270,1270,100,0
+BRK-A.US,D,19831020,000000,1270,1270,1270,1270,30,0
+BRK-A.US,D,19831021,000000,1270,1270,1270,1270,90,0
+BRK-A.US,D,19831024,000000,1270,1270,1270,1270,60,0
+BRK-A.US,D,19831025,000000,1295,1295,1295,1295,200,0
+BRK-A.US,D,19831026,000000,1305,1305,1305,1305,400,0
+BRK-A.US,D,19831027,000000,1310,1310,1310,1310,50,0
+BRK-A.US,D,19831028,000000,1310,1310,1310,1310,20,0
+BRK-A.US,D,19831031,000000,1310,1310,1310,1310,100,0
+BRK-A.US,D,19831101,000000,1320,1320,1320,1320,90,0
+BRK-A.US,D,19831102,000000,1320,1320,1320,1320,300,0
+BRK-A.US,D,19831103,000000,1320,1320,1320,1320,10,0
+BRK-A.US,D,19831104,000000,1320,1320,1320,1320,40,0
+BRK-A.US,D,19831107,000000,1315,1315,1315,1315,100,0
+BRK-A.US,D,19831108,000000,1315,1315,1315,1315,20,0
+BRK-A.US,D,19831109,000000,1310,1310,1310,1310,20,0
+BRK-A.US,D,19831110,000000,1305,1305,1305,1305,200,0
+BRK-A.US,D,19831111,000000,1305,1305,1305,1305,40,0
+BRK-A.US,D,19831114,000000,1310,1310,1310,1310,100,0
+BRK-A.US,D,19831115,000000,1310,1310,1310,1310,60,0
+BRK-A.US,D,19831116,000000,1310,1340,1310,1310,300,0
+BRK-A.US,D,19831117,000000,1310,1340,1310,1310,10,0
+BRK-A.US,D,19831118,000000,1310,1340,1310,1310,70,0
+BRK-A.US,D,19831121,000000,1315,1345,1315,1315,40,0
+BRK-A.US,D,19831122,000000,1325,1355,1325,1325,40,0
+BRK-A.US,D,19831123,000000,1330,1360,1330,1330,100,0
+BRK-A.US,D,19831125,000000,1330,1360,1330,1330,40,0
+BRK-A.US,D,19831128,000000,1340,1370,1340,1340,200,0
+BRK-A.US,D,19831129,000000,1340,1370,1340,1340,100,0
+BRK-A.US,D,19831130,000000,1350,1380,1350,1350,300,0
+BRK-A.US,D,19831201,000000,1350,1380,1350,1350,200,0
+BRK-A.US,D,19831202,000000,1360,1390,1360,1360,400,0
+BRK-A.US,D,19831205,000000,1375,1405,1375,1375,600,0
+BRK-A.US,D,19831206,000000,1375,1405,1375,1375,400,0
+BRK-A.US,D,19831207,000000,1375,1405,1375,1375,200,0
+BRK-A.US,D,19831208,000000,1375,1405,1375,1375,600,0
+BRK-A.US,D,19831209,000000,1380,1410,1380,1380,300,0
+BRK-A.US,D,19831212,000000,1385,1410,1385,1385,300,0
+BRK-A.US,D,19831213,000000,1385,1410,1385,1385,200,0
+BRK-A.US,D,19831214,000000,1385,1400,1370,1370,200,0
+BRK-A.US,D,19831215,000000,1370,1400,1370,1370,50,0
+BRK-A.US,D,19831216,000000,1370,1400,1370,1370,100,0
+BRK-A.US,D,19831219,000000,1370,1400,1370,1370,90,0
+BRK-A.US,D,19831220,000000,1375,1400,1375,1375,60,0
+BRK-A.US,D,19831221,000000,1375,1395,1365,1365,20,0
+BRK-A.US,D,19831222,000000,1365,1390,1360,1360,50,0
+BRK-A.US,D,19831223,000000,1360,1380,1350,1350,200,0
+BRK-A.US,D,19831227,000000,1350,1370,1340,1340,200,0
+BRK-A.US,D,19831228,000000,1340,1345,1320,1320,200,0
+BRK-A.US,D,19831229,000000,1320,1340,1310,1310,300,0
+BRK-A.US,D,19831230,000000,1310,1340,1310,1310,200,0
+BRK-A.US,D,19840103,000000,1310,1325,1300,1300,300,0
+BRK-A.US,D,19840104,000000,1300,1305,1280,1280,400,0
+BRK-A.US,D,19840105,000000,1290,1315,1290,1290,600,0
+BRK-A.US,D,19840106,000000,1300,1330,1300,1300,800,0
+BRK-A.US,D,19840109,000000,1340,1370,1340,1340,300,0
+BRK-A.US,D,19840110,000000,1360,1385,1360,1360,100,0
+BRK-A.US,D,19840111,000000,1360,1385,1360,1360,10,0
+BRK-A.US,D,19840112,000000,1360,1385,1360,1360,80,0
+BRK-A.US,D,19840113,000000,1360,1385,1360,1360,100,0
+BRK-A.US,D,19840116,000000,1360,1385,1360,1360,70,0
+BRK-A.US,D,19840117,000000,1360,1370,1340,1340,200,0
+BRK-A.US,D,19840118,000000,1340,1370,1340,1340,20,0
+BRK-A.US,D,19840119,000000,1340,1365,1340,1340,80,0
+BRK-A.US,D,19840120,000000,1340,1360,1335,1335,40,0
+BRK-A.US,D,19840124,000000,1335,1360,1330,1330,70,0
+BRK-A.US,D,19840125,000000,1330,1350,1325,1325,80,0
+BRK-A.US,D,19840126,000000,1325,1350,1320,1320,10,0
+BRK-A.US,D,19840127,000000,1320,1350,1320,1320,40,0
+BRK-A.US,D,19840130,000000,1325,1350,1325,1325,700,0
+BRK-A.US,D,19840131,000000,1325,1350,1325,1325,50,0
+BRK-A.US,D,19840201,000000,1325,1355,1325,1325,50,0
+BRK-A.US,D,19840202,000000,1325,1350,1325,1325,80,0
+BRK-A.US,D,19840203,000000,1325,1355,1325,1325,300,0
+BRK-A.US,D,19840206,000000,1325,1355,1325,1325,200,0
+BRK-A.US,D,19840207,000000,1325,1350,1325,1325,100,0
+BRK-A.US,D,19840208,000000,1325,1345,1320,1320,40,0
+BRK-A.US,D,19840209,000000,1320,1345,1320,1320,200,0
+BRK-A.US,D,19840210,000000,1320,1345,1320,1320,200,0
+BRK-A.US,D,19840213,000000,1315,1315,1285,1285,300,0
+BRK-A.US,D,19840214,000000,1285,1315,1285,1285,30,0
+BRK-A.US,D,19840215,000000,1325,1350,1325,1325,500,0
+BRK-A.US,D,19840216,000000,1325,1340,1310,1310,300,0
+BRK-A.US,D,19840217,000000,1310,1335,1310,1310,50,0
+BRK-A.US,D,19840221,000000,1310,1310,1280,1280,200,0
+BRK-A.US,D,19840222,000000,1280,1280,1250,1250,200,0
+BRK-A.US,D,19840223,000000,1250,1275,1250,1250,100,0
+BRK-A.US,D,19840224,000000,1250,1275,1250,1250,100,0
+BRK-A.US,D,19840227,000000,1250,1275,1250,1250,100,0
+BRK-A.US,D,19840228,000000,1265,1290,1265,1265,60,0
+BRK-A.US,D,19840229,000000,1280,1305,1280,1280,200,0
+BRK-A.US,D,19840301,000000,1280,1305,1275,1275,60,0
+BRK-A.US,D,19840302,000000,1280,1305,1280,1280,300,0
+BRK-A.US,D,19840305,000000,1280,1305,1275,1275,100,0
+BRK-A.US,D,19840306,000000,1275,1300,1270,1270,70,0
+BRK-A.US,D,19840307,000000,1270,1290,1260,1260,20,0
+BRK-A.US,D,19840308,000000,1260,1290,1260,1260,20,0
+BRK-A.US,D,19840309,000000,1260,1285,1260,1260,60,0
+BRK-A.US,D,19840312,000000,1260,1285,1260,1260,20,0
+BRK-A.US,D,19840313,000000,1265,1290,1265,1265,100,0
+BRK-A.US,D,19840314,000000,1270,1295,1270,1270,50,0
+BRK-A.US,D,19840315,000000,1270,1295,1270,1270,50,0
+BRK-A.US,D,19840316,000000,1275,1295,1275,1275,80,0
+BRK-A.US,D,19840319,000000,1275,1295,1270,1270,200,0
+BRK-A.US,D,19840321,000000,1270,1285,1260,1260,100,0
+BRK-A.US,D,19840322,000000,1260,1275,1255,1255,40,0
+BRK-A.US,D,19840323,000000,1255,1275,1250,1250,60,0
+BRK-A.US,D,19840327,000000,1250,1270,1245,1245,100,0
+BRK-A.US,D,19840328,000000,1245,1265,1240,1240,50,0
+BRK-A.US,D,19840329,000000,1240,1265,1240,1240,10,0
+BRK-A.US,D,19840330,000000,1240,1265,1240,1240,80,0
+BRK-A.US,D,19840402,000000,1240,1270,1240,1240,70,0
+BRK-A.US,D,19840403,000000,1240,1270,1240,1240,200,0
+BRK-A.US,D,19840404,000000,1240,1270,1240,1240,10,0
+BRK-A.US,D,19840405,000000,1240,1260,1235,1235,40,0
+BRK-A.US,D,19840406,000000,1235,1255,1225,1225,2500,0
+BRK-A.US,D,19840409,000000,1225,1250,1220,1220,100,0
+BRK-A.US,D,19840410,000000,1220,1250,1220,1220,200,0
+BRK-A.US,D,19840411,000000,1220,1250,1220,1220,300,0
+BRK-A.US,D,19840412,000000,1220,1250,1220,1220,300,0
+BRK-A.US,D,19840413,000000,1235,1265,1235,1235,300,0
+BRK-A.US,D,19840416,000000,1245,1270,1245,1245,50,0
+BRK-A.US,D,19840417,000000,1250,1275,1250,1250,600,0
+BRK-A.US,D,19840418,000000,1250,1280,1250,1250,40,0
+BRK-A.US,D,19840419,000000,1250,1280,1250,1250,20,0
+BRK-A.US,D,19840423,000000,1250,1280,1250,1250,20,0
+BRK-A.US,D,19840424,000000,1250,1280,1250,1250,200,0
+BRK-A.US,D,19840425,000000,1255,1280,1255,1255,30,0
+BRK-A.US,D,19840426,000000,1255,1280,1250,1250,100,0
+BRK-A.US,D,19840427,000000,1250,1280,1250,1250,20,0
+BRK-A.US,D,19840430,000000,1250,1275,1250,1250,40,0
+BRK-A.US,D,19840501,000000,1250,1275,1250,1250,70,0
+BRK-A.US,D,19840502,000000,1250,1275,1250,1250,60,0
+BRK-A.US,D,19840503,000000,1260,1290,1260,1260,500,0
+BRK-A.US,D,19840504,000000,1265,1290,1265,1265,40,0
+BRK-A.US,D,19840507,000000,1275,1305,1275,1275,300,0
+BRK-A.US,D,19840508,000000,1290,1320,1290,1290,200,0
+BRK-A.US,D,19840509,000000,1290,1320,1290,1290,90,0
+BRK-A.US,D,19840510,000000,1300,1330,1300,1300,200,0
+BRK-A.US,D,19840511,000000,1310,1340,1310,1310,90,0
+BRK-A.US,D,19840514,000000,1325,1355,1325,1325,200,0
+BRK-A.US,D,19840515,000000,1345,1375,1345,1345,200,0
+BRK-A.US,D,19840516,000000,1345,1375,1345,1345,60,0
+BRK-A.US,D,19840517,000000,1345,1375,1345,1345,200,0
+BRK-A.US,D,19840518,000000,1345,1375,1345,1345,90,0
+BRK-A.US,D,19840521,000000,1345,1370,1345,1345,200,0
+BRK-A.US,D,19840522,000000,1345,1370,1345,1345,70,0
+BRK-A.US,D,19840523,000000,1345,1370,1340,1340,60,0
+BRK-A.US,D,19840524,000000,1340,1345,1320,1320,100,0
+BRK-A.US,D,19840525,000000,1320,1340,1310,1310,50,0
+BRK-A.US,D,19840529,000000,1310,1335,1310,1310,60,0
+BRK-A.US,D,19840530,000000,1310,1325,1295,1295,100,0
+BRK-A.US,D,19840531,000000,1295,1310,1290,1290,200,0
+BRK-A.US,D,19840601,000000,1290,1310,1290,1290,80,0
+BRK-A.US,D,19840604,000000,1290,1315,1290,1290,100,0
+BRK-A.US,D,19840605,000000,1290,1310,1280,1280,300,0
+BRK-A.US,D,19840606,000000,1280,1310,1280,1280,200,0
+BRK-A.US,D,19840607,000000,1285,1310,1285,1285,60,0
+BRK-A.US,D,19840608,000000,1285,1310,1285,1285,200,0
+BRK-A.US,D,19840611,000000,1285,1310,1285,1285,30,0
+BRK-A.US,D,19840612,000000,1285,1310,1285,1285,100,0
+BRK-A.US,D,19840613,000000,1285,1310,1285,1285,400,0
+BRK-A.US,D,19840614,000000,1285,1310,1285,1285,40,0
+BRK-A.US,D,19840615,000000,1285,1305,1280,1280,20,0
+BRK-A.US,D,19840618,000000,1280,1305,1280,1280,40,0
+BRK-A.US,D,19840619,000000,1280,1305,1280,1280,30,0
+BRK-A.US,D,19840621,000000,1280,1305,1275,1275,200,0
+BRK-A.US,D,19840622,000000,1275,1300,1275,1275,200,0
+BRK-A.US,D,19840625,000000,1275,1290,1260,1260,80,0
+BRK-A.US,D,19840626,000000,1260,1290,1260,1260,60,0
+BRK-A.US,D,19840627,000000,1260,1290,1260,1260,20,0
+BRK-A.US,D,19840629,000000,1260,1290,1260,1260,200,0
+BRK-A.US,D,19840702,000000,1260,1280,1260,1260,20,0
+BRK-A.US,D,19840703,000000,1260,1280,1250,1250,80,0
+BRK-A.US,D,19840705,000000,1250,1280,1250,1250,200,0
+BRK-A.US,D,19840706,000000,1250,1265,1235,1235,200,0
+BRK-A.US,D,19840709,000000,1235,1265,1235,1235,100,0
+BRK-A.US,D,19840710,000000,1235,1265,1235,1235,300,0
+BRK-A.US,D,19840711,000000,1235,1265,1235,1235,200,0
+BRK-A.US,D,19840712,000000,1240,1265,1240,1240,100,0
+BRK-A.US,D,19840713,000000,1240,1265,1240,1240,10,0
+BRK-A.US,D,19840716,000000,1240,1265,1240,1240,100,0
+BRK-A.US,D,19840717,000000,1245,1270,1245,1245,200,0
+BRK-A.US,D,19840718,000000,1245,1270,1245,1245,20,0
+BRK-A.US,D,19840719,000000,1245,1270,1245,1245,20,0
+BRK-A.US,D,19840720,000000,1245,1270,1245,1245,100,0
+BRK-A.US,D,19840723,000000,1245,1270,1245,1245,50,0
+BRK-A.US,D,19840724,000000,1245,1270,1245,1245,80,0
+BRK-A.US,D,19840725,000000,1245,1265,1245,1245,30,0
+BRK-A.US,D,19840726,000000,1245,1265,1245,1245,50,0
+BRK-A.US,D,19840730,000000,1245,1265,1245,1245,10,0
+BRK-A.US,D,19840731,000000,1245,1265,1240,1240,80,0
+BRK-A.US,D,19840801,000000,1240,1260,1235,1235,50,0
+BRK-A.US,D,19840802,000000,1235,1260,1230,1230,70,0
+BRK-A.US,D,19840803,000000,1235,1260,1235,1235,100,0
+BRK-A.US,D,19840806,000000,1250,1280,1250,1250,800,0
+BRK-A.US,D,19840807,000000,1255,1280,1255,1255,100,0
+BRK-A.US,D,19840808,000000,1260,1290,1260,1260,200,0
+BRK-A.US,D,19840809,000000,1285,1310,1285,1285,400,0
+BRK-A.US,D,19840810,000000,1285,1310,1285,1285,50,0
+BRK-A.US,D,19840813,000000,1285,1310,1285,1285,100,0
+BRK-A.US,D,19840814,000000,1285,1310,1285,1285,100,0
+BRK-A.US,D,19840815,000000,1285,1310,1285,1285,80,0
+BRK-A.US,D,19840816,000000,1285,1310,1285,1285,200,0
+BRK-A.US,D,19840820,000000,1285,1310,1285,1285,100,0
+BRK-A.US,D,19840821,000000,1290,1315,1290,1290,60,0
+BRK-A.US,D,19840822,000000,1290,1315,1290,1290,20,0
+BRK-A.US,D,19840827,000000,1290,1315,1290,1290,10,0
+BRK-A.US,D,19840828,000000,1290,1315,1290,1290,100,0
+BRK-A.US,D,19840829,000000,1290,1315,1290,1290,50,0
+BRK-A.US,D,19840830,000000,1290,1315,1290,1290,300,0
+BRK-A.US,D,19840831,000000,1290,1315,1290,1290,30,0
+BRK-A.US,D,19840904,000000,1290,1315,1290,1290,50,0
+BRK-A.US,D,19840905,000000,1290,1315,1290,1290,40,0
+BRK-A.US,D,19840906,000000,1290,1315,1290,1290,300,0
+BRK-A.US,D,19840907,000000,1290,1315,1290,1290,70,0
+BRK-A.US,D,19840910,000000,1290,1315,1290,1290,100,0
+BRK-A.US,D,19840911,000000,1290,1315,1290,1290,40,0
+BRK-A.US,D,19840914,000000,1295,1315,1295,1295,500,0
+BRK-A.US,D,19840917,000000,1295,1320,1295,1295,700,0
+BRK-A.US,D,19840918,000000,1295,1320,1295,1295,50,0
+BRK-A.US,D,19840919,000000,1295,1320,1295,1295,100,0
+BRK-A.US,D,19840920,000000,1295,1320,1295,1295,300,0
+BRK-A.US,D,19840921,000000,1295,1320,1295,1295,10,0
+BRK-A.US,D,19840924,000000,1300,1325,1300,1300,200,0
+BRK-A.US,D,19840925,000000,1300,1325,1300,1300,100,0
+BRK-A.US,D,19840926,000000,1300,1325,1300,1300,200,0
+BRK-A.US,D,19840927,000000,1300,1330,1300,1300,400,0
+BRK-A.US,D,19840928,000000,1305,1330,1305,1305,400,0
+BRK-A.US,D,19841001,000000,1305,1330,1305,1305,10,0
+BRK-A.US,D,19841002,000000,1305,1330,1305,1305,50,0
+BRK-A.US,D,19841003,000000,1305,1330,1305,1305,60,0
+BRK-A.US,D,19841004,000000,1305,1330,1305,1305,300,0
+BRK-A.US,D,19841005,000000,1305,1330,1305,1305,10,0
+BRK-A.US,D,19841008,000000,1305,1330,1305,1305,20,0
+BRK-A.US,D,19841009,000000,1305,1325,1300,1300,200,0
+BRK-A.US,D,19841010,000000,1300,1325,1300,1300,100,0
+BRK-A.US,D,19841011,000000,1300,1325,1300,1300,10,0
+BRK-A.US,D,19841012,000000,1300,1325,1300,1300,100,0
+BRK-A.US,D,19841015,000000,1300,1325,1300,1300,600,0
+BRK-A.US,D,19841016,000000,1300,1325,1300,1300,40,0
+BRK-A.US,D,19841017,000000,1300,1325,1300,1300,50,0
+BRK-A.US,D,19841018,000000,1300,1325,1300,1300,300,0
+BRK-A.US,D,19841022,000000,1300,1325,1300,1300,60,0
+BRK-A.US,D,19841023,000000,1300,1325,1300,1300,400,0
+BRK-A.US,D,19841024,000000,1300,1325,1300,1300,200,0
+BRK-A.US,D,19841025,000000,1300,1325,1300,1300,100,0
+BRK-A.US,D,19841026,000000,1300,1325,1300,1300,40,0
+BRK-A.US,D,19841029,000000,1300,1325,1300,1300,90,0
+BRK-A.US,D,19841030,000000,1300,1325,1300,1300,200,0
+BRK-A.US,D,19841031,000000,1300,1325,1300,1300,100,0
+BRK-A.US,D,19841101,000000,1300,1325,1300,1300,20,0
+BRK-A.US,D,19841102,000000,1300,1325,1300,1300,60,0
+BRK-A.US,D,19841105,000000,1300,1325,1300,1300,200,0
+BRK-A.US,D,19841106,000000,1300,1325,1300,1300,200,0
+BRK-A.US,D,19841107,000000,1300,1325,1300,1300,80,0
+BRK-A.US,D,19841108,000000,1300,1325,1300,1300,30,0
+BRK-A.US,D,19841109,000000,1300,1325,1300,1300,100,0
+BRK-A.US,D,19841112,000000,1300,1325,1300,1300,400,0
+BRK-A.US,D,19841113,000000,1300,1325,1300,1300,30,0
+BRK-A.US,D,19841114,000000,1300,1325,1300,1300,200,0
+BRK-A.US,D,19841116,000000,1300,1325,1300,1300,30,0
+BRK-A.US,D,19841119,000000,1300,1320,1295,1295,500,0
+BRK-A.US,D,19841120,000000,1295,1320,1295,1295,10,0
+BRK-A.US,D,19841121,000000,1295,1320,1295,1295,200,0
+BRK-A.US,D,19841123,000000,1300,1320,1300,1300,300,0
+BRK-A.US,D,19841126,000000,1300,1320,1300,1300,80,0
+BRK-A.US,D,19841127,000000,1300,1320,1300,1300,60,0
+BRK-A.US,D,19841128,000000,1300,1320,1300,1300,100,0
+BRK-A.US,D,19841129,000000,1300,1320,1290,1290,400,0
+BRK-A.US,D,19841130,000000,1290,1305,1280,1280,100,0
+BRK-A.US,D,19841203,000000,1280,1305,1280,1280,200,0
+BRK-A.US,D,19841204,000000,1280,1305,1280,1280,70,0
+BRK-A.US,D,19841205,000000,1280,1305,1275,1275,80,0
+BRK-A.US,D,19841206,000000,1275,1300,1275,1275,40,0
+BRK-A.US,D,19841210,000000,1275,1290,1265,1265,100,0
+BRK-A.US,D,19841211,000000,1265,1290,1265,1265,200,0
+BRK-A.US,D,19841213,000000,1265,1285,1265,1265,10,0
+BRK-A.US,D,19841214,000000,1265,1290,1265,1265,300,0
+BRK-A.US,D,19841217,000000,1265,1290,1265,1265,200,0
+BRK-A.US,D,19841218,000000,1265,1290,1265,1265,300,0
+BRK-A.US,D,19841219,000000,1265,1290,1265,1265,200,0
+BRK-A.US,D,19841220,000000,1265,1295,1265,1265,200,0
+BRK-A.US,D,19841221,000000,1265,1295,1265,1265,40,0
+BRK-A.US,D,19841224,000000,1270,1295,1270,1270,500,0
+BRK-A.US,D,19841226,000000,1270,1300,1270,1270,60,0
+BRK-A.US,D,19841227,000000,1270,1300,1270,1270,80,0
+BRK-A.US,D,19841228,000000,1270,1300,1270,1270,100,0
+BRK-A.US,D,19841231,000000,1275,1300,1275,1275,100,0
+BRK-A.US,D,19850102,000000,1275,1300,1275,1275,10,0
+BRK-A.US,D,19850103,000000,1275,1300,1275,1275,200,0
+BRK-A.US,D,19850104,000000,1275,1300,1275,1275,20,0
+BRK-A.US,D,19850107,000000,1285,1310,1285,1285,100,0
+BRK-A.US,D,19850108,000000,1295,1320,1295,1295,300,0
+BRK-A.US,D,19850109,000000,1295,1325,1295,1295,50,0
+BRK-A.US,D,19850110,000000,1300,1325,1300,1300,300,0
+BRK-A.US,D,19850111,000000,1300,1325,1300,1300,100,0
+BRK-A.US,D,19850114,000000,1305,1330,1305,1305,300,0
+BRK-A.US,D,19850115,000000,1305,1330,1305,1305,100,0
+BRK-A.US,D,19850116,000000,1305,1330,1305,1305,600,0
+BRK-A.US,D,19850117,000000,1305,1330,1305,1305,30,0
+BRK-A.US,D,19850118,000000,1305,1335,1305,1305,500,0
+BRK-A.US,D,19850121,000000,1310,1340,1310,1310,100,0
+BRK-A.US,D,19850122,000000,1320,1345,1320,1320,300,0
+BRK-A.US,D,19850123,000000,1330,1360,1330,1330,90,0
+BRK-A.US,D,19850124,000000,1340,1370,1340,1340,400,0
+BRK-A.US,D,19850125,000000,1340,1370,1340,1340,20,0
+BRK-A.US,D,19850128,000000,1345,1375,1345,1345,200,0
+BRK-A.US,D,19850129,000000,1345,1375,1345,1345,30,0
+BRK-A.US,D,19850130,000000,1370,1400,1370,1370,400,0
+BRK-A.US,D,19850131,000000,1395,1425,1395,1395,100,0
+BRK-A.US,D,19850201,000000,1400,1430,1400,1400,300,0
+BRK-A.US,D,19850204,000000,1430,1460,1430,1430,300,0
+BRK-A.US,D,19850205,000000,1435,1460,1435,1435,90,0
+BRK-A.US,D,19850206,000000,1440,1465,1440,1440,40,0
+BRK-A.US,D,19850207,000000,1460,1490,1460,1460,300,0
+BRK-A.US,D,19850208,000000,1470,1500,1470,1470,200,0
+BRK-A.US,D,19850211,000000,1480,1510,1480,1480,200,0
+BRK-A.US,D,19850212,000000,1480,1510,1480,1480,700,0
+BRK-A.US,D,19850213,000000,1485,1510,1485,1485,200,0
+BRK-A.US,D,19850214,000000,1485,1515,1485,1485,90,0
+BRK-A.US,D,19850215,000000,1490,1520,1490,1490,400,0
+BRK-A.US,D,19850219,000000,1490,1520,1490,1490,100,0
+BRK-A.US,D,19850220,000000,1490,1520,1490,1490,100,0
+BRK-A.US,D,19850221,000000,1490,1520,1490,1490,100,0
+BRK-A.US,D,19850222,000000,1490,1520,1490,1490,10,0
+BRK-A.US,D,19850225,000000,1490,1520,1490,1490,50,0
+BRK-A.US,D,19850226,000000,1490,1520,1490,1490,4500,0
+BRK-A.US,D,19850227,000000,1490,1520,1490,1490,400,0
+BRK-A.US,D,19850228,000000,1490,1520,1490,1490,300,0
+BRK-A.US,D,19850301,000000,1490,1520,1490,1490,200,0
+BRK-A.US,D,19850304,000000,1490,1520,1490,1490,300,0
+BRK-A.US,D,19850305,000000,1490,1520,1490,1490,300,0
+BRK-A.US,D,19850306,000000,1495,1520,1495,1495,900,0
+BRK-A.US,D,19850307,000000,1495,1520,1495,1495,200,0
+BRK-A.US,D,19850308,000000,1495,1520,1490,1490,500,0
+BRK-A.US,D,19850311,000000,1490,1510,1480,1480,10,0
+BRK-A.US,D,19850312,000000,1480,1510,1480,1480,40,0
+BRK-A.US,D,19850313,000000,1480,1510,1480,1480,100,0
+BRK-A.US,D,19850314,000000,1480,1510,1480,1480,100,0
+BRK-A.US,D,19850315,000000,1480,1505,1475,1475,200,0
+BRK-A.US,D,19850318,000000,1490,1520,1490,1490,900,0
+BRK-A.US,D,19850319,000000,1650,1680,1650,1650,2000,0
+BRK-A.US,D,19850320,000000,1700,1730,1700,1700,1000,0
+BRK-A.US,D,19850321,000000,1735,1765,1735,1735,400,0
+BRK-A.US,D,19850322,000000,1770,1800,1770,1770,200,0
+BRK-A.US,D,19850325,000000,1850,1850,1850,1850,700,0
+BRK-A.US,D,19850326,000000,1800,1800,1800,1800,500,0
+BRK-A.US,D,19850327,000000,1820,1820,1820,1820,200,0
+BRK-A.US,D,19850328,000000,1820,1820,1820,1820,100,0
+BRK-A.US,D,19850329,000000,1815,1815,1815,1815,200,0
+BRK-A.US,D,19850401,000000,1825,1825,1825,1825,100,0
+BRK-A.US,D,19850402,000000,1830,1830,1830,1830,200,0
+BRK-A.US,D,19850403,000000,1830,1855,1825,1825,50,0
+BRK-A.US,D,19850404,000000,1820,1820,1820,1820,200,0
+BRK-A.US,D,19850409,000000,1785,1785,1785,1785,200,0
+BRK-A.US,D,19850410,000000,1775,1775,1775,1775,200,0
+BRK-A.US,D,19850411,000000,1760,1760,1760,1760,300,0
+BRK-A.US,D,19850412,000000,1730,1730,1730,1730,500,0
+BRK-A.US,D,19850415,000000,1730,1730,1730,1730,300,0
+BRK-A.US,D,19850416,000000,1730,1730,1728,1730,300,0
+BRK-A.US,D,19850417,000000,1760,1765,1760,1760,300,0
+BRK-A.US,D,19850418,000000,1760,1765,1760,1760,100,0
+BRK-A.US,D,19850419,000000,1760,1770,1750,1770,300,0
+BRK-A.US,D,19850422,000000,1780,1810,1780,1790,200,0
+BRK-A.US,D,19850423,000000,1815,1815,1815,1815,200,0
+BRK-A.US,D,19850424,000000,1835,1835,1835,1835,300,0
+BRK-A.US,D,19850425,000000,1845,1845,1845,1845,300,0
+BRK-A.US,D,19850426,000000,1845,1850,1845,1850,100,0
+BRK-A.US,D,19850429,000000,1855,1855,1855,1855,200,0
+BRK-A.US,D,19850430,000000,1855,1855,1850,1850,500,0
+BRK-A.US,D,19850501,000000,1850,1850,1850,1850,130,0
+BRK-A.US,D,19850502,000000,1840,1840,1815,1835,300,0
+BRK-A.US,D,19850503,000000,1830,1830,1830,1830,340,0
+BRK-A.US,D,19850506,000000,1830,1850,1815,1825,110,0
+BRK-A.US,D,19850507,000000,1830,1865,1830,1835,160,0
+BRK-A.US,D,19850508,000000,1845,1845,1845,1845,100,0
+BRK-A.US,D,19850509,000000,1845,1845,1810,1830,200,0
+BRK-A.US,D,19850510,000000,1830,1845,1830,1845,200,0
+BRK-A.US,D,19850513,000000,1845,1845,1815,1830,300,0
+BRK-A.US,D,19850514,000000,1845,1845,1845,1845,900,0
+BRK-A.US,D,19850515,000000,1810,1810,1810,1810,300,0
+BRK-A.US,D,19850516,000000,1825,1855,1825,1835,500,0
+BRK-A.US,D,19850517,000000,1855,1855,1855,1855,60,0
+BRK-A.US,D,19850520,000000,1855,1855,1825,1855,600,0
+BRK-A.US,D,19850521,000000,1855,1855,1830,1830,300,0
+BRK-A.US,D,19850522,000000,1860,1860,1860,1860,500,0
+BRK-A.US,D,19850523,000000,1865,1865,1865,1865,200,0
+BRK-A.US,D,19850524,000000,1865,1865,1835,1860,40,0
+BRK-A.US,D,19850528,000000,1860,1865,1835,1860,100,0
+BRK-A.US,D,19850529,000000,1860,1865,1840,1840,100,0
+BRK-A.US,D,19850530,000000,1865,1865,1865,1865,200,0
+BRK-A.US,D,19850531,000000,1865,1865,1840,1860,350,0
+BRK-A.US,D,19850603,000000,1860,1865,1840,1850,400,0
+BRK-A.US,D,19850604,000000,1860,1865,1860,1860,60,0
+BRK-A.US,D,19850605,000000,1860,1870,1835,1865,400,0
+BRK-A.US,D,19850606,000000,1865,1870,1840,1865,300,0
+BRK-A.US,D,19850607,000000,1880,1885,1880,1880,160,0
+BRK-A.US,D,19850610,000000,1880,1890,1850,1860,900,0
+BRK-A.US,D,19850611,000000,1860,1895,1860,1865,700,0
+BRK-A.US,D,19850612,000000,1900,1900,1900,1900,90,0
+BRK-A.US,D,19850613,000000,1900,1900,1900,1900,200,0
+BRK-A.US,D,19850614,000000,1900,1900,1890,1900,200,0
+BRK-A.US,D,19850617,000000,1900,1905,1880,1905,540,0
+BRK-A.US,D,19850618,000000,1905,1915,1880,1885,100,0
+BRK-A.US,D,19850619,000000,1885,1915,1885,1915,500,0
+BRK-A.US,D,19850620,000000,1915,1915,1885,1900,200,0
+BRK-A.US,D,19850621,000000,1900,1935,1885,1915,400,0
+BRK-A.US,D,19850624,000000,1990,1990,1990,1990,1000,0
+BRK-A.US,D,19850625,000000,1948,1948,1940,1948,700,0
+BRK-A.US,D,19850626,000000,1948,1948,1940,1948,400,0
+BRK-A.US,D,19850627,000000,2145,2150,2145,2145,800,0
+BRK-A.US,D,19850628,000000,2145,2160,2120,2150,600,0
+BRK-A.US,D,19850701,000000,2195,2195,2195,2195,600,0
+BRK-A.US,D,19850702,000000,2195,2195,2175,2175,300,0
+BRK-A.US,D,19850703,000000,2175,2175,2175,2175,100,0
+BRK-A.US,D,19850705,000000,2175,2190,2173,2173,400,0
+BRK-A.US,D,19850708,000000,2195,2200,2195,2195,400,0
+BRK-A.US,D,19850709,000000,2195,2195,2180,2195,200,0
+BRK-A.US,D,19850710,000000,2195,2195,2195,2195,200,0
+BRK-A.US,D,19850711,000000,2235,2235,2235,2235,300,0
+BRK-A.US,D,19850712,000000,2235,2235,2205,2205,100,0
+BRK-A.US,D,19850715,000000,2235,2235,2235,2235,100,0
+BRK-A.US,D,19850716,000000,2235,2235,2195,2205,300,0
+BRK-A.US,D,19850717,000000,2235,2235,2235,2235,200,0
+BRK-A.US,D,19850718,000000,2200,2200,2200,2200,100,0
+BRK-A.US,D,19850719,000000,2200,2235,2200,2230,70,0
+BRK-A.US,D,19850722,000000,2235,2235,2235,2235,200,0
+BRK-A.US,D,19850723,000000,2235,2235,2230,2230,100,0
+BRK-A.US,D,19850724,000000,2130,2130,2130,2130,600,0
+BRK-A.US,D,19850725,000000,2120,2120,2120,2120,700,0
+BRK-A.US,D,19850726,000000,2075,2075,2075,2075,300,0
+BRK-A.US,D,19850729,000000,2065,2065,2055,2065,100,0
+BRK-A.US,D,19850730,000000,2105,2105,2105,2105,400,0
+BRK-A.US,D,19850731,000000,2108,2110,2108,2110,500,0
+BRK-A.US,D,19850801,000000,2120,2120,2120,2120,40,0
+BRK-A.US,D,19850802,000000,2120,2125,2117,2117,200,0
+BRK-A.US,D,19850805,000000,2093,2093,2090,2093,100,0
+BRK-A.US,D,19850806,000000,2088,2088,2085,2088,100,0
+BRK-A.US,D,19850807,000000,2120,2125,2120,2120,50,0
+BRK-A.US,D,19850808,000000,2115,2115,2115,2115,20,0
+BRK-A.US,D,19850809,000000,2115,2115,2110,2110,40,0
+BRK-A.US,D,19850813,000000,2023,2023,2023,2023,30,0
+BRK-A.US,D,19850814,000000,2070,2070,2070,2070,200,0
+BRK-A.US,D,19850815,000000,2070,2090,2055,2070,200,0
+BRK-A.US,D,19850816,000000,2090,2090,2090,2090,300,0
+BRK-A.US,D,19850819,000000,2090,2090,2075,2075,200,0
+BRK-A.US,D,19850820,000000,2050,2050,2035,2050,30,0
+BRK-A.US,D,19850821,000000,2050,2065,2020,2040,300,0
+BRK-A.US,D,19850822,000000,2040,2050,2015,2040,300,0
+BRK-A.US,D,19850823,000000,1973,1973,1973,1973,200,0
+BRK-A.US,D,19850826,000000,2050,2050,2050,2050,70,0
+BRK-A.US,D,19850827,000000,2050,2050,2050,2050,60,0
+BRK-A.US,D,19850828,000000,2015,2015,2015,2015,10,0
+BRK-A.US,D,19850829,000000,2050,2050,2050,2050,40,0
+BRK-A.US,D,19850830,000000,2050,2055,2020,2040,100,0
+BRK-A.US,D,19850903,000000,2040,2055,2025,2025,200,0
+BRK-A.US,D,19850904,000000,2025,2060,2025,2050,300,0
+BRK-A.US,D,19850905,000000,2050,2060,2030,2060,60,0
+BRK-A.US,D,19850906,000000,2060,2060,2030,2060,100,0
+BRK-A.US,D,19850909,000000,2060,2070,2060,2060,100,0
+BRK-A.US,D,19850910,000000,2060,2075,2040,2050,100,0
+BRK-A.US,D,19850911,000000,2050,2075,2040,2050,100,0
+BRK-A.US,D,19850912,000000,2030,2030,2030,2030,300,0
+BRK-A.US,D,19850913,000000,2065,2065,2065,2065,200,0
+BRK-A.US,D,19850916,000000,2065,2065,2065,2065,200,0
+BRK-A.US,D,19850917,000000,2060,2060,2060,2060,10,0
+BRK-A.US,D,19850918,000000,2015,2015,2015,2015,200,0
+BRK-A.US,D,19850919,000000,2015,2050,2005,2035,500,0
+BRK-A.US,D,19850920,000000,2035,2045,2005,2035,100,0
+BRK-A.US,D,19850923,000000,2035,2050,2010,2030,100,0
+BRK-A.US,D,19850924,000000,2030,2050,2010,2040,500,0
+BRK-A.US,D,19850925,000000,2040,2050,2010,2040,600,0
+BRK-A.US,D,19850926,000000,2050,2050,2050,2050,200,0
+BRK-A.US,D,19850927,000000,2050,2050,2050,2050,200,0
+BRK-A.US,D,19850930,000000,2120,2120,2120,2120,600,0
+BRK-A.US,D,19851001,000000,2120,2120,2120,2120,400,0
+BRK-A.US,D,19851002,000000,2120,2135,2100,2125,100,0
+BRK-A.US,D,19851003,000000,2175,2175,2175,2175,200,0
+BRK-A.US,D,19851004,000000,2150,2150,2145,2150,100,0
+BRK-A.US,D,19851007,000000,2150,2195,2145,2170,600,0
+BRK-A.US,D,19851008,000000,2170,2195,2160,2190,200,0
+BRK-A.US,D,19851009,000000,2195,2195,2195,2195,10,0
+BRK-A.US,D,19851010,000000,2195,2195,2195,2195,100,0
+BRK-A.US,D,19851014,000000,2195,2195,2190,2190,50,0
+BRK-A.US,D,19851015,000000,2190,2210,2165,2190,600,0
+BRK-A.US,D,19851016,000000,2190,2230,2190,2212,200,0
+BRK-A.US,D,19851017,000000,2320,2320,2320,2320,400,0
+BRK-A.US,D,19851018,000000,2320,2360,2310,2335,300,0
+BRK-A.US,D,19851021,000000,2410,2410,2410,2410,100,0
+BRK-A.US,D,19851022,000000,2430,2430,2430,2430,600,0
+BRK-A.US,D,19851023,000000,2450,2490,2450,2475,400,0
+BRK-A.US,D,19851024,000000,2570,2570,2570,2570,1400,0
+BRK-A.US,D,19851025,000000,2630,2650,2630,2630,600,0
+BRK-A.US,D,19851028,000000,2670,2670,2670,2670,900,0
+BRK-A.US,D,19851029,000000,2580,2580,2575,2580,400,0
+BRK-A.US,D,19851030,000000,2625,2625,2625,2625,400,0
+BRK-A.US,D,19851031,000000,2625,2625,2620,2620,400,0
+BRK-A.US,D,19851101,000000,2610,2610,2580,2580,200,0
+BRK-A.US,D,19851104,000000,2485,2485,2485,2485,400,0
+BRK-A.US,D,19851105,000000,2485,2485,2475,2475,200,0
+BRK-A.US,D,19851106,000000,2525,2530,2525,2525,500,0
+BRK-A.US,D,19851107,000000,2550,2550,2550,2550,200,0
+BRK-A.US,D,19851108,000000,2525,2525,2510,2525,400,0
+BRK-A.US,D,19851111,000000,2580,2580,2580,2580,200,0
+BRK-A.US,D,19851112,000000,2620,2630,2620,2620,300,0
+BRK-A.US,D,19851113,000000,2630,2630,2630,2630,500,0
+BRK-A.US,D,19851114,000000,2630,2630,2600,2630,100,0
+BRK-A.US,D,19851115,000000,2630,2630,2590,2600,400,0
+BRK-A.US,D,19851118,000000,2600,2630,2590,2600,100,0
+BRK-A.US,D,19851119,000000,2630,2630,2630,2630,200,0
+BRK-A.US,D,19851120,000000,2630,2630,2600,2615,400,0
+BRK-A.US,D,19851121,000000,2615,2630,2600,2630,100,0
+BRK-A.US,D,19851122,000000,2630,2630,2600,2630,30,0
+BRK-A.US,D,19851125,000000,2630,2630,2600,2600,100,0
+BRK-A.US,D,19851126,000000,2600,2630,2600,2630,80,0
+BRK-A.US,D,19851127,000000,2630,2630,2600,2630,200,0
+BRK-A.US,D,19851129,000000,2630,2630,2600,2625,200,0
+BRK-A.US,D,19851202,000000,2625,2630,2600,2600,50,0
+BRK-A.US,D,19851203,000000,2630,2630,2630,2630,10,0
+BRK-A.US,D,19851204,000000,2630,2630,2600,2630,100,0
+BRK-A.US,D,19851205,000000,2630,2630,2600,2600,900,0
+BRK-A.US,D,19851206,000000,2625,2630,2625,2625,300,0
+BRK-A.US,D,19851209,000000,2625,2630,2600,2600,70,0
+BRK-A.US,D,19851210,000000,2600,2630,2600,2630,30,0
+BRK-A.US,D,19851211,000000,2630,2630,2580,2610,400,0
+BRK-A.US,D,19851212,000000,2610,2615,2580,2600,200,0
+BRK-A.US,D,19851213,000000,2620,2620,2620,2620,200,0
+BRK-A.US,D,19851216,000000,2585,2585,2580,2585,200,0
+BRK-A.US,D,19851217,000000,2625,2625,2625,2625,90,0
+BRK-A.US,D,19851218,000000,2625,2625,2625,2625,300,0
+BRK-A.US,D,19851219,000000,2625,2625,2600,2600,90,0
+BRK-A.US,D,19851220,000000,2480,2480,2480,2480,800,0
+BRK-A.US,D,19851223,000000,2525,2530,2525,2525,300,0
+BRK-A.US,D,19851224,000000,2525,2530,2510,2510,200,0
+BRK-A.US,D,19851226,000000,2510,2510,2510,2510,30,0
+BRK-A.US,D,19851227,000000,2510,2510,2500,2500,90,0
+BRK-A.US,D,19851230,000000,2490,2490,2480,2480,200,0
+BRK-A.US,D,19851231,000000,2480,2480,2470,2470,200,0
+BRK-A.US,D,19860102,000000,2470,2470,2430,2450,100,0
+BRK-A.US,D,19860103,000000,2450,2470,2430,2450,140,0
+BRK-A.US,D,19860106,000000,2430,2430,2430,2430,200,0
+BRK-A.US,D,19860107,000000,2470,2470,2470,2470,200,0
+BRK-A.US,D,19860108,000000,2470,2470,2470,2470,300,0
+BRK-A.US,D,19860109,000000,2470,2470,2470,2470,200,0
+BRK-A.US,D,19860110,000000,2430,2430,2430,2430,140,0
+BRK-A.US,D,19860113,000000,2435,2435,2435,2435,200,0
+BRK-A.US,D,19860114,000000,2450,2460,2450,2450,60,0
+BRK-A.US,D,19860115,000000,2440,2440,2405,2410,200,0
+BRK-A.US,D,19860116,000000,2410,2430,2375,2400,400,0
+BRK-A.US,D,19860117,000000,2375,2375,2370,2375,400,0
+BRK-A.US,D,19860120,000000,2380,2390,2380,2380,100,0
+BRK-A.US,D,19860121,000000,2375,2375,2325,2350,200,0
+BRK-A.US,D,19860122,000000,2300,2300,2300,2300,200,0
+BRK-A.US,D,19860123,000000,2280,2280,2280,2280,500,0
+BRK-A.US,D,19860124,000000,2250,2250,2235,2250,500,0
+BRK-A.US,D,19860127,000000,2275,2275,2275,2275,500,0
+BRK-A.US,D,19860128,000000,2275,2275,2265,2265,100,0
+BRK-A.US,D,19860129,000000,2265,2265,2220,2250,600,0
+BRK-A.US,D,19860130,000000,2260,2260,2260,2260,800,0
+BRK-A.US,D,19860131,000000,2260,2260,2255,2255,400,0
+BRK-A.US,D,19860203,000000,2310,2310,2310,2310,1500,0
+BRK-A.US,D,19860204,000000,2315,2315,2315,2315,700,0
+BRK-A.US,D,19860205,000000,2370,2370,2370,2370,900,0
+BRK-A.US,D,19860206,000000,2430,2430,2430,2430,800,0
+BRK-A.US,D,19860207,000000,2470,2470,2470,2470,700,0
+BRK-A.US,D,19860210,000000,2440,2440,2425,2440,800,0
+BRK-A.US,D,19860211,000000,2440,2480,2440,2460,1100,0
+BRK-A.US,D,19860212,000000,2480,2480,2480,2480,200,0
+BRK-A.US,D,19860213,000000,2440,2440,2440,2440,300,0
+BRK-A.US,D,19860214,000000,2435,2435,2435,2435,80,0
+BRK-A.US,D,19860218,000000,2470,2470,2470,2470,400,0
+BRK-A.US,D,19860219,000000,2475,2475,2475,2475,600,0
+BRK-A.US,D,19860220,000000,2550,2550,2550,2550,900,0
+BRK-A.US,D,19860221,000000,2550,2570,2520,2540,300,0
+BRK-A.US,D,19860224,000000,2700,2720,2700,2700,1100,0
+BRK-A.US,D,19860225,000000,2670,2670,2670,2670,400,0
+BRK-A.US,D,19860226,000000,2710,2720,2710,2710,500,0
+BRK-A.US,D,19860227,000000,2710,2710,2670,2700,400,0
+BRK-A.US,D,19860228,000000,2760,2760,2760,2760,400,0
+BRK-A.US,D,19860303,000000,2800,2800,2800,2800,200,0
+BRK-A.US,D,19860304,000000,2890,2890,2890,2890,500,0
+BRK-A.US,D,19860305,000000,3010,3010,3010,3010,600,0
+BRK-A.US,D,19860306,000000,2965,2965,2965,2965,400,0
+BRK-A.US,D,19860307,000000,2970,3010,2970,2990,400,0
+BRK-A.US,D,19860310,000000,3030,3040,3030,3030,200,0
+BRK-A.US,D,19860311,000000,3120,3120,3120,3120,300,0
+BRK-A.US,D,19860312,000000,3170,3175,3170,3170,300,0
+BRK-A.US,D,19860313,000000,3210,3210,3210,3210,300,0
+BRK-A.US,D,19860314,000000,3200,3200,3200,3200,130,0
+BRK-A.US,D,19860317,000000,3110,3110,3090,3110,500,0
+BRK-A.US,D,19860318,000000,3160,3160,3160,3160,300,0
+BRK-A.US,D,19860319,000000,3075,3075,3075,3075,700,0
+BRK-A.US,D,19860320,000000,2980,2980,2980,2980,400,0
+BRK-A.US,D,19860321,000000,3030,3060,3030,3030,600,0
+BRK-A.US,D,19860324,000000,3070,3070,3070,3070,80,0
+BRK-A.US,D,19860325,000000,3010,3010,3010,3010,90,0
+BRK-A.US,D,19860326,000000,3080,3080,3080,3080,200,0
+BRK-A.US,D,19860327,000000,3080,3090,3080,3080,300,0
+BRK-A.US,D,19860331,000000,3100,3120,3100,3120,900,0
+BRK-A.US,D,19860401,000000,3075,3075,3075,3075,500,0
+BRK-A.US,D,19860402,000000,3125,3140,3125,3140,300,0
+BRK-A.US,D,19860403,000000,3030,3030,3010,3030,200,0
+BRK-A.US,D,19860404,000000,2965,2965,2965,2965,400,0
+BRK-A.US,D,19860407,000000,2850,2850,2850,2850,700,0
+BRK-A.US,D,19860408,000000,2800,2800,2800,2800,600,0
+BRK-A.US,D,19860409,000000,2950,2950,2950,2950,400,0
+BRK-A.US,D,19860410,000000,2950,2950,2940,2940,60,0
+BRK-A.US,D,19860411,000000,2850,2850,2810,2840,400,0
+BRK-A.US,D,19860414,000000,2800,2800,2800,2800,200,0
+BRK-A.US,D,19860415,000000,2810,2820,2810,2810,200,0
+BRK-A.US,D,19860416,000000,2810,2810,2810,2810,100,0
+BRK-A.US,D,19860417,000000,2880,2880,2880,2880,400,0
+BRK-A.US,D,19860418,000000,2895,2895,2895,2895,200,0
+BRK-A.US,D,19860421,000000,2945,2945,2945,2945,200,0
+BRK-A.US,D,19860422,000000,2965,2975,2965,2965,200,0
+BRK-A.US,D,19860423,000000,2965,2965,2955,2955,50,0
+BRK-A.US,D,19860424,000000,2955,2965,2905,2935,400,0
+BRK-A.US,D,19860425,000000,2970,2970,2970,2970,200,0
+BRK-A.US,D,19860428,000000,2970,2970,2910,2940,100,0
+BRK-A.US,D,19860429,000000,2970,2970,2970,2970,200,0
+BRK-A.US,D,19860430,000000,2910,2910,2910,2910,300,0
+BRK-A.US,D,19860501,000000,2880,2880,2880,2880,300,0
+BRK-A.US,D,19860502,000000,2860,2860,2850,2850,300,0
+BRK-A.US,D,19860505,000000,2850,2850,2825,2825,300,0
+BRK-A.US,D,19860506,000000,2825,2825,2820,2820,100,0
+BRK-A.US,D,19860507,000000,2825,2825,2825,2825,70,0
+BRK-A.US,D,19860508,000000,2835,2835,2835,2835,80,0
+BRK-A.US,D,19860509,000000,2810,2810,2810,2810,500,0
+BRK-A.US,D,19860512,000000,2810,2810,2810,2810,200,0
+BRK-A.US,D,19860513,000000,2800,2800,2800,2800,200,0
+BRK-A.US,D,19860514,000000,2780,2780,2760,2780,50,0
+BRK-A.US,D,19860515,000000,2740,2740,2740,2740,90,0
+BRK-A.US,D,19860516,000000,2660,2660,2660,2660,300,0
+BRK-A.US,D,19860519,000000,2700,2700,2700,2700,500,0
+BRK-A.US,D,19860520,000000,2700,2700,2695,2695,300,0
+BRK-A.US,D,19860521,000000,2700,2700,2700,2700,90,0
+BRK-A.US,D,19860522,000000,2790,2800,2790,2790,900,0
+BRK-A.US,D,19860523,000000,2820,2830,2820,2820,500,0
+BRK-A.US,D,19860527,000000,2825,2825,2825,2825,60,0
+BRK-A.US,D,19860528,000000,2860,2865,2860,2860,400,0
+BRK-A.US,D,19860529,000000,2810,2810,2810,2810,100,0
+BRK-A.US,D,19860530,000000,2860,2860,2860,2860,40,0
+BRK-A.US,D,19860602,000000,2800,2800,2800,2800,80,0
+BRK-A.US,D,19860603,000000,2825,2825,2825,2825,200,0
+BRK-A.US,D,19860604,000000,2790,2790,2790,2790,30,0
+BRK-A.US,D,19860605,000000,2790,2790,2765,2765,100,0
+BRK-A.US,D,19860606,000000,2700,2700,2700,2700,200,0
+BRK-A.US,D,19860609,000000,2690,2690,2690,2690,600,0
+BRK-A.US,D,19860610,000000,2700,2700,2700,2700,100,0
+BRK-A.US,D,19860611,000000,2740,2740,2740,2740,200,0
+BRK-A.US,D,19860612,000000,2750,2780,2750,2750,300,0
+BRK-A.US,D,19860613,000000,2820,2820,2820,2820,60,0
+BRK-A.US,D,19860616,000000,2760,2760,2760,2760,50,0
+BRK-A.US,D,19860617,000000,2820,2820,2820,2820,300,0
+BRK-A.US,D,19860618,000000,2770,2770,2770,2770,100,0
+BRK-A.US,D,19860619,000000,2770,2770,2770,2770,50,0
+BRK-A.US,D,19860620,000000,2825,2845,2825,2825,200,0
+BRK-A.US,D,19860623,000000,2850,2855,2850,2850,700,0
+BRK-A.US,D,19860624,000000,2850,2850,2850,2850,200,0
+BRK-A.US,D,19860625,000000,2910,2910,2910,2910,200,0
+BRK-A.US,D,19860626,000000,2910,2910,2910,2910,80,0
+BRK-A.US,D,19860627,000000,2985,2985,2985,2985,400,0
+BRK-A.US,D,19860630,000000,2985,3005,2965,2975,500,0
+BRK-A.US,D,19860701,000000,2995,3035,2995,3005,300,0
+BRK-A.US,D,19860702,000000,3005,3065,3005,3035,300,0
+BRK-A.US,D,19860703,000000,3010,3010,3010,3010,200,0
+BRK-A.US,D,19860707,000000,2950,2950,2950,2950,400,0
+BRK-A.US,D,19860708,000000,2820,2820,2820,2820,300,0
+BRK-A.US,D,19860709,000000,2860,2860,2860,2860,100,0
+BRK-A.US,D,19860710,000000,2860,2860,2850,2850,100,0
+BRK-A.US,D,19860711,000000,2800,2800,2770,2800,60,0
+BRK-A.US,D,19860714,000000,2800,2820,2780,2800,100,0
+BRK-A.US,D,19860715,000000,2770,2770,2770,2770,300,0
+BRK-A.US,D,19860716,000000,2760,2760,2740,2740,200,0
+BRK-A.US,D,19860717,000000,2740,2755,2700,2725,80,0
+BRK-A.US,D,19860718,000000,2775,2775,2775,2775,100,0
+BRK-A.US,D,19860721,000000,2800,2800,2800,2800,100,0
+BRK-A.US,D,19860722,000000,2810,2840,2810,2810,200,0
+BRK-A.US,D,19860723,000000,2845,2860,2845,2845,100,0
+BRK-A.US,D,19860724,000000,2850,2870,2850,2850,300,0
+BRK-A.US,D,19860725,000000,2835,2835,2835,2835,400,0
+BRK-A.US,D,19860728,000000,2875,2875,2875,2875,80,0
+BRK-A.US,D,19860729,000000,2870,2870,2870,2870,300,0
+BRK-A.US,D,19860730,000000,2860,2860,2860,2860,100,0
+BRK-A.US,D,19860731,000000,2825,2825,2810,2825,600,0
+BRK-A.US,D,19860801,000000,2860,2860,2860,2860,300,0
+BRK-A.US,D,19860804,000000,2780,2780,2780,2780,100,0
+BRK-A.US,D,19860805,000000,2780,2790,2780,2790,300,0
+BRK-A.US,D,19860806,000000,2780,2780,2780,2780,100,0
+BRK-A.US,D,19860807,000000,2780,2785,2780,2785,500,0
+BRK-A.US,D,19860808,000000,2850,2850,2850,2850,300,0
+BRK-A.US,D,19860811,000000,2865,2885,2865,2865,400,0
+BRK-A.US,D,19860812,000000,2950,2950,2950,2950,90,0
+BRK-A.US,D,19860813,000000,2980,2990,2980,2980,300,0
+BRK-A.US,D,19860814,000000,3050,3050,3050,3050,600,0
+BRK-A.US,D,19860815,000000,3030,3030,3015,3030,500,0
+BRK-A.US,D,19860818,000000,3025,3025,3025,3025,100,0
+BRK-A.US,D,19860819,000000,2990,2990,2990,2990,400,0
+BRK-A.US,D,19860820,000000,2990,2990,2990,2990,20,0
+BRK-A.US,D,19860821,000000,2990,2995,2990,2995,40,0
+BRK-A.US,D,19860822,000000,2990,2990,2990,2990,90,0
+BRK-A.US,D,19860825,000000,3000,3025,3000,3000,300,0
+BRK-A.US,D,19860826,000000,2940,2940,2940,2940,300,0
+BRK-A.US,D,19860827,000000,2950,2950,2950,2950,100,0
+BRK-A.US,D,19860828,000000,2950,2950,2900,2925,300,0
+BRK-A.US,D,19860829,000000,2900,2900,2900,2900,90,0
+BRK-A.US,D,19860902,000000,2950,2950,2950,2950,200,0
+BRK-A.US,D,19860903,000000,2900,2900,2900,2900,100,0
+BRK-A.US,D,19860904,000000,2870,2870,2870,2870,100,0
+BRK-A.US,D,19860905,000000,2920,2920,2920,2920,100,0
+BRK-A.US,D,19860908,000000,2870,2870,2870,2870,100,0
+BRK-A.US,D,19860909,000000,2860,2860,2835,2860,200,0
+BRK-A.US,D,19860910,000000,2840,2840,2840,2840,100,0
+BRK-A.US,D,19860911,000000,2725,2725,2710,2725,200,0
+BRK-A.US,D,19860912,000000,2675,2675,2675,2675,500,0
+BRK-A.US,D,19860915,000000,2675,2675,2675,2675,700,0
+BRK-A.US,D,19860916,000000,2625,2625,2625,2625,1000,0
+BRK-A.US,D,19860917,000000,2675,2675,2675,2675,300,0
+BRK-A.US,D,19860918,000000,2675,2675,2675,2675,200,0
+BRK-A.US,D,19860919,000000,2675,2675,2665,2665,100,0
+BRK-A.US,D,19860922,000000,2675,2675,2675,2675,100,0
+BRK-A.US,D,19860923,000000,2625,2625,2625,2625,300,0
+BRK-A.US,D,19860924,000000,2660,2660,2660,2660,240,0
+BRK-A.US,D,19860925,000000,2670,2670,2670,2670,100,0
+BRK-A.US,D,19860926,000000,2625,2625,2625,2625,400,0
+BRK-A.US,D,19860929,000000,2625,2625,2625,2625,40,0
+BRK-A.US,D,19860930,000000,2625,2625,2625,2625,300,0
+BRK-A.US,D,19861001,000000,2625,2670,2625,2650,70,0
+BRK-A.US,D,19861002,000000,2670,2670,2670,2670,80,0
+BRK-A.US,D,19861003,000000,2625,2625,2625,2625,300,0
+BRK-A.US,D,19861006,000000,2670,2670,2670,2670,300,0
+BRK-A.US,D,19861007,000000,2670,2670,2670,2670,300,0
+BRK-A.US,D,19861008,000000,2670,2670,2670,2670,20,0
+BRK-A.US,D,19861009,000000,2670,2670,2620,2650,100,0
+BRK-A.US,D,19861010,000000,2670,2670,2670,2670,200,0
+BRK-A.US,D,19861013,000000,2680,2680,2680,2680,50,0
+BRK-A.US,D,19861014,000000,2690,2690,2690,2690,200,0
+BRK-A.US,D,19861015,000000,2705,2705,2705,2705,100,0
+BRK-A.US,D,19861016,000000,2705,2740,2700,2715,300,0
+BRK-A.US,D,19861017,000000,2760,2760,2760,2760,200,0
+BRK-A.US,D,19861020,000000,2810,2820,2810,2810,70,0
+BRK-A.US,D,19861021,000000,2810,2810,2810,2810,50,0
+BRK-A.US,D,19861022,000000,2840,2860,2840,2840,300,0
+BRK-A.US,D,19861023,000000,2760,2760,2760,2760,200,0
+BRK-A.US,D,19861024,000000,2780,2800,2780,2780,300,0
+BRK-A.US,D,19861027,000000,2810,2810,2810,2810,30,0
+BRK-A.US,D,19861028,000000,2810,2810,2810,2810,300,0
+BRK-A.US,D,19861029,000000,2810,2810,2770,2790,100,0
+BRK-A.US,D,19861030,000000,2840,2840,2840,2840,100,0
+BRK-A.US,D,19861031,000000,2875,2875,2875,2875,200,0
+BRK-A.US,D,19861103,000000,2880,2890,2880,2880,600,0
+BRK-A.US,D,19861104,000000,2880,2910,2870,2900,700,0
+BRK-A.US,D,19861105,000000,2900,2910,2885,2910,20,0
+BRK-A.US,D,19861106,000000,2925,2925,2925,2925,500,0
+BRK-A.US,D,19861107,000000,2925,2925,2900,2925,300,0
+BRK-A.US,D,19861110,000000,2925,2925,2900,2910,500,0
+BRK-A.US,D,19861111,000000,2910,2910,2890,2890,80,0
+BRK-A.US,D,19861112,000000,2890,2910,2890,2890,200,0
+BRK-A.US,D,19861113,000000,2890,2900,2870,2895,200,0
+BRK-A.US,D,19861114,000000,2880,2880,2855,2880,100,0
+BRK-A.US,D,19861117,000000,2875,2875,2840,2844,400,0
+BRK-A.US,D,19861118,000000,2844,2860,2810,2840,300,0
+BRK-A.US,D,19861119,000000,2830,2830,2810,2810,200,0
+BRK-A.US,D,19861120,000000,2800,2800,2800,2800,80,0
+BRK-A.US,D,19861121,000000,2800,2800,2800,2800,200,0
+BRK-A.US,D,19861124,000000,2800,2800,2760,2790,200,0
+BRK-A.US,D,19861125,000000,2790,2790,2765,2765,200,0
+BRK-A.US,D,19861126,000000,2740,2740,2740,2740,400,0
+BRK-A.US,D,19861128,000000,2740,2770,2740,2740,500,0
+BRK-A.US,D,19861201,000000,2740,2770,2720,2740,400,0
+BRK-A.US,D,19861202,000000,2770,2770,2770,2770,500,0
+BRK-A.US,D,19861203,000000,2820,2820,2820,2820,700,0
+BRK-A.US,D,19861204,000000,2830,2830,2830,2830,100,0
+BRK-A.US,D,19861205,000000,2830,2830,2800,2810,600,0
+BRK-A.US,D,19861208,000000,2790,2790,2790,2790,200,0
+BRK-A.US,D,19861209,000000,2790,2810,2780,2810,300,0
+BRK-A.US,D,19861210,000000,2810,2820,2780,2790,800,0
+BRK-A.US,D,19861211,000000,2790,2810,2770,2790,100,0
+BRK-A.US,D,19861212,000000,2730,2730,2730,2730,200,0
+BRK-A.US,D,19861215,000000,2725,2725,2720,2725,200,0
+BRK-A.US,D,19861216,000000,2715,2715,2715,2715,600,0
+BRK-A.US,D,19861217,000000,2765,2765,2765,2765,300,0
+BRK-A.US,D,19861218,000000,2765,2780,2740,2765,1100,0
+BRK-A.US,D,19861219,000000,2765,2790,2750,2780,300,0
+BRK-A.US,D,19861222,000000,2730,2730,2730,2730,500,0
+BRK-A.US,D,19861223,000000,2730,2730,2730,2730,1700,0
+BRK-A.US,D,19861224,000000,2730,2735,2730,2735,200,0
+BRK-A.US,D,19861226,000000,2780,2780,2780,2780,300,0
+BRK-A.US,D,19861229,000000,2780,2780,2750,2750,400,0
+BRK-A.US,D,19861230,000000,2765,2780,2765,2765,1200,0
+BRK-A.US,D,19861231,000000,2820,2820,2820,2820,1200,0
+BRK-A.US,D,19870102,000000,2915,2915,2915,2915,600,0
+BRK-A.US,D,19870105,000000,2970,2990,2970,2970,800,0
+BRK-A.US,D,19870106,000000,2990,2990,2990,2990,400,0
+BRK-A.US,D,19870107,000000,3005,3040,3005,3010,1000,0
+BRK-A.US,D,19870108,000000,2990,2990,2960,2990,90,0
+BRK-A.US,D,19870109,000000,2990,2995,2950,2970,300,0
+BRK-A.US,D,19870112,000000,2990,3005,2990,2990,400,0
+BRK-A.US,D,19870113,000000,2990,3025,2990,3020,200,0
+BRK-A.US,D,19870114,000000,3020,3050,3020,3050,300,0
+BRK-A.US,D,19870115,000000,3095,3095,3095,3095,200,0
+BRK-A.US,D,19870116,000000,3060,3060,3055,3060,600,0
+BRK-A.US,D,19870119,000000,3060,3095,3055,3085,60,0
+BRK-A.US,D,19870120,000000,3040,3040,3040,3040,200,0
+BRK-A.US,D,19870121,000000,3025,3025,3025,3025,400,0
+BRK-A.US,D,19870122,000000,3100,3105,3100,3100,400,0
+BRK-A.US,D,19870123,000000,3100,3100,3065,3100,240,0
+BRK-A.US,D,19870126,000000,3010,3010,2980,3010,400,0
+BRK-A.US,D,19870127,000000,3050,3055,3050,3050,400,0
+BRK-A.US,D,19870128,000000,3105,3135,3105,3105,500,0
+BRK-A.US,D,19870129,000000,3090,3090,3090,3090,400,0
+BRK-A.US,D,19870130,000000,3090,3125,3080,3100,100,0
+BRK-A.US,D,19870202,000000,3100,3100,3100,3100,400,0
+BRK-A.US,D,19870203,000000,3100,3100,3100,3100,100,0
+BRK-A.US,D,19870204,000000,3130,3130,3130,3130,200,0
+BRK-A.US,D,19870205,000000,3130,3130,3100,3130,600,0
+BRK-A.US,D,19870206,000000,3110,3110,3110,3110,300,0
+BRK-A.US,D,19870209,000000,3140,3140,3140,3140,200,0
+BRK-A.US,D,19870210,000000,3140,3140,3135,3135,100,0
+BRK-A.US,D,19870211,000000,3095,3095,3095,3095,40,0
+BRK-A.US,D,19870212,000000,3100,3130,3100,3100,500,0
+BRK-A.US,D,19870213,000000,3125,3130,3125,3125,300,0
+BRK-A.US,D,19870217,000000,3125,3130,3105,3130,600,0
+BRK-A.US,D,19870218,000000,3315,3315,3315,3315,1700,0
+BRK-A.US,D,19870219,000000,3430,3430,3430,3430,500,0
+BRK-A.US,D,19870220,000000,3430,3450,3395,3420,300,0
+BRK-A.US,D,19870223,000000,3330,3330,3310,3330,400,0
+BRK-A.US,D,19870224,000000,3330,3350,3325,3350,90,0
+BRK-A.US,D,19870225,000000,3350,3360,3325,3340,100,0
+BRK-A.US,D,19870226,000000,3340,3370,3335,3350,100,0
+BRK-A.US,D,19870227,000000,3350,3380,3340,3360,200,0
+BRK-A.US,D,19870302,000000,3360,3390,3360,3380,80,0
+BRK-A.US,D,19870303,000000,3380,3390,3360,3365,200,0
+BRK-A.US,D,19870304,000000,3340,3340,3340,3340,700,0
+BRK-A.US,D,19870305,000000,3420,3440,3420,3420,900,0
+BRK-A.US,D,19870306,000000,3470,3470,3470,3470,300,0
+BRK-A.US,D,19870309,000000,3485,3495,3485,3485,110,0
+BRK-A.US,D,19870310,000000,3535,3535,3535,3535,200,0
+BRK-A.US,D,19870311,000000,3595,3620,3595,3595,500,0
+BRK-A.US,D,19870312,000000,3630,3630,3630,3630,200,0
+BRK-A.US,D,19870313,000000,3630,3630,3630,3630,300,0
+BRK-A.US,D,19870316,000000,3490,3490,3490,3490,100,0
+BRK-A.US,D,19870317,000000,3490,3520,3480,3510,300,0
+BRK-A.US,D,19870318,000000,3510,3510,3470,3495,200,0
+BRK-A.US,D,19870319,000000,3520,3540,3520,3520,400,0
+BRK-A.US,D,19870320,000000,3520,3540,3503,3510,900,0
+BRK-A.US,D,19870323,000000,3510,3560,3510,3530,700,0
+BRK-A.US,D,19870324,000000,3585,3590,3585,3585,800,0
+BRK-A.US,D,19870325,000000,3545,3545,3520,3545,400,0
+BRK-A.US,D,19870326,000000,3545,3550,3520,3550,40,0
+BRK-A.US,D,19870327,000000,3455,3455,3455,3455,200,0
+BRK-A.US,D,19870330,000000,3455,3480,3450,3450,500,0
+BRK-A.US,D,19870331,000000,3520,3520,3520,3520,300,0
+BRK-A.US,D,19870401,000000,3510,3510,3470,3490,200,0
+BRK-A.US,D,19870402,000000,3450,3450,3420,3450,200,0
+BRK-A.US,D,19870403,000000,3450,3450,3400,3420,600,0
+BRK-A.US,D,19870406,000000,3470,3470,3470,3470,2200,0
+BRK-A.US,D,19870407,000000,3470,3490,3460,3490,200,0
+BRK-A.US,D,19870408,000000,3520,3530,3520,3520,300,0
+BRK-A.US,D,19870409,000000,3520,3520,3515,3515,200,0
+BRK-A.US,D,19870410,000000,3500,3500,3490,3490,300,0
+BRK-A.US,D,19870413,000000,3455,3455,3445,3455,70,0
+BRK-A.US,D,19870414,000000,3390,3390,3390,3390,300,0
+BRK-A.US,D,19870415,000000,3390,3390,3390,3390,200,0
+BRK-A.US,D,19870416,000000,3440,3450,3440,3440,200,0
+BRK-A.US,D,19870420,000000,3470,3470,3470,3470,90,0
+BRK-A.US,D,19870421,000000,3470,3485,3440,3470,40,0
+BRK-A.US,D,19870422,000000,3440,3440,3440,3440,80,0
+BRK-A.US,D,19870423,000000,3440,3440,3440,3440,400,0
+BRK-A.US,D,19870424,000000,3440,3440,3430,3430,70,0
+BRK-A.US,D,19870427,000000,3350,3350,3350,3350,140,0
+BRK-A.US,D,19870428,000000,3350,3350,3350,3350,50,0
+BRK-A.US,D,19870429,000000,3390,3400,3390,3390,40,0
+BRK-A.US,D,19870430,000000,3380,3380,3380,3380,200,0
+BRK-A.US,D,19870501,000000,3350,3350,3340,3350,400,0
+BRK-A.US,D,19870504,000000,3420,3420,3420,3420,100,0
+BRK-A.US,D,19870505,000000,3440,3440,3440,3440,100,0
+BRK-A.US,D,19870506,000000,3440,3440,3440,3440,40,0
+BRK-A.US,D,19870507,000000,3470,3470,3470,3470,400,0
+BRK-A.US,D,19870508,000000,3470,3470,3460,3460,50,0
+BRK-A.US,D,19870511,000000,3460,3465,3440,3465,100,0
+BRK-A.US,D,19870512,000000,3510,3510,3510,3510,100,0
+BRK-A.US,D,19870513,000000,3470,3470,3470,3470,80,0
+BRK-A.US,D,19870514,000000,3510,3510,3510,3510,400,0
+BRK-A.US,D,19870515,000000,3500,3500,3500,3500,10,0
+BRK-A.US,D,19870518,000000,3450,3450,3450,3450,200,0
+BRK-A.US,D,19870519,000000,3470,3480,3470,3470,430,0
+BRK-A.US,D,19870520,000000,3415,3415,3415,3415,220,0
+BRK-A.US,D,19870521,000000,3430,3460,3430,3430,300,0
+BRK-A.US,D,19870522,000000,3420,3420,3400,3420,200,0
+BRK-A.US,D,19870526,000000,3460,3460,3460,3460,60,0
+BRK-A.US,D,19870527,000000,3460,3460,3450,3450,100,0
+BRK-A.US,D,19870528,000000,3370,3370,3370,3370,80,0
+BRK-A.US,D,19870529,000000,3380,3410,3380,3410,100,0
+BRK-A.US,D,19870601,000000,3425,3425,3425,3425,140,0
+BRK-A.US,D,19870602,000000,3380,3380,3380,3380,300,0
+BRK-A.US,D,19870603,000000,3420,3420,3420,3420,70,0
+BRK-A.US,D,19870604,000000,3420,3420,3400,3400,200,0
+BRK-A.US,D,19870605,000000,3400,3400,3400,3400,200,0
+BRK-A.US,D,19870608,000000,3400,3400,3360,3390,200,0
+BRK-A.US,D,19870609,000000,3400,3400,3400,3400,300,0
+BRK-A.US,D,19870610,000000,3400,3400,3400,3400,90,0
+BRK-A.US,D,19870611,000000,3400,3400,3400,3400,400,0
+BRK-A.US,D,19870612,000000,3400,3400,3360,3380,200,0
+BRK-A.US,D,19870615,000000,3400,3400,3400,3400,120,0
+BRK-A.US,D,19870616,000000,3400,3430,3400,3400,420,0
+BRK-A.US,D,19870617,000000,3410,3410,3410,3410,200,0
+BRK-A.US,D,19870618,000000,3480,3480,3480,3480,200,0
+BRK-A.US,D,19870619,000000,3430,3430,3430,3430,200,0
+BRK-A.US,D,19870622,000000,3430,3430,3430,3430,400,0
+BRK-A.US,D,19870623,000000,3520,3520,3520,3520,400,0
+BRK-A.US,D,19870624,000000,3520,3520,3520,3520,30,0
+BRK-A.US,D,19870625,000000,3520,3520,3520,3520,50,0
+BRK-A.US,D,19870626,000000,3480,3480,3480,3480,50,0
+BRK-A.US,D,19870629,000000,3510,3520,3510,3510,200,0
+BRK-A.US,D,19870630,000000,3510,3520,3500,3500,200,0
+BRK-A.US,D,19870701,000000,3500,3500,3450,3480,40,0
+BRK-A.US,D,19870702,000000,3440,3440,3420,3440,600,0
+BRK-A.US,D,19870706,000000,3480,3480,3480,3480,300,0
+BRK-A.US,D,19870707,000000,3550,3550,3550,3550,120,0
+BRK-A.US,D,19870708,000000,3500,3500,3500,3500,400,0
+BRK-A.US,D,19870709,000000,3500,3550,3500,3520,50,0
+BRK-A.US,D,19870710,000000,3520,3520,3520,3520,330,0
+BRK-A.US,D,19870713,000000,3550,3580,3550,3550,340,0
+BRK-A.US,D,19870714,000000,3550,3550,3530,3550,200,0
+BRK-A.US,D,19870715,000000,3640,3640,3640,3640,320,0
+BRK-A.US,D,19870716,000000,3680,3680,3680,3680,50,0
+BRK-A.US,D,19870717,000000,3710,3710,3710,3710,200,0
+BRK-A.US,D,19870720,000000,3750,3750,3750,3750,300,0
+BRK-A.US,D,19870721,000000,3740,3740,3740,3740,200,0
+BRK-A.US,D,19870722,000000,3740,3740,3720,3740,300,0
+BRK-A.US,D,19870723,000000,3780,3780,3780,3780,200,0
+BRK-A.US,D,19870724,000000,3780,3780,3770,3770,200,0
+BRK-A.US,D,19870727,000000,3820,3850,3820,3820,400,0
+BRK-A.US,D,19870728,000000,3870,3880,3870,3870,400,0
+BRK-A.US,D,19870729,000000,3870,3870,3870,3870,500,0
+BRK-A.US,D,19870730,000000,3910,3910,3910,3910,200,0
+BRK-A.US,D,19870731,000000,3960,3970,3960,3960,90,0
+BRK-A.US,D,19870803,000000,3910,3910,3910,3910,200,0
+BRK-A.US,D,19870804,000000,3960,3980,3960,3960,600,0
+BRK-A.US,D,19870805,000000,3980,3980,3980,3980,100,0
+BRK-A.US,D,19870806,000000,4130,4130,4130,4130,220,0
+BRK-A.US,D,19870807,000000,4090,4090,4080,4080,800,0
+BRK-A.US,D,19870810,000000,4105,4105,4105,4105,80,0
+BRK-A.US,D,19870811,000000,4140,4170,4140,4140,500,0
+BRK-A.US,D,19870812,000000,4120,4120,4120,4120,400,0
+BRK-A.US,D,19870813,000000,4040,4040,4027,4040,200,0
+BRK-A.US,D,19870814,000000,4180,4180,4180,4180,300,0
+BRK-A.US,D,19870817,000000,4200,4200,4200,4200,1000,0
+BRK-A.US,D,19870818,000000,4080,4080,4080,4080,100,0
+BRK-A.US,D,19870819,000000,4120,4120,4120,4120,200,0
+BRK-A.US,D,19870820,000000,4080,4080,4080,4080,90,0
+BRK-A.US,D,19870821,000000,4140,4140,4140,4140,100,0
+BRK-A.US,D,19870824,000000,4040,4040,4040,4040,300,0
+BRK-A.US,D,19870825,000000,3900,3900,3900,3900,80,0
+BRK-A.US,D,19870826,000000,3870,3870,3860,3870,200,0
+BRK-A.US,D,19870827,000000,3920,3920,3920,3920,230,0
+BRK-A.US,D,19870828,000000,3940,3940,3940,3940,200,0
+BRK-A.US,D,19870831,000000,3990,4000,3990,3990,300,0
+BRK-A.US,D,19870901,000000,3900,3900,3900,3900,200,0
+BRK-A.US,D,19870902,000000,3900,3900,3900,3900,50,0
+BRK-A.US,D,19870903,000000,3800,3800,3800,3800,600,0
+BRK-A.US,D,19870904,000000,3750,3750,3750,3750,300,0
+BRK-A.US,D,19870908,000000,3750,3760,3750,3750,400,0
+BRK-A.US,D,19870909,000000,3750,3750,3750,3750,60,0
+BRK-A.US,D,19870910,000000,3770,3770,3770,3770,700,0
+BRK-A.US,D,19870911,000000,3860,3860,3860,3860,210,0
+BRK-A.US,D,19870914,000000,3890,3900,3890,3890,120,0
+BRK-A.US,D,19870915,000000,3820,3820,3820,3820,200,0
+BRK-A.US,D,19870916,000000,3940,3940,3940,3940,400,0
+BRK-A.US,D,19870917,000000,3920,3920,3900,3900,500,0
+BRK-A.US,D,19870918,000000,3900,3900,3900,3900,10,0
+BRK-A.US,D,19870921,000000,3800,3800,3800,3800,130,0
+BRK-A.US,D,19870922,000000,3880,3880,3880,3880,400,0
+BRK-A.US,D,19870923,000000,3980,3980,3980,3980,230,0
+BRK-A.US,D,19870924,000000,3800,3800,3800,3800,20,0
+BRK-A.US,D,19870925,000000,3890,3890,3890,3890,50,0
+BRK-A.US,D,19870928,000000,3900,3900,3900,3900,400,0
+BRK-A.US,D,19870929,000000,4080,4080,4080,4080,840,0
+BRK-A.US,D,19870930,000000,4200,4220,4200,4220,900,0
+BRK-A.US,D,19871001,000000,4180,4180,4150,4180,500,0
+BRK-A.US,D,19871002,000000,4250,4270,4250,4250,400,0
+BRK-A.US,D,19871005,000000,4180,4180,4180,4180,300,0
+BRK-A.US,D,19871006,000000,4160,4160,4160,4160,400,0
+BRK-A.US,D,19871007,000000,4150,4150,4150,4150,300,0
+BRK-A.US,D,19871008,000000,4050,4050,4050,4050,200,0
+BRK-A.US,D,19871009,000000,4110,4110,4110,4110,400,0
+BRK-A.US,D,19871012,000000,4025,4025,4010,4025,200,0
+BRK-A.US,D,19871013,000000,4220,4220,4220,4220,1000,0
+BRK-A.US,D,19871014,000000,4140,4140,4140,4140,100,0
+BRK-A.US,D,19871015,000000,4050,4050,4050,4050,130,0
+BRK-A.US,D,19871016,000000,3890,3890,3890,3890,300,0
+BRK-A.US,D,19871019,000000,3170,3170,3160,3170,26470,0
+BRK-A.US,D,19871020,000000,3290,3290,3290,3290,3050,0
+BRK-A.US,D,19871021,000000,3600,3600,3600,3600,1900,0
+BRK-A.US,D,19871022,000000,3440,3440,3440,3440,1020,0
+BRK-A.US,D,19871023,000000,3275,3275,3275,3275,1340,0
+BRK-A.US,D,19871026,000000,2900,2900,2900,2900,1400,0
+BRK-A.US,D,19871027,000000,2675,2675,2675,2675,1200,0
+BRK-A.US,D,19871028,000000,2900,2900,2900,2900,1410,0
+BRK-A.US,D,19871029,000000,3025,3025,3025,3025,2200,0
+BRK-A.US,D,19871030,000000,3325,3325,3325,3325,730,0
+BRK-A.US,D,19871102,000000,3150,3150,3150,3150,500,0
+BRK-A.US,D,19871103,000000,3000,3000,3000,3000,200,0
+BRK-A.US,D,19871104,000000,2950,2950,2925,2950,1100,0
+BRK-A.US,D,19871105,000000,2900,2900,2900,2900,420,0
+BRK-A.US,D,19871106,000000,3050,3050,3050,3050,90,0
+BRK-A.US,D,19871109,000000,2900,2900,2875,2900,820,0
+BRK-A.US,D,19871110,000000,2950,2950,2950,2950,210,0
+BRK-A.US,D,19871111,000000,2975,2975,2975,2975,100,0
+BRK-A.US,D,19871112,000000,3000,3025,3000,3025,530,0
+BRK-A.US,D,19871113,000000,3025,3025,3000,3025,110,0
+BRK-A.US,D,19871116,000000,3050,3075,3050,3050,60,0
+BRK-A.US,D,19871117,000000,3050,3050,3050,3050,200,0
+BRK-A.US,D,19871118,000000,2850,2850,2835,2850,410,0
+BRK-A.US,D,19871119,000000,2900,2910,2900,2900,900,0
+BRK-A.US,D,19871120,000000,2900,2900,2900,2900,40,0
+BRK-A.US,D,19871123,000000,3000,3050,3000,3025,70,0
+BRK-A.US,D,19871124,000000,2950,2950,2950,2950,120,0
+BRK-A.US,D,19871125,000000,3075,3100,3075,3075,200,0
+BRK-A.US,D,19871127,000000,2975,2975,2950,2975,60,0
+BRK-A.US,D,19871130,000000,2900,2900,2900,2900,940,0
+BRK-A.US,D,19871201,000000,2900,2900,2900,2900,200,0
+BRK-A.US,D,19871202,000000,2800,2800,2775,2800,300,0
+BRK-A.US,D,19871203,000000,2850,2850,2850,2850,200,0
+BRK-A.US,D,19871204,000000,2750,2750,2750,2750,1100,0
+BRK-A.US,D,19871207,000000,2775,2775,2775,2775,610,0
+BRK-A.US,D,19871208,000000,2850,2850,2850,2850,310,0
+BRK-A.US,D,19871209,000000,2750,2750,2750,2750,270,0
+BRK-A.US,D,19871210,000000,2800,2800,2800,2800,330,0
+BRK-A.US,D,19871211,000000,2900,2900,2900,2900,110,0
+BRK-A.US,D,19871214,000000,2975,2975,2975,2975,500,0
+BRK-A.US,D,19871215,000000,2975,2975,2975,2975,300,0
+BRK-A.US,D,19871216,000000,3050,3050,3050,3050,600,0
+BRK-A.US,D,19871217,000000,3100,3100,3100,3100,80,0
+BRK-A.US,D,19871218,000000,3050,3050,3050,3050,80,0
+BRK-A.US,D,19871221,000000,3050,3050,3050,3050,210,0
+BRK-A.US,D,19871222,000000,3025,3025,3025,3025,500,0
+BRK-A.US,D,19871223,000000,3025,3050,3025,3025,400,0
+BRK-A.US,D,19871224,000000,3050,3050,3050,3050,80,0
+BRK-A.US,D,19871228,000000,3100,3100,3100,3100,500,0
+BRK-A.US,D,19871229,000000,3050,3050,3025,3025,800,0
+BRK-A.US,D,19871230,000000,3025,3050,3025,3025,1000,0
+BRK-A.US,D,19871231,000000,2950,2950,2950,2950,300,0
+BRK-A.US,D,19880104,000000,3150,3150,3150,3150,430,0
+BRK-A.US,D,19880105,000000,3100,3100,3075,3075,1000,0
+BRK-A.US,D,19880106,000000,3030,3030,3000,3030,420,0
+BRK-A.US,D,19880107,000000,3075,3075,3075,3075,50,0
+BRK-A.US,D,19880108,000000,3075,3075,3050,3050,140,0
+BRK-A.US,D,19880111,000000,3075,3075,3075,3075,300,0
+BRK-A.US,D,19880112,000000,3075,3075,3075,3075,230,0
+BRK-A.US,D,19880113,000000,3075,3075,3050,3050,210,0
+BRK-A.US,D,19880114,000000,3050,3050,3000,3030,540,0
+BRK-A.US,D,19880115,000000,3075,3100,3075,3075,410,0
+BRK-A.US,D,19880118,000000,3100,3100,3100,3100,130,0
+BRK-A.US,D,19880119,000000,3150,3150,3150,3150,90,0
+BRK-A.US,D,19880120,000000,3150,3150,3150,3150,200,0
+BRK-A.US,D,19880121,000000,3030,3030,3000,3030,520,0
+BRK-A.US,D,19880122,000000,3065,3065,3065,3065,300,0
+BRK-A.US,D,19880125,000000,3200,3200,3200,3200,200,0
+BRK-A.US,D,19880126,000000,3025,3025,3025,3025,80,0
+BRK-A.US,D,19880127,000000,3100,3100,3100,3100,20,0
+BRK-A.US,D,19880128,000000,3100,3100,3100,3100,70,0
+BRK-A.US,D,19880129,000000,3030,3030,3000,3030,500,0
+BRK-A.US,D,19880201,000000,3100,3100,3100,3100,300,0
+BRK-A.US,D,19880202,000000,3150,3150,3150,3150,40,0
+BRK-A.US,D,19880203,000000,3050,3050,3050,3050,50,0
+BRK-A.US,D,19880204,000000,3150,3150,3150,3150,300,0
+BRK-A.US,D,19880205,000000,3200,3200,3200,3200,300,0
+BRK-A.US,D,19880208,000000,3150,3150,3150,3150,200,0
+BRK-A.US,D,19880209,000000,3150,3150,3150,3150,200,0
+BRK-A.US,D,19880210,000000,3200,3200,3200,3200,40,0
+BRK-A.US,D,19880211,000000,3075,3075,3075,3075,230,0
+BRK-A.US,D,19880212,000000,3050,3050,3050,3050,200,0
+BRK-A.US,D,19880216,000000,3100,3100,3100,3100,600,0
+BRK-A.US,D,19880217,000000,3150,3150,3150,3150,210,0
+BRK-A.US,D,19880218,000000,3100,3100,3100,3100,200,0
+BRK-A.US,D,19880219,000000,3075,3075,3075,3075,60,0
+BRK-A.US,D,19880222,000000,3150,3150,3150,3150,70,0
+BRK-A.US,D,19880223,000000,3150,3150,3150,3150,140,0
+BRK-A.US,D,19880224,000000,3070,3070,3070,3070,500,0
+BRK-A.US,D,19880225,000000,3100,3100,3100,3100,40,0
+BRK-A.US,D,19880226,000000,3150,3150,3150,3150,30,0
+BRK-A.US,D,19880229,000000,3150,3150,3150,3150,120,0
+BRK-A.US,D,19880301,000000,3150,3150,3125,3125,200,0
+BRK-A.US,D,19880302,000000,3200,3200,3200,3200,830,0
+BRK-A.US,D,19880303,000000,3125,3125,3100,3125,110,0
+BRK-A.US,D,19880304,000000,3125,3125,3125,3125,120,0
+BRK-A.US,D,19880307,000000,3150,3150,3150,3150,60,0
+BRK-A.US,D,19880308,000000,3225,3250,3225,3225,310,0
+BRK-A.US,D,19880309,000000,3250,3250,3250,3250,200,0
+BRK-A.US,D,19880310,000000,3200,3200,3175,3200,60,0
+BRK-A.US,D,19880311,000000,3200,3200,3175,3200,530,0
+BRK-A.US,D,19880314,000000,3150,3150,3150,3150,200,0
+BRK-A.US,D,19880315,000000,3175,3175,3175,3175,600,0
+BRK-A.US,D,19880316,000000,3125,3125,3125,3125,70,0
+BRK-A.US,D,19880317,000000,3125,3125,3125,3125,70,0
+BRK-A.US,D,19880318,000000,3250,3250,3250,3250,700,0
+BRK-A.US,D,19880321,000000,3225,3225,3200,3225,200,0
+BRK-A.US,D,19880322,000000,3225,3250,3225,3250,1200,0
+BRK-A.US,D,19880323,000000,3350,3350,3350,3350,20,0
+BRK-A.US,D,19880324,000000,3450,3450,3450,3450,510,0
+BRK-A.US,D,19880325,000000,3450,3450,3450,3450,320,0
+BRK-A.US,D,19880328,000000,3350,3350,3350,3350,200,0
+BRK-A.US,D,19880329,000000,3425,3450,3425,3425,700,0
+BRK-A.US,D,19880330,000000,3400,3400,3400,3400,300,0
+BRK-A.US,D,19880331,000000,3400,3425,3400,3425,230,0
+BRK-A.US,D,19880404,000000,3500,3525,3500,3500,600,0
+BRK-A.US,D,19880405,000000,3525,3550,3525,3525,330,0
+BRK-A.US,D,19880406,000000,3525,3550,3525,3525,120,0
+BRK-A.US,D,19880407,000000,3550,3550,3550,3550,500,0
+BRK-A.US,D,19880408,000000,3600,3600,3600,3600,700,0
+BRK-A.US,D,19880411,000000,3625,3625,3625,3625,240,0
+BRK-A.US,D,19880412,000000,3625,3625,3625,3625,320,0
+BRK-A.US,D,19880413,000000,3650,3675,3650,3650,400,0
+BRK-A.US,D,19880414,000000,3450,3450,3450,3450,310,0
+BRK-A.US,D,19880415,000000,3550,3575,3550,3550,200,0
+BRK-A.US,D,19880418,000000,3650,3650,3650,3650,300,0
+BRK-A.US,D,19880419,000000,3675,3700,3675,3675,440,0
+BRK-A.US,D,19880420,000000,3675,3675,3675,3675,400,0
+BRK-A.US,D,19880421,000000,3675,3675,3675,3675,210,0
+BRK-A.US,D,19880422,000000,3725,3750,3725,3725,520,0
+BRK-A.US,D,19880425,000000,3725,3750,3725,3725,300,0
+BRK-A.US,D,19880426,000000,3725,3725,3700,3700,300,0
+BRK-A.US,D,19880427,000000,3725,3725,3725,3725,90,0
+BRK-A.US,D,19880428,000000,3750,3750,3750,3750,130,0
+BRK-A.US,D,19880429,000000,3775,3800,3775,3775,1040,0
+BRK-A.US,D,19880502,000000,3700,3700,3700,3700,600,0
+BRK-A.US,D,19880503,000000,3700,3700,3700,3700,210,0
+BRK-A.US,D,19880504,000000,3750,3750,3750,3750,50,0
+BRK-A.US,D,19880505,000000,3725,3725,3725,3725,300,0
+BRK-A.US,D,19880506,000000,3775,3775,3775,3775,80,0
+BRK-A.US,D,19880509,000000,3775,3825,3725,3800,700,0
+BRK-A.US,D,19880510,000000,3800,3825,3750,3825,200,0
+BRK-A.US,D,19880511,000000,3825,3825,3725,3775,300,0
+BRK-A.US,D,19880512,000000,3775,3800,3700,3700,400,0
+BRK-A.US,D,19880513,000000,3700,3775,3700,3725,300,0
+BRK-A.US,D,19880516,000000,3725,3775,3725,3775,200,0
+BRK-A.US,D,19880517,000000,3775,3800,3725,3800,200,0
+BRK-A.US,D,19880518,000000,3800,3800,3675,3740,400,0
+BRK-A.US,D,19880519,000000,3725,3725,3625,3675,400,0
+BRK-A.US,D,19880520,000000,3675,3700,3625,3675,700,0
+BRK-A.US,D,19880523,000000,3675,3700,3625,3675,50,0
+BRK-A.US,D,19880524,000000,3675,3800,3625,3800,700,0
+BRK-A.US,D,19880525,000000,3800,3875,3800,3850,400,0
+BRK-A.US,D,19880526,000000,3850,3875,3775,3810,800,0
+BRK-A.US,D,19880527,000000,3810,3950,3800,3950,500,0
+BRK-A.US,D,19880531,000000,3925,3925,3875,3925,200,0
+BRK-A.US,D,19880601,000000,3925,3975,3900,3925,600,0
+BRK-A.US,D,19880602,000000,3925,3975,3900,3925,71,0
+BRK-A.US,D,19880603,000000,3925,3990,3900,3925,89,0
+BRK-A.US,D,19880606,000000,3925,3975,3925,3925,39,0
+BRK-A.US,D,19880607,000000,3925,4050,3925,4025,85,0
+BRK-A.US,D,19880608,000000,4025,4025,3925,3950,400,0
+BRK-A.US,D,19880609,000000,3950,4010,3925,4000,200,0
+BRK-A.US,D,19880610,000000,4000,4025,3975,4000,200,0
+BRK-A.US,D,19880613,000000,4000,4025,3950,4000,44,0
+BRK-A.US,D,19880614,000000,4000,4000,3950,3950,38,0
+BRK-A.US,D,19880615,000000,3950,4025,3925,4000,300,0
+BRK-A.US,D,19880616,000000,4000,4000,3950,4000,68,0
+BRK-A.US,D,19880617,000000,4000,4000,3900,3950,400,0
+BRK-A.US,D,19880620,000000,3950,3975,3900,3975,65,0
+BRK-A.US,D,19880621,000000,3975,4000,3925,4000,95,0
+BRK-A.US,D,19880622,000000,4000,4025,3950,4025,100,0
+BRK-A.US,D,19880623,000000,4025,4025,3975,4025,50,0
+BRK-A.US,D,19880624,000000,4025,4025,3975,4000,200,0
+BRK-A.US,D,19880627,000000,4000,4050,3975,4050,200,0
+BRK-A.US,D,19880630,000000,4150,4150,4150,4150,300,0
+BRK-A.US,D,19880701,000000,4250,4250,4250,4250,300,0
+BRK-A.US,D,19880711,000000,4425,4425,4425,4425,100,0
+BRK-A.US,D,19880712,000000,4425,4425,4425,4425,200,0
+BRK-A.US,D,19880713,000000,4425,4425,4425,4425,100,0
+BRK-A.US,D,19880715,000000,4400,4400,4400,4400,600,0
+BRK-A.US,D,19880727,000000,4375,4375,4375,4375,100,0
+BRK-A.US,D,19880803,000000,4375,4375,4375,4375,4400,0
+BRK-A.US,D,19880812,000000,4250,4250,4250,4250,300,0
+BRK-A.US,D,19880824,000000,4400,4400,4400,4400,100,0
+BRK-A.US,D,19880830,000000,4300,4300,4300,4300,300,0
+BRK-A.US,D,19880831,000000,4300,4300,4300,4300,3,0
+BRK-A.US,D,19880906,000000,4375,4375,4375,4375,100,0
+BRK-A.US,D,19880912,000000,4500,4500,4500,4500,200,0
+BRK-A.US,D,19880913,000000,4500,4500,4500,4500,100,0
+BRK-A.US,D,19880914,000000,4550,4550,4550,4550,400,0
+BRK-A.US,D,19880915,000000,4550,4550,4550,4550,200,0
+BRK-A.US,D,19880919,000000,4725,4725,4725,4725,400,0
+BRK-A.US,D,19880927,000000,4825,4900,4825,4875,88,0
+BRK-A.US,D,19880928,000000,4875,4875,4825,4875,89,0
+BRK-A.US,D,19880929,000000,4875,4900,4825,4900,200,0
+BRK-A.US,D,19880930,000000,4900,4900,4800,4800,300,0
+BRK-A.US,D,19881003,000000,4800,4900,4800,4900,73,0
+BRK-A.US,D,19881004,000000,4900,4900,4850,4900,100,0
+BRK-A.US,D,19881005,000000,4900,4900,4850,4850,47,0
+BRK-A.US,D,19881006,000000,4850,4900,4825,4825,37,0
+BRK-A.US,D,19881007,000000,4850,4900,4850,4900,200,0
+BRK-A.US,D,19881010,000000,4900,4900,4825,4900,82,0
+BRK-A.US,D,19881011,000000,4900,4900,4850,4850,63,0
+BRK-A.US,D,19881012,000000,4850,4925,4850,4900,200,0
+BRK-A.US,D,19881013,000000,4900,4900,4850,4875,100,0
+BRK-A.US,D,19881014,000000,4875,4875,4850,4850,200,0
+BRK-A.US,D,19881017,000000,4850,4875,4775,4825,300,0
+BRK-A.US,D,19881018,000000,4800,4800,4700,4700,200,0
+BRK-A.US,D,19881019,000000,4700,4775,4700,4700,300,0
+BRK-A.US,D,19881020,000000,4700,4750,4675,4750,83,0
+BRK-A.US,D,19881021,000000,4750,4750,4675,4725,300,0
+BRK-A.US,D,19881024,000000,4725,4725,4675,4715,54,0
+BRK-A.US,D,19881025,000000,4715,4775,4700,4775,100,0
+BRK-A.US,D,19881026,000000,4775,4775,4725,4775,300,0
+BRK-A.US,D,19881027,000000,4775,4775,4725,4775,100,0
+BRK-A.US,D,19881028,000000,4775,4800,4750,4750,91,0
+BRK-A.US,D,19881031,000000,4750,4800,4725,4725,200,0
+BRK-A.US,D,19881101,000000,4725,4775,4725,4775,84,0
+BRK-A.US,D,19881102,000000,4775,4775,4725,4765,94,0
+BRK-A.US,D,19881103,000000,4765,4775,4725,4775,63,0
+BRK-A.US,D,19881104,000000,4775,4775,4725,4750,400,0
+BRK-A.US,D,19881107,000000,4750,4800,4725,4775,300,0
+BRK-A.US,D,19881108,000000,4775,4775,4725,4725,76,0
+BRK-A.US,D,19881109,000000,4725,4775,4725,4775,100,0
+BRK-A.US,D,19881110,000000,4775,4800,4750,4775,300,0
+BRK-A.US,D,19881111,000000,4775,4800,4725,4800,200,0
+BRK-A.US,D,19881114,000000,4800,4800,4675,4700,600,0
+BRK-A.US,D,19881115,000000,4700,4750,4700,4750,42,0
+BRK-A.US,D,19881116,000000,4750,4775,4700,4700,80,0
+BRK-A.US,D,19881117,000000,4700,4750,4600,4700,200,0
+BRK-A.US,D,19881118,000000,4725,4800,4725,4725,69,0
+BRK-A.US,D,19881121,000000,4725,4800,4675,4740,200,0
+BRK-A.US,D,19881122,000000,4740,4750,4700,4750,69,0
+BRK-A.US,D,19881123,000000,4750,4750,4725,4750,100,0
+BRK-A.US,D,19881125,000000,4750,4750,4675,4675,100,0
+BRK-A.US,D,19881128,000000,4675,4750,4675,4675,1,0
+BRK-A.US,D,19881129,000000,4700,4750,4700,4700,40,0
+BRK-A.US,D,19881130,000000,4700,4700,4700,4700,90,0
+BRK-A.US,D,19881201,000000,4750,4775,4750,4750,60,0
+BRK-A.US,D,19881202,000000,4775,4900,4775,4900,430,0
+BRK-A.US,D,19881205,000000,4900,4900,4850,4900,60,0
+BRK-A.US,D,19881206,000000,4900,5000,4900,5000,220,0
+BRK-A.US,D,19881207,000000,5000,5050,4950,5000,460,0
+BRK-A.US,D,19881208,000000,5000,5000,5000,5000,40,0
+BRK-A.US,D,19881209,000000,5000,5000,5000,5000,70,0
+BRK-A.US,D,19881212,000000,4975,4975,4925,4950,40,0
+BRK-A.US,D,19881213,000000,4950,4975,4900,4900,130,0
+BRK-A.US,D,19881214,000000,4900,4900,4875,4900,290,0
+BRK-A.US,D,19881215,000000,4900,4900,4900,4900,10,0
+BRK-A.US,D,19881216,000000,4900,4900,4875,4900,80,0
+BRK-A.US,D,19881219,000000,4875,4875,4850,4850,30,0
+BRK-A.US,D,19881220,000000,4850,4850,4775,4825,210,0
+BRK-A.US,D,19881221,000000,4800,4800,4725,4750,210,0
+BRK-A.US,D,19881222,000000,4750,4800,4675,4700,230,0
+BRK-A.US,D,19881223,000000,4725,4775,4725,4750,180,0
+BRK-A.US,D,19881227,000000,4725,4725,4725,4725,10,0
+BRK-A.US,D,19881228,000000,4725,4750,4725,4750,50,0
+BRK-A.US,D,19881229,000000,4750,4750,4750,4750,10,0
+BRK-A.US,D,19881230,000000,4725,4725,4700,4700,120,0
+BRK-A.US,D,19890103,000000,4700,4725,4650,4650,160,0
+BRK-A.US,D,19890104,000000,4650,4650,4625,4650,330,0
+BRK-A.US,D,19890105,000000,4650,4675,4650,4675,50,0
+BRK-A.US,D,19890106,000000,4700,4775,4700,4750,230,0
+BRK-A.US,D,19890109,000000,4725,4725,4725,4725,130,0
+BRK-A.US,D,19890110,000000,4725,4725,4700,4725,70,0
+BRK-A.US,D,19890111,000000,4725,4750,4725,4725,130,0
+BRK-A.US,D,19890112,000000,4725,4750,4725,4725,110,0
+BRK-A.US,D,19890113,000000,4725,4750,4700,4700,100,0
+BRK-A.US,D,19890116,000000,4725,4775,4725,4775,120,0
+BRK-A.US,D,19890117,000000,4750,4750,4725,4725,70,0
+BRK-A.US,D,19890118,000000,4700,4700,4700,4700,30,0
+BRK-A.US,D,19890119,000000,4700,4700,4675,4675,70,0
+BRK-A.US,D,19890120,000000,4675,4675,4625,4625,110,0
+BRK-A.US,D,19890123,000000,4700,4750,4700,4750,70,0
+BRK-A.US,D,19890124,000000,4750,4775,4730,4775,50,0
+BRK-A.US,D,19890125,000000,4775,4800,4775,4775,40,0
+BRK-A.US,D,19890126,000000,4800,4900,4800,4875,220,0
+BRK-A.US,D,19890127,000000,4875,4925,4875,4925,80,0
+BRK-A.US,D,19890130,000000,4925,4975,4925,4975,190,0
+BRK-A.US,D,19890131,000000,4975,4975,4925,4925,70,0
+BRK-A.US,D,19890201,000000,4950,5025,4950,5025,330,0
+BRK-A.US,D,19890202,000000,5025,5025,5000,5000,100,0
+BRK-A.US,D,19890203,000000,5000,5000,4950,4975,80,0
+BRK-A.US,D,19890206,000000,4975,5000,4975,4975,30,0
+BRK-A.US,D,19890207,000000,4975,5000,4975,4975,220,0
+BRK-A.US,D,19890208,000000,4975,4975,4900,4900,100,0
+BRK-A.US,D,19890209,000000,4925,4950,4925,4950,40,0
+BRK-A.US,D,19890210,000000,4925,4925,4925,4925,20,0
+BRK-A.US,D,19890213,000000,4900,4900,4825,4851,90,0
+BRK-A.US,D,19890214,000000,4825,4825,4825,4825,30,0
+BRK-A.US,D,19890215,000000,4825,4825,4825,4825,30,0
+BRK-A.US,D,19890216,000000,4825,4900,4805,4850,220,0
+BRK-A.US,D,19890217,000000,4875,4900,4875,4875,60,0
+BRK-A.US,D,19890221,000000,4875,4900,4850,4850,80,0
+BRK-A.US,D,19890222,000000,4850,4850,4825,4840,150,0
+BRK-A.US,D,19890223,000000,4825,4825,4825,4825,10,0
+BRK-A.US,D,19890224,000000,4800,4800,4750,4750,40,0
+BRK-A.US,D,19890227,000000,4725,4725,4700,4725,100,0
+BRK-A.US,D,19890228,000000,4725,4725,4700,4725,130,0
+BRK-A.US,D,19890301,000000,4740,4760,4740,4760,80,0
+BRK-A.US,D,19890302,000000,4775,4825,4775,4825,60,0
+BRK-A.US,D,19890303,000000,4825,4825,4800,4800,20,0
+BRK-A.US,D,19890306,000000,4800,4800,4775,4800,30,0
+BRK-A.US,D,19890307,000000,4825,4825,4825,4825,10,0
+BRK-A.US,D,19890308,000000,4825,4825,4800,4825,100,0
+BRK-A.US,D,19890309,000000,4825,4825,4820,4825,30,0
+BRK-A.US,D,19890310,000000,4810,4810,4725,4725,170,0
+BRK-A.US,D,19890313,000000,4725,4735,4710,4735,110,0
+BRK-A.US,D,19890314,000000,4735,4785,4735,4785,60,0
+BRK-A.US,D,19890315,000000,4800,4810,4800,4800,60,0
+BRK-A.US,D,19890316,000000,4850,4975,4850,4975,380,0
+BRK-A.US,D,19890317,000000,4950,4950,4875,4915,190,0
+BRK-A.US,D,19890320,000000,4915,4925,4900,4900,110,0
+BRK-A.US,D,19890321,000000,4900,4950,4900,4925,230,0
+BRK-A.US,D,19890322,000000,4925,4925,4910,4910,30,0
+BRK-A.US,D,19890323,000000,4910,4910,4910,4910,30,0
+BRK-A.US,D,19890327,000000,4910,4950,4905,4950,50,0
+BRK-A.US,D,19890328,000000,4950,4950,4925,4950,80,0
+BRK-A.US,D,19890329,000000,4925,4925,4900,4900,190,0
+BRK-A.US,D,19890330,000000,4915,4920,4915,4920,20,0
+BRK-A.US,D,19890331,000000,4950,4950,4950,4950,150,0
+BRK-A.US,D,19890403,000000,4950,4990,4950,4990,60,0
+BRK-A.US,D,19890404,000000,4990,5025,4990,5000,100,0
+BRK-A.US,D,19890405,000000,5005,5050,5005,5050,320,0
+BRK-A.US,D,19890406,000000,5050,5100,5000,5075,110,0
+BRK-A.US,D,19890407,000000,5100,5225,5100,5200,530,0
+BRK-A.US,D,19890410,000000,5225,5350,5225,5325,340,0
+BRK-A.US,D,19890411,000000,5325,5375,5325,5375,540,0
+BRK-A.US,D,19890412,000000,5400,5525,5400,5525,390,0
+BRK-A.US,D,19890413,000000,5625,5675,5625,5675,290,0
+BRK-A.US,D,19890414,000000,5725,5850,5725,5850,560,0
+BRK-A.US,D,19890417,000000,5875,6000,5875,5875,540,0
+BRK-A.US,D,19890418,000000,5875,5925,5875,5875,450,0
+BRK-A.US,D,19890419,000000,5875,5900,5850,5850,330,0
+BRK-A.US,D,19890420,000000,5850,5900,5850,5900,90,0
+BRK-A.US,D,19890421,000000,5900,5900,5875,5875,130,0
+BRK-A.US,D,19890424,000000,5875,5925,5850,5925,720,0
+BRK-A.US,D,19890425,000000,5950,6000,5950,6000,550,0
+BRK-A.US,D,19890426,000000,6025,6175,6025,6150,320,0
+BRK-A.US,D,19890427,000000,6175,6475,6175,6350,420,0
+BRK-A.US,D,19890428,000000,6350,6400,6275,6275,180,0
+BRK-A.US,D,19890501,000000,6275,6325,6200,6200,270,0
+BRK-A.US,D,19890502,000000,6200,6275,6175,6175,170,0
+BRK-A.US,D,19890503,000000,6150,6150,6100,6100,160,0
+BRK-A.US,D,19890504,000000,6100,6125,5975,5975,200,0
+BRK-A.US,D,19890505,000000,5975,6000,5950,5950,90,0
+BRK-A.US,D,19890508,000000,5925,5925,5850,5875,130,0
+BRK-A.US,D,19890509,000000,5875,5900,5700,5715,350,0
+BRK-A.US,D,19890510,000000,5715,5725,5675,5725,120,0
+BRK-A.US,D,19890511,000000,5725,5850,5725,5800,220,0
+BRK-A.US,D,19890512,000000,5800,5900,5800,5900,290,0
+BRK-A.US,D,19890515,000000,5950,6075,5950,6075,130,0
+BRK-A.US,D,19890516,000000,6125,6300,6125,6300,310,0
+BRK-A.US,D,19890517,000000,6300,6325,6250,6250,140,0
+BRK-A.US,D,19890518,000000,6250,6275,6225,6275,70,0
+BRK-A.US,D,19890519,000000,6275,6275,6250,6250,140,0
+BRK-A.US,D,19890522,000000,6275,6300,6275,6300,160,0
+BRK-A.US,D,19890523,000000,6300,6325,6250,6275,270,0
+BRK-A.US,D,19890524,000000,6275,6275,6250,6275,40,0
+BRK-A.US,D,19890525,000000,6250,6250,6200,6200,140,0
+BRK-A.US,D,19890526,000000,6225,6357,6225,6357,110,0
+BRK-A.US,D,19890530,000000,6357,6475,6325,6325,290,0
+BRK-A.US,D,19890531,000000,6325,6425,6325,6425,120,0
+BRK-A.US,D,19890601,000000,6425,6450,6350,6375,320,0
+BRK-A.US,D,19890602,000000,6400,6475,6400,6475,40,0
+BRK-A.US,D,19890605,000000,6475,6490,6465,6465,60,0
+BRK-A.US,D,19890606,000000,6465,6465,6400,6400,170,0
+BRK-A.US,D,19890607,000000,6450,6525,6450,6500,230,0
+BRK-A.US,D,19890608,000000,6500,6625,6475,6600,350,0
+BRK-A.US,D,19890609,000000,6650,6825,6650,6825,650,0
+BRK-A.US,D,19890612,000000,6850,6990,6850,6990,270,0
+BRK-A.US,D,19890613,000000,6990,7000,6775,6775,350,0
+BRK-A.US,D,19890614,000000,6725,6725,6675,6675,160,0
+BRK-A.US,D,19890615,000000,6675,6675,6610,6610,60,0
+BRK-A.US,D,19890616,000000,6675,6700,6675,6700,170,0
+BRK-A.US,D,19890619,000000,6700,6750,6700,6750,140,0
+BRK-A.US,D,19890620,000000,6775,6825,6775,6775,80,0
+BRK-A.US,D,19890621,000000,6775,6775,6725,6725,70,0
+BRK-A.US,D,19890622,000000,6700,6700,6670,6695,120,0
+BRK-A.US,D,19890623,000000,6720,6875,6720,6875,180,0
+BRK-A.US,D,19890626,000000,6900,6975,6900,6975,120,0
+BRK-A.US,D,19890627,000000,6975,7000,6800,6800,270,0
+BRK-A.US,D,19890628,000000,6800,6825,6800,6800,100,0
+BRK-A.US,D,19890629,000000,6790,6790,6675,6675,240,0
+BRK-A.US,D,19890630,000000,6675,6675,6550,6575,190,0
+BRK-A.US,D,19890703,000000,6600,6725,6600,6725,60,0
+BRK-A.US,D,19890705,000000,6700,6700,6650,6650,70,0
+BRK-A.US,D,19890706,000000,6675,6725,6675,6725,50,0
+BRK-A.US,D,19890707,000000,6750,6850,6750,6850,90,0
+BRK-A.US,D,19890710,000000,6850,6850,6800,6800,80,0
+BRK-A.US,D,19890711,000000,6825,6895,6825,6890,230,0
+BRK-A.US,D,19890712,000000,6875,6875,6850,6860,100,0
+BRK-A.US,D,19890713,000000,6860,6915,6860,6915,270,0
+BRK-A.US,D,19890714,000000,6915,6965,6850,6875,260,0
+BRK-A.US,D,19890717,000000,6875,6900,6825,6900,110,0
+BRK-A.US,D,19890718,000000,6800,6800,6800,6800,110,0
+BRK-A.US,D,19890719,000000,6825,6900,6825,6900,110,0
+BRK-A.US,D,19890720,000000,6925,6975,6925,6925,150,0
+BRK-A.US,D,19890721,000000,6950,7000,6950,6950,100,0
+BRK-A.US,D,19890724,000000,6975,7050,6975,7025,110,0
+BRK-A.US,D,19890725,000000,7075,7150,7075,7125,180,0
+BRK-A.US,D,19890726,000000,7150,7350,7150,7350,180,0
+BRK-A.US,D,19890727,000000,7350,7500,7250,7500,360,0
+BRK-A.US,D,19890728,000000,7500,7525,7400,7425,230,0
+BRK-A.US,D,19890731,000000,7425,7525,7400,7500,310,0
+BRK-A.US,D,19890801,000000,7550,7725,7550,7600,330,0
+BRK-A.US,D,19890802,000000,7650,7725,7650,7700,190,0
+BRK-A.US,D,19890803,000000,7700,7750,7675,7750,230,0
+BRK-A.US,D,19890804,000000,7750,7750,7650,7675,100,0
+BRK-A.US,D,19890807,000000,7650,7650,7525,7650,180,0
+BRK-A.US,D,19890808,000000,7650,7850,7625,7850,330,0
+BRK-A.US,D,19890809,000000,7875,7975,7875,7975,400,0
+BRK-A.US,D,19890810,000000,7975,8125,7975,8100,630,0
+BRK-A.US,D,19890811,000000,8100,8175,8075,8075,310,0
+BRK-A.US,D,19890814,000000,8050,8050,8000,8005,260,0
+BRK-A.US,D,19890815,000000,7975,7975,7825,7825,150,0
+BRK-A.US,D,19890816,000000,7850,8000,7850,8000,130,0
+BRK-A.US,D,19890817,000000,7975,7975,7800,7825,290,0
+BRK-A.US,D,19890818,000000,7800,7800,7700,7750,280,0
+BRK-A.US,D,19890821,000000,7750,7750,7675,7675,110,0
+BRK-A.US,D,19890822,000000,7675,7825,7650,7825,530,0
+BRK-A.US,D,19890823,000000,7825,7925,7825,7925,130,0
+BRK-A.US,D,19890824,000000,7925,8050,7900,8000,560,0
+BRK-A.US,D,19890825,000000,8000,8000,7925,7950,190,0
+BRK-A.US,D,19890828,000000,7925,7925,7875,7925,90,0
+BRK-A.US,D,19890829,000000,7925,7950,7900,7900,180,0
+BRK-A.US,D,19890830,000000,7900,7925,7900,7900,140,0
+BRK-A.US,D,19890831,000000,7925,8000,7925,7975,150,0
+BRK-A.US,D,19890901,000000,7950,7950,7900,7925,370,0
+BRK-A.US,D,19890905,000000,7935,7950,7935,7935,20,0
+BRK-A.US,D,19890906,000000,7960,8050,7960,8050,420,0
+BRK-A.US,D,19890907,000000,8075,8175,8075,8125,110,0
+BRK-A.US,D,19890908,000000,8125,8125,8050,8125,120,0
+BRK-A.US,D,19890911,000000,8200,8350,8200,8300,240,0
+BRK-A.US,D,19890912,000000,8325,8650,8325,8575,270,0
+BRK-A.US,D,19890913,000000,8575,8725,8575,8725,260,0
+BRK-A.US,D,19890914,000000,8700,8700,8525,8625,510,0
+BRK-A.US,D,19890915,000000,8600,8600,8500,8500,350,0
+BRK-A.US,D,19890918,000000,8475,8475,8375,8450,230,0
+BRK-A.US,D,19890919,000000,8450,8675,8425,8600,390,0
+BRK-A.US,D,19890920,000000,8575,8575,8510,8535,220,0
+BRK-A.US,D,19890921,000000,8535,8535,8425,8490,220,0
+BRK-A.US,D,19890922,000000,8490,8500,8400,8400,280,0
+BRK-A.US,D,19890925,000000,8375,8375,8275,8275,290,0
+BRK-A.US,D,19890926,000000,8300,8500,8300,8475,160,0
+BRK-A.US,D,19890927,000000,8500,8625,8500,8600,390,0
+BRK-A.US,D,19890928,000000,8600,8675,8575,8675,120,0
+BRK-A.US,D,19890929,000000,8675,8750,8625,8625,170,0
+BRK-A.US,D,19891002,000000,8625,8690,8625,8690,140,0
+BRK-A.US,D,19891003,000000,8690,8700,8675,8675,280,0
+BRK-A.US,D,19891004,000000,8675,8725,8650,8725,90,0
+BRK-A.US,D,19891005,000000,8725,8725,8700,8725,110,0
+BRK-A.US,D,19891006,000000,8750,8810,8750,8810,170,0
+BRK-A.US,D,19891009,000000,8825,8825,8825,8825,30,0
+BRK-A.US,D,19891010,000000,8825,8875,8800,8875,220,0
+BRK-A.US,D,19891011,000000,8875,8900,8700,8725,370,0
+BRK-A.US,D,19891012,000000,8725,8725,8700,8700,120,0
+BRK-A.US,D,19891013,000000,8700,8725,8300,8300,780,0
+BRK-A.US,D,19891016,000000,8200,8200,7950,8200,1410,0
+BRK-A.US,D,19891017,000000,8200,8325,8100,8175,500,0
+BRK-A.US,D,19891018,000000,8175,8225,8125,8175,400,0
+BRK-A.US,D,19891019,000000,8250,8575,8250,8550,350,0
+BRK-A.US,D,19891020,000000,8525,8525,8350,8425,430,0
+BRK-A.US,D,19891023,000000,8425,8425,8400,8405,80,0
+BRK-A.US,D,19891024,000000,8380,8380,8175,8300,450,0
+BRK-A.US,D,19891025,000000,8300,8300,8275,8300,60,0
+BRK-A.US,D,19891026,000000,8300,8325,8275,8275,160,0
+BRK-A.US,D,19891027,000000,8250,8250,8000,8100,520,0
+BRK-A.US,D,19891030,000000,8100,8210,8025,8210,130,0
+BRK-A.US,D,19891031,000000,8235,8535,8235,8510,300,0
+BRK-A.US,D,19891101,000000,8500,8500,8475,8475,50,0
+BRK-A.US,D,19891102,000000,8475,8480,8400,8410,220,0
+BRK-A.US,D,19891103,000000,8375,8375,8325,8350,50,0
+BRK-A.US,D,19891106,000000,8325,8325,8200,8225,100,0
+BRK-A.US,D,19891107,000000,8200,8200,8075,8175,180,0
+BRK-A.US,D,19891108,000000,8175,8250,8175,8175,230,0
+BRK-A.US,D,19891109,000000,8200,8225,8200,8200,90,0
+BRK-A.US,D,19891110,000000,8225,8250,8225,8250,130,0
+BRK-A.US,D,19891113,000000,8250,8350,8250,8350,210,0
+BRK-A.US,D,19891114,000000,8350,8400,8300,8305,250,0
+BRK-A.US,D,19891115,000000,8305,8350,8300,8305,170,0
+BRK-A.US,D,19891116,000000,8290,8290,8250,8250,190,0
+BRK-A.US,D,19891117,000000,8250,8325,8250,8325,210,0
+BRK-A.US,D,19891120,000000,8325,8375,8225,8300,340,0
+BRK-A.US,D,19891121,000000,8275,8275,8250,8250,50,0
+BRK-A.US,D,19891122,000000,8250,8315,8250,8300,150,0
+BRK-A.US,D,19891124,000000,8325,8325,8325,8325,130,0
+BRK-A.US,D,19891127,000000,8325,8325,8300,8300,80,0
+BRK-A.US,D,19891128,000000,8300,8300,8275,8275,140,0
+BRK-A.US,D,19891129,000000,8275,8275,8250,8250,60,0
+BRK-A.US,D,19891130,000000,8250,8250,8250,8250,40,0
+BRK-A.US,D,19891201,000000,8250,8325,8250,8325,200,0
+BRK-A.US,D,19891204,000000,8325,8325,8275,8325,100,0
+BRK-A.US,D,19891205,000000,8350,8400,8350,8400,70,0
+BRK-A.US,D,19891206,000000,8400,8400,8375,8375,230,0
+BRK-A.US,D,19891207,000000,8375,8400,8350,8375,110,0
+BRK-A.US,D,19891208,000000,8375,8400,8375,8375,200,0
+BRK-A.US,D,19891211,000000,8350,8350,8300,8300,80,0
+BRK-A.US,D,19891212,000000,8300,8350,8300,8300,160,0
+BRK-A.US,D,19891213,000000,8300,8425,8290,8400,320,0
+BRK-A.US,D,19891214,000000,8400,8500,8400,8475,140,0
+BRK-A.US,D,19891215,000000,8475,8625,8425,8625,270,0
+BRK-A.US,D,19891218,000000,8675,8875,8675,8675,390,0
+BRK-A.US,D,19891219,000000,8675,8700,8625,8650,350,0
+BRK-A.US,D,19891220,000000,8650,8650,8500,8505,370,0
+BRK-A.US,D,19891221,000000,8505,8505,8500,8505,120,0
+BRK-A.US,D,19891222,000000,8480,8480,8480,8480,50,0
+BRK-A.US,D,19891226,000000,8480,8480,8455,8460,30,0
+BRK-A.US,D,19891227,000000,8460,8485,8455,8455,90,0
+BRK-A.US,D,19891228,000000,8475,8550,8475,8550,150,0
+BRK-A.US,D,19891229,000000,8575,8700,8575,8675,210,0
+BRK-A.US,D,19900102,000000,8675,8675,8600,8625,180,0
+BRK-A.US,D,19900103,000000,8625,8725,8625,8625,380,0
+BRK-A.US,D,19900104,000000,8625,8675,8575,8675,140,0
+BRK-A.US,D,19900105,000000,8650,8650,8600,8625,90,0
+BRK-A.US,D,19900108,000000,8625,8625,8575,8625,120,0
+BRK-A.US,D,19900109,000000,8625,8625,8550,8555,190,0
+BRK-A.US,D,19900110,000000,8515,8515,8350,8375,630,0
+BRK-A.US,D,19900111,000000,8375,8400,8325,8375,380,0
+BRK-A.US,D,19900112,000000,8350,8350,8175,8200,410,0
+BRK-A.US,D,19900115,000000,8200,8225,8000,8000,750,0
+BRK-A.US,D,19900116,000000,8000,8150,7900,8150,910,0
+BRK-A.US,D,19900117,000000,8150,8250,8125,8200,420,0
+BRK-A.US,D,19900118,000000,8200,8225,8125,8125,290,0
+BRK-A.US,D,19900119,000000,8125,8175,8125,8175,110,0
+BRK-A.US,D,19900122,000000,8150,8150,7925,7925,260,0
+BRK-A.US,D,19900123,000000,7925,7975,7910,7975,390,0
+BRK-A.US,D,19900124,000000,7900,7900,7875,7900,880,0
+BRK-A.US,D,19900125,000000,7900,8000,7800,7825,260,0
+BRK-A.US,D,19900126,000000,7810,7810,7400,7450,700,0
+BRK-A.US,D,19900129,000000,7450,7500,7275,7280,940,0
+BRK-A.US,D,19900130,000000,7280,7300,6950,7250,1560,0
+BRK-A.US,D,19900131,000000,7250,7455,7250,7455,480,0
+BRK-A.US,D,19900201,000000,7455,7575,7425,7575,450,0
+BRK-A.US,D,19900202,000000,7575,7700,7500,7650,680,0
+BRK-A.US,D,19900205,000000,7550,7550,7450,7525,180,0
+BRK-A.US,D,19900206,000000,7525,7625,7450,7525,300,0
+BRK-A.US,D,19900207,000000,7525,7845,7425,7825,440,0
+BRK-A.US,D,19900208,000000,7825,7925,7800,7830,280,0
+BRK-A.US,D,19900209,000000,7850,7950,7850,7950,190,0
+BRK-A.US,D,19900212,000000,7300,7300,7080,7220,1450,0
+BRK-A.US,D,19900213,000000,7220,7450,7200,7400,750,0
+BRK-A.US,D,19900214,000000,7400,7425,7375,7425,210,0
+BRK-A.US,D,19900215,000000,7425,7525,7425,7520,170,0
+BRK-A.US,D,19900216,000000,7520,7575,7520,7575,140,0
+BRK-A.US,D,19900220,000000,7550,7550,7300,7325,360,0
+BRK-A.US,D,19900221,000000,7325,7375,7200,7350,340,0
+BRK-A.US,D,19900222,000000,7350,7350,7250,7325,240,0
+BRK-A.US,D,19900223,000000,7300,7300,7075,7125,550,0
+BRK-A.US,D,19900226,000000,7125,7150,7075,7150,220,0
+BRK-A.US,D,19900227,000000,7175,7355,7175,7225,390,0
+BRK-A.US,D,19900228,000000,7225,7250,7125,7225,170,0
+BRK-A.US,D,19900301,000000,7225,7300,7225,7300,60,0
+BRK-A.US,D,19900302,000000,7300,7375,7275,7275,110,0
+BRK-A.US,D,19900305,000000,7250,7250,7225,7250,60,0
+BRK-A.US,D,19900306,000000,7250,7325,7225,7250,120,0
+BRK-A.US,D,19900307,000000,7300,7425,7300,7425,280,0
+BRK-A.US,D,19900308,000000,7425,7450,7300,7450,190,0
+BRK-A.US,D,19900309,000000,7450,7475,7400,7400,60,0
+BRK-A.US,D,19900312,000000,7350,7350,7225,7275,270,0
+BRK-A.US,D,19900313,000000,7275,7300,7125,7150,300,0
+BRK-A.US,D,19900314,000000,7150,7150,7100,7120,230,0
+BRK-A.US,D,19900315,000000,7100,7100,7025,7025,430,0
+BRK-A.US,D,19900316,000000,7050,7125,7050,7125,370,0
+BRK-A.US,D,19900319,000000,7125,7150,7075,7150,140,0
+BRK-A.US,D,19900320,000000,7150,7250,7150,7150,170,0
+BRK-A.US,D,19900321,000000,7150,7200,7125,7125,130,0
+BRK-A.US,D,19900322,000000,7125,7125,7000,7025,600,0
+BRK-A.US,D,19900323,000000,7050,7125,7050,7100,100,0
+BRK-A.US,D,19900326,000000,7125,7200,7125,7125,1040,0
+BRK-A.US,D,19900327,000000,7125,7150,7100,7150,170,0
+BRK-A.US,D,19900328,000000,7150,7175,7010,7010,130,0
+BRK-A.US,D,19900329,000000,7000,7000,6875,6900,590,0
+BRK-A.US,D,19900330,000000,6900,6925,6675,6725,750,0
+BRK-A.US,D,19900402,000000,6700,6700,6600,6700,270,0
+BRK-A.US,D,19900403,000000,6750,6900,6750,6825,280,0
+BRK-A.US,D,19900404,000000,6825,6875,6825,6835,230,0
+BRK-A.US,D,19900405,000000,6835,6875,6825,6850,140,0
+BRK-A.US,D,19900406,000000,6850,6875,6800,6825,230,0
+BRK-A.US,D,19900409,000000,6850,6925,6850,6875,260,0
+BRK-A.US,D,19900410,000000,6875,6925,6875,6925,40,0
+BRK-A.US,D,19900411,000000,6900,6900,6875,6900,50,0
+BRK-A.US,D,19900412,000000,6900,7000,6875,6975,170,0
+BRK-A.US,D,19900416,000000,6975,7025,6975,6975,220,0
+BRK-A.US,D,19900417,000000,6960,6960,6925,6960,60,0
+BRK-A.US,D,19900418,000000,6960,6960,6775,6800,140,0
+BRK-A.US,D,19900419,000000,6800,6800,6800,6800,100,0
+BRK-A.US,D,19900420,000000,6800,6900,6800,6805,200,0
+BRK-A.US,D,19900423,000000,6750,6750,6575,6625,310,0
+BRK-A.US,D,19900424,000000,6625,6650,6600,6620,600,0
+BRK-A.US,D,19900425,000000,6625,6700,6625,6700,160,0
+BRK-A.US,D,19900426,000000,6700,6725,6650,6650,130,0
+BRK-A.US,D,19900427,000000,6650,6675,6600,6675,360,0
+BRK-A.US,D,19900430,000000,6700,6725,6700,6700,350,0
+BRK-A.US,D,19900501,000000,6700,6750,6700,6725,790,0
+BRK-A.US,D,19900502,000000,6750,6950,6750,6950,240,0
+BRK-A.US,D,19900503,000000,6975,7050,6975,7000,130,0
+BRK-A.US,D,19900504,000000,7000,7025,6950,6975,110,0
+BRK-A.US,D,19900507,000000,7000,7025,7000,7025,80,0
+BRK-A.US,D,19900508,000000,7025,7100,7005,7100,120,0
+BRK-A.US,D,19900509,000000,7125,7175,7125,7130,80,0
+BRK-A.US,D,19900510,000000,7150,7250,7150,7250,210,0
+BRK-A.US,D,19900511,000000,7300,7525,7300,7525,270,0
+BRK-A.US,D,19900514,000000,7525,7675,7425,7575,510,0
+BRK-A.US,D,19900515,000000,7575,7600,7475,7475,180,0
+BRK-A.US,D,19900516,000000,7450,7450,7275,7275,170,0
+BRK-A.US,D,19900517,000000,7275,7325,7200,7200,160,0
+BRK-A.US,D,19900518,000000,7150,7150,7100,7115,70,0
+BRK-A.US,D,19900521,000000,7125,7250,7125,7225,140,0
+BRK-A.US,D,19900522,000000,7275,7350,7275,7325,180,0
+BRK-A.US,D,19900523,000000,7325,7325,7325,7325,40,0
+BRK-A.US,D,19900524,000000,7300,7300,7220,7220,100,0
+BRK-A.US,D,19900525,000000,7200,7200,7175,7175,130,0
+BRK-A.US,D,19900529,000000,7175,7225,7125,7175,200,0
+BRK-A.US,D,19900530,000000,7175,7300,7150,7150,160,0
+BRK-A.US,D,19900531,000000,7150,7150,7100,7150,200,0
+BRK-A.US,D,19900601,000000,7150,7175,7100,7100,90,0
+BRK-A.US,D,19900604,000000,7100,7325,7075,7325,210,0
+BRK-A.US,D,19900605,000000,7325,7400,7225,7225,510,0
+BRK-A.US,D,19900606,000000,7250,7425,7250,7400,150,0
+BRK-A.US,D,19900607,000000,7400,7425,7350,7400,710,0
+BRK-A.US,D,19900608,000000,7400,7425,7325,7325,250,0
+BRK-A.US,D,19900611,000000,7300,7300,7225,7275,180,0
+BRK-A.US,D,19900612,000000,7275,7300,7275,7300,20,0
+BRK-A.US,D,19900613,000000,7300,7350,7200,7200,180,0
+BRK-A.US,D,19900614,000000,7200,7225,7175,7225,50,0
+BRK-A.US,D,19900615,000000,7200,7200,7175,7200,60,0
+BRK-A.US,D,19900618,000000,7175,7175,7075,7075,190,0
+BRK-A.US,D,19900619,000000,7075,7100,7000,7050,340,0
+BRK-A.US,D,19900620,000000,7050,7075,7000,7075,180,0
+BRK-A.US,D,19900621,000000,7075,7100,7025,7025,110,0
+BRK-A.US,D,19900622,000000,7025,7050,7025,7050,150,0
+BRK-A.US,D,19900625,000000,7050,7050,6925,6925,290,0
+BRK-A.US,D,19900626,000000,6925,7050,6910,7025,270,0
+BRK-A.US,D,19900627,000000,7025,7050,7000,7050,450,0
+BRK-A.US,D,19900628,000000,7050,7275,7050,7225,450,0
+BRK-A.US,D,19900629,000000,7225,7250,7200,7200,270,0
+BRK-A.US,D,19900702,000000,7200,7225,7175,7200,140,0
+BRK-A.US,D,19900703,000000,7200,7250,7200,7225,110,0
+BRK-A.US,D,19900705,000000,7225,7225,7125,7125,350,0
+BRK-A.US,D,19900706,000000,7125,7125,7075,7075,160,0
+BRK-A.US,D,19900709,000000,7100,7125,7100,7110,260,0
+BRK-A.US,D,19900710,000000,7100,7100,7025,7025,100,0
+BRK-A.US,D,19900711,000000,7025,7050,7000,7025,160,0
+BRK-A.US,D,19900712,000000,7050,7125,7050,7125,210,0
+BRK-A.US,D,19900713,000000,7125,7300,7125,7300,400,0
+BRK-A.US,D,19900716,000000,7300,7325,7250,7325,240,0
+BRK-A.US,D,19900717,000000,7325,7325,7225,7225,200,0
+BRK-A.US,D,19900718,000000,7225,7225,7150,7150,170,0
+BRK-A.US,D,19900719,000000,7150,7150,7100,7125,100,0
+BRK-A.US,D,19900720,000000,7150,7300,7150,7250,140,0
+BRK-A.US,D,19900723,000000,7175,7175,6975,7000,1100,0
+BRK-A.US,D,19900724,000000,7000,7000,6875,6900,540,0
+BRK-A.US,D,19900725,000000,6925,7000,6925,7000,150,0
+BRK-A.US,D,19900726,000000,7000,7050,7000,7050,250,0
+BRK-A.US,D,19900727,000000,7075,7100,7075,7100,130,0
+BRK-A.US,D,19900730,000000,7075,7075,6950,7025,310,0
+BRK-A.US,D,19900731,000000,7000,7000,7000,7000,70,0
+BRK-A.US,D,19900801,000000,7025,7075,7025,7075,110,0
+BRK-A.US,D,19900802,000000,7025,7025,6975,6975,80,0
+BRK-A.US,D,19900803,000000,6975,6975,6825,6850,490,0
+BRK-A.US,D,19900806,000000,6700,6700,6575,6625,390,0
+BRK-A.US,D,19900807,000000,6675,6750,6675,6725,600,0
+BRK-A.US,D,19900808,000000,6750,6825,6750,6825,240,0
+BRK-A.US,D,19900809,000000,6825,6850,6750,6800,230,0
+BRK-A.US,D,19900810,000000,6800,6800,6775,6775,300,0
+BRK-A.US,D,19900813,000000,6725,6725,6675,6700,170,0
+BRK-A.US,D,19900814,000000,6700,6925,6700,6900,240,0
+BRK-A.US,D,19900815,000000,6950,7025,6950,7025,150,0
+BRK-A.US,D,19900816,000000,6975,6975,6800,6800,120,0
+BRK-A.US,D,19900817,000000,6750,6750,6650,6700,150,0
+BRK-A.US,D,19900820,000000,6675,6675,6600,6650,280,0
+BRK-A.US,D,19900821,000000,6600,6600,6450,6500,570,0
+BRK-A.US,D,19900822,000000,6500,6525,6400,6400,600,0
+BRK-A.US,D,19900823,000000,6150,6150,6000,6100,1120,0
+BRK-A.US,D,19900824,000000,6125,6325,6125,6200,440,0
+BRK-A.US,D,19900827,000000,6450,6550,6450,6480,330,0
+BRK-A.US,D,19900828,000000,6480,6525,6450,6525,200,0
+BRK-A.US,D,19900829,000000,6525,6540,6515,6540,90,0
+BRK-A.US,D,19900830,000000,6540,6565,6425,6430,470,0
+BRK-A.US,D,19900831,000000,6425,6425,6400,6400,290,0
+BRK-A.US,D,19900904,000000,6400,6425,6375,6425,160,0
+BRK-A.US,D,19900905,000000,6400,6400,6400,6400,100,0
+BRK-A.US,D,19900906,000000,6400,6400,6300,6300,360,0
+BRK-A.US,D,19900907,000000,6300,6375,6300,6375,120,0
+BRK-A.US,D,19900910,000000,6375,6375,6325,6325,100,0
+BRK-A.US,D,19900911,000000,6325,6325,6260,6260,160,0
+BRK-A.US,D,19900912,000000,6260,6300,6250,6300,130,0
+BRK-A.US,D,19900913,000000,6280,6280,6200,6200,240,0
+BRK-A.US,D,19900914,000000,6200,6225,6175,6225,360,0
+BRK-A.US,D,19900917,000000,6225,6225,6200,6210,200,0
+BRK-A.US,D,19900918,000000,6200,6200,6125,6150,270,0
+BRK-A.US,D,19900919,000000,6150,6175,6125,6125,270,0
+BRK-A.US,D,19900920,000000,6100,6100,6025,6075,460,0
+BRK-A.US,D,19900921,000000,6075,6100,6000,6025,330,0
+BRK-A.US,D,19900924,000000,6000,6000,5750,5825,650,0
+BRK-A.US,D,19900925,000000,5825,5900,5825,5900,260,0
+BRK-A.US,D,19900926,000000,5900,5925,5850,5850,510,0
+BRK-A.US,D,19900927,000000,5850,5875,5750,5800,350,0
+BRK-A.US,D,19900928,000000,5800,5875,5550,5875,850,0
+BRK-A.US,D,19901001,000000,5950,6150,5950,6100,420,0
+BRK-A.US,D,19901002,000000,6100,6200,6000,6000,550,0
+BRK-A.US,D,19901003,000000,5900,5900,5875,5900,870,0
+BRK-A.US,D,19901004,000000,5875,5875,5850,5850,670,0
+BRK-A.US,D,19901005,000000,5850,5900,5700,5900,560,0
+BRK-A.US,D,19901008,000000,5925,5950,5925,5925,70,0
+BRK-A.US,D,19901009,000000,5900,5900,5675,5700,930,0
+BRK-A.US,D,19901010,000000,5700,5700,5600,5600,330,0
+BRK-A.US,D,19901011,000000,5600,5640,5500,5550,470,0
+BRK-A.US,D,19901012,000000,5550,5735,5550,5735,400,0
+BRK-A.US,D,19901015,000000,5735,5775,5700,5700,140,0
+BRK-A.US,D,19901016,000000,5700,5700,5600,5625,230,0
+BRK-A.US,D,19901017,000000,5625,5725,5600,5700,740,0
+BRK-A.US,D,19901018,000000,5725,6000,5725,6000,130,0
+BRK-A.US,D,19901019,000000,6000,6250,6000,6100,430,0
+BRK-A.US,D,19901022,000000,6150,6300,6150,6300,670,0
+BRK-A.US,D,19901023,000000,6275,6275,6175,6200,100,0
+BRK-A.US,D,19901024,000000,6175,6175,6100,6100,120,0
+BRK-A.US,D,19901025,000000,6075,6075,6000,6025,200,0
+BRK-A.US,D,19901026,000000,6000,6000,5850,5850,410,0
+BRK-A.US,D,19901029,000000,5900,6050,5900,5900,350,0
+BRK-A.US,D,19901030,000000,5900,5950,5875,5900,420,0
+BRK-A.US,D,19901031,000000,5925,5975,5925,5950,180,0
+BRK-A.US,D,19901101,000000,5900,5900,5825,5860,400,0
+BRK-A.US,D,19901102,000000,5860,5900,5850,5875,180,0
+BRK-A.US,D,19901105,000000,5875,6000,5875,6000,240,0
+BRK-A.US,D,19901106,000000,5975,5975,5925,5950,400,0
+BRK-A.US,D,19901107,000000,5950,5960,5925,5960,280,0
+BRK-A.US,D,19901108,000000,5925,5925,5885,5885,150,0
+BRK-A.US,D,19901109,000000,5885,6025,5875,6025,560,0
+BRK-A.US,D,19901112,000000,6075,6275,6075,6275,510,0
+BRK-A.US,D,19901113,000000,6275,6275,6125,6175,230,0
+BRK-A.US,D,19901114,000000,6200,6300,6200,6275,140,0
+BRK-A.US,D,19901115,000000,6250,6250,6125,6125,210,0
+BRK-A.US,D,19901116,000000,6125,6175,6125,6125,130,0
+BRK-A.US,D,19901119,000000,6225,6350,6225,6350,340,0
+BRK-A.US,D,19901120,000000,6325,6325,6250,6250,150,0
+BRK-A.US,D,19901121,000000,6225,6225,6100,6175,180,0
+BRK-A.US,D,19901123,000000,6150,6150,6100,6125,80,0
+BRK-A.US,D,19901126,000000,6125,6150,6100,6125,140,0
+BRK-A.US,D,19901127,000000,6150,6200,6150,6200,50,0
+BRK-A.US,D,19901128,000000,6200,6275,6200,6200,100,0
+BRK-A.US,D,19901129,000000,6200,6225,6050,6100,220,0
+BRK-A.US,D,19901130,000000,6100,6350,6075,6345,340,0
+BRK-A.US,D,19901203,000000,6345,6350,6275,6275,160,0
+BRK-A.US,D,19901204,000000,6275,6350,6250,6325,430,0
+BRK-A.US,D,19901205,000000,6325,6520,6300,6520,580,0
+BRK-A.US,D,19901206,000000,6525,6700,6525,6525,440,0
+BRK-A.US,D,19901207,000000,6525,6575,6500,6575,300,0
+BRK-A.US,D,19901210,000000,6575,6675,6575,6675,250,0
+BRK-A.US,D,19901211,000000,6675,6725,6625,6675,210,0
+BRK-A.US,D,19901212,000000,6700,6900,6700,6900,250,0
+BRK-A.US,D,19901213,000000,6875,6875,6775,6775,120,0
+BRK-A.US,D,19901214,000000,6750,6750,6650,6750,460,0
+BRK-A.US,D,19901217,000000,6725,6725,6650,6650,650,0
+BRK-A.US,D,19901218,000000,6675,6755,6675,6755,270,0
+BRK-A.US,D,19901219,000000,6775,6875,6775,6870,210,0
+BRK-A.US,D,19901220,000000,6850,6850,6800,6850,250,0
+BRK-A.US,D,19901221,000000,6850,6875,6825,6825,450,0
+BRK-A.US,D,19901224,000000,6800,6800,6700,6700,170,0
+BRK-A.US,D,19901226,000000,6725,6750,6725,6750,80,0
+BRK-A.US,D,19901227,000000,6750,6750,6650,6650,190,0
+BRK-A.US,D,19901228,000000,6650,6650,6625,6625,540,0
+BRK-A.US,D,19901231,000000,6625,6700,6600,6675,180,0
+BRK-A.US,D,19910102,000000,6675,6750,6675,6750,70,0
+BRK-A.US,D,19910103,000000,6750,6775,6750,6775,350,0
+BRK-A.US,D,19910104,000000,6775,6850,6775,6850,150,0
+BRK-A.US,D,19910107,000000,6775,6775,6700,6700,160,0
+BRK-A.US,D,19910108,000000,6700,6700,6650,6675,280,0
+BRK-A.US,D,19910109,000000,6700,6825,6700,6725,280,0
+BRK-A.US,D,19910110,000000,6740,6800,6740,6800,140,0
+BRK-A.US,D,19910111,000000,6800,6800,6750,6800,160,0
+BRK-A.US,D,19910114,000000,6725,6725,6600,6610,340,0
+BRK-A.US,D,19910115,000000,6610,6625,6550,6550,260,0
+BRK-A.US,D,19910116,000000,6550,6575,6550,6550,20,0
+BRK-A.US,D,19910117,000000,6775,6900,6775,6825,1220,0
+BRK-A.US,D,19910118,000000,6825,6825,6750,6825,310,0
+BRK-A.US,D,19910121,000000,6800,6800,6750,6750,120,0
+BRK-A.US,D,19910122,000000,6750,6775,6750,6775,150,0
+BRK-A.US,D,19910123,000000,6750,6750,6750,6750,30,0
+BRK-A.US,D,19910124,000000,6800,6975,6800,6900,360,0
+BRK-A.US,D,19910125,000000,6950,7000,6950,7000,340,0
+BRK-A.US,D,19910128,000000,7075,7150,7075,7100,650,0
+BRK-A.US,D,19910129,000000,7100,7125,7050,7125,160,0
+BRK-A.US,D,19910130,000000,7175,7325,7175,7300,180,0
+BRK-A.US,D,19910131,000000,7325,7400,7325,7400,330,0
+BRK-A.US,D,19910201,000000,7400,7650,7400,7575,690,0
+BRK-A.US,D,19910204,000000,7600,7800,7600,7800,350,0
+BRK-A.US,D,19910205,000000,7800,7825,7625,7675,560,0
+BRK-A.US,D,19910206,000000,7675,7675,7600,7670,250,0
+BRK-A.US,D,19910207,000000,7670,7700,7575,7575,280,0
+BRK-A.US,D,19910208,000000,7575,7600,7550,7600,110,0
+BRK-A.US,D,19910211,000000,7675,7800,7675,7800,550,0
+BRK-A.US,D,19910212,000000,7800,7800,7700,7800,170,0
+BRK-A.US,D,19910213,000000,7775,7775,7700,7775,200,0
+BRK-A.US,D,19910214,000000,7775,7850,7575,7625,280,0
+BRK-A.US,D,19910215,000000,7625,7775,7625,7675,370,0
+BRK-A.US,D,19910219,000000,7675,7725,7650,7700,170,0
+BRK-A.US,D,19910220,000000,7700,7700,7625,7650,170,0
+BRK-A.US,D,19910221,000000,7700,7700,7700,7700,60,0
+BRK-A.US,D,19910222,000000,7725,7950,7725,7900,350,0
+BRK-A.US,D,19910225,000000,8000,8050,8000,8025,280,0
+BRK-A.US,D,19910226,000000,8025,8100,7950,7950,310,0
+BRK-A.US,D,19910227,000000,8050,8125,8050,8125,360,0
+BRK-A.US,D,19910228,000000,8125,8250,8075,8075,330,0
+BRK-A.US,D,19910301,000000,8075,8125,8025,8125,140,0
+BRK-A.US,D,19910304,000000,8175,8225,8175,8225,200,0
+BRK-A.US,D,19910305,000000,8225,8275,8175,8175,180,0
+BRK-A.US,D,19910306,000000,8175,8200,8125,8125,70,0
+BRK-A.US,D,19910307,000000,8125,8150,8000,8050,150,0
+BRK-A.US,D,19910308,000000,7950,7950,7875,7900,440,0
+BRK-A.US,D,19910311,000000,7900,7950,7875,7875,100,0
+BRK-A.US,D,19910312,000000,7875,7925,7875,7875,170,0
+BRK-A.US,D,19910313,000000,7875,7925,7875,7925,260,0
+BRK-A.US,D,19910314,000000,7975,8050,7975,7975,380,0
+BRK-A.US,D,19910315,000000,7975,8025,7950,7950,80,0
+BRK-A.US,D,19910318,000000,7950,8000,7950,7950,170,0
+BRK-A.US,D,19910319,000000,7950,7955,7775,7775,220,0
+BRK-A.US,D,19910320,000000,7825,7925,7825,7900,140,0
+BRK-A.US,D,19910321,000000,7900,7975,7900,7900,140,0
+BRK-A.US,D,19910322,000000,7900,7925,7800,7925,120,0
+BRK-A.US,D,19910325,000000,7925,8025,7925,8025,150,0
+BRK-A.US,D,19910326,000000,8025,8200,8025,8200,910,0
+BRK-A.US,D,19910327,000000,8175,8175,8075,8075,320,0
+BRK-A.US,D,19910328,000000,8050,8050,8000,8025,100,0
+BRK-A.US,D,19910401,000000,8025,8125,8000,8125,190,0
+BRK-A.US,D,19910402,000000,8125,8200,8125,8200,430,0
+BRK-A.US,D,19910403,000000,8200,8225,8175,8175,80,0
+BRK-A.US,D,19910404,000000,8175,8200,8150,8150,120,0
+BRK-A.US,D,19910405,000000,8125,8125,8025,8025,60,0
+BRK-A.US,D,19910408,000000,8025,8050,7900,7950,350,0
+BRK-A.US,D,19910409,000000,7950,7975,7950,7950,40,0
+BRK-A.US,D,19910410,000000,7925,7925,7760,7800,500,0
+BRK-A.US,D,19910411,000000,7800,7975,7775,7975,190,0
+BRK-A.US,D,19910412,000000,8000,8000,8000,8000,90,0
+BRK-A.US,D,19910415,000000,8000,8050,8000,8050,110,0
+BRK-A.US,D,19910416,000000,8050,8100,7975,8100,330,0
+BRK-A.US,D,19910417,000000,8125,8200,8125,8150,130,0
+BRK-A.US,D,19910418,000000,8150,8175,8075,8125,140,0
+BRK-A.US,D,19910419,000000,8100,8100,8000,8010,150,0
+BRK-A.US,D,19910422,000000,8010,8075,8000,8025,140,0
+BRK-A.US,D,19910423,000000,8025,8050,7900,7910,250,0
+BRK-A.US,D,19910424,000000,7910,7975,7850,7975,330,0
+BRK-A.US,D,19910425,000000,8025,8075,8025,8075,270,0
+BRK-A.US,D,19910426,000000,8075,8100,8075,8100,150,0
+BRK-A.US,D,19910429,000000,8100,8150,8100,8125,350,0
+BRK-A.US,D,19910430,000000,8125,8200,8100,8125,180,0
+BRK-A.US,D,19910501,000000,8125,8225,8125,8150,350,0
+BRK-A.US,D,19910502,000000,8100,8100,8025,8025,230,0
+BRK-A.US,D,19910503,000000,8025,8025,8000,8000,100,0
+BRK-A.US,D,19910506,000000,8000,8025,8000,8025,140,0
+BRK-A.US,D,19910507,000000,8050,8100,8050,8075,100,0
+BRK-A.US,D,19910508,000000,8050,8050,8050,8050,30,0
+BRK-A.US,D,19910509,000000,8075,8100,8075,8100,30,0
+BRK-A.US,D,19910510,000000,8100,8125,8075,8075,30,0
+BRK-A.US,D,19910513,000000,8075,8075,8075,8075,100,0
+BRK-A.US,D,19910514,000000,8050,8050,8000,8000,50,0
+BRK-A.US,D,19910515,000000,8025,8025,8025,8025,140,0
+BRK-A.US,D,19910516,000000,8025,8100,8025,8050,70,0
+BRK-A.US,D,19910517,000000,8050,8100,8025,8100,70,0
+BRK-A.US,D,19910520,000000,8125,8175,8125,8175,60,0
+BRK-A.US,D,19910521,000000,8175,8300,8175,8300,290,0
+BRK-A.US,D,19910522,000000,8300,8300,8225,8300,130,0
+BRK-A.US,D,19910523,000000,8300,8500,8275,8475,560,0
+BRK-A.US,D,19910524,000000,8475,8500,8375,8375,280,0
+BRK-A.US,D,19910528,000000,8375,8425,8325,8425,80,0
+BRK-A.US,D,19910529,000000,8450,8550,8450,8550,310,0
+BRK-A.US,D,19910530,000000,8575,8575,8575,8575,20,0
+BRK-A.US,D,19910531,000000,8600,8750,8600,8750,570,0
+BRK-A.US,D,19910603,000000,8750,8750,8650,8650,130,0
+BRK-A.US,D,19910604,000000,8650,8750,8550,8550,260,0
+BRK-A.US,D,19910605,000000,8550,8575,8425,8500,270,0
+BRK-A.US,D,19910606,000000,8475,8475,8400,8400,120,0
+BRK-A.US,D,19910607,000000,8400,8450,8300,8450,160,0
+BRK-A.US,D,19910610,000000,8450,8450,8400,8400,100,0
+BRK-A.US,D,19910611,000000,8400,8525,8400,8425,840,0
+BRK-A.US,D,19910612,000000,8425,8500,8375,8375,280,0
+BRK-A.US,D,19910613,000000,8375,8425,8350,8425,410,0
+BRK-A.US,D,19910614,000000,8425,8475,8400,8475,90,0
+BRK-A.US,D,19910617,000000,8500,8550,8500,8550,350,0
+BRK-A.US,D,19910618,000000,8550,8600,8525,8525,110,0
+BRK-A.US,D,19910619,000000,8525,8550,8500,8525,120,0
+BRK-A.US,D,19910620,000000,8525,8550,8500,8500,140,0
+BRK-A.US,D,19910621,000000,8525,8550,8525,8525,30,0
+BRK-A.US,D,19910624,000000,8525,8525,8500,8525,30,0
+BRK-A.US,D,19910625,000000,8515,8515,8500,8515,330,0
+BRK-A.US,D,19910626,000000,8500,8500,8450,8450,290,0
+BRK-A.US,D,19910627,000000,8450,8450,8425,8440,130,0
+BRK-A.US,D,19910628,000000,8425,8425,8350,8400,380,0
+BRK-A.US,D,19910701,000000,8450,8500,8450,8500,70,0
+BRK-A.US,D,19910703,000000,8475,8475,8425,8425,60,0
+BRK-A.US,D,19910705,000000,8425,8500,8400,8500,60,0
+BRK-A.US,D,19910708,000000,8500,8525,8450,8525,140,0
+BRK-A.US,D,19910709,000000,8525,8625,8525,8575,150,0
+BRK-A.US,D,19910710,000000,8575,8600,8550,8550,40,0
+BRK-A.US,D,19910711,000000,8550,8550,8475,8525,130,0
+BRK-A.US,D,19910712,000000,8575,8600,8575,8600,100,0
+BRK-A.US,D,19910715,000000,8600,9000,8550,8575,180,0
+BRK-A.US,D,19910716,000000,8575,8600,8575,8600,20,0
+BRK-A.US,D,19910717,000000,8575,8575,8550,8575,100,0
+BRK-A.US,D,19910718,000000,8550,8550,8525,8550,40,0
+BRK-A.US,D,19910719,000000,8550,8550,8500,8525,120,0
+BRK-A.US,D,19910722,000000,8500,8500,8450,8450,80,0
+BRK-A.US,D,19910723,000000,8450,8475,8400,8425,100,0
+BRK-A.US,D,19910724,000000,8425,8500,8425,8500,40,0
+BRK-A.US,D,19910729,000000,8500,8500,8500,8500,10,0
+BRK-A.US,D,19910730,000000,8500,8525,8475,8525,50,0
+BRK-A.US,D,19910731,000000,8525,8525,8525,8525,10,0
+BRK-A.US,D,19910801,000000,8525,8550,8500,8550,60,0
+BRK-A.US,D,19910802,000000,8550,8600,8525,8600,280,0
+BRK-A.US,D,19910805,000000,8575,8575,8575,8575,10,0
+BRK-A.US,D,19910806,000000,8600,8650,8600,8650,330,0
+BRK-A.US,D,19910807,000000,8650,8650,8600,8600,70,0
+BRK-A.US,D,19910808,000000,8600,8800,8550,8800,390,0
+BRK-A.US,D,19910809,000000,8810,8850,8810,8810,230,0
+BRK-A.US,D,19910812,000000,8825,8880,8825,8880,150,0
+BRK-A.US,D,19910813,000000,8880,9000,8875,8950,250,0
+BRK-A.US,D,19910814,000000,8950,8950,8900,8900,100,0
+BRK-A.US,D,19910815,000000,8910,8935,8910,8935,30,0
+BRK-A.US,D,19910816,000000,8935,9000,8825,8825,510,0
+BRK-A.US,D,19910819,000000,8675,8675,8525,8585,640,0
+BRK-A.US,D,19910820,000000,8600,8675,8600,8675,100,0
+BRK-A.US,D,19910821,000000,8725,8950,8725,8925,230,0
+BRK-A.US,D,19910822,000000,8925,8925,8725,8725,660,0
+BRK-A.US,D,19910823,000000,8725,8900,8725,8800,200,0
+BRK-A.US,D,19910826,000000,8800,8825,8775,8800,50,0
+BRK-A.US,D,19910827,000000,8800,8825,8750,8775,120,0
+BRK-A.US,D,19910828,000000,8775,8825,8750,8800,300,0
+BRK-A.US,D,19910829,000000,8800,8825,8775,8775,200,0
+BRK-A.US,D,19910830,000000,8775,8800,8750,8775,120,0
+BRK-A.US,D,19910903,000000,8775,8800,8760,8760,40,0
+BRK-A.US,D,19910904,000000,8760,9000,8750,8750,300,0
+BRK-A.US,D,19910905,000000,8750,8785,8700,8700,550,0
+BRK-A.US,D,19910906,000000,8700,8725,8625,8630,180,0
+BRK-A.US,D,19910909,000000,8630,9000,8350,8365,680,0
+BRK-A.US,D,19910910,000000,8365,8500,8350,8350,1170,0
+BRK-A.US,D,19910911,000000,8350,8400,8325,8350,180,0
+BRK-A.US,D,19910912,000000,8350,8425,8350,8400,200,0
+BRK-A.US,D,19910913,000000,8450,8525,8450,8450,290,0
+BRK-A.US,D,19910916,000000,8450,8500,8400,8500,250,0
+BRK-A.US,D,19910917,000000,8500,8525,8475,8500,50,0
+BRK-A.US,D,19910918,000000,8500,8575,8500,8500,500,0
+BRK-A.US,D,19910919,000000,8500,8550,8475,8550,230,0
+BRK-A.US,D,19910920,000000,8550,8575,8550,8550,140,0
+BRK-A.US,D,19910923,000000,8550,8700,8525,8700,430,0
+BRK-A.US,D,19910924,000000,8650,8650,8550,8600,310,0
+BRK-A.US,D,19910925,000000,8600,8625,8575,8600,90,0
+BRK-A.US,D,19910926,000000,8600,8800,8575,8800,340,0
+BRK-A.US,D,19910927,000000,8800,9000,8800,8850,420,0
+BRK-A.US,D,19910930,000000,8850,8875,8775,8875,400,0
+BRK-A.US,D,19911001,000000,8875,8925,8875,8925,240,0
+BRK-A.US,D,19911002,000000,8925,8925,8875,8875,140,0
+BRK-A.US,D,19911003,000000,8875,8900,8775,8790,190,0
+BRK-A.US,D,19911004,000000,8790,8815,8550,8560,180,0
+BRK-A.US,D,19911007,000000,8560,9000,8500,8500,460,0
+BRK-A.US,D,19911008,000000,8500,8525,8450,8500,1140,0
+BRK-A.US,D,19911009,000000,8500,8525,8425,8425,610,0
+BRK-A.US,D,19911010,000000,8425,8475,8400,8475,60,0
+BRK-A.US,D,19911011,000000,8475,8475,8475,8475,10,0
+BRK-A.US,D,19911014,000000,8450,8450,8450,8450,10,0
+BRK-A.US,D,19911015,000000,8500,8525,8500,8525,40,0
+BRK-A.US,D,19911016,000000,8525,8550,8525,8525,210,0
+BRK-A.US,D,19911017,000000,8525,8525,8500,8500,440,0
+BRK-A.US,D,19911018,000000,8500,8525,8500,8500,110,0
+BRK-A.US,D,19911021,000000,8500,8525,8500,8500,110,0
+BRK-A.US,D,19911023,000000,8500,8550,8500,8525,130,0
+BRK-A.US,D,19911024,000000,8525,8550,8500,8500,90,0
+BRK-A.US,D,19911025,000000,8500,8510,8500,8500,290,0
+BRK-A.US,D,19911028,000000,8500,8510,8450,8450,430,0
+BRK-A.US,D,19911029,000000,8450,8575,8450,8550,160,0
+BRK-A.US,D,19911030,000000,8575,8600,8575,8600,60,0
+BRK-A.US,D,19911031,000000,8575,8575,8550,8570,260,0
+BRK-A.US,D,19911101,000000,8545,8545,8500,8500,90,0
+BRK-A.US,D,19911104,000000,8475,8475,8425,8425,80,0
+BRK-A.US,D,19911105,000000,8425,8430,8425,8425,110,0
+BRK-A.US,D,19911106,000000,8425,8425,8400,8425,100,0
+BRK-A.US,D,19911107,000000,8425,8500,8425,8475,120,0
+BRK-A.US,D,19911108,000000,8475,8515,8425,8500,140,0
+BRK-A.US,D,19911111,000000,8500,8500,8500,8500,140,0
+BRK-A.US,D,19911112,000000,8500,8525,8500,8525,260,0
+BRK-A.US,D,19911113,000000,8500,8525,8500,8525,190,0
+BRK-A.US,D,19911114,000000,8525,8525,8515,8525,230,0
+BRK-A.US,D,19911115,000000,8500,8500,8350,8375,290,0
+BRK-A.US,D,19911118,000000,8300,8300,8150,8300,6030,0
+BRK-A.US,D,19911119,000000,8350,8425,8325,8325,430,0
+BRK-A.US,D,19911120,000000,8325,8325,8300,8325,260,0
+BRK-A.US,D,19911121,000000,8325,8425,8325,8325,120,0
+BRK-A.US,D,19911122,000000,8300,8300,8250,8250,230,0
+BRK-A.US,D,19911125,000000,8250,8325,8250,8300,190,0
+BRK-A.US,D,19911126,000000,8350,8375,8300,8375,290,0
+BRK-A.US,D,19911127,000000,8350,8375,8350,8375,40,0
+BRK-A.US,D,19911129,000000,8350,8350,8350,8350,10,0
+BRK-A.US,D,19911202,000000,8350,8425,8300,8425,240,0
+BRK-A.US,D,19911203,000000,8425,8500,8425,8500,100,0
+BRK-A.US,D,19911204,000000,8500,8500,8400,8400,220,0
+BRK-A.US,D,19911205,000000,8375,8400,8375,8400,90,0
+BRK-A.US,D,19911206,000000,8425,8425,8355,8400,210,0
+BRK-A.US,D,19911209,000000,8400,8400,8350,8350,170,0
+BRK-A.US,D,19911210,000000,8375,8400,8300,8400,280,0
+BRK-A.US,D,19911211,000000,8400,8400,8375,8375,190,0
+BRK-A.US,D,19911212,000000,8425,8425,8375,8400,130,0
+BRK-A.US,D,19911213,000000,8450,8500,8375,8375,160,0
+BRK-A.US,D,19911216,000000,8400,8425,8375,8425,110,0
+BRK-A.US,D,19911217,000000,8425,8500,8425,8500,170,0
+BRK-A.US,D,19911218,000000,8475,8475,8425,8450,90,0
+BRK-A.US,D,19911219,000000,8425,8425,8400,8425,190,0
+BRK-A.US,D,19911220,000000,8475,8500,8425,8425,170,0
+BRK-A.US,D,19911223,000000,8450,8525,8450,8525,240,0
+BRK-A.US,D,19911224,000000,8500,8600,8500,8575,530,0
+BRK-A.US,D,19911226,000000,8600,8650,8600,8650,100,0
+BRK-A.US,D,19911227,000000,8650,8800,8650,8800,160,0
+BRK-A.US,D,19911230,000000,8850,9125,8850,9100,260,0
+BRK-A.US,D,19911231,000000,9075,9100,9025,9050,220,0
+BRK-A.US,D,19920102,000000,8950,8950,8625,8725,700,0
+BRK-A.US,D,19920103,000000,8800,8825,8800,8800,370,0
+BRK-A.US,D,19920106,000000,8825,8825,8750,8750,130,0
+BRK-A.US,D,19920107,000000,8775,8775,8750,8775,100,0
+BRK-A.US,D,19920108,000000,8775,8825,8775,8800,210,0
+BRK-A.US,D,19920109,000000,8825,8900,8825,8850,220,0
+BRK-A.US,D,19920110,000000,8825,8825,8800,8800,50,0
+BRK-A.US,D,19920113,000000,8775,8775,8725,8725,80,0
+BRK-A.US,D,19920114,000000,8700,8750,8675,8750,360,0
+BRK-A.US,D,19920115,000000,8750,8775,8750,8750,310,0
+BRK-A.US,D,19920116,000000,8725,8725,8700,8725,320,0
+BRK-A.US,D,19920117,000000,8725,8800,8725,8790,80,0
+BRK-A.US,D,19920120,000000,8750,8750,8625,8725,280,0
+BRK-A.US,D,19920121,000000,8700,8725,8575,8600,640,0
+BRK-A.US,D,19920122,000000,8600,8650,8575,8575,1020,0
+BRK-A.US,D,19920123,000000,8575,8600,8575,8600,30,0
+BRK-A.US,D,19920124,000000,8575,8700,8575,8700,150,0
+BRK-A.US,D,19920127,000000,8725,8900,8725,8900,100,0
+BRK-A.US,D,19920128,000000,8900,8950,8850,8925,230,0
+BRK-A.US,D,19920129,000000,8900,8950,8875,8925,170,0
+BRK-A.US,D,19920130,000000,8925,8950,8925,8925,100,0
+BRK-A.US,D,19920131,000000,8900,8900,8850,8850,140,0
+BRK-A.US,D,19920203,000000,8875,8875,8875,8875,10,0
+BRK-A.US,D,19920204,000000,8850,8850,8850,8850,30,0
+BRK-A.US,D,19920206,000000,8825,8825,8825,8825,10,0
+BRK-A.US,D,19920207,000000,8800,8800,8700,8710,250,0
+BRK-A.US,D,19920210,000000,8675,8750,8675,8750,80,0
+BRK-A.US,D,19920211,000000,8750,8750,8700,8700,50,0
+BRK-A.US,D,19920212,000000,8675,8700,8625,8700,120,0
+BRK-A.US,D,19920213,000000,8675,8700,8650,8700,610,0
+BRK-A.US,D,19920214,000000,8725,8750,8725,8750,20,0
+BRK-A.US,D,19920218,000000,8700,8750,8700,8750,50,0
+BRK-A.US,D,19920219,000000,8750,8750,8725,8725,270,0
+BRK-A.US,D,19920220,000000,8700,8750,8700,8700,170,0
+BRK-A.US,D,19920221,000000,8700,8700,8675,8700,370,0
+BRK-A.US,D,19920224,000000,8700,8825,8700,8825,120,0
+BRK-A.US,D,19920225,000000,8850,8850,8700,8725,270,0
+BRK-A.US,D,19920226,000000,8725,8725,8725,8725,70,0
+BRK-A.US,D,19920227,000000,8725,8725,8725,8725,10,0
+BRK-A.US,D,19920228,000000,8700,8725,8700,8725,30,0
+BRK-A.US,D,19920302,000000,8700,8710,8675,8675,110,0
+BRK-A.US,D,19920303,000000,8700,8725,8700,8725,40,0
+BRK-A.US,D,19920304,000000,8725,8725,8675,8700,400,0
+BRK-A.US,D,19920305,000000,8700,8710,8700,8710,310,0
+BRK-A.US,D,19920306,000000,8710,8710,8700,8700,140,0
+BRK-A.US,D,19920309,000000,8725,8750,8700,8725,160,0
+BRK-A.US,D,19920310,000000,8750,8750,8725,8725,20,0
+BRK-A.US,D,19920311,000000,8725,8725,8700,8700,70,0
+BRK-A.US,D,19920312,000000,8725,8775,8725,8775,50,0
+BRK-A.US,D,19920313,000000,8825,8925,8825,8850,110,0
+BRK-A.US,D,19920316,000000,8850,8850,8850,8850,20,0
+BRK-A.US,D,19920317,000000,8850,8875,8850,8875,110,0
+BRK-A.US,D,19920318,000000,8900,8950,8900,8900,140,0
+BRK-A.US,D,19920319,000000,8875,8900,8875,8900,40,0
+BRK-A.US,D,19920320,000000,8875,8925,8875,8925,170,0
+BRK-A.US,D,19920323,000000,8875,8900,8875,8900,230,0
+BRK-A.US,D,19920324,000000,8900,8925,8875,8925,280,0
+BRK-A.US,D,19920325,000000,8950,9000,8905,8950,320,0
+BRK-A.US,D,19920326,000000,9000,9000,9000,9000,120,0
+BRK-A.US,D,19920327,000000,9000,9000,8950,8950,80,0
+BRK-A.US,D,19920330,000000,8955,8975,8955,8975,170,0
+BRK-A.US,D,19920331,000000,8950,8950,8940,8950,110,0
+BRK-A.US,D,19920401,000000,8950,8950,8925,8950,140,0
+BRK-A.US,D,19920402,000000,8925,8950,8925,8925,140,0
+BRK-A.US,D,19920403,000000,8900,8900,8850,8900,210,0
+BRK-A.US,D,19920406,000000,8900,8950,8900,8950,90,0
+BRK-A.US,D,19920407,000000,8975,8975,8925,8925,40,0
+BRK-A.US,D,19920408,000000,8900,8900,8875,8875,160,0
+BRK-A.US,D,19920409,000000,8850,8875,8850,8875,390,0
+BRK-A.US,D,19920410,000000,8900,8900,8850,8850,110,0
+BRK-A.US,D,19920413,000000,8860,8860,8860,8860,10,0
+BRK-A.US,D,19920414,000000,8900,8975,8875,8925,110,0
+BRK-A.US,D,19920415,000000,8950,8975,8950,8975,60,0
+BRK-A.US,D,19920416,000000,9000,9025,9000,9025,430,0
+BRK-A.US,D,19920420,000000,9025,9050,9000,9000,290,0
+BRK-A.US,D,19920421,000000,8975,8985,8975,8975,110,0
+BRK-A.US,D,19920422,000000,8950,8950,8950,8950,40,0
+BRK-A.US,D,19920423,000000,8900,9000,8900,9000,310,0
+BRK-A.US,D,19920424,000000,9000,9025,8950,9025,200,0
+BRK-A.US,D,19920427,000000,9025,9025,9000,9000,90,0
+BRK-A.US,D,19920428,000000,9025,9025,9000,9000,110,0
+BRK-A.US,D,19920429,000000,9050,9200,9050,9200,140,0
+BRK-A.US,D,19920430,000000,9175,9200,9125,9125,150,0
+BRK-A.US,D,19920501,000000,9100,9125,9025,9025,70,0
+BRK-A.US,D,19920504,000000,9050,9100,9050,9100,110,0
+BRK-A.US,D,19920505,000000,9100,9100,9050,9050,50,0
+BRK-A.US,D,19920506,000000,9025,9025,9025,9025,130,0
+BRK-A.US,D,19920507,000000,9025,9025,9000,9000,140,0
+BRK-A.US,D,19920508,000000,9015,9050,9015,9050,40,0
+BRK-A.US,D,19920511,000000,9050,9050,9050,9050,30,0
+BRK-A.US,D,19920512,000000,9075,9075,9060,9060,30,0
+BRK-A.US,D,19920513,000000,9085,9100,9085,9100,150,0
+BRK-A.US,D,19920514,000000,9100,9100,9100,9100,100,0
+BRK-A.US,D,19920515,000000,9075,9075,9075,9075,10,0
+BRK-A.US,D,19920518,000000,9075,9125,9075,9125,110,0
+BRK-A.US,D,19920519,000000,9100,9100,9100,9100,20,0
+BRK-A.US,D,19920520,000000,9100,9100,9100,9100,60,0
+BRK-A.US,D,19920521,000000,9100,9100,9100,9100,50,0
+BRK-A.US,D,19920522,000000,9100,9100,9100,9100,390,0
+BRK-A.US,D,19920526,000000,9100,9100,9075,9075,40,0
+BRK-A.US,D,19920527,000000,9075,9075,9075,9075,10,0
+BRK-A.US,D,19920528,000000,9075,9100,9075,9100,270,0
+BRK-A.US,D,19920529,000000,9125,9150,9100,9100,50,0
+BRK-A.US,D,19920601,000000,9100,9100,9075,9080,90,0
+BRK-A.US,D,19920602,000000,9100,9125,9100,9100,1220,0
+BRK-A.US,D,19920603,000000,9100,9100,9100,9100,100,0
+BRK-A.US,D,19920604,000000,9075,9100,9075,9100,240,0
+BRK-A.US,D,19920605,000000,9095,9100,9095,9100,200,0
+BRK-A.US,D,19920608,000000,9100,9100,9100,9100,60,0
+BRK-A.US,D,19920609,000000,9100,9125,9100,9125,140,0
+BRK-A.US,D,19920610,000000,9150,9150,9125,9125,280,0
+BRK-A.US,D,19920611,000000,9125,9125,9110,9115,70,0
+BRK-A.US,D,19920612,000000,9110,9110,9110,9110,20,0
+BRK-A.US,D,19920615,000000,9110,9150,9100,9150,120,0
+BRK-A.US,D,19920616,000000,9150,9150,9050,9050,130,0
+BRK-A.US,D,19920617,000000,9060,9075,9025,9025,330,0
+BRK-A.US,D,19920618,000000,8975,8975,8875,8875,530,0
+BRK-A.US,D,19920619,000000,8900,8950,8875,8950,50,0
+BRK-A.US,D,19920622,000000,8950,8950,8925,8925,220,0
+BRK-A.US,D,19920623,000000,8925,8950,8925,8950,200,0
+BRK-A.US,D,19920624,000000,8950,8975,8950,8950,100,0
+BRK-A.US,D,19920625,000000,8975,9000,8975,9000,120,0
+BRK-A.US,D,19920626,000000,8975,8975,8975,8975,30,0
+BRK-A.US,D,19920629,000000,9000,9275,9000,9275,290,0
+BRK-A.US,D,19920630,000000,9275,9300,9225,9225,80,0
+BRK-A.US,D,19920701,000000,9200,9300,9150,9300,100,0
+BRK-A.US,D,19920702,000000,9325,9400,9325,9350,210,0
+BRK-A.US,D,19920706,000000,9375,9400,9375,9400,140,0
+BRK-A.US,D,19920707,000000,9400,9400,9350,9350,100,0
+BRK-A.US,D,19920708,000000,9350,9350,9275,9290,140,0
+BRK-A.US,D,19920709,000000,9265,9350,9265,9350,340,0
+BRK-A.US,D,19920710,000000,9325,9350,9325,9350,80,0
+BRK-A.US,D,19920713,000000,9325,9425,9325,9425,120,0
+BRK-A.US,D,19920714,000000,9425,9425,9425,9425,30,0
+BRK-A.US,D,19920715,000000,9425,9450,9250,9250,300,0
+BRK-A.US,D,19920716,000000,9250,9250,9200,9200,170,0
+BRK-A.US,D,19920717,000000,9175,9175,9150,9150,200,0
+BRK-A.US,D,19920720,000000,9100,9125,9075,9125,120,0
+BRK-A.US,D,19920721,000000,9125,9150,9125,9125,130,0
+BRK-A.US,D,19920722,000000,9125,9125,9075,9100,80,0
+BRK-A.US,D,19920723,000000,9100,9100,9100,9100,70,0
+BRK-A.US,D,19920724,000000,9125,9150,9125,9150,60,0
+BRK-A.US,D,19920728,000000,9175,9275,9175,9250,130,0
+BRK-A.US,D,19920729,000000,9250,9375,9250,9375,160,0
+BRK-A.US,D,19920730,000000,9400,9500,9375,9500,230,0
+BRK-A.US,D,19920731,000000,9500,9525,9475,9525,90,0
+BRK-A.US,D,19920803,000000,9500,9550,9500,9550,60,0
+BRK-A.US,D,19920804,000000,9550,9605,9550,9605,50,0
+BRK-A.US,D,19920805,000000,9605,9875,9605,9830,460,0
+BRK-A.US,D,19920806,000000,9900,9950,9725,9725,250,0
+BRK-A.US,D,19920807,000000,9750,9900,9750,9850,340,0
+BRK-A.US,D,19920810,000000,9825,9825,9600,9600,190,0
+BRK-A.US,D,19920811,000000,9575,9625,9525,9625,70,0
+BRK-A.US,D,19920812,000000,9650,9700,9525,9525,160,0
+BRK-A.US,D,19920813,000000,9500,9505,9500,9505,110,0
+BRK-A.US,D,19920814,000000,9500,9500,9500,9500,110,0
+BRK-A.US,D,19920817,000000,9475,9550,9475,9500,180,0
+BRK-A.US,D,19920819,000000,9475,9475,9425,9425,110,0
+BRK-A.US,D,19920820,000000,9450,9450,9425,9425,30,0
+BRK-A.US,D,19920821,000000,9400,9400,9325,9325,60,0
+BRK-A.US,D,19920824,000000,9275,9275,9200,9200,570,0
+BRK-A.US,D,19920825,000000,9200,9200,9050,9125,740,0
+BRK-A.US,D,19920826,000000,9150,9350,9150,9325,260,0
+BRK-A.US,D,19920827,000000,9325,9325,9225,9225,300,0
+BRK-A.US,D,19920828,000000,9200,9205,9175,9175,650,0
+BRK-A.US,D,19920831,000000,9150,9160,9125,9125,240,0
+BRK-A.US,D,19920901,000000,9150,9150,9100,9100,470,0
+BRK-A.US,D,19920902,000000,9100,9125,9075,9100,520,0
+BRK-A.US,D,19920903,000000,9100,9125,9100,9125,360,0
+BRK-A.US,D,19920904,000000,9150,9175,9150,9150,50,0
+BRK-A.US,D,19920908,000000,9125,9125,9125,9125,20,0
+BRK-A.US,D,19920909,000000,9125,9125,9125,9125,10,0
+BRK-A.US,D,19920910,000000,9125,9150,9125,9150,120,0
+BRK-A.US,D,19920911,000000,9175,9175,9175,9175,30,0
+BRK-A.US,D,19920914,000000,9225,9250,9200,9200,70,0
+BRK-A.US,D,19920915,000000,9200,9200,9175,9200,40,0
+BRK-A.US,D,19920916,000000,9175,9225,9150,9225,130,0
+BRK-A.US,D,19920917,000000,9225,9225,9225,9225,20,0
+BRK-A.US,D,19920918,000000,9250,9400,9250,9400,60,0
+BRK-A.US,D,19920921,000000,9400,9425,9400,9425,50,0
+BRK-A.US,D,19920922,000000,9375,9400,9325,9325,380,0
+BRK-A.US,D,19920923,000000,9300,9300,9250,9250,90,0
+BRK-A.US,D,19920924,000000,9275,9275,9275,9275,40,0
+BRK-A.US,D,19920925,000000,9300,9325,9300,9325,60,0
+BRK-A.US,D,19920928,000000,9325,9350,9325,9350,30,0
+BRK-A.US,D,19920929,000000,9325,9400,9325,9400,80,0
+BRK-A.US,D,19920930,000000,9400,9425,9350,9400,150,0
+BRK-A.US,D,19921001,000000,9425,9425,9400,9425,90,0
+BRK-A.US,D,19921002,000000,9400,9450,9375,9450,60,0
+BRK-A.US,D,19921005,000000,9450,9450,9150,9350,370,0
+BRK-A.US,D,19921006,000000,9350,9350,9325,9325,20,0
+BRK-A.US,D,19921007,000000,9300,9300,9275,9275,110,0
+BRK-A.US,D,19921008,000000,9300,9325,9250,9305,140,0
+BRK-A.US,D,19921012,000000,9325,9500,9325,9475,100,0
+BRK-A.US,D,19921013,000000,9450,9450,9425,9425,20,0
+BRK-A.US,D,19921014,000000,9425,9425,9400,9405,50,0
+BRK-A.US,D,19921015,000000,9375,9375,9375,9375,30,0
+BRK-A.US,D,19921016,000000,9350,9350,9300,9300,80,0
+BRK-A.US,D,19921019,000000,9325,9375,9325,9375,30,0
+BRK-A.US,D,19921020,000000,9425,9475,9425,9475,140,0
+BRK-A.US,D,19921021,000000,9450,9475,9400,9475,150,0
+BRK-A.US,D,19921023,000000,9500,9500,9475,9475,110,0
+BRK-A.US,D,19921026,000000,9500,9550,9500,9525,70,0
+BRK-A.US,D,19921029,000000,9525,9525,9525,9525,10,0
+BRK-A.US,D,19921030,000000,9525,9525,9475,9475,60,0
+BRK-A.US,D,19921102,000000,9500,9500,9475,9475,40,0
+BRK-A.US,D,19921103,000000,9475,9475,9450,9475,100,0
+BRK-A.US,D,19921104,000000,9450,9450,9400,9400,310,0
+BRK-A.US,D,19921105,000000,9400,9400,9400,9400,40,0
+BRK-A.US,D,19921106,000000,9375,9400,9375,9400,180,0
+BRK-A.US,D,19921109,000000,9400,9400,9400,9400,30,0
+BRK-A.US,D,19921110,000000,9425,9450,9425,9450,20,0
+BRK-A.US,D,19921111,000000,9450,9680,9450,9675,130,0
+BRK-A.US,D,19921112,000000,9675,9825,9675,9825,110,0
+BRK-A.US,D,19921113,000000,9800,9800,9775,9800,40,0
+BRK-A.US,D,19921116,000000,9775,10150,9775,10020,380,0
+BRK-A.US,D,19921117,000000,10150,10175,10100,10100,50,0
+BRK-A.US,D,19921118,000000,10050,10050,9800,9950,260,0
+BRK-A.US,D,19921119,000000,10000,10010,9980,10005,700,0
+BRK-A.US,D,19921120,000000,10025,10075,10025,10075,60,0
+BRK-A.US,D,19921123,000000,10025,10150,10010,10150,450,0
+BRK-A.US,D,19921124,000000,10200,10700,10200,10700,180,0
+BRK-A.US,D,19921125,000000,10700,10950,10700,10950,120,0
+BRK-A.US,D,19921127,000000,11000,11050,10750,10800,170,0
+BRK-A.US,D,19921130,000000,10800,10800,10725,10725,60,0
+BRK-A.US,D,19921201,000000,10675,10675,10475,10475,190,0
+BRK-A.US,D,19921202,000000,10500,10750,10500,10550,200,0
+BRK-A.US,D,19921203,000000,10600,10700,10600,10650,70,0
+BRK-A.US,D,19921204,000000,10700,10900,10700,10850,90,0
+BRK-A.US,D,19921207,000000,10875,11325,10875,11250,470,0
+BRK-A.US,D,19921208,000000,11300,11350,11000,11200,220,0
+BRK-A.US,D,19921209,000000,11250,11400,11250,11350,430,0
+BRK-A.US,D,19921210,000000,11350,11350,11225,11225,100,0
+BRK-A.US,D,19921211,000000,11200,11205,11200,11205,20,0
+BRK-A.US,D,19921214,000000,11200,11200,11150,11150,60,0
+BRK-A.US,D,19921215,000000,11130,11135,11100,11130,90,0
+BRK-A.US,D,19921216,000000,11150,11600,11150,11525,530,0
+BRK-A.US,D,19921217,000000,11575,11575,11525,11530,90,0
+BRK-A.US,D,19921218,000000,11475,11500,11475,11500,200,0
+BRK-A.US,D,19921221,000000,11525,11600,11500,11500,140,0
+BRK-A.US,D,19921222,000000,11475,11475,11400,11400,160,0
+BRK-A.US,D,19921223,000000,11450,11525,11450,11500,160,0
+BRK-A.US,D,19921224,000000,11550,11550,11550,11550,110,0
+BRK-A.US,D,19921228,000000,11500,11750,11450,11700,130,0
+BRK-A.US,D,19921229,000000,11700,11700,11650,11650,60,0
+BRK-A.US,D,19921230,000000,11700,11700,11700,11700,150,0
+BRK-A.US,D,19921231,000000,11675,11750,11675,11750,310,0
+BRK-A.US,D,19930104,000000,11725,11800,11625,11800,550,0
+BRK-A.US,D,19930105,000000,11800,11800,11650,11650,120,0
+BRK-A.US,D,19930106,000000,11600,11600,11500,11500,110,0
+BRK-A.US,D,19930107,000000,11450,11575,11450,11450,260,0
+BRK-A.US,D,19930108,000000,11500,11525,11500,11500,100,0
+BRK-A.US,D,19930111,000000,11550,11550,11550,11550,30,0
+BRK-A.US,D,19930112,000000,11550,11600,11450,11600,190,0
+BRK-A.US,D,19930113,000000,11600,11650,11500,11500,120,0
+BRK-A.US,D,19930114,000000,11550,11550,11450,11450,90,0
+BRK-A.US,D,19930115,000000,11500,11800,11500,11600,180,0
+BRK-A.US,D,19930118,000000,11550,11550,11350,11550,150,0
+BRK-A.US,D,19930119,000000,11600,11650,11500,11600,320,0
+BRK-A.US,D,19930120,000000,11600,11800,11600,11800,110,0
+BRK-A.US,D,19930121,000000,11850,12600,11850,12600,800,0
+BRK-A.US,D,19930122,000000,12500,12750,12450,12700,250,0
+BRK-A.US,D,19930125,000000,12800,12850,12750,12750,130,0
+BRK-A.US,D,19930126,000000,12800,12800,12400,12400,170,0
+BRK-A.US,D,19930127,000000,12375,12400,12300,12300,50,0
+BRK-A.US,D,19930128,000000,12225,12225,11950,12000,80,0
+BRK-A.US,D,19930129,000000,12025,12100,12000,12100,50,0
+BRK-A.US,D,19930201,000000,12200,12500,12200,12450,220,0
+BRK-A.US,D,19930202,000000,12475,12500,12475,12500,130,0
+BRK-A.US,D,19930203,000000,12550,12600,12425,12425,160,0
+BRK-A.US,D,19930204,000000,12500,12500,12400,12400,30,0
+BRK-A.US,D,19930205,000000,12400,12450,12400,12400,220,0
+BRK-A.US,D,19930208,000000,12475,12475,12475,12475,20,0
+BRK-A.US,D,19930209,000000,12500,12500,12400,12475,100,0
+BRK-A.US,D,19930210,000000,12450,12475,12450,12475,20,0
+BRK-A.US,D,19930211,000000,12450,12500,12450,12500,100,0
+BRK-A.US,D,19930212,000000,12450,12450,12400,12400,90,0
+BRK-A.US,D,19930216,000000,12350,12350,11900,11975,270,0
+BRK-A.US,D,19930217,000000,11950,11950,11875,11925,130,0
+BRK-A.US,D,19930218,000000,11925,12075,11925,12075,90,0
+BRK-A.US,D,19930219,000000,12100,12200,12000,12150,180,0
+BRK-A.US,D,19930222,000000,12200,12200,12200,12200,40,0
+BRK-A.US,D,19930223,000000,12300,12350,12300,12350,100,0
+BRK-A.US,D,19930224,000000,12400,12500,12375,12375,170,0
+BRK-A.US,D,19930226,000000,12400,12475,12350,12475,90,0
+BRK-A.US,D,19930301,000000,12475,12500,12450,12450,120,0
+BRK-A.US,D,19930302,000000,12450,12625,12400,12625,260,0
+BRK-A.US,D,19930303,000000,12700,12900,12700,12825,100,0
+BRK-A.US,D,19930304,000000,12900,12900,12725,12725,170,0
+BRK-A.US,D,19930305,000000,12800,12810,12800,12810,20,0
+BRK-A.US,D,19930308,000000,12875,13100,12875,13100,230,0
+BRK-A.US,D,19930309,000000,13150,13200,13075,13075,130,0
+BRK-A.US,D,19930310,000000,13000,13000,12825,12825,60,0
+BRK-A.US,D,19930311,000000,12750,12800,12750,12800,60,0
+BRK-A.US,D,19930312,000000,12700,12700,12700,12700,40,0
+BRK-A.US,D,19930315,000000,12650,12700,12650,12700,60,0
+BRK-A.US,D,19930316,000000,12750,12900,12750,12850,130,0
+BRK-A.US,D,19930317,000000,12850,12900,12850,12900,20,0
+BRK-A.US,D,19930318,000000,12675,12725,12650,12725,230,0
+BRK-A.US,D,19930319,000000,12800,12800,12600,12600,120,0
+BRK-A.US,D,19930322,000000,12600,12600,12450,12450,140,0
+BRK-A.US,D,19930323,000000,12500,12625,12500,12625,340,0
+BRK-A.US,D,19930324,000000,12650,12700,12600,12600,120,0
+BRK-A.US,D,19930325,000000,12600,12600,12550,12550,80,0
+BRK-A.US,D,19930326,000000,12575,12650,12550,12550,190,0
+BRK-A.US,D,19930329,000000,12525,12550,12500,12500,140,0
+BRK-A.US,D,19930330,000000,12525,12625,12525,12600,110,0
+BRK-A.US,D,19930331,000000,12600,12750,12600,12750,60,0
+BRK-A.US,D,19930401,000000,12800,12800,12700,12700,90,0
+BRK-A.US,D,19930402,000000,12600,12600,12200,12200,180,0
+BRK-A.US,D,19930405,000000,12100,12150,11900,12150,570,0
+BRK-A.US,D,19930406,000000,12150,12175,11900,11900,120,0
+BRK-A.US,D,19930407,000000,11800,11900,11800,11900,380,0
+BRK-A.US,D,19930408,000000,11875,11900,11875,11900,180,0
+BRK-A.US,D,19930412,000000,11950,12000,11900,11975,180,0
+BRK-A.US,D,19930413,000000,12050,12200,12050,12200,120,0
+BRK-A.US,D,19930414,000000,12300,12300,12300,12300,460,0
+BRK-A.US,D,19930415,000000,12375,12400,12375,12400,130,0
+BRK-A.US,D,19930416,000000,12325,12325,12150,12150,240,0
+BRK-A.US,D,19930419,000000,12100,12200,12100,12200,170,0
+BRK-A.US,D,19930420,000000,12225,12225,12225,12225,10,0
+BRK-A.US,D,19930421,000000,12250,12350,12250,12345,60,0
+BRK-A.US,D,19930422,000000,12400,12600,12400,12600,130,0
+BRK-A.US,D,19930423,000000,12550,12550,12500,12550,80,0
+BRK-A.US,D,19930426,000000,12550,12550,12550,12550,10,0
+BRK-A.US,D,19930427,000000,12550,12550,12450,12455,160,0
+BRK-A.US,D,19930428,000000,12400,12400,12350,12350,30,0
+BRK-A.US,D,19930429,000000,12400,12500,12350,12475,360,0
+BRK-A.US,D,19930430,000000,12500,12700,12500,12650,210,0
+BRK-A.US,D,19930503,000000,12700,12750,12600,12750,160,0
+BRK-A.US,D,19930504,000000,12750,12800,12750,12800,140,0
+BRK-A.US,D,19930505,000000,12850,13400,12850,13400,700,0
+BRK-A.US,D,19930506,000000,13350,13450,13200,13450,240,0
+BRK-A.US,D,19930507,000000,13400,13400,13300,13300,60,0
+BRK-A.US,D,19930510,000000,13350,13450,13350,13400,170,0
+BRK-A.US,D,19930511,000000,13425,13450,13400,13450,110,0
+BRK-A.US,D,19930512,000000,13475,13500,13475,13500,70,0
+BRK-A.US,D,19930513,000000,13500,13500,13400,13400,250,0
+BRK-A.US,D,19930514,000000,13400,13500,13400,13500,250,0
+BRK-A.US,D,19930517,000000,13500,13675,13500,13675,110,0
+BRK-A.US,D,19930518,000000,13650,14050,13650,14050,240,0
+BRK-A.US,D,19930519,000000,14050,14150,14000,14150,150,0
+BRK-A.US,D,19930520,000000,14150,14200,14150,14200,130,0
+BRK-A.US,D,19930521,000000,14200,14200,14150,14200,150,0
+BRK-A.US,D,19930524,000000,14100,14150,14000,14050,120,0
+BRK-A.US,D,19930525,000000,14100,14400,14100,14400,150,0
+BRK-A.US,D,19930526,000000,14500,15000,14500,14950,280,0
+BRK-A.US,D,19930527,000000,15000,15150,15000,15000,450,0
+BRK-A.US,D,19930528,000000,14950,15000,14800,15000,200,0
+BRK-A.US,D,19930601,000000,15100,15700,15050,15700,290,0
+BRK-A.US,D,19930602,000000,15450,15700,15450,15675,370,0
+BRK-A.US,D,19930603,000000,15800,16200,15800,16200,210,0
+BRK-A.US,D,19930604,000000,16200,16200,16050,16055,230,0
+BRK-A.US,D,19930607,000000,16000,16000,15550,15550,340,0
+BRK-A.US,D,19930608,000000,15600,15600,15400,15500,150,0
+BRK-A.US,D,19930609,000000,15550,15550,15500,15500,70,0
+BRK-A.US,D,19930610,000000,15450,15450,15400,15400,30,0
+BRK-A.US,D,19930611,000000,15450,15500,15450,15500,100,0
+BRK-A.US,D,19930614,000000,15550,15750,15550,15725,70,0
+BRK-A.US,D,19930615,000000,15725,15725,15725,15725,70,0
+BRK-A.US,D,19930616,000000,15775,15825,15625,15825,180,0
+BRK-A.US,D,19930617,000000,15875,15975,15875,15975,120,0
+BRK-A.US,D,19930618,000000,16075,16075,15950,15950,110,0
+BRK-A.US,D,19930621,000000,15900,15925,15750,15775,350,0
+BRK-A.US,D,19930622,000000,15750,15750,15525,15525,110,0
+BRK-A.US,D,19930623,000000,15475,15475,15100,15100,220,0
+BRK-A.US,D,19930624,000000,15000,15000,14350,14550,390,0
+BRK-A.US,D,19930625,000000,14600,15100,14600,15100,130,0
+BRK-A.US,D,19930628,000000,15100,15600,15100,15600,170,0
+BRK-A.US,D,19930629,000000,15750,15850,15750,15850,170,0
+BRK-A.US,D,19930630,000000,15850,15850,15400,15400,320,0
+BRK-A.US,D,19930701,000000,15300,15300,15100,15100,50,0
+BRK-A.US,D,19930702,000000,16100,16100,16100,16100,50,0
+BRK-A.US,D,19930726,000000,15750,15950,15750,15950,110,0
+BRK-A.US,D,19930727,000000,16000,16050,16000,16000,160,0
+BRK-A.US,D,19930728,000000,16000,16000,16000,16000,60,0
+BRK-A.US,D,19930729,000000,16000,16000,16000,16000,90,0
+BRK-A.US,D,19930730,000000,16000,16050,16000,16000,80,0
+BRK-A.US,D,19930802,000000,16000,16000,15950,15950,70,0
+BRK-A.US,D,19930803,000000,16050,16175,16025,16075,210,0
+BRK-A.US,D,19930804,000000,16100,16100,16075,16075,70,0
+BRK-A.US,D,19930805,000000,16125,16125,16075,16075,60,0
+BRK-A.US,D,19930806,000000,16100,16175,16100,16150,180,0
+BRK-A.US,D,19930809,000000,16175,16250,16150,16250,340,0
+BRK-A.US,D,19930810,000000,16350,16400,16250,16350,280,0
+BRK-A.US,D,19930811,000000,16450,16500,16000,16150,310,0
+BRK-A.US,D,19930812,000000,16250,16350,16250,16350,30,0
+BRK-A.US,D,19930813,000000,16350,16350,16350,16350,30,0
+BRK-A.US,D,19930816,000000,16350,16950,16350,16950,200,0
+BRK-A.US,D,19930817,000000,17050,17100,16950,17050,350,0
+BRK-A.US,D,19930818,000000,17150,17750,17150,17750,360,0
+BRK-A.US,D,19930819,000000,17750,17800,17600,17600,300,0
+BRK-A.US,D,19930820,000000,17550,17750,17550,17650,120,0
+BRK-A.US,D,19930823,000000,17650,17650,17350,17500,160,0
+BRK-A.US,D,19930824,000000,17450,17450,17100,17100,170,0
+BRK-A.US,D,19930825,000000,17000,17050,16975,16975,90,0
+BRK-A.US,D,19930826,000000,16950,17200,16950,17200,120,0
+BRK-A.US,D,19930827,000000,17150,17300,17150,17300,40,0
+BRK-A.US,D,19930830,000000,17350,17650,17350,17550,120,0
+BRK-A.US,D,19930831,000000,17550,17600,17500,17525,60,0
+BRK-A.US,D,19930901,000000,17475,17475,17400,17400,40,0
+BRK-A.US,D,19930902,000000,17400,17400,17300,17350,120,0
+BRK-A.US,D,19930903,000000,17350,17350,17200,17350,80,0
+BRK-A.US,D,19930907,000000,17500,17550,17450,17450,160,0
+BRK-A.US,D,19930908,000000,17405,17405,16950,16950,150,0
+BRK-A.US,D,19930909,000000,17000,17050,17000,17025,150,0
+BRK-A.US,D,19930910,000000,16975,17000,16800,16800,140,0
+BRK-A.US,D,19930913,000000,16800,16800,16750,16750,90,0
+BRK-A.US,D,19930914,000000,16750,16750,16700,16710,160,0
+BRK-A.US,D,19930915,000000,16660,16660,16350,16525,600,0
+BRK-A.US,D,19930916,000000,16575,16575,16525,16575,30,0
+BRK-A.US,D,19930917,000000,16625,16875,16625,16850,100,0
+BRK-A.US,D,19930920,000000,16900,16900,16850,16875,50,0
+BRK-A.US,D,19930921,000000,16875,16875,16600,16600,130,0
+BRK-A.US,D,19930922,000000,16600,16800,16600,16800,50,0
+BRK-A.US,D,19930923,000000,16800,16850,16750,16750,100,0
+BRK-A.US,D,19930924,000000,16700,16750,16600,16600,100,0
+BRK-A.US,D,19930927,000000,16650,16700,16550,16550,120,0
+BRK-A.US,D,19930928,000000,16600,16600,16600,16600,10,0
+BRK-A.US,D,19930929,000000,16600,16600,16600,16600,10,0
+BRK-A.US,D,19930930,000000,16650,16675,16625,16675,50,0
+BRK-A.US,D,19931001,000000,16675,16700,16675,16700,120,0
+BRK-A.US,D,19931004,000000,16650,16650,16550,16550,140,0
+BRK-A.US,D,19931005,000000,16520,16570,16520,16570,40,0
+BRK-A.US,D,19931006,000000,16650,16750,16650,16750,170,0
+BRK-A.US,D,19931007,000000,16825,17150,16800,16800,160,0
+BRK-A.US,D,19931008,000000,16900,17050,16900,17050,60,0
+BRK-A.US,D,19931011,000000,17050,17400,17050,17400,80,0
+BRK-A.US,D,19931012,000000,17500,17700,17250,17250,300,0
+BRK-A.US,D,19931013,000000,17350,17400,17000,17050,160,0
+BRK-A.US,D,19931014,000000,17100,17200,17100,17200,60,0
+BRK-A.US,D,19931015,000000,17250,17500,17250,17500,50,0
+BRK-A.US,D,19931018,000000,17400,17400,17150,17200,210,0
+BRK-A.US,D,19931019,000000,17300,17500,17300,17350,110,0
+BRK-A.US,D,19931020,000000,17450,17450,17400,17400,40,0
+BRK-A.US,D,19931021,000000,17450,17500,17350,17350,130,0
+BRK-A.US,D,19931022,000000,17300,17500,17300,17450,110,0
+BRK-A.US,D,19931025,000000,17550,17600,17400,17400,90,0
+BRK-A.US,D,19931026,000000,17350,17350,17150,17150,80,0
+BRK-A.US,D,19931027,000000,17100,17100,17000,17000,240,0
+BRK-A.US,D,19931028,000000,17050,17200,17050,17200,50,0
+BRK-A.US,D,19931029,000000,17150,17250,17100,17250,120,0
+BRK-A.US,D,19931101,000000,17350,17350,17300,17300,70,0
+BRK-A.US,D,19931102,000000,17250,17250,17150,17150,40,0
+BRK-A.US,D,19931103,000000,17150,17375,17150,17375,100,0
+BRK-A.US,D,19931104,000000,17325,17400,17225,17400,130,0
+BRK-A.US,D,19931105,000000,17350,17450,17350,17450,70,0
+BRK-A.US,D,19931108,000000,17400,17415,17400,17400,50,0
+BRK-A.US,D,19931109,000000,17450,17450,17400,17450,60,0
+BRK-A.US,D,19931110,000000,17400,17550,17400,17550,110,0
+BRK-A.US,D,19931111,000000,17600,17650,17600,17650,20,0
+BRK-A.US,D,19931112,000000,17650,17700,17575,17575,150,0
+BRK-A.US,D,19931115,000000,17525,17525,17225,17225,120,0
+BRK-A.US,D,19931116,000000,17250,17250,17250,17250,30,0
+BRK-A.US,D,19931117,000000,17300,17600,17300,17500,160,0
+BRK-A.US,D,19931118,000000,17600,17650,17600,17650,130,0
+BRK-A.US,D,19931119,000000,17750,17800,17200,17300,260,0
+BRK-A.US,D,19931122,000000,17250,17250,17100,17150,80,0
+BRK-A.US,D,19931123,000000,17150,17250,17150,17200,200,0
+BRK-A.US,D,19931124,000000,17200,17225,17175,17175,40,0
+BRK-A.US,D,19931126,000000,17200,17250,17200,17250,40,0
+BRK-A.US,D,19931129,000000,17350,17350,17200,17200,130,0
+BRK-A.US,D,19931130,000000,17250,17300,17250,17250,130,0
+BRK-A.US,D,19931201,000000,17300,17350,17300,17300,150,0
+BRK-A.US,D,19931202,000000,17300,17300,17250,17250,30,0
+BRK-A.US,D,19931203,000000,17200,17200,17150,17150,60,0
+BRK-A.US,D,19931206,000000,17150,17200,17150,17200,100,0
+BRK-A.US,D,19931207,000000,17150,17200,17100,17200,40,0
+BRK-A.US,D,19931208,000000,17250,17300,17250,17300,130,0
+BRK-A.US,D,19931209,000000,17350,17450,17300,17450,80,0
+BRK-A.US,D,19931210,000000,17500,17550,17500,17500,30,0
+BRK-A.US,D,19931213,000000,17450,17450,17150,17300,120,0
+BRK-A.US,D,19931214,000000,17200,17200,16900,16900,150,0
+BRK-A.US,D,19931215,000000,16850,16850,16750,16800,90,0
+BRK-A.US,D,19931216,000000,16750,16750,16200,16350,280,0
+BRK-A.US,D,19931217,000000,16400,16850,16400,16800,190,0
+BRK-A.US,D,19931220,000000,16800,16810,16800,16810,50,0
+BRK-A.US,D,19931221,000000,16810,16810,16700,16700,130,0
+BRK-A.US,D,19931222,000000,16650,16650,16500,16500,70,0
+BRK-A.US,D,19931223,000000,16450,16450,16300,16300,110,0
+BRK-A.US,D,19931227,000000,16305,16430,16250,16430,140,0
+BRK-A.US,D,19931228,000000,16400,16475,16400,16425,80,0
+BRK-A.US,D,19931229,000000,16375,16375,16300,16350,90,0
+BRK-A.US,D,19931230,000000,16300,16350,16300,16325,120,0
+BRK-A.US,D,19931231,000000,16325,16325,16275,16325,100,0
+BRK-A.US,D,19940103,000000,16375,16425,16250,16350,410,0
+BRK-A.US,D,19940104,000000,16350,16350,16300,16350,60,0
+BRK-A.US,D,19940105,000000,16400,16500,16400,16500,120,0
+BRK-A.US,D,19940106,000000,16450,16550,16450,16500,130,0
+BRK-A.US,D,19940107,000000,16500,16550,16500,16550,40,0
+BRK-A.US,D,19940110,000000,16600,16800,16600,16750,200,0
+BRK-A.US,D,19940111,000000,16700,16750,16700,16700,40,0
+BRK-A.US,D,19940112,000000,16725,16725,16675,16680,40,0
+BRK-A.US,D,19940113,000000,16700,16700,16650,16675,100,0
+BRK-A.US,D,19940114,000000,16700,16700,16700,16700,30,0
+BRK-A.US,D,19940117,000000,16650,16650,16550,16575,110,0
+BRK-A.US,D,19940118,000000,16525,16525,16250,16250,210,0
+BRK-A.US,D,19940119,000000,16300,16350,16300,16350,30,0
+BRK-A.US,D,19940120,000000,16350,16350,16300,16300,30,0
+BRK-A.US,D,19940121,000000,16250,16300,16250,16300,20,0
+BRK-A.US,D,19940124,000000,16250,16250,16250,16250,30,0
+BRK-A.US,D,19940125,000000,16200,16200,16150,16150,40,0
+BRK-A.US,D,19940126,000000,16100,16100,16000,16000,90,0
+BRK-A.US,D,19940127,000000,15950,16000,15700,15750,270,0
+BRK-A.US,D,19940128,000000,15800,16050,15800,16050,120,0
+BRK-A.US,D,19940131,000000,16150,16450,16150,16200,260,0
+BRK-A.US,D,19940201,000000,16250,16400,16250,16400,60,0
+BRK-A.US,D,19940202,000000,16500,16500,16450,16500,50,0
+BRK-A.US,D,19940203,000000,16500,16500,16500,16500,50,0
+BRK-A.US,D,19940204,000000,16400,16400,15850,15850,220,0
+BRK-A.US,D,19940207,000000,15850,16000,15850,16000,80,0
+BRK-A.US,D,19940208,000000,16050,16150,15950,15950,150,0
+BRK-A.US,D,19940209,000000,16000,16050,16000,16050,20,0
+BRK-A.US,D,19940210,000000,16150,16150,16000,16000,40,0
+BRK-A.US,D,19940211,000000,16000,16000,16000,16000,10,0
+BRK-A.US,D,19940214,000000,16050,16050,15900,15900,60,0
+BRK-A.US,D,19940215,000000,15950,16000,15950,16000,50,0
+BRK-A.US,D,19940216,000000,16000,16000,15850,15850,90,0
+BRK-A.US,D,19940217,000000,15850,15850,15850,15850,60,0
+BRK-A.US,D,19940218,000000,15850,15850,15375,15375,310,0
+BRK-A.US,D,19940222,000000,15400,15450,15375,15400,130,0
+BRK-A.US,D,19940223,000000,15450,15500,15400,15400,90,0
+BRK-A.US,D,19940224,000000,15500,15500,15400,15400,60,0
+BRK-A.US,D,19940225,000000,15400,15450,15250,15450,120,0
+BRK-A.US,D,19940228,000000,15550,15650,15450,15450,150,0
+BRK-A.US,D,19940301,000000,15450,15500,15400,15400,50,0
+BRK-A.US,D,19940302,000000,15325,15375,15150,15250,110,0
+BRK-A.US,D,19940303,000000,15250,15350,15250,15350,30,0
+BRK-A.US,D,19940304,000000,15300,15300,15300,15300,20,0
+BRK-A.US,D,19940307,000000,15350,15600,15350,15600,90,0
+BRK-A.US,D,19940308,000000,15650,15700,15650,15650,50,0
+BRK-A.US,D,19940309,000000,15600,15650,15600,15650,70,0
+BRK-A.US,D,19940310,000000,15650,15650,15600,15600,100,0
+BRK-A.US,D,19940311,000000,15550,15600,15550,15600,80,0
+BRK-A.US,D,19940314,000000,15650,15650,15600,15650,90,0
+BRK-A.US,D,19940315,000000,15700,15800,15700,15800,50,0
+BRK-A.US,D,19940316,000000,15900,15950,15900,15950,30,0
+BRK-A.US,D,19940317,000000,16050,16250,16050,16250,170,0
+BRK-A.US,D,19940318,000000,16300,16600,16300,16600,90,0
+BRK-A.US,D,19940321,000000,16700,16700,16400,16650,370,0
+BRK-A.US,D,19940322,000000,16650,16900,16650,16800,110,0
+BRK-A.US,D,19940323,000000,16850,16850,16650,16775,200,0
+BRK-A.US,D,19940324,000000,16850,16850,16600,16600,180,0
+BRK-A.US,D,19940328,000000,16600,16650,16600,16650,130,0
+BRK-A.US,D,19940329,000000,16700,16700,16550,16550,50,0
+BRK-A.US,D,19940330,000000,16500,16500,16200,16250,130,0
+BRK-A.US,D,19940331,000000,16150,16150,15800,15925,140,0
+BRK-A.US,D,19940404,000000,15825,15875,15725,15825,240,0
+BRK-A.US,D,19940405,000000,15925,16150,15925,16100,170,0
+BRK-A.US,D,19940406,000000,16200,16500,16200,16500,250,0
+BRK-A.US,D,19940407,000000,16500,16550,16500,16550,240,0
+BRK-A.US,D,19940408,000000,16500,16500,16300,16300,50,0
+BRK-A.US,D,19940411,000000,16400,16700,16400,16650,150,0
+BRK-A.US,D,19940412,000000,16650,16650,16400,16400,80,0
+BRK-A.US,D,19940413,000000,16300,16300,16200,16200,60,0
+BRK-A.US,D,19940414,000000,16150,16250,16000,16150,120,0
+BRK-A.US,D,19940415,000000,16200,16250,16100,16100,110,0
+BRK-A.US,D,19940418,000000,16000,16000,15595,15805,130,0
+BRK-A.US,D,19940419,000000,15750,15750,15580,15700,110,0
+BRK-A.US,D,19940420,000000,15700,15700,15650,15650,120,0
+BRK-A.US,D,19940421,000000,15700,15725,15700,15725,270,0
+BRK-A.US,D,19940422,000000,15725,15725,15400,15450,200,0
+BRK-A.US,D,19940425,000000,15450,15450,15400,15450,120,0
+BRK-A.US,D,19940426,000000,15500,15800,15500,15750,250,0
+BRK-A.US,D,19940428,000000,15800,15900,15750,15850,230,0
+BRK-A.US,D,19940429,000000,15900,16150,15800,16100,220,0
+BRK-A.US,D,19940502,000000,16150,16400,16150,16400,140,0
+BRK-A.US,D,19940503,000000,16450,16450,16400,16400,20,0
+BRK-A.US,D,19940504,000000,16350,16350,16200,16200,50,0
+BRK-A.US,D,19940505,000000,16300,16500,16300,16350,170,0
+BRK-A.US,D,19940506,000000,16350,16450,16250,16450,180,0
+BRK-A.US,D,19940509,000000,16400,16400,16300,16350,70,0
+BRK-A.US,D,19940510,000000,16400,16500,16400,16405,100,0
+BRK-A.US,D,19940511,000000,16450,16450,16400,16400,20,0
+BRK-A.US,D,19940512,000000,16400,16425,16400,16425,30,0
+BRK-A.US,D,19940513,000000,16375,16400,16375,16400,30,0
+BRK-A.US,D,19940516,000000,16350,16350,16300,16300,60,0
+BRK-A.US,D,19940517,000000,16350,16400,16350,16400,30,0
+BRK-A.US,D,19940518,000000,16350,16350,16100,16100,70,0
+BRK-A.US,D,19940519,000000,16150,16200,16150,16200,20,0
+BRK-A.US,D,19940520,000000,16250,16400,16250,16400,30,0
+BRK-A.US,D,19940523,000000,16450,16450,16400,16405,80,0
+BRK-A.US,D,19940524,000000,16450,16450,16300,16300,70,0
+BRK-A.US,D,19940525,000000,16250,16300,16200,16200,40,0
+BRK-A.US,D,19940526,000000,16250,16300,16250,16300,30,0
+BRK-A.US,D,19940527,000000,16300,16300,16250,16250,60,0
+BRK-A.US,D,19940531,000000,16350,16350,16100,16100,140,0
+BRK-A.US,D,19940601,000000,16105,16500,16105,16500,170,0
+BRK-A.US,D,19940602,000000,16450,16450,16350,16350,70,0
+BRK-A.US,D,19940603,000000,16300,16350,16300,16350,20,0
+BRK-A.US,D,19940606,000000,16450,16500,16450,16500,340,0
+BRK-A.US,D,19940607,000000,16500,16500,16450,16450,120,0
+BRK-A.US,D,19940608,000000,16450,16450,16450,16450,10,0
+BRK-A.US,D,19940609,000000,16450,16450,16450,16450,30,0
+BRK-A.US,D,19940610,000000,16450,16450,16400,16450,100,0
+BRK-A.US,D,19940613,000000,16450,16550,16450,16500,140,0
+BRK-A.US,D,19940614,000000,16500,16500,16450,16500,40,0
+BRK-A.US,D,19940615,000000,16500,16500,16450,16455,50,0
+BRK-A.US,D,19940616,000000,16455,16455,16455,16455,20,0
+BRK-A.US,D,19940617,000000,16500,16500,16400,16450,140,0
+BRK-A.US,D,19940620,000000,16455,16455,16150,16150,140,0
+BRK-A.US,D,19940621,000000,16200,16200,16100,16150,110,0
+BRK-A.US,D,19940622,000000,16200,16300,16200,16300,130,0
+BRK-A.US,D,19940623,000000,16350,16350,16350,16350,60,0
+BRK-A.US,D,19940624,000000,16300,16350,16200,16200,60,0
+BRK-A.US,D,19940627,000000,16150,16200,16150,16150,40,0
+BRK-A.US,D,19940628,000000,16200,16250,16200,16250,20,0
+BRK-A.US,D,19940629,000000,16200,16250,16150,16200,60,0
+BRK-A.US,D,19940630,000000,16250,16250,16100,16100,50,0
+BRK-A.US,D,19940701,000000,16100,16475,16100,16475,280,0
+BRK-A.US,D,19940705,000000,16475,16475,16475,16475,10,0
+BRK-A.US,D,19940706,000000,16425,16500,16425,16500,20,0
+BRK-A.US,D,19940707,000000,16600,16850,16600,16800,120,0
+BRK-A.US,D,19940708,000000,16800,17000,16800,16950,120,0
+BRK-A.US,D,19940711,000000,17000,17200,17000,17200,80,0
+BRK-A.US,D,19940712,000000,17250,17250,17075,17100,320,0
+BRK-A.US,D,19940713,000000,17150,17150,17100,17100,40,0
+BRK-A.US,D,19940714,000000,17150,17300,17150,17300,50,0
+BRK-A.US,D,19940715,000000,17300,17350,17300,17300,30,0
+BRK-A.US,D,19940718,000000,17250,17350,17250,17350,40,0
+BRK-A.US,D,19940719,000000,17400,17450,17400,17450,50,0
+BRK-A.US,D,19940720,000000,17500,18200,17500,18200,530,0
+BRK-A.US,D,19940721,000000,18150,18800,18150,18700,350,0
+BRK-A.US,D,19940722,000000,18750,18750,18275,18275,150,0
+BRK-A.US,D,19940725,000000,18300,18350,18300,18300,30,0
+BRK-A.US,D,19940726,000000,18300,18350,18300,18300,60,0
+BRK-A.US,D,19940727,000000,18350,18500,18350,18500,50,0
+BRK-A.US,D,19940728,000000,18550,18900,18550,18850,120,0
+BRK-A.US,D,19940729,000000,18950,19700,18950,19600,380,0
+BRK-A.US,D,19940801,000000,19750,19750,19450,19500,220,0
+BRK-A.US,D,19940802,000000,19450,19450,19350,19355,40,0
+BRK-A.US,D,19940803,000000,19300,19300,19300,19300,10,0
+BRK-A.US,D,19940804,000000,19250,19250,19150,19150,40,0
+BRK-A.US,D,19940805,000000,19100,19100,19100,19100,10,0
+BRK-A.US,D,19940808,000000,19050,19055,19050,19055,60,0
+BRK-A.US,D,19940809,000000,19000,19005,19000,19005,120,0
+BRK-A.US,D,19940810,000000,19005,19005,19005,19005,50,0
+BRK-A.US,D,19940811,000000,18950,19000,18900,18900,600,0
+BRK-A.US,D,19940812,000000,18950,19000,18950,19000,100,0
+BRK-A.US,D,19940815,000000,19000,19000,19000,19000,140,0
+BRK-A.US,D,19940816,000000,18950,18950,18800,18800,80,0
+BRK-A.US,D,19940817,000000,18750,18750,18700,18700,150,0
+BRK-A.US,D,19940818,000000,18700,18750,18650,18750,300,0
+BRK-A.US,D,19940819,000000,18850,19200,18850,19200,150,0
+BRK-A.US,D,19940822,000000,19150,19150,19050,19100,310,0
+BRK-A.US,D,19940823,000000,19050,19050,18550,18600,290,0
+BRK-A.US,D,19940824,000000,18600,19600,18600,19600,450,0
+BRK-A.US,D,19940825,000000,18600,18600,18500,18500,220,0
+BRK-A.US,D,19940826,000000,18550,18550,18250,18500,420,0
+BRK-A.US,D,19940830,000000,18825,19100,18825,19050,130,0
+BRK-A.US,D,19940831,000000,19050,19100,19050,19100,50,0
+BRK-A.US,D,19940901,000000,19050,19050,18850,18850,80,0
+BRK-A.US,D,19940902,000000,18800,18805,18800,18805,60,0
+BRK-A.US,D,19940907,000000,18850,18975,18850,18975,90,0
+BRK-A.US,D,19940908,000000,19025,19100,19025,19100,60,0
+BRK-A.US,D,19940909,000000,19050,19050,19000,19000,20,0
+BRK-A.US,D,19940912,000000,18950,18950,18800,18850,50,0
+BRK-A.US,D,19940913,000000,18900,18900,18850,18855,50,0
+BRK-A.US,D,19940914,000000,18855,18900,18855,18900,40,0
+BRK-A.US,D,19940915,000000,18850,18850,18850,18850,10,0
+BRK-A.US,D,19940916,000000,18800,18850,18800,18800,80,0
+BRK-A.US,D,19940919,000000,18800,18800,18800,18800,40,0
+BRK-A.US,D,19940920,000000,18850,18850,18800,18800,60,0
+BRK-A.US,D,19940921,000000,18750,18750,18750,18750,10,0
+BRK-A.US,D,19940922,000000,18755,18755,18755,18755,10,0
+BRK-A.US,D,19940923,000000,18755,18755,18755,18755,40,0
+BRK-A.US,D,19940926,000000,18750,18750,18750,18750,10,0
+BRK-A.US,D,19940927,000000,18800,18900,18800,18850,150,0
+BRK-A.US,D,19940928,000000,18855,18900,18855,18900,30,0
+BRK-A.US,D,19940929,000000,18900,18900,18900,18900,80,0
+BRK-A.US,D,19940930,000000,18950,18950,18950,18950,10,0
+BRK-A.US,D,19941003,000000,18950,18950,18950,18950,10,0
+BRK-A.US,D,19941004,000000,19000,19000,19000,19000,30,0
+BRK-A.US,D,19941005,000000,18950,18950,18750,18750,80,0
+BRK-A.US,D,19941006,000000,18700,18700,18350,18350,140,0
+BRK-A.US,D,19941007,000000,18300,18300,18250,18300,170,0
+BRK-A.US,D,19941010,000000,18250,18350,18200,18350,50,0
+BRK-A.US,D,19941011,000000,18400,18650,18400,18650,60,0
+BRK-A.US,D,19941012,000000,18750,19025,18750,19025,110,0
+BRK-A.US,D,19941013,000000,19100,19150,19100,19150,160,0
+BRK-A.US,D,19941014,000000,19150,19200,19150,19200,100,0
+BRK-A.US,D,19941017,000000,19300,19350,19300,19350,30,0
+BRK-A.US,D,19941018,000000,19400,19950,19400,19950,300,0
+BRK-A.US,D,19941019,000000,19950,20000,19500,19950,120,0
+BRK-A.US,D,19941020,000000,19900,19900,19700,19750,70,0
+BRK-A.US,D,19941021,000000,19700,19705,19700,19705,30,0
+BRK-A.US,D,19941024,000000,19650,19650,19500,19500,80,0
+BRK-A.US,D,19941025,000000,19450,19600,19450,19550,50,0
+BRK-A.US,D,19941026,000000,19550,19600,19550,19600,80,0
+BRK-A.US,D,19941027,000000,19600,19900,19600,19900,70,0
+BRK-A.US,D,19941028,000000,20000,20450,20000,20450,180,0
+BRK-A.US,D,19941031,000000,20475,20475,20250,20250,180,0
+BRK-A.US,D,19941101,000000,20300,20350,20250,20250,50,0
+BRK-A.US,D,19941102,000000,20250,20250,20000,20000,200,0
+BRK-A.US,D,19941103,000000,19850,19850,19650,19650,120,0
+BRK-A.US,D,19941104,000000,19750,19900,19700,19700,140,0
+BRK-A.US,D,19941107,000000,19650,19700,19650,19700,40,0
+BRK-A.US,D,19941108,000000,19800,20000,19800,20000,80,0
+BRK-A.US,D,19941109,000000,20150,20150,19900,19900,140,0
+BRK-A.US,D,19941110,000000,19900,19900,19900,19900,20,0
+BRK-A.US,D,19941111,000000,19900,19900,19895,19895,70,0
+BRK-A.US,D,19941114,000000,20000,20000,19500,19900,130,0
+BRK-A.US,D,19941115,000000,20000,20000,19950,19950,70,0
+BRK-A.US,D,19941116,000000,20050,20050,20050,20050,30,0
+BRK-A.US,D,19941117,000000,20150,20200,20150,20200,40,0
+BRK-A.US,D,19941118,000000,20250,20450,20250,20450,120,0
+BRK-A.US,D,19941121,000000,20450,20450,20450,20450,30,0
+BRK-A.US,D,19941122,000000,20450,20700,20400,20500,430,0
+BRK-A.US,D,19941123,000000,20050,20450,20000,20450,250,0
+BRK-A.US,D,19941125,000000,20500,20600,20450,20600,110,0
+BRK-A.US,D,19941128,000000,20600,20700,20600,20700,160,0
+BRK-A.US,D,19941129,000000,20700,20700,20650,20650,60,0
+BRK-A.US,D,19941130,000000,20650,20650,20525,20525,70,0
+BRK-A.US,D,19941201,000000,20525,20525,20250,20250,160,0
+BRK-A.US,D,19941202,000000,20250,20300,20200,20300,160,0
+BRK-A.US,D,19941205,000000,20300,20350,20200,20200,50,0
+BRK-A.US,D,19941206,000000,20200,20200,20200,20200,50,0
+BRK-A.US,D,19941207,000000,20150,20150,20150,20150,50,0
+BRK-A.US,D,19941208,000000,20200,20200,19900,19900,210,0
+BRK-A.US,D,19941209,000000,19850,19850,19550,19650,190,0
+BRK-A.US,D,19941212,000000,19700,19700,19600,19650,130,0
+BRK-A.US,D,19941213,000000,19750,19950,19750,19950,70,0
+BRK-A.US,D,19941214,000000,20000,20050,20000,20000,190,0
+BRK-A.US,D,19941215,000000,19950,20200,19950,20200,170,0
+BRK-A.US,D,19941216,000000,20250,20400,20250,20400,110,0
+BRK-A.US,D,19941219,000000,20500,20500,20350,20350,110,0
+BRK-A.US,D,19941220,000000,20350,20350,20200,20300,90,0
+BRK-A.US,D,19941221,000000,20350,20500,20300,20500,150,0
+BRK-A.US,D,19941222,000000,20550,20550,20300,20300,60,0
+BRK-A.US,D,19941223,000000,20250,20250,20150,20155,60,0
+BRK-A.US,D,19941227,000000,20100,20350,20050,20350,220,0
+BRK-A.US,D,19941228,000000,20400,20450,20350,20400,80,0
+BRK-A.US,D,19941229,000000,20400,20400,20350,20400,170,0
+BRK-A.US,D,19941230,000000,20400,20450,20400,20400,150,0
+BRK-A.US,D,19950103,000000,20500,20550,20250,20400,270,0
+BRK-A.US,D,19950104,000000,20400,20550,20350,20550,130,0
+BRK-A.US,D,19950105,000000,20500,20500,20500,20500,140,0
+BRK-A.US,D,19950106,000000,20550,20600,20550,20600,40,0
+BRK-A.US,D,19950109,000000,20700,21200,20700,21200,210,0
+BRK-A.US,D,19950110,000000,21300,21700,21300,21700,290,0
+BRK-A.US,D,19950111,000000,21600,21600,21350,21600,390,0
+BRK-A.US,D,19950112,000000,21700,22050,21650,22050,210,0
+BRK-A.US,D,19950113,000000,22050,22300,21950,22300,550,0
+BRK-A.US,D,19950116,000000,22450,23400,22450,23400,490,0
+BRK-A.US,D,19950117,000000,23900,23950,23550,23750,450,0
+BRK-A.US,D,19950118,000000,23500,23500,23000,23150,550,0
+BRK-A.US,D,19950119,000000,23200,23350,23150,23350,220,0
+BRK-A.US,D,19950120,000000,23250,23350,23250,23350,120,0
+BRK-A.US,D,19950123,000000,23300,23300,23000,23050,430,0
+BRK-A.US,D,19950124,000000,23150,23200,23050,23050,230,0
+BRK-A.US,D,19950125,000000,23075,23450,23075,23450,320,0
+BRK-A.US,D,19950126,000000,23500,23600,23500,23550,200,0
+BRK-A.US,D,19950127,000000,23575,23700,23425,23700,200,0
+BRK-A.US,D,19950130,000000,23850,23900,23850,23900,180,0
+BRK-A.US,D,19950131,000000,24000,24650,24000,24600,400,0
+BRK-A.US,D,19950201,000000,24700,25200,24700,24850,520,0
+BRK-A.US,D,19950202,000000,24900,24900,24450,24455,700,0
+BRK-A.US,D,19950203,000000,24450,24500,24150,24300,240,0
+BRK-A.US,D,19950206,000000,24400,24500,24300,24450,190,0
+BRK-A.US,D,19950207,000000,24600,24600,24500,24600,170,0
+BRK-A.US,D,19950208,000000,24700,24850,24650,24825,170,0
+BRK-A.US,D,19950209,000000,24825,24825,24550,24550,110,0
+BRK-A.US,D,19950210,000000,24500,24500,23800,23800,230,0
+BRK-A.US,D,19950213,000000,23450,23450,22500,22500,420,0
+BRK-A.US,D,19950214,000000,22450,22450,21350,21600,670,0
+BRK-A.US,D,19950215,000000,21700,22950,21700,22950,980,0
+BRK-A.US,D,19950216,000000,23200,23200,22950,23000,305,0
+BRK-A.US,D,19950217,000000,23005,23450,23005,23450,230,0
+BRK-A.US,D,19950221,000000,23550,23550,23400,23405,230,0
+BRK-A.US,D,19950222,000000,23350,23350,23150,23155,60,0
+BRK-A.US,D,19950223,000000,23155,23250,22850,22850,250,0
+BRK-A.US,D,19950224,000000,22800,22800,22550,22555,250,0
+BRK-A.US,D,19950227,000000,22550,22600,22300,22325,150,0
+BRK-A.US,D,19950228,000000,22375,22375,22225,22275,280,0
+BRK-A.US,D,19950301,000000,22175,22325,21800,22000,390,0
+BRK-A.US,D,19950302,000000,22100,22100,21750,21900,340,0
+BRK-A.US,D,19950303,000000,21950,22400,21900,22400,360,0
+BRK-A.US,D,19950306,000000,22400,22400,22050,22150,150,0
+BRK-A.US,D,19950307,000000,22050,22050,21550,21800,400,0
+BRK-A.US,D,19950308,000000,21800,22150,21800,22150,320,0
+BRK-A.US,D,19950309,000000,22150,22150,22050,22100,80,0
+BRK-A.US,D,19950310,000000,22100,22200,22100,22200,120,0
+BRK-A.US,D,19950313,000000,22250,22450,22250,22450,170,0
+BRK-A.US,D,19950314,000000,22450,22450,22200,22200,180,0
+BRK-A.US,D,19950315,000000,22250,22250,22100,22200,90,0
+BRK-A.US,D,19950316,000000,22200,22300,22200,22300,100,0
+BRK-A.US,D,19950317,000000,22300,22300,22200,22200,70,0
+BRK-A.US,D,19950320,000000,22200,22250,22050,22250,170,0
+BRK-A.US,D,19950321,000000,22200,22200,22175,22175,70,0
+BRK-A.US,D,19950322,000000,22175,22175,22175,22175,30,0
+BRK-A.US,D,19950323,000000,22250,22600,22250,22600,360,0
+BRK-A.US,D,19950324,000000,22600,22650,22575,22575,420,0
+BRK-A.US,D,19950327,000000,22675,22900,22675,22900,530,0
+BRK-A.US,D,19950328,000000,22900,22900,22850,22875,90,0
+BRK-A.US,D,19950329,000000,22875,22900,22875,22900,110,0
+BRK-A.US,D,19950330,000000,22900,22900,22900,22900,110,0
+BRK-A.US,D,19950331,000000,22800,22800,22550,22650,110,0
+BRK-A.US,D,19950403,000000,22550,22550,22250,22400,150,0
+BRK-A.US,D,19950404,000000,22400,22600,22400,22500,120,0
+BRK-A.US,D,19950405,000000,22525,22525,22475,22480,30,0
+BRK-A.US,D,19950406,000000,22500,22600,22500,22550,120,0
+BRK-A.US,D,19950407,000000,22600,22600,22600,22600,20,0
+BRK-A.US,D,19950410,000000,22600,22600,22400,22450,80,0
+BRK-A.US,D,19950411,000000,22500,22600,22500,22550,90,0
+BRK-A.US,D,19950412,000000,22600,22600,22550,22600,30,0
+BRK-A.US,D,19950413,000000,22600,22600,22550,22600,60,0
+BRK-A.US,D,19950417,000000,22550,22550,22450,22450,30,0
+BRK-A.US,D,19950418,000000,22500,22600,22450,22450,170,0
+BRK-A.US,D,19950419,000000,22500,22500,22500,22500,110,0
+BRK-A.US,D,19950420,000000,22500,22500,22400,22500,100,0
+BRK-A.US,D,19950421,000000,22500,22500,22500,22500,70,0
+BRK-A.US,D,19950424,000000,22450,22450,22050,22100,290,0
+BRK-A.US,D,19950425,000000,22050,22200,21950,22000,340,0
+BRK-A.US,D,19950426,000000,21950,22000,21900,22000,100,0
+BRK-A.US,D,19950427,000000,21800,21800,21650,21650,340,0
+BRK-A.US,D,19950428,000000,21650,21650,21500,21600,130,0
+BRK-A.US,D,19950501,000000,21650,22200,21650,22200,450,0
+BRK-A.US,D,19950502,000000,22400,22950,22400,22950,650,0
+BRK-A.US,D,19950503,000000,23000,23250,23000,23175,300,0
+BRK-A.US,D,19950504,000000,23150,23150,22950,22950,60,0
+BRK-A.US,D,19950505,000000,22800,22800,22500,22800,190,0
+BRK-A.US,D,19950508,000000,22800,23050,22800,23050,90,0
+BRK-A.US,D,19950509,000000,23050,23050,22950,22955,90,0
+BRK-A.US,D,19950510,000000,23000,23000,23000,23000,30,0
+BRK-A.US,D,19950511,000000,23050,23050,23050,23050,10,0
+BRK-A.US,D,19950512,000000,23000,23050,22950,22950,100,0
+BRK-A.US,D,19950515,000000,23000,23000,22900,22905,50,0
+BRK-A.US,D,19950516,000000,22900,22900,22850,22855,30,0
+BRK-A.US,D,19950517,000000,22800,22850,22800,22800,250,0
+BRK-A.US,D,19950518,000000,22800,22800,22700,22800,150,0
+BRK-A.US,D,19950519,000000,22750,22750,22550,22750,130,0
+BRK-A.US,D,19950522,000000,22750,22850,22750,22850,50,0
+BRK-A.US,D,19950523,000000,22900,23000,22900,23000,160,0
+BRK-A.US,D,19950524,000000,23050,23050,22950,22950,80,0
+BRK-A.US,D,19950525,000000,22900,22900,22850,22850,30,0
+BRK-A.US,D,19950526,000000,22900,22900,22850,22850,50,0
+BRK-A.US,D,19950530,000000,22900,22950,22550,22550,90,0
+BRK-A.US,D,19950531,000000,22450,22700,22300,22700,150,0
+BRK-A.US,D,19950601,000000,22600,22900,22600,22725,250,0
+BRK-A.US,D,19950602,000000,22675,22700,22600,22600,120,0
+BRK-A.US,D,19950605,000000,22550,22600,22500,22500,100,0
+BRK-A.US,D,19950606,000000,22450,22500,22450,22500,130,0
+BRK-A.US,D,19950607,000000,22550,22600,22550,22600,20,0
+BRK-A.US,D,19950608,000000,22500,22550,22350,22350,60,0
+BRK-A.US,D,19950609,000000,22300,22300,22300,22300,20,0
+BRK-A.US,D,19950612,000000,22250,22250,22125,22150,50,0
+BRK-A.US,D,19950613,000000,22250,22300,22250,22300,60,0
+BRK-A.US,D,19950614,000000,22250,22250,22150,22200,70,0
+BRK-A.US,D,19950615,000000,22250,22250,22200,22200,80,0
+BRK-A.US,D,19950616,000000,22250,22300,22250,22300,30,0
+BRK-A.US,D,19950619,000000,22350,22400,22350,22400,40,0
+BRK-A.US,D,19950620,000000,22450,22650,22350,22650,80,0
+BRK-A.US,D,19950621,000000,22650,22700,22650,22700,20,0
+BRK-A.US,D,19950622,000000,22800,24200,22800,24200,320,0
+BRK-A.US,D,19950623,000000,24250,24450,24200,24200,130,0
+BRK-A.US,D,19950626,000000,24050,24050,23825,23825,230,0
+BRK-A.US,D,19950627,000000,23825,23825,23825,23825,10,0
+BRK-A.US,D,19950628,000000,23650,23650,23550,23600,110,0
+BRK-A.US,D,19950629,000000,23600,23600,23450,23450,60,0
+BRK-A.US,D,19950630,000000,23500,23500,23450,23450,70,0
+BRK-A.US,D,19950703,000000,23450,23450,23400,23400,40,0
+BRK-A.US,D,19950705,000000,23450,23600,23450,23600,90,0
+BRK-A.US,D,19950706,000000,23700,23700,23600,23650,120,0
+BRK-A.US,D,19950707,000000,23600,23700,23550,23700,130,0
+BRK-A.US,D,19950710,000000,23800,24000,23800,23950,120,0
+BRK-A.US,D,19950711,000000,23900,23975,23900,23900,80,0
+BRK-A.US,D,19950712,000000,23950,24650,23950,24600,290,0
+BRK-A.US,D,19950713,000000,24700,24750,24550,24550,160,0
+BRK-A.US,D,19950714,000000,24500,24500,24350,24350,90,0
+BRK-A.US,D,19950717,000000,24350,24350,24300,24300,40,0
+BRK-A.US,D,19950718,000000,24300,24300,24150,24150,50,0
+BRK-A.US,D,19950719,000000,24100,24100,23650,23650,230,0
+BRK-A.US,D,19950720,000000,23750,23950,23750,23850,150,0
+BRK-A.US,D,19950721,000000,23950,24100,23950,24100,100,0
+BRK-A.US,D,19950724,000000,24200,24350,24200,24350,30,0
+BRK-A.US,D,19950725,000000,24400,24550,24400,24550,200,0
+BRK-A.US,D,19950726,000000,24550,24550,24300,24300,70,0
+BRK-A.US,D,19950727,000000,24250,24250,24050,24050,60,0
+BRK-A.US,D,19950728,000000,24100,24200,24100,24200,50,0
+BRK-A.US,D,19950731,000000,24300,24750,24300,24750,160,0
+BRK-A.US,D,19950801,000000,25000,25250,24950,25100,320,0
+BRK-A.US,D,19950802,000000,25100,25200,25050,25200,120,0
+BRK-A.US,D,19950803,000000,25200,25200,24850,24850,130,0
+BRK-A.US,D,19950804,000000,24800,24800,24200,24350,210,0
+BRK-A.US,D,19950807,000000,24350,24450,24350,24400,50,0
+BRK-A.US,D,19950808,000000,24500,24500,24500,24500,30,0
+BRK-A.US,D,19950809,000000,24550,24800,24550,24800,110,0
+BRK-A.US,D,19950810,000000,24850,24850,24650,24650,50,0
+BRK-A.US,D,19950811,000000,24700,24750,24600,24600,70,0
+BRK-A.US,D,19950814,000000,24700,24950,24700,24950,70,0
+BRK-A.US,D,19950815,000000,25000,25000,24650,24900,190,0
+BRK-A.US,D,19950816,000000,24950,24950,24650,24700,80,0
+BRK-A.US,D,19950817,000000,24700,24700,24550,24605,150,0
+BRK-A.US,D,19950818,000000,24700,25100,24650,25100,140,0
+BRK-A.US,D,19950821,000000,25200,25500,24700,24800,330,0
+BRK-A.US,D,19950822,000000,24750,24750,24500,24550,110,0
+BRK-A.US,D,19950823,000000,24650,24700,24650,24700,40,0
+BRK-A.US,D,19950824,000000,24750,24850,24750,24800,90,0
+BRK-A.US,D,19950825,000000,25000,25500,25000,25400,290,0
+BRK-A.US,D,19950828,000000,25500,25500,25250,25250,180,0
+BRK-A.US,D,19950829,000000,25250,25250,25150,25200,70,0
+BRK-A.US,D,19950830,000000,25300,25400,25300,25400,70,0
+BRK-A.US,D,19950831,000000,25450,25500,25400,25500,60,0
+BRK-A.US,D,19950901,000000,25500,25700,25500,25700,50,0
+BRK-A.US,D,19950905,000000,25800,26500,25800,26500,170,0
+BRK-A.US,D,19950906,000000,26800,27400,26800,27400,170,0
+BRK-A.US,D,19950907,000000,28000,28000,27800,27800,120,0
+BRK-A.US,D,19950908,000000,27900,29000,27900,29000,280,0
+BRK-A.US,D,19950911,000000,29000,29000,28400,28500,230,0
+BRK-A.US,D,19950912,000000,28300,28300,27900,28200,330,0
+BRK-A.US,D,19950913,000000,28400,28700,28400,28400,80,0
+BRK-A.US,D,19950914,000000,28600,29000,28600,29000,170,0
+BRK-A.US,D,19950915,000000,29300,29400,29000,29100,160,0
+BRK-A.US,D,19950918,000000,29100,29100,29000,29050,90,0
+BRK-A.US,D,19950919,000000,29050,29600,29050,29600,300,0
+BRK-A.US,D,19950920,000000,30100,30600,30100,30600,380,0
+BRK-A.US,D,19950921,000000,30600,30600,30050,30100,250,0
+BRK-A.US,D,19950922,000000,30000,30000,29900,29900,110,0
+BRK-A.US,D,19950925,000000,29500,29700,29200,29600,180,0
+BRK-A.US,D,19950926,000000,29800,30050,29800,30000,150,0
+BRK-A.US,D,19950927,000000,29900,29900,29100,29200,180,0
+BRK-A.US,D,19950928,000000,29500,29500,29300,29300,130,0
+BRK-A.US,D,19950929,000000,29350,29400,29350,29400,60,0
+BRK-A.US,D,19951002,000000,29500,29850,29500,29850,180,0
+BRK-A.US,D,19951003,000000,29850,29950,29800,29800,160,0
+BRK-A.US,D,19951004,000000,29800,29800,29600,29600,30,0
+BRK-A.US,D,19951005,000000,29625,29700,29550,29700,80,0
+BRK-A.US,D,19951006,000000,29850,29850,29850,29850,50,0
+BRK-A.US,D,19951009,000000,29750,29750,29250,29350,120,0
+BRK-A.US,D,19951010,000000,29350,29550,29250,29550,70,0
+BRK-A.US,D,19951011,000000,29850,29850,29750,29750,90,0
+BRK-A.US,D,19951012,000000,29750,29800,29750,29800,150,0
+BRK-A.US,D,19951013,000000,29750,29750,29650,29650,70,0
+BRK-A.US,D,19951016,000000,29750,29750,29650,29650,60,0
+BRK-A.US,D,19951017,000000,29600,29650,29550,29550,110,0
+BRK-A.US,D,19951018,000000,29650,29750,29650,29700,220,0
+BRK-A.US,D,19951019,000000,29725,29900,29725,29900,410,0
+BRK-A.US,D,19951020,000000,29850,29850,29650,29700,210,0
+BRK-A.US,D,19951023,000000,29650,29675,29650,29650,100,0
+BRK-A.US,D,19951024,000000,29675,29750,29400,29550,250,0
+BRK-A.US,D,19951025,000000,29650,29650,29450,29600,130,0
+BRK-A.US,D,19951026,000000,29600,29600,29300,29550,140,0
+BRK-A.US,D,19951027,000000,29550,29550,29450,29500,80,0
+BRK-A.US,D,19951030,000000,29500,29500,29500,29500,70,0
+BRK-A.US,D,19951031,000000,29500,29550,29500,29500,100,0
+BRK-A.US,D,19951101,000000,29500,29500,29400,29400,100,0
+BRK-A.US,D,19951102,000000,29500,29500,29300,29350,220,0
+BRK-A.US,D,19951103,000000,29350,29450,29350,29450,130,0
+BRK-A.US,D,19951106,000000,29450,29450,29150,29200,180,0
+BRK-A.US,D,19951107,000000,29250,29250,29000,29200,140,0
+BRK-A.US,D,19951108,000000,29200,29200,29000,29000,120,0
+BRK-A.US,D,19951109,000000,29050,29100,29000,29000,160,0
+BRK-A.US,D,19951110,000000,29000,29000,29000,29000,150,0
+BRK-A.US,D,19951113,000000,28950,29000,28850,29000,230,0
+BRK-A.US,D,19951114,000000,29100,29100,29000,29000,200,0
+BRK-A.US,D,19951115,000000,29000,29000,28850,29000,290,0
+BRK-A.US,D,19951116,000000,29100,30100,29100,30100,450,0
+BRK-A.US,D,19951117,000000,30200,31600,30200,31600,430,0
+BRK-A.US,D,19951120,000000,31900,32600,31900,32000,330,0
+BRK-A.US,D,19951121,000000,32200,32200,31650,31650,260,0
+BRK-A.US,D,19951122,000000,31450,31600,30750,30850,440,0
+BRK-A.US,D,19951124,000000,30950,31000,30900,31000,40,0
+BRK-A.US,D,19951127,000000,31100,31300,31000,31300,260,0
+BRK-A.US,D,19951128,000000,31150,31150,31000,31050,60,0
+BRK-A.US,D,19951129,000000,31250,31350,31200,31300,150,0
+BRK-A.US,D,19951130,000000,31400,31700,31300,31300,300,0
+BRK-A.US,D,19951201,000000,31300,31800,31300,31700,210,0
+BRK-A.US,D,19951204,000000,31725,32000,31700,32000,480,0
+BRK-A.US,D,19951205,000000,32150,32650,32150,32500,300,0
+BRK-A.US,D,19951206,000000,32650,32800,32500,32700,170,0
+BRK-A.US,D,19951207,000000,32900,32900,32600,32650,270,0
+BRK-A.US,D,19951208,000000,32700,32750,32600,32750,200,0
+BRK-A.US,D,19951211,000000,32850,33150,32850,33150,230,0
+BRK-A.US,D,19951212,000000,33250,33300,33250,33300,290,0
+BRK-A.US,D,19951213,000000,33300,33300,33000,33300,250,0
+BRK-A.US,D,19951214,000000,33200,33300,33100,33300,150,0
+BRK-A.US,D,19951215,000000,33400,33400,33200,33200,100,0
+BRK-A.US,D,19951218,000000,33050,33050,31700,31700,290,0
+BRK-A.US,D,19951219,000000,31600,32300,31300,32300,270,0
+BRK-A.US,D,19951220,000000,32600,33000,32600,32900,180,0
+BRK-A.US,D,19951221,000000,32900,32900,32500,32500,120,0
+BRK-A.US,D,19951222,000000,32300,32500,31900,32500,180,0
+BRK-A.US,D,19951226,000000,32400,32400,32200,32200,60,0
+BRK-A.US,D,19951227,000000,32400,32400,32050,32050,150,0
+BRK-A.US,D,19951228,000000,32200,32350,32100,32350,170,0
+BRK-A.US,D,19951229,000000,32250,32250,32100,32100,130,0
+BRK-A.US,D,19960102,000000,32000,32100,31500,31500,350,0
+BRK-A.US,D,19960103,000000,31500,31500,30925,30925,330,0
+BRK-A.US,D,19960104,000000,30900,30900,29950,30500,270,0
+BRK-A.US,D,19960105,000000,30200,30200,29900,30000,310,0
+BRK-A.US,D,19960108,000000,30200,30200,30175,30175,360,0
+BRK-A.US,D,19960109,000000,30200,30200,30000,30000,150,0
+BRK-A.US,D,19960110,000000,29900,30000,29800,30000,120,0
+BRK-A.US,D,19960111,000000,30100,30500,30100,30500,850,0
+BRK-A.US,D,19960112,000000,31000,31200,30900,31000,390,0
+BRK-A.US,D,19960115,000000,31000,31000,30800,30800,430,0
+BRK-A.US,D,19960116,000000,31000,31000,30400,30800,440,0
+BRK-A.US,D,19960117,000000,31100,31100,31100,31100,210,0
+BRK-A.US,D,19960118,000000,31300,31500,31300,31500,460,0
+BRK-A.US,D,19960119,000000,31700,31700,30900,31000,270,0
+BRK-A.US,D,19960122,000000,31300,31500,31200,31500,460,0
+BRK-A.US,D,19960123,000000,31500,31500,31300,31500,330,0
+BRK-A.US,D,19960124,000000,31500,31600,31500,31600,260,0
+BRK-A.US,D,19960125,000000,31700,31700,31600,31600,220,0
+BRK-A.US,D,19960126,000000,31400,31425,31400,31400,150,0
+BRK-A.US,D,19960129,000000,31400,31700,31400,31700,310,0
+BRK-A.US,D,19960130,000000,31700,32200,31700,32100,840,0
+BRK-A.US,D,19960131,000000,32000,32000,31700,31900,410,0
+BRK-A.US,D,19960201,000000,31700,31800,31600,31800,130,0
+BRK-A.US,D,19960202,000000,32000,32000,31900,31900,70,0
+BRK-A.US,D,19960205,000000,31600,31700,31600,31700,170,0
+BRK-A.US,D,19960206,000000,31700,31700,31700,31700,190,0
+BRK-A.US,D,19960207,000000,31800,31800,31700,31800,270,0
+BRK-A.US,D,19960208,000000,31900,32100,31800,32100,890,0
+BRK-A.US,D,19960209,000000,32100,32100,31800,31850,320,0
+BRK-A.US,D,19960212,000000,31950,31950,31900,31900,240,0
+BRK-A.US,D,19960213,000000,31800,31800,31650,31700,530,0
+BRK-A.US,D,19960214,000000,31800,33200,31800,33200,1010,0
+BRK-A.US,D,19960215,000000,33400,34100,33300,34100,730,0
+BRK-A.US,D,19960216,000000,34100,34100,32800,32800,260,0
+BRK-A.US,D,19960220,000000,32800,33000,32100,33000,500,0
+BRK-A.US,D,19960221,000000,33500,33500,33300,33500,180,0
+BRK-A.US,D,19960222,000000,33800,34500,33800,34500,360,0
+BRK-A.US,D,19960223,000000,34700,35200,34500,35200,130,0
+BRK-A.US,D,19960226,000000,34800,34800,34500,34800,190,0
+BRK-A.US,D,19960227,000000,35000,35100,34400,34700,190,0
+BRK-A.US,D,19960228,000000,35500,35800,35500,35600,380,0
+BRK-A.US,D,19960229,000000,35700,35700,35400,35500,230,0
+BRK-A.US,D,19960301,000000,35550,36000,35550,36000,380,0
+BRK-A.US,D,19960304,000000,36500,36700,36400,36700,410,0
+BRK-A.US,D,19960305,000000,36750,37300,36450,37300,430,0
+BRK-A.US,D,19960306,000000,37400,38000,37400,37950,420,0
+BRK-A.US,D,19960307,000000,37950,37950,37700,37900,580,0
+BRK-A.US,D,19960308,000000,37000,37300,37000,37000,170,0
+BRK-A.US,D,19960311,000000,36800,37050,36800,37050,290,0
+BRK-A.US,D,19960312,000000,37500,37700,36400,36800,340,0
+BRK-A.US,D,19960313,000000,36900,36900,36000,36300,300,0
+BRK-A.US,D,19960314,000000,36700,37100,36700,37000,220,0
+BRK-A.US,D,19960315,000000,36950,36950,36650,36750,130,0
+BRK-A.US,D,19960318,000000,35500,35500,34400,34600,490,0
+BRK-A.US,D,19960319,000000,34600,34800,34200,34400,380,0
+BRK-A.US,D,19960320,000000,34400,34400,32800,33400,370,0
+BRK-A.US,D,19960321,000000,33500,33800,33500,33800,280,0
+BRK-A.US,D,19960322,000000,33950,33950,33800,33800,180,0
+BRK-A.US,D,19960325,000000,33950,33950,33900,33900,240,0
+BRK-A.US,D,19960326,000000,33950,33950,33850,33850,140,0
+BRK-A.US,D,19960327,000000,33950,34000,33950,34000,320,0
+BRK-A.US,D,19960328,000000,33950,33950,33850,33850,110,0
+BRK-A.US,D,19960329,000000,33950,33950,33850,33850,70,0
+BRK-A.US,D,19960401,000000,33850,33850,33800,33850,110,0
+BRK-A.US,D,19960402,000000,33850,34000,33850,34000,190,0
+BRK-A.US,D,19960403,000000,34200,34200,34200,34200,290,0
+BRK-A.US,D,19960404,000000,34200,35300,34200,35300,560,0
+BRK-A.US,D,19960408,000000,34300,34700,34100,34700,100,0
+BRK-A.US,D,19960409,000000,34700,34700,34500,34500,30,0
+BRK-A.US,D,19960410,000000,34500,34500,32600,32600,280,0
+BRK-A.US,D,19960411,000000,32200,32200,31100,32200,470,0
+BRK-A.US,D,19960412,000000,32400,33200,32400,33100,200,0
+BRK-A.US,D,19960415,000000,33100,33200,33100,33100,70,0
+BRK-A.US,D,19960416,000000,33200,33200,33200,33200,70,0
+BRK-A.US,D,19960417,000000,33000,33000,32400,32500,330,0
+BRK-A.US,D,19960418,000000,32600,33000,32600,33000,110,0
+BRK-A.US,D,19960419,000000,33200,33300,33200,33300,20,0
+BRK-A.US,D,19960422,000000,33300,33500,33300,33500,70,0
+BRK-A.US,D,19960423,000000,33600,33800,33400,33500,130,0
+BRK-A.US,D,19960424,000000,33400,33400,33100,33100,60,0
+BRK-A.US,D,19960425,000000,33200,33700,33200,33700,130,0
+BRK-A.US,D,19960426,000000,33800,33900,33800,33800,110,0
+BRK-A.US,D,19960429,000000,33900,34000,33600,33600,90,0
+BRK-A.US,D,19960430,000000,33500,33500,33500,33500,30,0
+BRK-A.US,D,19960501,000000,33500,33600,33500,33600,70,0
+BRK-A.US,D,19960502,000000,33600,33800,33500,33500,100,0
+BRK-A.US,D,19960503,000000,33600,33600,33550,33550,70,0
+BRK-A.US,D,19960506,000000,33500,33800,33500,33800,280,0
+BRK-A.US,D,19960507,000000,34000,35600,34000,34900,540,0
+BRK-A.US,D,19960508,000000,34700,34700,33000,33400,680,0
+BRK-A.US,D,19960509,000000,33400,36000,33100,35000,380,0
+BRK-A.US,D,19960510,000000,36000,36000,35100,35400,700,0
+BRK-A.US,D,19960513,000000,35700,35700,34850,35300,200,0
+BRK-A.US,D,19960514,000000,35600,35600,34900,35200,220,0
+BRK-A.US,D,19960515,000000,35300,35300,34650,34650,90,0
+BRK-A.US,D,19960516,000000,34800,34800,33700,33700,80,0
+BRK-A.US,D,19960517,000000,34200,34400,34000,34100,70,0
+BRK-A.US,D,19960520,000000,34300,34400,34000,34000,110,0
+BRK-A.US,D,19960521,000000,34000,34000,33700,33700,50,0
+BRK-A.US,D,19960522,000000,33500,33600,33100,33100,50,0
+BRK-A.US,D,19960523,000000,33000,33000,32900,32900,60,0
+BRK-A.US,D,19960524,000000,32800,32800,32400,32400,100,0
+BRK-A.US,D,19960528,000000,32600,33000,31800,31800,300,0
+BRK-A.US,D,19960529,000000,31500,31600,31300,31400,120,0
+BRK-A.US,D,19960530,000000,31000,31100,30400,30600,410,0
+BRK-A.US,D,19960531,000000,30100,30500,30000,30500,480,0
+BRK-A.US,D,19960603,000000,30500,30500,30100,30100,120,0
+BRK-A.US,D,19960604,000000,30100,31900,30100,31900,290,0
+BRK-A.US,D,19960605,000000,32000,32700,32000,32600,300,0
+BRK-A.US,D,19960606,000000,32700,32800,32400,32400,110,0
+BRK-A.US,D,19960607,000000,32100,32400,32000,32400,60,0
+BRK-A.US,D,19960610,000000,32600,32650,31900,31900,90,0
+BRK-A.US,D,19960611,000000,31950,32500,31950,32400,100,0
+BRK-A.US,D,19960612,000000,32500,33000,32500,33000,190,0
+BRK-A.US,D,19960613,000000,33100,33200,33100,33100,80,0
+BRK-A.US,D,19960614,000000,33100,33100,33100,33100,70,0
+BRK-A.US,D,19960617,000000,32900,32900,32650,32655,50,0
+BRK-A.US,D,19960618,000000,32600,32600,32600,32600,10,0
+BRK-A.US,D,19960619,000000,32300,32300,32200,32200,50,0
+BRK-A.US,D,19960620,000000,32000,32000,31200,31200,70,0
+BRK-A.US,D,19960621,000000,30800,31000,30700,31000,590,0
+BRK-A.US,D,19960624,000000,31100,31100,30850,30850,180,0
+BRK-A.US,D,19960625,000000,30900,31000,30200,30600,580,0
+BRK-A.US,D,19960626,000000,30800,30900,30500,30700,130,0
+BRK-A.US,D,19960627,000000,30500,30500,30100,30200,140,0
+BRK-A.US,D,19960628,000000,30500,30700,30400,30700,110,0
+BRK-A.US,D,19960701,000000,31200,31900,31200,31900,30,0
+BRK-A.US,D,19960702,000000,32500,32750,32300,32750,70,0
+BRK-A.US,D,19960703,000000,32600,32600,31750,31950,100,0
+BRK-A.US,D,19960705,000000,31500,31650,31000,31000,100,0
+BRK-A.US,D,19960708,000000,30900,32200,30800,31600,220,0
+BRK-A.US,D,19960709,000000,31500,32000,31000,32000,230,0
+BRK-A.US,D,19960710,000000,32000,32000,31400,31500,120,0
+BRK-A.US,D,19960711,000000,31300,31300,30900,31100,120,0
+BRK-A.US,D,19960712,000000,31200,31800,31200,31275,120,0
+BRK-A.US,D,19960715,000000,31200,31200,31100,31150,200,0
+BRK-A.US,D,19960716,000000,31150,31700,30500,31200,340,0
+BRK-A.US,D,19960717,000000,31150,32000,31150,31950,200,0
+BRK-A.US,D,19960718,000000,32000,32200,32000,32200,80,0
+BRK-A.US,D,19960719,000000,32200,32200,31800,31800,150,0
+BRK-A.US,D,19960722,000000,31500,31505,31500,31505,60,0
+BRK-A.US,D,19960723,000000,31500,31800,31000,31000,100,0
+BRK-A.US,D,19960724,000000,30700,30700,30700,30700,10,0
+BRK-A.US,D,19960725,000000,30800,31100,30800,30800,160,0
+BRK-A.US,D,19960726,000000,30600,31400,30500,31400,120,0
+BRK-A.US,D,19960729,000000,31200,31200,31100,31100,30,0
+BRK-A.US,D,19960730,000000,31100,31300,30800,30800,280,0
+BRK-A.US,D,19960731,000000,30700,30900,30500,30900,260,0
+BRK-A.US,D,19960801,000000,30800,31000,30700,31000,150,0
+BRK-A.US,D,19960802,000000,31200,31400,31000,31400,100,0
+BRK-A.US,D,19960805,000000,31500,31500,31300,31300,50,0
+BRK-A.US,D,19960806,000000,30900,31200,30800,31200,120,0
+BRK-A.US,D,19960807,000000,31200,31200,30900,31200,80,0
+BRK-A.US,D,19960808,000000,31100,31200,31100,31200,30,0
+BRK-A.US,D,19960809,000000,31000,31200,31000,31100,100,0
+BRK-A.US,D,19960812,000000,31100,31200,31100,31200,70,0
+BRK-A.US,D,19960813,000000,31000,31025,31000,31000,110,0
+BRK-A.US,D,19960814,000000,31100,32500,31100,32500,340,0
+BRK-A.US,D,19960815,000000,32400,33400,32400,33400,300,0
+BRK-A.US,D,19960816,000000,33400,33500,32900,32900,120,0
+BRK-A.US,D,19960819,000000,33100,33100,32400,32400,90,0
+BRK-A.US,D,19960820,000000,32500,32600,31800,32000,100,0
+BRK-A.US,D,19960821,000000,32000,32000,32000,32000,10,0
+BRK-A.US,D,19960822,000000,32200,32200,31800,31800,80,0
+BRK-A.US,D,19960823,000000,32000,32000,32000,32000,10,0
+BRK-A.US,D,19960826,000000,31900,31900,31600,31700,40,0
+BRK-A.US,D,19960827,000000,31800,31800,31500,31500,50,0
+BRK-A.US,D,19960828,000000,31500,31500,31300,31400,50,0
+BRK-A.US,D,19960829,000000,31200,31200,31000,31200,140,0
+BRK-A.US,D,19960830,000000,31200,31300,31000,31300,180,0
+BRK-A.US,D,19960903,000000,31100,31400,31000,31300,70,0
+BRK-A.US,D,19960904,000000,31500,31550,31500,31550,30,0
+BRK-A.US,D,19960905,000000,31400,31500,31400,31500,20,0
+BRK-A.US,D,19960906,000000,31500,31700,31500,31700,80,0
+BRK-A.US,D,19960909,000000,31700,32200,31700,32100,270,0
+BRK-A.US,D,19960910,000000,32000,32000,31700,31700,80,0
+BRK-A.US,D,19960911,000000,31800,32000,31800,32000,70,0
+BRK-A.US,D,19960912,000000,32000,32050,32000,32000,80,0
+BRK-A.US,D,19960913,000000,32200,32400,32150,32150,160,0
+BRK-A.US,D,19960916,000000,32300,32800,32100,32800,330,0
+BRK-A.US,D,19960917,000000,32600,32700,32200,32700,150,0
+BRK-A.US,D,19960918,000000,32600,32600,32500,32600,120,0
+BRK-A.US,D,19960919,000000,32500,32700,32400,32700,130,0
+BRK-A.US,D,19960920,000000,32800,32800,32800,32800,30,0
+BRK-A.US,D,19960923,000000,32600,32600,32500,32500,30,0
+BRK-A.US,D,19960924,000000,32500,32500,32200,32400,70,0
+BRK-A.US,D,19960925,000000,32300,32350,32300,32350,40,0
+BRK-A.US,D,19960926,000000,32300,32300,32200,32200,110,0
+BRK-A.US,D,19960927,000000,32100,32200,32100,32200,40,0
+BRK-A.US,D,19960930,000000,32200,32300,32150,32150,70,0
+BRK-A.US,D,19961001,000000,32100,32100,32000,32000,90,0
+BRK-A.US,D,19961002,000000,32100,32200,32000,32100,180,0
+BRK-A.US,D,19961003,000000,32200,32200,32100,32100,90,0
+BRK-A.US,D,19961004,000000,32100,32200,32100,32200,380,0
+BRK-A.US,D,19961007,000000,32200,32200,32000,32000,120,0
+BRK-A.US,D,19961008,000000,31900,32000,31800,31900,160,0
+BRK-A.US,D,19961009,000000,31800,32100,31750,31900,210,0
+BRK-A.US,D,19961010,000000,31800,31900,31800,31900,50,0
+BRK-A.US,D,19961011,000000,32000,32100,32000,32100,140,0
+BRK-A.US,D,19961014,000000,32000,32000,31900,31900,120,0
+BRK-A.US,D,19961015,000000,31800,31800,31500,31700,1440,0
+BRK-A.US,D,19961016,000000,31800,32300,31800,32300,190,0
+BRK-A.US,D,19961017,000000,32300,32500,32300,32500,130,0
+BRK-A.US,D,19961018,000000,32600,32700,32500,32500,90,0
+BRK-A.US,D,19961021,000000,32500,32500,32200,32300,70,0
+BRK-A.US,D,19961022,000000,32500,32700,32500,32600,220,0
+BRK-A.US,D,19961023,000000,32400,32400,32200,32400,100,0
+BRK-A.US,D,19961024,000000,32500,32600,32500,32600,40,0
+BRK-A.US,D,19961025,000000,32700,32800,32700,32700,50,0
+BRK-A.US,D,19961028,000000,32700,32700,32550,32550,90,0
+BRK-A.US,D,19961029,000000,32400,32450,32300,32400,410,0
+BRK-A.US,D,19961030,000000,32350,32450,32350,32450,30,0
+BRK-A.US,D,19961031,000000,32350,32400,32350,32400,40,0
+BRK-A.US,D,19961101,000000,32600,32600,32350,32350,50,0
+BRK-A.US,D,19961104,000000,32300,32500,32300,32350,70,0
+BRK-A.US,D,19961105,000000,32700,33100,32700,33000,290,0
+BRK-A.US,D,19961106,000000,33100,33200,32700,32900,150,0
+BRK-A.US,D,19961107,000000,32900,33000,32800,32800,140,0
+BRK-A.US,D,19961108,000000,32800,32900,32700,32900,80,0
+BRK-A.US,D,19961111,000000,32800,33100,32800,33100,250,0
+BRK-A.US,D,19961112,000000,33200,33700,33200,33500,240,0
+BRK-A.US,D,19961113,000000,33800,33900,33200,33300,380,0
+BRK-A.US,D,19961114,000000,33400,33400,33400,33400,10,0
+BRK-A.US,D,19961115,000000,33300,33300,32900,33000,150,0
+BRK-A.US,D,19961118,000000,33000,33200,33000,33200,200,0
+BRK-A.US,D,19961119,000000,33200,33400,33200,33400,50,0
+BRK-A.US,D,19961120,000000,33400,33400,33400,33400,10,0
+BRK-A.US,D,19961121,000000,33400,33400,33200,33200,50,0
+BRK-A.US,D,19961122,000000,33300,33300,33100,33200,70,0
+BRK-A.US,D,19961125,000000,33000,33200,33000,33200,170,0
+BRK-A.US,D,19961126,000000,33100,33100,32700,32700,520,0
+BRK-A.US,D,19961127,000000,32700,33200,32700,33200,100,0
+BRK-A.US,D,19961129,000000,33000,33200,33000,33200,60,0
+BRK-A.US,D,19961202,000000,33200,33400,33100,33300,190,0
+BRK-A.US,D,19961203,000000,33200,33200,32900,33000,100,0
+BRK-A.US,D,19961204,000000,32800,32800,32700,32700,70,0
+BRK-A.US,D,19961205,000000,32600,32800,32600,32800,80,0
+BRK-A.US,D,19961206,000000,32600,32900,32200,32600,200,0
+BRK-A.US,D,19961209,000000,33000,33200,33000,33200,170,0
+BRK-A.US,D,19961210,000000,33200,33400,33200,33200,220,0
+BRK-A.US,D,19961211,000000,33100,33500,33100,33300,200,0
+BRK-A.US,D,19961212,000000,33400,33500,33000,33100,240,0
+BRK-A.US,D,19961213,000000,32900,33100,32900,33000,120,0
+BRK-A.US,D,19961216,000000,32900,33100,32900,32900,180,0
+BRK-A.US,D,19961217,000000,32700,32800,32600,32700,300,0
+BRK-A.US,D,19961218,000000,32900,33100,32900,33100,130,0
+BRK-A.US,D,19961219,000000,33200,33600,33100,33600,240,0
+BRK-A.US,D,19961220,000000,33400,33700,33400,33510,340,0
+BRK-A.US,D,19961223,000000,33300,33300,33100,33100,50,0
+BRK-A.US,D,19961224,000000,33100,33600,33100,33600,200,0
+BRK-A.US,D,19961226,000000,33700,36500,33700,34700,530,0
+BRK-A.US,D,19961227,000000,34600,34600,34500,34600,70,0
+BRK-A.US,D,19961230,000000,34500,34600,34100,34400,190,0
+BRK-A.US,D,19961231,000000,34400,34400,34000,34100,290,0
+BRK-A.US,D,19970102,000000,33900,33900,33200,33400,210,0
+BRK-A.US,D,19970103,000000,33400,33800,33400,33700,190,0
+BRK-A.US,D,19970106,000000,33600,33600,33500,33500,50,0
+BRK-A.US,D,19970107,000000,33400,33400,33200,33200,140,0
+BRK-A.US,D,19970108,000000,33500,33500,33000,33300,200,0
+BRK-A.US,D,19970109,000000,33300,33700,33300,33700,170,0
+BRK-A.US,D,19970110,000000,33500,33650,33400,33650,150,0
+BRK-A.US,D,19970113,000000,33450,33600,33300,33300,190,0
+BRK-A.US,D,19970114,000000,33500,34800,33500,34300,410,0
+BRK-A.US,D,19970115,000000,34200,34500,34000,34300,240,0
+BRK-A.US,D,19970116,000000,34500,34500,34300,34300,170,0
+BRK-A.US,D,19970117,000000,34305,34700,34305,34700,230,0
+BRK-A.US,D,19970120,000000,34600,34850,34300,34650,190,0
+BRK-A.US,D,19970121,000000,34700,34800,34500,34700,290,0
+BRK-A.US,D,19970122,000000,34800,35100,34600,34900,240,0
+BRK-A.US,D,19970123,000000,34700,34900,34500,34500,170,0
+BRK-A.US,D,19970124,000000,34400,34400,34000,34100,270,0
+BRK-A.US,D,19970127,000000,34100,34300,33900,33900,120,0
+BRK-A.US,D,19970128,000000,34100,34200,33900,33900,240,0
+BRK-A.US,D,19970129,000000,34000,34800,34000,34800,130,0
+BRK-A.US,D,19970130,000000,34800,34900,34600,34600,80,0
+BRK-A.US,D,19970131,000000,34400,34800,34400,34800,120,0
+BRK-A.US,D,19970203,000000,34700,34800,34500,34800,110,0
+BRK-A.US,D,19970204,000000,34800,35000,34800,34900,80,0
+BRK-A.US,D,19970205,000000,35100,35800,35100,35300,260,0
+BRK-A.US,D,19970206,000000,35400,35400,35100,35200,50,0
+BRK-A.US,D,19970207,000000,35400,36000,35400,35800,460,0
+BRK-A.US,D,19970210,000000,35900,36000,35900,36000,40,0
+BRK-A.US,D,19970211,000000,36000,36000,35700,35800,50,0
+BRK-A.US,D,19970212,000000,35600,36500,35600,36400,210,0
+BRK-A.US,D,19970213,000000,36800,37400,36800,37000,270,0
+BRK-A.US,D,19970214,000000,37000,37000,36400,36400,130,0
+BRK-A.US,D,19970218,000000,36100,36100,35700,35700,200,0
+BRK-A.US,D,19970219,000000,36000,36300,35600,36300,780,0
+BRK-A.US,D,19970220,000000,36500,36500,35900,35900,110,0
+BRK-A.US,D,19970221,000000,36000,36300,35800,36000,160,0
+BRK-A.US,D,19970224,000000,36000,36100,35900,36100,50,0
+BRK-A.US,D,19970225,000000,36200,36200,36000,36200,110,0
+BRK-A.US,D,19970226,000000,36200,36200,36000,36000,90,0
+BRK-A.US,D,19970227,000000,35900,36000,35800,35900,90,0
+BRK-A.US,D,19970228,000000,35500,35550,35350,35500,130,0
+BRK-A.US,D,19970303,000000,35400,36000,35400,36000,170,0
+BRK-A.US,D,19970304,000000,36000,36100,35800,35800,70,0
+BRK-A.US,D,19970305,000000,35900,36300,35900,36300,60,0
+BRK-A.US,D,19970306,000000,36500,37600,36300,36400,270,0
+BRK-A.US,D,19970307,000000,37000,37400,36900,37300,200,0
+BRK-A.US,D,19970310,000000,37200,37300,36800,37300,220,0
+BRK-A.US,D,19970311,000000,37200,37200,36900,37200,130,0
+BRK-A.US,D,19970312,000000,37300,37700,37300,37300,200,0
+BRK-A.US,D,19970313,000000,37200,37200,36800,36800,90,0
+BRK-A.US,D,19970314,000000,36900,37300,36900,36900,80,0
+BRK-A.US,D,19970317,000000,36700,36700,36200,36400,370,0
+BRK-A.US,D,19970318,000000,36300,36500,36000,36200,280,0
+BRK-A.US,D,19970319,000000,36200,37300,36200,37300,200,0
+BRK-A.US,D,19970320,000000,37000,37300,37000,37100,90,0
+BRK-A.US,D,19970321,000000,37200,37400,37200,37400,210,0
+BRK-A.US,D,19970324,000000,37400,37400,36600,37100,200,0
+BRK-A.US,D,19970325,000000,37000,37800,36900,37600,290,0
+BRK-A.US,D,19970326,000000,37700,37700,37700,37700,130,0
+BRK-A.US,D,19970327,000000,37800,37900,37300,37300,180,0
+BRK-A.US,D,19970331,000000,37500,37500,36200,36200,420,0
+BRK-A.US,D,19970401,000000,36400,36400,36200,36400,130,0
+BRK-A.US,D,19970402,000000,36400,36400,36100,36100,180,0
+BRK-A.US,D,19970403,000000,36000,36200,35900,36000,70,0
+BRK-A.US,D,19970404,000000,36100,36700,36000,36600,140,0
+BRK-A.US,D,19970407,000000,36700,37800,36700,37700,370,0
+BRK-A.US,D,19970408,000000,37500,37700,37500,37600,160,0
+BRK-A.US,D,19970409,000000,37300,37300,36600,37000,580,0
+BRK-A.US,D,19970410,000000,37100,37300,37100,37300,120,0
+BRK-A.US,D,19970411,000000,37300,37300,36300,36800,240,0
+BRK-A.US,D,19970414,000000,36900,37200,36600,37100,230,0
+BRK-A.US,D,19970415,000000,37300,37600,37300,37600,360,0
+BRK-A.US,D,19970416,000000,37500,37800,37300,37800,160,0
+BRK-A.US,D,19970417,000000,37800,37900,37700,37700,90,0
+BRK-A.US,D,19970418,000000,37700,37900,37400,37900,190,0
+BRK-A.US,D,19970421,000000,37900,37900,37700,37700,30,0
+BRK-A.US,D,19970422,000000,37600,37900,37600,37600,530,0
+BRK-A.US,D,19970423,000000,37800,37900,37700,37700,130,0
+BRK-A.US,D,19970424,000000,37700,37800,37600,37600,260,0
+BRK-A.US,D,19970425,000000,37500,37750,37500,37750,40,0
+BRK-A.US,D,19970428,000000,37800,37900,37600,37900,230,0
+BRK-A.US,D,19970429,000000,38000,38500,37900,38000,310,0
+BRK-A.US,D,19970430,000000,38000,38000,37900,38000,200,0
+BRK-A.US,D,19970501,000000,38000,38000,37700,37700,330,0
+BRK-A.US,D,19970502,000000,37700,38000,37700,38000,220,0
+BRK-A.US,D,19970505,000000,38100,39100,38100,39000,150,0
+BRK-A.US,D,19970506,000000,39400,39700,39400,39500,230,0
+BRK-A.US,D,19970507,000000,39500,39500,39000,39000,110,0
+BRK-A.US,D,19970508,000000,38700,39800,38700,39600,310,0
+BRK-A.US,D,19970509,000000,39500,39600,39300,39400,80,0
+BRK-A.US,D,19970512,000000,39600,39800,39300,39700,340,0
+BRK-A.US,D,19970513,000000,39700,39900,39700,39900,120,0
+BRK-A.US,D,19970514,000000,39900,40100,39900,39900,200,0
+BRK-A.US,D,19970515,000000,39800,39800,39700,39700,130,0
+BRK-A.US,D,19970516,000000,39900,40000,39700,40000,160,0
+BRK-A.US,D,19970519,000000,39900,40100,39900,40000,90,0
+BRK-A.US,D,19970520,000000,40000,40300,39600,40300,250,0
+BRK-A.US,D,19970521,000000,40500,41400,40500,41400,150,0
+BRK-A.US,D,19970522,000000,42000,42200,42000,42100,330,0
+BRK-A.US,D,19970523,000000,42200,43000,42200,42700,370,0
+BRK-A.US,D,19970527,000000,42700,44100,42700,43000,510,0
+BRK-A.US,D,19970528,000000,43000,43000,42600,42600,190,0
+BRK-A.US,D,19970529,000000,42400,42500,42100,42300,140,0
+BRK-A.US,D,19970530,000000,42200,43000,42200,43000,80,0
+BRK-A.US,D,19970602,000000,43200,43600,43000,43000,310,0
+BRK-A.US,D,19970603,000000,43000,43000,42800,42800,70,0
+BRK-A.US,D,19970604,000000,43100,43600,43100,43500,160,0
+BRK-A.US,D,19970605,000000,43700,44600,43700,44600,150,0
+BRK-A.US,D,19970606,000000,44800,45800,44800,45400,320,0
+BRK-A.US,D,19970609,000000,45700,46200,45700,46000,230,0
+BRK-A.US,D,19970610,000000,46400,47000,46100,46900,390,0
+BRK-A.US,D,19970611,000000,47000,47300,46900,47005,370,0
+BRK-A.US,D,19970612,000000,47400,47600,47100,47500,280,0
+BRK-A.US,D,19970613,000000,48000,48600,47900,48600,320,0
+BRK-A.US,D,19970616,000000,48100,48100,45500,46100,580,0
+BRK-A.US,D,19970617,000000,46300,46600,46000,46400,200,0
+BRK-A.US,D,19970618,000000,46700,47400,46600,47400,170,0
+BRK-A.US,D,19970619,000000,47800,47900,47700,47900,160,0
+BRK-A.US,D,19970620,000000,47900,47900,47000,47000,190,0
+BRK-A.US,D,19970623,000000,47100,47400,47100,47400,40,0
+BRK-A.US,D,19970624,000000,47500,47900,47500,47800,190,0
+BRK-A.US,D,19970625,000000,47900,47900,47700,47700,230,0
+BRK-A.US,D,19970626,000000,47800,47800,47400,47500,110,0
+BRK-A.US,D,19970627,000000,47700,47700,47500,47600,60,0
+BRK-A.US,D,19970630,000000,47500,47500,47000,47200,120,0
+BRK-A.US,D,19970701,000000,47400,47400,47200,47400,110,0
+BRK-A.US,D,19970702,000000,47500,47600,47500,47600,100,0
+BRK-A.US,D,19970703,000000,47400,47400,47100,47200,70,0
+BRK-A.US,D,19970707,000000,47500,47500,47100,47500,90,0
+BRK-A.US,D,19970708,000000,47600,47700,47400,47700,120,0
+BRK-A.US,D,19970709,000000,47600,47600,47400,47400,90,0
+BRK-A.US,D,19970710,000000,47500,47500,47000,47100,120,0
+BRK-A.US,D,19970711,000000,46900,47200,46900,47100,120,0
+BRK-A.US,D,19970714,000000,46800,46800,46000,46400,220,0
+BRK-A.US,D,19970715,000000,46500,46500,46200,46400,60,0
+BRK-A.US,D,19970716,000000,46700,48300,46700,47800,280,0
+BRK-A.US,D,19970717,000000,47805,47805,47100,47200,100,0
+BRK-A.US,D,19970718,000000,47000,47000,46200,46400,100,0
+BRK-A.US,D,19970721,000000,46500,47200,46500,47200,190,0
+BRK-A.US,D,19970722,000000,47500,48100,47200,48100,130,0
+BRK-A.US,D,19970723,000000,48100,48100,47600,47700,70,0
+BRK-A.US,D,19970724,000000,47600,47700,47500,47700,50,0
+BRK-A.US,D,19970725,000000,47700,47700,47700,47700,10,0
+BRK-A.US,D,19970728,000000,47800,47800,47600,47600,60,0
+BRK-A.US,D,19970729,000000,47500,47700,47300,47700,100,0
+BRK-A.US,D,19970730,000000,47800,48000,47600,47700,140,0
+BRK-A.US,D,19970731,000000,47500,47500,47200,47200,130,0
+BRK-A.US,D,19970801,000000,47500,47500,47400,47500,110,0
+BRK-A.US,D,19970804,000000,47600,47600,47300,47300,60,0
+BRK-A.US,D,19970805,000000,47100,47200,47100,47200,60,0
+BRK-A.US,D,19970806,000000,47400,47400,47000,47000,130,0
+BRK-A.US,D,19970807,000000,47200,47200,46900,46900,40,0
+BRK-A.US,D,19970808,000000,46600,46600,45500,45500,220,0
+BRK-A.US,D,19970811,000000,45300,45300,44000,44700,300,0
+BRK-A.US,D,19970812,000000,44600,44600,44400,44600,100,0
+BRK-A.US,D,19970813,000000,44700,44700,44300,44600,100,0
+BRK-A.US,D,19970814,000000,44700,44700,44600,44700,80,0
+BRK-A.US,D,19970815,000000,44400,44800,44000,44600,320,0
+BRK-A.US,D,19970818,000000,44605,44700,44300,44505,270,0
+BRK-A.US,D,19970819,000000,44700,45700,44700,45000,490,0
+BRK-A.US,D,19970820,000000,44600,45000,44600,44800,100,0
+BRK-A.US,D,19970821,000000,44600,44600,43800,43900,150,0
+BRK-A.US,D,19970822,000000,43500,43500,42400,43200,280,0
+BRK-A.US,D,19970825,000000,43700,43800,43500,43500,170,0
+BRK-A.US,D,19970826,000000,43500,43500,43500,43500,10,0
+BRK-A.US,D,19970827,000000,43100,43100,43000,43000,30,0
+BRK-A.US,D,19970828,000000,42800,42800,42000,42000,360,0
+BRK-A.US,D,19970829,000000,41700,41700,41300,41500,150,0
+BRK-A.US,D,19970902,000000,41600,42200,41600,42200,450,0
+BRK-A.US,D,19970903,000000,42300,43800,42300,43800,240,0
+BRK-A.US,D,19970904,000000,43600,43650,43300,43650,230,0
+BRK-A.US,D,19970905,000000,43800,43900,43600,43800,120,0
+BRK-A.US,D,19970908,000000,43700,43705,42800,43100,170,0
+BRK-A.US,D,19970909,000000,43400,43500,43100,43500,110,0
+BRK-A.US,D,19970910,000000,43600,43600,42700,42700,170,0
+BRK-A.US,D,19970911,000000,42600,42600,41800,42000,90,0
+BRK-A.US,D,19970912,000000,42400,42500,42200,42500,120,0
+BRK-A.US,D,19970915,000000,42500,42700,42500,42600,50,0
+BRK-A.US,D,19970916,000000,42900,44100,42700,44100,160,0
+BRK-A.US,D,19970917,000000,44600,45000,43900,44300,260,0
+BRK-A.US,D,19970918,000000,44400,44400,43800,44200,70,0
+BRK-A.US,D,19970919,000000,44200,44500,44100,44500,40,0
+BRK-A.US,D,19970922,000000,44400,44600,44100,44600,170,0
+BRK-A.US,D,19970923,000000,44700,45100,44300,45100,210,0
+BRK-A.US,D,19970924,000000,45500,45500,44800,45000,200,0
+BRK-A.US,D,19970925,000000,45200,45200,44900,44900,40,0
+BRK-A.US,D,19970926,000000,44900,45000,44900,44900,40,0
+BRK-A.US,D,19970929,000000,44700,44800,44600,44800,60,0
+BRK-A.US,D,19970930,000000,44800,44800,44800,44800,30,0
+BRK-A.US,D,19971001,000000,44800,44900,44800,44800,70,0
+BRK-A.US,D,19971002,000000,44900,46600,44900,46600,170,0
+BRK-A.US,D,19971003,000000,46800,47200,46000,46000,210,0
+BRK-A.US,D,19971006,000000,46200,46200,45900,46100,70,0
+BRK-A.US,D,19971007,000000,45900,46100,45900,46100,130,0
+BRK-A.US,D,19971008,000000,46100,46100,45600,45650,70,0
+BRK-A.US,D,19971009,000000,45600,45600,45600,45600,30,0
+BRK-A.US,D,19971010,000000,45300,45300,45000,45000,80,0
+BRK-A.US,D,19971013,000000,44700,44700,44500,44500,30,0
+BRK-A.US,D,19971014,000000,44500,45000,44500,45000,130,0
+BRK-A.US,D,19971015,000000,45300,45600,45300,45400,70,0
+BRK-A.US,D,19971016,000000,45500,45500,45200,45200,150,0
+BRK-A.US,D,19971017,000000,45200,45200,44600,44700,100,0
+BRK-A.US,D,19971020,000000,44500,44600,44400,44600,50,0
+BRK-A.US,D,19971021,000000,44900,45100,44800,45000,90,0
+BRK-A.US,D,19971022,000000,44900,44900,44700,44800,50,0
+BRK-A.US,D,19971023,000000,44400,44500,44200,44500,90,0
+BRK-A.US,D,19971024,000000,44800,44900,44600,44800,120,0
+BRK-A.US,D,19971027,000000,44900,45100,43300,43300,210,0
+BRK-A.US,D,19971028,000000,42500,45100,42500,44900,410,0
+BRK-A.US,D,19971029,000000,45300,45300,44400,44500,300,0
+BRK-A.US,D,19971030,000000,44200,44500,44000,44000,110,0
+BRK-A.US,D,19971031,000000,44400,44500,43700,43700,220,0
+BRK-A.US,D,19971103,000000,43900,44300,43900,44300,40,0
+BRK-A.US,D,19971104,000000,44000,44200,43800,44200,110,0
+BRK-A.US,D,19971105,000000,44200,44600,43800,44200,220,0
+BRK-A.US,D,19971106,000000,44100,44100,44100,44100,10,0
+BRK-A.US,D,19971107,000000,43800,44100,43700,43800,80,0
+BRK-A.US,D,19971110,000000,44100,44100,44000,44100,60,0
+BRK-A.US,D,19971111,000000,44000,44000,43700,43800,90,0
+BRK-A.US,D,19971112,000000,44100,44100,43800,43800,90,0
+BRK-A.US,D,19971113,000000,43900,44000,43900,43900,30,0
+BRK-A.US,D,19971114,000000,44100,44400,44100,44400,70,0
+BRK-A.US,D,19971117,000000,44600,46400,44600,45900,250,0
+BRK-A.US,D,19971118,000000,45900,46000,45900,45900,50,0
+BRK-A.US,D,19971119,000000,45905,45905,45700,45705,40,0
+BRK-A.US,D,19971120,000000,45900,46100,45900,46100,520,0
+BRK-A.US,D,19971121,000000,46100,46100,44000,44500,360,0
+BRK-A.US,D,19971124,000000,44500,44700,44500,44700,50,0
+BRK-A.US,D,19971125,000000,44800,44800,44800,44800,20,0
+BRK-A.US,D,19971126,000000,44900,45000,44400,44500,90,0
+BRK-A.US,D,19971128,000000,44800,45300,44800,45300,100,0
+BRK-A.US,D,19971201,000000,45600,46300,45600,46000,180,0
+BRK-A.US,D,19971202,000000,45800,46500,45800,46300,140,0
+BRK-A.US,D,19971203,000000,46200,46300,46200,46200,80,0
+BRK-A.US,D,19971204,000000,46200,46600,46200,46400,50,0
+BRK-A.US,D,19971205,000000,46500,46800,46500,46800,30,0
+BRK-A.US,D,19971208,000000,47100,47100,46400,46700,170,0
+BRK-A.US,D,19971209,000000,46700,46800,46400,46400,120,0
+BRK-A.US,D,19971210,000000,46200,46200,46000,46000,20,0
+BRK-A.US,D,19971211,000000,45700,45700,45600,45600,30,0
+BRK-A.US,D,19971212,000000,45700,45700,45600,45700,60,0
+BRK-A.US,D,19971215,000000,46000,46100,45800,46000,100,0
+BRK-A.US,D,19971216,000000,45900,46300,45900,46100,170,0
+BRK-A.US,D,19971217,000000,46400,46400,46000,46200,160,0
+BRK-A.US,D,19971218,000000,46100,46100,46000,46000,80,0
+BRK-A.US,D,19971219,000000,45900,46100,44800,46000,310,0
+BRK-A.US,D,19971222,000000,46000,46000,45700,45700,130,0
+BRK-A.US,D,19971223,000000,45600,45800,45600,45800,30,0
+BRK-A.US,D,19971224,000000,46000,46100,45700,45700,70,0
+BRK-A.US,D,19971226,000000,45900,46000,45900,46000,20,0
+BRK-A.US,D,19971229,000000,46000,46200,45800,46000,150,0
+BRK-A.US,D,19971230,000000,45800,46100,45700,46000,90,0
+BRK-A.US,D,19971231,000000,45800,46000,45800,46000,120,0
+BRK-A.US,D,19980102,000000,46000,46000,45800,45900,80,0
+BRK-A.US,D,19980105,000000,46400,46600,46000,46600,170,0
+BRK-A.US,D,19980106,000000,46500,46700,46000,46600,320,0
+BRK-A.US,D,19980107,000000,46500,47500,46100,47500,390,0
+BRK-A.US,D,19980108,000000,47300,47400,46900,47400,90,0
+BRK-A.US,D,19980109,000000,47500,47600,47000,47000,230,0
+BRK-A.US,D,19980112,000000,46200,46700,46200,46700,230,0
+BRK-A.US,D,19980113,000000,46800,47000,46700,47000,230,0
+BRK-A.US,D,19980114,000000,47000,47000,46700,46900,300,0
+BRK-A.US,D,19980115,000000,46800,47200,46800,47200,170,0
+BRK-A.US,D,19980116,000000,47300,47600,47200,47600,200,0
+BRK-A.US,D,19980120,000000,48100,49100,48000,49100,160,0
+BRK-A.US,D,19980121,000000,49600,50100,49600,50000,230,0
+BRK-A.US,D,19980122,000000,49800,49900,49300,49300,110,0
+BRK-A.US,D,19980123,000000,49400,49600,49300,49500,150,0
+BRK-A.US,D,19980126,000000,49400,49400,49200,49205,60,0
+BRK-A.US,D,19980127,000000,49300,49850,49300,49850,300,0
+BRK-A.US,D,19980128,000000,49900,49900,49900,49900,120,0
+BRK-A.US,D,19980129,000000,50000,50500,50000,50500,390,0
+BRK-A.US,D,19980130,000000,50500,50500,50200,50300,150,0
+BRK-A.US,D,19980202,000000,50800,52000,50800,51900,240,0
+BRK-A.US,D,19980203,000000,52200,52600,52000,52600,270,0
+BRK-A.US,D,19980204,000000,52600,52800,52600,52800,250,0
+BRK-A.US,D,19980205,000000,52900,53400,52900,53100,420,0
+BRK-A.US,D,19980206,000000,53400,53700,53400,53400,300,0
+BRK-A.US,D,19980209,000000,53500,53500,53400,53475,390,0
+BRK-A.US,D,19980210,000000,53475,53600,53400,53600,250,0
+BRK-A.US,D,19980211,000000,53900,54300,53700,54000,280,0
+BRK-A.US,D,19980212,000000,54000,54000,53500,53800,160,0
+BRK-A.US,D,19980213,000000,53600,53900,53600,53900,80,0
+BRK-A.US,D,19980217,000000,54600,55000,54600,54800,230,0
+BRK-A.US,D,19980218,000000,54805,54805,54805,54805,60,0
+BRK-A.US,D,19980219,000000,54800,54800,54600,54700,130,0
+BRK-A.US,D,19980220,000000,54800,54900,54800,54900,120,0
+BRK-A.US,D,19980223,000000,55000,55600,54900,55600,260,0
+BRK-A.US,D,19980224,000000,55600,55700,54900,54900,290,0
+BRK-A.US,D,19980225,000000,55100,55400,55100,55400,90,0
+BRK-A.US,D,19980226,000000,55400,55400,55100,55400,110,0
+BRK-A.US,D,19980227,000000,55400,55800,55400,55800,120,0
+BRK-A.US,D,19980302,000000,55900,56400,55900,56400,150,0
+BRK-A.US,D,19980303,000000,56100,56900,56100,56900,210,0
+BRK-A.US,D,19980304,000000,57200,57500,56900,57500,220,0
+BRK-A.US,D,19980305,000000,57500,57800,57300,57800,160,0
+BRK-A.US,D,19980306,000000,58100,59600,58100,59000,390,0
+BRK-A.US,D,19980309,000000,59200,59600,58700,58710,380,0
+BRK-A.US,D,19980310,000000,59000,60000,58800,60000,150,0
+BRK-A.US,D,19980311,000000,60000,62000,60000,61900,390,0
+BRK-A.US,D,19980312,000000,61800,61800,60000,61200,340,0
+BRK-A.US,D,19980313,000000,61000,61200,59300,59300,320,0
+BRK-A.US,D,19980316,000000,62000,62200,60700,61200,470,0
+BRK-A.US,D,19980317,000000,62000,63300,61800,63300,300,0
+BRK-A.US,D,19980318,000000,63400,64600,63400,64600,310,0
+BRK-A.US,D,19980319,000000,65000,67900,65000,67400,700,0
+BRK-A.US,D,19980320,000000,68200,69500,68200,68800,560,0
+BRK-A.US,D,19980323,000000,68400,68400,67200,67200,380,0
+BRK-A.US,D,19980324,000000,66800,66800,64800,65900,350,0
+BRK-A.US,D,19980325,000000,66200,66800,66000,66100,380,0
+BRK-A.US,D,19980326,000000,66200,67000,66200,67000,190,0
+BRK-A.US,D,19980327,000000,67400,67900,67200,67600,150,0
+BRK-A.US,D,19980330,000000,67700,67700,66300,66300,200,0
+BRK-A.US,D,19980331,000000,66800,67300,66800,67200,120,0
+BRK-A.US,D,19980401,000000,67500,67500,67000,67500,200,0
+BRK-A.US,D,19980402,000000,67500,67500,67000,67000,80,0
+BRK-A.US,D,19980403,000000,67500,67700,67500,67700,190,0
+BRK-A.US,D,19980406,000000,68000,68500,67600,68500,180,0
+BRK-A.US,D,19980407,000000,68700,68700,68400,68600,110,0
+BRK-A.US,D,19980408,000000,68900,69600,68900,69400,110,0
+BRK-A.US,D,19980409,000000,69900,70000,69500,70000,270,0
+BRK-A.US,D,19980413,000000,69000,70000,69000,70000,360,0
+BRK-A.US,D,19980414,000000,70400,70700,70200,70500,280,0
+BRK-A.US,D,19980415,000000,70800,71000,70500,70950,270,0
+BRK-A.US,D,19980416,000000,70700,70700,70500,70500,100,0
+BRK-A.US,D,19980417,000000,70505,70505,70505,70505,140,0
+BRK-A.US,D,19980420,000000,70700,70800,70200,70400,130,0
+BRK-A.US,D,19980421,000000,69900,69900,68700,68700,220,0
+BRK-A.US,D,19980422,000000,68500,68500,67000,67000,220,0
+BRK-A.US,D,19980423,000000,66400,66400,66300,66300,70,0
+BRK-A.US,D,19980424,000000,66300,68400,66300,68100,230,0
+BRK-A.US,D,19980427,000000,67200,67200,65800,66800,140,0
+BRK-A.US,D,19980428,000000,67100,68200,67100,67300,160,0
+BRK-A.US,D,19980429,000000,67300,68000,67300,68000,310,0
+BRK-A.US,D,19980430,000000,68800,69400,68500,68600,260,0
+BRK-A.US,D,19980501,000000,68900,69500,68900,69300,90,0
+BRK-A.US,D,19980504,000000,70000,70000,68000,69100,490,0
+BRK-A.US,D,19980505,000000,69500,69700,69100,69100,160,0
+BRK-A.US,D,19980506,000000,69600,69800,69200,69600,240,0
+BRK-A.US,D,19980507,000000,69875,69900,69600,69900,120,0
+BRK-A.US,D,19980508,000000,69800,70000,69700,70000,240,0
+BRK-A.US,D,19980511,000000,70500,70500,70200,70400,110,0
+BRK-A.US,D,19980512,000000,70200,70400,70000,70100,180,0
+BRK-A.US,D,19980513,000000,70600,70800,70600,70800,140,0
+BRK-A.US,D,19980514,000000,70900,72500,70900,72100,220,0
+BRK-A.US,D,19980515,000000,73800,74500,73200,74000,460,0
+BRK-A.US,D,19980518,000000,74400,74600,72200,72205,200,0
+BRK-A.US,D,19980519,000000,73400,73500,71100,72100,410,0
+BRK-A.US,D,19980520,000000,72500,72500,72000,72200,160,0
+BRK-A.US,D,19980521,000000,72400,72400,72100,72400,150,0
+BRK-A.US,D,19980522,000000,72400,72400,70700,71200,170,0
+BRK-A.US,D,19980526,000000,72000,72000,71400,71405,120,0
+BRK-A.US,D,19980527,000000,70600,70600,70000,70000,180,0
+BRK-A.US,D,19980528,000000,70000,70000,69800,70000,220,0
+BRK-A.US,D,19980529,000000,70000,70700,69700,70700,200,0
+BRK-A.US,D,19980601,000000,70400,70700,70400,70500,110,0
+BRK-A.US,D,19980602,000000,70400,73700,70400,73700,250,0
+BRK-A.US,D,19980603,000000,73000,75600,73000,75600,110,0
+BRK-A.US,D,19980604,000000,75200,76000,74800,76000,220,0
+BRK-A.US,D,19980605,000000,75500,76600,75500,76600,170,0
+BRK-A.US,D,19980608,000000,77600,78400,76300,78000,380,0
+BRK-A.US,D,19980609,000000,77400,78200,77200,78000,440,0
+BRK-A.US,D,19980610,000000,77600,77600,77000,77000,50,0
+BRK-A.US,D,19980611,000000,76800,76900,76200,76600,100,0
+BRK-A.US,D,19980612,000000,76600,77000,75200,76000,150,0
+BRK-A.US,D,19980615,000000,76000,76000,74700,74900,220,0
+BRK-A.US,D,19980616,000000,75000,76900,74700,76900,310,0
+BRK-A.US,D,19980617,000000,77700,80300,77700,78500,440,0
+BRK-A.US,D,19980618,000000,79200,79200,78550,79000,240,0
+BRK-A.US,D,19980619,000000,79000,81000,79000,80900,300,0
+BRK-A.US,D,19980622,000000,83000,84000,77200,77500,2045,0
+BRK-A.US,D,19980623,000000,78300,79000,77900,78500,1510,0
+BRK-A.US,D,19980624,000000,78700,78700,78100,78200,740,0
+BRK-A.US,D,19980625,000000,78500,78500,77900,78000,1260,0
+BRK-A.US,D,19980626,000000,78000,78200,78000,78005,545,0
+BRK-A.US,D,19980629,000000,78400,78500,78300,78400,360,0
+BRK-A.US,D,19980630,000000,78400,78400,78300,78305,260,0
+BRK-A.US,D,19980701,000000,78200,78300,78000,78005,321,0
+BRK-A.US,D,19980702,000000,78200,78200,77500,77500,310,0
+BRK-A.US,D,19980706,000000,77800,78500,77500,78300,680,0
+BRK-A.US,D,19980707,000000,78400,78400,77775,77775,460,0
+BRK-A.US,D,19980708,000000,77800,78000,77400,77900,770,0
+BRK-A.US,D,19980709,000000,77890,77890,77400,77400,200,0
+BRK-A.US,D,19980710,000000,77700,77700,77100,77250,230,0
+BRK-A.US,D,19980713,000000,77200,77200,76650,76800,280,0
+BRK-A.US,D,19980714,000000,76800,77600,76800,77000,840,0
+BRK-A.US,D,19980715,000000,77000,77000,76300,76300,430,0
+BRK-A.US,D,19980716,000000,76200,76200,74700,75800,1383,0
+BRK-A.US,D,19980717,000000,75700,75900,75400,75500,860,0
+BRK-A.US,D,19980720,000000,75400,76200,75400,76200,470,0
+BRK-A.US,D,19980721,000000,76700,77000,75000,75000,470,0
+BRK-A.US,D,19980722,000000,74900,74900,73200,73450,1020,0
+BRK-A.US,D,19980723,000000,73500,73500,71700,72200,510,0
+BRK-A.US,D,19980724,000000,72500,72500,72100,72100,315,0
+BRK-A.US,D,19980727,000000,71700,71700,70300,70900,530,0
+BRK-A.US,D,19980728,000000,70500,70500,69100,69500,540,0
+BRK-A.US,D,19980729,000000,69600,69900,68700,68700,350,0
+BRK-A.US,D,19980730,000000,68700,69400,68300,69400,830,0
+BRK-A.US,D,19980731,000000,69600,70600,69400,70105,650,0
+BRK-A.US,D,19980803,000000,70300,70900,70300,70850,410,0
+BRK-A.US,D,19980804,000000,70850,70850,69400,69400,520,0
+BRK-A.US,D,19980805,000000,69300,69300,68800,69100,320,0
+BRK-A.US,D,19980806,000000,68900,68900,68000,68005,290,0
+BRK-A.US,D,19980807,000000,68005,69900,68000,69800,420,0
+BRK-A.US,D,19980810,000000,70100,70300,69600,70300,220,0
+BRK-A.US,D,19980811,000000,70000,70000,68700,68900,220,0
+BRK-A.US,D,19980812,000000,68900,69500,68400,69105,320,0
+BRK-A.US,D,19980813,000000,69200,69900,69200,69900,120,0
+BRK-A.US,D,19980814,000000,70000,70000,69700,69710,190,0
+BRK-A.US,D,19980817,000000,69500,69600,69500,69505,160,0
+BRK-A.US,D,19980818,000000,69700,71900,69700,71900,400,0
+BRK-A.US,D,19980819,000000,72100,72800,72100,72310,290,0
+BRK-A.US,D,19980820,000000,72300,72300,71400,71400,170,0
+BRK-A.US,D,19980821,000000,71200,71200,69000,69300,240,0
+BRK-A.US,D,19980824,000000,69300,69400,69300,69400,290,0
+BRK-A.US,D,19980825,000000,69500,70750,69500,70005,220,0
+BRK-A.US,D,19980826,000000,69700,70500,69700,69900,560,0
+BRK-A.US,D,19980827,000000,69000,69000,67500,67890,220,0
+BRK-A.US,D,19980828,000000,67500,67500,64300,64300,450,0
+BRK-A.US,D,19980831,000000,64000,64400,60300,60500,1140,0
+BRK-A.US,D,19980901,000000,59800,61400,57700,61400,1560,0
+BRK-A.US,D,19980902,000000,62000,65300,62000,64105,1230,0
+BRK-A.US,D,19980903,000000,63000,63000,60600,61005,390,0
+BRK-A.US,D,19980904,000000,61500,61600,59300,60000,320,0
+BRK-A.US,D,19980908,000000,64500,64500,60800,61000,770,0
+BRK-A.US,D,19980909,000000,60900,60900,59700,60100,540,0
+BRK-A.US,D,19980910,000000,57300,58200,57300,57700,520,0
+BRK-A.US,D,19980911,000000,57000,57400,57000,57400,860,0
+BRK-A.US,D,19980914,000000,58400,60300,58400,60200,880,0
+BRK-A.US,D,19980915,000000,60200,60205,59200,59200,360,0
+BRK-A.US,D,19980916,000000,59400,60800,58400,60500,1500,0
+BRK-A.US,D,19980917,000000,59800,60100,59400,59600,460,0
+BRK-A.US,D,19980918,000000,59600,59600,59000,59000,430,0
+BRK-A.US,D,19980921,000000,58200,59000,58200,59000,340,0
+BRK-A.US,D,19980922,000000,59400,59600,58800,59000,420,0
+BRK-A.US,D,19980923,000000,59400,60800,59300,60800,700,0
+BRK-A.US,D,19980924,000000,61200,61700,60900,60900,590,0
+BRK-A.US,D,19980925,000000,60500,60500,59800,60000,390,0
+BRK-A.US,D,19980928,000000,60700,61300,60500,61000,210,0
+BRK-A.US,D,19980929,000000,61000,61300,60500,61000,330,0
+BRK-A.US,D,19980930,000000,60700,60700,59600,59600,410,0
+BRK-A.US,D,19981001,000000,59000,59100,57900,57900,690,0
+BRK-A.US,D,19981002,000000,57900,59600,57700,59500,530,0
+BRK-A.US,D,19981005,000000,59000,60000,58400,60000,420,0
+BRK-A.US,D,19981006,000000,60500,61000,60200,60800,630,0
+BRK-A.US,D,19981007,000000,60600,60700,59600,59600,560,0
+BRK-A.US,D,19981008,000000,58800,59000,58200,58600,470,0
+BRK-A.US,D,19981009,000000,58800,61900,58600,61605,650,0
+BRK-A.US,D,19981012,000000,62200,66200,62000,62300,640,0
+BRK-A.US,D,19981013,000000,61800,63300,61800,62700,970,0
+BRK-A.US,D,19981014,000000,63100,65600,62900,65600,690,0
+BRK-A.US,D,19981015,000000,65400,67700,65400,67700,1000,0
+BRK-A.US,D,19981016,000000,68200,68500,66000,66500,1920,0
+BRK-A.US,D,19981019,000000,66000,67000,66000,66100,710,0
+BRK-A.US,D,19981020,000000,66300,66400,65200,65300,810,0
+BRK-A.US,D,19981021,000000,65100,65100,63700,64000,210,0
+BRK-A.US,D,19981022,000000,63600,63600,63000,63400,330,0
+BRK-A.US,D,19981023,000000,63000,63200,62700,62700,210,0
+BRK-A.US,D,19981026,000000,62800,62800,62400,62400,490,0
+BRK-A.US,D,19981027,000000,62500,62800,62300,62300,460,0
+BRK-A.US,D,19981028,000000,62300,62300,62000,62000,280,0
+BRK-A.US,D,19981029,000000,62005,63300,61805,63300,310,0
+BRK-A.US,D,19981030,000000,63700,64500,63700,64500,510,0
+BRK-A.US,D,19981102,000000,64700,65000,64600,64800,720,0
+BRK-A.US,D,19981103,000000,64890,67300,64890,67100,650,0
+BRK-A.US,D,19981104,000000,69500,69800,68600,68600,450,0
+BRK-A.US,D,19981105,000000,68400,68500,68000,68405,240,0
+BRK-A.US,D,19981106,000000,68400,68400,67900,67905,350,0
+BRK-A.US,D,19981109,000000,67705,67705,67600,67610,330,0
+BRK-A.US,D,19981110,000000,67610,67610,67215,67215,160,0
+BRK-A.US,D,19981111,000000,67220,67300,66800,66850,260,0
+BRK-A.US,D,19981112,000000,66700,66700,66300,66700,250,0
+BRK-A.US,D,19981113,000000,66900,66900,66400,66400,120,0
+BRK-A.US,D,19981116,000000,66500,66900,66200,66500,180,0
+BRK-A.US,D,19981117,000000,66400,66900,66300,66900,350,0
+BRK-A.US,D,19981118,000000,67000,67000,66800,66950,190,0
+BRK-A.US,D,19981119,000000,66950,67100,66925,67000,220,0
+BRK-A.US,D,19981120,000000,67200,67400,67200,67400,410,0
+BRK-A.US,D,19981123,000000,67500,70100,67500,70100,480,0
+BRK-A.US,D,19981124,000000,69700,69700,69000,69300,340,0
+BRK-A.US,D,19981125,000000,69300,69400,69300,69300,250,0
+BRK-A.US,D,19981127,000000,69600,69600,69500,69500,90,0
+BRK-A.US,D,19981130,000000,69000,69000,67900,67900,50,0
+BRK-A.US,D,19981201,000000,67200,68300,66800,68055,230,0
+BRK-A.US,D,19981202,000000,67855,67855,67300,67305,310,0
+BRK-A.US,D,19981203,000000,67305,68000,67000,67000,350,0
+BRK-A.US,D,19981204,000000,67400,67400,66600,66800,360,0
+BRK-A.US,D,19981207,000000,67000,67200,66600,66600,110,0
+BRK-A.US,D,19981208,000000,66600,66600,65000,65400,200,0
+BRK-A.US,D,19981209,000000,65200,65200,64000,64000,310,0
+BRK-A.US,D,19981210,000000,64000,64000,63005,63005,120,0
+BRK-A.US,D,19981211,000000,60500,62000,60500,60800,590,0
+BRK-A.US,D,19981214,000000,60600,63200,60200,62800,800,0
+BRK-A.US,D,19981215,000000,63300,63700,63000,63000,640,0
+BRK-A.US,D,19981216,000000,63300,63500,63300,63475,170,0
+BRK-A.US,D,19981217,000000,63000,63300,60000,61700,1925,0
+BRK-A.US,D,19981218,000000,61900,61900,60100,60400,1040,0
+BRK-A.US,D,19981221,000000,60600,60600,58400,58400,3320,0
+BRK-A.US,D,19981222,000000,58400,61300,58400,59600,2220,0
+BRK-A.US,D,19981223,000000,59100,64700,59100,64400,1210,0
+BRK-A.US,D,19981224,000000,65200,68300,65200,67500,540,0
+BRK-A.US,D,19981228,000000,68000,68600,66600,67600,890,0
+BRK-A.US,D,19981229,000000,67800,68500,67400,68400,490,0
+BRK-A.US,D,19981230,000000,68600,68800,68200,68300,560,0
+BRK-A.US,D,19981231,000000,68400,71000,68400,70000,590,0
+BRK-A.US,D,19990104,000000,70400,70900,69900,70000,1950,0
+BRK-A.US,D,19990105,000000,69800,69900,68600,68900,440,0
+BRK-A.US,D,19990106,000000,69000,69000,67900,68300,1270,0
+BRK-A.US,D,19990107,000000,66800,67300,65600,66000,540,0
+BRK-A.US,D,19990108,000000,66000,66000,65300,65300,570,0
+BRK-A.US,D,19990111,000000,64800,65000,63500,63800,1240,0
+BRK-A.US,D,19990112,000000,63900,64000,63100,63100,470,0
+BRK-A.US,D,19990113,000000,62500,64000,62400,62800,540,0
+BRK-A.US,D,19990114,000000,63100,65800,63100,64600,540,0
+BRK-A.US,D,19990115,000000,65100,65600,64800,65000,730,0
+BRK-A.US,D,19990119,000000,66300,67200,64950,65600,1270,0
+BRK-A.US,D,19990120,000000,66500,66500,64200,64500,950,0
+BRK-A.US,D,19990121,000000,64500,64500,63600,63600,490,0
+BRK-A.US,D,19990122,000000,62200,63800,61900,63600,490,0
+BRK-A.US,D,19990125,000000,65900,66100,65200,66000,530,0
+BRK-A.US,D,19990126,000000,66000,66500,64500,66250,550,0
+BRK-A.US,D,19990127,000000,66300,66300,65000,65700,780,0
+BRK-A.US,D,19990128,000000,65500,66000,64600,66000,430,0
+BRK-A.US,D,19990129,000000,66000,66000,65000,65000,550,0
+BRK-A.US,D,19990201,000000,67000,70700,66600,69700,1240,0
+BRK-A.US,D,19990202,000000,70200,74900,70200,73800,1530,0
+BRK-A.US,D,19990203,000000,73800,77500,73800,76500,920,0
+BRK-A.US,D,19990204,000000,75900,75900,71900,71900,710,0
+BRK-A.US,D,19990205,000000,71100,72700,71100,71600,730,0
+BRK-A.US,D,19990208,000000,73000,73100,72500,73000,320,0
+BRK-A.US,D,19990209,000000,72200,72400,71600,72400,440,0
+BRK-A.US,D,19990210,000000,72800,72900,72300,72300,250,0
+BRK-A.US,D,19990211,000000,72500,72500,72000,72300,360,0
+BRK-A.US,D,19990212,000000,71500,71800,70800,71100,450,0
+BRK-A.US,D,19990216,000000,71900,72100,71700,71900,240,0
+BRK-A.US,D,19990217,000000,71800,71800,71205,71205,120,0
+BRK-A.US,D,19990218,000000,71700,71900,71400,71700,370,0
+BRK-A.US,D,19990219,000000,72000,72100,71500,72000,350,0
+BRK-A.US,D,19990222,000000,72000,72000,71800,72000,390,0
+BRK-A.US,D,19990223,000000,72200,72200,71100,71800,350,0
+BRK-A.US,D,19990224,000000,71900,72000,71300,72000,180,0
+BRK-A.US,D,19990225,000000,71800,71900,71400,71900,180,0
+BRK-A.US,D,19990226,000000,71700,71700,70900,71100,390,0
+BRK-A.US,D,19990301,000000,71200,72000,71200,71800,350,0
+BRK-A.US,D,19990302,000000,71900,73500,71900,72600,380,0
+BRK-A.US,D,19990303,000000,72800,73600,72500,72900,510,0
+BRK-A.US,D,19990304,000000,73000,73500,72800,73450,290,0
+BRK-A.US,D,19990305,000000,73500,73500,72800,73000,480,0
+BRK-A.US,D,19990308,000000,72900,73600,72800,73405,300,0
+BRK-A.US,D,19990309,000000,73100,73400,72600,73000,720,0
+BRK-A.US,D,19990310,000000,73000,74400,73000,73900,490,0
+BRK-A.US,D,19990311,000000,74400,75500,74300,75400,620,0
+BRK-A.US,D,19990312,000000,75900,81100,75900,80300,480,0
+BRK-A.US,D,19990315,000000,79300,79300,75600,75600,360,0
+BRK-A.US,D,19990316,000000,75600,75700,72200,72300,490,0
+BRK-A.US,D,19990317,000000,72195,78500,71300,76600,1020,0
+BRK-A.US,D,19990318,000000,76600,79200,76400,79100,480,0
+BRK-A.US,D,19990319,000000,79100,79100,76800,77800,240,0
+BRK-A.US,D,19990322,000000,77300,77300,76800,76900,100,0
+BRK-A.US,D,19990323,000000,76100,76100,73200,73700,340,0
+BRK-A.US,D,19990324,000000,74200,75200,73100,73500,340,0
+BRK-A.US,D,19990325,000000,74500,75600,73900,74300,300,0
+BRK-A.US,D,19990326,000000,74300,74505,73400,73500,150,0
+BRK-A.US,D,19990329,000000,74100,74100,72500,73300,390,0
+BRK-A.US,D,19990330,000000,72400,73000,72100,72300,200,0
+BRK-A.US,D,19990331,000000,73100,73400,71400,71400,510,0
+BRK-A.US,D,19990401,000000,72100,75200,72100,74600,550,0
+BRK-A.US,D,19990405,000000,74400,74400,72700,72700,310,0
+BRK-A.US,D,19990406,000000,72300,72500,71500,72300,330,0
+BRK-A.US,D,19990407,000000,73100,73100,71200,72100,370,0
+BRK-A.US,D,19990408,000000,71700,72600,71100,72300,360,0
+BRK-A.US,D,19990409,000000,72300,72500,72000,72000,210,0
+BRK-A.US,D,19990412,000000,72400,73500,72300,72900,320,0
+BRK-A.US,D,19990413,000000,72600,72900,72100,72300,170,0
+BRK-A.US,D,19990414,000000,72400,74100,72400,73000,230,0
+BRK-A.US,D,19990415,000000,72800,73200,72600,72900,310,0
+BRK-A.US,D,19990416,000000,73000,75400,73000,75300,370,0
+BRK-A.US,D,19990419,000000,76600,76600,74600,74600,200,0
+BRK-A.US,D,19990420,000000,74600,74700,74000,74300,150,0
+BRK-A.US,D,19990421,000000,74500,77600,74500,76300,270,0
+BRK-A.US,D,19990422,000000,76800,77800,76500,77800,190,0
+BRK-A.US,D,19990423,000000,77000,77800,76100,77000,180,0
+BRK-A.US,D,19990426,000000,77200,77500,76900,76900,90,0
+BRK-A.US,D,19990427,000000,76600,77700,76500,77300,380,0
+BRK-A.US,D,19990428,000000,77300,77700,76950,77000,220,0
+BRK-A.US,D,19990429,000000,77000,77000,76100,76300,410,0
+BRK-A.US,D,19990430,000000,77000,78100,76000,76400,500,0
+BRK-A.US,D,19990503,000000,76700,77000,75600,75600,130,0
+BRK-A.US,D,19990504,000000,75000,78600,74700,76900,580,0
+BRK-A.US,D,19990505,000000,76800,77700,76800,77000,330,0
+BRK-A.US,D,19990506,000000,76700,77500,76300,77000,440,0
+BRK-A.US,D,19990507,000000,76700,77800,76200,76600,390,0
+BRK-A.US,D,19990510,000000,76600,77700,76400,77200,290,0
+BRK-A.US,D,19990511,000000,77400,78100,77400,78100,240,0
+BRK-A.US,D,19990512,000000,77900,78200,77700,77700,140,0
+BRK-A.US,D,19990513,000000,77400,77400,76000,76600,370,0
+BRK-A.US,D,19990514,000000,76000,76300,74300,74300,240,0
+BRK-A.US,D,19990517,000000,72800,72800,71200,72300,450,0
+BRK-A.US,D,19990518,000000,73000,73900,73000,73210,390,0
+BRK-A.US,D,19990519,000000,73900,74700,73900,74500,210,0
+BRK-A.US,D,19990520,000000,74400,74700,73300,73400,260,0
+BRK-A.US,D,19990521,000000,73500,73700,73200,73700,280,0
+BRK-A.US,D,19990524,000000,73400,73800,72400,73200,300,0
+BRK-A.US,D,19990525,000000,73300,73300,72500,72800,120,0
+BRK-A.US,D,19990526,000000,72900,72900,71900,72200,390,0
+BRK-A.US,D,19990527,000000,72000,72200,71000,72000,330,0
+BRK-A.US,D,19990528,000000,71600,72200,71600,72000,170,0
+BRK-A.US,D,19990601,000000,71900,71900,71600,71800,70,0
+BRK-A.US,D,19990602,000000,72000,72300,71000,71300,240,0
+BRK-A.US,D,19990603,000000,71900,72000,70300,70700,300,0
+BRK-A.US,D,19990604,000000,71000,71300,70900,71300,170,0
+BRK-A.US,D,19990607,000000,71800,73200,71600,72600,230,0
+BRK-A.US,D,19990608,000000,72800,74400,72800,74205,320,0
+BRK-A.US,D,19990609,000000,74000,74000,72900,72900,100,0
+BRK-A.US,D,19990610,000000,72400,72400,71400,71700,500,0
+BRK-A.US,D,19990611,000000,71800,71800,71000,71500,200,0
+BRK-A.US,D,19990614,000000,71700,71700,70800,70800,60,0
+BRK-A.US,D,19990615,000000,70800,70800,70600,70700,140,0
+BRK-A.US,D,19990616,000000,70900,71600,70600,71600,170,0
+BRK-A.US,D,19990617,000000,71400,71400,70800,70800,170,0
+BRK-A.US,D,19990618,000000,70300,70500,69700,69900,300,0
+BRK-A.US,D,19990621,000000,70000,70500,69700,69700,180,0
+BRK-A.US,D,19990622,000000,69800,70000,68500,68500,230,0
+BRK-A.US,D,19990623,000000,68800,69700,68600,69700,290,0
+BRK-A.US,D,19990624,000000,69300,69400,69000,69000,210,0
+BRK-A.US,D,19990625,000000,69500,69500,68900,69200,150,0
+BRK-A.US,D,19990628,000000,69600,69900,68600,69000,200,0
+BRK-A.US,D,19990629,000000,68600,68800,68500,68800,230,0
+BRK-A.US,D,19990630,000000,68300,69400,68300,68900,300,0
+BRK-A.US,D,19990701,000000,69100,69800,69000,69000,250,0
+BRK-A.US,D,19990702,000000,69200,70200,69200,69600,350,0
+BRK-A.US,D,19990706,000000,70000,73000,70000,73000,1130,0
+BRK-A.US,D,19990707,000000,72500,72500,72000,72300,140,0
+BRK-A.US,D,19990708,000000,72300,72700,71600,72200,230,0
+BRK-A.US,D,19990709,000000,72000,72000,71000,71000,230,0
+BRK-A.US,D,19990712,000000,71400,71400,70500,70500,130,0
+BRK-A.US,D,19990713,000000,70000,70200,69800,69950,210,0
+BRK-A.US,D,19990714,000000,70300,71500,70000,71400,250,0
+BRK-A.US,D,19990715,000000,71500,71500,70500,70800,370,0
+BRK-A.US,D,19990716,000000,70600,70600,69900,70300,380,0
+BRK-A.US,D,19990719,000000,70200,70300,69300,69400,190,0
+BRK-A.US,D,19990720,000000,69200,69500,69100,69300,160,0
+BRK-A.US,D,19990721,000000,69300,69300,69000,69000,110,0
+BRK-A.US,D,19990722,000000,69000,69200,68700,68700,200,0
+BRK-A.US,D,19990723,000000,68500,68500,67500,68300,250,0
+BRK-A.US,D,19990726,000000,68200,68200,67200,67500,190,0
+BRK-A.US,D,19990727,000000,67400,69300,67400,69300,460,0
+BRK-A.US,D,19990728,000000,68800,68900,68300,68800,190,0
+BRK-A.US,D,19990729,000000,68200,68200,67400,68200,395,0
+BRK-A.US,D,19990730,000000,68100,68100,67600,67805,190,0
+BRK-A.US,D,19990802,000000,67400,67705,66200,66200,260,0
+BRK-A.US,D,19990803,000000,66200,66200,65000,65000,260,0
+BRK-A.US,D,19990804,000000,64700,65200,64000,64000,200,0
+BRK-A.US,D,19990805,000000,64200,64400,63200,64400,280,0
+BRK-A.US,D,19990806,000000,64000,64200,63700,63700,90,0
+BRK-A.US,D,19990809,000000,63500,63505,63300,63500,290,0
+BRK-A.US,D,19990810,000000,63400,64300,63400,64300,310,0
+BRK-A.US,D,19990811,000000,64900,66300,64800,66300,220,0
+BRK-A.US,D,19990812,000000,66800,67200,66600,66605,150,0
+BRK-A.US,D,19990813,000000,66600,67500,66000,66100,150,0
+BRK-A.US,D,19990816,000000,65700,65700,64600,64950,120,0
+BRK-A.US,D,19990817,000000,65100,65100,63600,63800,300,0
+BRK-A.US,D,19990818,000000,63000,63400,61700,63400,370,0
+BRK-A.US,D,19990819,000000,62800,63000,62400,63000,200,0
+BRK-A.US,D,19990820,000000,62900,63500,62600,63500,170,0
+BRK-A.US,D,19990823,000000,64000,64700,64000,64300,140,0
+BRK-A.US,D,19990824,000000,63900,65200,63900,64400,290,0
+BRK-A.US,D,19990825,000000,64000,64300,63700,64300,210,0
+BRK-A.US,D,19990826,000000,64000,64000,63400,63500,60,0
+BRK-A.US,D,19990827,000000,64000,64200,64000,64000,110,0
+BRK-A.US,D,19990830,000000,64000,64000,63705,63705,60,0
+BRK-A.US,D,19990831,000000,63800,64200,63600,64200,300,0
+BRK-A.US,D,19990901,000000,64000,64300,63900,64300,230,0
+BRK-A.US,D,19990902,000000,64100,64100,63900,64000,150,0
+BRK-A.US,D,19990903,000000,64500,64700,63500,63700,330,0
+BRK-A.US,D,19990907,000000,63500,63500,63100,63300,100,0
+BRK-A.US,D,19990908,000000,63100,63100,62500,62600,170,0
+BRK-A.US,D,19990909,000000,62400,62700,62000,62700,530,0
+BRK-A.US,D,19990910,000000,62500,62500,61800,61800,240,0
+BRK-A.US,D,19990913,000000,61100,61300,60700,60900,320,0
+BRK-A.US,D,19990914,000000,60100,60800,59500,59800,600,0
+BRK-A.US,D,19990915,000000,60200,60600,59900,60500,310,0
+BRK-A.US,D,19990916,000000,60100,61400,60100,61200,130,0
+BRK-A.US,D,19990917,000000,61400,62700,61400,61900,340,0
+BRK-A.US,D,19990920,000000,62100,62200,61800,61800,70,0
+BRK-A.US,D,19990921,000000,61300,61700,61300,61700,170,0
+BRK-A.US,D,19990922,000000,61200,61200,60000,60500,280,0
+BRK-A.US,D,19990923,000000,60300,60600,60000,60000,300,0
+BRK-A.US,D,19990924,000000,59600,59900,59600,59700,130,0
+BRK-A.US,D,19990927,000000,59600,59600,58000,58200,440,0
+BRK-A.US,D,19990928,000000,57900,57900,56300,56900,360,0
+BRK-A.US,D,19990929,000000,56200,57200,56200,56500,630,0
+BRK-A.US,D,19990930,000000,57000,57100,54600,55000,1340,0
+BRK-A.US,D,19991001,000000,55500,56600,55000,55400,770,0
+BRK-A.US,D,19991004,000000,55400,57300,55400,57300,630,0
+BRK-A.US,D,19991005,000000,57500,59400,57400,57800,560,0
+BRK-A.US,D,19991006,000000,58300,58300,57900,58000,670,0
+BRK-A.US,D,19991007,000000,58200,58200,56700,57400,330,0
+BRK-A.US,D,19991008,000000,57200,58200,56900,58200,380,0
+BRK-A.US,D,19991011,000000,57900,58600,57900,58600,130,0
+BRK-A.US,D,19991012,000000,58600,58600,56800,57000,190,0
+BRK-A.US,D,19991013,000000,57500,58900,57400,57600,200,0
+BRK-A.US,D,19991014,000000,57700,57700,56800,57500,150,0
+BRK-A.US,D,19991015,000000,56900,57300,56900,57000,150,0
+BRK-A.US,D,19991018,000000,56800,56900,56100,56200,180,0
+BRK-A.US,D,19991019,000000,56100,57800,56100,56500,450,0
+BRK-A.US,D,19991020,000000,56800,57200,55500,56300,350,0
+BRK-A.US,D,19991021,000000,55800,55800,54300,54500,460,0
+BRK-A.US,D,19991022,000000,54500,55000,54200,54500,740,0
+BRK-A.US,D,19991025,000000,54700,56500,54700,55500,280,0
+BRK-A.US,D,19991026,000000,56100,57400,56000,56000,420,0
+BRK-A.US,D,19991027,000000,56500,57100,56500,57100,240,0
+BRK-A.US,D,19991028,000000,57700,60600,57700,59200,460,0
+BRK-A.US,D,19991029,000000,59600,63900,59100,63900,1080,0
+BRK-A.US,D,19991101,000000,64400,65300,63500,63700,230,0
+BRK-A.US,D,19991102,000000,63500,66100,63500,65305,620,0
+BRK-A.US,D,19991103,000000,65900,66600,65500,65500,360,0
+BRK-A.US,D,19991104,000000,65800,66800,65400,65900,190,0
+BRK-A.US,D,19991105,000000,66700,66900,65300,65300,130,0
+BRK-A.US,D,19991108,000000,64700,64700,61900,62900,460,0
+BRK-A.US,D,19991109,000000,62500,62900,60700,60900,240,0
+BRK-A.US,D,19991110,000000,60100,60600,59600,60300,410,0
+BRK-A.US,D,19991111,000000,60100,60700,59000,59200,330,0
+BRK-A.US,D,19991112,000000,59000,61400,59000,60300,620,0
+BRK-A.US,D,19991115,000000,59500,59700,59000,59600,540,0
+BRK-A.US,D,19991116,000000,59800,59800,58800,59100,330,0
+BRK-A.US,D,19991117,000000,58900,59700,58500,58900,600,0
+BRK-A.US,D,19991118,000000,59000,59400,58600,59400,270,0
+BRK-A.US,D,19991119,000000,59400,59400,57800,58200,340,0
+BRK-A.US,D,19991122,000000,58400,59400,58400,59400,390,0
+BRK-A.US,D,19991123,000000,59400,59400,58700,59000,450,0
+BRK-A.US,D,19991124,000000,59000,59100,58500,58600,230,0
+BRK-A.US,D,19991126,000000,58400,58400,57400,57400,240,0
+BRK-A.US,D,19991129,000000,57500,57900,57400,57500,380,0
+BRK-A.US,D,19991130,000000,57100,58500,57000,57300,480,0
+BRK-A.US,D,19991201,000000,57000,58000,57000,57600,250,0
+BRK-A.US,D,19991202,000000,57200,57200,56200,57000,460,0
+BRK-A.US,D,19991203,000000,57800,58200,56600,56600,320,0
+BRK-A.US,D,19991206,000000,56600,56900,56200,56400,290,0
+BRK-A.US,D,19991207,000000,56400,56400,55600,55900,360,0
+BRK-A.US,D,19991208,000000,55300,55800,55100,55500,310,0
+BRK-A.US,D,19991209,000000,55200,55200,54500,54500,410,0
+BRK-A.US,D,19991210,000000,54000,55500,52800,54800,1110,0
+BRK-A.US,D,19991213,000000,55600,56400,55200,55500,700,0
+BRK-A.US,D,19991214,000000,55400,55700,53400,53400,420,0
+BRK-A.US,D,19991215,000000,53000,54600,53000,54600,460,0
+BRK-A.US,D,19991216,000000,54200,54200,53700,54000,190,0
+BRK-A.US,D,19991217,000000,53800,54800,53800,54700,770,0
+BRK-A.US,D,19991220,000000,54500,54800,53700,54800,450,0
+BRK-A.US,D,19991221,000000,54000,54100,53600,54000,350,0
+BRK-A.US,D,19991222,000000,54600,54800,53600,53700,940,0
+BRK-A.US,D,19991223,000000,53900,54400,53900,54000,290,0
+BRK-A.US,D,19991227,000000,53700,54000,53400,53400,290,0
+BRK-A.US,D,19991228,000000,53400,53600,53100,53300,400,0
+BRK-A.US,D,19991229,000000,53000,53900,52900,53000,640,0
+BRK-A.US,D,19991230,000000,52700,52800,52000,52600,460,0
+BRK-A.US,D,19991231,000000,52300,56300,52100,56100,510,0
+BRK-A.US,D,20000103,000000,56100,56100,53800,54800,360,0
+BRK-A.US,D,20000104,000000,53700,53800,52000,52000,440,0
+BRK-A.US,D,20000105,000000,51700,54700,51700,53200,510,0
+BRK-A.US,D,20000106,000000,53300,55000,53100,55000,570,0
+BRK-A.US,D,20000107,000000,55600,56500,55200,56500,670,0
+BRK-A.US,D,20000110,000000,57300,58000,56000,56000,310,0
+BRK-A.US,D,20000111,000000,55600,55600,54100,54600,280,0
+BRK-A.US,D,20000112,000000,54600,54600,53100,53600,370,0
+BRK-A.US,D,20000113,000000,53800,54400,53800,54400,120,0
+BRK-A.US,D,20000114,000000,55000,55000,52000,52200,310,0
+BRK-A.US,D,20000118,000000,52200,52700,51600,52000,620,0
+BRK-A.US,D,20000119,000000,52200,52800,51800,52800,350,0
+BRK-A.US,D,20000120,000000,53000,53600,53000,53000,300,0
+BRK-A.US,D,20000121,000000,52800,52900,52300,52900,290,0
+BRK-A.US,D,20000124,000000,53700,53700,52700,52900,280,0
+BRK-A.US,D,20000125,000000,52700,52900,52700,52800,100,0
+BRK-A.US,D,20000126,000000,53100,53300,52600,53000,200,0
+BRK-A.US,D,20000127,000000,53000,53100,52600,52650,190,0
+BRK-A.US,D,20000128,000000,52700,52700,52000,52300,220,0
+BRK-A.US,D,20000131,000000,52200,52300,51000,51200,410,0
+BRK-A.US,D,20000201,000000,51800,52000,51400,51900,410,0
+BRK-A.US,D,20000202,000000,51600,51600,50900,50900,210,0
+BRK-A.US,D,20000203,000000,51200,52000,51000,51255,310,0
+BRK-A.US,D,20000204,000000,51400,51500,51050,51050,170,0
+BRK-A.US,D,20000207,000000,50900,51650,50800,51500,490,0
+BRK-A.US,D,20000208,000000,50900,50900,50100,50450,770,0
+BRK-A.US,D,20000209,000000,49900,49900,48000,48500,1350,0
+BRK-A.US,D,20000210,000000,49000,49000,45900,47600,1670,0
+BRK-A.US,D,20000211,000000,48000,48000,44500,45200,2010,0
+BRK-A.US,D,20000214,000000,44400,45200,43000,43100,1860,0
+BRK-A.US,D,20000215,000000,45800,46800,45700,46000,1330,0
+BRK-A.US,D,20000216,000000,46700,51400,46700,50000,990,0
+BRK-A.US,D,20000217,000000,51500,51700,49600,49900,560,0
+BRK-A.US,D,20000218,000000,49900,50900,47000,50900,710,0
+BRK-A.US,D,20000222,000000,49800,49800,48100,49000,760,0
+BRK-A.US,D,20000223,000000,49500,49500,48800,49100,490,0
+BRK-A.US,D,20000224,000000,48700,48700,45900,46500,910,0
+BRK-A.US,D,20000225,000000,46500,46500,45100,45100,400,0
+BRK-A.US,D,20000228,000000,45000,45100,43500,44700,660,0
+BRK-A.US,D,20000229,000000,45200,45200,43700,44000,1300,0
+BRK-A.US,D,20000301,000000,44000,45000,44000,44700,580,0
+BRK-A.US,D,20000302,000000,44500,44900,44300,44600,240,0
+BRK-A.US,D,20000303,000000,45000,45400,44600,45050,340,0
+BRK-A.US,D,20000306,000000,44600,44700,44100,44100,310,0
+BRK-A.US,D,20000307,000000,43800,44400,43500,44300,750,0
+BRK-A.US,D,20000308,000000,43800,43900,43000,43700,2080,0
+BRK-A.US,D,20000309,000000,43100,43100,41700,42300,1500,0
+BRK-A.US,D,20000310,000000,41700,42600,40800,41300,890,0
+BRK-A.US,D,20000313,000000,43500,45500,43500,44800,1930,0
+BRK-A.US,D,20000314,000000,44200,44700,43900,44000,560,0
+BRK-A.US,D,20000315,000000,44500,49400,44500,48500,1200,0
+BRK-A.US,D,20000316,000000,49300,51500,48700,51500,1060,0
+BRK-A.US,D,20000317,000000,51900,54900,50800,51300,770,0
+BRK-A.US,D,20000320,000000,50900,52200,50300,50800,540,0
+BRK-A.US,D,20000321,000000,50500,54600,50400,54200,640,0
+BRK-A.US,D,20000322,000000,54300,54800,53700,54700,630,0
+BRK-A.US,D,20000323,000000,54500,55400,53900,54150,380,0
+BRK-A.US,D,20000324,000000,54600,55700,54300,54800,540,0
+BRK-A.US,D,20000327,000000,54500,54500,51600,51600,190,0
+BRK-A.US,D,20000328,000000,50800,51400,50000,50000,370,0
+BRK-A.US,D,20000329,000000,49600,50700,49600,50700,300,0
+BRK-A.US,D,20000330,000000,50700,54800,50700,53200,830,0
+BRK-A.US,D,20000331,000000,53500,57800,52900,57200,1300,0
+BRK-A.US,D,20000403,000000,56000,56400,53400,53400,560,0
+BRK-A.US,D,20000404,000000,53800,55700,53800,55600,1210,0
+BRK-A.US,D,20000405,000000,55900,58000,55900,56700,1470,0
+BRK-A.US,D,20000406,000000,57000,58600,57000,57400,480,0
+BRK-A.US,D,20000407,000000,57400,57400,56800,56800,310,0
+BRK-A.US,D,20000410,000000,56800,56800,56600,56600,320,0
+BRK-A.US,D,20000411,000000,56500,56500,56000,56200,440,0
+BRK-A.US,D,20000412,000000,56200,58200,56100,58000,440,0
+BRK-A.US,D,20000413,000000,58600,60100,58100,59100,650,0
+BRK-A.US,D,20000414,000000,58300,58500,58000,58000,970,0
+BRK-A.US,D,20000417,000000,58000,58800,57400,58700,550,0
+BRK-A.US,D,20000418,000000,59200,59600,58600,58600,320,0
+BRK-A.US,D,20000419,000000,58600,58600,58000,58200,240,0
+BRK-A.US,D,20000420,000000,58600,59700,58600,59700,450,0
+BRK-A.US,D,20000424,000000,59400,60000,59400,60000,360,0
+BRK-A.US,D,20000425,000000,59900,60200,59500,60200,1430,0
+BRK-A.US,D,20000426,000000,60000,60000,59700,59700,300,0
+BRK-A.US,D,20000427,000000,59300,59400,59300,59400,90,0
+BRK-A.US,D,20000428,000000,59900,60000,59300,59300,450,0
+BRK-A.US,D,20000501,000000,59200,59500,58100,58800,560,0
+BRK-A.US,D,20000502,000000,58400,58400,55000,55000,180,0
+BRK-A.US,D,20000503,000000,54900,54900,54500,54900,410,0
+BRK-A.US,D,20000504,000000,55000,55500,55000,55500,160,0
+BRK-A.US,D,20000505,000000,55700,56000,55700,56000,60,0
+BRK-A.US,D,20000508,000000,56200,56500,56200,56500,180,0
+BRK-A.US,D,20000509,000000,56300,56300,55900,56000,920,0
+BRK-A.US,D,20000510,000000,55400,55400,51800,54700,500,0
+BRK-A.US,D,20000511,000000,55000,55200,55000,55000,280,0
+BRK-A.US,D,20000512,000000,55100,55300,54900,55000,120,0
+BRK-A.US,D,20000515,000000,55100,59400,54200,59400,560,0
+BRK-A.US,D,20000516,000000,59000,60000,59000,60000,880,0
+BRK-A.US,D,20000517,000000,59500,59900,59500,59875,240,0
+BRK-A.US,D,20000518,000000,59700,60000,59700,59700,260,0
+BRK-A.US,D,20000519,000000,59300,59300,59000,59200,270,0
+BRK-A.US,D,20000522,000000,58800,58800,57000,57200,420,0
+BRK-A.US,D,20000523,000000,56700,56700,56100,56400,130,0
+BRK-A.US,D,20000524,000000,56300,56500,54900,56200,410,0
+BRK-A.US,D,20000525,000000,56400,57900,56400,57600,180,0
+BRK-A.US,D,20000526,000000,57900,57900,57400,57400,130,0
+BRK-A.US,D,20000530,000000,57900,59700,57900,59700,220,0
+BRK-A.US,D,20000531,000000,59300,59500,58600,58600,260,0
+BRK-A.US,D,20000601,000000,58800,60800,58800,60100,540,0
+BRK-A.US,D,20000602,000000,60200,60500,59800,59800,450,0
+BRK-A.US,D,20000605,000000,59800,60200,59800,60000,370,0
+BRK-A.US,D,20000606,000000,60000,60000,59600,59800,180,0
+BRK-A.US,D,20000607,000000,60000,60600,60000,60475,430,0
+BRK-A.US,D,20000608,000000,60300,60300,60300,60300,20,0
+BRK-A.US,D,20000609,000000,60400,60600,60000,60100,160,0
+BRK-A.US,D,20000612,000000,60100,60100,59700,59700,200,0
+BRK-A.US,D,20000613,000000,59800,59800,59600,59600,120,0
+BRK-A.US,D,20000614,000000,59600,59600,58700,58700,290,0
+BRK-A.US,D,20000615,000000,59000,59000,57400,57400,470,0
+BRK-A.US,D,20000616,000000,57400,57400,56700,57000,260,0
+BRK-A.US,D,20000619,000000,56500,56900,56000,56900,100,0
+BRK-A.US,D,20000620,000000,56600,57200,56600,57100,100,0
+BRK-A.US,D,20000621,000000,56800,57100,56800,56900,40,0
+BRK-A.US,D,20000622,000000,56500,56500,54500,54600,380,0
+BRK-A.US,D,20000623,000000,54300,54600,53000,54400,460,0
+BRK-A.US,D,20000626,000000,54400,54800,54400,54700,160,0
+BRK-A.US,D,20000627,000000,54700,54850,54100,54100,230,0
+BRK-A.US,D,20000628,000000,53900,53900,53100,53200,250,0
+BRK-A.US,D,20000629,000000,52700,53400,52600,53400,720,0
+BRK-A.US,D,20000630,000000,53400,53800,53000,53800,573,0
+BRK-A.US,D,20000703,000000,53700,53700,53700,53700,20,0
+BRK-A.US,D,20000705,000000,53800,53900,53000,53400,340,0
+BRK-A.US,D,20000706,000000,53400,53400,52700,53200,320,0
+BRK-A.US,D,20000707,000000,52900,53700,52900,53700,90,0
+BRK-A.US,D,20000710,000000,53800,53950,53500,53700,230,0
+BRK-A.US,D,20000711,000000,53700,54600,53700,54100,470,0
+BRK-A.US,D,20000712,000000,54200,54400,54100,54400,290,0
+BRK-A.US,D,20000713,000000,54600,54900,54600,54750,220,0
+BRK-A.US,D,20000714,000000,54900,55100,54600,54900,350,0
+BRK-A.US,D,20000717,000000,54850,55200,54800,55100,250,0
+BRK-A.US,D,20000718,000000,55100,55100,54700,54800,680,0
+BRK-A.US,D,20000719,000000,54600,54700,53700,54000,220,0
+BRK-A.US,D,20000720,000000,54400,54400,53300,53600,270,0
+BRK-A.US,D,20000721,000000,53400,53400,52600,53300,420,0
+BRK-A.US,D,20000724,000000,53200,53200,52100,52100,160,0
+BRK-A.US,D,20000725,000000,52100,54305,51600,53800,320,0
+BRK-A.US,D,20000726,000000,54400,57000,54300,57000,2120,0
+BRK-A.US,D,20000727,000000,56700,58000,55600,57900,1820,0
+BRK-A.US,D,20000728,000000,58000,58300,57000,57000,1050,0
+BRK-A.US,D,20000731,000000,56700,56700,54500,55100,230,0
+BRK-A.US,D,20000801,000000,55300,56300,54700,56275,2030,0
+BRK-A.US,D,20000802,000000,56000,57700,56000,57600,420,0
+BRK-A.US,D,20000803,000000,57900,60000,57800,59500,1300,0
+BRK-A.US,D,20000804,000000,59800,63000,59700,62700,1240,0
+BRK-A.US,D,20000807,000000,62100,63000,61400,63000,560,0
+BRK-A.US,D,20000808,000000,63000,63000,62200,62200,420,0
+BRK-A.US,D,20000809,000000,62000,62100,61400,62100,320,0
+BRK-A.US,D,20000810,000000,62100,62500,61900,62500,470,0
+BRK-A.US,D,20000811,000000,62500,62600,62000,62400,680,0
+BRK-A.US,D,20000814,000000,62000,63200,61700,63200,650,0
+BRK-A.US,D,20000815,000000,62900,62900,62300,62600,330,0
+BRK-A.US,D,20000816,000000,62300,62700,62300,62400,280,0
+BRK-A.US,D,20000817,000000,62400,62400,62000,62300,130,0
+BRK-A.US,D,20000818,000000,62200,62200,61600,61600,330,0
+BRK-A.US,D,20000821,000000,61700,61700,61300,61500,300,0
+BRK-A.US,D,20000822,000000,61300,61300,61000,61000,30,0
+BRK-A.US,D,20000823,000000,60600,60600,59800,59800,70,0
+BRK-A.US,D,20000824,000000,59300,59300,57900,58800,260,0
+BRK-A.US,D,20000825,000000,58600,58600,57600,57650,100,0
+BRK-A.US,D,20000828,000000,57800,57900,57800,57900,50,0
+BRK-A.US,D,20000829,000000,57600,58100,57400,57700,200,0
+BRK-A.US,D,20000830,000000,57500,58100,57500,58100,180,0
+BRK-A.US,D,20000831,000000,58200,58200,56700,57700,600,0
+BRK-A.US,D,20000901,000000,57900,59700,57900,59700,260,0
+BRK-A.US,D,20000905,000000,59400,59600,59200,59250,820,0
+BRK-A.US,D,20000906,000000,59200,59200,57000,58000,360,0
+BRK-A.US,D,20000907,000000,57500,57700,57000,57000,420,0
+BRK-A.US,D,20000908,000000,57100,57500,57000,57500,660,0
+BRK-A.US,D,20000911,000000,57700,58100,57400,57500,200,0
+BRK-A.US,D,20000912,000000,57800,58200,57800,58100,560,0
+BRK-A.US,D,20000913,000000,57500,57600,56700,57600,280,0
+BRK-A.US,D,20000914,000000,57700,58200,57700,58100,160,0
+BRK-A.US,D,20000915,000000,57900,58200,57900,57900,200,0
+BRK-A.US,D,20000918,000000,57900,59800,56900,59800,440,0
+BRK-A.US,D,20000919,000000,59500,59500,55800,56000,910,0
+BRK-A.US,D,20000920,000000,56500,56700,56000,56100,130,0
+BRK-A.US,D,20000921,000000,56200,56200,55300,55400,180,0
+BRK-A.US,D,20000922,000000,55100,55900,55100,55700,460,0
+BRK-A.US,D,20000925,000000,55700,57200,55700,56800,690,0
+BRK-A.US,D,20000926,000000,57600,59200,57600,58390,610,0
+BRK-A.US,D,20000927,000000,58500,58500,58300,58400,340,0
+BRK-A.US,D,20000928,000000,58400,60500,58400,60500,900,0
+BRK-A.US,D,20000929,000000,60400,64400,60400,64400,1670,0
+BRK-A.US,D,20001002,000000,64000,64300,62900,63700,1280,0
+BRK-A.US,D,20001003,000000,64000,64000,61600,61600,450,0
+BRK-A.US,D,20001004,000000,61800,61800,59700,60500,260,0
+BRK-A.US,D,20001005,000000,60900,61300,60500,60500,170,0
+BRK-A.US,D,20001006,000000,60700,60700,59900,59900,150,0
+BRK-A.US,D,20001009,000000,59800,60200,59600,60200,100,0
+BRK-A.US,D,20001010,000000,60200,60350,59700,60000,190,0
+BRK-A.US,D,20001011,000000,59000,59000,58100,58100,530,0
+BRK-A.US,D,20001012,000000,56800,56800,53500,53800,1170,0
+BRK-A.US,D,20001013,000000,54000,59300,54000,58000,900,0
+BRK-A.US,D,20001016,000000,57700,58000,56800,57700,430,0
+BRK-A.US,D,20001017,000000,58200,58200,57300,57700,290,0
+BRK-A.US,D,20001018,000000,57000,57500,56300,57500,440,0
+BRK-A.US,D,20001019,000000,58000,59500,57800,59200,310,0
+BRK-A.US,D,20001020,000000,59200,60000,59200,59400,310,0
+BRK-A.US,D,20001023,000000,59000,59200,58600,58600,120,0
+BRK-A.US,D,20001024,000000,58300,59200,58200,58900,220,0
+BRK-A.US,D,20001025,000000,59100,60800,59000,60600,620,0
+BRK-A.US,D,20001026,000000,60600,60800,59700,60500,280,0
+BRK-A.US,D,20001027,000000,61000,61200,60300,60875,310,0
+BRK-A.US,D,20001030,000000,61000,64400,61000,63400,630,0
+BRK-A.US,D,20001031,000000,63400,64200,63200,63700,790,0
+BRK-A.US,D,20001101,000000,63200,64400,63200,64400,450,0
+BRK-A.US,D,20001102,000000,64100,64900,63700,64900,510,0
+BRK-A.US,D,20001103,000000,64900,64900,64000,64500,420,0
+BRK-A.US,D,20001106,000000,64650,65500,64600,65300,600,0
+BRK-A.US,D,20001107,000000,65000,65600,64975,65600,530,0
+BRK-A.US,D,20001108,000000,65400,65400,64800,64800,230,0
+BRK-A.US,D,20001109,000000,64400,64405,62000,62200,320,0
+BRK-A.US,D,20001110,000000,62000,62700,60950,62200,680,0
+BRK-A.US,D,20001113,000000,62600,66000,62600,65400,850,0
+BRK-A.US,D,20001114,000000,66200,66500,65600,66200,710,0
+BRK-A.US,D,20001115,000000,66200,66500,66000,66000,530,0
+BRK-A.US,D,20001116,000000,65800,65900,65200,65200,240,0
+BRK-A.US,D,20001117,000000,65100,65100,63700,64200,730,0
+BRK-A.US,D,20001120,000000,64000,64000,63000,63500,760,0
+BRK-A.US,D,20001121,000000,63100,63100,62700,63000,120,0
+BRK-A.US,D,20001122,000000,62400,62700,61900,62700,100,0
+BRK-A.US,D,20001124,000000,63100,63500,63100,63200,90,0
+BRK-A.US,D,20001127,000000,63400,63400,63000,63000,180,0
+BRK-A.US,D,20001128,000000,63100,63100,62600,62600,830,0
+BRK-A.US,D,20001129,000000,62800,65000,62800,65000,480,0
+BRK-A.US,D,20001130,000000,64700,66000,63400,65900,680,0
+BRK-A.US,D,20001201,000000,65800,66000,65000,65000,300,0
+BRK-A.US,D,20001204,000000,65000,65100,64900,65100,180,0
+BRK-A.US,D,20001205,000000,65500,66400,65500,66000,360,0
+BRK-A.US,D,20001206,000000,66000,66000,65600,65700,260,0
+BRK-A.US,D,20001207,000000,66000,66000,65000,65200,170,0
+BRK-A.US,D,20001208,000000,65600,69700,65600,69700,750,0
+BRK-A.US,D,20001211,000000,69400,69900,67800,69800,640,0
+BRK-A.US,D,20001212,000000,69800,69900,68800,68900,540,0
+BRK-A.US,D,20001213,000000,68700,69600,68400,68900,740,0
+BRK-A.US,D,20001214,000000,68900,70000,68300,68600,1070,0
+BRK-A.US,D,20001215,000000,68300,68600,67200,68100,500,0
+BRK-A.US,D,20001218,000000,68100,68800,67500,68600,390,0
+BRK-A.US,D,20001219,000000,68100,68400,67800,67900,200,0
+BRK-A.US,D,20001220,000000,67600,67600,66300,66500,340,0
+BRK-A.US,D,20001221,000000,66800,67400,66200,66200,260,0
+BRK-A.US,D,20001222,000000,66200,67100,65800,66400,240,0
+BRK-A.US,D,20001226,000000,66700,66900,65800,66600,540,0
+BRK-A.US,D,20001227,000000,66500,68100,66500,68100,190,0
+BRK-A.US,D,20001228,000000,67500,70300,67500,69700,430,0
+BRK-A.US,D,20001229,000000,70000,71300,69200,71000,570,0
+BRK-A.US,D,20010102,000000,71500,74600,71500,72400,1230,0
+BRK-A.US,D,20010103,000000,72400,73000,70000,70000,680,0
+BRK-A.US,D,20010104,000000,69900,70600,68300,69000,650,0
+BRK-A.US,D,20010105,000000,68600,68600,67500,67800,270,0
+BRK-A.US,D,20010108,000000,67600,68600,66200,67700,550,0
+BRK-A.US,D,20010109,000000,67900,69300,66500,66800,390,0
+BRK-A.US,D,20010110,000000,66800,67300,64700,67200,770,0
+BRK-A.US,D,20010111,000000,67500,68000,64900,65700,740,0
+BRK-A.US,D,20010112,000000,65700,66500,64800,66200,430,0
+BRK-A.US,D,20010116,000000,66000,68000,66000,67800,290,0
+BRK-A.US,D,20010117,000000,68600,69000,67900,68400,230,0
+BRK-A.US,D,20010118,000000,68500,69200,68300,68800,120,0
+BRK-A.US,D,20010119,000000,68900,68900,67600,67600,110,0
+BRK-A.US,D,20010122,000000,67800,67800,67000,67800,140,0
+BRK-A.US,D,20010123,000000,67500,67500,66800,67300,120,0
+BRK-A.US,D,20010124,000000,67000,67100,66800,67000,120,0
+BRK-A.US,D,20010125,000000,66600,67500,66600,67300,460,0
+BRK-A.US,D,20010126,000000,67400,67500,67000,67200,200,0
+BRK-A.US,D,20010129,000000,67300,67800,66900,67400,210,0
+BRK-A.US,D,20010130,000000,67100,68500,66800,68500,130,0
+BRK-A.US,D,20010131,000000,68300,68500,67200,68400,300,0
+BRK-A.US,D,20010201,000000,68200,69100,67500,69100,450,0
+BRK-A.US,D,20010202,000000,69500,70200,69400,70000,300,0
+BRK-A.US,D,20010205,000000,70000,70400,68600,68900,220,0
+BRK-A.US,D,20010206,000000,69200,69400,68500,68500,120,0
+BRK-A.US,D,20010207,000000,68400,68400,67900,67900,80,0
+BRK-A.US,D,20010208,000000,68500,69400,68500,69400,210,0
+BRK-A.US,D,20010209,000000,69500,69500,68800,68900,110,0
+BRK-A.US,D,20010212,000000,69600,69900,69300,69300,170,0
+BRK-A.US,D,20010213,000000,69950,70550,69700,70550,300,0
+BRK-A.US,D,20010214,000000,70550,70900,69900,70300,180,0
+BRK-A.US,D,20010215,000000,71000,72000,69500,70000,830,0
+BRK-A.US,D,20010216,000000,69800,69900,69600,69800,80,0
+BRK-A.US,D,20010220,000000,69800,69800,68400,68600,160,0
+BRK-A.US,D,20010221,000000,68500,69500,68500,69100,190,0
+BRK-A.US,D,20010222,000000,68800,69300,68200,69200,280,0
+BRK-A.US,D,20010223,000000,68900,68900,68200,68400,330,0
+BRK-A.US,D,20010226,000000,68600,70300,68500,70200,880,0
+BRK-A.US,D,20010227,000000,70000,70900,70000,70800,170,0
+BRK-A.US,D,20010228,000000,70800,71000,70300,70300,210,0
+BRK-A.US,D,20010301,000000,70000,70000,69400,70000,270,0
+BRK-A.US,D,20010302,000000,70400,72100,69500,69500,430,0
+BRK-A.US,D,20010305,000000,69300,71500,69300,71100,230,0
+BRK-A.US,D,20010306,000000,70800,71100,70500,71100,170,0
+BRK-A.US,D,20010307,000000,71300,71700,71100,71100,130,0
+BRK-A.US,D,20010308,000000,71300,71600,71300,71500,100,0
+BRK-A.US,D,20010309,000000,71000,71700,71000,71100,80,0
+BRK-A.US,D,20010312,000000,71600,71800,69500,70100,470,0
+BRK-A.US,D,20010313,000000,70000,70100,69000,69000,180,0
+BRK-A.US,D,20010314,000000,68000,68600,65900,65900,480,0
+BRK-A.US,D,20010315,000000,66400,68200,66400,67800,170,0
+BRK-A.US,D,20010316,000000,67200,67200,64000,65000,270,0
+BRK-A.US,D,20010319,000000,64200,65100,63600,65100,360,0
+BRK-A.US,D,20010320,000000,64800,65100,64500,64700,630,0
+BRK-A.US,D,20010321,000000,64200,65000,63800,64800,280,0
+BRK-A.US,D,20010322,000000,64000,64700,63000,64400,260,0
+BRK-A.US,D,20010323,000000,64800,66200,64800,66000,270,0
+BRK-A.US,D,20010326,000000,66500,67100,66400,66800,270,0
+BRK-A.US,D,20010327,000000,66600,68400,66200,68400,300,0
+BRK-A.US,D,20010328,000000,67600,67600,64500,64500,220,0
+BRK-A.US,D,20010329,000000,64500,65400,63000,63450,410,0
+BRK-A.US,D,20010330,000000,64800,65900,64100,65450,420,0
+BRK-A.US,D,20010402,000000,65450,65450,63900,63990,310,0
+BRK-A.US,D,20010403,000000,63600,63600,63000,63000,110,0
+BRK-A.US,D,20010404,000000,63000,65500,62800,65000,280,0
+BRK-A.US,D,20010405,000000,65500,68200,65500,68200,450,0
+BRK-A.US,D,20010406,000000,67400,68000,67000,67200,190,0
+BRK-A.US,D,20010409,000000,67400,67700,66600,66600,230,0
+BRK-A.US,D,20010410,000000,66400,66400,64400,64900,300,0
+BRK-A.US,D,20010411,000000,64700,64700,64100,64405,70,0
+BRK-A.US,D,20010412,000000,64500,64500,64100,64100,90,0
+BRK-A.US,D,20010416,000000,64000,64800,64000,64200,280,0
+BRK-A.US,D,20010417,000000,64700,67500,64700,67500,390,0
+BRK-A.US,D,20010418,000000,67900,68800,67800,68300,290,0
+BRK-A.US,D,20010419,000000,68400,69700,68400,69200,420,0
+BRK-A.US,D,20010420,000000,69100,69100,68600,68600,80,0
+BRK-A.US,D,20010423,000000,68200,68800,68200,68800,50,0
+BRK-A.US,D,20010424,000000,69000,69500,67200,67200,150,0
+BRK-A.US,D,20010425,000000,67700,68000,65500,66000,350,0
+BRK-A.US,D,20010426,000000,66000,66700,66000,66000,140,0
+BRK-A.US,D,20010427,000000,66300,67900,66100,67005,140,0
+BRK-A.US,D,20010430,000000,67800,68600,67500,68000,530,0
+BRK-A.US,D,20010501,000000,68400,69100,68300,68500,200,0
+BRK-A.US,D,20010502,000000,68300,68400,67900,67900,110,0
+BRK-A.US,D,20010503,000000,67700,67900,67400,67900,70,0
+BRK-A.US,D,20010504,000000,68200,69000,68200,68900,140,0
+BRK-A.US,D,20010507,000000,69700,69700,69000,69400,170,0
+BRK-A.US,D,20010508,000000,69790,69790,69100,69100,100,0
+BRK-A.US,D,20010509,000000,69100,69100,69000,69000,50,0
+BRK-A.US,D,20010510,000000,69000,69100,68400,68500,180,0
+BRK-A.US,D,20010511,000000,68100,68300,67900,68290,100,0
+BRK-A.US,D,20010514,000000,67900,67900,67000,67200,160,0
+BRK-A.US,D,20010515,000000,67300,67300,67100,67100,110,0
+BRK-A.US,D,20010516,000000,67000,67300,66900,67100,360,0
+BRK-A.US,D,20010517,000000,67100,67100,66800,66800,310,0
+BRK-A.US,D,20010518,000000,67000,67300,66800,67100,350,0
+BRK-A.US,D,20010521,000000,67200,68000,67000,68000,290,0
+BRK-A.US,D,20010522,000000,68000,68000,67800,67800,250,0
+BRK-A.US,D,20010523,000000,67700,67800,67400,67800,90,0
+BRK-A.US,D,20010524,000000,68000,68100,66900,67600,250,0
+BRK-A.US,D,20010525,000000,67800,67800,67300,67600,50,0
+BRK-A.US,D,20010529,000000,68200,68300,68000,68000,150,0
+BRK-A.US,D,20010530,000000,68200,68300,67800,67900,370,0
+BRK-A.US,D,20010531,000000,67900,68700,67900,68700,480,0
+BRK-A.US,D,20010601,000000,68600,68600,67800,68400,220,0
+BRK-A.US,D,20010604,000000,68200,68600,67900,68500,120,0
+BRK-A.US,D,20010605,000000,68400,68600,68300,68500,50,0
+BRK-A.US,D,20010606,000000,68700,69800,68500,68500,310,0
+BRK-A.US,D,20010607,000000,68500,69000,68500,68700,140,0
+BRK-A.US,D,20010608,000000,68100,68100,67700,67800,120,0
+BRK-A.US,D,20010611,000000,67400,67800,67300,67300,130,0
+BRK-A.US,D,20010612,000000,67150,68500,67150,68500,110,0
+BRK-A.US,D,20010613,000000,68400,68600,68400,68400,70,0
+BRK-A.US,D,20010614,000000,68200,68200,67700,67700,60,0
+BRK-A.US,D,20010615,000000,67300,67700,65000,65000,670,0
+BRK-A.US,D,20010618,000000,65700,66400,65300,66400,360,0
+BRK-A.US,D,20010619,000000,66600,66600,66300,66600,50,0
+BRK-A.US,D,20010620,000000,66600,66600,65800,65900,150,0
+BRK-A.US,D,20010621,000000,65800,65800,64750,64750,170,0
+BRK-A.US,D,20010622,000000,65000,67000,65000,67000,180,0
+BRK-A.US,D,20010625,000000,66600,66600,65900,66400,110,0
+BRK-A.US,D,20010626,000000,66100,67200,66100,67200,330,0
+BRK-A.US,D,20010627,000000,67000,68200,67000,67900,280,0
+BRK-A.US,D,20010628,000000,68100,68600,67600,67900,270,0
+BRK-A.US,D,20010629,000000,68100,69400,68100,69400,620,0
+BRK-A.US,D,20010702,000000,69400,69400,68600,69100,520,0
+BRK-A.US,D,20010703,000000,69000,69000,68700,68700,70,0
+BRK-A.US,D,20010705,000000,68400,68800,68300,68600,120,0
+BRK-A.US,D,20010706,000000,68400,70500,68250,70000,840,0
+BRK-A.US,D,20010709,000000,70000,70800,70000,70800,410,0
+BRK-A.US,D,20010710,000000,70500,70900,70100,70400,310,0
+BRK-A.US,D,20010711,000000,70300,70500,70200,70400,140,0
+BRK-A.US,D,20010712,000000,70300,70300,68900,69200,100,0
+BRK-A.US,D,20010713,000000,68900,69100,68900,69100,40,0
+BRK-A.US,D,20010716,000000,68900,68900,68000,68000,150,0
+BRK-A.US,D,20010717,000000,68700,69250,68500,69250,120,0
+BRK-A.US,D,20010718,000000,69100,69100,69000,69000,80,0
+BRK-A.US,D,20010719,000000,69500,69500,68000,68000,260,0
+BRK-A.US,D,20010720,000000,68300,68300,67900,68000,180,0
+BRK-A.US,D,20010723,000000,68000,68200,68000,68100,60,0
+BRK-A.US,D,20010724,000000,68000,68000,68000,68000,140,0
+BRK-A.US,D,20010725,000000,68000,68200,67800,68200,240,0
+BRK-A.US,D,20010726,000000,68000,68200,68000,68000,80,0
+BRK-A.US,D,20010727,000000,68000,68300,68000,68000,140,0
+BRK-A.US,D,20010730,000000,68000,68300,67600,67600,190,0
+BRK-A.US,D,20010731,000000,68000,69300,68000,69200,490,0
+BRK-A.US,D,20010801,000000,69400,69500,69100,69500,90,0
+BRK-A.US,D,20010802,000000,69200,69200,68000,68100,80,0
+BRK-A.US,D,20010803,000000,68200,68200,67700,68200,330,0
+BRK-A.US,D,20010806,000000,68200,69000,68200,69000,80,0
+BRK-A.US,D,20010807,000000,68800,69100,68700,68700,40,0
+BRK-A.US,D,20010808,000000,68800,69100,68800,68900,120,0
+BRK-A.US,D,20010809,000000,69100,69850,68800,69850,220,0
+BRK-A.US,D,20010810,000000,69650,69650,68800,68800,90,0
+BRK-A.US,D,20010813,000000,69000,69500,69000,69500,100,0
+BRK-A.US,D,20010814,000000,69500,69500,69100,69100,160,0
+BRK-A.US,D,20010815,000000,69400,69600,69300,69600,200,0
+BRK-A.US,D,20010816,000000,69600,69700,69450,69550,260,0
+BRK-A.US,D,20010817,000000,69350,69500,69200,69200,210,0
+BRK-A.US,D,20010820,000000,68900,69990,68900,69990,400,0
+BRK-A.US,D,20010821,000000,69900,69990,69750,69800,140,0
+BRK-A.US,D,20010822,000000,69700,69990,69500,69990,180,0
+BRK-A.US,D,20010823,000000,69950,69990,69800,69900,360,0
+BRK-A.US,D,20010824,000000,69750,69800,69600,69800,100,0
+BRK-A.US,D,20010827,000000,69900,69900,69700,69900,50,0
+BRK-A.US,D,20010828,000000,69900,69950,69700,69910,100,0
+BRK-A.US,D,20010829,000000,69750,69950,69750,69890,50,0
+BRK-A.US,D,20010830,000000,69700,69700,69450,69500,370,0
+BRK-A.US,D,20010831,000000,69400,69800,69300,69400,330,0
+BRK-A.US,D,20010904,000000,69400,69800,69300,69400,290,0
+BRK-A.US,D,20010905,000000,69300,69400,69200,69400,170,0
+BRK-A.US,D,20010906,000000,69100,70000,69000,70000,700,0
+BRK-A.US,D,20010907,000000,69400,69400,68700,68700,300,0
+BRK-A.US,D,20010910,000000,68500,68500,67200,68000,580,0
+BRK-A.US,D,20010917,000000,62500,65700,62500,64000,1250,0
+BRK-A.US,D,20010918,000000,63700,64400,63200,64000,540,0
+BRK-A.US,D,20010919,000000,63500,63500,61000,61400,780,0
+BRK-A.US,D,20010920,000000,60600,63200,59000,62600,860,0
+BRK-A.US,D,20010921,000000,61500,63100,61500,62500,890,0
+BRK-A.US,D,20010924,000000,63000,64000,62400,64000,1190,0
+BRK-A.US,D,20010925,000000,63600,65000,63600,65000,1860,0
+BRK-A.US,D,20010926,000000,65600,67900,65600,67800,1020,0
+BRK-A.US,D,20010927,000000,68200,69800,68100,69750,1310,0
+BRK-A.US,D,20010928,000000,69950,70800,69600,70000,1820,0
+BRK-A.US,D,20011001,000000,69500,70100,68400,70000,1420,0
+BRK-A.US,D,20011002,000000,69800,70000,69800,70000,1040,0
+BRK-A.US,D,20011003,000000,70000,73700,70000,72700,2880,0
+BRK-A.US,D,20011004,000000,72400,73400,71700,71850,670,0
+BRK-A.US,D,20011005,000000,71500,72400,69700,72400,620,0
+BRK-A.US,D,20011008,000000,72100,73100,72100,72500,780,0
+BRK-A.US,D,20011009,000000,72300,73500,72150,73500,600,0
+BRK-A.US,D,20011010,000000,73500,74950,73500,74950,990,0
+BRK-A.US,D,20011011,000000,74800,75300,74700,74850,550,0
+BRK-A.US,D,20011012,000000,74400,74400,72600,73900,160,0
+BRK-A.US,D,20011015,000000,73900,74900,72800,74800,440,0
+BRK-A.US,D,20011016,000000,74400,75100,74400,74600,910,0
+BRK-A.US,D,20011017,000000,74800,75100,74500,74700,200,0
+BRK-A.US,D,20011018,000000,74700,74900,74400,74900,130,0
+BRK-A.US,D,20011019,000000,74900,74900,74000,74300,80,0
+BRK-A.US,D,20011022,000000,74800,75000,74300,74300,230,0
+BRK-A.US,D,20011023,000000,74200,74300,73600,73600,300,0
+BRK-A.US,D,20011024,000000,73600,74300,73500,73600,390,0
+BRK-A.US,D,20011025,000000,73500,73700,73200,73200,230,0
+BRK-A.US,D,20011026,000000,73000,73100,72500,72500,100,0
+BRK-A.US,D,20011029,000000,72100,72300,71500,72300,240,0
+BRK-A.US,D,20011030,000000,72200,72200,69600,70000,880,0
+BRK-A.US,D,20011031,000000,69800,71500,69700,71200,550,0
+BRK-A.US,D,20011101,000000,70800,72200,70000,72200,350,0
+BRK-A.US,D,20011102,000000,72000,72500,70800,72100,170,0
+BRK-A.US,D,20011105,000000,72700,72700,71300,71300,120,0
+BRK-A.US,D,20011106,000000,71300,73000,70600,72890,240,0
+BRK-A.US,D,20011107,000000,72300,72300,71300,71400,130,0
+BRK-A.US,D,20011108,000000,71000,71800,70600,70900,260,0
+BRK-A.US,D,20011109,000000,70600,70600,69300,69600,410,0
+BRK-A.US,D,20011112,000000,68800,69700,67500,68300,470,0
+BRK-A.US,D,20011113,000000,68800,69700,67600,68000,430,0
+BRK-A.US,D,20011114,000000,68100,68300,67650,68000,350,0
+BRK-A.US,D,20011115,000000,68100,68100,67100,67100,160,0
+BRK-A.US,D,20011116,000000,67200,67700,67000,67000,270,0
+BRK-A.US,D,20011119,000000,67400,67500,66600,66750,240,0
+BRK-A.US,D,20011120,000000,66800,67500,66650,67500,220,0
+BRK-A.US,D,20011121,000000,67600,67600,67100,67500,160,0
+BRK-A.US,D,20011123,000000,67600,68000,67600,68000,30,0
+BRK-A.US,D,20011126,000000,67800,68100,66800,67000,380,0
+BRK-A.US,D,20011127,000000,67000,67600,66600,67600,250,0
+BRK-A.US,D,20011128,000000,67500,68500,67400,68400,350,0
+BRK-A.US,D,20011129,000000,68500,71000,68500,69900,380,0
+BRK-A.US,D,20011130,000000,69800,70000,69300,70000,160,0
+BRK-A.US,D,20011203,000000,70000,70300,69800,70000,200,0
+BRK-A.US,D,20011204,000000,70000,70400,69900,70400,90,0
+BRK-A.US,D,20011205,000000,70900,70900,70000,70000,100,0
+BRK-A.US,D,20011206,000000,70000,70200,69000,70200,260,0
+BRK-A.US,D,20011207,000000,70900,70900,69100,69200,270,0
+BRK-A.US,D,20011210,000000,69000,69000,67600,68000,130,0
+BRK-A.US,D,20011211,000000,67800,69500,67500,68600,280,0
+BRK-A.US,D,20011212,000000,68000,69300,68000,69100,210,0
+BRK-A.US,D,20011213,000000,68800,68800,67500,68400,370,0
+BRK-A.US,D,20011214,000000,68200,69950,67700,69950,440,0
+BRK-A.US,D,20011217,000000,69800,70200,69300,70100,280,0
+BRK-A.US,D,20011218,000000,70000,70000,68800,69800,190,0
+BRK-A.US,D,20011219,000000,70000,70500,69900,70300,210,0
+BRK-A.US,D,20011220,000000,71000,72000,70300,71000,240,0
+BRK-A.US,D,20011221,000000,70900,71100,70700,70900,150,0
+BRK-A.US,D,20011224,000000,70700,71000,70700,70800,50,0
+BRK-A.US,D,20011226,000000,70800,71500,70800,71400,460,0
+BRK-A.US,D,20011227,000000,71400,72800,71300,72800,250,0
+BRK-A.US,D,20011228,000000,73500,73900,73000,73900,210,0
+BRK-A.US,D,20011231,000000,73900,75600,73800,75600,340,0
+BRK-A.US,D,20020102,000000,74800,74800,73200,74300,380,0
+BRK-A.US,D,20020103,000000,74300,74900,73900,74100,290,0
+BRK-A.US,D,20020104,000000,74000,74000,73100,73700,220,0
+BRK-A.US,D,20020107,000000,74000,74300,73500,73600,380,0
+BRK-A.US,D,20020108,000000,73100,73200,71800,71800,190,0
+BRK-A.US,D,20020109,000000,71300,72900,71200,72900,220,0
+BRK-A.US,D,20020110,000000,73400,73500,71800,71800,130,0
+BRK-A.US,D,20020111,000000,72000,73700,72000,73700,280,0
+BRK-A.US,D,20020114,000000,73700,74100,73500,73900,240,0
+BRK-A.US,D,20020115,000000,74500,74700,74300,74300,190,0
+BRK-A.US,D,20020116,000000,74500,74500,74000,74500,190,0
+BRK-A.US,D,20020117,000000,74900,74900,74400,74900,390,0
+BRK-A.US,D,20020118,000000,74900,74900,74700,74800,100,0
+BRK-A.US,D,20020122,000000,74600,74800,74000,74400,180,0
+BRK-A.US,D,20020123,000000,74000,74000,73400,73700,200,0
+BRK-A.US,D,20020124,000000,74000,74000,73800,73800,50,0
+BRK-A.US,D,20020125,000000,73900,74200,73800,74000,200,0
+BRK-A.US,D,20020128,000000,74000,74500,73900,74500,150,0
+BRK-A.US,D,20020129,000000,74200,74200,73000,73800,220,0
+BRK-A.US,D,20020130,000000,73800,73800,73400,73700,40,0
+BRK-A.US,D,20020131,000000,73800,73900,73000,73900,210,0
+BRK-A.US,D,20020201,000000,73900,74000,73300,73400,300,0
+BRK-A.US,D,20020204,000000,73200,73500,72900,73000,210,0
+BRK-A.US,D,20020205,000000,73500,73500,72400,72600,300,0
+BRK-A.US,D,20020206,000000,72900,73300,72100,72100,310,0
+BRK-A.US,D,20020207,000000,72100,72900,72100,72400,180,0
+BRK-A.US,D,20020208,000000,72700,73500,72700,73500,90,0
+BRK-A.US,D,20020211,000000,73300,73600,72800,73500,380,0
+BRK-A.US,D,20020212,000000,73300,73500,72800,73500,190,0
+BRK-A.US,D,20020213,000000,73500,74000,73000,73800,270,0
+BRK-A.US,D,20020214,000000,73800,73950,73300,73600,290,0
+BRK-A.US,D,20020215,000000,73500,73500,73100,73200,170,0
+BRK-A.US,D,20020219,000000,73100,73100,72700,72800,220,0
+BRK-A.US,D,20020220,000000,72900,73000,72800,73000,80,0
+BRK-A.US,D,20020221,000000,73300,73300,72400,72600,210,0
+BRK-A.US,D,20020222,000000,72900,74000,72900,73400,150,0
+BRK-A.US,D,20020225,000000,73400,73700,73000,73200,260,0
+BRK-A.US,D,20020226,000000,73100,73900,73100,73800,150,0
+BRK-A.US,D,20020227,000000,73600,73600,72800,73000,250,0
+BRK-A.US,D,20020228,000000,73000,73000,72600,73000,110,0
+BRK-A.US,D,20020301,000000,73000,73300,73000,73200,60,0
+BRK-A.US,D,20020304,000000,73000,73000,72500,72700,310,0
+BRK-A.US,D,20020305,000000,72300,72300,72000,72000,290,0
+BRK-A.US,D,20020306,000000,71700,71700,70800,70800,220,0
+BRK-A.US,D,20020307,000000,70200,70500,69000,69800,720,0
+BRK-A.US,D,20020308,000000,70500,71900,70500,71800,800,0
+BRK-A.US,D,20020311,000000,71000,71700,70900,71600,690,0
+BRK-A.US,D,20020312,000000,71100,71700,71100,71500,190,0
+BRK-A.US,D,20020313,000000,71400,71500,71200,71400,240,0
+BRK-A.US,D,20020314,000000,71300,72300,71300,72000,550,0
+BRK-A.US,D,20020315,000000,71700,73000,71700,73000,170,0
+BRK-A.US,D,20020318,000000,73800,73975,73400,73400,500,0
+BRK-A.US,D,20020319,000000,73400,73400,73000,73400,310,0
+BRK-A.US,D,20020320,000000,73300,74500,72800,73000,700,0
+BRK-A.US,D,20020321,000000,72200,72750,72100,72100,210,0
+BRK-A.US,D,20020322,000000,72200,72400,71700,71700,60,0
+BRK-A.US,D,20020325,000000,71700,71900,71400,71500,110,0
+BRK-A.US,D,20020326,000000,71700,72000,71600,71600,80,0
+BRK-A.US,D,20020327,000000,71700,71700,71500,71500,110,0
+BRK-A.US,D,20020328,000000,71600,71600,70500,71100,500,0
+BRK-A.US,D,20020401,000000,70900,70900,70100,70650,170,0
+BRK-A.US,D,20020402,000000,70550,72500,70400,72500,210,0
+BRK-A.US,D,20020403,000000,72100,72450,71800,71800,240,0
+BRK-A.US,D,20020404,000000,71000,71300,70800,71100,80,0
+BRK-A.US,D,20020405,000000,70900,71400,70900,71100,170,0
+BRK-A.US,D,20020408,000000,70800,71200,70500,70500,130,0
+BRK-A.US,D,20020409,000000,70700,72000,70700,71800,410,0
+BRK-A.US,D,20020410,000000,71600,71600,71100,71400,190,0
+BRK-A.US,D,20020411,000000,71300,71300,70800,70900,170,0
+BRK-A.US,D,20020412,000000,71100,71350,71000,71000,220,0
+BRK-A.US,D,20020415,000000,70900,70900,70700,70700,30,0
+BRK-A.US,D,20020416,000000,71000,71500,71000,71000,270,0
+BRK-A.US,D,20020417,000000,71000,71800,71000,71200,520,0
+BRK-A.US,D,20020418,000000,70800,71600,70800,71300,200,0
+BRK-A.US,D,20020419,000000,71200,71300,71000,71000,100,0
+BRK-A.US,D,20020422,000000,70600,70900,70500,70700,110,0
+BRK-A.US,D,20020423,000000,70400,71800,70400,71800,230,0
+BRK-A.US,D,20020424,000000,71700,72200,71500,71500,240,0
+BRK-A.US,D,20020425,000000,71100,71450,70900,70900,350,0
+BRK-A.US,D,20020426,000000,70900,70900,69700,69800,660,0
+BRK-A.US,D,20020429,000000,71500,72300,71000,71500,1070,0
+BRK-A.US,D,20020430,000000,71900,73500,71900,73450,1000,0
+BRK-A.US,D,20020501,000000,73700,74850,73200,74500,580,0
+BRK-A.US,D,20020502,000000,73800,74700,73800,74000,220,0
+BRK-A.US,D,20020503,000000,73700,74300,72600,74300,290,0
+BRK-A.US,D,20020506,000000,74900,75000,73400,73800,860,0
+BRK-A.US,D,20020507,000000,73800,75200,73600,74900,530,0
+BRK-A.US,D,20020508,000000,74700,75300,74700,75200,210,0
+BRK-A.US,D,20020509,000000,75000,75900,74600,75900,310,0
+BRK-A.US,D,20020510,000000,75500,76000,75500,75700,180,0
+BRK-A.US,D,20020513,000000,76300,78000,76300,77500,470,0
+BRK-A.US,D,20020514,000000,77800,78000,77500,78000,370,0
+BRK-A.US,D,20020515,000000,78000,78400,77800,78300,300,0
+BRK-A.US,D,20020516,000000,78300,78500,78000,78100,290,0
+BRK-A.US,D,20020517,000000,78100,78300,77900,78300,180,0
+BRK-A.US,D,20020520,000000,77900,78200,77600,77600,190,0
+BRK-A.US,D,20020521,000000,77800,78100,77800,77900,160,0
+BRK-A.US,D,20020522,000000,77200,77300,75900,75900,770,0
+BRK-A.US,D,20020523,000000,76400,76500,76000,76100,170,0
+BRK-A.US,D,20020524,000000,76105,76700,76000,76700,250,0
+BRK-A.US,D,20020528,000000,76700,77000,76700,76900,220,0
+BRK-A.US,D,20020529,000000,76600,76800,75400,75400,190,0
+BRK-A.US,D,20020530,000000,75100,75400,74900,75000,350,0
+BRK-A.US,D,20020531,000000,75000,75300,74600,74600,170,0
+BRK-A.US,D,20020603,000000,74900,74900,73700,74000,200,0
+BRK-A.US,D,20020604,000000,73700,74990,72100,74600,750,0
+BRK-A.US,D,20020605,000000,74900,75400,73700,74000,160,0
+BRK-A.US,D,20020606,000000,73700,75200,73500,74700,420,0
+BRK-A.US,D,20020607,000000,74200,74600,73850,74400,260,0
+BRK-A.US,D,20020610,000000,74500,74500,73500,73500,310,0
+BRK-A.US,D,20020611,000000,73500,73800,72000,72300,407,0
+BRK-A.US,D,20020612,000000,72000,73200,72000,73000,210,0
+BRK-A.US,D,20020613,000000,73700,74200,73600,73700,190,0
+BRK-A.US,D,20020614,000000,73400,73400,72700,73000,190,0
+BRK-A.US,D,20020617,000000,73600,73990,73000,73990,180,0
+BRK-A.US,D,20020618,000000,73800,73805,73700,73800,70,0
+BRK-A.US,D,20020619,000000,73600,73800,71900,72400,860,0
+BRK-A.US,D,20020620,000000,72400,72600,72400,72400,90,0
+BRK-A.US,D,20020621,000000,72400,72600,71700,72100,420,0
+BRK-A.US,D,20020624,000000,72200,72200,69900,71200,780,0
+BRK-A.US,D,20020625,000000,71800,71800,69100,69100,460,0
+BRK-A.US,D,20020626,000000,68300,68500,66650,67500,1220,0
+BRK-A.US,D,20020627,000000,68500,69000,66500,67500,980,0
+BRK-A.US,D,20020628,000000,68200,69200,66500,66800,830,0
+BRK-A.US,D,20020701,000000,67800,68200,66500,66700,630,0
+BRK-A.US,D,20020702,000000,66100,67100,65500,65500,610,0
+BRK-A.US,D,20020703,000000,65500,66600,65500,66500,480,0
+BRK-A.US,D,20020705,000000,67100,68000,67100,68000,220,0
+BRK-A.US,D,20020708,000000,68400,69300,68100,68800,510,0
+BRK-A.US,D,20020709,000000,69200,70100,69000,69600,410,0
+BRK-A.US,D,20020710,000000,69900,69900,68700,68700,330,0
+BRK-A.US,D,20020711,000000,67900,68000,67000,67600,630,0
+BRK-A.US,D,20020712,000000,67300,67300,65300,66600,660,0
+BRK-A.US,D,20020715,000000,66900,66900,65000,65500,460,0
+BRK-A.US,D,20020716,000000,64900,67000,64900,65700,440,0
+BRK-A.US,D,20020717,000000,65200,66600,65200,65900,440,0
+BRK-A.US,D,20020718,000000,66500,66850,66300,66500,330,0
+BRK-A.US,D,20020719,000000,65700,67600,65600,67000,1400,0
+BRK-A.US,D,20020722,000000,66200,66200,63000,63200,650,0
+BRK-A.US,D,20020723,000000,63600,64000,60700,61500,1060,0
+BRK-A.US,D,20020724,000000,60000,63200,59600,63200,1400,0
+BRK-A.US,D,20020725,000000,63200,64900,62900,63000,580,0
+BRK-A.US,D,20020726,000000,63200,64200,62900,63650,310,0
+BRK-A.US,D,20020729,000000,64700,69000,64700,68305,1060,0
+BRK-A.US,D,20020730,000000,68000,70600,68000,70100,960,0
+BRK-A.US,D,20020731,000000,69800,70400,68300,68300,470,0
+BRK-A.US,D,20020801,000000,68800,69900,68600,69750,280,0
+BRK-A.US,D,20020802,000000,69750,70500,69750,70300,230,0
+BRK-A.US,D,20020805,000000,70400,70400,68000,68300,290,0
+BRK-A.US,D,20020806,000000,69500,70600,69500,69500,390,0
+BRK-A.US,D,20020807,000000,69400,70300,69400,70300,170,0
+BRK-A.US,D,20020808,000000,70300,70900,70100,70890,90,0
+BRK-A.US,D,20020809,000000,70700,71500,70450,71000,160,0
+BRK-A.US,D,20020812,000000,72200,73400,72000,72800,380,0
+BRK-A.US,D,20020813,000000,73500,74100,73400,74005,340,0
+BRK-A.US,D,20020814,000000,73805,73805,72600,73400,330,0
+BRK-A.US,D,20020815,000000,73500,74940,73500,74800,340,0
+BRK-A.US,D,20020816,000000,74600,75000,74500,75000,240,0
+BRK-A.US,D,20020819,000000,74500,75000,74500,74900,250,0
+BRK-A.US,D,20020820,000000,75000,75000,73300,73300,180,0
+BRK-A.US,D,20020821,000000,74000,74400,73700,74200,130,0
+BRK-A.US,D,20020822,000000,74300,74800,74300,74800,150,0
+BRK-A.US,D,20020823,000000,74800,75200,74300,75200,260,0
+BRK-A.US,D,20020826,000000,75200,75200,74800,75100,160,0
+BRK-A.US,D,20020827,000000,75400,75600,74700,74700,340,0
+BRK-A.US,D,20020828,000000,74200,74500,74000,74400,140,0
+BRK-A.US,D,20020829,000000,73700,74300,73500,74300,180,0
+BRK-A.US,D,20020830,000000,74300,74300,73000,73000,310,0
+BRK-A.US,D,20020903,000000,73000,73000,72000,72300,220,0
+BRK-A.US,D,20020904,000000,72400,72800,72000,72000,150,0
+BRK-A.US,D,20020905,000000,71810,73900,71500,73400,140,0
+BRK-A.US,D,20020906,000000,74200,74200,73500,73600,140,0
+BRK-A.US,D,20020909,000000,73400,74800,73400,74800,150,0
+BRK-A.US,D,20020910,000000,74800,75900,74800,75800,550,0
+BRK-A.US,D,20020911,000000,75600,75800,75400,75500,110,0
+BRK-A.US,D,20020912,000000,75100,75500,74900,75500,140,0
+BRK-A.US,D,20020913,000000,74700,75000,74100,75000,120,0
+BRK-A.US,D,20020916,000000,75000,75200,74300,74900,190,0
+BRK-A.US,D,20020917,000000,75000,75500,74200,74900,210,0
+BRK-A.US,D,20020918,000000,74100,74500,74000,74500,170,0
+BRK-A.US,D,20020919,000000,73900,74000,72500,72500,170,0
+BRK-A.US,D,20020920,000000,71700,73800,71700,72200,390,0
+BRK-A.US,D,20020923,000000,72000,72000,69900,70710,520,0
+BRK-A.US,D,20020924,000000,70000,72500,70000,72490,400,0
+BRK-A.US,D,20020925,000000,72495,72495,71800,72000,220,0
+BRK-A.US,D,20020926,000000,72500,73000,71990,72400,250,0
+BRK-A.US,D,20020927,000000,73200,74000,73050,73100,480,0
+BRK-A.US,D,20020930,000000,73000,73900,72000,73900,420,0
+BRK-A.US,D,20021001,000000,74200,74800,72700,73700,550,0
+BRK-A.US,D,20021002,000000,72700,73000,71300,71690,410,0
+BRK-A.US,D,20021003,000000,71000,72800,71000,72800,820,0
+BRK-A.US,D,20021004,000000,72800,73500,72700,73300,420,0
+BRK-A.US,D,20021007,000000,73500,73500,71400,72100,460,0
+BRK-A.US,D,20021008,000000,72100,72100,70200,70200,630,0
+BRK-A.US,D,20021009,000000,69400,69400,68100,68100,510,0
+BRK-A.US,D,20021010,000000,68300,68800,67800,68200,350,0
+BRK-A.US,D,20021011,000000,69100,72000,69100,71000,580,0
+BRK-A.US,D,20021014,000000,70700,71100,70500,70910,80,0
+BRK-A.US,D,20021015,000000,72000,73600,72000,73600,350,0
+BRK-A.US,D,20021016,000000,73000,73500,72300,73005,190,0
+BRK-A.US,D,20021017,000000,73800,75000,73700,74400,270,0
+BRK-A.US,D,20021018,000000,73600,74100,73200,74000,400,0
+BRK-A.US,D,20021021,000000,73800,74100,72300,72800,440,0
+BRK-A.US,D,20021022,000000,72600,74500,72600,73500,450,0
+BRK-A.US,D,20021023,000000,73500,73800,73300,73600,340,0
+BRK-A.US,D,20021024,000000,73600,74000,73400,73800,320,0
+BRK-A.US,D,20021025,000000,73800,74100,73000,73000,330,0
+BRK-A.US,D,20021028,000000,73900,74050,73400,73550,620,0
+BRK-A.US,D,20021029,000000,73300,73400,72500,73100,120,0
+BRK-A.US,D,20021030,000000,73100,73100,72800,73100,230,0
+BRK-A.US,D,20021031,000000,72900,74190,72900,74190,340,0
+BRK-A.US,D,20021101,000000,73800,74000,73600,73800,50,0
+BRK-A.US,D,20021104,000000,74200,74400,73900,74200,340,0
+BRK-A.US,D,20021105,000000,74000,74000,73500,73900,130,0
+BRK-A.US,D,20021106,000000,74200,74300,73500,73800,310,0
+BRK-A.US,D,20021107,000000,73600,74000,73600,73600,120,0
+BRK-A.US,D,20021108,000000,73500,74700,73400,74700,370,0
+BRK-A.US,D,20021111,000000,74700,74700,73200,73900,180,0
+BRK-A.US,D,20021112,000000,74000,74000,72800,73375,350,0
+BRK-A.US,D,20021113,000000,72975,73300,72900,72990,400,0
+BRK-A.US,D,20021114,000000,72995,73600,72700,73600,270,0
+BRK-A.US,D,20021115,000000,73100,74000,73100,74000,110,0
+BRK-A.US,D,20021118,000000,73600,74050,73500,73700,260,0
+BRK-A.US,D,20021119,000000,73700,73800,73700,73800,50,0
+BRK-A.US,D,20021120,000000,73800,73800,72500,72500,470,0
+BRK-A.US,D,20021121,000000,72800,73500,72000,72400,460,0
+BRK-A.US,D,20021122,000000,71900,72400,71900,72000,450,0
+BRK-A.US,D,20021125,000000,72000,72000,69900,70600,730,0
+BRK-A.US,D,20021126,000000,70600,70900,69700,70500,530,0
+BRK-A.US,D,20021127,000000,70900,71200,70800,71050,210,0
+BRK-A.US,D,20021129,000000,71200,72500,71200,72300,60,0
+BRK-A.US,D,20021202,000000,73000,73200,72400,72500,150,0
+BRK-A.US,D,20021203,000000,71800,72500,71500,71600,290,0
+BRK-A.US,D,20021204,000000,71600,71600,71100,71100,120,0
+BRK-A.US,D,20021205,000000,70800,70800,70400,70400,90,0
+BRK-A.US,D,20021206,000000,70000,70900,69700,70400,350,0
+BRK-A.US,D,20021209,000000,70000,70200,69100,69300,390,0
+BRK-A.US,D,20021210,000000,69600,73000,69500,73000,470,0
+BRK-A.US,D,20021211,000000,71900,72700,71000,71500,440,0
+BRK-A.US,D,20021212,000000,71500,71800,71500,71600,110,0
+BRK-A.US,D,20021213,000000,71300,71425,71000,71200,210,0
+BRK-A.US,D,20021216,000000,71200,71700,71000,71075,760,0
+BRK-A.US,D,20021217,000000,70900,72000,70705,72000,610,0
+BRK-A.US,D,20021218,000000,71400,72000,71300,71900,150,0
+BRK-A.US,D,20021219,000000,71400,72200,71400,71500,270,0
+BRK-A.US,D,20021220,000000,71900,71900,71000,71000,140,0
+BRK-A.US,D,20021223,000000,71000,71400,70300,70600,460,0
+BRK-A.US,D,20021224,000000,70800,72200,70800,71600,140,0
+BRK-A.US,D,20021226,000000,72000,72900,72000,72900,250,0
+BRK-A.US,D,20021227,000000,72800,72900,72300,72500,120,0
+BRK-A.US,D,20021230,000000,72800,72990,72200,72600,240,0
+BRK-A.US,D,20021231,000000,72300,72900,72300,72750,230,0
+BRK-A.US,D,20030102,000000,72650,73005,71500,71700,410,0
+BRK-A.US,D,20030103,000000,72000,72500,71600,72000,340,0
+BRK-A.US,D,20030106,000000,72500,72500,70500,70805,700,0
+BRK-A.US,D,20030107,000000,71300,71400,70700,70800,630,0
+BRK-A.US,D,20030108,000000,70300,71300,70300,71105,330,0
+BRK-A.US,D,20030109,000000,71200,71300,70400,71000,190,0
+BRK-A.US,D,20030110,000000,70700,71100,70200,70500,210,0
+BRK-A.US,D,20030113,000000,70900,71000,70005,70005,270,0
+BRK-A.US,D,20030114,000000,70000,70000,69500,69700,540,0
+BRK-A.US,D,20030115,000000,69750,69950,69505,69600,450,0
+BRK-A.US,D,20030116,000000,69400,69600,68900,69400,430,0
+BRK-A.US,D,20030117,000000,69000,69500,68900,69200,310,0
+BRK-A.US,D,20030121,000000,69300,69300,67900,68000,480,0
+BRK-A.US,D,20030122,000000,68100,68300,67800,68000,620,0
+BRK-A.US,D,20030123,000000,68500,69400,68300,69300,350,0
+BRK-A.US,D,20030124,000000,69500,69500,67700,68500,330,0
+BRK-A.US,D,20030127,000000,68300,68400,67000,67100,380,0
+BRK-A.US,D,20030128,000000,67600,67700,67250,67500,480,0
+BRK-A.US,D,20030129,000000,67100,67600,67100,67600,330,0
+BRK-A.US,D,20030130,000000,67900,67900,67400,67500,140,0
+BRK-A.US,D,20030131,000000,67000,67600,66500,67600,550,0
+BRK-A.US,D,20030203,000000,67600,68490,67600,68490,360,0
+BRK-A.US,D,20030204,000000,68000,68000,66300,66700,470,0
+BRK-A.US,D,20030205,000000,66700,67700,66600,67300,210,0
+BRK-A.US,D,20030206,000000,67200,67200,65500,65600,260,0
+BRK-A.US,D,20030207,000000,66200,66200,63800,64200,500,0
+BRK-A.US,D,20030210,000000,64000,64000,63000,63000,210,0
+BRK-A.US,D,20030211,000000,63500,64500,63500,63800,270,0
+BRK-A.US,D,20030212,000000,63600,63600,62300,62900,340,0
+BRK-A.US,D,20030213,000000,63100,63400,62100,62200,450,0
+BRK-A.US,D,20030214,000000,61700,61700,60600,61200,980,0
+BRK-A.US,D,20030218,000000,61500,62800,61500,62800,440,0
+BRK-A.US,D,20030219,000000,62800,64500,62800,64400,390,0
+BRK-A.US,D,20030220,000000,64390,64500,63100,63100,260,0
+BRK-A.US,D,20030221,000000,63300,63300,62900,63100,600,0
+BRK-A.US,D,20030224,000000,62800,63800,62800,63400,300,0
+BRK-A.US,D,20030225,000000,63000,63500,63000,63010,230,0
+BRK-A.US,D,20030226,000000,63200,63200,62900,62900,110,0
+BRK-A.US,D,20030227,000000,63100,63100,62811,62900,130,0
+BRK-A.US,D,20030228,000000,62500,62500,61500,61700,590,0
+BRK-A.US,D,20030303,000000,63000,63500,62900,63400,360,0
+BRK-A.US,D,20030304,000000,63400,65000,63400,63900,530,0
+BRK-A.US,D,20030305,000000,63700,63700,63100,63100,280,0
+BRK-A.US,D,20030306,000000,63250,63600,63100,63590,160,0
+BRK-A.US,D,20030307,000000,63000,64800,62900,64800,220,0
+BRK-A.US,D,20030310,000000,65403,68500,65403,67700,590,0
+BRK-A.US,D,20030311,000000,67400,67800,67100,67750,260,0
+BRK-A.US,D,20030312,000000,67400,67800,67100,67300,500,0
+BRK-A.US,D,20030313,000000,67500,68650,67500,68500,660,0
+BRK-A.US,D,20030314,000000,68400,68400,67900,68100,250,0
+BRK-A.US,D,20030317,000000,68200,69300,68100,69000,220,0
+BRK-A.US,D,20030318,000000,69000,69000,68000,68000,430,0
+BRK-A.US,D,20030319,000000,68200,69500,67690,68900,580,0
+BRK-A.US,D,20030320,000000,68900,69500,68350,69000,400,0
+BRK-A.US,D,20030321,000000,69100,69400,68700,68700,440,0
+BRK-A.US,D,20030324,000000,68000,68000,66700,67000,240,0
+BRK-A.US,D,20030325,000000,67300,67500,66700,66800,320,0
+BRK-A.US,D,20030326,000000,66300,66400,66000,66010,420,0
+BRK-A.US,D,20030327,000000,65800,65900,65400,65400,260,0
+BRK-A.US,D,20030328,000000,65300,66200,65300,65300,360,0
+BRK-A.US,D,20030331,000000,65010,65200,63800,63800,700,0
+BRK-A.US,D,20030401,000000,64600,65500,64305,65500,470,0
+BRK-A.US,D,20030402,000000,66800,69700,66800,69700,520,0
+BRK-A.US,D,20030403,000000,69900,69900,68000,68800,270,0
+BRK-A.US,D,20030404,000000,69200,69500,69000,69200,320,0
+BRK-A.US,D,20030407,000000,70000,70500,69200,69400,550,0
+BRK-A.US,D,20030408,000000,68900,69500,68900,69300,290,0
+BRK-A.US,D,20030409,000000,69300,69700,69300,69600,230,0
+BRK-A.US,D,20030410,000000,69600,69800,69600,69715,200,0
+BRK-A.US,D,20030411,000000,69850,70000,69100,70000,410,0
+BRK-A.US,D,20030414,000000,69990,71500,69800,70990,340,0
+BRK-A.US,D,20030415,000000,71100,71200,70500,70500,350,0
+BRK-A.US,D,20030416,000000,70900,72100,70900,71000,310,0
+BRK-A.US,D,20030417,000000,70800,72000,70800,71900,130,0
+BRK-A.US,D,20030421,000000,72100,72400,71900,72150,260,0
+BRK-A.US,D,20030422,000000,72200,73600,72200,73400,1080,0
+BRK-A.US,D,20030423,000000,73500,73500,72500,72700,220,0
+BRK-A.US,D,20030424,000000,72900,72900,71950,71950,380,0
+BRK-A.US,D,20030425,000000,71800,71800,70450,70650,380,0
+BRK-A.US,D,20030428,000000,71100,71100,70300,70500,320,0
+BRK-A.US,D,20030429,000000,70600,70900,70200,70300,260,0
+BRK-A.US,D,20030430,000000,70300,70500,69500,69815,790,0
+BRK-A.US,D,20030501,000000,70100,70400,69750,69800,900,0
+BRK-A.US,D,20030502,000000,69700,70600,69700,70400,470,0
+BRK-A.US,D,20030505,000000,71400,72800,71400,72800,1160,0
+BRK-A.US,D,20030506,000000,73000,73890,72900,73500,420,0
+BRK-A.US,D,20030507,000000,73700,73990,73200,73900,300,0
+BRK-A.US,D,20030508,000000,73990,73990,72600,72600,290,0
+BRK-A.US,D,20030509,000000,72800,73000,72000,72700,440,0
+BRK-A.US,D,20030512,000000,73200,74200,73200,74000,410,0
+BRK-A.US,D,20030513,000000,73800,74100,73700,73800,280,0
+BRK-A.US,D,20030514,000000,73890,73900,73600,73600,140,0
+BRK-A.US,D,20030515,000000,73600,74000,73600,73600,370,0
+BRK-A.US,D,20030516,000000,73900,73900,73550,73550,190,0
+BRK-A.US,D,20030519,000000,73500,73500,72900,73490,240,0
+BRK-A.US,D,20030520,000000,73600,73600,73300,73400,220,0
+BRK-A.US,D,20030521,000000,73000,73200,72800,72990,200,0
+BRK-A.US,D,20030522,000000,73100,73400,73100,73400,270,0
+BRK-A.US,D,20030523,000000,73400,74100,73300,73850,490,0
+BRK-A.US,D,20030527,000000,73900,74200,73700,73700,230,0
+BRK-A.US,D,20030528,000000,73200,73500,72600,72800,530,0
+BRK-A.US,D,20030529,000000,72650,72700,71700,71700,460,0
+BRK-A.US,D,20030530,000000,72100,72200,70700,71000,910,0
+BRK-A.US,D,20030602,000000,71000,71500,70850,71100,870,0
+BRK-A.US,D,20030603,000000,71500,72700,71500,72500,310,0
+BRK-A.US,D,20030604,000000,72700,73200,72700,72800,240,0
+BRK-A.US,D,20030605,000000,72300,72400,72000,72000,240,0
+BRK-A.US,D,20030606,000000,72000,72200,71990,72000,380,0
+BRK-A.US,D,20030609,000000,72000,72500,71600,71700,180,0
+BRK-A.US,D,20030610,000000,72000,72210,72000,72000,390,0
+BRK-A.US,D,20030611,000000,72000,72290,72000,72000,470,0
+BRK-A.US,D,20030612,000000,72300,72800,72300,72400,320,0
+BRK-A.US,D,20030613,000000,72300,73300,72250,73300,670,0
+BRK-A.US,D,20030616,000000,73700,74200,73700,74000,200,0
+BRK-A.US,D,20030617,000000,74450,74450,74000,74400,590,0
+BRK-A.US,D,20030618,000000,74450,74995,74300,74995,580,0
+BRK-A.US,D,20030619,000000,74995,74995,74600,74900,450,0
+BRK-A.US,D,20030620,000000,74800,74900,74800,74850,100,0
+BRK-A.US,D,20030623,000000,74990,74990,74500,74900,280,0
+BRK-A.US,D,20030624,000000,74800,75500,74800,75000,800,0
+BRK-A.US,D,20030625,000000,75050,75200,73700,73700,240,0
+BRK-A.US,D,20030626,000000,74200,74200,73600,73700,170,0
+BRK-A.US,D,20030627,000000,73500,73500,72900,73000,350,0
+BRK-A.US,D,20030630,000000,73100,73400,72450,72500,830,0
+BRK-A.US,D,20030701,000000,72505,72900,72200,72500,450,0
+BRK-A.US,D,20030702,000000,72500,72600,72400,72600,510,0
+BRK-A.US,D,20030703,000000,72500,72500,72100,72100,210,0
+BRK-A.US,D,20030707,000000,72900,72900,71800,72000,740,0
+BRK-A.US,D,20030708,000000,72100,72200,71200,71200,1530,0
+BRK-A.US,D,20030709,000000,71300,72900,70900,72500,890,0
+BRK-A.US,D,20030710,000000,72500,73400,72500,73100,440,0
+BRK-A.US,D,20030711,000000,73490,73700,73490,73500,60,0
+BRK-A.US,D,20030714,000000,73500,74500,73500,74000,260,0
+BRK-A.US,D,20030715,000000,74000,74000,73000,73000,280,0
+BRK-A.US,D,20030716,000000,73000,73000,71900,71900,830,0
+BRK-A.US,D,20030717,000000,72000,72000,71800,71800,660,0
+BRK-A.US,D,20030718,000000,71800,72000,71500,71500,730,0
+BRK-A.US,D,20030721,000000,71510,71600,71100,71100,650,0
+BRK-A.US,D,20030722,000000,71100,71400,71000,71200,970,0
+BRK-A.US,D,20030723,000000,71300,71900,71300,71850,110,0
+BRK-A.US,D,20030724,000000,72000,72200,71900,72100,150,0
+BRK-A.US,D,20030725,000000,72000,72000,71800,71800,130,0
+BRK-A.US,D,20030728,000000,72000,72700,71900,71900,320,0
+BRK-A.US,D,20030729,000000,72000,72700,72000,72500,360,0
+BRK-A.US,D,20030730,000000,72500,72500,72000,72200,260,0
+BRK-A.US,D,20030731,000000,72400,72400,72000,72010,360,0
+BRK-A.US,D,20030801,000000,72000,72050,71900,72000,370,0
+BRK-A.US,D,20030804,000000,72000,72195,71990,72190,170,0
+BRK-A.US,D,20030805,000000,71950,72000,71700,71900,440,0
+BRK-A.US,D,20030806,000000,72200,72200,71810,71900,600,0
+BRK-A.US,D,20030807,000000,71900,72200,71900,72200,550,0
+BRK-A.US,D,20030808,000000,72200,72400,72150,72400,370,0
+BRK-A.US,D,20030811,000000,74900,75900,74000,74800,1600,0
+BRK-A.US,D,20030812,000000,75400,75500,74600,75500,450,0
+BRK-A.US,D,20030813,000000,75100,75400,75000,75100,450,0
+BRK-A.US,D,20030814,000000,75350,75400,74900,75300,630,0
+BRK-A.US,D,20030815,000000,75150,75305,74905,75000,180,0
+BRK-A.US,D,20030818,000000,75010,75500,75010,75500,700,0
+BRK-A.US,D,20030819,000000,75500,75900,75500,75900,710,0
+BRK-A.US,D,20030820,000000,75900,76200,75900,76200,570,0
+BRK-A.US,D,20030821,000000,76100,76310,75950,76200,350,0
+BRK-A.US,D,20030822,000000,76400,76400,76200,76200,410,0
+BRK-A.US,D,20030825,000000,76175,76175,75400,75600,130,0
+BRK-A.US,D,20030826,000000,75700,75975,75600,75975,260,0
+BRK-A.US,D,20030827,000000,76000,76000,75600,75600,130,0
+BRK-A.US,D,20030828,000000,75850,76000,75750,75775,180,0
+BRK-A.US,D,20030829,000000,75400,75800,75400,75775,330,0
+BRK-A.US,D,20030902,000000,76000,76000,75600,75600,250,0
+BRK-A.US,D,20030903,000000,75600,75900,75600,75800,400,0
+BRK-A.US,D,20030904,000000,75800,75800,75600,75600,180,0
+BRK-A.US,D,20030905,000000,75700,75700,75100,75499,240,0
+BRK-A.US,D,20030908,000000,75800,75800,75700,75700,140,0
+BRK-A.US,D,20030909,000000,75700,75900,75400,75600,640,0
+BRK-A.US,D,20030910,000000,75600,75700,75100,75600,290,0
+BRK-A.US,D,20030911,000000,75600,76000,75000,75800,410,0
+BRK-A.US,D,20030912,000000,75500,75800,75300,75800,130,0
+BRK-A.US,D,20030915,000000,75000,75100,74300,74750,260,0
+BRK-A.US,D,20030916,000000,74500,75700,74500,75700,690,0
+BRK-A.US,D,20030917,000000,75700,75700,74400,74600,470,0
+BRK-A.US,D,20030918,000000,74610,75400,74610,75100,230,0
+BRK-A.US,D,20030919,000000,75300,76300,75300,76000,820,0
+BRK-A.US,D,20030922,000000,75500,75800,75425,75790,250,0
+BRK-A.US,D,20030923,000000,75900,75990,75500,75900,310,0
+BRK-A.US,D,20030924,000000,75800,75800,75300,75300,110,0
+BRK-A.US,D,20030925,000000,75500,75700,75310,75389,150,0
+BRK-A.US,D,20030926,000000,75210,75400,75000,75002,90,0
+BRK-A.US,D,20030929,000000,75210,75300,75200,75200,80,0
+BRK-A.US,D,20030930,000000,74900,75000,74650,75000,250,0
+BRK-A.US,D,20031001,000000,75200,75500,75200,75350,240,0
+BRK-A.US,D,20031002,000000,75400,75400,75150,75300,200,0
+BRK-A.US,D,20031003,000000,75900,76500,75900,76000,280,0
+BRK-A.US,D,20031006,000000,76000,76000,75500,75800,140,0
+BRK-A.US,D,20031007,000000,75550,75750,75400,75550,390,0
+BRK-A.US,D,20031008,000000,75750,75875,75574,75610,180,0
+BRK-A.US,D,20031009,000000,75900,75950,75700,75700,160,0
+BRK-A.US,D,20031010,000000,75300,75700,75300,75700,210,0
+BRK-A.US,D,20031013,000000,75790,75950,75790,75950,210,0
+BRK-A.US,D,20031014,000000,75990,76600,75900,76600,570,0
+BRK-A.US,D,20031015,000000,76600,77000,76600,76975,280,0
+BRK-A.US,D,20031016,000000,77200,77790,77200,77745,190,0
+BRK-A.US,D,20031017,000000,77700,77800,76911,77000,150,0
+BRK-A.US,D,20031020,000000,76900,77200,75900,75905,280,0
+BRK-A.US,D,20031021,000000,76300,76700,76300,76500,120,0
+BRK-A.US,D,20031022,000000,76100,76100,75800,75950,80,0
+BRK-A.US,D,20031023,000000,75950,75960,75500,75750,200,0
+BRK-A.US,D,20031024,000000,75800,76500,75800,76200,340,0
+BRK-A.US,D,20031027,000000,77500,77900,76500,76500,440,0
+BRK-A.US,D,20031028,000000,76510,77740,76500,77500,430,0
+BRK-A.US,D,20031029,000000,77990,77990,77600,77800,320,0
+BRK-A.US,D,20031030,000000,77990,77995,77715,77950,120,0
+BRK-A.US,D,20031031,000000,78000,78100,77800,77810,430,0
+BRK-A.US,D,20031103,000000,78100,79000,78100,79000,290,0
+BRK-A.US,D,20031104,000000,78990,79950,78990,79800,350,0
+BRK-A.US,D,20031105,000000,79815,80400,79815,80000,400,0
+BRK-A.US,D,20031106,000000,80000,80300,80000,80000,300,0
+BRK-A.US,D,20031107,000000,79900,80100,79600,80000,310,0
+BRK-A.US,D,20031110,000000,80200,81600,79800,80000,580,0
+BRK-A.US,D,20031111,000000,80000,80100,79800,80000,330,0
+BRK-A.US,D,20031112,000000,80300,80750,80000,80750,250,0
+BRK-A.US,D,20031113,000000,80500,80990,80300,80800,200,0
+BRK-A.US,D,20031114,000000,80800,81800,80800,81790,300,0
+BRK-A.US,D,20031117,000000,81000,81700,80600,81700,210,0
+BRK-A.US,D,20031118,000000,81800,81900,81700,81900,310,0
+BRK-A.US,D,20031119,000000,81900,82100,81900,82100,230,0
+BRK-A.US,D,20031120,000000,81900,82200,81800,82200,150,0
+BRK-A.US,D,20031121,000000,82500,82650,82200,82650,330,0
+BRK-A.US,D,20031124,000000,83000,83590,83000,83490,270,0
+BRK-A.US,D,20031125,000000,83900,84500,83900,84300,190,0
+BRK-A.US,D,20031126,000000,84500,84500,83400,83810,200,0
+BRK-A.US,D,20031128,000000,84000,84200,83750,83750,90,0
+BRK-A.US,D,20031201,000000,84100,84500,84000,84000,280,0
+BRK-A.US,D,20031202,000000,83910,84190,83800,84190,240,0
+BRK-A.US,D,20031203,000000,84420,84500,84300,84400,160,0
+BRK-A.US,D,20031204,000000,84240,84300,84000,84290,60,0
+BRK-A.US,D,20031205,000000,84198,84300,83810,84095,250,0
+BRK-A.US,D,20031208,000000,83900,84300,83900,83900,210,0
+BRK-A.US,D,20031209,000000,84300,84300,83610,83800,190,0
+BRK-A.US,D,20031210,000000,83800,83900,83000,83700,400,0
+BRK-A.US,D,20031211,000000,83500,83900,83500,83900,120,0
+BRK-A.US,D,20031212,000000,83750,83800,83300,83600,350,0
+BRK-A.US,D,20031215,000000,83810,84000,83000,83500,220,0
+BRK-A.US,D,20031216,000000,83289,83289,82900,82900,150,0
+BRK-A.US,D,20031217,000000,82700,82700,82100,82225,160,0
+BRK-A.US,D,20031218,000000,82300,82600,82300,82600,570,0
+BRK-A.US,D,20031219,000000,82950,83400,82800,83400,350,0
+BRK-A.US,D,20031222,000000,83500,83575,82900,83200,90,0
+BRK-A.US,D,20031223,000000,83300,84100,83000,83000,280,0
+BRK-A.US,D,20031224,000000,82800,83000,82800,83000,50,0
+BRK-A.US,D,20031226,000000,82800,82800,82800,82800,30,0
+BRK-A.US,D,20031229,000000,83700,84200,83300,84200,450,0
+BRK-A.US,D,20031230,000000,84700,84700,84300,84500,300,0
+BRK-A.US,D,20031231,000000,84500,84500,84200,84250,340,0
+BRK-A.US,D,20040102,000000,84250,84250,84000,84250,330,0
+BRK-A.US,D,20040105,000000,84800,84990,84600,84800,270,0
+BRK-A.US,D,20040106,000000,85000,85800,85000,85700,320,0
+BRK-A.US,D,20040107,000000,85995,86190,85800,86190,300,0
+BRK-A.US,D,20040108,000000,86400,86450,85000,85000,570,0
+BRK-A.US,D,20040109,000000,85100,85974,85100,85974,190,0
+BRK-A.US,D,20040112,000000,85950,86100,85450,85450,240,0
+BRK-A.US,D,20040113,000000,85450,86100,85450,86090,130,0
+BRK-A.US,D,20040114,000000,86375,86375,86000,86005,150,0
+BRK-A.US,D,20040115,000000,86190,86190,85600,85600,160,0
+BRK-A.US,D,20040116,000000,86300,86300,86000,86200,270,0
+BRK-A.US,D,20040120,000000,86200,86900,86110,86650,400,0
+BRK-A.US,D,20040121,000000,86500,87500,86400,87400,530,0
+BRK-A.US,D,20040122,000000,87600,88500,87400,88500,420,0
+BRK-A.US,D,20040123,000000,88700,90200,88700,89590,560,0
+BRK-A.US,D,20040126,000000,90000,90500,89800,90360,350,0
+BRK-A.US,D,20040127,000000,90200,90200,89800,89800,460,0
+BRK-A.US,D,20040128,000000,89800,89800,88600,89300,510,0
+BRK-A.US,D,20040129,000000,89200,89200,88000,88700,610,0
+BRK-A.US,D,20040130,000000,88700,89490,88300,89490,450,0
+BRK-A.US,D,20040202,000000,89200,89750,89000,89750,190,0
+BRK-A.US,D,20040203,000000,90000,91000,90000,90800,400,0
+BRK-A.US,D,20040204,000000,89900,90600,89900,90600,220,0
+BRK-A.US,D,20040205,000000,90695,90695,89900,90005,130,0
+BRK-A.US,D,20040206,000000,90200,90200,89800,90200,390,0
+BRK-A.US,D,20040209,000000,90200,90700,90200,90675,180,0
+BRK-A.US,D,20040210,000000,90800,92200,90800,92000,350,0
+BRK-A.US,D,20040211,000000,92400,92400,92100,92100,130,0
+BRK-A.US,D,20040212,000000,92000,92000,91500,91600,320,0
+BRK-A.US,D,20040213,000000,91950,91950,91700,91900,120,0
+BRK-A.US,D,20040217,000000,92000,92100,91900,92000,300,0
+BRK-A.US,D,20040218,000000,92600,92845,92210,92690,230,0
+BRK-A.US,D,20040219,000000,92700,93100,92700,93100,170,0
+BRK-A.US,D,20040220,000000,93600,93700,93575,93575,160,0
+BRK-A.US,D,20040223,000000,93750,94500,93750,94400,290,0
+BRK-A.US,D,20040224,000000,94500,95300,94400,95060,510,0
+BRK-A.US,D,20040225,000000,95400,95700,95000,95200,230,0
+BRK-A.US,D,20040226,000000,95300,95400,94700,94700,260,0
+BRK-A.US,D,20040227,000000,94700,94800,94000,94500,360,0
+BRK-A.US,D,20040301,000000,94500,94500,93705,94000,130,0
+BRK-A.US,D,20040302,000000,94100,94100,92900,92900,120,0
+BRK-A.US,D,20040303,000000,92700,92700,91000,91800,360,0
+BRK-A.US,D,20040304,000000,91500,92000,90700,92000,200,0
+BRK-A.US,D,20040305,000000,92000,94000,92000,93000,240,0
+BRK-A.US,D,20040308,000000,94500,94800,94000,94000,310,0
+BRK-A.US,D,20040309,000000,94000,94800,94000,94790,420,0
+BRK-A.US,D,20040310,000000,94900,94900,93200,93500,350,0
+BRK-A.US,D,20040311,000000,93400,93400,91800,91900,410,0
+BRK-A.US,D,20040312,000000,92200,92400,92000,92150,360,0
+BRK-A.US,D,20040315,000000,91900,92100,91700,92000,270,0
+BRK-A.US,D,20040316,000000,92200,93100,91400,91510,290,0
+BRK-A.US,D,20040317,000000,92000,92300,91400,91800,370,0
+BRK-A.US,D,20040318,000000,92000,92230,91705,91800,140,0
+BRK-A.US,D,20040319,000000,92300,92900,92300,92300,250,0
+BRK-A.US,D,20040322,000000,92100,92100,91300,92000,210,0
+BRK-A.US,D,20040323,000000,92200,92200,91000,91208,290,0
+BRK-A.US,D,20040324,000000,91000,91200,91000,91190,160,0
+BRK-A.US,D,20040325,000000,91100,91500,91005,91200,160,0
+BRK-A.US,D,20040326,000000,91500,91800,91500,91700,150,0
+BRK-A.US,D,20040329,000000,91950,92290,91800,92290,180,0
+BRK-A.US,D,20040330,000000,92500,93000,92300,93000,280,0
+BRK-A.US,D,20040331,000000,93200,94100,93200,93300,190,0
+BRK-A.US,D,20040401,000000,93200,94000,93200,93600,240,0
+BRK-A.US,D,20040402,000000,94300,94800,94000,94200,400,0
+BRK-A.US,D,20040405,000000,94990,95490,94700,95490,430,0
+BRK-A.US,D,20040406,000000,95500,95500,94300,94500,140,0
+BRK-A.US,D,20040407,000000,94400,94400,93900,94301,80,0
+BRK-A.US,D,20040408,000000,94700,95200,94330,94340,230,0
+BRK-A.US,D,20040412,000000,94600,95650,94300,95650,170,0
+BRK-A.US,D,20040413,000000,95400,95500,93600,93600,230,0
+BRK-A.US,D,20040414,000000,93400,94200,93305,94200,180,0
+BRK-A.US,D,20040415,000000,94600,94600,93000,93002,80,0
+BRK-A.US,D,20040416,000000,92900,92900,92200,92450,150,0
+BRK-A.US,D,20040419,000000,92450,92615,92210,92615,110,0
+BRK-A.US,D,20040420,000000,93400,93400,92500,92500,100,0
+BRK-A.US,D,20040421,000000,92600,92600,92000,92000,240,0
+BRK-A.US,D,20040422,000000,91900,92400,91800,92400,450,0
+BRK-A.US,D,20040423,000000,92900,93350,92700,93300,450,0
+BRK-A.US,D,20040426,000000,93690,93690,93000,93300,410,0
+BRK-A.US,D,20040427,000000,93050,93700,93000,93000,160,0
+BRK-A.US,D,20040428,000000,93000,93500,92350,93500,320,0
+BRK-A.US,D,20040429,000000,93590,93590,93100,93500,140,0
+BRK-A.US,D,20040430,000000,93400,93400,93100,93390,80,0
+BRK-A.US,D,20040503,000000,93700,93700,92550,92900,700,0
+BRK-A.US,D,20040504,000000,93200,93200,92200,92500,230,0
+BRK-A.US,D,20040505,000000,92400,93200,92200,92900,200,0
+BRK-A.US,D,20040506,000000,92900,92900,91400,91501,150,0
+BRK-A.US,D,20040507,000000,91900,92000,91400,91400,260,0
+BRK-A.US,D,20040510,000000,90800,90800,86000,87000,670,0
+BRK-A.US,D,20040511,000000,87300,89250,87300,88004,580,0
+BRK-A.US,D,20040512,000000,87900,87900,86010,86604,580,0
+BRK-A.US,D,20040513,000000,86625,86725,85100,85500,620,0
+BRK-A.US,D,20040514,000000,85750,86500,85200,86500,490,0
+BRK-A.US,D,20040517,000000,86000,86800,85700,86500,660,0
+BRK-A.US,D,20040518,000000,87000,88105,87000,88105,170,0
+BRK-A.US,D,20040519,000000,88900,89600,88700,88900,280,0
+BRK-A.US,D,20040520,000000,89200,89800,89200,89800,70,0
+BRK-A.US,D,20040521,000000,90000,90100,89000,89000,150,0
+BRK-A.US,D,20040524,000000,89600,89600,87500,88000,280,0
+BRK-A.US,D,20040525,000000,87200,88000,86700,87000,180,0
+BRK-A.US,D,20040526,000000,87000,87800,87000,87800,100,0
+BRK-A.US,D,20040527,000000,88100,89000,88100,88450,150,0
+BRK-A.US,D,20040528,000000,89000,89000,88900,89000,140,0
+BRK-A.US,D,20040601,000000,89100,89900,89100,89900,90,0
+BRK-A.US,D,20040602,000000,90100,90300,89750,89750,120,0
+BRK-A.US,D,20040603,000000,89750,89750,88510,88850,50,0
+BRK-A.US,D,20040604,000000,89400,89800,89200,89200,40,0
+BRK-A.US,D,20040607,000000,89850,90300,89700,89900,130,0
+BRK-A.US,D,20040608,000000,89705,89950,89700,89950,80,0
+BRK-A.US,D,20040609,000000,89950,89950,89100,89800,50,0
+BRK-A.US,D,20040610,000000,89800,89800,89600,89600,90,0
+BRK-A.US,D,20040614,000000,89405,89410,89100,89100,60,0
+BRK-A.US,D,20040615,000000,89000,89425,89000,89425,180,0
+BRK-A.US,D,20040616,000000,89225,89770,88610,88610,210,0
+BRK-A.US,D,20040617,000000,88300,88500,88000,88300,170,0
+BRK-A.US,D,20040618,000000,88300,88550,87300,87301,320,0
+BRK-A.US,D,20040621,000000,87000,87300,86000,86510,330,0
+BRK-A.US,D,20040622,000000,86900,87150,86590,86590,160,0
+BRK-A.US,D,20040623,000000,86700,87300,86600,86950,190,0
+BRK-A.US,D,20040624,000000,87100,87490,87100,87380,210,0
+BRK-A.US,D,20040625,000000,87350,87900,87300,87600,310,0
+BRK-A.US,D,20040628,000000,87800,88000,87100,87400,270,0
+BRK-A.US,D,20040629,000000,87100,88100,87100,88000,260,0
+BRK-A.US,D,20040630,000000,88500,88950,88300,88950,410,0
+BRK-A.US,D,20040701,000000,89100,89600,88700,89500,420,0
+BRK-A.US,D,20040702,000000,89995,89995,89800,89990,300,0
+BRK-A.US,D,20040706,000000,89900,90300,89650,90300,430,0
+BRK-A.US,D,20040707,000000,90300,90400,90000,90400,290,0
+BRK-A.US,D,20040708,000000,90600,90600,90200,90300,170,0
+BRK-A.US,D,20040709,000000,90000,90000,89900,90000,180,0
+BRK-A.US,D,20040712,000000,90000,90500,89900,90500,230,0
+BRK-A.US,D,20040713,000000,90500,90600,90350,90600,190,0
+BRK-A.US,D,20040714,000000,90750,90750,89900,90400,170,0
+BRK-A.US,D,20040715,000000,90300,90300,90000,90300,120,0
+BRK-A.US,D,20040716,000000,90550,90700,90550,90600,70,0
+BRK-A.US,D,20040719,000000,90500,90500,90300,90390,50,0
+BRK-A.US,D,20040720,000000,90200,90200,89855,89855,50,0
+BRK-A.US,D,20040721,000000,89900,90050,89000,89890,250,0
+BRK-A.US,D,20040722,000000,89650,89650,87500,88590,440,0
+BRK-A.US,D,20040723,000000,88500,88690,87900,88100,390,0
+BRK-A.US,D,20040726,000000,88075,88075,87110,87110,260,0
+BRK-A.US,D,20040727,000000,87300,88100,87110,87110,290,0
+BRK-A.US,D,20040728,000000,87000,87100,86550,86950,240,0
+BRK-A.US,D,20040729,000000,86800,88000,86800,88000,210,0
+BRK-A.US,D,20040730,000000,87300,87300,86800,87250,210,0
+BRK-A.US,D,20040802,000000,86600,86800,86000,86800,260,0
+BRK-A.US,D,20040803,000000,86500,86500,85600,86200,380,0
+BRK-A.US,D,20040804,000000,86000,86000,85450,85700,180,0
+BRK-A.US,D,20040805,000000,85500,85650,85200,85550,110,0
+BRK-A.US,D,20040806,000000,85555,85800,85410,85800,230,0
+BRK-A.US,D,20040809,000000,85000,85000,83750,83750,470,0
+BRK-A.US,D,20040810,000000,83500,86175,83400,86170,220,0
+BRK-A.US,D,20040811,000000,86000,86000,84910,85325,190,0
+BRK-A.US,D,20040812,000000,85300,85600,85000,85200,310,0
+BRK-A.US,D,20040813,000000,85200,85400,85000,85100,180,0
+BRK-A.US,D,20040816,000000,85100,85500,85090,85090,100,0
+BRK-A.US,D,20040817,000000,85800,87010,85800,86500,290,0
+BRK-A.US,D,20040818,000000,86200,86700,86200,86500,210,0
+BRK-A.US,D,20040819,000000,86600,86650,86490,86490,70,0
+BRK-A.US,D,20040820,000000,86800,86950,86600,86950,110,0
+BRK-A.US,D,20040823,000000,86750,86750,86050,86400,230,0
+BRK-A.US,D,20040824,000000,86700,86700,84900,85300,230,0
+BRK-A.US,D,20040825,000000,85100,87000,85000,86800,200,0
+BRK-A.US,D,20040826,000000,86100,86400,85800,86400,220,0
+BRK-A.US,D,20040827,000000,86200,86700,86000,86400,390,0
+BRK-A.US,D,20040830,000000,86000,86000,85700,86000,170,0
+BRK-A.US,D,20040831,000000,86100,87000,85900,87000,210,0
+BRK-A.US,D,20040901,000000,86800,86900,86400,86440,150,0
+BRK-A.US,D,20040902,000000,86250,86500,86100,86400,180,0
+BRK-A.US,D,20040903,000000,86400,86400,86000,86100,180,0
+BRK-A.US,D,20040907,000000,86800,87000,86500,87000,300,0
+BRK-A.US,D,20040908,000000,86700,87400,86700,87000,250,0
+BRK-A.US,D,20040909,000000,86800,86800,86000,86100,210,0
+BRK-A.US,D,20040910,000000,86200,86210,86100,86100,280,0
+BRK-A.US,D,20040913,000000,86500,86500,86000,86200,110,0
+BRK-A.US,D,20040914,000000,86190,86300,86190,86300,70,0
+BRK-A.US,D,20040915,000000,86200,86200,86000,86190,190,0
+BRK-A.US,D,20040916,000000,86190,86190,86145,86145,50,0
+BRK-A.US,D,20040917,000000,86100,86400,86000,86000,280,0
+BRK-A.US,D,20040920,000000,85900,86100,85900,86090,140,0
+BRK-A.US,D,20040921,000000,86400,86800,86370,86400,210,0
+BRK-A.US,D,20040922,000000,86400,87011,86400,86970,280,0
+BRK-A.US,D,20040923,000000,86900,87500,86900,87200,260,0
+BRK-A.US,D,20040924,000000,87300,87500,86700,86700,290,0
+BRK-A.US,D,20040927,000000,86000,86205,86000,86200,300,0
+BRK-A.US,D,20040928,000000,86200,86500,86010,86300,480,0
+BRK-A.US,D,20040929,000000,86250,86300,86000,86300,380,0
+BRK-A.US,D,20040930,000000,86300,86650,86110,86650,310,0
+BRK-A.US,D,20041001,000000,86500,86500,85850,86000,470,0
+BRK-A.US,D,20041004,000000,86000,86200,84900,85450,310,0
+BRK-A.US,D,20041005,000000,85300,85800,85300,85650,160,0
+BRK-A.US,D,20041006,000000,85850,86000,85200,85500,600,0
+BRK-A.US,D,20041007,000000,85600,85600,85200,85200,180,0
+BRK-A.US,D,20041008,000000,85000,85700,85000,85600,100,0
+BRK-A.US,D,20041011,000000,85600,85600,85600,85600,10,0
+BRK-A.US,D,20041012,000000,85100,85400,85100,85400,40,0
+BRK-A.US,D,20041013,000000,85700,85700,85300,85300,70,0
+BRK-A.US,D,20041014,000000,85100,85200,84060,84400,450,0
+BRK-A.US,D,20041015,000000,84100,86600,84000,86000,730,0
+BRK-A.US,D,20041018,000000,85700,85700,84900,85600,260,0
+BRK-A.US,D,20041019,000000,85800,85900,84100,84800,470,0
+BRK-A.US,D,20041020,000000,84400,84600,84400,84600,220,0
+BRK-A.US,D,20041021,000000,84900,84900,83800,83800,260,0
+BRK-A.US,D,20041022,000000,83500,83500,81950,82400,430,0
+BRK-A.US,D,20041025,000000,82000,82200,81150,81400,520,0
+BRK-A.US,D,20041026,000000,81400,84700,81400,84700,630,0
+BRK-A.US,D,20041027,000000,84690,85500,84000,84800,320,0
+BRK-A.US,D,20041028,000000,84400,85000,84300,84800,190,0
+BRK-A.US,D,20041029,000000,84500,84800,84200,84250,230,0
+BRK-A.US,D,20041101,000000,84600,85060,84200,84500,160,0
+BRK-A.US,D,20041102,000000,84700,85200,84000,84000,260,0
+BRK-A.US,D,20041103,000000,84000,84400,83200,83700,430,0
+BRK-A.US,D,20041104,000000,83500,83900,82900,83900,450,0
+BRK-A.US,D,20041105,000000,83700,83900,82600,83390,590,0
+BRK-A.US,D,20041108,000000,83450,84900,81600,84599,970,0
+BRK-A.US,D,20041109,000000,84599,85200,84300,85100,300,0
+BRK-A.US,D,20041110,000000,85100,85100,84550,84720,100,0
+BRK-A.US,D,20041111,000000,85200,85200,84500,84550,290,0
+BRK-A.US,D,20041112,000000,83800,83800,82700,83300,440,0
+BRK-A.US,D,20041115,000000,83000,83500,82800,83500,340,0
+BRK-A.US,D,20041116,000000,83600,85400,83600,85100,610,0
+BRK-A.US,D,20041117,000000,84900,86350,84900,85940,330,0
+BRK-A.US,D,20041118,000000,85900,86100,85000,85500,470,0
+BRK-A.US,D,20041119,000000,85300,85400,84300,85300,600,0
+BRK-A.US,D,20041122,000000,85000,85100,83500,84000,460,0
+BRK-A.US,D,20041123,000000,83800,83800,83600,83800,170,0
+BRK-A.US,D,20041124,000000,83800,84200,83700,84200,230,0
+BRK-A.US,D,20041126,000000,83900,84600,83900,84150,190,0
+BRK-A.US,D,20041129,000000,84100,84600,84100,84600,140,0
+BRK-A.US,D,20041130,000000,84650,84650,83600,83700,310,0
+BRK-A.US,D,20041201,000000,83500,84400,83500,83900,440,0
+BRK-A.US,D,20041202,000000,83600,84800,83250,84745,560,0
+BRK-A.US,D,20041203,000000,84950,85900,84600,85300,400,0
+BRK-A.US,D,20041206,000000,85500,85500,84500,85100,560,0
+BRK-A.US,D,20041207,000000,84900,85300,84890,84900,470,0
+BRK-A.US,D,20041208,000000,84700,85300,84600,85300,520,0
+BRK-A.US,D,20041209,000000,85100,85250,84400,85090,510,0
+BRK-A.US,D,20041210,000000,84650,84900,84400,84775,380,0
+BRK-A.US,D,20041213,000000,84500,85000,84300,85000,570,0
+BRK-A.US,D,20041214,000000,84500,85100,84200,85100,380,0
+BRK-A.US,D,20041215,000000,84800,86000,84800,85890,430,0
+BRK-A.US,D,20041216,000000,85600,86300,85501,86300,630,0
+BRK-A.US,D,20041217,000000,86100,86600,85200,85200,680,0
+BRK-A.US,D,20041220,000000,86000,86400,85801,86300,450,0
+BRK-A.US,D,20041221,000000,86900,87400,86500,87200,440,0
+BRK-A.US,D,20041222,000000,87800,89200,87800,89099,690,0
+BRK-A.US,D,20041223,000000,89400,89400,89100,89100,290,0
+BRK-A.US,D,20041227,000000,88600,88600,88050,88300,480,0
+BRK-A.US,D,20041228,000000,87600,88600,87600,88590,250,0
+BRK-A.US,D,20041229,000000,89100,89500,88800,88800,360,0
+BRK-A.US,D,20041230,000000,88700,89400,87800,89200,400,0
+BRK-A.US,D,20041231,000000,88500,89200,87900,87900,310,0
+BRK-A.US,D,20050103,000000,87910,88000,87100,87100,290,0
+BRK-A.US,D,20050104,000000,87500,87700,85400,85901,540,0
+BRK-A.US,D,20050105,000000,85701,86000,85700,85700,200,0
+BRK-A.US,D,20050106,000000,85800,86300,85800,86192,330,0
+BRK-A.US,D,20050107,000000,86200,87700,86200,87500,180,0
+BRK-A.US,D,20050110,000000,86900,87790,86600,87790,200,0
+BRK-A.US,D,20050111,000000,87100,87100,86390,86390,220,0
+BRK-A.US,D,20050112,000000,86500,86800,86000,86300,180,0
+BRK-A.US,D,20050113,000000,86100,86300,86000,86089,100,0
+BRK-A.US,D,20050114,000000,86250,86250,85800,85850,140,0
+BRK-A.US,D,20050118,000000,86100,86990,86000,86600,310,0
+BRK-A.US,D,20050119,000000,86600,87400,86600,86895,280,0
+BRK-A.US,D,20050120,000000,87200,87800,87200,87600,620,0
+BRK-A.US,D,20050121,000000,87900,90500,87900,90000,1240,0
+BRK-A.US,D,20050124,000000,90000,90000,89900,90000,340,0
+BRK-A.US,D,20050125,000000,90000,90000,89100,89400,320,0
+BRK-A.US,D,20050126,000000,89500,89500,88800,89190,130,0
+BRK-A.US,D,20050127,000000,88900,88900,88000,88650,160,0
+BRK-A.US,D,20050128,000000,88600,90300,88600,90000,780,0
+BRK-A.US,D,20050131,000000,89900,90200,89100,89900,470,0
+BRK-A.US,D,20050201,000000,89800,90850,89800,90850,400,0
+BRK-A.US,D,20050202,000000,90750,90800,90400,90400,300,0
+BRK-A.US,D,20050203,000000,90600,90600,90000,90100,380,0
+BRK-A.US,D,20050204,000000,90100,91000,89900,90995,280,0
+BRK-A.US,D,20050207,000000,90500,91400,90500,91400,280,0
+BRK-A.US,D,20050208,000000,90900,91200,90200,91000,320,0
+BRK-A.US,D,20050209,000000,90600,91100,90600,90800,200,0
+BRK-A.US,D,20050210,000000,90500,91000,90500,90800,160,0
+BRK-A.US,D,20050211,000000,90650,92000,90650,91700,290,0
+BRK-A.US,D,20050214,000000,91900,91900,91400,91480,120,0
+BRK-A.US,D,20050215,000000,91500,91500,91000,91200,170,0
+BRK-A.US,D,20050216,000000,91000,91000,90100,90510,250,0
+BRK-A.US,D,20050217,000000,90300,90500,90100,90302,210,0
+BRK-A.US,D,20050218,000000,90250,90250,89800,89900,280,0
+BRK-A.US,D,20050222,000000,89900,91000,89800,89900,370,0
+BRK-A.US,D,20050223,000000,90400,91100,90400,91100,150,0
+BRK-A.US,D,20050224,000000,90900,90900,90125,90375,200,0
+BRK-A.US,D,20050225,000000,89975,90700,89975,90490,170,0
+BRK-A.US,D,20050228,000000,90450,90500,90200,90200,260,0
+BRK-A.US,D,20050301,000000,90500,90805,90500,90800,600,0
+BRK-A.US,D,20050302,000000,90500,90500,90200,90300,50,0
+BRK-A.US,D,20050303,000000,90300,90400,88600,89602,240,0
+BRK-A.US,D,20050304,000000,89610,89610,88800,89300,390,0
+BRK-A.US,D,20050307,000000,89300,90400,89300,90100,330,0
+BRK-A.US,D,20050308,000000,90000,90600,90000,90200,220,0
+BRK-A.US,D,20050309,000000,90200,91050,90200,91000,620,0
+BRK-A.US,D,20050310,000000,90800,90800,90150,90700,200,0
+BRK-A.US,D,20050311,000000,90400,90800,90290,90625,340,0
+BRK-A.US,D,20050314,000000,90400,90600,90400,90600,140,0
+BRK-A.US,D,20050315,000000,90600,90800,89800,89900,420,0
+BRK-A.US,D,20050316,000000,89900,89900,85800,86195,1510,0
+BRK-A.US,D,20050317,000000,86500,89700,86500,88200,570,0
+BRK-A.US,D,20050318,000000,88200,88500,87600,87600,170,0
+BRK-A.US,D,20050321,000000,87500,88200,87500,87500,260,0
+BRK-A.US,D,20050322,000000,87300,87300,86500,86802,400,0
+BRK-A.US,D,20050323,000000,86600,86860,86400,86500,280,0
+BRK-A.US,D,20050324,000000,86500,88000,86500,87400,320,0
+BRK-A.US,D,20050328,000000,87400,87400,86400,86800,250,0
+BRK-A.US,D,20050329,000000,86000,87000,84500,87000,860,0
+BRK-A.US,D,20050330,000000,87000,87700,87000,87000,730,0
+BRK-A.US,D,20050331,000000,87200,87200,86690,87000,340,0
+BRK-A.US,D,20050401,000000,86500,86800,84800,85000,1110,0
+BRK-A.US,D,20050404,000000,85800,87400,85700,87190,780,0
+BRK-A.US,D,20050405,000000,87300,88200,87300,88000,250,0
+BRK-A.US,D,20050406,000000,88000,88900,87600,88300,300,0
+BRK-A.US,D,20050407,000000,88100,88100,87350,87500,150,0
+BRK-A.US,D,20050408,000000,87400,87400,86800,86900,170,0
+BRK-A.US,D,20050411,000000,86700,88100,86700,87570,450,0
+BRK-A.US,D,20050412,000000,87800,88100,87700,87950,400,0
+BRK-A.US,D,20050413,000000,87700,87950,86350,86600,450,0
+BRK-A.US,D,20050414,000000,86600,86600,85800,86000,350,0
+BRK-A.US,D,20050415,000000,85400,86800,85300,85800,740,0
+BRK-A.US,D,20050418,000000,85800,86375,85000,85310,660,0
+BRK-A.US,D,20050419,000000,85700,86001,84500,85090,610,0
+BRK-A.US,D,20050420,000000,84890,85000,82800,82800,1330,0
+BRK-A.US,D,20050421,000000,84400,84400,83600,83900,990,0
+BRK-A.US,D,20050422,000000,83750,84200,82000,82050,1590,0
+BRK-A.US,D,20050425,000000,82700,83600,82250,82600,1340,0
+BRK-A.US,D,20050426,000000,83200,83200,82410,82410,710,0
+BRK-A.US,D,20050427,000000,82350,82600,82000,82305,690,0
+BRK-A.US,D,20050428,000000,82125,85000,82100,83600,790,0
+BRK-A.US,D,20050429,000000,83700,84800,83700,84350,760,0
+BRK-A.US,D,20050502,000000,84900,86210,84800,84900,690,0
+BRK-A.US,D,20050503,000000,84800,85000,84000,84400,360,0
+BRK-A.US,D,20050504,000000,84800,85100,84300,84950,870,0
+BRK-A.US,D,20050505,000000,84800,84800,84150,84200,400,0
+BRK-A.US,D,20050506,000000,84600,84600,83600,84000,300,0
+BRK-A.US,D,20050509,000000,84500,84500,83250,83250,240,0
+BRK-A.US,D,20050510,000000,83950,83950,82700,83100,300,0
+BRK-A.US,D,20050511,000000,83500,83700,82650,82775,410,0
+BRK-A.US,D,20050512,000000,83300,83450,82900,83150,290,0
+BRK-A.US,D,20050513,000000,83500,83500,82950,83000,230,0
+BRK-A.US,D,20050516,000000,83200,83200,82500,82500,330,0
+BRK-A.US,D,20050517,000000,82550,82800,82400,82500,360,0
+BRK-A.US,D,20050518,000000,82700,83000,82600,82900,90,0
+BRK-A.US,D,20050519,000000,83000,84100,82800,83700,200,0
+BRK-A.US,D,20050520,000000,83700,84000,83600,84000,410,0
+BRK-A.US,D,20050523,000000,84300,84300,83450,83490,240,0
+BRK-A.US,D,20050524,000000,83800,85800,83800,85500,1020,0
+BRK-A.US,D,20050525,000000,85500,85700,85050,85200,440,0
+BRK-A.US,D,20050526,000000,85450,85450,84500,84750,310,0
+BRK-A.US,D,20050527,000000,84500,85400,84500,85370,290,0
+BRK-A.US,D,20050531,000000,85200,85600,84100,84100,520,0
+BRK-A.US,D,20050601,000000,84300,84700,84210,84350,130,0
+BRK-A.US,D,20050602,000000,84350,84350,84000,84125,140,0
+BRK-A.US,D,20050603,000000,84110,84110,83790,83800,120,0
+BRK-A.US,D,20050606,000000,83500,83900,83000,83190,310,0
+BRK-A.US,D,20050607,000000,83200,83640,83200,83390,170,0
+BRK-A.US,D,20050608,000000,83500,83500,82900,83100,170,0
+BRK-A.US,D,20050609,000000,83000,83490,83000,83075,90,0
+BRK-A.US,D,20050610,000000,83200,83500,82800,83000,260,0
+BRK-A.US,D,20050613,000000,83700,84400,83400,84400,200,0
+BRK-A.US,D,20050614,000000,84300,84400,84100,84400,150,0
+BRK-A.US,D,20050615,000000,84250,84250,83500,83610,180,0
+BRK-A.US,D,20050616,000000,83610,83900,83100,83520,420,0
+BRK-A.US,D,20050617,000000,83700,83700,82375,82375,980,0
+BRK-A.US,D,20050620,000000,82300,83100,82300,82700,660,0
+BRK-A.US,D,20050621,000000,82700,84098,82700,83650,420,0
+BRK-A.US,D,20050622,000000,83350,83400,82850,83000,120,0
+BRK-A.US,D,20050623,000000,82995,84300,82995,83000,290,0
+BRK-A.US,D,20050624,000000,82510,83100,82510,82800,220,0
+BRK-A.US,D,20050627,000000,83000,83700,82800,83500,410,0
+BRK-A.US,D,20050628,000000,83700,83700,83100,83100,220,0
+BRK-A.US,D,20050629,000000,83400,83400,83200,83350,170,0
+BRK-A.US,D,20050630,000000,83200,83700,83200,83500,90,0
+BRK-A.US,D,20050701,000000,83800,83850,83600,83840,150,0
+BRK-A.US,D,20050705,000000,83875,84400,83840,84300,230,0
+BRK-A.US,D,20050706,000000,84600,85375,84500,85375,300,0
+BRK-A.US,D,20050707,000000,84700,85450,84700,85200,180,0
+BRK-A.US,D,20050708,000000,85100,85100,84700,85000,150,0
+BRK-A.US,D,20050711,000000,84900,85400,84800,85300,170,0
+BRK-A.US,D,20050712,000000,84800,84800,84300,84600,170,0
+BRK-A.US,D,20050713,000000,84600,84600,84350,84400,70,0
+BRK-A.US,D,20050714,000000,84500,84550,83600,83700,190,0
+BRK-A.US,D,20050715,000000,83700,84100,83600,84000,360,0
+BRK-A.US,D,20050718,000000,84000,84000,83600,83600,120,0
+BRK-A.US,D,20050719,000000,83600,83900,83600,83700,220,0
+BRK-A.US,D,20050720,000000,83790,83920,83690,83880,150,0
+BRK-A.US,D,20050721,000000,83650,83879,83650,83700,100,0
+BRK-A.US,D,20050722,000000,83750,83830,83700,83710,200,0
+BRK-A.US,D,20050725,000000,84050,84050,83700,84000,180,0
+BRK-A.US,D,20050726,000000,84100,84100,83700,83800,250,0
+BRK-A.US,D,20050727,000000,84000,84200,83800,83800,160,0
+BRK-A.US,D,20050728,000000,83600,83900,83500,83700,240,0
+BRK-A.US,D,20050729,000000,83700,83800,83350,83500,190,0
+BRK-A.US,D,20050801,000000,83825,84100,83800,84100,190,0
+BRK-A.US,D,20050802,000000,84100,84100,83600,83600,190,0
+BRK-A.US,D,20050803,000000,83750,83800,83300,83400,280,0
+BRK-A.US,D,20050804,000000,83250,84000,83200,83995,670,0
+BRK-A.US,D,20050805,000000,84000,84300,83500,83500,420,0
+BRK-A.US,D,20050808,000000,83750,83950,83200,83300,300,0
+BRK-A.US,D,20050809,000000,83300,83300,83000,83200,310,0
+BRK-A.US,D,20050810,000000,83125,83260,83000,83200,270,0
+BRK-A.US,D,20050811,000000,83000,84100,83000,84100,310,0
+BRK-A.US,D,20050812,000000,84100,84200,83750,84200,170,0
+BRK-A.US,D,20050815,000000,83900,83925,83200,83390,290,0
+BRK-A.US,D,20050816,000000,83250,83400,82990,83225,330,0
+BRK-A.US,D,20050817,000000,83225,83225,82950,82950,220,0
+BRK-A.US,D,20050818,000000,82750,85000,82650,84700,770,0
+BRK-A.US,D,20050819,000000,84400,85200,84400,85000,270,0
+BRK-A.US,D,20050822,000000,84800,84800,84400,84600,110,0
+BRK-A.US,D,20050823,000000,84600,84800,84600,84600,100,0
+BRK-A.US,D,20050824,000000,84600,84600,84100,84375,190,0
+BRK-A.US,D,20050825,000000,84200,84200,83700,83700,130,0
+BRK-A.US,D,20050826,000000,83725,83800,83100,83200,330,0
+BRK-A.US,D,20050829,000000,83000,83300,82400,83300,270,0
+BRK-A.US,D,20050830,000000,83100,83200,82890,82900,170,0
+BRK-A.US,D,20050831,000000,82900,83150,82500,83150,190,0
+BRK-A.US,D,20050901,000000,83290,83290,82680,82700,360,0
+BRK-A.US,D,20050902,000000,82700,83000,82700,82990,350,0
+BRK-A.US,D,20050906,000000,83250,84600,83200,83800,620,0
+BRK-A.US,D,20050907,000000,83950,84100,83900,84100,220,0
+BRK-A.US,D,20050908,000000,83800,84400,83800,84400,290,0
+BRK-A.US,D,20050909,000000,83900,84300,83750,83750,330,0
+BRK-A.US,D,20050912,000000,83600,83800,83100,83390,590,0
+BRK-A.US,D,20050913,000000,83100,83200,82600,83190,990,0
+BRK-A.US,D,20050914,000000,83200,83600,82800,83100,710,0
+BRK-A.US,D,20050915,000000,82690,82900,82500,82500,690,0
+BRK-A.US,D,20050916,000000,82700,83000,81400,81400,920,0
+BRK-A.US,D,20050919,000000,81950,82400,81300,81600,860,0
+BRK-A.US,D,20050920,000000,81800,82400,81510,81600,460,0
+BRK-A.US,D,20050921,000000,81600,81700,80460,80500,510,0
+BRK-A.US,D,20050922,000000,80000,81700,78800,80500,1160,0
+BRK-A.US,D,20050923,000000,80300,83200,80300,82500,720,0
+BRK-A.US,D,20050926,000000,83200,84100,82400,82500,620,0
+BRK-A.US,D,20050927,000000,82500,82650,82300,82500,500,0
+BRK-A.US,D,20050928,000000,82500,82600,82350,82350,570,0
+BRK-A.US,D,20050929,000000,82350,82350,81300,81400,790,0
+BRK-A.US,D,20050930,000000,81400,82400,80850,82000,770,0
+BRK-A.US,D,20051003,000000,82500,82600,82100,82400,440,0
+BRK-A.US,D,20051004,000000,82500,82500,82490,82500,450,0
+BRK-A.US,D,20051005,000000,82900,83200,82790,83050,310,0
+BRK-A.US,D,20051006,000000,83050,83200,82950,83100,610,0
+BRK-A.US,D,20051007,000000,83000,83200,83000,83100,350,0
+BRK-A.US,D,20051010,000000,83200,84500,83200,84500,690,0
+BRK-A.US,D,20051011,000000,84500,84900,84250,84400,720,0
+BRK-A.US,D,20051012,000000,84400,84800,84225,84800,660,0
+BRK-A.US,D,20051013,000000,84600,84780,84300,84300,600,0
+BRK-A.US,D,20051014,000000,84400,84600,84000,84600,430,0
+BRK-A.US,D,20051017,000000,84700,84850,84600,84850,610,0
+BRK-A.US,D,20051018,000000,84900,84990,84600,84600,330,0
+BRK-A.US,D,20051019,000000,84700,84900,84300,84500,550,0
+BRK-A.US,D,20051020,000000,84800,84800,84305,84500,520,0
+BRK-A.US,D,20051021,000000,84600,84600,84300,84500,240,0
+BRK-A.US,D,20051024,000000,84900,85300,84800,84800,470,0
+BRK-A.US,D,20051025,000000,85000,85100,84700,85100,450,0
+BRK-A.US,D,20051026,000000,85000,85300,84900,84900,360,0
+BRK-A.US,D,20051027,000000,84900,84900,84800,84900,370,0
+BRK-A.US,D,20051028,000000,85050,85390,85050,85200,180,0
+BRK-A.US,D,20051031,000000,85390,85900,85200,85900,280,0
+BRK-A.US,D,20051101,000000,85990,86700,85790,86600,450,0
+BRK-A.US,D,20051102,000000,87000,87300,86625,87200,580,0
+BRK-A.US,D,20051103,000000,87300,88491,87300,88300,370,0
+BRK-A.US,D,20051104,000000,88300,88600,87700,88300,430,0
+BRK-A.US,D,20051107,000000,88000,89890,87400,89890,910,0
+BRK-A.US,D,20051108,000000,89800,90800,89800,90650,1260,0
+BRK-A.US,D,20051109,000000,90600,90600,90250,90440,370,0
+BRK-A.US,D,20051110,000000,90490,90500,90000,90490,340,0
+BRK-A.US,D,20051111,000000,90490,90900,90400,90500,420,0
+BRK-A.US,D,20051114,000000,90450,90450,89900,90140,290,0
+BRK-A.US,D,20051115,000000,90200,90200,89900,89990,500,0
+BRK-A.US,D,20051116,000000,89850,89850,88700,89000,330,0
+BRK-A.US,D,20051117,000000,89000,89800,89000,89700,320,0
+BRK-A.US,D,20051118,000000,89500,89900,89500,89500,100,0
+BRK-A.US,D,20051121,000000,89300,89300,87800,88000,460,0
+BRK-A.US,D,20051122,000000,87800,87800,86400,87390,840,0
+BRK-A.US,D,20051123,000000,87300,88600,87300,88100,460,0
+BRK-A.US,D,20051125,000000,87800,88300,87800,87900,240,0
+BRK-A.US,D,20051128,000000,87700,88500,87700,87800,270,0
+BRK-A.US,D,20051129,000000,88000,88310,88000,88310,110,0
+BRK-A.US,D,20051130,000000,88510,89390,88510,89390,360,0
+BRK-A.US,D,20051201,000000,89500,90880,89500,90880,830,0
+BRK-A.US,D,20051202,000000,90900,91200,90800,90900,350,0
+BRK-A.US,D,20051205,000000,90700,90700,89190,89190,920,0
+BRK-A.US,D,20051206,000000,89700,89900,89190,89900,270,0
+BRK-A.US,D,20051207,000000,89700,89900,89390,89800,200,0
+BRK-A.US,D,20051208,000000,89700,89875,89200,89590,200,0
+BRK-A.US,D,20051209,000000,89500,89700,89500,89525,120,0
+BRK-A.US,D,20051212,000000,89500,89800,89500,89500,150,0
+BRK-A.US,D,20051213,000000,89600,89600,89000,89195,140,0
+BRK-A.US,D,20051214,000000,89200,89900,89200,89200,270,0
+BRK-A.US,D,20051215,000000,89300,89500,89300,89300,180,0
+BRK-A.US,D,20051216,000000,89800,89800,89300,89300,450,0
+BRK-A.US,D,20051219,000000,89300,89400,89000,89000,280,0
+BRK-A.US,D,20051220,000000,88850,89000,88700,88700,240,0
+BRK-A.US,D,20051221,000000,88900,88900,88500,88750,350,0
+BRK-A.US,D,20051222,000000,89100,89100,88400,88400,430,0
+BRK-A.US,D,20051223,000000,88600,88800,88600,88700,100,0
+BRK-A.US,D,20051227,000000,88800,88975,88490,88600,330,0
+BRK-A.US,D,20051228,000000,88700,88700,88500,88500,250,0
+BRK-A.US,D,20051229,000000,88600,88700,88450,88700,110,0
+BRK-A.US,D,20051230,000000,88550,88760,88350,88620,230,0
+BRK-A.US,D,20060103,000000,88250,89300,88250,89300,450,0
+BRK-A.US,D,20060104,000000,89200,90300,89200,89690,410,0
+BRK-A.US,D,20060105,000000,89690,89800,89500,89800,450,0
+BRK-A.US,D,20060106,000000,89800,90300,89500,89500,450,0
+BRK-A.US,D,20060109,000000,89300,89900,89200,89900,540,0
+BRK-A.US,D,20060110,000000,89700,89800,89500,89790,310,0
+BRK-A.US,D,20060111,000000,89650,89800,89400,89410,260,0
+BRK-A.US,D,20060112,000000,89410,89900,89300,89300,410,0
+BRK-A.US,D,20060113,000000,89625,89625,89590,89600,150,0
+BRK-A.US,D,20060117,000000,89100,89550,88700,89300,560,0
+BRK-A.US,D,20060118,000000,89250,89950,89100,89950,560,0
+BRK-A.US,D,20060119,000000,89850,90200,89800,90200,450,0
+BRK-A.US,D,20060120,000000,89800,89800,89500,89500,180,0
+BRK-A.US,D,20060123,000000,89500,89800,89300,89300,220,0
+BRK-A.US,D,20060124,000000,89310,89700,89310,89600,160,0
+BRK-A.US,D,20060125,000000,89600,89850,89500,89850,190,0
+BRK-A.US,D,20060126,000000,89650,89650,89490,89600,190,0
+BRK-A.US,D,20060127,000000,89600,89600,89500,89500,350,0
+BRK-A.US,D,20060130,000000,89250,89600,89100,89290,350,0
+BRK-A.US,D,20060131,000000,89275,89490,88990,89490,430,0
+BRK-A.US,D,20060201,000000,89100,89190,88900,88990,370,0
+BRK-A.US,D,20060202,000000,88900,88900,88690,88690,160,0
+BRK-A.US,D,20060203,000000,88610,88610,88000,88275,210,0
+BRK-A.US,D,20060206,000000,88100,88300,88000,88175,210,0
+BRK-A.US,D,20060207,000000,88300,88300,87400,87700,210,0
+BRK-A.US,D,20060208,000000,87700,87800,87500,87800,190,0
+BRK-A.US,D,20060209,000000,88100,88100,87800,87800,60,0
+BRK-A.US,D,20060210,000000,88000,88000,88000,88000,180,0
+BRK-A.US,D,20060213,000000,87800,88000,87775,88000,190,0
+BRK-A.US,D,20060214,000000,87700,88490,87700,88100,280,0
+BRK-A.US,D,20060215,000000,88200,88400,87900,88000,200,0
+BRK-A.US,D,20060216,000000,87900,87900,87590,87590,250,0
+BRK-A.US,D,20060217,000000,87520,87800,87520,87675,200,0
+BRK-A.US,D,20060221,000000,87500,87500,87300,87390,270,0
+BRK-A.US,D,20060222,000000,87150,87350,87100,87100,430,0
+BRK-A.US,D,20060223,000000,87115,87115,86900,87100,290,0
+BRK-A.US,D,20060224,000000,87400,87400,86600,86950,170,0
+BRK-A.US,D,20060227,000000,86950,87600,86700,87375,470,0
+BRK-A.US,D,20060228,000000,87100,87125,86200,86800,580,0
+BRK-A.US,D,20060301,000000,86800,87175,86700,86900,190,0
+BRK-A.US,D,20060302,000000,86800,87200,86800,87000,120,0
+BRK-A.US,D,20060303,000000,87100,87700,87100,87490,140,0
+BRK-A.US,D,20060306,000000,87850,88400,87750,88100,750,0
+BRK-A.US,D,20060307,000000,88000,88400,88000,88400,510,0
+BRK-A.US,D,20060308,000000,88300,88990,88100,88700,280,0
+BRK-A.US,D,20060309,000000,89000,89800,88900,89800,740,0
+BRK-A.US,D,20060310,000000,89800,90200,89700,89900,990,0
+BRK-A.US,D,20060313,000000,89900,90600,89850,90200,800,0
+BRK-A.US,D,20060314,000000,90000,90100,89400,89750,560,0
+BRK-A.US,D,20060315,000000,89600,89600,89000,89390,740,0
+BRK-A.US,D,20060316,000000,89500,89500,89200,89200,80,0
+BRK-A.US,D,20060317,000000,89350,89350,88500,88800,210,0
+BRK-A.US,D,20060320,000000,89200,89900,89200,89900,470,0
+BRK-A.US,D,20060321,000000,89550,90000,89550,89700,390,0
+BRK-A.US,D,20060322,000000,89790,90300,89790,90000,360,0
+BRK-A.US,D,20060323,000000,90000,90200,89800,90000,150,0
+BRK-A.US,D,20060324,000000,89700,90100,89700,90000,230,0
+BRK-A.US,D,20060327,000000,89500,90100,89500,89900,310,0
+BRK-A.US,D,20060328,000000,89990,89990,89600,89600,160,0
+BRK-A.US,D,20060329,000000,89700,89850,89625,89710,220,0
+BRK-A.US,D,20060330,000000,89900,89900,89650,89660,150,0
+BRK-A.US,D,20060331,000000,89800,90425,89800,90350,540,0
+BRK-A.US,D,20060403,000000,90500,90650,90000,90490,630,0
+BRK-A.US,D,20060404,000000,90490,90500,90000,90090,310,0
+BRK-A.US,D,20060405,000000,89900,90100,89700,89990,220,0
+BRK-A.US,D,20060406,000000,89800,90000,89700,90000,240,0
+BRK-A.US,D,20060407,000000,89800,89800,88850,89200,260,0
+BRK-A.US,D,20060410,000000,88800,89000,88000,88590,500,0
+BRK-A.US,D,20060411,000000,88510,88510,87600,88000,270,0
+BRK-A.US,D,20060412,000000,87800,87800,87100,87363,240,0
+BRK-A.US,D,20060413,000000,87200,87200,86700,86700,520,0
+BRK-A.US,D,20060417,000000,86700,87000,86000,86300,290,0
+BRK-A.US,D,20060418,000000,86200,86300,85400,86100,660,0
+BRK-A.US,D,20060419,000000,86300,86825,86100,86825,1000,0
+BRK-A.US,D,20060420,000000,86500,86700,86000,86450,880,0
+BRK-A.US,D,20060421,000000,86550,86700,86150,86600,440,0
+BRK-A.US,D,20060424,000000,86800,86800,86500,86800,260,0
+BRK-A.US,D,20060425,000000,86850,86950,86650,86950,320,0
+BRK-A.US,D,20060426,000000,86950,88700,86950,88700,630,0
+BRK-A.US,D,20060427,000000,88600,88800,87800,88000,260,0
+BRK-A.US,D,20060428,000000,87800,89000,87800,89000,370,0
+BRK-A.US,D,20060501,000000,89000,89650,89000,89650,420,0
+BRK-A.US,D,20060502,000000,89650,89700,89200,89280,260,0
+BRK-A.US,D,20060503,000000,89050,89190,88520,88700,210,0
+BRK-A.US,D,20060504,000000,88500,88500,88000,88000,250,0
+BRK-A.US,D,20060505,000000,88300,88710,88000,88710,190,0
+BRK-A.US,D,20060508,000000,89100,89900,89100,89200,630,0
+BRK-A.US,D,20060509,000000,89000,89995,89000,89899,450,0
+BRK-A.US,D,20060510,000000,89600,90200,89600,89800,530,0
+BRK-A.US,D,20060511,000000,89810,90200,89750,89900,560,0
+BRK-A.US,D,20060512,000000,89975,89975,89250,89503,290,0
+BRK-A.US,D,20060515,000000,89400,90100,89400,89910,270,0
+BRK-A.US,D,20060516,000000,90100,90790,90100,90500,380,0
+BRK-A.US,D,20060517,000000,90500,90850,90150,90650,1590,0
+BRK-A.US,D,20060518,000000,90900,92600,90900,92100,1670,0
+BRK-A.US,D,20060519,000000,92600,93000,91100,91500,1150,0
+BRK-A.US,D,20060522,000000,91700,93100,91300,92900,1240,0
+BRK-A.US,D,20060523,000000,92500,92500,90900,91100,660,0
+BRK-A.US,D,20060524,000000,91300,92600,91300,92200,390,0
+BRK-A.US,D,20060525,000000,92500,92500,91600,92010,360,0
+BRK-A.US,D,20060526,000000,92300,92500,91700,92500,580,0
+BRK-A.US,D,20060530,000000,92400,92700,92100,92100,240,0
+BRK-A.US,D,20060531,000000,92600,92600,92000,92290,570,0
+BRK-A.US,D,20060601,000000,92340,92340,91550,91990,610,0
+BRK-A.US,D,20060602,000000,92000,92000,91700,91750,200,0
+BRK-A.US,D,20060605,000000,91600,91900,91600,91800,260,0
+BRK-A.US,D,20060606,000000,91550,91700,90700,91500,370,0
+BRK-A.US,D,20060607,000000,91490,91490,90800,90900,460,0
+BRK-A.US,D,20060608,000000,90900,90900,89700,90401,990,0
+BRK-A.US,D,20060609,000000,90400,91000,90400,90973,250,0
+BRK-A.US,D,20060612,000000,90973,91000,90600,90650,180,0
+BRK-A.US,D,20060613,000000,90150,90750,89800,90500,440,0
+BRK-A.US,D,20060614,000000,90300,90350,90000,90100,460,0
+BRK-A.US,D,20060615,000000,90400,92500,90400,91800,820,0
+BRK-A.US,D,20060616,000000,91500,91800,91500,91600,230,0
+BRK-A.US,D,20060619,000000,91875,92600,91875,92600,390,0
+BRK-A.US,D,20060620,000000,92500,92500,92000,92300,350,0
+BRK-A.US,D,20060621,000000,92000,92500,91700,92500,710,0
+BRK-A.US,D,20060622,000000,92490,92500,91800,91980,290,0
+BRK-A.US,D,20060623,000000,92180,92200,91990,92100,180,0
+BRK-A.US,D,20060626,000000,92150,92150,89500,91500,800,0
+BRK-A.US,D,20060627,000000,91600,91900,91450,91450,730,0
+BRK-A.US,D,20060628,000000,91500,92100,91500,92050,430,0
+BRK-A.US,D,20060629,000000,92000,92200,91200,92200,270,0
+BRK-A.US,D,20060630,000000,92100,92200,91300,91659,200,0
+BRK-A.US,D,20060703,000000,91800,92100,91400,91600,220,0
+BRK-A.US,D,20060705,000000,91150,91150,90000,90200,540,0
+BRK-A.US,D,20060706,000000,90400,90400,90250,90250,210,0
+BRK-A.US,D,20060707,000000,90050,90200,89900,90200,660,0
+BRK-A.US,D,20060710,000000,90100,91600,90100,91000,580,0
+BRK-A.US,D,20060711,000000,90990,91025,90850,90850,270,0
+BRK-A.US,D,20060712,000000,90900,90976,90450,90450,340,0
+BRK-A.US,D,20060713,000000,90300,90400,89400,89700,510,0
+BRK-A.US,D,20060714,000000,89700,89900,89600,89800,110,0
+BRK-A.US,D,20060717,000000,89800,90300,89750,90150,320,0
+BRK-A.US,D,20060718,000000,90450,90470,89950,90200,410,0
+BRK-A.US,D,20060719,000000,90300,91000,90300,90850,420,0
+BRK-A.US,D,20060720,000000,90700,91000,90600,90600,400,0
+BRK-A.US,D,20060721,000000,90600,90600,89700,90200,480,0
+BRK-A.US,D,20060724,000000,90200,91300,90150,91000,500,0
+BRK-A.US,D,20060725,000000,90990,91000,90550,90550,220,0
+BRK-A.US,D,20060726,000000,90750,91390,90600,91190,610,0
+BRK-A.US,D,20060727,000000,91000,91300,90700,91180,450,0
+BRK-A.US,D,20060728,000000,91350,91500,91290,91490,260,0
+BRK-A.US,D,20060731,000000,91500,92000,91500,91600,250,0
+BRK-A.US,D,20060801,000000,91600,92000,91350,91501,250,0
+BRK-A.US,D,20060802,000000,91700,91750,91450,91500,210,0
+BRK-A.US,D,20060803,000000,91500,91800,91300,91300,200,0
+BRK-A.US,D,20060804,000000,91500,91790,91500,91710,140,0
+BRK-A.US,D,20060807,000000,92000,92700,92000,92700,220,0
+BRK-A.US,D,20060808,000000,92900,93700,92800,93000,610,0
+BRK-A.US,D,20060809,000000,92600,93100,92600,92800,160,0
+BRK-A.US,D,20060810,000000,92480,93100,92300,93100,190,0
+BRK-A.US,D,20060811,000000,92990,93100,92775,93100,230,0
+BRK-A.US,D,20060814,000000,93100,93116,92600,92685,130,0
+BRK-A.US,D,20060815,000000,92600,92700,92000,92700,400,0
+BRK-A.US,D,20060816,000000,92600,94700,92500,94550,670,0
+BRK-A.US,D,20060817,000000,94300,94800,93700,94450,400,0
+BRK-A.US,D,20060818,000000,94650,95572,94500,95300,500,0
+BRK-A.US,D,20060821,000000,95200,95800,95200,95800,170,0
+BRK-A.US,D,20060822,000000,95900,95900,95300,95300,170,0
+BRK-A.US,D,20060823,000000,95450,95690,95000,95100,400,0
+BRK-A.US,D,20060824,000000,95500,96700,95500,96300,980,0
+BRK-A.US,D,20060825,000000,96400,96400,95775,96000,340,0
+BRK-A.US,D,20060828,000000,96000,96500,95300,95900,310,0
+BRK-A.US,D,20060829,000000,95900,96100,95700,96000,220,0
+BRK-A.US,D,20060830,000000,95800,95801,95800,95801,120,0
+BRK-A.US,D,20060831,000000,95710,96097,95702,96097,340,0
+BRK-A.US,D,20060901,000000,95900,96000,95750,96000,250,0
+BRK-A.US,D,20060905,000000,95950,96400,95410,96400,370,0
+BRK-A.US,D,20060906,000000,96375,96375,96000,96051,110,0
+BRK-A.US,D,20060907,000000,95800,96000,95800,95990,110,0
+BRK-A.US,D,20060908,000000,95900,96200,95750,96100,310,0
+BRK-A.US,D,20060911,000000,96300,96700,95600,96200,250,0
+BRK-A.US,D,20060912,000000,96100,96600,96050,96490,200,0
+BRK-A.US,D,20060913,000000,96000,96750,95800,96750,360,0
+BRK-A.US,D,20060914,000000,96600,96900,96600,96900,60,0
+BRK-A.US,D,20060915,000000,96850,97100,96400,96400,180,0
+BRK-A.US,D,20060918,000000,96800,96850,95500,95500,470,0
+BRK-A.US,D,20060919,000000,95500,95500,94400,94500,500,0
+BRK-A.US,D,20060920,000000,94500,95200,94400,94880,330,0
+BRK-A.US,D,20060921,000000,94880,94880,94150,94201,480,0
+BRK-A.US,D,20060922,000000,94190,94300,93100,93690,360,0
+BRK-A.US,D,20060925,000000,93690,93800,92875,93525,430,0
+BRK-A.US,D,20060926,000000,93700,94800,93700,94400,450,0
+BRK-A.US,D,20060927,000000,94200,95199,94200,95000,350,0
+BRK-A.US,D,20060928,000000,95400,95775,94700,95200,310,0
+BRK-A.US,D,20060929,000000,95600,96100,95600,95800,290,0
+BRK-A.US,D,20061002,000000,95200,96350,95200,95800,450,0
+BRK-A.US,D,20061003,000000,95800,97480,95700,97473,600,0
+BRK-A.US,D,20061004,000000,97400,97800,97300,97699,340,0
+BRK-A.US,D,20061005,000000,97400,100100,97400,98995,830,0
+BRK-A.US,D,20061006,000000,98995,98995,98400,98400,90,0
+BRK-A.US,D,20061009,000000,98500,98700,98300,98500,100,0
+BRK-A.US,D,20061010,000000,98700,99790,98700,99390,360,0
+BRK-A.US,D,20061011,000000,99190,99400,99000,99310,220,0
+BRK-A.US,D,20061012,000000,99775,99999,99775,99825,80,0
+BRK-A.US,D,20061013,000000,99825,100000,98600,98600,490,0
+BRK-A.US,D,20061016,000000,98900,99200,98700,98900,440,0
+BRK-A.US,D,20061017,000000,98700,99110,98700,98750,430,0
+BRK-A.US,D,20061018,000000,98500,99800,98500,99425,580,0
+BRK-A.US,D,20061019,000000,99900,100000,99800,99980,500,0
+BRK-A.US,D,20061020,000000,100000,100000,99400,99900,240,0
+BRK-A.US,D,20061023,000000,99900,100250,99900,100000,690,0
+BRK-A.US,D,20061024,000000,100050,101200,100050,100600,440,0
+BRK-A.US,D,20061025,000000,101000,102600,100500,101900,770,0
+BRK-A.US,D,20061026,000000,102700,104700,102600,104700,800,0
+BRK-A.US,D,20061027,000000,104700,105450,103300,103300,450,0
+BRK-A.US,D,20061030,000000,103700,104800,103200,104500,370,0
+BRK-A.US,D,20061031,000000,105500,105500,104900,105475,260,0
+BRK-A.US,D,20061101,000000,105475,105600,104550,104790,430,0
+BRK-A.US,D,20061102,000000,104700,105000,103300,104106,530,0
+BRK-A.US,D,20061103,000000,104400,105010,104400,105000,490,0
+BRK-A.US,D,20061106,000000,106000,107500,105900,107200,870,0
+BRK-A.US,D,20061107,000000,106700,107390,106500,107000,490,0
+BRK-A.US,D,20061108,000000,107700,107850,107000,107850,640,0
+BRK-A.US,D,20061109,000000,108100,108800,106700,107200,900,0
+BRK-A.US,D,20061110,000000,107900,108300,106800,107000,210,0
+BRK-A.US,D,20061113,000000,107800,107900,105800,106350,410,0
+BRK-A.US,D,20061114,000000,106600,106600,105490,106475,180,0
+BRK-A.US,D,20061115,000000,106400,107400,106400,107400,330,0
+BRK-A.US,D,20061116,000000,107550,107600,106800,106801,330,0
+BRK-A.US,D,20061117,000000,106975,107000,106800,106800,120,0
+BRK-A.US,D,20061120,000000,107100,107300,106800,107300,430,0
+BRK-A.US,D,20061121,000000,107700,107700,107200,107400,380,0
+BRK-A.US,D,20061122,000000,107400,107750,107400,107700,220,0
+BRK-A.US,D,20061124,000000,107700,107800,107250,107610,220,0
+BRK-A.US,D,20061127,000000,107800,107800,105990,106300,240,0
+BRK-A.US,D,20061128,000000,106300,106300,105300,105700,150,0
+BRK-A.US,D,20061129,000000,106000,106000,105200,105590,660,0
+BRK-A.US,D,20061130,000000,105750,107200,105350,107100,310,0
+BRK-A.US,D,20061201,000000,107300,107300,105900,106900,220,0
+BRK-A.US,D,20061204,000000,106700,107310,106700,107200,540,0
+BRK-A.US,D,20061205,000000,107400,108400,107200,108000,400,0
+BRK-A.US,D,20061206,000000,107500,110000,107500,108995,650,0
+BRK-A.US,D,20061207,000000,108996,108996,107000,107410,220,0
+BRK-A.US,D,20061208,000000,107400,107600,107000,107050,150,0
+BRK-A.US,D,20061211,000000,107100,108300,107100,107300,440,0
+BRK-A.US,D,20061212,000000,107750,108800,107600,108800,280,0
+BRK-A.US,D,20061213,000000,109200,110000,109000,109800,440,0
+BRK-A.US,D,20061214,000000,110000,110200,109750,110100,510,0
+BRK-A.US,D,20061215,000000,109800,113700,109800,113700,490,0
+BRK-A.US,D,20061218,000000,114500,114500,113325,113450,420,0
+BRK-A.US,D,20061219,000000,113300,113300,112450,113200,560,0
+BRK-A.US,D,20061220,000000,113500,113500,111200,111420,420,0
+BRK-A.US,D,20061221,000000,111200,111900,109500,110000,420,0
+BRK-A.US,D,20061222,000000,110000,110550,109500,109700,230,0
+BRK-A.US,D,20061226,000000,109700,110000,107900,110000,270,0
+BRK-A.US,D,20061227,000000,110300,110300,110100,110100,130,0
+BRK-A.US,D,20061228,000000,110250,110250,109600,110000,290,0
+BRK-A.US,D,20061229,000000,109700,109990,109000,109990,250,0
+BRK-A.US,D,20070103,000000,110400,110600,109000,109000,670,0
+BRK-A.US,D,20070104,000000,109400,109400,108250,108850,460,0
+BRK-A.US,D,20070105,000000,108800,108800,107000,107200,420,0
+BRK-A.US,D,20070108,000000,107600,107800,107300,107500,340,0
+BRK-A.US,D,20070109,000000,107510,109600,107510,109350,400,0
+BRK-A.US,D,20070110,000000,109350,109550,108500,109490,370,0
+BRK-A.US,D,20070111,000000,109700,110100,109400,110000,350,0
+BRK-A.US,D,20070112,000000,110200,110200,109750,110000,290,0
+BRK-A.US,D,20070116,000000,110100,110400,108600,108850,340,0
+BRK-A.US,D,20070117,000000,108700,109510,108500,108600,150,0
+BRK-A.US,D,20070118,000000,109000,109500,108700,109050,220,0
+BRK-A.US,D,20070119,000000,109490,109700,109000,109450,210,0
+BRK-A.US,D,20070122,000000,110100,110100,108700,109100,480,0
+BRK-A.US,D,20070123,000000,108850,109490,108500,108650,260,0
+BRK-A.US,D,20070124,000000,108850,108850,107100,107675,440,0
+BRK-A.US,D,20070125,000000,108100,108100,107100,107300,310,0
+BRK-A.US,D,20070126,000000,107500,107650,106100,106700,550,0
+BRK-A.US,D,20070129,000000,106800,108200,106600,108200,390,0
+BRK-A.US,D,20070130,000000,108100,109000,108100,108940,560,0
+BRK-A.US,D,20070131,000000,109400,110100,108950,110050,480,0
+BRK-A.US,D,20070201,000000,110200,110600,109800,110600,460,0
+BRK-A.US,D,20070202,000000,110650,110700,108800,109200,340,0
+BRK-A.US,D,20070205,000000,109200,109200,108255,108800,300,0
+BRK-A.US,D,20070206,000000,108600,109100,108200,109100,150,0
+BRK-A.US,D,20070207,000000,109000,109000,108525,108601,140,0
+BRK-A.US,D,20070208,000000,108750,108800,108600,108800,230,0
+BRK-A.US,D,20070209,000000,108800,109300,108800,109101,370,0
+BRK-A.US,D,20070212,000000,109450,109450,108550,108740,180,0
+BRK-A.US,D,20070213,000000,108900,108920,108050,108200,330,0
+BRK-A.US,D,20070214,000000,108600,108790,108210,108500,310,0
+BRK-A.US,D,20070215,000000,108800,108800,106710,106710,650,0
+BRK-A.US,D,20070216,000000,107500,108550,107000,108450,500,0
+BRK-A.US,D,20070220,000000,108300,109400,108300,108900,190,0
+BRK-A.US,D,20070221,000000,109000,109000,107500,107700,290,0
+BRK-A.US,D,20070222,000000,107700,108100,107000,107360,360,0
+BRK-A.US,D,20070223,000000,107160,107300,106500,106800,530,0
+BRK-A.US,D,20070226,000000,107100,107100,106400,106800,270,0
+BRK-A.US,D,20070227,000000,106450,106450,103800,105100,1300,0
+BRK-A.US,D,20070228,000000,105350,106500,105000,106190,670,0
+BRK-A.US,D,20070301,000000,105400,107100,104800,106600,670,0
+BRK-A.US,D,20070302,000000,106850,107850,106850,107000,290,0
+BRK-A.US,D,20070305,000000,106890,108200,106401,106401,440,0
+BRK-A.US,D,20070306,000000,107400,107700,106950,107300,330,0
+BRK-A.US,D,20070307,000000,107600,108000,107500,108000,120,0
+BRK-A.US,D,20070308,000000,108200,108990,108200,108990,280,0
+BRK-A.US,D,20070309,000000,109000,109550,109000,109290,300,0
+BRK-A.US,D,20070312,000000,109500,109700,109000,109200,150,0
+BRK-A.US,D,20070313,000000,109000,109000,107900,108190,180,0
+BRK-A.US,D,20070314,000000,107100,107100,106695,106800,620,0
+BRK-A.US,D,20070315,000000,107200,107200,106400,106600,330,0
+BRK-A.US,D,20070316,000000,106600,106700,105310,105310,590,0
+BRK-A.US,D,20070319,000000,106300,108400,106190,107700,500,0
+BRK-A.US,D,20070320,000000,107400,108100,106800,107998,360,0
+BRK-A.US,D,20070321,000000,107800,109300,107200,109005,560,0
+BRK-A.US,D,20070322,000000,109200,109350,108000,108000,360,0
+BRK-A.US,D,20070323,000000,108650,108650,108000,108000,170,0
+BRK-A.US,D,20070326,000000,108150,108300,107700,108200,140,0
+BRK-A.US,D,20070327,000000,107800,108300,107300,108300,230,0
+BRK-A.US,D,20070328,000000,108000,108350,107600,108290,140,0
+BRK-A.US,D,20070329,000000,107975,108301,107900,107900,190,0
+BRK-A.US,D,20070330,000000,108200,108990,108200,108990,250,0
+BRK-A.US,D,20070402,000000,108300,108400,107600,108000,440,0
+BRK-A.US,D,20070403,000000,108500,109100,108295,108295,160,0
+BRK-A.US,D,20070404,000000,108300,108550,108295,108550,160,0
+BRK-A.US,D,20070405,000000,108950,109100,108575,108849,190,0
+BRK-A.US,D,20070409,000000,108990,109000,108700,109000,270,0
+BRK-A.US,D,20070410,000000,109050,110000,109000,109800,590,0
+BRK-A.US,D,20070411,000000,109700,109775,109450,109750,220,0
+BRK-A.US,D,20070412,000000,109200,109750,109200,109750,150,0
+BRK-A.US,D,20070413,000000,109750,109900,109750,109900,70,0
+BRK-A.US,D,20070416,000000,109810,110000,109600,110000,290,0
+BRK-A.US,D,20070417,000000,109800,109990,109700,109900,180,0
+BRK-A.US,D,20070418,000000,109500,110000,109500,109725,750,0
+BRK-A.US,D,20070419,000000,110000,110000,109000,109400,220,0
+BRK-A.US,D,20070420,000000,109700,109700,109300,109500,250,0
+BRK-A.US,D,20070423,000000,109500,109750,109300,109550,410,0
+BRK-A.US,D,20070424,000000,109850,109850,108850,108850,330,0
+BRK-A.US,D,20070425,000000,109200,109400,108750,108750,350,0
+BRK-A.US,D,20070426,000000,109300,109400,109000,109400,140,0
+BRK-A.US,D,20070427,000000,109200,109200,109000,109000,90,0
+BRK-A.US,D,20070430,000000,109500,109500,108800,109200,350,0
+BRK-A.US,D,20070501,000000,109000,109000,108000,108301,390,0
+BRK-A.US,D,20070502,000000,108220,108700,108220,108600,360,0
+BRK-A.US,D,20070503,000000,108990,109000,108000,108600,1900,0
+BRK-A.US,D,20070504,000000,108620,109500,108620,109250,1490,0
+BRK-A.US,D,20070507,000000,109550,110490,109500,110490,980,0
+BRK-A.US,D,20070508,000000,110200,110200,108400,108501,830,0
+BRK-A.US,D,20070509,000000,109000,109300,108875,109175,480,0
+BRK-A.US,D,20070510,000000,109150,109400,109000,109200,160,0
+BRK-A.US,D,20070511,000000,109010,110300,109010,110000,480,0
+BRK-A.US,D,20070514,000000,109990,109990,109250,109350,410,0
+BRK-A.US,D,20070515,000000,109350,109550,109150,109250,170,0
+BRK-A.US,D,20070516,000000,109260,109440,109000,109000,530,0
+BRK-A.US,D,20070517,000000,108800,109000,108600,108600,380,0
+BRK-A.US,D,20070518,000000,108450,108500,108200,108351,590,0
+BRK-A.US,D,20070521,000000,108300,109000,108300,109000,620,0
+BRK-A.US,D,20070522,000000,109500,109990,109200,109580,390,0
+BRK-A.US,D,20070523,000000,109550,109550,109250,109500,110,0
+BRK-A.US,D,20070524,000000,109400,109575,109000,109100,240,0
+BRK-A.US,D,20070525,000000,108900,109525,108900,109320,310,0
+BRK-A.US,D,20070529,000000,109330,109475,109000,109200,100,0
+BRK-A.US,D,20070530,000000,109200,109290,109010,109200,110,0
+BRK-A.US,D,20070531,000000,109300,109490,109060,109490,340,0
+BRK-A.US,D,20070601,000000,109500,109800,109250,109255,520,0
+BRK-A.US,D,20070604,000000,109050,109850,109050,109700,450,0
+BRK-A.US,D,20070605,000000,109320,109400,109150,109250,280,0
+BRK-A.US,D,20070606,000000,109190,109400,108900,109055,220,0
+BRK-A.US,D,20070607,000000,108950,109700,108950,109700,570,0
+BRK-A.US,D,20070608,000000,109850,109900,109200,109340,200,0
+BRK-A.US,D,20070611,000000,109300,109600,109300,109400,140,0
+BRK-A.US,D,20070612,000000,109490,109650,109000,109500,230,0
+BRK-A.US,D,20070613,000000,109310,109675,109200,109600,290,0
+BRK-A.US,D,20070614,000000,109580,109580,109300,109300,170,0
+BRK-A.US,D,20070615,000000,109899,109900,109011,109100,400,0
+BRK-A.US,D,20070618,000000,109400,109400,109000,109000,350,0
+BRK-A.US,D,20070619,000000,108900,109000,108775,108920,340,0
+BRK-A.US,D,20070620,000000,108825,109200,108500,108500,670,0
+BRK-A.US,D,20070621,000000,108700,109000,107810,108000,710,0
+BRK-A.US,D,20070622,000000,107900,108050,107300,107400,390,0
+BRK-A.US,D,20070625,000000,107200,107900,107200,107395,440,0
+BRK-A.US,D,20070626,000000,107375,107860,107300,107300,500,0
+BRK-A.US,D,20070627,000000,107400,107500,107200,107400,420,0
+BRK-A.US,D,20070628,000000,108000,109200,107800,108900,370,0
+BRK-A.US,D,20070629,000000,108810,109475,108790,109475,500,0
+BRK-A.US,D,20070702,000000,109500,110000,109450,110000,530,0
+BRK-A.US,D,20070703,000000,110000,110250,109950,110000,410,0
+BRK-A.US,D,20070705,000000,110300,110980,110200,110970,540,0
+BRK-A.US,D,20070706,000000,111000,111880,111000,111500,500,0
+BRK-A.US,D,20070709,000000,111400,112000,111400,112000,600,0
+BRK-A.US,D,20070710,000000,112000,112000,111550,111800,290,0
+BRK-A.US,D,20070711,000000,111400,111450,110500,111000,440,0
+BRK-A.US,D,20070712,000000,111000,111000,110600,110720,370,0
+BRK-A.US,D,20070713,000000,111100,111100,110700,110710,160,0
+BRK-A.US,D,20070716,000000,110800,110800,110560,110560,230,0
+BRK-A.US,D,20070717,000000,110500,110600,110150,110500,170,0
+BRK-A.US,D,20070718,000000,110500,110500,110020,110350,360,0
+BRK-A.US,D,20070719,000000,110450,110495,110200,110300,410,0
+BRK-A.US,D,20070720,000000,110400,110400,110100,110200,370,0
+BRK-A.US,D,20070723,000000,110000,110400,110000,110300,400,0
+BRK-A.US,D,20070724,000000,110000,110300,109800,110000,420,0
+BRK-A.US,D,20070725,000000,109820,110299,109820,110290,190,0
+BRK-A.US,D,20070726,000000,109950,110100,108600,109850,540,0
+BRK-A.US,D,20070727,000000,109850,110550,109850,110400,510,0
+BRK-A.US,D,20070730,000000,110200,110200,109550,109650,430,0
+BRK-A.US,D,20070731,000000,109800,110100,109800,110000,340,0
+BRK-A.US,D,20070801,000000,110000,110200,109400,109550,440,0
+BRK-A.US,D,20070802,000000,109400,110100,109400,110000,230,0
+BRK-A.US,D,20070803,000000,110300,110300,109560,109900,230,0
+BRK-A.US,D,20070806,000000,110300,112500,110000,112000,620,0
+BRK-A.US,D,20070807,000000,111800,113200,111760,112690,560,0
+BRK-A.US,D,20070808,000000,112800,113390,112700,112995,480,0
+BRK-A.US,D,20070809,000000,112500,112500,111600,112200,460,0
+BRK-A.US,D,20070810,000000,111500,112005,111200,111600,480,0
+BRK-A.US,D,20070813,000000,112200,112900,110999,111500,570,0
+BRK-A.US,D,20070814,000000,111500,111600,109800,110150,460,0
+BRK-A.US,D,20070815,000000,110100,111400,110100,111200,280,0
+BRK-A.US,D,20070816,000000,111400,114000,111200,113750,1070,0
+BRK-A.US,D,20070817,000000,113755,118500,113000,118500,860,0
+BRK-A.US,D,20070820,000000,119200,120800,117010,120700,840,0
+BRK-A.US,D,20070821,000000,120300,120300,118300,119800,850,0
+BRK-A.US,D,20070822,000000,120000,120000,117800,118000,480,0
+BRK-A.US,D,20070823,000000,118100,119400,117995,118800,270,0
+BRK-A.US,D,20070824,000000,118600,119910,118500,119850,140,0
+BRK-A.US,D,20070827,000000,119800,119910,118300,119000,680,0
+BRK-A.US,D,20070828,000000,119400,119400,118550,118775,170,0
+BRK-A.US,D,20070829,000000,118500,119100,118500,118750,160,0
+BRK-A.US,D,20070830,000000,118575,118900,118300,118510,130,0
+BRK-A.US,D,20070831,000000,118700,119100,117600,118390,390,0
+BRK-A.US,D,20070904,000000,118000,119300,117600,119300,400,0
+BRK-A.US,D,20070905,000000,119000,119700,119000,119500,160,0
+BRK-A.US,D,20070906,000000,119800,120200,119500,120000,180,0
+BRK-A.US,D,20070907,000000,119700,119710,119300,119500,510,0
+BRK-A.US,D,20070910,000000,119400,119550,118300,118300,340,0
+BRK-A.US,D,20070911,000000,118800,119000,118500,118800,130,0
+BRK-A.US,D,20070912,000000,118500,119100,118100,118100,140,0
+BRK-A.US,D,20070913,000000,118260,119100,118260,118900,150,0
+BRK-A.US,D,20070914,000000,118300,120000,118300,120000,180,0
+BRK-A.US,D,20070917,000000,119800,119800,118100,118500,250,0
+BRK-A.US,D,20070918,000000,118300,118700,118000,118700,170,0
+BRK-A.US,D,20070919,000000,119200,119900,117600,117700,550,0
+BRK-A.US,D,20070920,000000,117900,118600,117400,117400,530,0
+BRK-A.US,D,20070921,000000,118000,118100,117100,117100,140,0
+BRK-A.US,D,20070924,000000,117500,117900,116600,116900,690,0
+BRK-A.US,D,20070925,000000,117100,117300,116600,116890,120,0
+BRK-A.US,D,20070926,000000,116900,117200,116300,116990,400,0
+BRK-A.US,D,20070927,000000,117000,117200,117000,117200,120,0
+BRK-A.US,D,20070928,000000,117200,118750,117200,118510,330,0
+BRK-A.US,D,20071001,000000,119000,119300,118400,118790,400,0
+BRK-A.US,D,20071002,000000,118950,119799,118815,119799,220,0
+BRK-A.US,D,20071003,000000,119700,119900,119000,119290,160,0
+BRK-A.US,D,20071004,000000,119800,120000,119000,119000,430,0
+BRK-A.US,D,20071005,000000,119500,121100,119400,121100,300,0
+BRK-A.US,D,20071008,000000,121000,123400,120800,123390,370,0
+BRK-A.US,D,20071009,000000,123400,123500,122100,122615,310,0
+BRK-A.US,D,20071010,000000,122550,124700,122465,124700,280,0
+BRK-A.US,D,20071011,000000,125000,126100,125000,125500,350,0
+BRK-A.US,D,20071012,000000,126500,128300,126000,127100,960,0
+BRK-A.US,D,20071015,000000,127150,127500,125500,126200,570,0
+BRK-A.US,D,20071016,000000,126450,127300,126200,127200,200,0
+BRK-A.US,D,20071017,000000,127800,129995,127700,129995,1000,0
+BRK-A.US,D,20071018,000000,129500,129500,128310,129000,330,0
+BRK-A.US,D,20071019,000000,129000,129000,126800,127100,440,0
+BRK-A.US,D,20071022,000000,126600,127000,125700,126400,350,0
+BRK-A.US,D,20071023,000000,126700,128000,126700,127990,310,0
+BRK-A.US,D,20071024,000000,128000,128000,127200,127800,180,0
+BRK-A.US,D,20071025,000000,127200,127500,126800,127500,420,0
+BRK-A.US,D,20071026,000000,127000,128110,127000,127500,330,0
+BRK-A.US,D,20071029,000000,127800,128215,127800,128210,390,0
+BRK-A.US,D,20071030,000000,128200,128800,128200,128800,360,0
+BRK-A.US,D,20071031,000000,128900,132500,128900,132500,930,0
+BRK-A.US,D,20071101,000000,131800,133050,131000,131250,1020,0
+BRK-A.US,D,20071102,000000,132000,132600,131800,132500,1210,0
+BRK-A.US,D,20071105,000000,134000,134000,132727,133000,2650,0
+BRK-A.US,D,20071106,000000,133000,134500,133000,133800,380,0
+BRK-A.US,D,20071107,000000,134600,135150,134010,134940,650,0
+BRK-A.US,D,20071108,000000,135000,135600,133500,134575,820,0
+BRK-A.US,D,20071109,000000,134700,134700,132000,132210,1490,0
+BRK-A.US,D,20071112,000000,132200,134100,131310,133710,1160,0
+BRK-A.US,D,20071113,000000,135000,135800,134500,135700,1500,0
+BRK-A.US,D,20071114,000000,135800,137510,135400,137500,940,0
+BRK-A.US,D,20071115,000000,137100,138600,134550,135300,790,0
+BRK-A.US,D,20071116,000000,136000,136475,135510,136475,480,0
+BRK-A.US,D,20071119,000000,136480,136500,135900,136500,530,0
+BRK-A.US,D,20071120,000000,136700,136800,136400,136500,280,0
+BRK-A.US,D,20071121,000000,136300,136300,134000,134000,510,0
+BRK-A.US,D,20071123,000000,134000,134500,134000,134100,100,0
+BRK-A.US,D,20071126,000000,134200,136600,134000,136600,410,0
+BRK-A.US,D,20071127,000000,136900,137500,136600,137480,420,0
+BRK-A.US,D,20071128,000000,137800,138900,137525,137700,1290,0
+BRK-A.US,D,20071129,000000,137750,139300,137750,139200,330,0
+BRK-A.US,D,20071130,000000,139900,140700,138900,140100,630,0
+BRK-A.US,D,20071203,000000,140900,144300,140700,143200,1120,0
+BRK-A.US,D,20071204,000000,143900,144700,141900,144700,840,0
+BRK-A.US,D,20071205,000000,145800,147800,145500,147500,770,0
+BRK-A.US,D,20071206,000000,147500,149400,147500,148300,690,0
+BRK-A.US,D,20071207,000000,149750,150900,148220,148220,780,0
+BRK-A.US,D,20071210,000000,149000,149700,148990,149200,520,0
+BRK-A.US,D,20071211,000000,150000,151650,148800,148900,590,0
+BRK-A.US,D,20071212,000000,150300,150300,140800,144000,650,0
+BRK-A.US,D,20071213,000000,144300,144300,139000,142400,730,0
+BRK-A.US,D,20071214,000000,141700,144000,137500,143000,710,0
+BRK-A.US,D,20071217,000000,140000,140000,134050,136400,700,0
+BRK-A.US,D,20071218,000000,136400,137400,131600,135400,1300,0
+BRK-A.US,D,20071219,000000,134900,135200,133500,134500,410,0
+BRK-A.US,D,20071220,000000,135500,135500,132400,134000,700,0
+BRK-A.US,D,20071221,000000,133900,134600,133100,134000,610,0
+BRK-A.US,D,20071224,000000,134900,137980,134900,137980,360,0
+BRK-A.US,D,20071226,000000,138300,140000,137500,138500,940,0
+BRK-A.US,D,20071227,000000,139300,139300,137750,137800,250,0
+BRK-A.US,D,20071228,000000,138400,141400,138400,141100,460,0
+BRK-A.US,D,20071231,000000,143500,144300,141600,141600,620,0
+BRK-A.US,D,20080102,000000,141800,141800,136800,139300,620,0
+BRK-A.US,D,20080103,000000,138800,140900,138800,139600,290,0
+BRK-A.US,D,20080104,000000,138500,138500,134800,135500,710,0
+BRK-A.US,D,20080107,000000,135500,135500,132600,133700,680,0
+BRK-A.US,D,20080108,000000,133200,134800,133050,133685,530,0
+BRK-A.US,D,20080109,000000,133400,133400,128700,130400,720,0
+BRK-A.US,D,20080110,000000,130300,135000,129500,134200,890,0
+BRK-A.US,D,20080111,000000,133200,134000,130485,132100,580,0
+BRK-A.US,D,20080114,000000,133100,133100,130410,130410,380,0
+BRK-A.US,D,20080115,000000,130400,130410,128700,129100,670,0
+BRK-A.US,D,20080116,000000,128300,128700,126100,126400,900,0
+BRK-A.US,D,20080117,000000,127200,131800,127200,131200,590,0
+BRK-A.US,D,20080118,000000,132400,134400,131200,131200,590,0
+BRK-A.US,D,20080122,000000,128000,137800,127200,135500,1300,0
+BRK-A.US,D,20080123,000000,134000,139000,134000,138500,950,0
+BRK-A.US,D,20080124,000000,145000,145000,137400,138400,810,0
+BRK-A.US,D,20080125,000000,138700,139650,138400,139100,1078,0
+BRK-A.US,D,20080128,000000,139300,139750,135500,138400,1171,0
+BRK-A.US,D,20080129,000000,138500,140000,137700,139700,849,0
+BRK-A.US,D,20080130,000000,140500,141400,137900,139000,518,0
+BRK-A.US,D,20080131,000000,141000,141000,136000,136000,1018,0
+BRK-A.US,D,20080201,000000,136700,138510,135200,135700,556,0
+BRK-A.US,D,20080204,000000,136500,138400,135800,135800,400,0
+BRK-A.US,D,20080205,000000,135800,136800,134300,136500,613,0
+BRK-A.US,D,20080206,000000,136700,137200,134510,135400,492,0
+BRK-A.US,D,20080207,000000,135400,137750,134000,135900,730,0
+BRK-A.US,D,20080208,000000,137500,138500,136800,138400,527,0
+BRK-A.US,D,20080211,000000,139100,139950,137050,139950,585,0
+BRK-A.US,D,20080212,000000,139998,140300,139400,139700,585,0
+BRK-A.US,D,20080213,000000,139900,144900,139900,143980,657,0
+BRK-A.US,D,20080214,000000,144200,145300,142700,142990,791,0
+BRK-A.US,D,20080215,000000,142990,143700,140500,143500,886,0
+BRK-A.US,D,20080219,000000,145000,145900,141400,143200,617,0
+BRK-A.US,D,20080220,000000,144000,144170,142700,143290,243,0
+BRK-A.US,D,20080221,000000,144200,144200,141050,141105,370,0
+BRK-A.US,D,20080222,000000,141500,142000,138000,139400,503,0
+BRK-A.US,D,20080225,000000,140200,140500,138300,139700,410,0
+BRK-A.US,D,20080226,000000,138900,140500,138650,139200,510,0
+BRK-A.US,D,20080227,000000,139200,140950,138900,140700,300,0
+BRK-A.US,D,20080228,000000,140700,141000,139600,140250,357,0
+BRK-A.US,D,20080229,000000,140250,140600,138900,140000,549,0
+BRK-A.US,D,20080303,000000,138500,138500,133530,136500,1300,0
+BRK-A.US,D,20080304,000000,135000,137100,134200,137100,565,0
+BRK-A.US,D,20080305,000000,138000,139000,136600,139000,553,0
+BRK-A.US,D,20080306,000000,138000,138200,135300,135500,487,0
+BRK-A.US,D,20080307,000000,135600,135900,133610,133805,715,0
+BRK-A.US,D,20080310,000000,133000,133990,130550,131400,1021,0
+BRK-A.US,D,20080311,000000,133000,133210,130450,131940,972,0
+BRK-A.US,D,20080312,000000,132600,132800,130300,130900,626,0
+BRK-A.US,D,20080313,000000,130100,131620,129050,130300,610,0
+BRK-A.US,D,20080314,000000,130000,130000,128600,129360,675,0
+BRK-A.US,D,20080317,000000,128000,129990,127100,128000,866,0
+BRK-A.US,D,20080318,000000,127400,130690,127400,128900,576,0
+BRK-A.US,D,20080319,000000,130600,130600,127800,128490,574,0
+BRK-A.US,D,20080320,000000,129000,130600,127610,130230,765,0
+BRK-A.US,D,20080324,000000,131200,131600,129500,130250,477,0
+BRK-A.US,D,20080325,000000,130600,131400,129035,129200,500,0
+BRK-A.US,D,20080326,000000,129300,129700,128200,128490,517,0
+BRK-A.US,D,20080327,000000,130000,131300,128400,130250,825,0
+BRK-A.US,D,20080328,000000,130700,134000,130700,133900,886,0
+BRK-A.US,D,20080331,000000,134499,135200,133400,133400,694,0
+BRK-A.US,D,20080401,000000,134800,135500,131600,132900,540,0
+BRK-A.US,D,20080402,000000,133500,133500,130750,131550,730,0
+BRK-A.US,D,20080403,000000,130800,131700,129650,130800,613,0
+BRK-A.US,D,20080404,000000,131200,131500,130400,130800,317,0
+BRK-A.US,D,20080407,000000,131800,132475,130000,132475,379,0
+BRK-A.US,D,20080408,000000,132700,132700,131010,132000,748,0
+BRK-A.US,D,20080409,000000,132000,132990,130800,131450,908,0
+BRK-A.US,D,20080410,000000,131800,132500,130500,131240,503,0
+BRK-A.US,D,20080411,000000,131400,131600,129800,130300,464,0
+BRK-A.US,D,20080414,000000,131000,131300,128420,128515,736,0
+BRK-A.US,D,20080415,000000,128515,129180,127800,128600,480,0
+BRK-A.US,D,20080416,000000,128900,129700,128900,129475,592,0
+BRK-A.US,D,20080417,000000,129475,129475,128100,128540,704,0
+BRK-A.US,D,20080418,000000,128990,129000,128310,128600,980,0
+BRK-A.US,D,20080421,000000,128600,128900,127900,128200,468,0
+BRK-A.US,D,20080422,000000,128600,128600,127000,127200,421,0
+BRK-A.US,D,20080423,000000,127200,127680,126700,127200,546,0
+BRK-A.US,D,20080424,000000,127900,128190,126300,126750,564,0
+BRK-A.US,D,20080425,000000,126750,127100,126620,126875,463,0
+BRK-A.US,D,20080428,000000,127900,128800,127200,128460,1428,0
+BRK-A.US,D,20080429,000000,128800,131550,128500,131450,958,0
+BRK-A.US,D,20080430,000000,132000,133850,131350,133850,910,0
+BRK-A.US,D,20080501,000000,133950,134000,131500,133900,593,0
+BRK-A.US,D,20080502,000000,134990,135000,132400,133600,767,0
+BRK-A.US,D,20080505,000000,133100,133190,129500,130000,942,0
+BRK-A.US,D,20080506,000000,130500,130590,129110,130200,802,0
+BRK-A.US,D,20080507,000000,130900,130900,127800,128400,781,0
+BRK-A.US,D,20080508,000000,128750,129100,127800,129000,468,0
+BRK-A.US,D,20080509,000000,129500,129600,125110,125200,1288,0
+BRK-A.US,D,20080512,000000,125000,125500,122500,122800,1848,0
+BRK-A.US,D,20080513,000000,123100,125600,123100,124000,810,0
+BRK-A.US,D,20080514,000000,125300,126000,123350,123500,711,0
+BRK-A.US,D,20080515,000000,124300,124300,121380,121510,878,0
+BRK-A.US,D,20080516,000000,122800,123010,121202,122400,945,0
+BRK-A.US,D,20080519,000000,123200,124300,123200,123950,819,0
+BRK-A.US,D,20080520,000000,124400,124950,122320,123300,776,0
+BRK-A.US,D,20080521,000000,123100,123190,121420,121600,728,0
+BRK-A.US,D,20080522,000000,122000,123150,121200,123100,659,0
+BRK-A.US,D,20080523,000000,123450,125200,122260,123970,834,0
+BRK-A.US,D,20080527,000000,124000,128100,122650,127910,1275,0
+BRK-A.US,D,20080528,000000,128400,130100,128200,129500,957,0
+BRK-A.US,D,20080529,000000,130000,132400,129610,132200,768,0
+BRK-A.US,D,20080530,000000,133200,134770,131020,134650,950,0
+BRK-A.US,D,20080602,000000,134800,135450,130200,132350,671,0
+BRK-A.US,D,20080603,000000,131500,134990,131120,134000,448,0
+BRK-A.US,D,20080604,000000,133000,133640,130700,132990,509,0
+BRK-A.US,D,20080605,000000,132400,132400,130000,130500,799,0
+BRK-A.US,D,20080606,000000,129500,130010,128410,129400,456,0
+BRK-A.US,D,20080609,000000,128600,128600,125920,127100,646,0
+BRK-A.US,D,20080610,000000,126000,128300,126000,126525,453,0
+BRK-A.US,D,20080611,000000,127200,128390,125950,126300,394,0
+BRK-A.US,D,20080612,000000,126400,127200,126000,126690,535,0
+BRK-A.US,D,20080613,000000,126500,127450,126150,127000,377,0
+BRK-A.US,D,20080616,000000,127000,127420,125600,125800,388,0
+BRK-A.US,D,20080617,000000,126400,126900,125800,125870,462,0
+BRK-A.US,D,20080618,000000,126400,126400,123150,125400,797,0
+BRK-A.US,D,20080619,000000,125900,125900,123700,124990,334,0
+BRK-A.US,D,20080620,000000,126200,126200,123515,124000,569,0
+BRK-A.US,D,20080623,000000,124000,124600,121750,122490,858,0
+BRK-A.US,D,20080624,000000,121600,122900,120510,122700,952,0
+BRK-A.US,D,20080625,000000,122200,124300,121720,122000,538,0
+BRK-A.US,D,20080626,000000,121601,122100,120120,120710,643,0
+BRK-A.US,D,20080627,000000,120710,122100,120020,120600,508,0
+BRK-A.US,D,20080630,000000,120200,120750,119450,120750,678,0
+BRK-A.US,D,20080701,000000,119600,120710,119100,120100,566,0
+BRK-A.US,D,20080702,000000,119600,120100,118500,118665,598,0
+BRK-A.US,D,20080703,000000,118400,119000,114110,116700,1300,0
+BRK-A.US,D,20080707,000000,118900,119700,115500,118440,825,0
+BRK-A.US,D,20080708,000000,118440,119350,117900,118750,737,0
+BRK-A.US,D,20080709,000000,118750,119850,118400,119400,585,0
+BRK-A.US,D,20080710,000000,119400,119850,118810,119250,430,0
+BRK-A.US,D,20080711,000000,119200,119200,116500,117500,557,0
+BRK-A.US,D,20080714,000000,117500,118200,115200,116000,687,0
+BRK-A.US,D,20080715,000000,115300,116300,112000,114810,1505,0
+BRK-A.US,D,20080716,000000,113200,115610,112660,114950,836,0
+BRK-A.US,D,20080717,000000,116000,116600,113350,116200,784,0
+BRK-A.US,D,20080718,000000,116200,117608,116000,117290,670,0
+BRK-A.US,D,20080721,000000,117300,118890,117300,117900,444,0
+BRK-A.US,D,20080722,000000,117800,118800,115700,118400,563,0
+BRK-A.US,D,20080723,000000,119400,119400,117170,118450,1744,0
+BRK-A.US,D,20080724,000000,118450,118450,115200,115250,652,0
+BRK-A.US,D,20080725,000000,115600,116100,112310,113000,1024,0
+BRK-A.US,D,20080728,000000,113600,113600,111000,111900,1001,0
+BRK-A.US,D,20080729,000000,112800,112800,111220,111750,783,0
+BRK-A.US,D,20080730,000000,112400,114000,111350,113900,1162,0
+BRK-A.US,D,20080731,000000,113800,114450,112600,114450,578,0
+BRK-A.US,D,20080801,000000,115200,116990,114600,116500,1261,0
+BRK-A.US,D,20080804,000000,116950,117600,114350,114500,618,0
+BRK-A.US,D,20080805,000000,115000,116000,114600,115460,577,0
+BRK-A.US,D,20080806,000000,115700,116200,114500,116100,663,0
+BRK-A.US,D,20080807,000000,115600,116300,113005,115475,904,0
+BRK-A.US,D,20080808,000000,115000,115900,112900,115750,785,0
+BRK-A.US,D,20080811,000000,115400,118350,115110,117800,1366,0
+BRK-A.US,D,20080812,000000,118500,118500,114600,116800,1083,0
+BRK-A.US,D,20080813,000000,115900,116200,113500,114440,909,0
+BRK-A.US,D,20080814,000000,114650,116700,113700,116200,612,0
+BRK-A.US,D,20080815,000000,116500,120100,116500,120100,943,0
+BRK-A.US,D,20080818,000000,119500,119690,117000,117100,642,0
+BRK-A.US,D,20080819,000000,117400,118350,116000,116750,462,0
+BRK-A.US,D,20080820,000000,117500,117500,115500,116690,538,0
+BRK-A.US,D,20080821,000000,116500,116500,114600,115000,416,0
+BRK-A.US,D,20080822,000000,115500,116850,115450,116100,629,0
+BRK-A.US,D,20080825,000000,115800,116450,114850,115350,542,0
+BRK-A.US,D,20080826,000000,115250,116000,114750,115000,438,0
+BRK-A.US,D,20080827,000000,115080,116501,115000,115300,496,0
+BRK-A.US,D,20080828,000000,116000,117950,116000,117740,504,0
+BRK-A.US,D,20080829,000000,118500,118500,115900,116600,553,0
+BRK-A.US,D,20080902,000000,117500,119999,117500,119999,798,0
+BRK-A.US,D,20080903,000000,119980,120330,118100,120300,559,0
+BRK-A.US,D,20080904,000000,120100,120950,117000,119350,747,0
+BRK-A.US,D,20080905,000000,118700,118700,116766,118100,682,0
+BRK-A.US,D,20080908,000000,120000,121000,118100,119650,564,0
+BRK-A.US,D,20080909,000000,119400,119800,117700,118000,661,0
+BRK-A.US,D,20080910,000000,118500,118500,117000,117000,596,0
+BRK-A.US,D,20080911,000000,116200,117500,115500,117500,520,0
+BRK-A.US,D,20080912,000000,116700,119500,116310,119500,865,0
+BRK-A.US,D,20080915,000000,117000,123100,115500,119900,2232,0
+BRK-A.US,D,20080916,000000,119000,125010,118300,125000,2562,0
+BRK-A.US,D,20080917,000000,125000,125600,122900,124800,1800,0
+BRK-A.US,D,20080918,000000,126000,128900,121310,128010,2765,0
+BRK-A.US,D,20080919,000000,130000,147000,127901,147000,4228,0
+BRK-A.US,D,20080922,000000,143500,143500,126984,131000,2945,0
+BRK-A.US,D,20080923,000000,129000,130950,126510,128800,1021,0
+BRK-A.US,D,20080924,000000,134500,134888,131000,133300,1769,0
+BRK-A.US,D,20080925,000000,133500,134950,131000,133100,1482,0
+BRK-A.US,D,20080926,000000,133000,135000,130100,135000,1240,0
+BRK-A.US,D,20080929,000000,135000,135000,130500,133800,1454,0
+BRK-A.US,D,20080930,000000,129500,132950,129500,130600,1563,0
+BRK-A.US,D,20081001,000000,132500,137000,131000,137000,1963,0
+BRK-A.US,D,20081002,000000,137000,138600,136400,137900,2031,0
+BRK-A.US,D,20081003,000000,138800,140900,137500,138500,1741,0
+BRK-A.US,D,20081006,000000,133000,133650,129000,130800,2206,0
+BRK-A.US,D,20081007,000000,130000,132200,124000,124000,1219,0
+BRK-A.US,D,20081008,000000,123000,125000,117700,118000,2066,0
+BRK-A.US,D,20081009,000000,121100,122800,110000,114000,2905,0
+BRK-A.US,D,20081010,000000,110000,115500,105300,113100,4220,0
+BRK-A.US,D,20081013,000000,122100,122200,118000,118000,2552,0
+BRK-A.US,D,20081014,000000,122000,122000,117000,118850,2362,0
+BRK-A.US,D,20081015,000000,118000,118200,113400,113400,1284,0
+BRK-A.US,D,20081016,000000,118000,118000,108900,113150,1752,0
+BRK-A.US,D,20081017,000000,111900,120800,110500,119800,1839,0
+BRK-A.US,D,20081020,000000,120200,124000,120200,123500,1308,0
+BRK-A.US,D,20081021,000000,123500,125450,121250,121550,1306,0
+BRK-A.US,D,20081022,000000,118800,119310,111000,117950,1038,0
+BRK-A.US,D,20081023,000000,116500,118200,112200,115100,1509,0
+BRK-A.US,D,20081024,000000,110000,113200,110000,111900,1643,0
+BRK-A.US,D,20081027,000000,110500,111100,105126,105126,1962,0
+BRK-A.US,D,20081028,000000,108500,109400,102010,107900,2021,0
+BRK-A.US,D,20081029,000000,107800,111690,107000,110400,1190,0
+BRK-A.US,D,20081030,000000,113500,114400,109001,111700,1258,0
+BRK-A.US,D,20081031,000000,112800,115750,110500,115490,1399,0
+BRK-A.US,D,20081103,000000,115490,117988,115000,117500,949,0
+BRK-A.US,D,20081104,000000,117100,119200,115500,118400,1227,0
+BRK-A.US,D,20081105,000000,116900,118820,115700,117100,991,0
+BRK-A.US,D,20081106,000000,116800,117000,112200,112200,1104,0
+BRK-A.US,D,20081107,000000,112000,113800,110800,113000,1292,0
+BRK-A.US,D,20081110,000000,111000,112500,109300,109999,1512,0
+BRK-A.US,D,20081111,000000,109100,109100,105150,106720,1153,0
+BRK-A.US,D,20081112,000000,105200,105800,103150,103333,1426,0
+BRK-A.US,D,20081113,000000,103100,103600,96050,102800,3198,0
+BRK-A.US,D,20081114,000000,101000,103333,99700,101000,1376,0
+BRK-A.US,D,20081117,000000,99500,99700,95501,95615,1489,0
+BRK-A.US,D,20081118,000000,95800,97300,91500,95550,2270,0
+BRK-A.US,D,20081119,000000,91600,93450,83500,84000,3149,0
+BRK-A.US,D,20081120,000000,80000,84000,74100,77500,6768,0
+BRK-A.US,D,20081121,000000,81900,90000,78700,90000,3832,0
+BRK-A.US,D,20081124,000000,95800,97350,87500,87500,3670,0
+BRK-A.US,D,20081125,000000,90000,96750,89900,96400,2168,0
+BRK-A.US,D,20081126,000000,91200,101450,91200,100700,1934,0
+BRK-A.US,D,20081128,000000,101000,105050,98250,104000,932,0
+BRK-A.US,D,20081201,000000,96000,100999,94950,98000,1781,0
+BRK-A.US,D,20081202,000000,97600,101499,96250,101499,1850,0
+BRK-A.US,D,20081203,000000,100000,102180,97900,102000,1025,0
+BRK-A.US,D,20081204,000000,101000,102600,96200,98400,1081,0
+BRK-A.US,D,20081205,000000,96200,103400,93580,102700,1683,0
+BRK-A.US,D,20081208,000000,105000,107250,102610,107000,1861,0
+BRK-A.US,D,20081209,000000,106700,107500,103001,107500,1704,0
+BRK-A.US,D,20081210,000000,105600,107000,102625,104590,819,0
+BRK-A.US,D,20081211,000000,100200,102900,98401,99500,834,0
+BRK-A.US,D,20081212,000000,96800,100500,95000,98390,1239,0
+BRK-A.US,D,20081215,000000,97600,99000,94330,94951,782,0
+BRK-A.US,D,20081216,000000,95005,101300,95005,101300,1104,0
+BRK-A.US,D,20081217,000000,98200,100700,98001,99000,894,0
+BRK-A.US,D,20081218,000000,99100,100410,95900,97800,670,0
+BRK-A.US,D,20081219,000000,98000,99400,95558,96540,999,0
+BRK-A.US,D,20081222,000000,96700,97310,92900,94500,783,0
+BRK-A.US,D,20081223,000000,94500,96900,93000,96900,816,0
+BRK-A.US,D,20081224,000000,94700,95000,93300,94000,299,0
+BRK-A.US,D,20081226,000000,93200,94200,93000,93400,277,0
+BRK-A.US,D,20081229,000000,94000,94400,91350,92590,771,0
+BRK-A.US,D,20081230,000000,92800,93990,90200,92000,1385,0
+BRK-A.US,D,20081231,000000,90700,97542,90000,96600,2132,0
+BRK-A.US,D,20090102,000000,95200,99990,95200,99990,1049,0
+BRK-A.US,D,20090105,000000,100200,102600,98550,102600,878,0
+BRK-A.US,D,20090106,000000,101100,102499,99350,100090,851,0
+BRK-A.US,D,20090107,000000,99800,99800,93200,96490,1482,0
+BRK-A.US,D,20090108,000000,94700,98700,93000,98700,1377,0
+BRK-A.US,D,20090109,000000,98300,98300,93400,94750,1003,0
+BRK-A.US,D,20090112,000000,95100,95812,93700,94324,519,0
+BRK-A.US,D,20090113,000000,93500,96890,93500,95300,725,0
+BRK-A.US,D,20090114,000000,94410,94600,93050,93150,647,0
+BRK-A.US,D,20090115,000000,93000,93250,90000,92900,1225,0
+BRK-A.US,D,20090116,000000,93600,94200,90150,90660,634,0
+BRK-A.US,D,20090120,000000,90399,90675,85150,86250,1633,0
+BRK-A.US,D,20090121,000000,89600,89800,85500,88350,1482,0
+BRK-A.US,D,20090122,000000,86100,89200,85650,88800,878,0
+BRK-A.US,D,20090123,000000,87000,87500,85888,86250,873,0
+BRK-A.US,D,20090126,000000,85300,87800,85000,85001,747,0
+BRK-A.US,D,20090127,000000,85499,88000,85399,86112,627,0
+BRK-A.US,D,20090128,000000,87500,90575,87400,90300,1073,0
+BRK-A.US,D,20090129,000000,89000,89750,87400,87400,583,0
+BRK-A.US,D,20090130,000000,88300,90425,86760,89502,637,0
+BRK-A.US,D,20090202,000000,86901,89480,86900,89400,715,0
+BRK-A.US,D,20090203,000000,89800,90500,88700,90500,569,0
+BRK-A.US,D,20090204,000000,89899,91300,89499,90290,491,0
+BRK-A.US,D,20090205,000000,89250,90480,87010,87020,972,0
+BRK-A.US,D,20090206,000000,87401,90240,87401,89350,629,0
+BRK-A.US,D,20090209,000000,89700,90595,89500,90000,554,0
+BRK-A.US,D,20090210,000000,90200,91200,86700,88100,1011,0
+BRK-A.US,D,20090211,000000,87200,90400,87200,90400,914,0
+BRK-A.US,D,20090212,000000,89260,89550,87600,89182,539,0
+BRK-A.US,D,20090213,000000,89200,89455,87525,88140,528,0
+BRK-A.US,D,20090217,000000,86900,86900,83999,84000,984,0
+BRK-A.US,D,20090218,000000,83800,83930,79100,80000,1956,0
+BRK-A.US,D,20090219,000000,80750,81000,77810,78600,1557,0
+BRK-A.US,D,20090220,000000,77700,78555,73677,77000,5509,0
+BRK-A.US,D,20090223,000000,78100,78600,73500,75600,3170,0
+BRK-A.US,D,20090224,000000,75000,80100,74300,79900,3011,0
+BRK-A.US,D,20090225,000000,80700,80885,76555,79995,2051,0
+BRK-A.US,D,20090226,000000,81000,81600,78350,78350,1187,0
+BRK-A.US,D,20090227,000000,76655,78600,75000,78600,1923,0
+BRK-A.US,D,20090302,000000,74300,75850,70100,75750,2410,0
+BRK-A.US,D,20090303,000000,74950,75500,72650,75000,2267,0
+BRK-A.US,D,20090304,000000,74700,76350,72560,75025,2166,0
+BRK-A.US,D,20090305,000000,72050,73370,70050,72400,2805,0
+BRK-A.US,D,20090306,000000,71201,73450,71201,73195,1823,0
+BRK-A.US,D,20090309,000000,70100,73750,70100,73195,1578,0
+BRK-A.US,D,20090310,000000,73210,84844,73210,84844,3099,0
+BRK-A.US,D,20090311,000000,85000,86500,82100,83700,1894,0
+BRK-A.US,D,20090312,000000,84400,85730,80110,85700,1640,0
+BRK-A.US,D,20090313,000000,85700,85700,81202,83550,984,0
+BRK-A.US,D,20090316,000000,84000,84888,80539,81690,999,0
+BRK-A.US,D,20090317,000000,80300,82450,79800,82200,866,0
+BRK-A.US,D,20090318,000000,83500,84850,81700,83350,1456,0
+BRK-A.US,D,20090319,000000,84800,85000,83600,85000,1443,0
+BRK-A.US,D,20090320,000000,84950,85300,84250,84574,995,0
+BRK-A.US,D,20090323,000000,85900,90000,85810,90000,1574,0
+BRK-A.US,D,20090324,000000,89500,90400,87790,88500,1452,0
+BRK-A.US,D,20090325,000000,89200,90100,86530,86850,972,0
+BRK-A.US,D,20090326,000000,88000,91900,88000,91900,1468,0
+BRK-A.US,D,20090327,000000,90200,90800,88900,89600,1049,0
+BRK-A.US,D,20090330,000000,87000,87516,84500,85600,647,0
+BRK-A.US,D,20090331,000000,87200,88980,86300,86700,915,0
+BRK-A.US,D,20090401,000000,85800,88502,84350,87600,1334,0
+BRK-A.US,D,20090402,000000,89900,91900,89600,90010,1367,0
+BRK-A.US,D,20090403,000000,90000,92490,89600,92490,940,0
+BRK-A.US,D,20090406,000000,91700,92400,90300,91400,1140,0
+BRK-A.US,D,20090407,000000,90100,90820,87621,89000,1125,0
+BRK-A.US,D,20090408,000000,89200,89850,87611,88960,578,0
+BRK-A.US,D,20090409,000000,90800,92888,90800,92400,1679,0
+BRK-A.US,D,20090413,000000,90500,92490,90300,92490,1125,0
+BRK-A.US,D,20090414,000000,91700,92190,90700,90700,805,0
+BRK-A.US,D,20090415,000000,90600,91486,89700,91305,511,0
+BRK-A.US,D,20090416,000000,91200,91900,90720,91450,876,0
+BRK-A.US,D,20090417,000000,91600,92500,90175,90300,1144,0
+BRK-A.US,D,20090420,000000,89900,90000,88499,89000,914,0
+BRK-A.US,D,20090421,000000,88000,88777,87050,88150,1161,0
+BRK-A.US,D,20090422,000000,87100,88600,85050,85050,1039,0
+BRK-A.US,D,20090423,000000,86000,86665,83957,85590,994,0
+BRK-A.US,D,20090424,000000,87200,88761,85702,88250,1045,0
+BRK-A.US,D,20090427,000000,86700,91000,86399,90000,1260,0
+BRK-A.US,D,20090428,000000,87600,90190,87500,89000,757,0
+BRK-A.US,D,20090429,000000,89800,93400,89800,93400,1230,0
+BRK-A.US,D,20090430,000000,94300,95500,92610,94000,1288,0
+BRK-A.US,D,20090501,000000,93400,94250,92005,92005,649,0
+BRK-A.US,D,20090504,000000,92600,94200,92600,93700,813,0
+BRK-A.US,D,20090505,000000,94200,94650,93511,94500,804,0
+BRK-A.US,D,20090506,000000,94400,94900,93261,94900,760,0
+BRK-A.US,D,20090507,000000,95200,95499,93000,94390,1079,0
+BRK-A.US,D,20090508,000000,95000,95450,94500,95295,1010,0
+BRK-A.US,D,20090511,000000,93400,93780,90100,90100,1311,0
+BRK-A.US,D,20090512,000000,91300,91700,89300,90000,1224,0
+BRK-A.US,D,20090513,000000,89100,89100,87310,88600,990,0
+BRK-A.US,D,20090514,000000,88100,90800,88100,89600,1028,0
+BRK-A.US,D,20090515,000000,89100,90800,89100,89120,612,0
+BRK-A.US,D,20090518,000000,90400,92000,90120,92000,805,0
+BRK-A.US,D,20090519,000000,91501,93160,91110,92100,685,0
+BRK-A.US,D,20090520,000000,92800,93500,91600,92998,634,0
+BRK-A.US,D,20090521,000000,91400,91450,89600,90000,706,0
+BRK-A.US,D,20090522,000000,90200,90400,89200,89200,560,0
+BRK-A.US,D,20090526,000000,89205,91900,89205,91800,755,0
+BRK-A.US,D,20090527,000000,91000,92605,90100,91150,689,0
+BRK-A.US,D,20090528,000000,90550,91370,89900,91250,808,0
+BRK-A.US,D,20090529,000000,90900,91600,90000,91600,678,0
+BRK-A.US,D,20090601,000000,92700,93010,91130,91880,721,0
+BRK-A.US,D,20090602,000000,91600,92502,91251,91976,715,0
+BRK-A.US,D,20090603,000000,90800,91297,89297,89500,1093,0
+BRK-A.US,D,20090604,000000,90025,90300,89550,90200,653,0
+BRK-A.US,D,20090605,000000,91100,91191,89500,89800,559,0
+BRK-A.US,D,20090608,000000,89900,90351,89000,90351,395,0
+BRK-A.US,D,20090609,000000,90300,91450,90100,91450,643,0
+BRK-A.US,D,20090610,000000,91750,91750,90050,90450,414,0
+BRK-A.US,D,20090611,000000,90050,91850,90000,91849,637,0
+BRK-A.US,D,20090612,000000,91400,91904,90800,90870,456,0
+BRK-A.US,D,20090615,000000,90700,90700,89405,90700,612,0
+BRK-A.US,D,20090616,000000,90490,90490,87830,89840,464,0
+BRK-A.US,D,20090617,000000,89400,89475,88050,88050,864,0
+BRK-A.US,D,20090618,000000,88300,88450,87500,87625,657,0
+BRK-A.US,D,20090619,000000,88000,88180,86990,87250,894,0
+BRK-A.US,D,20090622,000000,86800,86922,86200,86510,1075,0
+BRK-A.US,D,20090623,000000,86400,86725,85155,85800,547,0
+BRK-A.US,D,20090624,000000,85900,87101,85850,86800,1303,0
+BRK-A.US,D,20090625,000000,87000,87578,85998,86705,831,0
+BRK-A.US,D,20090626,000000,86800,87300,86210,86210,570,0
+BRK-A.US,D,20090629,000000,87000,89790,86294,88700,764,0
+BRK-A.US,D,20090630,000000,89000,90000,88500,90000,803,0
+BRK-A.US,D,20090701,000000,89900,90990,89789,90490,546,0
+BRK-A.US,D,20090702,000000,90100,90100,88500,89384,422,0
+BRK-A.US,D,20090706,000000,88500,88600,87200,88475,781,0
+BRK-A.US,D,20090707,000000,87400,88350,86990,87200,631,0
+BRK-A.US,D,20090708,000000,87900,87900,85650,87000,922,0
+BRK-A.US,D,20090709,000000,87400,87650,85221,85600,524,0
+BRK-A.US,D,20090710,000000,85600,85932,84600,85125,688,0
+BRK-A.US,D,20090713,000000,85932,88850,85650,88495,883,0
+BRK-A.US,D,20090714,000000,88800,89400,88150,89400,645,0
+BRK-A.US,D,20090715,000000,89510,90975,89510,90560,1172,0
+BRK-A.US,D,20090716,000000,90560,90745,89800,90245,520,0
+BRK-A.US,D,20090717,000000,90450,90800,90110,90500,408,0
+BRK-A.US,D,20090720,000000,90500,91350,90500,91150,630,0
+BRK-A.US,D,20090721,000000,91200,91989,91200,91750,802,0
+BRK-A.US,D,20090722,000000,91420,92000,91080,92000,535,0
+BRK-A.US,D,20090723,000000,91800,93500,91722,93500,1144,0
+BRK-A.US,D,20090724,000000,93400,95300,93220,95300,1088,0
+BRK-A.US,D,20090727,000000,95500,95975,94650,95700,608,0
+BRK-A.US,D,20090728,000000,94600,95500,94550,95397,507,0
+BRK-A.US,D,20090729,000000,95000,95280,94810,95250,422,0
+BRK-A.US,D,20090730,000000,95900,97900,95750,96795,1181,0
+BRK-A.US,D,20090731,000000,97700,97700,96705,97000,670,0
+BRK-A.US,D,20090803,000000,97950,100501,97802,100000,1561,0
+BRK-A.US,D,20090804,000000,99950,100845,99310,100310,1274,0
+BRK-A.US,D,20090805,000000,100400,106128,100400,104800,1536,0
+BRK-A.US,D,20090806,000000,106000,107613,103407,106950,1939,0
+BRK-A.US,D,20090807,000000,106500,108450,105100,108100,1881,0
+BRK-A.US,D,20090810,000000,106900,106999,101200,104000,1190,0
+BRK-A.US,D,20090811,000000,102165,102500,99410,100900,835,0
+BRK-A.US,D,20090812,000000,101000,103400,100750,101000,860,0
+BRK-A.US,D,20090813,000000,101800,103000,101700,102150,677,0
+BRK-A.US,D,20090814,000000,102800,102800,101020,101400,599,0
+BRK-A.US,D,20090817,000000,99100,99899,96500,99000,652,0
+BRK-A.US,D,20090818,000000,99100,100940,99000,100940,584,0
+BRK-A.US,D,20090819,000000,99891,101998,99602,100100,592,0
+BRK-A.US,D,20090820,000000,101200,101200,99400,100000,362,0
+BRK-A.US,D,20090821,000000,100800,101600,100700,101400,568,0
+BRK-A.US,D,20090824,000000,102000,102840,100900,100900,557,0
+BRK-A.US,D,20090825,000000,102000,102490,101010,101150,545,0
+BRK-A.US,D,20090826,000000,101800,101800,100270,100388,373,0
+BRK-A.US,D,20090827,000000,100400,100518,98510,99700,837,0
+BRK-A.US,D,20090828,000000,100800,101000,99925,100400,552,0
+BRK-A.US,D,20090831,000000,100300,100850,98600,100850,729,0
+BRK-A.US,D,20090901,000000,100350,100400,97390,98600,861,0
+BRK-A.US,D,20090902,000000,97580,98208,95270,98200,487,0
+BRK-A.US,D,20090903,000000,98800,98900,97110,97850,644,0
+BRK-A.US,D,20090904,000000,97350,98000,97016,98000,456,0
+BRK-A.US,D,20090908,000000,98800,98995,97555,97560,447,0
+BRK-A.US,D,20090909,000000,97900,99052,97300,98400,627,0
+BRK-A.US,D,20090910,000000,99500,99590,98631,99090,539,0
+BRK-A.US,D,20090911,000000,99490,99600,99000,99000,523,0
+BRK-A.US,D,20090914,000000,98500,99595,98300,98750,530,0
+BRK-A.US,D,20090915,000000,98900,100399,98826,100000,1001,0
+BRK-A.US,D,20090916,000000,100800,103971,100744,103000,1565,0
+BRK-A.US,D,20090917,000000,103900,104875,101900,102990,902,0
+BRK-A.US,D,20090918,000000,102400,103578,101810,102200,1091,0
+BRK-A.US,D,20090921,000000,101800,102311,100660,100660,575,0
+BRK-A.US,D,20090922,000000,101800,102900,100510,102900,1425,0
+BRK-A.US,D,20090923,000000,103000,103269,101741,102000,1441,0
+BRK-A.US,D,20090924,000000,101900,102500,100701,101030,571,0
+BRK-A.US,D,20090925,000000,100600,100800,98650,99112,1415,0
+BRK-A.US,D,20090928,000000,99900,100700,99651,100260,708,0
+BRK-A.US,D,20090929,000000,100000,101900,99756,101550,1299,0
+BRK-A.US,D,20090930,000000,101750,101949,100508,101000,572,0
+BRK-A.US,D,20091001,000000,100300,101000,97900,99850,857,0
+BRK-A.US,D,20091002,000000,98010,99500,97870,99500,493,0
+BRK-A.US,D,20091005,000000,99201,100400,98697,100000,853,0
+BRK-A.US,D,20091006,000000,100450,101400,100255,100255,1096,0
+BRK-A.US,D,20091007,000000,100750,100750,99675,100400,551,0
+BRK-A.US,D,20091008,000000,100900,101140,100322,100402,496,0
+BRK-A.US,D,20091009,000000,100300,100300,99600,100000,411,0
+BRK-A.US,D,20091012,000000,100190,100450,99715,99950,692,0
+BRK-A.US,D,20091013,000000,99879,100635,99705,100590,896,0
+BRK-A.US,D,20091014,000000,101200,102240,100920,102000,979,0
+BRK-A.US,D,20091015,000000,101600,102370,101260,102370,563,0
+BRK-A.US,D,20091016,000000,101772,101890,100557,100557,749,0
+BRK-A.US,D,20091019,000000,100557,101200,100490,101000,1069,0
+BRK-A.US,D,20091020,000000,100950,101100,100008,100290,674,0
+BRK-A.US,D,20091021,000000,100287,100698,100000,100000,612,0
+BRK-A.US,D,20091022,000000,100000,101200,99350,101200,1547,0
+BRK-A.US,D,20091023,000000,101200,101700,99885,100600,1178,0
+BRK-A.US,D,20091026,000000,100000,101100,99950,100070,968,0
+BRK-A.US,D,20091027,000000,100070,100360,99800,100000,617,0
+BRK-A.US,D,20091028,000000,99850,100100,99500,99790,390,0
+BRK-A.US,D,20091029,000000,100300,100318,99900,100180,743,0
+BRK-A.US,D,20091030,000000,100200,100990,98590,99000,1135,0
+BRK-A.US,D,20091102,000000,99750,99810,98400,98750,1047,0
+BRK-A.US,D,20091103,000000,99900,100542,99480,100450,1778,0
+BRK-A.US,D,20091104,000000,101100,103500,101030,101530,2380,0
+BRK-A.US,D,20091105,000000,102500,102600,99988,101900,2488,0
+BRK-A.US,D,20091106,000000,101178,103621,101178,102400,2069,0
+BRK-A.US,D,20091109,000000,104000,105980,102600,102600,2418,0
+BRK-A.US,D,20091110,000000,103000,103400,101659,101700,889,0
+BRK-A.US,D,20091111,000000,102000,102725,101760,101760,912,0
+BRK-A.US,D,20091112,000000,101800,102300,101650,102000,515,0
+BRK-A.US,D,20091113,000000,102069,102900,101901,102055,646,0
+BRK-A.US,D,20091116,000000,103000,103230,102420,103000,783,0
+BRK-A.US,D,20091117,000000,103000,103274,102790,103100,681,0
+BRK-A.US,D,20091118,000000,103200,104101,103199,103875,967,0
+BRK-A.US,D,20091119,000000,103600,103895,102870,103895,834,0
+BRK-A.US,D,20091120,000000,103210,103750,103095,103250,692,0
+BRK-A.US,D,20091123,000000,103950,104388,102922,103380,760,0
+BRK-A.US,D,20091124,000000,103700,103700,101940,102700,1097,0
+BRK-A.US,D,20091125,000000,102700,102855,101890,102008,514,0
+BRK-A.US,D,20091127,000000,101050,101906,100764,101001,665,0
+BRK-A.US,D,20091130,000000,100750,101000,100000,100600,871,0
+BRK-A.US,D,20091201,000000,101300,101300,100430,100450,539,0
+BRK-A.US,D,20091202,000000,100840,100930,99997,100060,1694,0
+BRK-A.US,D,20091203,000000,100200,100400,98650,99000,1775,0
+BRK-A.US,D,20091204,000000,99300,99830,99100,99689,880,0
+BRK-A.US,D,20091207,000000,99250,100200,99243,99500,917,0
+BRK-A.US,D,20091208,000000,99490,99748,99025,99748,1326,0
+BRK-A.US,D,20091209,000000,99603,99680,98430,98500,910,0
+BRK-A.US,D,20091210,000000,98802,99291,97950,98399,1251,0
+BRK-A.US,D,20091211,000000,99425,99425,98201,99000,1015,0
+BRK-A.US,D,20091214,000000,99700,99700,98725,99400,819,0
+BRK-A.US,D,20091215,000000,99300,99500,98818,99500,822,0
+BRK-A.US,D,20091216,000000,99600,99864,99220,99825,969,0
+BRK-A.US,D,20091217,000000,99198,99319,98410,98989,1106,0
+BRK-A.US,D,20091218,000000,98700,100899,98076,100899,2689,0
+BRK-A.US,D,20091221,000000,99200,99500,98800,98800,1294,0
+BRK-A.US,D,20091222,000000,99150,99400,98715,98900,1032,0
+BRK-A.US,D,20091223,000000,98500,99083,98410,98725,596,0
+BRK-A.US,D,20091224,000000,98700,99400,98100,98895,499,0
+BRK-A.US,D,20091228,000000,98200,98994,98141,98530,1026,0
+BRK-A.US,D,20091229,000000,98400,98870,98400,98550,757,0
+BRK-A.US,D,20091230,000000,98500,98800,98400,98700,525,0
+BRK-A.US,D,20091231,000000,99190,99280,98632,99200,824,0
+BRK-A.US,D,20100104,000000,99350,99910,99201,99600,1335,0
+BRK-A.US,D,20100105,000000,99790,100001,99550,99710,1189,0
+BRK-A.US,D,20100106,000000,100000,100000,99500,99850,579,0
+BRK-A.US,D,20100107,000000,99594,100000,99594,100000,568,0
+BRK-A.US,D,20100108,000000,99900,100300,99700,100300,504,0
+BRK-A.US,D,20100111,000000,100100,100750,99320,99999,1946,0
+BRK-A.US,D,20100112,000000,99505,99949,99350,99350,2231,0
+BRK-A.US,D,20100113,000000,99400,99949,99150,99150,1017,0
+BRK-A.US,D,20100114,000000,99160,99480,98920,99000,1428,0
+BRK-A.US,D,20100115,000000,99000,99363,97205,97500,2658,0
+BRK-A.US,D,20100119,000000,98700,100145,97580,100030,3418,0
+BRK-A.US,D,20100120,000000,100100,105001,100000,104200,6463,0
+BRK-A.US,D,20100121,000000,106200,109995,104300,108850,4442,0
+BRK-A.US,D,20100122,000000,109720,109720,103902,105000,3444,0
+BRK-A.US,D,20100125,000000,107400,107500,102290,103200,3439,0
+BRK-A.US,D,20100126,000000,104800,104800,101751,101751,2030,0
+BRK-A.US,D,20100127,000000,109100,109670,104935,107000,7033,0
+BRK-A.US,D,20100128,000000,107500,111000,107500,111000,5787,0
+BRK-A.US,D,20100129,000000,111405,116650,111405,114600,6769,0
+BRK-A.US,D,20100201,000000,116640,116910,111909,113138,6536,0
+BRK-A.US,D,20100202,000000,112700,114177,112335,112800,5044,0
+BRK-A.US,D,20100203,000000,112885,112991,111250,111700,4471,0
+BRK-A.US,D,20100204,000000,110300,110444,108026,108900,4932,0
+BRK-A.US,D,20100205,000000,108260,110505,107416,110000,4811,0
+BRK-A.US,D,20100208,000000,110640,111710,109400,111111,6075,0
+BRK-A.US,D,20100209,000000,111925,111937,110858,111700,10364,0
+BRK-A.US,D,20100210,000000,111200,111799,111200,111550,4556,0
+BRK-A.US,D,20100211,000000,111711,115180,111300,114950,5933,0
+BRK-A.US,D,20100212,000000,115555,116337,111905,114000,27402,0
+BRK-A.US,D,20100216,000000,113800,114228,113450,113964,3989,0
+BRK-A.US,D,20100217,000000,114300,114618,113140,114500,1952,0
+BRK-A.US,D,20100218,000000,114100,115050,113800,115000,3258,0
+BRK-A.US,D,20100219,000000,114955,118950,114840,117750,4935,0
+BRK-A.US,D,20100222,000000,118500,120038,117514,119260,3941,0
+BRK-A.US,D,20100223,000000,118800,120021,118400,118400,3588,0
+BRK-A.US,D,20100224,000000,119350,119978,118217,119500,3621,0
+BRK-A.US,D,20100225,000000,118100,119012,117997,118800,2595,0
+BRK-A.US,D,20100226,000000,119600,120155,118643,119800,3249,0
+BRK-A.US,D,20100301,000000,119850,122893,118700,122801,2714,0
+BRK-A.US,D,20100302,000000,123253,124094,121000,121000,4696,0
+BRK-A.US,D,20100303,000000,121740,124700,121120,124450,1843,0
+BRK-A.US,D,20100304,000000,124469,124949,123640,124080,1521,0
+BRK-A.US,D,20100305,000000,124550,125050,124296,125000,2207,0
+BRK-A.US,D,20100308,000000,125224,125253,123800,123800,2323,0
+BRK-A.US,D,20100309,000000,123700,124020,123090,123590,1790,0
+BRK-A.US,D,20100310,000000,123705,124177,122500,123250,1165,0
+BRK-A.US,D,20100311,000000,122700,123550,122055,123453,1545,0
+BRK-A.US,D,20100312,000000,124065,140711,122546,123200,2104,0
+BRK-A.US,D,20100315,000000,123390,123835,122732,123000,1126,0
+BRK-A.US,D,20100316,000000,123500,123727,122660,123575,1597,0
+BRK-A.US,D,20100317,000000,123800,123894,123048,123757,1074,0
+BRK-A.US,D,20100318,000000,123465,123623,122976,123356,1308,0
+BRK-A.US,D,20100319,000000,124095,124428,122625,122625,2162,0
+BRK-A.US,D,20100322,000000,122000,123515,121650,123500,885,0
+BRK-A.US,D,20100323,000000,123485,123500,122575,123430,1047,0
+BRK-A.US,D,20100324,000000,123057,123057,121500,122090,735,0
+BRK-A.US,D,20100325,000000,122415,123385,122030,122650,1527,0
+BRK-A.US,D,20100326,000000,122600,123180,121481,121988,895,0
+BRK-A.US,D,20100329,000000,122400,122892,122375,122600,1071,0
+BRK-A.US,D,20100330,000000,122300,122720,122122,122459,643,0
+BRK-A.US,D,20100331,000000,121800,122350,121186,121800,766,0
+BRK-A.US,D,20100401,000000,122210,122898,121575,122420,517,0
+BRK-A.US,D,20100405,000000,122595,122908,121475,121700,1073,0
+BRK-A.US,D,20100406,000000,121301,121485,120766,121205,1011,0
+BRK-A.US,D,20100407,000000,121065,121115,119332,119800,629,0
+BRK-A.US,D,20100408,000000,119300,119560,118693,119400,584,0
+BRK-A.US,D,20100409,000000,119455,121050,119366,121050,647,0
+BRK-A.US,D,20100412,000000,121038,121610,120236,120465,373,0
+BRK-A.US,D,20100413,000000,120950,121000,119580,120855,670,0
+BRK-A.US,D,20100414,000000,120851,121574,120600,121100,649,0
+BRK-A.US,D,20100415,000000,121090,121145,119747,119750,802,0
+BRK-A.US,D,20100416,000000,119806,120331,113506,118400,1124,0
+BRK-A.US,D,20100419,000000,116410,119357,116410,119135,588,0
+BRK-A.US,D,20100420,000000,119725,120177,119001,119600,757,0
+BRK-A.US,D,20100421,000000,119900,120025,117229,118280,1012,0
+BRK-A.US,D,20100422,000000,116866,118400,116050,118400,1214,0
+BRK-A.US,D,20100423,000000,117775,119000,116966,119000,919,0
+BRK-A.US,D,20100426,000000,118995,119499,118475,118760,866,0
+BRK-A.US,D,20100427,000000,117460,117920,114820,114950,1142,0
+BRK-A.US,D,20100428,000000,115200,116499,115200,115625,673,0
+BRK-A.US,D,20100429,000000,116900,117128,116395,116801,845,0
+BRK-A.US,D,20100430,000000,117400,117640,115325,115325,674,0
+BRK-A.US,D,20100503,000000,116190,117950,116190,117430,591,0
+BRK-A.US,D,20100504,000000,117100,117100,114499,114800,606,0
+BRK-A.US,D,20100505,000000,113500,115365,113150,114950,905,0
+BRK-A.US,D,20100506,000000,114543,115726,108565,113500,1391,0
+BRK-A.US,D,20100507,000000,111550,113661,109187,111500,1155,0
+BRK-A.US,D,20100510,000000,116290,117445,115050,117290,921,0
+BRK-A.US,D,20100511,000000,116300,118116,115465,116100,642,0
+BRK-A.US,D,20100512,000000,116230,117743,115810,117000,485,0
+BRK-A.US,D,20100513,000000,116500,117131,115850,115900,518,0
+BRK-A.US,D,20100514,000000,115350,115597,113064,114150,764,0
+BRK-A.US,D,20100517,000000,114000,114700,112520,114225,606,0
+BRK-A.US,D,20100518,000000,114750,116000,112900,113300,447,0
+BRK-A.US,D,20100519,000000,112503,114437,111400,113700,967,0
+BRK-A.US,D,20100520,000000,111200,111804,108650,108650,1067,0
+BRK-A.US,D,20100521,000000,106885,109850,106040,109000,1348,0
+BRK-A.US,D,20100524,000000,108150,108768,106099,106102,883,0
+BRK-A.US,D,20100525,000000,105148,106266,102751,105625,1542,0
+BRK-A.US,D,20100526,000000,107100,107100,105075,105075,1216,0
+BRK-A.US,D,20100527,000000,106950,110068,106866,109625,1030,0
+BRK-A.US,D,20100528,000000,108000,109129,105910,105910,793,0
+BRK-A.US,D,20100601,000000,105389,107874,105000,105131,716,0
+BRK-A.US,D,20100602,000000,105800,108500,105330,108500,543,0
+BRK-A.US,D,20100603,000000,108600,108955,106957,108480,735,0
+BRK-A.US,D,20100604,000000,106900,106900,104750,104950,608,0
+BRK-A.US,D,20100607,000000,105250,106442,104800,105120,400,0
+BRK-A.US,D,20100608,000000,105600,109250,104502,109200,634,0
+BRK-A.US,D,20100609,000000,108991,110343,107029,107766,660,0
+BRK-A.US,D,20100610,000000,108781,111236,108781,111050,701,0
+BRK-A.US,D,20100611,000000,110350,112025,110000,111300,1134,0
+BRK-A.US,D,20100614,000000,112000,113611,111935,112200,1146,0
+BRK-A.US,D,20100615,000000,112486,115906,112190,115550,1276,0
+BRK-A.US,D,20100616,000000,115000,116455,114787,116455,748,0
+BRK-A.US,D,20100617,000000,116322,118970,116322,118970,1118,0
+BRK-A.US,D,20100618,000000,119020,120000,118827,120000,1824,0
+BRK-A.US,D,20100621,000000,119800,120632,118829,119375,1042,0
+BRK-A.US,D,20100622,000000,119401,120449,118683,118775,1352,0
+BRK-A.US,D,20100623,000000,119000,119765,116800,118305,617,0
+BRK-A.US,D,20100624,000000,118000,119617,117394,118200,648,0
+BRK-A.US,D,20100625,000000,119000,122300,118986,122300,3312,0
+BRK-A.US,D,20100628,000000,121600,121999,121200,121200,1750,0
+BRK-A.US,D,20100629,000000,120300,121950,119405,120199,1602,0
+BRK-A.US,D,20100630,000000,119530,121102,119085,120000,1224,0
+BRK-A.US,D,20100701,000000,119394,119499,116975,118095,1428,0
+BRK-A.US,D,20100702,000000,118000,118703,115037,115500,786,0
+BRK-A.US,D,20100706,000000,116700,118306,115165,116505,892,0
+BRK-A.US,D,20100707,000000,116350,119899,115895,119889,884,0
+BRK-A.US,D,20100708,000000,119474,119890,118100,118900,1196,0
+BRK-A.US,D,20100709,000000,118500,119750,118350,119700,672,0
+BRK-A.US,D,20100712,000000,119025,119659,118000,119205,512,0
+BRK-A.US,D,20100713,000000,119675,120266,118653,119844,1888,0
+BRK-A.US,D,20100714,000000,119800,119800,118698,119020,874,0
+BRK-A.US,D,20100715,000000,119144,119910,117700,119670,836,0
+BRK-A.US,D,20100716,000000,118800,119100,115494,115815,623,0
+BRK-A.US,D,20100719,000000,115815,116585,114660,116141,480,0
+BRK-A.US,D,20100720,000000,114700,117665,114451,117350,482,0
+BRK-A.US,D,20100721,000000,117680,117825,114448,114875,517,0
+BRK-A.US,D,20100722,000000,116500,117641,115965,117600,924,0
+BRK-A.US,D,20100723,000000,117400,118336,116705,118014,998,0
+BRK-A.US,D,20100726,000000,118500,119110,117410,118000,1472,0
+BRK-A.US,D,20100727,000000,118345,118345,117500,117700,838,0
+BRK-A.US,D,20100728,000000,117945,118019,116400,116615,328,0
+BRK-A.US,D,20100729,000000,117500,118200,115867,116866,867,0
+BRK-A.US,D,20100730,000000,116050,117625,116050,117000,946,0
+BRK-A.US,D,20100802,000000,118400,119900,117898,119900,1367,0
+BRK-A.US,D,20100803,000000,119600,120100,119341,119704,924,0
+BRK-A.US,D,20100804,000000,119810,121227,119734,121200,693,0
+BRK-A.US,D,20100805,000000,120000,121385,119810,121385,906,0
+BRK-A.US,D,20100806,000000,120000,121100,118272,120600,508,0
+BRK-A.US,D,20100809,000000,121273,121273,119800,121039,571,0
+BRK-A.US,D,20100810,000000,120186,120488,118697,119740,383,0
+BRK-A.US,D,20100811,000000,118400,118400,116200,116480,517,0
+BRK-A.US,D,20100812,000000,115700,116200,115000,115531,447,0
+BRK-A.US,D,20100813,000000,115383,116295,115167,115180,283,0
+BRK-A.US,D,20100816,000000,114727,115868,114235,115260,234,0
+BRK-A.US,D,20100817,000000,115800,117295,115627,116390,305,0
+BRK-A.US,D,20100818,000000,116100,119235,116100,118455,662,0
+BRK-A.US,D,20100819,000000,117900,117940,116099,116305,475,0
+BRK-A.US,D,20100820,000000,115800,117199,115400,116700,449,0
+BRK-A.US,D,20100823,000000,116600,117000,115882,115890,182,0
+BRK-A.US,D,20100824,000000,114462,116171,113968,114995,612,0
+BRK-A.US,D,20100825,000000,114656,115506,113622.01,115106,724,0
+BRK-A.US,D,20100826,000000,115200,115689,114000,114433,434,0
+BRK-A.US,D,20100827,000000,115600,118100,115058,118100,949,0
+BRK-A.US,D,20100830,000000,117550,118462,116785,116858,312,0
+BRK-A.US,D,20100831,000000,116800,118675,116275.5,118675,541,0
+BRK-A.US,D,20100901,000000,118900,121480,118446,121300,2057,0
+BRK-A.US,D,20100902,000000,120936,122002,120434.01,121000,634,0
+BRK-A.US,D,20100903,000000,121940,122465,120740,122300,968,0
+BRK-A.US,D,20100907,000000,121600,122263,121150,121150,393,0
+BRK-A.US,D,20100908,000000,121560,122561,121560,122411,734,0
+BRK-A.US,D,20100909,000000,122859,123655,122547,123500,950,0
+BRK-A.US,D,20100910,000000,123497,124024.99,123136,123977,705,0
+BRK-A.US,D,20100913,000000,124000,125025,124000,125000,1481,0
+BRK-A.US,D,20100914,000000,124895,125319,124402,124510,1078,0
+BRK-A.US,D,20100915,000000,124407,125300,123764,125300,503,0
+BRK-A.US,D,20100916,000000,125030,125210.01,124397,125210,321,0
+BRK-A.US,D,20100917,000000,125572,126198.99,124415,125000,716,0
+BRK-A.US,D,20100920,000000,124300,125493,124300,125160,740,0
+BRK-A.US,D,20100921,000000,125247,125667,124375,124865,746,0
+BRK-A.US,D,20100922,000000,124798,125200,123510,123820,309,0
+BRK-A.US,D,20100923,000000,122844,124084,121561,121785,351,0
+BRK-A.US,D,20100924,000000,123058,128730,122994,124850,1624,0
+BRK-A.US,D,20100927,000000,125274,125757.99,124177,124220,500,0
+BRK-A.US,D,20100928,000000,124500,125001,123365,124495,356,0
+BRK-A.US,D,20100929,000000,123800,124950,123340,123617,292,0
+BRK-A.US,D,20100930,000000,124034,125528,123906,124500,451,0
+BRK-A.US,D,20101001,000000,125008,125150,123545,123914,455,0
+BRK-A.US,D,20101004,000000,123645,124240,122360,123200,375,0
+BRK-A.US,D,20101005,000000,123905,125560,122815,125035,735,0
+BRK-A.US,D,20101006,000000,125200,125255,124201,125136,454,0
+BRK-A.US,D,20101007,000000,125706,125706,123965,124650,509,0
+BRK-A.US,D,20101008,000000,124786,125010,124000,124625,657,0
+BRK-A.US,D,20101011,000000,124699,124868,123912,124320,156,0
+BRK-A.US,D,20101012,000000,123800,125020,123500,124967,374,0
+BRK-A.US,D,20101013,000000,125122,125770,124925,125410,822,0
+BRK-A.US,D,20101014,000000,125585,126568,124887,125612,657,0
+BRK-A.US,D,20101015,000000,126250,126282,124503,124800,580,0
+BRK-A.US,D,20101018,000000,124800,125344,124090.01,125150,678,0
+BRK-A.US,D,20101019,000000,124495,125080,123101,123500,527,0
+BRK-A.US,D,20101020,000000,123805,124741,123453,124235,743,0
+BRK-A.US,D,20101021,000000,124690,125199.99,123731,124461,754,0
+BRK-A.US,D,20101022,000000,124796,125070,123875,124980,454,0
+BRK-A.US,D,20101025,000000,125595,125894,124972,125030,493,0
+BRK-A.US,D,20101026,000000,124695,124695,121882.01,123455,777,0
+BRK-A.US,D,20101027,000000,122495,122547.5,120201,120655,741,0
+BRK-A.US,D,20101028,000000,121075,121550,120025,120025,863,0
+BRK-A.US,D,20101029,000000,120068,120234,118201,119300,519,0
+BRK-A.US,D,20101101,000000,119500,121861,119416,119700,608,0
+BRK-A.US,D,20101102,000000,120600,120844.99,119999,120694,650,0
+BRK-A.US,D,20101103,000000,121450,122176,120300,121805,763,0
+BRK-A.US,D,20101104,000000,123375,124594,122010,124480,1377,0
+BRK-A.US,D,20101105,000000,123968,125649,123800,125560,1146,0
+BRK-A.US,D,20101108,000000,124450,124500,122920,123365,540,0
+BRK-A.US,D,20101109,000000,123515,123515,120948,121265,471,0
+BRK-A.US,D,20101110,000000,120935,123165,120935,122600,618,0
+BRK-A.US,D,20101111,000000,122200,122358,120780,121525,423,0
+BRK-A.US,D,20101112,000000,121347,121393,120295,120351,418,0
+BRK-A.US,D,20101115,000000,120326,121472,120145,120145,590,0
+BRK-A.US,D,20101116,000000,120025,120447,119520,120039,646,0
+BRK-A.US,D,20101117,000000,120060,120464,119310,119310,463,0
+BRK-A.US,D,20101118,000000,120400,121446,120053.01,121215,947,0
+BRK-A.US,D,20101119,000000,121242.5,121525,120448,121300,402,0
+BRK-A.US,D,20101122,000000,120350,120690,119538.01,119980,418,0
+BRK-A.US,D,20101123,000000,119445,119796,118500,118575,733,0
+BRK-A.US,D,20101124,000000,119667.5,120500,119209.01,120500,475,0
+BRK-A.US,D,20101126,000000,119300,119750,119118.25,119450,117,0
+BRK-A.US,D,20101129,000000,118692.5,119750,118259,119750,445,0
+BRK-A.US,D,20101130,000000,118700,120860,118700,120200,823,0
+BRK-A.US,D,20101201,000000,121122,121541,120417,121100,853,0
+BRK-A.US,D,20101202,000000,121200,122070,121158,122000,957,0
+BRK-A.US,D,20101203,000000,121557.5,121700,120317,121400,405,0
+BRK-A.US,D,20101206,000000,121200,121200,120336.01,120700,398,0
+BRK-A.US,D,20101207,000000,121347.5,121697.99,119700,119715,516,0
+BRK-A.US,D,20101208,000000,119715,120775,119250,120775,432,0
+BRK-A.US,D,20101209,000000,120875,121065,119800,120750,513,0
+BRK-A.US,D,20101210,000000,120140,121029,119750,120800,339,0
+BRK-A.US,D,20101213,000000,120672.5,121270,120300,120300,896,0
+BRK-A.US,D,20101214,000000,120658,120940,119877.01,120200,385,0
+BRK-A.US,D,20101215,000000,119700,120200,119200,119200,549,0
+BRK-A.US,D,20101216,000000,119300,119850,118886,119680,491,0
+BRK-A.US,D,20101217,000000,119547,120078,119011.01,119150,591,0
+BRK-A.US,D,20101220,000000,119530,119991.99,118995,119500,372,0
+BRK-A.US,D,20101221,000000,119750,120830.61,119405.01,120750,644,0
+BRK-A.US,D,20101222,000000,120760,121029.45,119751,120171,754,0
+BRK-A.US,D,20101223,000000,119700,119960,119510,119750,521,0
+BRK-A.US,D,20101227,000000,119500,120225,119494.01,120160,400,0
+BRK-A.US,D,20101228,000000,120152,120334,119835,119925.01,346,0
+BRK-A.US,D,20101229,000000,119700,120062.76,119611,119700,206,0
+BRK-A.US,D,20101230,000000,119800,119800,118913,119100,437,0
+BRK-A.US,D,20101231,000000,118800,120450,118789.01,120450,488,0
+BRK-A.US,D,20110103,000000,120550,120815,120325,120498,1263,0
+BRK-A.US,D,20110104,000000,120550,120550,119636,120200,732,0
+BRK-A.US,D,20110105,000000,119700,121332.15,119700,121300,715,0
+BRK-A.US,D,20110106,000000,121426,121426,120600,120600,296,0
+BRK-A.US,D,20110107,000000,120849,121099,119261,119681,365,0
+BRK-A.US,D,20110110,000000,119690,119901,118792,119557.99,373,0
+BRK-A.US,D,20110111,000000,119420,120076,118888,119005,537,0
+BRK-A.US,D,20110112,000000,119800,121006,119625.01,120910,1202,0
+BRK-A.US,D,20110113,000000,120760,121288,120434,121200,382,0
+BRK-A.US,D,20110114,000000,120986,122475,120870.01,122475,820,0
+BRK-A.US,D,20110118,000000,122100,123100,122100,122810,471,0
+BRK-A.US,D,20110119,000000,122400,122640,120730,121250,479,0
+BRK-A.US,D,20110120,000000,121212.5,122050,120800,121050,366,0
+BRK-A.US,D,20110121,000000,121736,121736,120200,120599,298,0
+BRK-A.US,D,20110124,000000,121850,125036,121850,124400,1364,0
+BRK-A.US,D,20110125,000000,123800,124875,123319.99,124680,416,0
+BRK-A.US,D,20110126,000000,124750,125000,124335,124550,660,0
+BRK-A.US,D,20110127,000000,124150,124820,124055,124300,251,0
+BRK-A.US,D,20110128,000000,124574,124959.98,122351,122624,367,0
+BRK-A.US,D,20110131,000000,122710,123400,122318.01,122425,410,0
+BRK-A.US,D,20110201,000000,123000,125225,123000,125200,620,0
+BRK-A.US,D,20110202,000000,124700,125720,123635.01,123710,713,0
+BRK-A.US,D,20110203,000000,123650,125055.01,123325,124600,384,0
+BRK-A.US,D,20110204,000000,124365,124900,123811,124890,305,0
+BRK-A.US,D,20110207,000000,125000,126200,125000,126200,536,0
+BRK-A.US,D,20110208,000000,126243,126927,125590,126437,450,0
+BRK-A.US,D,20110209,000000,126000,126149,125085,125830,443,0
+BRK-A.US,D,20110210,000000,125899,126719.99,125200,126650,402,0
+BRK-A.US,D,20110211,000000,126300,127400,125571,127400,675,0
+BRK-A.US,D,20110214,000000,127489,128219,127150,127850,387,0
+BRK-A.US,D,20110215,000000,127500,128188,126752,127510,403,0
+BRK-A.US,D,20110216,000000,127750,128000,126900,127275,333,0
+BRK-A.US,D,20110218,000000,127405,127720,127087,127640,285,0
+BRK-A.US,D,20110222,000000,126110,127000,124500,125055,618,0
+BRK-A.US,D,20110223,000000,124650,125301,123255,124208,549,0
+BRK-A.US,D,20110224,000000,124400,125764,123850,125028,346,0
+BRK-A.US,D,20110225,000000,125249,127840.99,125163,127550,485,0
+BRK-A.US,D,20110228,000000,129000,131463,128629,131300,1219,0
+BRK-A.US,D,20110301,000000,131400,131400,127528,128050,454,0
+BRK-A.US,D,20110302,000000,127850,128670.99,127011,127400,304,0
+BRK-A.US,D,20110303,000000,128900,130304,128323,130015,433,0
+BRK-A.US,D,20110304,000000,129900,130185,127524,128200,351,0
+BRK-A.US,D,20110307,000000,128500,129323,127540,127630,394,0
+BRK-A.US,D,20110308,000000,128040,129700,127820,129538.01,409,0
+BRK-A.US,D,20110309,000000,129245,129285,128256.01,129074,278,0
+BRK-A.US,D,20110310,000000,128000,128300,127500,127690,426,0
+BRK-A.US,D,20110311,000000,126500,128284,126175,128000,503,0
+BRK-A.US,D,20110314,000000,126945.98,127101,125746,126400,592,0
+BRK-A.US,D,20110315,000000,124719,124900,122549.01,123600,884,0
+BRK-A.US,D,20110316,000000,124200,124200,121500,121600,881,0
+BRK-A.US,D,20110317,000000,123075,124560,122776,124025,466,0
+BRK-A.US,D,20110318,000000,125401,126474,124369,124700,694,0
+BRK-A.US,D,20110321,000000,126245,127777,125680,127776,493,0
+BRK-A.US,D,20110322,000000,127875,128251,127376,127415,301,0
+BRK-A.US,D,20110323,000000,127200,127715,125838,127157,479,0
+BRK-A.US,D,20110324,000000,127356,128006,127193,127750,373,0
+BRK-A.US,D,20110325,000000,127950,127988,127259,127869,234,0
+BRK-A.US,D,20110328,000000,127346,128000,126544,126630,422,0
+BRK-A.US,D,20110329,000000,126200,127010,125705,127010,213,0
+BRK-A.US,D,20110330,000000,127222,128250,127064,128103,423,0
+BRK-A.US,D,20110331,000000,125956,126663.99,125170,125300,973,0
+BRK-A.US,D,20110401,000000,126000,126100,124982,125360,548,0
+BRK-A.US,D,20110404,000000,125751,125751,124000,124653,497,0
+BRK-A.US,D,20110405,000000,124350,124350,122800,123100,735,0
+BRK-A.US,D,20110406,000000,123500,123500,122469.01,122942,542,0
+BRK-A.US,D,20110407,000000,122765,123286,122256,122887,564,0
+BRK-A.US,D,20110408,000000,123005,123200,122426,122775,383,0
+BRK-A.US,D,20110411,000000,122750,123559,122707,123497,437,0
+BRK-A.US,D,20110412,000000,122805,123200,122281,122545.01,404,0
+BRK-A.US,D,20110413,000000,122855,122855,121172,121227,414,0
+BRK-A.US,D,20110414,000000,120900,121510,120757,121247,301,0
+BRK-A.US,D,20110415,000000,121925,122200,121150,121266,356,0
+BRK-A.US,D,20110418,000000,120385,120656,119683,120525,805,0
+BRK-A.US,D,20110419,000000,120600,121086,120070,120759,693,0
+BRK-A.US,D,20110420,000000,122000,122815,121740,122472,684,0
+BRK-A.US,D,20110421,000000,123185,123691,122600.01,123691,514,0
+BRK-A.US,D,20110425,000000,123300,123759,122856.01,123445,303,0
+BRK-A.US,D,20110426,000000,123745,124760,123482,124450,517,0
+BRK-A.US,D,20110427,000000,124281,124570,123600,124449,453,0
+BRK-A.US,D,20110428,000000,124500,124920,123990,124805,532,0
+BRK-A.US,D,20110429,000000,125000,125599,124677,124750,419,0
+BRK-A.US,D,20110502,000000,123100,123510,122263,122832,492,0
+BRK-A.US,D,20110503,000000,122508,123440,122209.01,123440,360,0
+BRK-A.US,D,20110504,000000,123830,123830,121920,122310,519,0
+BRK-A.US,D,20110505,000000,121520,122000,119300,119355,513,0
+BRK-A.US,D,20110506,000000,120950,122243,120250,120280,497,0
+BRK-A.US,D,20110509,000000,120650,122117.5,120304,121190,244,0
+BRK-A.US,D,20110510,000000,121540,122000,120916.01,121924,358,0
+BRK-A.US,D,20110511,000000,121601,121739,119999,120175,327,0
+BRK-A.US,D,20110512,000000,119990,121530,119650,121020,312,0
+BRK-A.US,D,20110513,000000,121141,121625,119350,119493,438,0
+BRK-A.US,D,20110516,000000,119033,120264,118950,119100,407,0
+BRK-A.US,D,20110517,000000,118770,118965.01,117875,118334,693,0
+BRK-A.US,D,20110518,000000,118440,119485,118393,119345,335,0
+BRK-A.US,D,20110519,000000,119800,119800,118350.01,118861,224,0
+BRK-A.US,D,20110520,000000,118300,119327,118000,118045,287,0
+BRK-A.US,D,20110523,000000,117205,117433,116431.01,116975,416,0
+BRK-A.US,D,20110524,000000,117000,117348.99,116375,116375,311,0
+BRK-A.US,D,20110525,000000,116025,117755,115860.01,117200,481,0
+BRK-A.US,D,20110526,000000,116630,118058.99,116284,117598,220,0
+BRK-A.US,D,20110527,000000,117883,117883,116500,117095,224,0
+BRK-A.US,D,20110531,000000,117505,118775,117501,118775,383,0
+BRK-A.US,D,20110601,000000,118020,118340,115580,115705,559,0
+BRK-A.US,D,20110602,000000,115993,116910,115575,115790,340,0
+BRK-A.US,D,20110603,000000,114675,115462,114218.01,114380,441,0
+BRK-A.US,D,20110606,000000,114235,114235,112866,113052,488,0
+BRK-A.US,D,20110607,000000,113342,113861.99,112120,112120,526,0
+BRK-A.US,D,20110608,000000,112101,112575,111420,111515,641,0
+BRK-A.US,D,20110609,000000,111910,113146,111582,112548,346,0
+BRK-A.US,D,20110610,000000,112020,112020,110654,111045,508,0
+BRK-A.US,D,20110613,000000,111111,111756,110615,111495,422,0
+BRK-A.US,D,20110614,000000,112575,113676,112051,112702,430,0
+BRK-A.US,D,20110615,000000,111510,112025,109925,110700,1110,0
+BRK-A.US,D,20110616,000000,111000,113000,110834,113000,827,0
+BRK-A.US,D,20110617,000000,113500,113850,112960,113250,1036,0
+BRK-A.US,D,20110620,000000,113334,114800,113240,114250,577,0
+BRK-A.US,D,20110621,000000,115150,115206,114285,114790,476,0
+BRK-A.US,D,20110622,000000,114317,114678,113936,114122,219,0
+BRK-A.US,D,20110623,000000,113125,113589,111800,113415,412,0
+BRK-A.US,D,20110624,000000,113135,113700,112040,113100,271,0
+BRK-A.US,D,20110627,000000,113440,114564,113306,113600,422,0
+BRK-A.US,D,20110628,000000,114194,114650,113800,114650,450,0
+BRK-A.US,D,20110629,000000,114650,115540,114465,115540,419,0
+BRK-A.US,D,20110630,000000,115416,116212,114849.01,116105,313,0
+BRK-A.US,D,20110701,000000,115230,117250,115100,117050,409,0
+BRK-A.US,D,20110705,000000,116600,116799,115492,115860,479,0
+BRK-A.US,D,20110706,000000,115442,115793.99,114285,114800,461,0
+BRK-A.US,D,20110707,000000,115780,116865,115364,116640,765,0
+BRK-A.US,D,20110708,000000,115381,115461,114575,115050,364,0
+BRK-A.US,D,20110711,000000,114050,114439,112545,112950,349,0
+BRK-A.US,D,20110712,000000,112819,115116.5,112819,113600,379,0
+BRK-A.US,D,20110713,000000,114260,115402,114257,114850,279,0
+BRK-A.US,D,20110714,000000,114750,115016.84,114085,114100,387,0
+BRK-A.US,D,20110715,000000,114100,114288.99,112450,113050,260,0
+BRK-A.US,D,20110718,000000,112700.01,112995,112150,112650,295,0
+BRK-A.US,D,20110719,000000,112800,114358,112784,114321,430,0
+BRK-A.US,D,20110720,000000,114321,115320,113806,114150,273,0
+BRK-A.US,D,20110721,000000,114510,116322,114510,115920,762,0
+BRK-A.US,D,20110722,000000,116007,116097,114973,115750,202,0
+BRK-A.US,D,20110725,000000,114150,114432,113575,113845,342,0
+BRK-A.US,D,20110726,000000,113500,113941,113199,113290,304,0
+BRK-A.US,D,20110727,000000,112719,113000,112005,112050,725,0
+BRK-A.US,D,20110728,000000,112000,113200,111777,112336,402,0
+BRK-A.US,D,20110729,000000,111500,112437,111246,111500,810,0
+BRK-A.US,D,20110801,000000,113400,113445,111425,112250,908,0
+BRK-A.US,D,20110802,000000,111922,112040,110111,110400,793,0
+BRK-A.US,D,20110803,000000,110388,111125,109300,110957,1107,0
+BRK-A.US,D,20110804,000000,109600,110115,106250,106750,1153,0
+BRK-A.US,D,20110805,000000,107500,109159,105220,107300,1088,0
+BRK-A.US,D,20110808,000000,105143.99,106600,100265,101000,1969,0
+BRK-A.US,D,20110809,000000,102902,109271,101000,109100,1303,0
+BRK-A.US,D,20110810,000000,106010,106232,101665,102450,1199,0
+BRK-A.US,D,20110811,000000,103300,109603,102612,107100,1081,0
+BRK-A.US,D,20110812,000000,108500,109640,106750.01,107600,721,0
+BRK-A.US,D,20110815,000000,108002,108944,107300,108600,428,0
+BRK-A.US,D,20110816,000000,107700,108283,106494,107839,465,0
+BRK-A.US,D,20110817,000000,108501,110000,107900,108575,536,0
+BRK-A.US,D,20110818,000000,106000,106000,103276,104814,806,0
+BRK-A.US,D,20110819,000000,103040,105790,102427,102600,936,0
+BRK-A.US,D,20110822,000000,104000,104601,101611,101880,769,0
+BRK-A.US,D,20110823,000000,101880,104440,101625,103850,693,0
+BRK-A.US,D,20110824,000000,104000,106350,103724,106350,615,0
+BRK-A.US,D,20110825,000000,106827,107533,103000,103491,628,0
+BRK-A.US,D,20110826,000000,103154,106109.99,102200,104764,603,0
+BRK-A.US,D,20110829,000000,106549,109363,106500,109340,810,0
+BRK-A.US,D,20110830,000000,108480,109741,107986,108715,799,0
+BRK-A.US,D,20110831,000000,109057,110449.99,108257,109769,514,0
+BRK-A.US,D,20110901,000000,109374,109731,107000,107228,343,0
+BRK-A.US,D,20110902,000000,105509,105682,104000,104000,393,0
+BRK-A.US,D,20110906,000000,102600,103380,101691,102575,971,0
+BRK-A.US,D,20110907,000000,104055,106120,104000,106120,318,0
+BRK-A.US,D,20110908,000000,104250,105700,104250,104500,412,0
+BRK-A.US,D,20110909,000000,103650,103660,101825,102272,715,0
+BRK-A.US,D,20110912,000000,101492,104066,101040,103800,693,0
+BRK-A.US,D,20110913,000000,103850,104271,102500,103460,440,0
+BRK-A.US,D,20110914,000000,104000,104984,102202,104400,428,0
+BRK-A.US,D,20110915,000000,104810,106300,104200,106300,432,0
+BRK-A.US,D,20110916,000000,107280,107729,106236.01,107100,371,0
+BRK-A.US,D,20110919,000000,105060,105315,104061.01,104308,310,0
+BRK-A.US,D,20110920,000000,105000,106168,104535,104535,295,0
+BRK-A.US,D,20110921,000000,104678,104803.99,101184,101250,622,0
+BRK-A.US,D,20110922,000000,100567,101000,98952,100000,2304,0
+BRK-A.US,D,20110923,000000,99990,100720,99200,100320,771,0
+BRK-A.US,D,20110926,000000,103373,108787,103373,108449,1376,0
+BRK-A.US,D,20110927,000000,109500,111751,107640,108020,1827,0
+BRK-A.US,D,20110928,000000,108750,108900,106405,106500,724,0
+BRK-A.US,D,20110929,000000,108010,109400,106800,109200,676,0
+BRK-A.US,D,20110930,000000,107400,108800,106800,106800,855,0
+BRK-A.US,D,20111003,000000,107600,108600,105800,105800,1046,0
+BRK-A.US,D,20111004,000000,104701,110300,104701,110300,1187,0
+BRK-A.US,D,20111005,000000,109800,110230,107695,110100,857,0
+BRK-A.US,D,20111006,000000,109266,110800,108265,110800,489,0
+BRK-A.US,D,20111007,000000,110600,110645.99,107995,108100,600,0
+BRK-A.US,D,20111010,000000,110000,111553,109356,111520,557,0
+BRK-A.US,D,20111011,000000,110253,111399,109350,110200,596,0
+BRK-A.US,D,20111012,000000,110925,112975,110110,111930,592,0
+BRK-A.US,D,20111013,000000,111225,111900,110215,111550,487,0
+BRK-A.US,D,20111014,000000,111953.3,112345,110800,112200,425,0
+BRK-A.US,D,20111017,000000,111495,111568.99,109304,109690,513,0
+BRK-A.US,D,20111018,000000,109361,113250,109361,112600,677,0
+BRK-A.US,D,20111019,000000,112363,113755,111307,111440,533,0
+BRK-A.US,D,20111020,000000,112300,114010,111638,113650,762,0
+BRK-A.US,D,20111021,000000,114945,116329,114077,116329,741,0
+BRK-A.US,D,20111024,000000,115806,116531,114875,116150,461,0
+BRK-A.US,D,20111025,000000,114708,115217,113381,113630,505,0
+BRK-A.US,D,20111026,000000,115103,117600,114000,117100,927,0
+BRK-A.US,D,20111027,000000,118400,120755,118400,120380,1248,0
+BRK-A.US,D,20111028,000000,119006,120000,118660,120000,408,0
+BRK-A.US,D,20111031,000000,118325,119508,116883,116950,461,0
+BRK-A.US,D,20111101,000000,114261,115100,113255,113649,896,0
+BRK-A.US,D,20111102,000000,114905,116738,114420,116479,423,0
+BRK-A.US,D,20111103,000000,116889,118500,115394,118300,568,0
+BRK-A.US,D,20111104,000000,116750,116891,115400,115806,591,0
+BRK-A.US,D,20111107,000000,115373,115691,114200.01,115600,505,0
+BRK-A.US,D,20111108,000000,116725,117527,115100,117200,369,0
+BRK-A.US,D,20111109,000000,115295,115623,113174,113325,940,0
+BRK-A.US,D,20111110,000000,114900,114900,113230,114102,431,0
+BRK-A.US,D,20111111,000000,115099,115706,114594,115461,379,0
+BRK-A.US,D,20111114,000000,115100,115202.99,113407.01,113921,379,0
+BRK-A.US,D,20111115,000000,113210,114944,113010,114001,428,0
+BRK-A.US,D,20111116,000000,113055,114094,112095,112212,672,0
+BRK-A.US,D,20111117,000000,112450,113579.99,111118,111700,565,0
+BRK-A.US,D,20111118,000000,112280,113600,112125.01,112890,605,0
+BRK-A.US,D,20111121,000000,111225,112670,111225,112200,800,0
+BRK-A.US,D,20111122,000000,111725,113145,111601.01,112200.1,724,0
+BRK-A.US,D,20111123,000000,111690,111744.99,110092,110525,1076,0
+BRK-A.US,D,20111125,000000,110525,111800,110200,111300,450,0
+BRK-A.US,D,20111128,000000,112784,114065,112632,113805,501,0
+BRK-A.US,D,20111129,000000,113530,114033.99,113000,113000,307,0
+BRK-A.US,D,20111130,000000,115145,118500,114690,118500,901,0
+BRK-A.US,D,20111201,000000,116900,117168.5,116182.5,116925,509,0
+BRK-A.US,D,20111202,000000,117716,118373,116075,116475,620,0
+BRK-A.US,D,20111205,000000,117600,118259,116000,117500,440,0
+BRK-A.US,D,20111206,000000,116700,118200,116007,117425,308,0
+BRK-A.US,D,20111207,000000,116512,118350,115568,118240,414,0
+BRK-A.US,D,20111208,000000,116700,116801,115170,115750,416,0
+BRK-A.US,D,20111209,000000,116321,117025,115914,116235,534,0
+BRK-A.US,D,20111212,000000,115200,115500,113692,114625,341,0
+BRK-A.US,D,20111213,000000,114899,116685,112746,113700,673,0
+BRK-A.US,D,20111214,000000,113111,114137.5,112359,113200,505,0
+BRK-A.US,D,20111215,000000,114450,114600,112400,112400,379,0
+BRK-A.US,D,20111216,000000,112800,113240.01,112010,112325,552,0
+BRK-A.US,D,20111219,000000,113000,113206,110741,111316,727,0
+BRK-A.US,D,20111220,000000,112326,114605,112035,114069,990,0
+BRK-A.US,D,20111221,000000,114000,114425,113348,114425,448,0
+BRK-A.US,D,20111222,000000,114463,115290,113775,115250,512,0
+BRK-A.US,D,20111223,000000,115250,116689,115116,116530,342,0
+BRK-A.US,D,20111227,000000,115550,117026,115500,115962,327,0
+BRK-A.US,D,20111228,000000,116250,116250,114598,114800,327,0
+BRK-A.US,D,20111229,000000,115337,115365,114446,115325,382,0
+BRK-A.US,D,20111230,000000,115000,115000,114469,114755,391,0
+BRK-A.US,D,20120103,000000,115850,117390,115850,116320,698,0
+BRK-A.US,D,20120104,000000,116315,116315,114948.01,115210,393,0
+BRK-A.US,D,20120105,000000,114722,115678,113855,115650,442,0
+BRK-A.US,D,20120106,000000,115500,115719,114299,114500,424,0
+BRK-A.US,D,20120109,000000,115088,115088,113953,114500,330,0
+BRK-A.US,D,20120110,000000,115135,116240,115135,115900,563,0
+BRK-A.US,D,20120111,000000,115415,117065,115415,116914,512,0
+BRK-A.US,D,20120112,000000,116700,117850,116632,117850,376,0
+BRK-A.US,D,20120113,000000,116550,116910,115540,116520,436,0
+BRK-A.US,D,20120117,000000,117496,117875,116450,116950,631,0
+BRK-A.US,D,20120118,000000,116750,118260,116750,118215,633,0
+BRK-A.US,D,20120119,000000,118125,119360,117959,119360,668,0
+BRK-A.US,D,20120120,000000,119500,119800,119014,119775,455,0
+BRK-A.US,D,20120123,000000,119360,119472,118260,118830,292,0
+BRK-A.US,D,20120124,000000,117620,118085,117485.99,117574,407,0
+BRK-A.US,D,20120125,000000,117250,119950,116954,119950,496,0
+BRK-A.US,D,20120126,000000,119840,120000,118432.85,119450,527,0
+BRK-A.US,D,20120127,000000,119200,119550,118300,119211,339,0
+BRK-A.US,D,20120130,000000,118100,118285,117200,117925,382,0
+BRK-A.US,D,20120131,000000,118650,118782.99,117350,117925,503,0
+BRK-A.US,D,20120201,000000,118500,119461,117800,117800,816,0
+BRK-A.US,D,20120202,000000,118490,118499.99,117740,118120,396,0
+BRK-A.US,D,20120203,000000,119202,120000,118908,119800,761,0
+BRK-A.US,D,20120206,000000,119400,119850,119259,119840,376,0
+BRK-A.US,D,20120207,000000,119450,119982,118890,119875,272,0
+BRK-A.US,D,20120208,000000,119590,119806.99,119200,119475,499,0
+BRK-A.US,D,20120209,000000,119280,119569,118530,118855.02,414,0
+BRK-A.US,D,20120210,000000,118600,118600,117728,117980,756,0
+BRK-A.US,D,20120213,000000,119000,119388,118569,119230,344,0
+BRK-A.US,D,20120214,000000,119100,119100,117425,118475,417,0
+BRK-A.US,D,20120215,000000,118565,118934.98,116850,116910,683,0
+BRK-A.US,D,20120216,000000,117120,118347,117000,118340,473,0
+BRK-A.US,D,20120217,000000,118745,119425,118412.01,119190,404,0
+BRK-A.US,D,20120221,000000,119190,119800,118937,119375,445,0
+BRK-A.US,D,20120222,000000,119300,119305,118170,118170,323,0
+BRK-A.US,D,20120223,000000,118300,119080,118210,119000,388,0
+BRK-A.US,D,20120224,000000,119251,120125,119251,120000,1340,0
+BRK-A.US,D,20120227,000000,119275,120627,118102.01,120350,955,0
+BRK-A.US,D,20120228,000000,120500,120500,118822.01,119265,735,0
+BRK-A.US,D,20120229,000000,119500,119520,117725,117934,918,0
+BRK-A.US,D,20120301,000000,118400,118450,117780,118360,512,0
+BRK-A.US,D,20120302,000000,118017,118159.99,117301,117434,476,0
+BRK-A.US,D,20120305,000000,117950,118919.98,117422,118895,1123,0
+BRK-A.US,D,20120306,000000,118000,118500,117517,117855,772,0
+BRK-A.US,D,20120307,000000,117620,118262,117476,118005,539,0
+BRK-A.US,D,20120308,000000,118600,118763.99,117755,118430,455,0
+BRK-A.US,D,20120309,000000,118440,119292,118400,119065,451,0
+BRK-A.US,D,20120312,000000,119068,119480.99,119064,119235,511,0
+BRK-A.US,D,20120313,000000,119519.99,121250,119492,121250,1174,0
+BRK-A.US,D,20120314,000000,121000,121324,120700,121074,580,0
+BRK-A.US,D,20120315,000000,120600,122000,120550.01,122000,712,0
+BRK-A.US,D,20120316,000000,121850,122238,121471,122190,641,0
+BRK-A.US,D,20120319,000000,121725,122400,121550.01,122115,558,0
+BRK-A.US,D,20120320,000000,121622,122365,121622,122189,412,0
+BRK-A.US,D,20120321,000000,122095,122130,121104,121740,376,0
+BRK-A.US,D,20120322,000000,121085,121618,120836,121479,310,0
+BRK-A.US,D,20120323,000000,121425,122419.99,121180,122170,323,0
+BRK-A.US,D,20120326,000000,122500,123555,122500,123555,583,0
+BRK-A.US,D,20120327,000000,123480,123578,122625,122659,720,0
+BRK-A.US,D,20120328,000000,122685,122898,121402.5,122775,402,0
+BRK-A.US,D,20120329,000000,122179,122495,121210,122490,599,0
+BRK-A.US,D,20120330,000000,122711,122755,121474,121900,573,0
+BRK-A.US,D,20120402,000000,121950,123000,121600,122693,568,0
+BRK-A.US,D,20120403,000000,122400,122500,121352.64,122357,693,0
+BRK-A.US,D,20120404,000000,121350,122120,121237,121750,392,0
+BRK-A.US,D,20120405,000000,121455,121945,121019,121385.04,428,0
+BRK-A.US,D,20120409,000000,120328,120462,119460,119700,390,0
+BRK-A.US,D,20120410,000000,119375,119722.99,118129,118195,575,0
+BRK-A.US,D,20120411,000000,119490,119490,118365,118725,355,0
+BRK-A.US,D,20120412,000000,118880,120274,118235,120173,359,0
+BRK-A.US,D,20120413,000000,119800,120000,118383,118385,632,0
+BRK-A.US,D,20120416,000000,118968,119904,118794,119525,377,0
+BRK-A.US,D,20120417,000000,120005,121480,119863,121310,730,0
+BRK-A.US,D,20120418,000000,119900,120345.99,119569,119750,661,0
+BRK-A.US,D,20120419,000000,119525,120003,118205,119050,601,0
+BRK-A.US,D,20120420,000000,119306,119400,118515,118580,425,0
+BRK-A.US,D,20120423,000000,118000,118829.99,117551.11,118294,408,0
+BRK-A.US,D,20120424,000000,118500,119700,118358,119700,514,0
+BRK-A.US,D,20120425,000000,119900,120035,119549,119756,459,0
+BRK-A.US,D,20120426,000000,119995,120700,119633,120700,549,0
+BRK-A.US,D,20120427,000000,120975,120990,120300,120925,542,0
+BRK-A.US,D,20120430,000000,120790,121044,120333,120800,360,0
+BRK-A.US,D,20120501,000000,120800,122221,120625,122185,643,0
+BRK-A.US,D,20120502,000000,121411,121868,121100,121775,461,0
+BRK-A.US,D,20120503,000000,122000,122275.01,121606,121800,644,0
+BRK-A.US,D,20120504,000000,121100,121950,120850.01,121950,556,0
+BRK-A.US,D,20120507,000000,122000,123868,121606,123676,1336,0
+BRK-A.US,D,20120508,000000,123650,123787,122573,123744,1240,0
+BRK-A.US,D,20120509,000000,122201.4,123225,122201.4,122560,729,0
+BRK-A.US,D,20120510,000000,123345,123750,122718.53,122950,579,0
+BRK-A.US,D,20120511,000000,122500,123470,122254,122795,605,0
+BRK-A.US,D,20120514,000000,121525,122230,121410,121675,788,0
+BRK-A.US,D,20120515,000000,121230,121919,121100,121425,577,0
+BRK-A.US,D,20120516,000000,121550,122150,121372,121800,499,0
+BRK-A.US,D,20120517,000000,121804.04,122133.75,120625,120850,602,0
+BRK-A.US,D,20120518,000000,120850,120850,119155,119850,486,0
+BRK-A.US,D,20120521,000000,119755,120275,119122.06,120220,285,0
+BRK-A.US,D,20120522,000000,120090,121562,119750,120550,301,0
+BRK-A.US,D,20120523,000000,119600,120460.76,119180,120455,540,0
+BRK-A.US,D,20120524,000000,120497.5,120522,119697,120217,218,0
+BRK-A.US,D,20120525,000000,120000,120480,119064,119500,311,0
+BRK-A.US,D,20120529,000000,119800,120400,119575.01,120133,344,0
+BRK-A.US,D,20120530,000000,119575,119899,118844,119250,513,0
+BRK-A.US,D,20120531,000000,118875,120018.98,118252,118850,726,0
+BRK-A.US,D,20120601,000000,118000,119845,118000,119845,1034,0
+BRK-A.US,D,20120604,000000,118995,119303,118240.91,119183,469,0
+BRK-A.US,D,20120605,000000,118847,119394,118625.84,118905,534,0
+BRK-A.US,D,20120606,000000,118920,120929,118500.01,120741,895,0
+BRK-A.US,D,20120607,000000,121541,121900,120664,121175,605,0
+BRK-A.US,D,20120608,000000,121000,122005.02,120600,122000,292,0
+BRK-A.US,D,20120611,000000,122000,122299,120385,120715,393,0
+BRK-A.US,D,20120612,000000,120500,121934,120203,121740,390,0
+BRK-A.US,D,20120613,000000,121400,121686,120426.03,120855,364,0
+BRK-A.US,D,20120614,000000,121000.1,122950,121000.1,122600,614,0
+BRK-A.US,D,20120615,000000,123166,123734,123000,123375,1032,0
+BRK-A.US,D,20120618,000000,122855,123720,122855,123275.5,389,0
+BRK-A.US,D,20120619,000000,123435,124564,123435,124440,667,0
+BRK-A.US,D,20120620,000000,124435,124441,122800,123750,441,0
+BRK-A.US,D,20120621,000000,123605,124125.57,121594,121744,344,0
+BRK-A.US,D,20120622,000000,122055,123079,121490.99,122670,265,0
+BRK-A.US,D,20120625,000000,121710,121825,120685,120700,559,0
+BRK-A.US,D,20120626,000000,120750,122620,120701,122129,599,0
+BRK-A.US,D,20120627,000000,122334,123576.5,122334,122950,610,0
+BRK-A.US,D,20120628,000000,122000.1,123435,121600,123435,269,0
+BRK-A.US,D,20120629,000000,124010,124950,123880.01,124945,677,0
+BRK-A.US,D,20120702,000000,124895,125495,124335,125495,962,0
+BRK-A.US,D,20120703,000000,125250,125719,124853,125500,309,0
+BRK-A.US,D,20120705,000000,125000,125525,124783,124810,267,0
+BRK-A.US,D,20120706,000000,124200,124230,123226.95,123897.57,372,0
+BRK-A.US,D,20120709,000000,123843,125475,123629,124901,549,0
+BRK-A.US,D,20120710,000000,125420,125500,124500,124985,828,0
+BRK-A.US,D,20120711,000000,125101,126549,125058,125936,697,0
+BRK-A.US,D,20120712,000000,125444,125924,124834.01,125321,438,0
+BRK-A.US,D,20120713,000000,125876,126715,125408.68,126625,544,0
+BRK-A.US,D,20120716,000000,126500,126650,125300,125937,400,0
+BRK-A.US,D,20120717,000000,126100,127753,125640,127655,777,0
+BRK-A.US,D,20120718,000000,127100,127988,127100,127389,524,0
+BRK-A.US,D,20120719,000000,127541,127775,126303.01,126995,294,0
+BRK-A.US,D,20120720,000000,126400,126400,125451.01,125730,322,0
+BRK-A.US,D,20120723,000000,124740,126250,124619,125458,439,0
+BRK-A.US,D,20120724,000000,125330,125744,124600,125470,263,0
+BRK-A.US,D,20120725,000000,125731,126308.99,125040,126000,474,0
+BRK-A.US,D,20120726,000000,127000,127675.51,126626,127150,541,0
+BRK-A.US,D,20120727,000000,127200,128040,127200,127735,710,0
+BRK-A.US,D,20120730,000000,127500,128109,127225,127950,568,0
+BRK-A.US,D,20120731,000000,127500,127732,126915,127445,384,0
+BRK-A.US,D,20120801,000000,127500,127903,123418,127400,800,0
+BRK-A.US,D,20120802,000000,126260,126699,124950,126290,502,0
+BRK-A.US,D,20120803,000000,127000,128538,127000,128479,718,0
+BRK-A.US,D,20120806,000000,129000,129040,127739.89,127789,619,0
+BRK-A.US,D,20120807,000000,128240,128575,126930.02,127020,491,0
+BRK-A.US,D,20120808,000000,127020,127184,126379,127000,388,0
+BRK-A.US,D,20120809,000000,127000,127498,126600,126800,224,0
+BRK-A.US,D,20120810,000000,126640,127250,126306,127175,228,0
+BRK-A.US,D,20120813,000000,127000,127611.63,126790.01,127380,342,0
+BRK-A.US,D,20120814,000000,127607,127915,127089,127375,316,0
+BRK-A.US,D,20120815,000000,127254,127780,127001,127007.02,306,0
+BRK-A.US,D,20120816,000000,127150,128252,126801,127655,394,0
+BRK-A.US,D,20120817,000000,127940,128880,127830,128880,478,0
+BRK-A.US,D,20120820,000000,128370,128615.01,127988,128600,232,0
+BRK-A.US,D,20120821,000000,128698,128803,127602,128000,298,0
+BRK-A.US,D,20120822,000000,127869.9,128876,127768.88,128605,390,0
+BRK-A.US,D,20120823,000000,128320,128397,127710,127800,216,0
+BRK-A.US,D,20120824,000000,127400,128233.69,127400,128224.9,204,0
+BRK-A.US,D,20120827,000000,128059,128624,127636.01,128198,385,0
+BRK-A.US,D,20120828,000000,128000,128315,127442,127502,334,0
+BRK-A.US,D,20120829,000000,126888.05,127136.99,126300,126800,440,0
+BRK-A.US,D,20120830,000000,126212.01,126424.99,126021,126183,301,0
+BRK-A.US,D,20120831,000000,126515,126950,126021.01,126559.9,454,0
+BRK-A.US,D,20120904,000000,126340.1,126653.99,126077,126279,243,0
+BRK-A.US,D,20120905,000000,126315,128000,126315,127770,687,0
+BRK-A.US,D,20120906,000000,128050,129597,128050,129597,809,0
+BRK-A.US,D,20120907,000000,129887,130039.34,129610,129942,909,0
+BRK-A.US,D,20120910,000000,129961,130716.99,129700,129700,398,0
+BRK-A.US,D,20120911,000000,130245,130366.73,129702,130170,432,0
+BRK-A.US,D,20120912,000000,129590,130540,129225,130150,528,0
+BRK-A.US,D,20120913,000000,129770,132851,129770,132851,869,0
+BRK-A.US,D,20120914,000000,132850,133789,132005,133000,856,0
+BRK-A.US,D,20120917,000000,132700,133101,132490,132685,400,0
+BRK-A.US,D,20120918,000000,132350,132898,132324,132898,373,0
+BRK-A.US,D,20120919,000000,132715,133810,132715,133300,636,0
+BRK-A.US,D,20120920,000000,132125,134205,131935,133816,491,0
+BRK-A.US,D,20120921,000000,134490,134891.98,133934,134584,387,0
+BRK-A.US,D,20120924,000000,133505,134535,133000,133034,385,0
+BRK-A.US,D,20120925,000000,133348,134075,132170,132485,477,0
+BRK-A.US,D,20120926,000000,132199.4,133590,132199.4,132490,392,0
+BRK-A.US,D,20120927,000000,133000,133000,132115,132408.22,632,0
+BRK-A.US,D,20120928,000000,132375,132706.73,131212,132700,726,0
+BRK-A.US,D,20121001,000000,132630,134285,132630,133000,672,0
+BRK-A.US,D,20121002,000000,133600,133911,132595,133227.02,410,0
+BRK-A.US,D,20121003,000000,133500,134460.02,132820,134065,505,0
+BRK-A.US,D,20121004,000000,134475,135725,134461,135281,698,0
+BRK-A.US,D,20121005,000000,135900,136100,135157,135555,593,0
+BRK-A.US,D,20121008,000000,135602,135915,135180,135400,281,0
+BRK-A.US,D,20121009,000000,135200,135700,133880,133880,402,0
+BRK-A.US,D,20121010,000000,133880,134115,132800,133065.6,294,0
+BRK-A.US,D,20121011,000000,134400,134400,133010,133013,193,0
+BRK-A.US,D,20121012,000000,133740,134326.98,132341,132501.98,324,0
+BRK-A.US,D,20121015,000000,132750,133855,132430,133605,293,0
+BRK-A.US,D,20121016,000000,134000,134970,134000,134850,356,0
+BRK-A.US,D,20121017,000000,134400,135849,134400,135766,749,0
+BRK-A.US,D,20121018,000000,135800,136344.98,135400,135400,768,0
+BRK-A.US,D,20121019,000000,135350,135422.92,132800,133841,477,0
+BRK-A.US,D,20121022,000000,133643.1,134000,131800,132609,618,0
+BRK-A.US,D,20121023,000000,131250,131600,130261,130570,789,0
+BRK-A.US,D,20121024,000000,131357,131555,130265,130445,488,0
+BRK-A.US,D,20121025,000000,131060,131060,130248,130582,461,0
+BRK-A.US,D,20121026,000000,130898.9,130898.9,129475,129725,568,0
+BRK-A.US,D,20121031,000000,130500,130500,129264,129505,1009,0
+BRK-A.US,D,20121101,000000,130053,131432.73,129784.03,131400,816,0
+BRK-A.US,D,20121102,000000,132637.78,132637.78,130402,130550,286,0
+BRK-A.US,D,20121105,000000,130755,130755,128150,130300,780,0
+BRK-A.US,D,20121106,000000,130516,131066,129971.01,130673,680,0
+BRK-A.US,D,20121107,000000,130205,130228,127962,128359,605,0
+BRK-A.US,D,20121108,000000,128605,129711,126900,126900,798,0
+BRK-A.US,D,20121109,000000,126847,128737.99,125950,127585,726,0
+BRK-A.US,D,20121112,000000,128250,128498,127793,128160,507,0
+BRK-A.US,D,20121113,000000,127844.9,130109.88,127659,128925,636,0
+BRK-A.US,D,20121114,000000,129745,129745,127800,128150,832,0
+BRK-A.US,D,20121115,000000,128150,128919.54,127700,128178,587,0
+BRK-A.US,D,20121116,000000,128474.7,129344.9,127500,129344.9,400,0
+BRK-A.US,D,20121119,000000,130030,130555.54,129531,130000,737,0
+BRK-A.US,D,20121120,000000,130145,130282.22,129331.56,130203,316,0
+BRK-A.US,D,20121121,000000,130300,131321,130170,131310,604,0
+BRK-A.US,D,20121123,000000,131718,132606.02,131700,132606.02,237,0
+BRK-A.US,D,20121126,000000,132237,132500,131943,132410.92,502,0
+BRK-A.US,D,20121127,000000,132400,132955.83,132001,132004,488,0
+BRK-A.US,D,20121128,000000,131800,132415,130955,132291,940,0
+BRK-A.US,D,20121129,000000,132795,132923.98,131494.98,131875,478,0
+BRK-A.US,D,20121130,000000,131873.1,132420,131617,131916,659,0
+BRK-A.US,D,20121203,000000,132373,132850,131700,131890,519,0
+BRK-A.US,D,20121204,000000,131775,131887,130733,130890,442,0
+BRK-A.US,D,20121205,000000,131048,131908,130544.5,131444,649,0
+BRK-A.US,D,20121206,000000,131695,131801,130764.01,131240,457,0
+BRK-A.US,D,20121207,000000,131420,131543.67,130500,131090,453,0
+BRK-A.US,D,20121210,000000,131090,131090,130497,130788,716,0
+BRK-A.US,D,20121211,000000,130859,131349.25,130432,130831,908,0
+BRK-A.US,D,20121212,000000,131100,135009.61,131100,134000,3327,0
+BRK-A.US,D,20121213,000000,134500,134744.9,133542,134200,1458,0
+BRK-A.US,D,20121214,000000,134375,134561,133662,133795,930,0
+BRK-A.US,D,20121217,000000,134495,135000,134320.02,134850,1468,0
+BRK-A.US,D,20121218,000000,134980,135700,134750,135700,2127,0
+BRK-A.US,D,20121219,000000,135000,136015.02,134720,135200,1478,0
+BRK-A.US,D,20121220,000000,135055,136208,135025,135936,1585,0
+BRK-A.US,D,20121221,000000,135145,135677,134550.02,134800,1116,0
+BRK-A.US,D,20121224,000000,134305,135001.89,134003.19,134660.02,691,0
+BRK-A.US,D,20121226,000000,134650,134940.27,133511,133927,904,0
+BRK-A.US,D,20121227,000000,134200,134499,133125,133900,1353,0
+BRK-A.US,D,20121228,000000,133648.98,133648.98,132901,133000,1345,0
+BRK-A.US,D,20121231,000000,132500,134596.27,132400,134060,1198,0
+BRK-A.US,D,20130102,000000,136850,139627,136850,139610,832,0
+BRK-A.US,D,20130103,000000,140000,141476,139278.33,140549,1002,0
+BRK-A.US,D,20130104,000000,140878.9,141003.83,140047.02,140803.06,347,0
+BRK-A.US,D,20130107,000000,140949,140949,139731.1,140190,604,0
+BRK-A.US,D,20130108,000000,140195,141000,139583.83,141000,617,0
+BRK-A.US,D,20130109,000000,141188,141365,139819,140000,394,0
+BRK-A.US,D,20130110,000000,140750,142000,140247,141768,554,0
+BRK-A.US,D,20130111,000000,142000,142050,141389.9,141525,402,0
+BRK-A.US,D,20130114,000000,141745,143042.77,141320,143000,378,0
+BRK-A.US,D,20130115,000000,142544,143401,142131,143205,415,0
+BRK-A.US,D,20130116,000000,143000,143146,142500,142964,496,0
+BRK-A.US,D,20130117,000000,143228,143607,142738,143484,464,0
+BRK-A.US,D,20130118,000000,143700,143792,142670,143502,852,0
+BRK-A.US,D,20130122,000000,143585,144805,143013.5,144805,685,0
+BRK-A.US,D,20130123,000000,144775,145690,144250,145568,400,0
+BRK-A.US,D,20130124,000000,145635,147250,145635,146227,1158,0
+BRK-A.US,D,20130125,000000,146700,147312,145963,147290,720,0
+BRK-A.US,D,20130128,000000,147475,147475,146420.03,146720,424,0
+BRK-A.US,D,20130129,000000,146640,146809.98,146000,146495,571,0
+BRK-A.US,D,20130130,000000,146600,146600,145270,145505,408,0
+BRK-A.US,D,20130131,000000,145250,146150,144555.02,145875,584,0
+BRK-A.US,D,20130201,000000,146759,148562,146106,147086.19,477,0
+BRK-A.US,D,20130204,000000,146942.77,146942.77,145010,145010,273,0
+BRK-A.US,D,20130205,000000,145879,147323,145879,146825,392,0
+BRK-A.US,D,20130206,000000,146600,147090,146401,146735,406,0
+BRK-A.US,D,20130207,000000,146944,147350,146175,146260,549,0
+BRK-A.US,D,20130208,000000,146320,146686,145521,146374,264,0
+BRK-A.US,D,20130211,000000,146220.1,146597,145835,145835,173,0
+BRK-A.US,D,20130212,000000,146200,147362,146100,147125,349,0
+BRK-A.US,D,20130213,000000,147126,147767,147046,147750,465,0
+BRK-A.US,D,20130214,000000,147750,149804,147478,149240,500,0
+BRK-A.US,D,20130215,000000,149815,153089.78,149620,150141,546,0
+BRK-A.US,D,20130219,000000,150250,152498,150099,152498,551,0
+BRK-A.US,D,20130220,000000,152695,153160,151000,151000,1063,0
+BRK-A.US,D,20130221,000000,151002.2,151369.48,150048,150500,451,0
+BRK-A.US,D,20130222,000000,151495,152362,150904,152009,481,0
+BRK-A.US,D,20130225,000000,152251,153009.98,148215.02,149900,539,0
+BRK-A.US,D,20130226,000000,149524,149599,147950,148320,406,0
+BRK-A.US,D,20130227,000000,148400,152098.84,148353,151916,479,0
+BRK-A.US,D,20130228,000000,152450,153738.88,152323,152600,878,0
+BRK-A.US,D,20130301,000000,152363.88,153500,150800,152750,512,0
+BRK-A.US,D,20130304,000000,152378,153000,150803.02,152955,974,0
+BRK-A.US,D,20130305,000000,153999,155229.83,153200,154425,571,0
+BRK-A.US,D,20130306,000000,155000,155369,154208,155095,407,0
+BRK-A.US,D,20130307,000000,155099,155416.66,154683.02,155210,460,0
+BRK-A.US,D,20130308,000000,156185.6,156185.6,154800,155411.27,319,0
+BRK-A.US,D,20130311,000000,155950,156210,155200,155978,589,0
+BRK-A.US,D,20130312,000000,156200,156224.73,153413,154346,545,0
+BRK-A.US,D,20130313,000000,154640,155590,154547,155431,400,0
+BRK-A.US,D,20130314,000000,155900,156454.88,155501,155990,496,0
+BRK-A.US,D,20130315,000000,155066.02,155630.98,153500,153500,1568,0
+BRK-A.US,D,20130318,000000,153300,154251,152882.5,153241,702,0
+BRK-A.US,D,20130319,000000,153561,154040,152028.02,152571,600,0
+BRK-A.US,D,20130320,000000,153200,153825,152840.02,153397,659,0
+BRK-A.US,D,20130321,000000,153080,153812,152682,153000,403,0
+BRK-A.US,D,20130322,000000,153040,154009,152972,153741,220,0
+BRK-A.US,D,20130325,000000,154100,154803,152900,153784,286,0
+BRK-A.US,D,20130326,000000,154120,155707.64,154066,155707.64,524,0
+BRK-A.US,D,20130327,000000,155300,155300,154050,154630,227,0
+BRK-A.US,D,20130328,000000,155000,156634,154550,156280,399,0
+BRK-A.US,D,20130401,000000,155800,156683.98,154744,155253.47,305,0
+BRK-A.US,D,20130402,000000,155999,158180,155741.67,157550,618,0
+BRK-A.US,D,20130403,000000,158100,158180,156080,156400,485,0
+BRK-A.US,D,20130404,000000,156740,158329.94,156586,157557,466,0
+BRK-A.US,D,20130405,000000,155765,156540,155044,156330,480,0
+BRK-A.US,D,20130408,000000,156580,158000,155472,158000,284,0
+BRK-A.US,D,20130409,000000,158150,158201,157182.53,157570,197,0
+BRK-A.US,D,20130410,000000,157802.11,159499.9,157400,159400,428,0
+BRK-A.US,D,20130411,000000,159500,160360.02,159180,159935,490,0
+BRK-A.US,D,20130412,000000,159650,160525,159460.66,160525,311,0
+BRK-A.US,D,20130415,000000,160000,161046,156693,157000,617,0
+BRK-A.US,D,20130416,000000,158159,161175,157775.45,161000,553,0
+BRK-A.US,D,20130417,000000,159600,159650.02,156554,157700,453,0
+BRK-A.US,D,20130418,000000,157450,157564.81,154144.81,154526,414,0
+BRK-A.US,D,20130419,000000,155800,158170,154800,157861,586,0
+BRK-A.US,D,20130422,000000,158200,158490,156230.02,157342,310,0
+BRK-A.US,D,20130423,000000,158000,160000,158000,159980,471,0
+BRK-A.US,D,20130424,000000,159999,160464.98,159600,159950,349,0
+BRK-A.US,D,20130425,000000,160460,161969,160339,161025,555,0
+BRK-A.US,D,20130426,000000,161295,161835,159760,160618,456,0
+BRK-A.US,D,20130429,000000,160800,160900,159699.95,159700,394,0
+BRK-A.US,D,20130430,000000,159899,159950,158450,159000,541,0
+BRK-A.US,D,20130501,000000,159360,160545,159100,159699,549,0
+BRK-A.US,D,20130502,000000,159878,160908,159632,160857,359,0
+BRK-A.US,D,20130503,000000,162350,163771,162345,162904,450,0
+BRK-A.US,D,20130506,000000,166800,166869,164250,164990,716,0
+BRK-A.US,D,20130507,000000,165599,165599,164236,164690,361,0
+BRK-A.US,D,20130508,000000,164901,166272.78,164150,166272.78,719,0
+BRK-A.US,D,20130509,000000,166098.33,166866,165505,166100,295,0
+BRK-A.US,D,20130510,000000,166300,167780,166300,167780,537,0
+BRK-A.US,D,20130513,000000,168206.77,168500,167133,167380,619,0
+BRK-A.US,D,20130514,000000,168150,169267,167802,169267,550,0
+BRK-A.US,D,20130515,000000,168728,169475,168205.4,168940,689,0
+BRK-A.US,D,20130516,000000,168700,168700,166944,167303,579,0
+BRK-A.US,D,20130517,000000,168483.31,169558,167608.02,169400,787,0
+BRK-A.US,D,20130520,000000,169400,170250,168959,169200,397,0
+BRK-A.US,D,20130521,000000,169700,170000,168844,169189,417,0
+BRK-A.US,D,20130522,000000,169100,170060,166638,167600,725,0
+BRK-A.US,D,20130523,000000,165320,167499.98,164242.66,166980,593,0
+BRK-A.US,D,20130524,000000,166137,166137,164940,166020,478,0
+BRK-A.US,D,20130528,000000,168356.69,168679,167673.23,168400,547,0
+BRK-A.US,D,20130529,000000,167799,169948,167139,169402,368,0
+BRK-A.US,D,20130530,000000,170000,172440,170000,172200,718,0
+BRK-A.US,D,20130531,000000,172450,172450,170801,171300,394,0
+BRK-A.US,D,20130603,000000,171900,172000,169607,170911,474,0
+BRK-A.US,D,20130604,000000,170703.23,170900,169360,169850,598,0
+BRK-A.US,D,20130605,000000,169799.8,169799.8,166600,167400,661,0
+BRK-A.US,D,20130606,000000,167275,169877,166760,169877,479,0
+BRK-A.US,D,20130607,000000,170351,173256,170351,172900,820,0
+BRK-A.US,D,20130610,000000,173750,173809.5,172191,172875,429,0
+BRK-A.US,D,20130611,000000,171175,171393.98,170000,170150,420,0
+BRK-A.US,D,20130612,000000,170823.23,171579.98,168996,169195,376,0
+BRK-A.US,D,20130613,000000,169120,172604,168493.77,172604,416,0
+BRK-A.US,D,20130614,000000,172400,172613,171000,171259,219,0
+BRK-A.US,D,20130617,000000,172280,173332,170850,172710,714,0
+BRK-A.US,D,20130618,000000,172774,173308,172295,172581,554,0
+BRK-A.US,D,20130619,000000,172700,173399,170952,170952,388,0
+BRK-A.US,D,20130620,000000,169662.78,170749,166485,167900,816,0
+BRK-A.US,D,20130621,000000,168953.23,169705,166925,168200,542,0
+BRK-A.US,D,20130624,000000,167999,168285,164548,166439,498,0
+BRK-A.US,D,20130625,000000,167483.23,168420,166513.55,168314,419,0
+BRK-A.US,D,20130626,000000,169704.05,170200,168502,169360,491,0
+BRK-A.US,D,20130627,000000,170254,170550,169326,169326,317,0
+BRK-A.US,D,20130628,000000,169294,169294,167639,168600,468,0
+BRK-A.US,D,20130701,000000,169200,170681,169000.02,169622,330,0
+BRK-A.US,D,20130702,000000,169799.92,170000,168247.78,168799,310,0
+BRK-A.US,D,20130703,000000,168140,169009,167520,168976,138,0
+BRK-A.US,D,20130705,000000,169900,172360,169900,172201,502,0
+BRK-A.US,D,20130708,000000,172900,173745,172205,172500,417,0
+BRK-A.US,D,20130709,000000,173480,173839,172700,173741,482,0
+BRK-A.US,D,20130710,000000,173700,173700,171904,172605,311,0
+BRK-A.US,D,20130711,000000,173899,176000,173330,175644,688,0
+BRK-A.US,D,20130712,000000,175199,175792.36,174909,175505,275,0
+BRK-A.US,D,20130715,000000,175743,176170,175278,175877,211,0
+BRK-A.US,D,20130716,000000,176240,176981.98,175637,175849,213,0
+BRK-A.US,D,20130717,000000,176451,177112,176268.98,176341,261,0
+BRK-A.US,D,20130718,000000,176950.6,177678,176950.6,177678,469,0
+BRK-A.US,D,20130719,000000,177678,178533,177205.56,178275,174,0
+BRK-A.US,D,20130722,000000,178900,178900,177856,178223,211,0
+BRK-A.US,D,20130723,000000,178646.2,178646.2,177234,177249,391,0
+BRK-A.US,D,20130724,000000,177822,178000,174000,174581,430,0
+BRK-A.US,D,20130725,000000,174200,176150,173402,175441,340,0
+BRK-A.US,D,20130726,000000,175130,175926,173487,175926,248,0
+BRK-A.US,D,20130729,000000,175600,176752.2,173980,174505,312,0
+BRK-A.US,D,20130730,000000,175450,175620,173491,173566,252,0
+BRK-A.US,D,20130731,000000,174300,175259,173897,173900,445,0
+BRK-A.US,D,20130801,000000,175600,177604.92,175000,175700,938,0
+BRK-A.US,D,20130802,000000,176200,176665,175211,176500,587,0
+BRK-A.US,D,20130805,000000,178520.8,178547.92,176797.02,177300,433,0
+BRK-A.US,D,20130806,000000,176900.8,177539,175943,176855,372,0
+BRK-A.US,D,20130807,000000,176400,176400,174811,175200,324,0
+BRK-A.US,D,20130808,000000,176277,176778.48,175033,176551,255,0
+BRK-A.US,D,20130809,000000,176200,176500,174865,175100,186,0
+BRK-A.US,D,20130812,000000,174500,175960,174192,175748,313,0
+BRK-A.US,D,20130813,000000,176000,176447.22,174777,175725,268,0
+BRK-A.US,D,20130814,000000,175800,175831,174755,174755,345,0
+BRK-A.US,D,20130815,000000,174010,174296,171998,172799.9,567,0
+BRK-A.US,D,20130816,000000,172050,173500,171550,173122,269,0
+BRK-A.US,D,20130819,000000,172620,173154,171500,171501.12,206,0
+BRK-A.US,D,20130820,000000,171575,173000,171357,173000,269,0
+BRK-A.US,D,20130821,000000,172533,172657,170440,170800,289,0
+BRK-A.US,D,20130822,000000,171550,173000,171180,172206,457,0
+BRK-A.US,D,20130823,000000,172699,172699,171161,171320.45,297,0
+BRK-A.US,D,20130826,000000,171840,172360,170800,171000.5,497,0
+BRK-A.US,D,20130827,000000,170000,170200,167000,167350,644,0
+BRK-A.US,D,20130828,000000,167000,169323.98,166885,168585.5,270,0
+BRK-A.US,D,20130829,000000,168220,170454.64,167834,168050,242,0
+BRK-A.US,D,20130830,000000,168226,168226,166367.3,167050,268,0
+BRK-A.US,D,20130903,000000,168333,169299.98,167300,167993,461,0
+BRK-A.US,D,20130904,000000,168100,168677.98,167200,168259,330,0
+BRK-A.US,D,20130905,000000,168198,168948,168000,168240.56,312,0
+BRK-A.US,D,20130906,000000,168400,168764,166168,167565,343,0
+BRK-A.US,D,20130909,000000,168000,169000,167265.02,168880,463,0
+BRK-A.US,D,20130910,000000,169846,170684,169320,170489.44,505,0
+BRK-A.US,D,20130911,000000,170500,171361,170108,171340,510,0
+BRK-A.US,D,20130912,000000,170650,171086.2,169660,170000,361,0
+BRK-A.US,D,20130913,000000,170000,170456,169508,170155,220,0
+BRK-A.US,D,20130916,000000,171450,172700,171344.02,172500,503,0
+BRK-A.US,D,20130917,000000,172660,173863.98,172601.02,173299,315,0
+BRK-A.US,D,20130918,000000,173224,175526,172630,175005,852,0
+BRK-A.US,D,20130919,000000,175700,176600,174980,175825.52,954,0
+BRK-A.US,D,20130920,000000,176200,176783,175000,175000,779,0
+BRK-A.US,D,20130923,000000,175150,175300,172800,173539.9,411,0
+BRK-A.US,D,20130924,000000,173849.7,173849.7,172316.02,172500,271,0
+BRK-A.US,D,20130925,000000,172550,173990,172435,173368,287,0
+BRK-A.US,D,20130926,000000,173499,174582,172616.02,173600,302,0
+BRK-A.US,D,20130927,000000,172990,172990,171772.78,172210,445,0
+BRK-A.US,D,20130930,000000,170605,171132,169780,170410,447,0
+BRK-A.US,D,20131001,000000,170438,171602.98,170200,171028,388,0
+BRK-A.US,D,20131002,000000,170101,171506,169855,171500,480,0
+BRK-A.US,D,20131003,000000,171100,171100,169255,169995,558,0
+BRK-A.US,D,20131004,000000,170400,171496,170085,170743,368,0
+BRK-A.US,D,20131007,000000,169609,170600,168580,169455,612,0
+BRK-A.US,D,20131008,000000,169720,169883.31,167380,167452,559,0
+BRK-A.US,D,20131009,000000,168075,168520,166510.05,168205,394,0
+BRK-A.US,D,20131010,000000,169799,172485,169620,172485,526,0
+BRK-A.US,D,20131011,000000,172275,173638,171596.02,173605,883,0
+BRK-A.US,D,20131014,000000,172006,174200,171750,174200,565,0
+BRK-A.US,D,20131015,000000,173970,173970,171799,171920,361,0
+BRK-A.US,D,20131016,000000,172620,175100,172572,174872,415,0
+BRK-A.US,D,20131017,000000,174541,175862.02,174100,175286,410,0
+BRK-A.US,D,20131018,000000,176000,176300,175262,175400,294,0
+BRK-A.US,D,20131021,000000,175400,175400,174700,175120,279,0
+BRK-A.US,D,20131022,000000,176000,176360,175570,176140,554,0
+BRK-A.US,D,20131023,000000,175794.4,176140,174455.45,174600,299,0
+BRK-A.US,D,20131024,000000,175231,175928,174943,175021,320,0
+BRK-A.US,D,20131025,000000,175021,175615,174802,175435,391,0
+BRK-A.US,D,20131028,000000,175350,175763,175039.02,175400,369,0
+BRK-A.US,D,20131029,000000,175200,176110,175148,175991,407,0
+BRK-A.US,D,20131030,000000,176188,176465,174340,174340,467,0
+BRK-A.US,D,20131031,000000,174250,174500,172768,172994.8,600,0
+BRK-A.US,D,20131101,000000,173220,174000,172473,173122.5,257,0
+BRK-A.US,D,20131104,000000,173749,173929,171765,172089,496,0
+BRK-A.US,D,20131105,000000,171750,172605,171475,171754,243,0
+BRK-A.US,D,20131106,000000,172875,172875,171813.02,172220,559,0
+BRK-A.US,D,20131107,000000,172700,173005,170836,171090,280,0
+BRK-A.US,D,20131108,000000,170809,173766,170180,173201,524,0
+BRK-A.US,D,20131111,000000,173995,173995,172985,173485,177,0
+BRK-A.US,D,20131112,000000,173060,173089,171040,171211,250,0
+BRK-A.US,D,20131113,000000,170953.5,172260.3,170938,172150,423,0
+BRK-A.US,D,20131114,000000,172500,173400.02,172159.98,173320,659,0
+BRK-A.US,D,20131115,000000,173500,174443,173005,174300,581,0
+BRK-A.US,D,20131118,000000,174601,174726,173510,173810,419,0
+BRK-A.US,D,20131119,000000,173520,174310,173218,173760.2,352,0
+BRK-A.US,D,20131120,000000,173626,173763,171864.02,172480,288,0
+BRK-A.US,D,20131121,000000,172920,174740,172099,174621,431,0
+BRK-A.US,D,20131122,000000,174848.98,175908,174700,174850,610,0
+BRK-A.US,D,20131125,000000,175675,175856,173125,173311,843,0
+BRK-A.US,D,20131126,000000,173500,175241,173500,174840,344,0
+BRK-A.US,D,20131127,000000,175000,175385,173951.02,174625,405,0
+BRK-A.US,D,20131129,000000,175320,175430,174272,174750,127,0
+BRK-A.US,D,20131202,000000,174500,174870,172745,172940,549,0
+BRK-A.US,D,20131203,000000,172220,172440,171115,172131,794,0
+BRK-A.US,D,20131204,000000,171050,173500,171050,173500,786,0
+BRK-A.US,D,20131205,000000,172655,173400,172499,173000,668,0
+BRK-A.US,D,20131206,000000,173980,175000,173825,174940,363,0
+BRK-A.US,D,20131209,000000,175275,176140,175000,175735,493,0
+BRK-A.US,D,20131210,000000,175494,175631,173391,173470,479,0
+BRK-A.US,D,20131211,000000,173500,173620.98,171512,171630,348,0
+BRK-A.US,D,20131212,000000,171511,172555,171100,171500,296,0
+BRK-A.US,D,20131213,000000,171500,172300,171000,171100,302,0
+BRK-A.US,D,20131216,000000,171525,171937,170550,171139,415,0
+BRK-A.US,D,20131217,000000,171080,171151.98,170375,170420,500,0
+BRK-A.US,D,20131218,000000,170611,174270.02,170500,174250,660,0
+BRK-A.US,D,20131219,000000,173980,174850,173518,174649,374,0
+BRK-A.US,D,20131220,000000,174440,175600,174040,175600,654,0
+BRK-A.US,D,20131223,000000,174850,175898,174556,175898,440,0
+BRK-A.US,D,20131224,000000,175898,176063,175555.1,176010,166,0
+BRK-A.US,D,20131226,000000,176000,176900,175610,176900,359,0
+BRK-A.US,D,20131227,000000,176720,177320,176678,177160,197,0
+BRK-A.US,D,20131230,000000,177600,177685,176655,177069.2,162,0
+BRK-A.US,D,20131231,000000,177000,177950,176793.02,177900,207,0
+BRK-A.US,D,20140102,000000,177500,177792,176118.48,176320,289,0
+BRK-A.US,D,20140103,000000,176297,177070,176112,176336,228,0
+BRK-A.US,D,20140106,000000,176720,177199,174500,174500,460,0
+BRK-A.US,D,20140107,000000,174588.02,175481,174000,174195,437,0
+BRK-A.US,D,20140108,000000,174440,174440,172982,173284,378,0
+BRK-A.US,D,20140109,000000,173760,173812,172610,172965,367,0
+BRK-A.US,D,20140110,000000,173600,173600,171681,172540,227,0
+BRK-A.US,D,20140113,000000,172900,172906,170750,170893.31,304,0
+BRK-A.US,D,20140114,000000,171221,172308,170522,172250,302,0
+BRK-A.US,D,20140115,000000,172680,173730,172055,173665,719,0
+BRK-A.US,D,20140116,000000,173900,173999,172369,172773,313,0
+BRK-A.US,D,20140117,000000,173050,173263,172102,172350,419,0
+BRK-A.US,D,20140121,000000,172950,173100,171466,172500,472,0
+BRK-A.US,D,20140122,000000,173100,173800,172580,172895,265,0
+BRK-A.US,D,20140123,000000,172330,172330,170000,170310,819,0
+BRK-A.US,D,20140124,000000,169760,170000,168414.44,168500,1209,0
+BRK-A.US,D,20140127,000000,168151.2,168982.5,167632.77,168210.92,953,0
+BRK-A.US,D,20140128,000000,169050,169720,168590,169212,1036,0
+BRK-A.US,D,20140129,000000,168737,168899,168000,168748,576,0
+BRK-A.US,D,20140130,000000,169200,170499.98,168120,170450,472,0
+BRK-A.US,D,20140131,000000,168017,169625,167638,169511.92,655,0
+BRK-A.US,D,20140203,000000,169599.92,169599.92,164510,165265,1019,0
+BRK-A.US,D,20140204,000000,165700,166030,164500.02,164817,491,0
+BRK-A.US,D,20140205,000000,165150,165150,163038.88,164075.1,442,0
+BRK-A.US,D,20140206,000000,165300,166160,164840,166000,347,0
+BRK-A.US,D,20140207,000000,166724,169166.52,166724,169010,554,0
+BRK-A.US,D,20140210,000000,169700,170124,168000,169120,377,0
+BRK-A.US,D,20140211,000000,168875,170975,168740,170515,380,0
+BRK-A.US,D,20140212,000000,170900,171420,169900,170140,277,0
+BRK-A.US,D,20140213,000000,169760,172223.4,169276.02,172222,386,0
+BRK-A.US,D,20140214,000000,171970,173833.88,171623,172425,256,0
+BRK-A.US,D,20140218,000000,172999.92,172999.92,171836,172292,335,0
+BRK-A.US,D,20140219,000000,172100,172186,170080,170080,281,0
+BRK-A.US,D,20140220,000000,170000,170393,168761,169844,384,0
+BRK-A.US,D,20140221,000000,170000,171096,169868,170120,348,0
+BRK-A.US,D,20140224,000000,170226,171077.22,169980,170006,330,0
+BRK-A.US,D,20140225,000000,169601,171240.31,169320,170721,264,0
+BRK-A.US,D,20140226,000000,170800,171332,169909,170473,233,0
+BRK-A.US,D,20140227,000000,169806,171798,169710,171730,263,0
+BRK-A.US,D,20140228,000000,171960,173717.2,171529.16,173708,513,0
+BRK-A.US,D,20140303,000000,174100,174997,172760,174500,751,0
+BRK-A.US,D,20140304,000000,176000.02,177989.95,175651,177989.08,655,0
+BRK-A.US,D,20140305,000000,177489,178750,177389,178655,420,0
+BRK-A.US,D,20140306,000000,179449.84,182214.98,179000,182175,619,0
+BRK-A.US,D,20140307,000000,183028.98,184355,182345,183772,356,0
+BRK-A.US,D,20140310,000000,183999.92,186400,183601.02,186400,430,0
+BRK-A.US,D,20140311,000000,186925,187490.98,185910,187101,578,0
+BRK-A.US,D,20140312,000000,186498,187832.56,186005,187750,280,0
+BRK-A.US,D,20140313,000000,188150,188852.98,185254,185750,706,0
+BRK-A.US,D,20140314,000000,185825,186507.98,183418,183860,574,0
+BRK-A.US,D,20140317,000000,184350,185790,184350,185050,355,0
+BRK-A.US,D,20140318,000000,185400,185400,183860,184860,224,0
+BRK-A.US,D,20140319,000000,184860,185489.98,182764,183860,238,0
+BRK-A.US,D,20140320,000000,183999.92,186742,183630.6,186540,277,0
+BRK-A.US,D,20140321,000000,187925,188598.88,187213.02,187850,419,0
+BRK-A.US,D,20140324,000000,188014.98,188380,186000,186520,236,0
+BRK-A.US,D,20140325,000000,187647,187647,185831.6,186587,172,0
+BRK-A.US,D,20140326,000000,187190,187472.98,184512,184540,265,0
+BRK-A.US,D,20140327,000000,184950,185735,184090,185200,258,0
+BRK-A.US,D,20140328,000000,185800,186433.6,183000,185149,216,0
+BRK-A.US,D,20140331,000000,186005,187400,186005,187350.05,553,0
+BRK-A.US,D,20140401,000000,187500,188000,186609,187213,273,0
+BRK-A.US,D,20140402,000000,186700,187280.02,186289,186759,711,0
+BRK-A.US,D,20140403,000000,186608,187024,185915,186287,255,0
+BRK-A.US,D,20140404,000000,186715,187925,185740,185753,247,0
+BRK-A.US,D,20140407,000000,185351,186133,184613,184700,283,0
+BRK-A.US,D,20140408,000000,184700.16,185735,183845,184640,862,0
+BRK-A.US,D,20140409,000000,185400,186121,184800,185897,253,0
+BRK-A.US,D,20140410,000000,186300,186984.98,183401,183402,397,0
+BRK-A.US,D,20140411,000000,183000,183735,182245,182759.5,254,0
+BRK-A.US,D,20140414,000000,183500,183700,181785,183212,381,0
+BRK-A.US,D,20140415,000000,183900,185870,183215,185640,371,0
+BRK-A.US,D,20140416,000000,186201,188984,186201,188900,361,0
+BRK-A.US,D,20140417,000000,188880,191506,188527,190639,388,0
+BRK-A.US,D,20140421,000000,191475,191475,189400,189482,277,0
+BRK-A.US,D,20140422,000000,189499.98,191031.64,188887.92,190720,585,0
+BRK-A.US,D,20140423,000000,191475,191880,190100,190800,149,0
+BRK-A.US,D,20140424,000000,191500,191833.38,189965,190500,157,0
+BRK-A.US,D,20140425,000000,190480,191315,189918,190686,233,0
+BRK-A.US,D,20140428,000000,192399.8,192399.8,189400,191400,241,0
+BRK-A.US,D,20140429,000000,191530,193099,191530,192545,287,0
+BRK-A.US,D,20140430,000000,192799,193789,192500,193275,202,0
+BRK-A.US,D,20140501,000000,193295,193800,192220,193483,205,0
+BRK-A.US,D,20140502,000000,194020,194530,191798,192255,205,0
+BRK-A.US,D,20140505,000000,189800,190979.98,189198.64,189790,361,0
+BRK-A.US,D,20140506,000000,189102,189346.2,186250,187375,373,0
+BRK-A.US,D,20140507,000000,188724.92,194670,188602,191550,538,0
+BRK-A.US,D,20140508,000000,191375,191375,189555,190100,138,0
+BRK-A.US,D,20140509,000000,189500,191035,188954,190883,128,0
+BRK-A.US,D,20140512,000000,192300,192320,190432,191115,206,0
+BRK-A.US,D,20140513,000000,191500,191826,190716,191826,66,0
+BRK-A.US,D,20140514,000000,191200,191900,191200,191420,200,0
+BRK-A.US,D,20140515,000000,190860,190860,189028,189371,167,0
+BRK-A.US,D,20140516,000000,190400,190400,188660,190210,228,0
+BRK-A.US,D,20140519,000000,190000,190746,189283.98,190400,186,0
+BRK-A.US,D,20140520,000000,190550,190550,188665.02,189201,213,0
+BRK-A.US,D,20140521,000000,189499.8,190366,189452.8,189975,197,0
+BRK-A.US,D,20140522,000000,189668,190737.48,189668,190535,188,0
+BRK-A.US,D,20140523,000000,190751,191000,189686,190205,99,0
+BRK-A.US,D,20140527,000000,191140,191650,190949,191300,190,0
+BRK-A.US,D,20140528,000000,191280,191800.02,191000,191356,200,0
+BRK-A.US,D,20140529,000000,191065,192300,190640.02,192300,181,0
+BRK-A.US,D,20140530,000000,191650,193000,191650,192000,302,0
+BRK-A.US,D,20140602,000000,192300,192522,191145,191748,115,0
+BRK-A.US,D,20140603,000000,191000,191632,190000,190417,224,0
+BRK-A.US,D,20140604,000000,190725,191357,190323.02,190766,190,0
+BRK-A.US,D,20140605,000000,190620,192309,190620,192100,332,0
+BRK-A.US,D,20140606,000000,192380,192908,192140,192895,259,0
+BRK-A.US,D,20140609,000000,192800,192878.77,191442,191917,285,0
+BRK-A.US,D,20140610,000000,191575,192420,191400,192306.7,223,0
+BRK-A.US,D,20140611,000000,191938,192658,191796,192357,137,0
+BRK-A.US,D,20140612,000000,192623,192720,190425,190950,196,0
+BRK-A.US,D,20140613,000000,190950,191266,188575.05,189520,1206,0
+BRK-A.US,D,20140616,000000,189000,189490,188721,189250,336,0
+BRK-A.US,D,20140617,000000,189110,189545,188493,188990,339,0
+BRK-A.US,D,20140618,000000,188990,190960,188220,190675,470,0
+BRK-A.US,D,20140619,000000,191000,191042,189900,190491,297,0
+BRK-A.US,D,20140620,000000,191721.69,191860,189789.02,190500,379,0
+BRK-A.US,D,20140623,000000,190215,190461.05,189477,189900,301,0
+BRK-A.US,D,20140624,000000,189889,191000,189624.02,190171,281,0
+BRK-A.US,D,20140625,000000,190000,190983,189733,190660.05,248,0
+BRK-A.US,D,20140626,000000,190849,190849,189232,190576,258,0
+BRK-A.US,D,20140627,000000,190400,191059,190050,190559,131,0
+BRK-A.US,D,20140630,000000,190200,190604,189799,189900.5,148,0
+BRK-A.US,D,20140701,000000,190100,191405,190100,190500,180,0
+BRK-A.US,D,20140702,000000,190800,191508,190333,191499,100,0
+BRK-A.US,D,20140703,000000,191940,193649,190900,193600,249,0
+BRK-A.US,D,20140707,000000,193333,193598,192333,193000,201,0
+BRK-A.US,D,20140708,000000,192560,193555,192295.02,192400,275,0
+BRK-A.US,D,20140709,000000,192617,193250,192502,193040,204,0
+BRK-A.US,D,20140710,000000,191911,193015,191799,192500,224,0
+BRK-A.US,D,20140711,000000,192220,193006,191945,192900,124,0
+BRK-A.US,D,20140714,000000,193503,193860,193030,193380,179,0
+BRK-A.US,D,20140715,000000,193480,193750,192000,192776,180,0
+BRK-A.US,D,20140716,000000,193145,193145,191849,192072,123,0
+BRK-A.US,D,20140717,000000,191920,192101,189696,189811,210,0
+BRK-A.US,D,20140718,000000,190860,192631.77,190555,192487,206,0
+BRK-A.US,D,20140721,000000,191860,193058,191554,193030,140,0
+BRK-A.US,D,20140722,000000,193296.69,193450,192339,192640,182,0
+BRK-A.US,D,20140723,000000,192577,192827,192140,192205,103,0
+BRK-A.US,D,20140724,000000,192200,192985,192107.5,192441,92,0
+BRK-A.US,D,20140725,000000,192436,192436,191190,191224.94,153,0
+BRK-A.US,D,20140728,000000,191120,192682,190000,192580,153,0
+BRK-A.US,D,20140729,000000,192310.05,192948,191083,191158,153,0
+BRK-A.US,D,20140730,000000,191200,192549,190483,191716,158,0
+BRK-A.US,D,20140731,000000,190807,191553.94,188124,188124,366,0
+BRK-A.US,D,20140801,000000,187152,190368.98,185005,189279,435,0
+BRK-A.US,D,20140804,000000,192126,195005,190942,194305,760,0
+BRK-A.US,D,20140805,000000,194500.12,194500.12,191358,192499,674,0
+BRK-A.US,D,20140806,000000,192189,194460,191890,193700,198,0
+BRK-A.US,D,20140807,000000,194670,194800,193079.98,194001,593,0
+BRK-A.US,D,20140808,000000,193850,196391.02,193570.02,196253,448,0
+BRK-A.US,D,20140811,000000,197699,199072.02,196500,198000,225,0
+BRK-A.US,D,20140812,000000,197895,199799.95,197895,199562,204,0
+BRK-A.US,D,20140813,000000,199960,199999,198800,199609,360,0
+BRK-A.US,D,20140814,000000,199600,203081,199600,202850,568,0
+BRK-A.US,D,20140815,000000,203350,203355,199721,201227,313,0
+BRK-A.US,D,20140818,000000,202400,203000,202100,202419,270,0
+BRK-A.US,D,20140819,000000,202805,202986,201941,202600,270,0
+BRK-A.US,D,20140820,000000,202364.98,202600,201891,202388,352,0
+BRK-A.US,D,20140821,000000,202799,205169,202679,205159,433,0
+BRK-A.US,D,20140822,000000,204600,204800,203455,203532,325,0
+BRK-A.US,D,20140825,000000,204600,204999,204233,204579,330,0
+BRK-A.US,D,20140826,000000,204880,205097.98,204358.14,204577,245,0
+BRK-A.US,D,20140827,000000,204577,205445,204000,204741,387,0
+BRK-A.US,D,20140828,000000,204300.36,204640,203895,204040,218,0
+BRK-A.US,D,20140829,000000,204050,205880,204050,205880,407,0
+BRK-A.US,D,20140902,000000,206999.92,207200,205630,206740,387,0
+BRK-A.US,D,20140903,000000,207740,207740,206249,206438,335,0
+BRK-A.US,D,20140904,000000,207250,208475,206250,206820,178,0
+BRK-A.US,D,20140905,000000,206562,207490,206110,206700,173,0
+BRK-A.US,D,20140908,000000,207425,208341,207126,207200,221,0
+BRK-A.US,D,20140909,000000,207499,207500,205192,205305,340,0
+BRK-A.US,D,20140910,000000,206250,206905,205600,206750,193,0
+BRK-A.US,D,20140911,000000,205970,206930,205551,206850,141,0
+BRK-A.US,D,20140912,000000,207099.92,207099.92,205202,205635,212,0
+BRK-A.US,D,20140915,000000,205851,207156,205602,207110,292,0
+BRK-A.US,D,20140916,000000,206900,208415.02,206525,207745,179,0
+BRK-A.US,D,20140917,000000,208612,210217,208105,209000.1,285,0
+BRK-A.US,D,20140918,000000,210449,212250,209734,212075.05,361,0
+BRK-A.US,D,20140919,000000,213269.98,213612,210845,212000,682,0
+BRK-A.US,D,20140922,000000,211079,211079,208802,208900,328,0
+BRK-A.US,D,20140923,000000,208860,209600,208183,208445,270,0
+BRK-A.US,D,20140924,000000,208250,210021,208250,209850,327,0
+BRK-A.US,D,20140925,000000,209900,209900,205494.12,206000,293,0
+BRK-A.US,D,20140926,000000,205890.02,208420,205580,208133,314,0
+BRK-A.US,D,20140929,000000,207000,208016,206500,207321,312,0
+BRK-A.US,D,20140930,000000,207451,208011.92,206707,206900,274,0
+BRK-A.US,D,20141001,000000,207310,207310,204400,204855,355,0
+BRK-A.US,D,20141002,000000,205109,207500,205000,206250,864,0
+BRK-A.US,D,20141003,000000,207450,209420,207200,208750,565,0
+BRK-A.US,D,20141006,000000,210275.12,210359.02,207997,208585,325,0
+BRK-A.US,D,20141007,000000,207694,208000,205035,205035,301,0
+BRK-A.US,D,20141008,000000,205000,210175,205000,209950,639,0
+BRK-A.US,D,20141009,000000,209834,210328,205750,205850,481,0
+BRK-A.US,D,20141010,000000,206600,209191,205150,205150,538,0
+BRK-A.US,D,20141013,000000,204920,208000,204706.12,204913.12,595,0
+BRK-A.US,D,20141014,000000,205419,208387.92,205000,206025,814,0
+BRK-A.US,D,20141015,000000,204699,205146,198000,203800,1041,0
+BRK-A.US,D,20141016,000000,200228,203345.05,199195,202000.08,415,0
+BRK-A.US,D,20141017,000000,203995,206437,203569,205505,752,0
+BRK-A.US,D,20141020,000000,205303,206207.22,204700,205850,306,0
+BRK-A.US,D,20141021,000000,206500,208400,206270,208330,401,0
+BRK-A.US,D,20141022,000000,208600,209000,206385,206525,236,0
+BRK-A.US,D,20141023,000000,209000,209124.2,207646,208109,209,0
+BRK-A.US,D,20141024,000000,207579,209251,207535,209251,303,0
+BRK-A.US,D,20141027,000000,208447,209410,208000,209222,201,0
+BRK-A.US,D,20141028,000000,209500,210580,209279,210570,466,0
+BRK-A.US,D,20141029,000000,210725,210900,208400,209600.2,277,0
+BRK-A.US,D,20141030,000000,208888,209813,204700,209030.6,275,0
+BRK-A.US,D,20141031,000000,211985,212300,209095,210000,527,0
+BRK-A.US,D,20141103,000000,210835,211310,209000,211100,214,0
+BRK-A.US,D,20141104,000000,211900,213250,211600,213000,238,0
+BRK-A.US,D,20141105,000000,214787,214799,212795,214155,188,0
+BRK-A.US,D,20141106,000000,214899,214935,213400,214800,233,0
+BRK-A.US,D,20141107,000000,215226,215925,214326,214970,169,0
+BRK-A.US,D,20141110,000000,215899,217500,215814,217500,384,0
+BRK-A.US,D,20141111,000000,218400,218400,217214,217352.7,121,0
+BRK-A.US,D,20141112,000000,217875,218544,217045,218101,373,0
+BRK-A.US,D,20141113,000000,218656,219366,218370,219300,435,0
+BRK-A.US,D,20141114,000000,219331,219817,217646,218023,342,0
+BRK-A.US,D,20141117,000000,218545,218545,217098,218540,197,0
+BRK-A.US,D,20141118,000000,218540,219610,218275,218868,183,0
+BRK-A.US,D,20141119,000000,218300,218799.92,217576,218544.92,199,0
+BRK-A.US,D,20141120,000000,217900,218609,217300,218250,123,0
+BRK-A.US,D,20141121,000000,220300,220369,219400,219935,229,0
+BRK-A.US,D,20141124,000000,220575,221130,219455,221052.84,156,0
+BRK-A.US,D,20141125,000000,221315,222000,221100,221725,285,0
+BRK-A.US,D,20141126,000000,222299,222451,221965.8,222411,133,0
+BRK-A.US,D,20141128,000000,222705,224070.72,222669,223065,214,0
+BRK-A.US,D,20141201,000000,223100,224671,222360.72,222525,245,0
+BRK-A.US,D,20141202,000000,223800,225000,223020,225000,211,0
+BRK-A.US,D,20141203,000000,225900,225900,224350,224485,246,0
+BRK-A.US,D,20141204,000000,224949.98,225214.7,223914.92,225214.7,271,0
+BRK-A.US,D,20141205,000000,225649.92,225981,225020.56,225640,265,0
+BRK-A.US,D,20141208,000000,226285.31,229374,226150.31,227800,950,0
+BRK-A.US,D,20141209,000000,226300,226488.95,223391,225334,1014,0
+BRK-A.US,D,20141210,000000,225400,226816,223303.72,223650,1299,0
+BRK-A.US,D,20141211,000000,224180,226836,224180,224800,438,0
+BRK-A.US,D,20141212,000000,223930,224750,219000,219000,430,0
+BRK-A.US,D,20141215,000000,221940,222519,217178,219073,477,0
+BRK-A.US,D,20141216,000000,217856,222980,215500,218460,663,0
+BRK-A.US,D,20141217,000000,218995,222800,218427,222800,553,0
+BRK-A.US,D,20141218,000000,226700,229300,225299,229300,684,0
+BRK-A.US,D,20141219,000000,228152,228495,226294,227886,420,0
+BRK-A.US,D,20141222,000000,227651.02,228679.64,226794.94,227720,237,0
+BRK-A.US,D,20141223,000000,227840,229000,227530.31,227630,353,0
+BRK-A.US,D,20141224,000000,227900,228520,226515,226515,257,0
+BRK-A.US,D,20141226,000000,227301,228070,226500,226500,233,0
+BRK-A.US,D,20141229,000000,226500,228350,226500,228165,230,0
+BRK-A.US,D,20141230,000000,227351,228285,226550,228255,186,0
+BRK-A.US,D,20141231,000000,228180,228870,225403,226000,183,0
+BRK-A.US,D,20150102,000000,227230.02,227469.66,222735,223600,325,0
+BRK-A.US,D,20150105,000000,223595,223595,220000,220980,473,0
+BRK-A.US,D,20150106,000000,221110,222870,219265.52,220450,434,0
+BRK-A.US,D,20150107,000000,222499.92,223536,220000,223480,373,0
+BRK-A.US,D,20150108,000000,226124.44,226949,224000,226680,601,0
+BRK-A.US,D,20150109,000000,227500,227500,223968,224675,218,0
+BRK-A.US,D,20150112,000000,225495,225495,222083.44,222424.44,235,0
+BRK-A.US,D,20150113,000000,224849,226420,221801.86,223000,570,0
+BRK-A.US,D,20150114,000000,221005,222577,219779.05,221878,768,0
+BRK-A.US,D,20150115,000000,222505,223000,220839,221510,235,0
+BRK-A.US,D,20150116,000000,220990,223779,220104.84,223615,228,0
+BRK-A.US,D,20150120,000000,224000,225440.88,222208,222636,379,0
+BRK-A.US,D,20150121,000000,222039,222500,220000,220895,256,0
+BRK-A.US,D,20150122,000000,222495,225214,221020,224915,419,0
+BRK-A.US,D,20150123,000000,224800,224800,223680.05,223751,146,0
+BRK-A.US,D,20150126,000000,223900,224516.69,222431.52,224184,148,0
+BRK-A.US,D,20150127,000000,221961,223153.98,221450,221511,327,0
+BRK-A.US,D,20150128,000000,222700,223100,217160,217160,430,0
+BRK-A.US,D,20150129,000000,218000,220380,216340,219998,264,0
+BRK-A.US,D,20150130,000000,219900,219900,215865,215865,325,0
+BRK-A.US,D,20150202,000000,216001.08,220100,215151.2,220100,236,0
+BRK-A.US,D,20150203,000000,221800,222695,218925,222183,262,0
+BRK-A.US,D,20150204,000000,222000,222754,220815,221026.88,206,0
+BRK-A.US,D,20150205,000000,222194.98,224863,221800,224560,437,0
+BRK-A.US,D,20150206,000000,225000,227450,224376.42,224880,346,0
+BRK-A.US,D,20150209,000000,224545,224545,223208.77,223999.88,167,0
+BRK-A.US,D,20150210,000000,225250,225820,223388.86,225140,172,0
+BRK-A.US,D,20150211,000000,225099,225340,223339,224392.84,129,0
+BRK-A.US,D,20150212,000000,225000,225539.72,224020.05,224460,340,0
+BRK-A.US,D,20150213,000000,223890,224186,222030,222555,368,0
+BRK-A.US,D,20150217,000000,222950,224000,222486,223300,192,0
+BRK-A.US,D,20150218,000000,223460,223600,222380.05,222800,157,0
+BRK-A.US,D,20150219,000000,222251,222560,220730,221495,236,0
+BRK-A.US,D,20150220,000000,220721,223100,219940,223100,162,0
+BRK-A.US,D,20150223,000000,222800,222800,220294.42,221000,344,0
+BRK-A.US,D,20150224,000000,221200,224010,220960,223405,261,0
+BRK-A.US,D,20150225,000000,223970,223970,222680,222855,201,0
+BRK-A.US,D,20150226,000000,222945.7,223420,222000,222250,117,0
+BRK-A.US,D,20150227,000000,222250,222250,220860,221180,187,0
+BRK-A.US,D,20150302,000000,221425.01,221809.42,219000,220365,449,0
+BRK-A.US,D,20150303,000000,220580,220580,217936,219000,502,0
+BRK-A.US,D,20150304,000000,218500.01,218500.01,216500,217612,298,0
+BRK-A.US,D,20150305,000000,217735,219822.22,217500,219500,297,0
+BRK-A.US,D,20150306,000000,219475,221353,218645,218810.99,390,0
+BRK-A.US,D,20150309,000000,218900,220845,218899,220499.9,389,0
+BRK-A.US,D,20150310,000000,219650,219650,216900,217400,804,0
+BRK-A.US,D,20150311,000000,217745.24,218865,216784.74,217500,365,0
+BRK-A.US,D,20150312,000000,218999,219898,217721.06,219898,262,0
+BRK-A.US,D,20150313,000000,219500,219500,216435,217118,225,0
+BRK-A.US,D,20150316,000000,218350,219900,218350,219502,206,0
+BRK-A.US,D,20150317,000000,219374,219374,217240,218599.95,187,0
+BRK-A.US,D,20150318,000000,218374,220546.09,217194.94,219699,327,0
+BRK-A.US,D,20150319,000000,219698,219698,217705,218000,211,0
+BRK-A.US,D,20150320,000000,219200,219560,218300,218300,210,0
+BRK-A.US,D,20150323,000000,219150,219999,218279.21,218646,182,0
+BRK-A.US,D,20150324,000000,218175,218259.99,216999,217005,345,0
+BRK-A.US,D,20150325,000000,217700,218057.99,216386.07,217000,592,0
+BRK-A.US,D,20150326,000000,215938.88,216759.95,215464.05,216240,491,0
+BRK-A.US,D,20150327,000000,216850,217379.95,215759.44,217000.1,537,0
+BRK-A.US,D,20150330,000000,218000,220000,218000,219700,319,0
+BRK-A.US,D,20150331,000000,219400,219400,217500,217500,236,0
+BRK-A.US,D,20150401,000000,217900,217980,216137.74,216300,189,0
+BRK-A.US,D,20150402,000000,216154,216853,215700,216500,184,0
+BRK-A.US,D,20150406,000000,215440,217401,215273.12,216275,146,0
+BRK-A.US,D,20150407,000000,216400,216980.99,215460,215500,245,0
+BRK-A.US,D,20150408,000000,216000,216612,214780,214828,475,0
+BRK-A.US,D,20150409,000000,214828,215640,214500,215522.77,431,0
+BRK-A.US,D,20150410,000000,215100,215850,214655,215211,192,0
+BRK-A.US,D,20150413,000000,215720,216160,215321,215950,222,0
+BRK-A.US,D,20150414,000000,215100,215400,213620.1,214420,258,0
+BRK-A.US,D,20150415,000000,214260,215496,214260,214675.1,251,0
+BRK-A.US,D,20150416,000000,214180,215066.01,213500,214350,170,0
+BRK-A.US,D,20150417,000000,212990,213345,211960.05,212850,465,0
+BRK-A.US,D,20150420,000000,214000,214871.71,213590,214100,277,0
+BRK-A.US,D,20150421,000000,214760,214859.95,213112.24,213400,202,0
+BRK-A.US,D,20150422,000000,213900,214900,213360.01,214789,238,0
+BRK-A.US,D,20150423,000000,214100.01,215575,214000.05,214740,288,0
+BRK-A.US,D,20150424,000000,214614.94,214900,214022,214490,179,0
+BRK-A.US,D,20150427,000000,214575.23,214719.95,212432,212585,451,0
+BRK-A.US,D,20150428,000000,212500,215150,212195,215150,383,0
+BRK-A.US,D,20150429,000000,214200,215000,213500,214400,237,0
+BRK-A.US,D,20150430,000000,214000,214705.55,212806,213400,297,0
+BRK-A.US,D,20150501,000000,214665.89,215930.14,213650,215800,335,0
+BRK-A.US,D,20150504,000000,217799.99,220100,217333.01,219290,530,0
+BRK-A.US,D,20150505,000000,219200,220250,218000,218000.14,281,0
+BRK-A.US,D,20150506,000000,219000,219105,215820,216620,225,0
+BRK-A.US,D,20150507,000000,216620,218999.95,216295.48,218720,163,0
+BRK-A.US,D,20150508,000000,220300,222880,220140,222880,417,0
+BRK-A.US,D,20150511,000000,223000,223011.49,219550,219550,125,0
+BRK-A.US,D,20150512,000000,218979,218979,216950.49,217800,146,0
+BRK-A.US,D,20150513,000000,217290.46,217870.5,216800,217200,189,0
+BRK-A.US,D,20150514,000000,217945.49,219270,217590.58,219270,121,0
+BRK-A.US,D,20150515,000000,219899,219899,217830.03,218640,114,0
+BRK-A.US,D,20150518,000000,218760,219385.5,218145.45,219125.33,98,0
+BRK-A.US,D,20150519,000000,219000,220650,218250.05,220400,176,0
+BRK-A.US,D,20150520,000000,219900,220000,218815.51,219526,148,0
+BRK-A.US,D,20150521,000000,219343.09,219343.09,218279.99,218279.99,78,0
+BRK-A.US,D,20150522,000000,217780,218250,217000,217000,250,0
+BRK-A.US,D,20150526,000000,216994.85,217500,215675.05,215700,205,0
+BRK-A.US,D,20150527,000000,216100,217900,216079.99,217420,113,0
+BRK-A.US,D,20150528,000000,217880,217880,216330,217190.01,83,0
+BRK-A.US,D,20150529,000000,217080,217080,214800,214800,230,0
+BRK-A.US,D,20150601,000000,215260,216420,215205.01,215400,121,0
+BRK-A.US,D,20150602,000000,215100,215160,213821,214820,225,0
+BRK-A.US,D,20150603,000000,215503.23,215919.95,214250.75,214600,125,0
+BRK-A.US,D,20150604,000000,214411,214411,212400,212585.39,203,0
+BRK-A.US,D,20150605,000000,212620.01,213059.95,211380,211560,201,0
+BRK-A.US,D,20150608,000000,211400,211400,210000,210000,199,0
+BRK-A.US,D,20150609,000000,209400,210760,209240.01,209700,107,0
+BRK-A.US,D,20150610,000000,210100,212399.95,210100,211400,137,0
+BRK-A.US,D,20150611,000000,211780,212740,211560.05,211940,139,0
+BRK-A.US,D,20150612,000000,212050,212050,210020,210760,75,0
+BRK-A.US,D,20150615,000000,209900,210300,208566.88,209300,209,0
+BRK-A.US,D,20150616,000000,209350,210000,208640,209760,95,0
+BRK-A.US,D,20150617,000000,210000,211060,209260,210150,86,0
+BRK-A.US,D,20150618,000000,211440,214399.9,211200,214050,162,0
+BRK-A.US,D,20150619,000000,213541,214800,211900,212199.9,151,0
+BRK-A.US,D,20150622,000000,213680,214200,212000.05,212580,125,0
+BRK-A.US,D,20150623,000000,212858,213300,211670,211900,96,0
+BRK-A.US,D,20150624,000000,211740,212180.99,210500,210500,127,0
+BRK-A.US,D,20150625,000000,210500,211119.95,209600,209600,134,0
+BRK-A.US,D,20150626,000000,210000,210460.47,209025.05,209900,157,0
+BRK-A.US,D,20150629,000000,208620,208620,205000,205000,327,0
+BRK-A.US,D,20150630,000000,206640,206959.95,204820,204850,296,0
+BRK-A.US,D,20150701,000000,206740,207660,205596.23,206365,441,0
+BRK-A.US,D,20150702,000000,206900,207001,205923,205923,373,0
+BRK-A.US,D,20150706,000000,204880,206280,204800,205500.01,129,0
+BRK-A.US,D,20150707,000000,206120,208150,204340,208150,320,0
+BRK-A.US,D,20150708,000000,206541,207040,205540,206186,374,0
+BRK-A.US,D,20150709,000000,207800,208500,207300,207740.05,130,0
+BRK-A.US,D,20150710,000000,209600,210449.99,208759.95,209800,133,0
+BRK-A.US,D,20150713,000000,211040,212220,211040,211720,184,0
+BRK-A.US,D,20150714,000000,211700,212525,211425,211790.44,80,0
+BRK-A.US,D,20150715,000000,212500,213900,212145,213800,105,0
+BRK-A.US,D,20150716,000000,214505,215950,214444.93,215950,149,0
+BRK-A.US,D,20150717,000000,215820,216001,215500.02,215960,158,0
+BRK-A.US,D,20150720,000000,216000,217100,216000,216480,180,0
+BRK-A.US,D,20150721,000000,216960,216960,214865,215796,112,0
+BRK-A.US,D,20150722,000000,215500,215800,214680,215380,75,0
+BRK-A.US,D,20150723,000000,214705,214960,213183.32,213520,117,0
+BRK-A.US,D,20150724,000000,212725,213430.07,211825,212032.32,142,0
+BRK-A.US,D,20150727,000000,211800,212000,210705,210725,175,0
+BRK-A.US,D,20150728,000000,211702,215339.99,211702,215091,215,0
+BRK-A.US,D,20150729,000000,215091,215465.53,214000,214320,67,0
+BRK-A.US,D,20150730,000000,214380,214745,213261,214745,75,0
+BRK-A.US,D,20150731,000000,215200,215600,214000,214000,131,0
+BRK-A.US,D,20150803,000000,214400,214429.95,211520.01,213500,142,0
+BRK-A.US,D,20150804,000000,213105,214634.99,213105,214150,74,0
+BRK-A.US,D,20150805,000000,214820,215999.95,214820,215201,134,0
+BRK-A.US,D,20150806,000000,215280,215681.44,214571.5,215650,145,0
+BRK-A.US,D,20150807,000000,214725,215500,213760,215462.76,58,0
+BRK-A.US,D,20150810,000000,213000,215300,212010.05,215300,292,0
+BRK-A.US,D,20150811,000000,213405,214705,212780,214500,243,0
+BRK-A.US,D,20150812,000000,212850,213000,210994.47,213000,240,0
+BRK-A.US,D,20150813,000000,212740,214039.75,211915.75,213185,147,0
+BRK-A.US,D,20150814,000000,213399,214060.01,213399,213981,89,0
+BRK-A.US,D,20150817,000000,213700,213700,212240,213300,65,0
+BRK-A.US,D,20150818,000000,213300,213460.01,211640.01,212100,111,0
+BRK-A.US,D,20150819,000000,211660,212450,209800.25,210660,171,0
+BRK-A.US,D,20150820,000000,209560,209560,207740,207862,195,0
+BRK-A.US,D,20150821,000000,206820,206820,202080,202500,787,0
+BRK-A.US,D,20150824,000000,195303.18,201419.99,192485,196005,968,0
+BRK-A.US,D,20150825,000000,201190,201820,193080.99,194199.9,486,0
+BRK-A.US,D,20150826,000000,197250,200590.1,194700,200499.9,437,0
+BRK-A.US,D,20150827,000000,203400,205520.18,201410.02,204940,233,0
+BRK-A.US,D,20150828,000000,205000,205344,203465,205344,119,0
+BRK-A.US,D,20150831,000000,204300,204300,201615,202531,130,0
+BRK-A.US,D,20150901,000000,199995,199995,196625.6,198144.3,374,0
+BRK-A.US,D,20150902,000000,199800,199800,198020,199360,216,0
+BRK-A.US,D,20150903,000000,200225,201950,199360,199665,176,0
+BRK-A.US,D,20150904,000000,197798.99,197798.99,195000,196501,245,0
+BRK-A.US,D,20150908,000000,199071,201100.45,198360.01,200600,545,0
+BRK-A.US,D,20150909,000000,202250,202699.99,196875,196875,184,0
+BRK-A.US,D,20150910,000000,196900,198970.14,196800,197639,187,0
+BRK-A.US,D,20150911,000000,197850,198329,196550.51,198329,148,0
+BRK-A.US,D,20150914,000000,198329,198515,197000.01,197598,104,0
+BRK-A.US,D,20150915,000000,197598,199915,197300.01,199305.05,115,0
+BRK-A.US,D,20150916,000000,199620,200499,199400,199415,124,0
+BRK-A.US,D,20150917,000000,199415,201180.55,198100,198100,153,0
+BRK-A.US,D,20150918,000000,197150,197483.49,192200,192200,835,0
+BRK-A.US,D,20150921,000000,195200,197300,195000,197022,459,0
+BRK-A.US,D,20150922,000000,195000,195386,193750,195386,256,0
+BRK-A.US,D,20150923,000000,195386,195386,193600.85,194479,167,0
+BRK-A.US,D,20150924,000000,193500,194441,192600,193841,130,0
+BRK-A.US,D,20150925,000000,195710,196360.24,194110,194620,139,0
+BRK-A.US,D,20150928,000000,193402,194165,193170.34,193305,179,0
+BRK-A.US,D,20150929,000000,193305,193741,192000,193621,194,0
+BRK-A.US,D,20150930,000000,194700,195775,193280,195240,268,0
+BRK-A.US,D,20151001,000000,196299.76,200788.26,194600,195739,175,0
+BRK-A.US,D,20151002,000000,194250,195500,192200,195500,224,0
+BRK-A.US,D,20151005,000000,196299.99,198800,195940,198561,194,0
+BRK-A.US,D,20151006,000000,198170,198750,196610,196720,111,0
+BRK-A.US,D,20151007,000000,198000,200107,197817.96,199000,225,0
+BRK-A.US,D,20151008,000000,199300,201139.99,198500,200616,165,0
+BRK-A.US,D,20151009,000000,200951,201595,198420.01,199650,92,0
+BRK-A.US,D,20151012,000000,199969.45,201000,199595.85,200000,85,0
+BRK-A.US,D,20151013,000000,199550,200000,197890,198578,168,0
+BRK-A.US,D,20151014,000000,198825,198825,196680,196898.99,114,0
+BRK-A.US,D,20151015,000000,198420,200741.73,197440,200499,199,0
+BRK-A.US,D,20151016,000000,201844.96,202055,199500,200469,134,0
+BRK-A.US,D,20151019,000000,200220,200715,199820,200695,100,0
+BRK-A.US,D,20151020,000000,200392,201490.67,199700,201480,76,0
+BRK-A.US,D,20151021,000000,202050,203000,199725,199933.67,166,0
+BRK-A.US,D,20151022,000000,200960,206500,200720,206020,315,0
+BRK-A.US,D,20151023,000000,206640,206890,205240.67,206584,184,0
+BRK-A.US,D,20151026,000000,206640,206950,205082.07,205380,104,0
+BRK-A.US,D,20151027,000000,205075,205075,202700,203280,147,0
+BRK-A.US,D,20151028,000000,203380,207441.7,203280,206940,164,0
+BRK-A.US,D,20151029,000000,206700,207650,205980.01,206816.92,86,0
+BRK-A.US,D,20151030,000000,206500.01,206824.89,204195,204596,149,0
+BRK-A.US,D,20151102,000000,205200,207775,204869.99,207745,97,0
+BRK-A.US,D,20151103,000000,207340,207759.99,206655,206704,132,0
+BRK-A.US,D,20151104,000000,206704.38,206950.87,205768.86,206120,89,0
+BRK-A.US,D,20151105,000000,206050,207000,204550,204694,180,0
+BRK-A.US,D,20151106,000000,205340,205540,202767,204500,327,0
+BRK-A.US,D,20151109,000000,203434.75,203434.75,200120,201000,180,0
+BRK-A.US,D,20151110,000000,201450,201814.75,200500,201754,76,0
+BRK-A.US,D,20151111,000000,202000,202829.02,201375,202355,58,0
+BRK-A.US,D,20151112,000000,201989,201989,199368.6,199371,121,0
+BRK-A.US,D,20151113,000000,199500,200260.25,197760.25,197825,110,0
+BRK-A.US,D,20151116,000000,198100,199800,198100,199800,146,0
+BRK-A.US,D,20151117,000000,200400,200804.95,199120.01,200045,368,0
+BRK-A.US,D,20151118,000000,200100,204414.86,200100,204280,309,0
+BRK-A.US,D,20151119,000000,204129.65,205297.85,203530,204901,257,0
+BRK-A.US,D,20151120,000000,205500,206068.99,203989,204600,192,0
+BRK-A.US,D,20151123,000000,204800,205130,203779,203779,145,0
+BRK-A.US,D,20151124,000000,203320,203754.85,201253.01,203360,247,0
+BRK-A.US,D,20151125,000000,203470,203805,202285,202285,229,0
+BRK-A.US,D,20151127,000000,203044.78,203080,201624,201624,76,0
+BRK-A.US,D,20151130,000000,202051,202566.75,200794,201713.31,152,0
+BRK-A.US,D,20151201,000000,201850,204945,201850,204945,281,0
+BRK-A.US,D,20151202,000000,204740,205015,202683,202930,160,0
+BRK-A.US,D,20151203,000000,202800,202910,198540,198801,291,0
+BRK-A.US,D,20151204,000000,199799.99,204705.31,199799.99,204500,497,0
+BRK-A.US,D,20151207,000000,204473,204473,202060,203500,172,0
+BRK-A.US,D,20151208,000000,202005,202200,199900,200105,285,0
+BRK-A.US,D,20151209,000000,199760,201140,196850,197660,383,0
+BRK-A.US,D,20151210,000000,197360,198825.99,197000,197505,309,0
+BRK-A.US,D,20151211,000000,195750,196356.88,194500,195756.87,316,0
+BRK-A.US,D,20151214,000000,195620,198212,195270,198212,303,0
+BRK-A.US,D,20151215,000000,199600,203320.01,199400,202439.97,458,0
+BRK-A.US,D,20151216,000000,203460,204100,199939,203800,355,0
+BRK-A.US,D,20151217,000000,203600,204000,200920,201000,216,0
+BRK-A.US,D,20151218,000000,199161,199400,194720,194720,561,0
+BRK-A.US,D,20151221,000000,196398,197499.5,194500,196801,445,0
+BRK-A.US,D,20151222,000000,197798,199920,196680.01,199680,480,0
+BRK-A.US,D,20151223,000000,200000,203600,199860,200000,398,0
+BRK-A.US,D,20151224,000000,201035,201624,200225,201137,43,0
+BRK-A.US,D,20151228,000000,200200,200200,198800,199876,317,0
+BRK-A.US,D,20151229,000000,200500,201800,199480,200050,397,0
+BRK-A.US,D,20151230,000000,200520,201150,199740,200081,262,0
+BRK-A.US,D,20151231,000000,199220,200000,197800,197800,303,0
+BRK-A.US,D,20160104,000000,195000.05,196760,193300,196295,849,0
+BRK-A.US,D,20160105,000000,196300,197314,195000,196999.99,506,0
+BRK-A.US,D,20160106,000000,195041,197880,194700.5,197415,613,0
+BRK-A.US,D,20160107,000000,194299,196200,194000,195580,1140,0
+BRK-A.US,D,20160108,000000,195649.89,196000,193275.01,193900,425,0
+BRK-A.US,D,20160111,000000,194140,194810,191460.5,193060.01,306,0
+BRK-A.US,D,20160112,000000,193900.01,194739.5,191700,193999.99,314,0
+BRK-A.US,D,20160113,000000,194100,194339,189540,190499.5,488,0
+BRK-A.US,D,20160114,000000,190150,194000,189660.5,192250,347,0
+BRK-A.US,D,20160115,000000,188520,191199.5,187655.08,190000,586,0
+BRK-A.US,D,20160119,000000,191700,191700,191700,191700,0,0
+BRK-A.US,D,20160120,000000,188620,189959,187100,188470,455,0
+BRK-A.US,D,20160121,000000,188501,190750,187500,189455,234,0
+BRK-A.US,D,20160122,000000,191901,192259.5,189990,191395.99,198,0
+BRK-A.US,D,20160125,000000,190000,190000,186900,187001,177,0
+BRK-A.US,D,20160126,000000,187510,190500,187510,189640,377,0
+BRK-A.US,D,20160127,000000,189395,191580,187995.99,189091,226,0
+BRK-A.US,D,20160128,000000,189840,190899.5,187500,188300,201,0
+BRK-A.US,D,20160129,000000,190020,194650.08,190020,194360.05,465,0
+BRK-A.US,D,20160201,000000,194000,195189.99,191900.01,194759,453,0
+BRK-A.US,D,20160202,000000,193100,193999.9,189800,189902,379,0
+BRK-A.US,D,20160203,000000,190501,190620,186921,189861,444,0
+BRK-A.US,D,20160204,000000,189502,192200,189502,192200,196,0
+BRK-A.US,D,20160205,000000,191385,191880,189520,190820,312,0
+BRK-A.US,D,20160208,000000,189120,192440,188500,191255.04,350,0
+BRK-A.US,D,20160209,000000,189725,193000,189365,192635,600,0
+BRK-A.US,D,20160210,000000,192860.52,194700,190470.99,190520,310,0
+BRK-A.US,D,20160211,000000,187865,190200,187405,190000,579,0
+BRK-A.US,D,20160212,000000,190300,193999,190300,193999,588,0
+BRK-A.US,D,20160216,000000,195540,195540,193106,193465,311,0
+BRK-A.US,D,20160217,000000,194740.55,196070.04,194062.5,195903,410,0
+BRK-A.US,D,20160218,000000,196450,199000.77,196025,196025,357,0
+BRK-A.US,D,20160219,000000,196075.44,197660,195725.76,197310.25,133,0
+BRK-A.US,D,20160222,000000,199000,199800,197631,198650,200,0
+BRK-A.US,D,20160223,000000,197880,198299.99,196502,196502,141,0
+BRK-A.US,D,20160224,000000,195755,197400,194200.5,196511,251,0
+BRK-A.US,D,20160225,000000,197690,198899,196100,198899,442,0
+BRK-A.US,D,20160226,000000,199000,200000,198000,198190.5,381,0
+BRK-A.US,D,20160229,000000,200100,203192,200000,202555,878,0
+BRK-A.US,D,20160301,000000,203899,205605.5,202600,205500,694,0
+BRK-A.US,D,20160302,000000,205999.99,206009.44,204580,205500,393,0
+BRK-A.US,D,20160303,000000,205750,206395.44,204998.5,206000,423,0
+BRK-A.US,D,20160304,000000,206199.9,207945,205700,207945,1111,0
+BRK-A.US,D,20160307,000000,207500,208750,206620.5,208500,668,0
+BRK-A.US,D,20160308,000000,208150,208700,207280.01,207989,554,0
+BRK-A.US,D,20160309,000000,208335.99,209425,208250,209250,514,0
+BRK-A.US,D,20160310,000000,209865,210001,207930,209120,676,0
+BRK-A.US,D,20160311,000000,209990,211600,209490,211600,554,0
+BRK-A.US,D,20160314,000000,212000,212249.5,209850,210300,238,0
+BRK-A.US,D,20160315,000000,209720,211200,209173,211070,207,0
+BRK-A.US,D,20160316,000000,210200,211000,210140.43,210200,403,0
+BRK-A.US,D,20160317,000000,210240,214000,209925,213600,374,0
+BRK-A.US,D,20160318,000000,214250,214560,212481,213330,304,0
+BRK-A.US,D,20160321,000000,213330,214000,212860,213300.05,220,0
+BRK-A.US,D,20160322,000000,213200,214538,212790,213400.05,217,0
+BRK-A.US,D,20160323,000000,212900,213340,211370,211370,257,0
+BRK-A.US,D,20160324,000000,210200.01,210980,209525,210530,179,0
+BRK-A.US,D,20160328,000000,211120,212619,210790.01,212125,170,0
+BRK-A.US,D,20160329,000000,212435,213000,211000,212800,145,0
+BRK-A.US,D,20160330,000000,214345,215130,213588.33,214035,326,0
+BRK-A.US,D,20160331,000000,214125,214622.5,212400,213450,209,0
+BRK-A.US,D,20160401,000000,211850,215950,209641,215740,321,0
+BRK-A.US,D,20160404,000000,215560,215600,214360,215060,220,0
+BRK-A.US,D,20160405,000000,213501,213883.93,211900,212340,223,0
+BRK-A.US,D,20160406,000000,212299,212990,211000,212990,203,0
+BRK-A.US,D,20160407,000000,211302.01,211911,210670,211400.5,150,0
+BRK-A.US,D,20160408,000000,212300,213144.47,211250,211705,143,0
+BRK-A.US,D,20160411,000000,212340,213180,211660,211660,109,0
+BRK-A.US,D,20160412,000000,212250,213720,211651.99,213700,227,0
+BRK-A.US,D,20160413,000000,214480,216178,214294.01,216130,340,0
+BRK-A.US,D,20160414,000000,216250,216250,215310,215600,236,0
+BRK-A.US,D,20160415,000000,216080,216080,214470,215110,184,0
+BRK-A.US,D,20160418,000000,214350,216650,214350,216650,196,0
+BRK-A.US,D,20160419,000000,216945,219499,216840,219000,315,0
+BRK-A.US,D,20160420,000000,218400,219600,218060,218928,215,0
+BRK-A.US,D,20160421,000000,219120,219495,217045,217460,321,0
+BRK-A.US,D,20160422,000000,217400,219500,217400,219038,162,0
+BRK-A.US,D,20160425,000000,218700,219393,218330,219278,124,0
+BRK-A.US,D,20160426,000000,219600,220680,219540,220340,440,0
+BRK-A.US,D,20160427,000000,220329.9,221985,219979.99,221430,193,0
+BRK-A.US,D,20160428,000000,219870,221030.23,218661,219120,236,0
+BRK-A.US,D,20160429,000000,218679,219750,216860,219000,211,0
+BRK-A.US,D,20160502,000000,219180,220640,218730,220252.5,207,0
+BRK-A.US,D,20160503,000000,219799.98,219799.98,216300,217354,251,0
+BRK-A.US,D,20160504,000000,215755,216550,215103,216515,178,0
+BRK-A.US,D,20160505,000000,216515,217200,215230,215880,174,0
+BRK-A.US,D,20160506,000000,215390,217245,215135,216999.99,181,0
+BRK-A.US,D,20160509,000000,216580,216580,212950,214430,206,0
+BRK-A.US,D,20160510,000000,214700,217280,214700,216975,277,0
+BRK-A.US,D,20160511,000000,217100,217205,214210.5,214468,158,0
+BRK-A.US,D,20160512,000000,214900,215570,213435,214860,161,0
+BRK-A.US,D,20160513,000000,214550,215200,211749.99,212140,269,0
+BRK-A.US,D,20160516,000000,211905,213150,211905,212530,298,0
+BRK-A.US,D,20160517,000000,212780,212780,209865,210695,318,0
+BRK-A.US,D,20160518,000000,210155,212700,209940,212200,174,0
+BRK-A.US,D,20160519,000000,211250,212070.01,209600,211179.99,254,0
+BRK-A.US,D,20160520,000000,211810,213680,211810,212833,259,0
+BRK-A.US,D,20160523,000000,213050,213050,211650,212210,186,0
+BRK-A.US,D,20160524,000000,213080,216090,213000.01,215650,324,0
+BRK-A.US,D,20160525,000000,215650,217300,215565,216185,250,0
+BRK-A.US,D,20160526,000000,215750,215970,214360,214600,153,0
+BRK-A.US,D,20160527,000000,215379.99,215379.99,214290,214303,187,0
+BRK-A.US,D,20160531,000000,215900,216070,211695,211695,253,0
+BRK-A.US,D,20160601,000000,211100,213090,210702.7,212360,225,0
+BRK-A.US,D,20160602,000000,212147.6,213060,211570,212355,170,0
+BRK-A.US,D,20160603,000000,211700,212239.6,210210,211615,201,0
+BRK-A.US,D,20160606,000000,212205,213710,212205,212880,253,0
+BRK-A.US,D,20160607,000000,213200.01,213662.12,212180,212210,151,0
+BRK-A.US,D,20160608,000000,212620,214000,212620,213500,106,0
+BRK-A.US,D,20160609,000000,213286.5,213650,211810,213210,111,0
+BRK-A.US,D,20160610,000000,211800.01,213460,211800.01,212622,124,0
+BRK-A.US,D,20160613,000000,212299.98,213925,211450,211450,222,0
+BRK-A.US,D,20160614,000000,211240,212250,210880,212070,467,0
+BRK-A.US,D,20160615,000000,212405,213210,210050,210050,268,0
+BRK-A.US,D,20160616,000000,210100,213000,208609.5,213000,333,0
+BRK-A.US,D,20160617,000000,212350,212350,210650.5,211200,277,0
+BRK-A.US,D,20160620,000000,213200,214396,212500,212630,199,0
+BRK-A.US,D,20160621,000000,213140,215420,212830,215420,281,0
+BRK-A.US,D,20160622,000000,215420,216940,215420,216266,205,0
+BRK-A.US,D,20160623,000000,217021,218850,216983.21,218850,428,0
+BRK-A.US,D,20160624,000000,210505,212730,209500,209852,895,0
+BRK-A.US,D,20160627,000000,208860,208860,205074,208000,435,0
+BRK-A.US,D,20160628,000000,209504.98,210400,207650,210400,347,0
+BRK-A.US,D,20160629,000000,212100,213080,210000,212645,431,0
+BRK-A.US,D,20160630,000000,213399.9,217030,213220.01,216975,581,0
+BRK-A.US,D,20160701,000000,216421,217209.99,215600,216298,232,0
+BRK-A.US,D,20160705,000000,214710,215270,212650,212960,191,0
+BRK-A.US,D,20160706,000000,212010,213950,211500,213620,240,0
+BRK-A.US,D,20160707,000000,214036.12,214450,211900,212501,295,0
+BRK-A.US,D,20160708,000000,214590,215550,214035,214720,242,0
+BRK-A.US,D,20160711,000000,216405,216405,215200,215824,174,0
+BRK-A.US,D,20160712,000000,216140,217500,216070,217050,242,0
+BRK-A.US,D,20160713,000000,216975,218950,216690,218950,324,0
+BRK-A.US,D,20160714,000000,219250,219940,218280.01,218590.5,259,0
+BRK-A.US,D,20160715,000000,219280,219400,217660,218990,125,0
+BRK-A.US,D,20160718,000000,219000,220000,219000,219900,367,0
+BRK-A.US,D,20160719,000000,219060,220360,218900,220265,506,0
+BRK-A.US,D,20160720,000000,220003,220270,218590,219187,156,0
+BRK-A.US,D,20160721,000000,218900,219009.99,216315,216315,250,0
+BRK-A.US,D,20160722,000000,216760,217157.5,215920,216805,154,0
+BRK-A.US,D,20160725,000000,217600,217600,215430,216005,89,0
+BRK-A.US,D,20160726,000000,216640,217190,215901,216400,118,0
+BRK-A.US,D,20160727,000000,216220,217100,215670,216300,91,0
+BRK-A.US,D,20160728,000000,216000,217011,215250,216660,86,0
+BRK-A.US,D,20160729,000000,215800,216750,215710,216000,129,0
+BRK-A.US,D,20160801,000000,216540,216790,215430,215960,84,0
+BRK-A.US,D,20160802,000000,215350,215630,214520,214900,173,0
+BRK-A.US,D,20160803,000000,215735,215735,214620,215300,151,0
+BRK-A.US,D,20160804,000000,215610,215620,214400,214830,116,0
+BRK-A.US,D,20160805,000000,215970,218150,215800,218010,571,0
+BRK-A.US,D,20160808,000000,218000,218500,216460,218300,449,0
+BRK-A.US,D,20160809,000000,218500,221140,218310,220605.05,774,0
+BRK-A.US,D,20160810,000000,220740,221039.99,219260,220000,450,0
+BRK-A.US,D,20160811,000000,220495,222030,220000,221890,564,0
+BRK-A.US,D,20160812,000000,220630,221750,220630,221750,281,0
+BRK-A.US,D,20160815,000000,221523,221995,220750,221995,255,0
+BRK-A.US,D,20160816,000000,221605,221995,220805,220805,481,0
+BRK-A.US,D,20160817,000000,220920,223960,220920,223889.98,362,0
+BRK-A.US,D,20160818,000000,223850,224000,222855,223200,347,0
+BRK-A.US,D,20160819,000000,223000,223220,221900,223040,280,0
+BRK-A.US,D,20160822,000000,222750,223050.01,221970,222446,100,0
+BRK-A.US,D,20160823,000000,223020,223870,222850.5,223500,230,0
+BRK-A.US,D,20160824,000000,223000.01,223201,222270,222824,147,0
+BRK-A.US,D,20160825,000000,222699.8,223060,222250,222999,375,0
+BRK-A.US,D,20160826,000000,222930,223630,220890,222040,493,0
+BRK-A.US,D,20160829,000000,222800,224450,222800,223400.05,365,0
+BRK-A.US,D,20160830,000000,224040,225330,224040,224850,219,0
+BRK-A.US,D,20160831,000000,225280,226145,223040,225760,228,0
+BRK-A.US,D,20160901,000000,225680,226440,223240,225350.01,212,0
+BRK-A.US,D,20160902,000000,225970,226490,225040,226100,98,0
+BRK-A.US,D,20160906,000000,226340,226340,224000,225849,189,0
+BRK-A.US,D,20160907,000000,225510,225659.5,224080,224230,183,0
+BRK-A.US,D,20160908,000000,224499.99,225100,224055,224740,264,0
+BRK-A.US,D,20160909,000000,224100,224210.5,219870,220109.99,330,0
+BRK-A.US,D,20160912,000000,219640,224000,219000,223520,271,0
+BRK-A.US,D,20160913,000000,221900,221900,218000,219150,529,0
+BRK-A.US,D,20160914,000000,219040,220310,218079.99,218609.99,279,0
+BRK-A.US,D,20160915,000000,218700,220564.48,218434.45,220339,214,0
+BRK-A.US,D,20160916,000000,218380.01,218530,216810,218400,685,0
+BRK-A.US,D,20160919,000000,218379,219210,217360,218000,320,0
+BRK-A.US,D,20160920,000000,218859.99,218970,217250.5,217870,172,0
+BRK-A.US,D,20160921,000000,218939.38,219680,217500,219440,450,0
+BRK-A.US,D,20160922,000000,219900,220500,219250,219999.9,313,0
+BRK-A.US,D,20160923,000000,219440,219530,217432,217750,214,0
+BRK-A.US,D,20160926,000000,217000.05,217350,216080,216160,241,0
+BRK-A.US,D,20160927,000000,216160,218030,216120,217960,327,0
+BRK-A.US,D,20160928,000000,217700,217930,216070,217695,251,0
+BRK-A.US,D,20160929,000000,217790,218200,215208.19,215300,292,0
+BRK-A.US,D,20160930,000000,216620,218049,216220,216220,291,0
+BRK-A.US,D,20161003,000000,216000,216380,214820,215700,256,0
+BRK-A.US,D,20161004,000000,215960,216210,214270,214519.73,188,0
+BRK-A.US,D,20161005,000000,215458.99,216400,215010,216300,143,0
+BRK-A.US,D,20161006,000000,215970,215970,214945,215860,195,0
+BRK-A.US,D,20161007,000000,215890,217370,215780,216640,300,0
+BRK-A.US,D,20161010,000000,217530,218470,217500,217730,109,0
+BRK-A.US,D,20161011,000000,217599,217599,215372.69,215920,228,0
+BRK-A.US,D,20161012,000000,216351,217800,216300,217230,125,0
+BRK-A.US,D,20161013,000000,216100,216100,213030,214660,618,0
+BRK-A.US,D,20161014,000000,215620.33,217280,215620.33,216370,201,0
+BRK-A.US,D,20161017,000000,216899.99,216899.99,215100,216225,123,0
+BRK-A.US,D,20161018,000000,216599.9,217480,216200,216300,203,0
+BRK-A.US,D,20161019,000000,216700,218500,216700,217350,216,0
+BRK-A.US,D,20161020,000000,217014,218000,216340,216975,153,0
+BRK-A.US,D,20161021,000000,215400,215940,214259,215600,247,0
+BRK-A.US,D,20161024,000000,216440,217260,215500,215500,194,0
+BRK-A.US,D,20161025,000000,215347,216190,214880,215249.96,307,0
+BRK-A.US,D,20161026,000000,214900,216660,214710,215840,480,0
+BRK-A.US,D,20161027,000000,216400,217110,215860,216820,427,0
+BRK-A.US,D,20161028,000000,217010,217810,214470,216200,293,0
+BRK-A.US,D,20161031,000000,215900.02,217000,215700,215700,298,0
+BRK-A.US,D,20161101,000000,216798,217090,214835.15,215370,669,0
+BRK-A.US,D,20161102,000000,214640,215700,214640,214900,592,0
+BRK-A.US,D,20161103,000000,214860,216630,214860,215001,330,0
+BRK-A.US,D,20161104,000000,214960,215680,213680,214545,469,0
+BRK-A.US,D,20161107,000000,216850,220720,216600,220303,936,0
+BRK-A.US,D,20161108,000000,220425,222150,219650,221484.8,551,0
+BRK-A.US,D,20161109,000000,218930,227368.29,218500,227134.98,1107,0
+BRK-A.US,D,20161110,000000,227499,234910,227499,233750,1403,0
+BRK-A.US,D,20161111,000000,233310,235870,232770.5,234860,430,0
+BRK-A.US,D,20161114,000000,236150,237153.29,234930,236650,865,0
+BRK-A.US,D,20161115,000000,236300,236370,234000,236000,665,0
+BRK-A.US,D,20161116,000000,235101,236320,234130,235470,444,0
+BRK-A.US,D,20161117,000000,234910,237893.29,234470,237550,374,0
+BRK-A.US,D,20161118,000000,237240,237685.65,236000,236391,455,0
+BRK-A.US,D,20161121,000000,236340.01,238050,236160,237500,379,0
+BRK-A.US,D,20161122,000000,238589.99,238589.99,236740,237801,341,0
+BRK-A.US,D,20161123,000000,238250,238250,236070,237070,284,0
+BRK-A.US,D,20161125,000000,237150,237635,236510,237085,155,0
+BRK-A.US,D,20161128,000000,236659,237660,235370,235400,249,0
+BRK-A.US,D,20161129,000000,235795.33,236900,235320,236391,249,0
+BRK-A.US,D,20161130,000000,237230,237998.9,236330,237000,269,0
+BRK-A.US,D,20161201,000000,236361,240200,236340,239821,538,0
+BRK-A.US,D,20161202,000000,240000,240000,238173.31,239070,300,0
+BRK-A.US,D,20161205,000000,240250,241040,239000,240000,299,0
+BRK-A.US,D,20161206,000000,240430,242210,239950,241836,306,0
+BRK-A.US,D,20161207,000000,242600,246890,242410,246380.05,830,0
+BRK-A.US,D,20161208,000000,247160,248820,245270.11,246120,462,0
+BRK-A.US,D,20161209,000000,246000,247680,244600,247190,330,0
+BRK-A.US,D,20161212,000000,246670,249969,246440.5,248888.68,872,0
+BRK-A.US,D,20161213,000000,249750,250419.5,248110,249711,298,0
+BRK-A.US,D,20161214,000000,249360,250786,247020,247120,302,0
+BRK-A.US,D,20161215,000000,248061,250499.99,247190,248271,341,0
+BRK-A.US,D,20161216,000000,248540,248900,246405,246405,226,0
+BRK-A.US,D,20161219,000000,247899,248330,246700,248330,155,0
+BRK-A.US,D,20161220,000000,248300,249585,248120,249041,276,0
+BRK-A.US,D,20161221,000000,249100,249929,248480,248631,338,0
+BRK-A.US,D,20161222,000000,248190,249100,247420,249000,162,0
+BRK-A.US,D,20161223,000000,249000,249000,247200,248000,156,0
+BRK-A.US,D,20161227,000000,248000,248625,247150,247300,197,0
+BRK-A.US,D,20161228,000000,248000,248200,245330,245330,159,0
+BRK-A.US,D,20161229,000000,245870,246720,244500,244500,107,0
+BRK-A.US,D,20161230,000000,244850,245580,243930,244121,164,0
+BRK-A.US,D,20170103,000000,246382.25,246730,243800,245850,407,0
+BRK-A.US,D,20170104,000000,246600,246600,244550,246599.99,258,0
+BRK-A.US,D,20170105,000000,245665.33,245665.33,243360,244851.5,186,0
+BRK-A.US,D,20170106,000000,245575,245650,244190,245394,171,0
+BRK-A.US,D,20170109,000000,244990,244990,243111,243111,174,0
+BRK-A.US,D,20170110,000000,243000,244010,242077,242077,186,0
+BRK-A.US,D,20170111,000000,242425,243540,241710.5,243160,199,0
+BRK-A.US,D,20170112,000000,242920,242920,240580,242849.9,213,0
+BRK-A.US,D,20170113,000000,242165,244690,242165,242500.05,367,0
+BRK-A.US,D,20170117,000000,242300.01,242300.01,239000,239166,598,0
+BRK-A.US,D,20170118,000000,240698,241000,239250,240700,368,0
+BRK-A.US,D,20170119,000000,241000,241500,238730,239120,172,0
+BRK-A.US,D,20170120,000000,240280,240980,239460,240280,166,0
+BRK-A.US,D,20170123,000000,239500.1,240250,237983.82,238100.05,206,0
+BRK-A.US,D,20170124,000000,238900,241560,238310,240940.05,247,0
+BRK-A.US,D,20170125,000000,242840,246900,242160.5,246340,308,0
+BRK-A.US,D,20170126,000000,247499.99,247640,246210,247640,206,0
+BRK-A.US,D,20170127,000000,247420,247500,245360,246999.99,145,0
+BRK-A.US,D,20170130,000000,246260,247340,244880,246500.01,227,0
+BRK-A.US,D,20170131,000000,246800,247737.5,244640,245980.35,211,0
+BRK-A.US,D,20170201,000000,247700,247774.5,245000,245430,321,0
+BRK-A.US,D,20170202,000000,244718,244790.5,243410,244330,373,0
+BRK-A.US,D,20170203,000000,245830.33,246200,244040,245646,308,0
+BRK-A.US,D,20170206,000000,245050,245750,244621.55,244825.33,173,0
+BRK-A.US,D,20170207,000000,245400,245650,243956.5,244260,216,0
+BRK-A.US,D,20170208,000000,244599.88,244599.88,243370,244151,263,0
+BRK-A.US,D,20170209,000000,244877,246700,244350,246000,458,0
+BRK-A.US,D,20170210,000000,246899.8,246950,245490,246000,314,0
+BRK-A.US,D,20170213,000000,246800,249270,246800,248340.05,367,0
+BRK-A.US,D,20170214,000000,248750,250440,247810,250419,388,0
+BRK-A.US,D,20170215,000000,250418.99,250990,249240,250990,784,0
+BRK-A.US,D,20170216,000000,251000,251610,249160,251500,455,0
+BRK-A.US,D,20170217,000000,250800,252838,250059.97,252838,317,0
+BRK-A.US,D,20170221,000000,253100,254380,252759.5,253690,554,0
+BRK-A.US,D,20170222,000000,253600,254500,252580,254151,386,0
+BRK-A.US,D,20170223,000000,254520,255200,253730,254900,393,0
+BRK-A.US,D,20170224,000000,254560,255200,253810,255040,536,0
+BRK-A.US,D,20170227,000000,256231,256760,255501,255795,445,0
+BRK-A.US,D,20170228,000000,256329.96,258270,255870,257100,1021,0
+BRK-A.US,D,20170301,000000,261815,266020,261370,266013,994,0
+BRK-A.US,D,20170302,000000,266390,266445,263260.5,263600,387,0
+BRK-A.US,D,20170303,000000,263780,264690,262700,263160,256,0
+BRK-A.US,D,20170306,000000,263151,263760,261500,262800.01,197,0
+BRK-A.US,D,20170307,000000,263100,263560,262500,262860,213,0
+BRK-A.US,D,20170308,000000,263900,263900,262280,262350,267,0
+BRK-A.US,D,20170309,000000,263480,263619.5,262380,262866,314,0
+BRK-A.US,D,20170310,000000,263500,263800,261659.8,262491,552,0
+BRK-A.US,D,20170313,000000,262880,263340,262040,262990,295,0
+BRK-A.US,D,20170314,000000,262880,263099.55,261390,261900,408,0
+BRK-A.US,D,20170315,000000,262000,262500,260605.53,261787,692,0
+BRK-A.US,D,20170316,000000,262910,263050,260600,260919,303,0
+BRK-A.US,D,20170317,000000,260320.01,260475,258609.5,258952,377,0
+BRK-A.US,D,20170320,000000,258650,259270,257597.5,258000,190,0
+BRK-A.US,D,20170321,000000,257900.01,258300,253651,253651,392,0
+BRK-A.US,D,20170322,000000,253200,254900,252400,253880,245,0
+BRK-A.US,D,20170323,000000,254120,257020,253900,254702.01,261,0
+BRK-A.US,D,20170324,000000,255440,255440,252100,252301,275,0
+BRK-A.US,D,20170327,000000,250100,251270,248810,250881,520,0
+BRK-A.US,D,20170328,000000,251299.99,252999.78,249660,252520,411,0
+BRK-A.US,D,20170329,000000,252419.99,252419.99,249761,249761,276,0
+BRK-A.US,D,20170330,000000,249500,251831,249040,251800,287,0
+BRK-A.US,D,20170331,000000,251500,251620,249850,249850,295,0
+BRK-A.US,D,20170403,000000,250121,250600,248523,250600,219,0
+BRK-A.US,D,20170404,000000,250000.01,250696.33,249323.5,250550,386,0
+BRK-A.US,D,20170405,000000,251400,252424.44,248900.01,248900.01,318,0
+BRK-A.US,D,20170406,000000,249099,250463.46,248000,250290,146,0
+BRK-A.US,D,20170407,000000,248998,250396.75,248370,249465,176,0
+BRK-A.US,D,20170410,000000,249559.99,250930,249359.99,250399,319,0
+BRK-A.US,D,20170411,000000,248947,249720,247875,248601,305,0
+BRK-A.US,D,20170412,000000,248200,248400,247341,247930,182,0
+BRK-A.US,D,20170413,000000,247380,248140,245000,245000,236,0
+BRK-A.US,D,20170417,000000,245860,247026.08,244415.5,246700,244,0
+BRK-A.US,D,20170418,000000,246340,246400,245000,245750,135,0
+BRK-A.US,D,20170419,000000,246050,246684.22,243600,244047,256,0
+BRK-A.US,D,20170420,000000,244701,247950,244701,247200.05,173,0
+BRK-A.US,D,20170421,000000,247850,247850,245060,245550,183,0
+BRK-A.US,D,20170424,000000,248998.99,249000,246880,248850,179,0
+BRK-A.US,D,20170425,000000,250125,252000,250125,251231,362,0
+BRK-A.US,D,20170426,000000,251231,253390,250919.97,251351,263,0
+BRK-A.US,D,20170427,000000,251460,251600,248475,249950,257,0
+BRK-A.US,D,20170428,000000,249500,249500,246750,247780,251,0
+BRK-A.US,D,20170501,000000,248460,249420,248000,248270,180,0
+BRK-A.US,D,20170502,000000,248900,249460,248000,249010,220,0
+BRK-A.US,D,20170503,000000,248900,250825,248900,250000,214,0
+BRK-A.US,D,20170504,000000,251200,252000,249400,249540,286,0
+BRK-A.US,D,20170505,000000,250530,250530,249100,250000,351,0
+BRK-A.US,D,20170508,000000,250000,250000,246401,247160,347,0
+BRK-A.US,D,20170509,000000,247750,247940,245000,246000,371,0
+BRK-A.US,D,20170510,000000,245800,245850,245100,245849.95,362,0
+BRK-A.US,D,20170511,000000,245769.96,245769.96,243770,245240,234,0
+BRK-A.US,D,20170512,000000,244725,245590,244146,245220,196,0
+BRK-A.US,D,20170515,000000,246200,246276.87,245370.89,245800,273,0
+BRK-A.US,D,20170516,000000,246450,246450,245200,245701,147,0
+BRK-A.US,D,20170517,000000,244499.97,244680,242500,242974.39,471,0
+BRK-A.US,D,20170518,000000,243000,244450,242180,242510,288,0
+BRK-A.US,D,20170519,000000,243355,246220,242840.54,244910,254,0
+BRK-A.US,D,20170522,000000,247499.9,248270,246200.5,247820,482,0
+BRK-A.US,D,20170523,000000,248100,248690,247390,248121,327,0
+BRK-A.US,D,20170524,000000,248501,248501,246910,247478.91,400,0
+BRK-A.US,D,20170525,000000,248120,248620,247110,247850,190,0
+BRK-A.US,D,20170526,000000,247730,248820,247690,248540,247,0
+BRK-A.US,D,20170530,000000,249010,249010,247025,248101,342,0
+BRK-A.US,D,20170531,000000,248000,248467.22,246520,248440,889,0
+BRK-A.US,D,20170601,000000,248530,250290.22,247610,250000,1110,0
+BRK-A.US,D,20170602,000000,249700,250600,248936,249660,532,0
+BRK-A.US,D,20170605,000000,249859.99,250735.15,249660,250000,301,0
+BRK-A.US,D,20170606,000000,249200.01,250012,248650,249300,332,0
+BRK-A.US,D,20170607,000000,249330,250105,249000,249621,388,0
+BRK-A.US,D,20170608,000000,249500,251820,249500,250305,439,0
+BRK-A.US,D,20170609,000000,251660,255180,251280,254965,465,0
+BRK-A.US,D,20170612,000000,254965,255900,253900,255900,264,0
+BRK-A.US,D,20170613,000000,257100,257698.05,256495,257200,363,0
+BRK-A.US,D,20170614,000000,256500,257200,254000,257150,323,0
+BRK-A.US,D,20170615,000000,255920,256300,254440,255596,302,0
+BRK-A.US,D,20170616,000000,256070,256450.1,255130,256450.1,571,0
+BRK-A.US,D,20170619,000000,256960,257944.64,256310,257320,286,0
+BRK-A.US,D,20170620,000000,256900.01,257290,255740,255860,226,0
+BRK-A.US,D,20170621,000000,256400,256400,254160,254400,173,0
+BRK-A.US,D,20170622,000000,253480,254040,252510,252620,220,0
+BRK-A.US,D,20170623,000000,253300,253300,250000,251800,268,0
+BRK-A.US,D,20170626,000000,252150,252450,250580,251480,348,0
+BRK-A.US,D,20170627,000000,251520,252065,250165,251310,264,0
+BRK-A.US,D,20170628,000000,251920,255230,251920,254660,355,0
+BRK-A.US,D,20170629,000000,256170,256610,253030,253901,316,0
+BRK-A.US,D,20170630,000000,254240,255160,253980,254700,255,0
+BRK-A.US,D,20170703,000000,254990,258970,254990,257980,216,0
+BRK-A.US,D,20170705,000000,257402,258750.02,257178,257500,253,0
+BRK-A.US,D,20170706,000000,257640,257862,255150,255550,255,0
+BRK-A.US,D,20170707,000000,255820,257000,254840,256780,280,0
+BRK-A.US,D,20170710,000000,256750,257014.99,255050,255400,238,0
+BRK-A.US,D,20170711,000000,255199.96,256270,252254.15,255499.99,676,0
+BRK-A.US,D,20170712,000000,255499.99,256131.5,254500,256000,704,0
+BRK-A.US,D,20170713,000000,256300,256300,255180,256000,522,0
+BRK-A.US,D,20170714,000000,255149,256262,254400,256020,436,0
+BRK-A.US,D,20170717,000000,255950.01,257665,255650,256200.01,409,0
+BRK-A.US,D,20170718,000000,256390,256880,255860,256100.01,215,0
+BRK-A.US,D,20170719,000000,256600,257786,256600,257500,224,0
+BRK-A.US,D,20170720,000000,257800,258300,257415,257651,223,0
+BRK-A.US,D,20170721,000000,257779,257779,256540.01,257644.99,250,0
+BRK-A.US,D,20170724,000000,257644,258210,257020,257689,198,0
+BRK-A.US,D,20170725,000000,258730,260060,258660.33,259410.02,375,0
+BRK-A.US,D,20170726,000000,259600,260741,259300,259600,223,0
+BRK-A.US,D,20170727,000000,259390,259860,258760,259709,162,0
+BRK-A.US,D,20170728,000000,259820,261560,258471.58,261026,200,0
+BRK-A.US,D,20170731,000000,261604,263441,261370,262786,287,0
+BRK-A.US,D,20170801,000000,263929,264500,262700,264321.01,133,0
+BRK-A.US,D,20170802,000000,264680,266950,264500,266730,279,0
+BRK-A.US,D,20170803,000000,266625,268430.21,266200.5,268370.2,332,0
+BRK-A.US,D,20170804,000000,268600,270000,268160,270000,252,0
+BRK-A.US,D,20170807,000000,266350,267610,265850,266985,221,0
+BRK-A.US,D,20170808,000000,266860,267360,264566,264566,178,0
+BRK-A.US,D,20170809,000000,263390,267225.01,263270,267030,295,0
+BRK-A.US,D,20170810,000000,265730,266710.98,264601,264601,193,0
+BRK-A.US,D,20170811,000000,264660,265500,263000,263000,173,0
+BRK-A.US,D,20170814,000000,264999.99,266543,264999.99,266369.99,170,0
+BRK-A.US,D,20170815,000000,267100,267380,266012,266795,331,0
+BRK-A.US,D,20170816,000000,267000,268700,266590,267856,343,0
+BRK-A.US,D,20170817,000000,268100,268440,266635.64,267075,609,0
+BRK-A.US,D,20170818,000000,266100,268761,265612,267377,490,0
+BRK-A.US,D,20170821,000000,267301,268614,266600,268540,278,0
+BRK-A.US,D,20170822,000000,268252,271369.31,268252,270960,290,0
+BRK-A.US,D,20170823,000000,269000.09,271198.66,269000.09,270430,192,0
+BRK-A.US,D,20170824,000000,270500,270630,267590,268565.05,276,0
+BRK-A.US,D,20170825,000000,268820,270550,268820,269761,196,0
+BRK-A.US,D,20170828,000000,270400,270400,267449.64,268035,282,0
+BRK-A.US,D,20170829,000000,267250,268160,266045.15,268090,270,0
+BRK-A.US,D,20170830,000000,268449.99,271470,268100,270420,269,0
+BRK-A.US,D,20170831,000000,271000,272857,270985.33,271450,229,0
+BRK-A.US,D,20170901,000000,272800,272885,271040,271061.8,207,0
+BRK-A.US,D,20170905,000000,270350,270395,264600,265744,519,0
+BRK-A.US,D,20170906,000000,266500,266859,265160,265420,379,0
+BRK-A.US,D,20170907,000000,265760,265760,259040,260500.01,576,0
+BRK-A.US,D,20170908,000000,260500,263819.97,260490,263600,209,0
+BRK-A.US,D,20170911,000000,267005,268879.5,266100,266870,228,0
+BRK-A.US,D,20170912,000000,267400,268000,266797.78,267911,196,0
+BRK-A.US,D,20170913,000000,267100,268570,266890,268450,190,0
+BRK-A.US,D,20170914,000000,268400,268620,267760,268322,194,0
+BRK-A.US,D,20170915,000000,268800,270510,268680,270200,379,0
+BRK-A.US,D,20170918,000000,270980,272580,270340,272480,293,0
+BRK-A.US,D,20170919,000000,271950,274849.99,271950,274849.99,315,0
+BRK-A.US,D,20170920,000000,275040,275820,273730,275629.99,729,0
+BRK-A.US,D,20170921,000000,275474.9,275740,274600,274600,266,0
+BRK-A.US,D,20170922,000000,274165.02,274200,272000,273139,207,0
+BRK-A.US,D,20170925,000000,273379,273860.66,271250,273660,184,0
+BRK-A.US,D,20170926,000000,273700,274270,272600,272800,172,0
+BRK-A.US,D,20170927,000000,274260,275745,273800.61,274940,162,0
+BRK-A.US,D,20170928,000000,275870,275945,273825,274770,101,0
+BRK-A.US,D,20170929,000000,274900,274950,273755,274740,203,0
+BRK-A.US,D,20171002,000000,274999,278010,274500,278010,225,0
+BRK-A.US,D,20171003,000000,278200.01,279660,277000,278699.99,226,0
+BRK-A.US,D,20171004,000000,279199.99,279960,278384.84,278670,149,0
+BRK-A.US,D,20171005,000000,279350,282000,278780,280360,306,0
+BRK-A.US,D,20171006,000000,281029.99,281180,279280,281000,198,0
+BRK-A.US,D,20171009,000000,281460,281700,280000,281089,129,0
+BRK-A.US,D,20171010,000000,281000,282270,280800,281950,260,0
+BRK-A.US,D,20171011,000000,282099.99,282099.99,279760,281085,244,0
+BRK-A.US,D,20171012,000000,281410,281800,278980,279383,160,0
+BRK-A.US,D,20171013,000000,280240,281930,279780,280850,207,0
+BRK-A.US,D,20171016,000000,281800,282880.1,281410,281960,270,0
+BRK-A.US,D,20171017,000000,282999.99,282999.99,279900,281050,170,0
+BRK-A.US,D,20171018,000000,281715,282130,280790,281290,129,0
+BRK-A.US,D,20171019,000000,280499.99,280960,279700,280815,224,0
+BRK-A.US,D,20171020,000000,281779.99,283390,281460,283352.5,234,0
+BRK-A.US,D,20171023,000000,283520,284574.99,283220,284198,218,0
+BRK-A.US,D,20171024,000000,284800,285950,284335,284570,291,0
+BRK-A.US,D,20171025,000000,285350,285350,281600,283035,260,0
+BRK-A.US,D,20171026,000000,284290,284640,281870,282810,245,0
+BRK-A.US,D,20171027,000000,282699.9,282799,280660,281600,197,0
+BRK-A.US,D,20171030,000000,282150,282790,281190,281940,238,0
+BRK-A.US,D,20171031,000000,282100,282100,279690,280470,307,0
+BRK-A.US,D,20171101,000000,282199.99,282199.99,280000.01,280000.01,257,0
+BRK-A.US,D,20171102,000000,280000,283434,278930,283434,184,0
+BRK-A.US,D,20171103,000000,282698.99,282698.99,280470.01,280470.01,118,0
+BRK-A.US,D,20171106,000000,279629.7,281320,278000,280170,170,0
+BRK-A.US,D,20171107,000000,281600,282290,278750,279360.98,192,0
+BRK-A.US,D,20171108,000000,279899.9,279899.9,276600,276676,258,0
+BRK-A.US,D,20171109,000000,276100,276895,272795,276556,383,0
+BRK-A.US,D,20171110,000000,275281,275660,273212.76,275660,209,0
+BRK-A.US,D,20171113,000000,275199.99,277290,274815,276347,122,0
+BRK-A.US,D,20171114,000000,275570,275860,273930,274810,212,0
+BRK-A.US,D,20171115,000000,273700,274110,272150,272730,221,0
+BRK-A.US,D,20171116,000000,273680,275200,272660,272700,127,0
+BRK-A.US,D,20171117,000000,272300,272540,270250,271410,285,0
+BRK-A.US,D,20171120,000000,271640,272950,270800,272005,136,0
+BRK-A.US,D,20171121,000000,272600,275257.51,272600,275000,324,0
+BRK-A.US,D,20171122,000000,275050,275050,273390,275000,605,0
+BRK-A.US,D,20171124,000000,274800,275220,274000,274417.01,157,0
+BRK-A.US,D,20171127,000000,275000,276470,274450.01,276230,263,0
+BRK-A.US,D,20171128,000000,276540,281875.59,276540,280440,389,0
+BRK-A.US,D,20171129,000000,281700,287900,281700,284899.99,562,0
+BRK-A.US,D,20171130,000000,284650,291500,284650,291500,621,0
+BRK-A.US,D,20171201,000000,290634,292170,284750,291000.2,509,0
+BRK-A.US,D,20171204,000000,294450,299080,294450,295490,567,0
+BRK-A.US,D,20171205,000000,296999.99,297000,293320,294105,446,0
+BRK-A.US,D,20171206,000000,293581.01,295130,292300,294146,207,0
+BRK-A.US,D,20171207,000000,294000,295000,292580,294100,133,0
+BRK-A.US,D,20171208,000000,295320,295560,292910,294385.33,188,0
+BRK-A.US,D,20171211,000000,295021,295479.98,293100,295479.98,374,0
+BRK-A.US,D,20171212,000000,296500,299790,296000,298630,357,0
+BRK-A.US,D,20171213,000000,298180,299320,296026,296180,253,0
+BRK-A.US,D,20171214,000000,296750,297000,293990,295815,189,0
+BRK-A.US,D,20171215,000000,297080,298880,296080,296280,494,0
+BRK-A.US,D,20171218,000000,298150,300300,298150,299360,439,0
+BRK-A.US,D,20171219,000000,301000,301000,296740,296992,376,0
+BRK-A.US,D,20171220,000000,298600,299990,296260,296500,376,0
+BRK-A.US,D,20171221,000000,297559.99,299200,297260,298200,174,0
+BRK-A.US,D,20171222,000000,298650,298829,295710,296400.3,171,0
+BRK-A.US,D,20171226,000000,296400.3,297800,296000,296370,126,0
+BRK-A.US,D,20171227,000000,296020,298119.99,296000,298119.99,143,0
+BRK-A.US,D,20171228,000000,298611,299910,298200,299210,217,0
+BRK-A.US,D,20171229,000000,300000,300000,297540,297600.01,284,0
+BRK-A.US,D,20180102,000000,297400,298000,294000,295755.01,343,0
+BRK-A.US,D,20180103,000000,296200,299920,295801,299904.98,187,0
+BRK-A.US,D,20180104,000000,300450,302980,300000,300516,534,0
+BRK-A.US,D,20180105,000000,302199.99,302430,297900,301525,308,0
+BRK-A.US,D,20180108,000000,299500,304530,299500,304180,475,0
+BRK-A.US,D,20180109,000000,305784,306279.6,303880,304500,625,0
+BRK-A.US,D,20180110,000000,304625,308599.5,303930,308350,353,0
+BRK-A.US,D,20180111,000000,309000,310760,308799.5,309950,433,0
+BRK-A.US,D,20180112,000000,310100,315390,309910,315225,447,0
+BRK-A.US,D,20180116,000000,319620,321060,313980,315261,540,0
+BRK-A.US,D,20180117,000000,317800,323630.01,315561,321469,292,0
+BRK-A.US,D,20180118,000000,324300,324300,319620,320000,617,0
+BRK-A.US,D,20180119,000000,320800,321000,318191,320238,435,0
+BRK-A.US,D,20180122,000000,320129.99,324064,320085,324064,372,0
+BRK-A.US,D,20180123,000000,324500,324618.99,319392.5,322885,380,0
+BRK-A.US,D,20180124,000000,323551,325230,322000,323480,333,0
+BRK-A.US,D,20180125,000000,324600,324600,321520,322850,164,0
+BRK-A.US,D,20180126,000000,323100,325915,323100,325915,370,0
+BRK-A.US,D,20180129,000000,325650,326350,322910,323499.99,195,0
+BRK-A.US,D,20180130,000000,322479.99,324914.5,322155,323000,862,0
+BRK-A.US,D,20180131,000000,323000,323500,321010,323375.05,586,0
+BRK-A.US,D,20180201,000000,322300.01,325960,322000,325900,442,0
+BRK-A.US,D,20180202,000000,324351,324380,312030,314339.9,644,0
+BRK-A.US,D,20180205,000000,308500,311850,295000,295600,1022,0
+BRK-A.US,D,20180206,000000,293150,303430.95,288540,303000,1177,0
+BRK-A.US,D,20180207,000000,304200,306710,301000,301000,524,0
+BRK-A.US,D,20180208,000000,301190,301190,288000,288000,645,0
+BRK-A.US,D,20180209,000000,293859,296296,285250,294140.01,903,0
+BRK-A.US,D,20180212,000000,298100,301020,295060,298940,428,0
+BRK-A.US,D,20180213,000000,296400,298508.28,294500,297500,308,0
+BRK-A.US,D,20180214,000000,295960,301180,294457.58,301005,183,0
+BRK-A.US,D,20180215,000000,303579.99,305998.99,301100,305998.99,256,0
+BRK-A.US,D,20180216,000000,304650,309590,304650,306000,366,0
+BRK-A.US,D,20180220,000000,305399.99,306805,303660,304904,232,0
+BRK-A.US,D,20180221,000000,304470,307770,301240,301530,230,0
+BRK-A.US,D,20180222,000000,302500,305020,300345,301404,315,0
+BRK-A.US,D,20180223,000000,301860,306399.99,301425,304020.01,391,0
+BRK-A.US,D,20180226,000000,311240,316520,308455,316126,839,0
+BRK-A.US,D,20180227,000000,318150,319500,314345,314345,574,0
+BRK-A.US,D,20180228,000000,316100,317410,310250,310250,314,0
+BRK-A.US,D,20180301,000000,311000,313000.01,301405,302945.81,392,0
+BRK-A.US,D,20180302,000000,300980,303692.82,299360,303100,319,0
+BRK-A.US,D,20180305,000000,302000,306499,300240,304500,210,0
+BRK-A.US,D,20180306,000000,306999.99,307499,304400,307005,182,0
+BRK-A.US,D,20180307,000000,303900,307560,303430,306756,209,0
+BRK-A.US,D,20180308,000000,306400,310994,305240,307700,259,0
+BRK-A.US,D,20180309,000000,311540,319780,309355,319600,530,0
+BRK-A.US,D,20180312,000000,319320,320000,317130,317746,343,0
+BRK-A.US,D,20180313,000000,318020,319860,313395,314039,429,0
+BRK-A.US,D,20180314,000000,315485,315485,309435,310655.4,314,0
+BRK-A.US,D,20180315,000000,312501,313950,308000,311601,236,0
+BRK-A.US,D,20180316,000000,313339.99,313339.99,309880,310630,240,0
+BRK-A.US,D,20180319,000000,310399.99,310513.1,304100,305980,271,0
+BRK-A.US,D,20180320,000000,307501,308210,305810,307100,180,0
+BRK-A.US,D,20180321,000000,308950,310720,306020,307600,273,0
+BRK-A.US,D,20180322,000000,304730,304730,295950.22,296949.33,641,0
+BRK-A.US,D,20180323,000000,297439.99,298389,288450,288755,513,0
+BRK-A.US,D,20180326,000000,295500,299925,293454.76,299499.9,426,0
+BRK-A.US,D,20180327,000000,301000.01,302590,292380,294650,301,0
+BRK-A.US,D,20180328,000000,296400,298145,291640,295041,281,0
+BRK-A.US,D,20180329,000000,296540,301517.76,296540,299100,310,0
+BRK-A.US,D,20180402,000000,298620,299100,288739.99,293410,463,0
+BRK-A.US,D,20180403,000000,295479.99,297325,291885,296850.01,176,0
+BRK-A.US,D,20180404,000000,291100.01,300900,291100.01,299850,357,0
+BRK-A.US,D,20180405,000000,301410,304200,300500,301750,427,0
+BRK-A.US,D,20180406,000000,298810,299750,290990,293999.99,364,0
+BRK-A.US,D,20180409,000000,296150,298000,292560,292671,261,0
+BRK-A.US,D,20180410,000000,296760,299500,296300,296556,309,0
+BRK-A.US,D,20180411,000000,295250,295500.09,292690,293249,209,0
+BRK-A.US,D,20180412,000000,295320,299370,295000,297021,250,0
+BRK-A.US,D,20180413,000000,299200,299960,294300,295891,210,0
+BRK-A.US,D,20180416,000000,297948.99,299892.39,296600,297181,241,0
+BRK-A.US,D,20180417,000000,299498.99,300950,298590,298701,209,0
+BRK-A.US,D,20180418,000000,300170,301300,299130,299205,135,0
+BRK-A.US,D,20180419,000000,299999.8,302000,298990,300300,142,0
+BRK-A.US,D,20180420,000000,301680,301680,298450,300140,139,0
+BRK-A.US,D,20180423,000000,300998,301420,298000,298821,183,0
+BRK-A.US,D,20180424,000000,299599.99,300750,293000,295734,281,0
+BRK-A.US,D,20180425,000000,294660,296010,291994.86,295279,239,0
+BRK-A.US,D,20180426,000000,296750,296760,294400,295769,115,0
+BRK-A.US,D,20180427,000000,295850,296455,293980,295995,138,0
+BRK-A.US,D,20180430,000000,296900,297240,290650,290650,319,0
+BRK-A.US,D,20180501,000000,291150,292730,289170,292730,393,0
+BRK-A.US,D,20180502,000000,291850,292400,289750,290450,306,0
+BRK-A.US,D,20180503,000000,289171,289171,284850,287051,496,0
+BRK-A.US,D,20180504,000000,288200,294349,280427.97,292600,673,0
+BRK-A.US,D,20180507,000000,294720,297500,293700,295600,253,0
+BRK-A.US,D,20180508,000000,295560,295770,292240,295700,268,0
+BRK-A.US,D,20180509,000000,295000.05,300000,294950,299990.95,212,0
+BRK-A.US,D,20180510,000000,300140.02,301630,298635,301630,253,0
+BRK-A.US,D,20180511,000000,300300.01,303530,298360,298770,281,0
+BRK-A.US,D,20180514,000000,299999.99,300730,298100,298200,166,0
+BRK-A.US,D,20180515,000000,297555,298155,294420,296200,211,0
+BRK-A.US,D,20180516,000000,295700,297580,295000,296300,111,0
+BRK-A.US,D,20180517,000000,296750,296840,295000,296439.99,130,0
+BRK-A.US,D,20180518,000000,296439.99,296439.99,293965,294380,171,0
+BRK-A.US,D,20180521,000000,296200,297775,295745,296620,218,0
+BRK-A.US,D,20180522,000000,297300,298300,296005.52,296991,171,0
+BRK-A.US,D,20180523,000000,296500,296580,292647.46,294400,284,0
+BRK-A.US,D,20180524,000000,293980,294110,291221.5,291850.01,194,0
+BRK-A.US,D,20180525,000000,291599.99,292370,290099.95,290886,225,0
+BRK-A.US,D,20180529,000000,289700,289700,283600,286000.01,883,0
+BRK-A.US,D,20180530,000000,288499.99,293115.61,288300,292000,584,0
+BRK-A.US,D,20180531,000000,291000,291700,287200,287200,410,0
+BRK-A.US,D,20180601,000000,290080,291000,288470,289200,210,0
+BRK-A.US,D,20180604,000000,290095,291080,288000,288000.01,173,0
+BRK-A.US,D,20180605,000000,288000,288100,286200,286700,254,0
+BRK-A.US,D,20180606,000000,287680,291260.51,287680,290722,315,0
+BRK-A.US,D,20180607,000000,291900,294000,291110,292900,304,0
+BRK-A.US,D,20180608,000000,292300,294540,291645.48,294055,154,0
+BRK-A.US,D,20180611,000000,294600,295302.5,292770,292770,184,0
+BRK-A.US,D,20180612,000000,293450,294190,292370,293005,168,0
+BRK-A.US,D,20180613,000000,293100,294020,291825.03,292769,172,0
+BRK-A.US,D,20180614,000000,292800,292800,288978,289669.9,278,0
+BRK-A.US,D,20180615,000000,289599.86,289599.86,286200,287626,337,0
+BRK-A.US,D,20180618,000000,286100,287850,285700,287600,166,0
+BRK-A.US,D,20180619,000000,286450,287164.34,284800,286699.9,253,0
+BRK-A.US,D,20180620,000000,286780,286780,285000,285000,346,0
+BRK-A.US,D,20180621,000000,285300,285800,283600,285000,492,0
+BRK-A.US,D,20180622,000000,285900,287310,285401,286541.09,546,0
+BRK-A.US,D,20180625,000000,285000,285704.84,282499.95,284640,335,0
+BRK-A.US,D,20180626,000000,283200,287000,282400,284500,505,0
+BRK-A.US,D,20180627,000000,284500.01,285700,281600,281600,602,0
+BRK-A.US,D,20180628,000000,282950,285625,282000,284920,545,0
+BRK-A.US,D,20180629,000000,286700,288080,282000,282040.01,424,0
+BRK-A.US,D,20180702,000000,282050,284500.78,282050,283800,130,0
+BRK-A.US,D,20180703,000000,284899.99,285000.01,281600,282000,118,0
+BRK-A.US,D,20180705,000000,282400,284203,282140,283635,172,0
+BRK-A.US,D,20180706,000000,283140,285406,282840,283700,83,0
+BRK-A.US,D,20180709,000000,285000,286720,284515,286720,117,0
+BRK-A.US,D,20180710,000000,287499,287770,286070,286385.01,150,0
+BRK-A.US,D,20180711,000000,285500,289500,285010.17,288481,416,0
+BRK-A.US,D,20180712,000000,288550,289800,286161,288000,466,0
+BRK-A.US,D,20180713,000000,288000,290100,287221,290000.01,594,0
+BRK-A.US,D,20180716,000000,288800,290920,288800,289000,313,0
+BRK-A.US,D,20180717,000000,289220,289800,287560,288500,205,0
+BRK-A.US,D,20180718,000000,295060,304100,295060,303210,1048,0
+BRK-A.US,D,20180719,000000,303210,303549,298205,299000,279,0
+BRK-A.US,D,20180720,000000,298005,299380,298005,299380,247,0
+BRK-A.US,D,20180723,000000,298900,301560.44,298835,300230,461,0
+BRK-A.US,D,20180724,000000,300650,303400,300400.01,300400.01,226,0
+BRK-A.US,D,20180725,000000,299999.99,300500,297888,299816,232,0
+BRK-A.US,D,20180726,000000,300300,302000,300300,300501,240,0
+BRK-A.US,D,20180727,000000,300500,302749,300500,302000,328,0
+BRK-A.US,D,20180730,000000,301240,304399.5,301240,303432,378,0
+BRK-A.US,D,20180731,000000,303400,303400,301079.55,301550,491,0
+BRK-A.US,D,20180801,000000,302500,303900,300770,301200,235,0
+BRK-A.US,D,20180802,000000,300550,302174.99,299000,301160,230,0
+BRK-A.US,D,20180803,000000,302300,304990,301720,304671,274,0
+BRK-A.US,D,20180806,000000,308999.93,315015,308600,311805.5,653,0
+BRK-A.US,D,20180807,000000,313950,317100,313950,315600,469,0
+BRK-A.US,D,20180808,000000,315550,316599,314375.81,315300,241,0
+BRK-A.US,D,20180809,000000,315400,316575,315000,315100,148,0
+BRK-A.US,D,20180810,000000,313799,313799,310540,312000,210,0
+BRK-A.US,D,20180813,000000,311200,312750,309982.5,310230,182,0
+BRK-A.US,D,20180814,000000,310745,312108,310250,310815,108,0
+BRK-A.US,D,20180815,000000,310000,311300,308000,309050.01,132,0
+BRK-A.US,D,20180816,000000,310120.01,313195,309950,313000,174,0
+BRK-A.US,D,20180817,000000,312975,314290,312260,313465,162,0
+BRK-A.US,D,20180820,000000,313465,315535,313465,314060,137,0
+BRK-A.US,D,20180821,000000,314950,315600,313725,313725,172,0
+BRK-A.US,D,20180822,000000,313250,313250,311960,312400,147,0
+BRK-A.US,D,20180823,000000,312300,312930,311710,311982.5,115,0
+BRK-A.US,D,20180824,000000,312150,313640,312150,312850,234,0
+BRK-A.US,D,20180827,000000,314250,317500,314250,316200,185,0
+BRK-A.US,D,20180828,000000,316700.01,317730,316110,317124,277,0
+BRK-A.US,D,20180829,000000,317850,317850,316320,317505.01,160,0
+BRK-A.US,D,20180830,000000,317000,317450,315880,317000,364,0
+BRK-A.US,D,20180831,000000,316900,316900,315000,315800,451,0
+BRK-A.US,D,20180904,000000,315800,317250,315000,317250,169,0
+BRK-A.US,D,20180905,000000,316500,319950,316123,319920,259,0
+BRK-A.US,D,20180906,000000,318500.01,321175.06,318500.01,320035,388,0
+BRK-A.US,D,20180907,000000,320000,322743.42,320000,321700.01,250,0
+BRK-A.US,D,20180910,000000,322200.32,324995,322105,322560,256,0
+BRK-A.US,D,20180911,000000,321200,324420,320070,323242,204,0
+BRK-A.US,D,20180912,000000,321750,323420,321750,322340,188,0
+BRK-A.US,D,20180913,000000,322700.01,323454.87,321575,321575,281,0
+BRK-A.US,D,20180914,000000,323980,324999,323276,324999,211,0
+BRK-A.US,D,20180917,000000,325040,325666,323835.61,324575,242,0
+BRK-A.US,D,20180918,000000,325000,327820,324945,327436,538,0
+BRK-A.US,D,20180919,000000,326400.01,332000,326400.01,332000,597,0
+BRK-A.US,D,20180920,000000,332300,334560,332300,333415,306,0
+BRK-A.US,D,20180921,000000,333780,333860,331015.33,331336,447,0
+BRK-A.US,D,20180924,000000,330300,330990.39,326940.01,327840,279,0
+BRK-A.US,D,20180925,000000,328101,328499.99,326280,328499.99,187,0
+BRK-A.US,D,20180926,000000,328100,328100,324286,324286,340,0
+BRK-A.US,D,20180927,000000,324401,326500,323112.25,324731,277,0
+BRK-A.US,D,20180928,000000,324500,324500,320000.05,320000.05,391,0
+BRK-A.US,D,20181001,000000,323165,324100,320910,321930.01,494,0
+BRK-A.US,D,20181002,000000,321280,323330,321150,322900,237,0
+BRK-A.US,D,20181003,000000,323174.79,326505.55,323174.79,323878,359,0
+BRK-A.US,D,20181004,000000,324325,328410,324325,327900.01,247,0
+BRK-A.US,D,20181005,000000,328700,330120.21,328190,329499.99,172,0
+BRK-A.US,D,20181008,000000,329150,334070,329150,333337.01,231,0
+BRK-A.US,D,20181009,000000,332700,335900,331800,335630.01,480,0
+BRK-A.US,D,20181010,000000,334830,335441,319100,319100,507,0
+BRK-A.US,D,20181011,000000,316110,317989.99,305000,308000,826,0
+BRK-A.US,D,20181012,000000,314200,314590,306374.66,310000,359,0
+BRK-A.US,D,20181015,000000,309999.99,310000,307205,308000,279,0
+BRK-A.US,D,20181016,000000,310750,316000,309750,314750.01,283,0
+BRK-A.US,D,20181017,000000,314500,317500,311295.55,315200.01,350,0
+BRK-A.US,D,20181018,000000,316100,316889,311000,313200,215,0
+BRK-A.US,D,20181019,000000,313200,316180,312264,314477,393,0
+BRK-A.US,D,20181022,000000,315150,315150,309080.01,309080.01,283,0
+BRK-A.US,D,20181023,000000,304899,307915,302861,305100.01,387,0
+BRK-A.US,D,20181024,000000,299995,306000,299381,299995,372,0
+BRK-A.US,D,20181025,000000,302000.01,305050,300429.69,302231,371,0
+BRK-A.US,D,20181026,000000,299995,300604.51,296002.5,296805,640,0
+BRK-A.US,D,20181029,000000,302500,306864,297000,300000,401,0
+BRK-A.US,D,20181030,000000,300300,305578.99,298480,305578.99,393,0
+BRK-A.US,D,20181031,000000,309179.99,312010,307090,307705,319,0
+BRK-A.US,D,20181101,000000,308007,309199,306001,308366,177,0
+BRK-A.US,D,20181102,000000,312150,313015,305250,308411.01,242,0
+BRK-A.US,D,20181105,000000,318880,326047.26,318880,323935,561,0
+BRK-A.US,D,20181106,000000,325945,327600,324885.24,327050,323,0
+BRK-A.US,D,20181107,000000,330000,332222,326600,331391.01,308,0
+BRK-A.US,D,20181108,000000,331400,335109.08,330980,333200,354,0
+BRK-A.US,D,20181109,000000,331840,331940,327510,329664.88,139,0
+BRK-A.US,D,20181112,000000,328930,329065,322980,323040,177,0
+BRK-A.US,D,20181113,000000,323105,328408,323105,326700,345,0
+BRK-A.US,D,20181114,000000,329080,330450,321000,323700.05,257,0
+BRK-A.US,D,20181115,000000,322770,326300,318120,326300,229,0
+BRK-A.US,D,20181116,000000,326000,330525.6,323800,328350,198,0
+BRK-A.US,D,20181119,000000,327000,327025,322960,326706,173,0
+BRK-A.US,D,20181120,000000,322710,323010,315623,315970,374,0
+BRK-A.US,D,20181121,000000,316300,320395.62,316000,316300.69,131,0
+BRK-A.US,D,20181123,000000,315000,315000,310340,310340,108,0
+BRK-A.US,D,20181126,000000,313700,316430,313135,316040,217,0
+BRK-A.US,D,20181127,000000,315420,319100,315420,318696,244,0
+BRK-A.US,D,20181128,000000,319150,326450,318745.03,325000,452,0
+BRK-A.US,D,20181129,000000,324750,328900.03,324200,326481,376,0
+BRK-A.US,D,20181130,000000,325125,328550,325125,326000,240,0
+BRK-A.US,D,20181203,000000,331500,335041,328580,330921,387,0
+BRK-A.US,D,20181204,000000,330200,330200,314929.48,315000,563,0
+BRK-A.US,D,20181206,000000,310550,312150,304500,311999.9,616,0
+BRK-A.US,D,20181207,000000,313250,316280,305850,307674,272,0
+BRK-A.US,D,20181210,000000,306200,306990,298101,304600,510,0
+BRK-A.US,D,20181211,000000,309499,310697.23,301233.89,303226,254,0
+BRK-A.US,D,20181212,000000,308000,308271.77,303400,303600,261,0
+BRK-A.US,D,20181213,000000,303700,304954.94,302310,303750,493,0
+BRK-A.US,D,20181214,000000,301554,302405.61,299440,300320,831,0
+BRK-A.US,D,20181217,000000,299120,303150,296000,297000,516,0
+BRK-A.US,D,20181218,000000,299030,300540,292524.44,294500,775,0
+BRK-A.US,D,20181219,000000,295000,301000,290627.05,293040.01,499,0
+BRK-A.US,D,20181220,000000,290425,292975.22,287485,290100,663,0
+BRK-A.US,D,20181221,000000,290000.01,296100,287800.13,288000.05,532,0
+BRK-A.US,D,20181224,000000,288000,288000,281000,282640,449,0
+BRK-A.US,D,20181226,000000,283250,296745,279410,294850.05,490,0
+BRK-A.US,D,20181227,000000,293000,299800,288000,298500,571,0
+BRK-A.US,D,20181228,000000,300005,306900,300005,302600,541,0
+BRK-A.US,D,20181231,000000,306000,307479.33,301618.27,306000,270,0
+BRK-A.US,D,20190102,000000,302000.01,306255.2,301880,304057,354,0
+BRK-A.US,D,20190103,000000,300000,300000,286650,287000.05,692,0
+BRK-A.US,D,20190104,000000,292714.99,295404,290755,292500,839,0
+BRK-A.US,D,20190107,000000,294499.99,297170,292970,295399.9,562,0
+BRK-A.US,D,20190108,000000,299059.9,299059.9,292178.82,294300.01,323,0
+BRK-A.US,D,20190109,000000,295990.01,296250,292600,294560,268,0
+BRK-A.US,D,20190110,000000,293600,296724.82,292815,295159.87,348,0
+BRK-A.US,D,20190111,000000,293750,294300,292000,293980,509,0
+BRK-A.US,D,20190114,000000,291750,294630.82,291650,292371,479,0
+BRK-A.US,D,20190115,000000,294180,295879.82,293009.45,295000,452,0
+BRK-A.US,D,20190116,000000,296300,299300,295811,295811,726,0
+BRK-A.US,D,20190117,000000,297000,299075,294970,297547,200,0
+BRK-A.US,D,20190118,000000,301397.5,306725,300603,306500.1,391,0
+BRK-A.US,D,20190122,000000,305000,307305,298794.45,300531,253,0
+BRK-A.US,D,20190123,000000,300725,301850,298000,301835,186,0
+BRK-A.US,D,20190124,000000,300035,302100,299740,301680,239,0
+BRK-A.US,D,20190125,000000,304561,306950,303265,303531,248,0
+BRK-A.US,D,20190128,000000,301900,302240,299850,301000.11,376,0
+BRK-A.US,D,20190129,000000,300880,303014.45,300745,303000,216,0
+BRK-A.US,D,20190130,000000,305899.99,311145,304800,309180,318,0
+BRK-A.US,D,20190131,000000,307540,311890,306194.74,311500,477,0
+BRK-A.US,D,20190201,000000,310005,313960,309965,313875.38,378,0
+BRK-A.US,D,20190204,000000,313650,313650,310470,312000,310,0
+BRK-A.US,D,20190205,000000,312550,313000,310155.01,310700,364,0
+BRK-A.US,D,20190206,000000,310000,310449,307780,308810,118,0
+BRK-A.US,D,20190207,000000,307000,307150,301100,302812.5,241,0
+BRK-A.US,D,20190208,000000,301000,301390,297381,300771,241,0
+BRK-A.US,D,20190211,000000,302375,304930,302350,304884,169,0
+BRK-A.US,D,20190212,000000,307899.99,310000,307655,309260,207,0
+BRK-A.US,D,20190213,000000,309650,312140,308025.01,308320,427,0
+BRK-A.US,D,20190214,000000,306895,306895,302585,303890,220,0
+BRK-A.US,D,20190215,000000,307000,308320,305850,308139,231,0
+BRK-A.US,D,20190219,000000,307820,309350.05,307295,307315,216,0
+BRK-A.US,D,20190220,000000,308375,309500,307500,309500,95,0
+BRK-A.US,D,20190221,000000,308992,309800,306535,307925,182,0
+BRK-A.US,D,20190222,000000,305434,305434,300000,302000,405,0
+BRK-A.US,D,20190225,000000,303050,307500,302000,303300,321,0
+BRK-A.US,D,20190226,000000,303899.99,303899.99,302000,302500,183,0
+BRK-A.US,D,20190227,000000,302500,303503.03,302100,303000,284,0
+BRK-A.US,D,20190228,000000,303605,303710,301999.99,302200,208,0
+BRK-A.US,D,20190301,000000,304520,306415.72,302999.94,304859.5,211,0
+BRK-A.US,D,20190304,000000,304900,307315.23,301200,303400,293,0
+BRK-A.US,D,20190305,000000,302825,303100,301300,302600,179,0
+BRK-A.US,D,20190306,000000,302300,303547.75,301200,301375,141,0
+BRK-A.US,D,20190307,000000,300800,301000,297500,299050,269,0
+BRK-A.US,D,20190308,000000,297000,299160.97,295900,299000,241,0
+BRK-A.US,D,20190311,000000,300000,303450.97,300000,303279,203,0
+BRK-A.US,D,20190312,000000,304200,305540,303725,304235,243,0
+BRK-A.US,D,20190313,000000,304500,308026,304355,306300,357,0
+BRK-A.US,D,20190314,000000,305360,306555.14,304300,305350,144,0
+BRK-A.US,D,20190315,000000,306440,309170.55,306000,307250,332,0
+BRK-A.US,D,20190318,000000,308140,310393.79,308140,309996,256,0
+BRK-A.US,D,20190319,000000,311100,311299,307100,307900,237,0
+BRK-A.US,D,20190320,000000,307900,307922.49,304850,305505,217,0
+BRK-A.US,D,20190321,000000,304000,307120,303390.49,307120,169,0
+BRK-A.US,D,20190322,000000,305940,305940,300717.49,301225,311,0
+BRK-A.US,D,20190325,000000,301227,303410,297900,299380,320,0
+BRK-A.US,D,20190326,000000,301425,302018.39,298500,300961.01,210,0
+BRK-A.US,D,20190327,000000,300851,301480.74,297900,299764,259,0
+BRK-A.US,D,20190328,000000,300049.7,301249.95,298400,301249.95,203,0
+BRK-A.US,D,20190329,000000,302500,302579,300152,301215,460,0
+BRK-A.US,D,20190401,000000,302800,307930,302800,307800,361,0
+BRK-A.US,D,20190402,000000,307000,307900,305416.86,306000,248,0
+BRK-A.US,D,20190403,000000,308000,308240,304600,305750,201,0
+BRK-A.US,D,20190404,000000,305250,307385,305100,306460.95,266,0
+BRK-A.US,D,20190405,000000,305495.01,308375,305495.01,307776,347,0
+BRK-A.US,D,20190408,000000,307674,308598,306185,307461,128,0
+BRK-A.US,D,20190409,000000,306820,307380,305600,307380,123,0
+BRK-A.US,D,20190410,000000,307700,307700,305600,307000,180,0
+BRK-A.US,D,20190411,000000,308074,310500,306899,309875,183,0
+BRK-A.US,D,20190412,000000,311000,317226.01,311000,314250,214,0
+BRK-A.US,D,20190415,000000,315000,315345,311570,314500,182,0
+BRK-A.US,D,20190416,000000,315000,317500,315000,317500,140,0
+BRK-A.US,D,20190417,000000,318000,318519,314694,316040,127,0
+BRK-A.US,D,20190418,000000,316620,317003,314610,315330,91,0
+BRK-A.US,D,20190422,000000,313800.01,315309.96,313460,314100,103,0
+BRK-A.US,D,20190423,000000,313865,317730,313755.58,317684,153,0
+BRK-A.US,D,20190424,000000,317025,317702.8,315560.52,316000,230,0
+BRK-A.US,D,20190425,000000,314900,319015,314295,318500,257,0
+BRK-A.US,D,20190426,000000,318505.01,321493.84,318420,321000,386,0
+BRK-A.US,D,20190429,000000,322000,325844.93,322000,324921,396,0
+BRK-A.US,D,20190430,000000,325000,325614.99,322294.35,325080.01,204,0
+BRK-A.US,D,20190501,000000,325700,328012.74,324925.72,325900,272,0
+BRK-A.US,D,20190502,000000,325000,326557.34,322860.74,324214,200,0
+BRK-A.US,D,20190503,000000,326000,328555,325385,327765.61,247,0
+BRK-A.US,D,20190506,000000,322100,322250,317390,320000,609,0
+BRK-A.US,D,20190507,000000,316399.9,317754.98,312000,315119.99,657,0
+BRK-A.US,D,20190508,000000,314899.99,324000,312500.01,314750,412,0
+BRK-A.US,D,20190509,000000,313500,314890,308325,314400,415,0
+BRK-A.US,D,20190510,000000,310850,315910,308601,315500,408,0
+BRK-A.US,D,20190513,000000,309750,311000,308360,308360,494,0
+BRK-A.US,D,20190514,000000,310100,312080.93,306666,306850.01,308,0
+BRK-A.US,D,20190515,000000,306000,307595.43,303475,305580,234,0
+BRK-A.US,D,20190516,000000,308000,311000,307690,307936,161,0
+BRK-A.US,D,20190517,000000,305450,309023.09,305150,306355,134,0
+BRK-A.US,D,20190520,000000,305100,305975,304138,305362,112,0
+BRK-A.US,D,20190521,000000,306000,307480.76,305400,306225,164,0
+BRK-A.US,D,20190522,000000,305234,306355,304188,304300,122,0
+BRK-A.US,D,20190523,000000,303000,304200,300593.39,304115,420,0
+BRK-A.US,D,20190524,000000,304540,305000,302850,303000,131,0
+BRK-A.US,D,20190528,000000,304350,304499.99,301000,301050.01,265,0
+BRK-A.US,D,20190529,000000,300100,300809.99,298070,299860,393,0
+BRK-A.US,D,20190530,000000,300025,301662,300025,300877,188,0
+BRK-A.US,D,20190531,000000,298000,299339,296800,297060,253,0
+BRK-A.US,D,20190603,000000,297000,299775,296622.75,299742,271,0
+BRK-A.US,D,20190604,000000,301790,304000,301500,304000,205,0
+BRK-A.US,D,20190605,000000,305300,306542.75,303400,306400,162,0
+BRK-A.US,D,20190606,000000,305800,308565.96,305200,307900,406,0
+BRK-A.US,D,20190607,000000,309999.9,310500,308940.24,309265,253,0
+BRK-A.US,D,20190610,000000,310460.01,312500,310280.01,311524,199,0
+BRK-A.US,D,20190611,000000,313190,313600,309315.19,310238,163,0
+BRK-A.US,D,20190612,000000,309250,310085.5,306465,307195.5,197,0
+BRK-A.US,D,20190613,000000,307000,308550,306795,307445,154,0
+BRK-A.US,D,20190614,000000,306695,308800,306320,308206,100,0
+BRK-A.US,D,20190617,000000,308206,308206,305000,305480,133,0
+BRK-A.US,D,20190618,000000,306914.87,309800,306410.01,308884.62,278,0
+BRK-A.US,D,20190619,000000,309740,312450,309550,310966,270,0
+BRK-A.US,D,20190620,000000,312600,313000,309120.11,312900,305,0
+BRK-A.US,D,20190621,000000,311378,313100,309000,309000,287,0
+BRK-A.US,D,20190624,000000,309000,311300,309000,310650,154,0
+BRK-A.US,D,20190625,000000,310500,312700,309513,312700,337,0
+BRK-A.US,D,20190626,000000,312385,315000,312350,312705,223,0
+BRK-A.US,D,20190627,000000,313200,318750,313200,318285,385,0
+BRK-A.US,D,20190628,000000,319400,319960,317106.67,318350,260,0
+BRK-A.US,D,20190701,000000,321032.25,322700,319943,321891,433,0
+BRK-A.US,D,20190702,000000,320600.01,323250,320413,321515,188,0
+BRK-A.US,D,20190703,000000,321815.01,322900,319119.59,322900,156,0
+BRK-A.US,D,20190705,000000,322600,323642,320918,323149,190,0
+BRK-A.US,D,20190708,000000,321400,323567,320974,322451,129,0
+BRK-A.US,D,20190709,000000,321000,322347,319500,322200,128,0
+BRK-A.US,D,20190710,000000,322500,324711,320591,320591,212,0
+BRK-A.US,D,20190711,000000,320905,321882.9,319453,319837,396,0
+BRK-A.US,D,20190712,000000,319750.05,321093,318832.17,321093,120,0
+BRK-A.US,D,20190715,000000,321499.99,321499.99,319455,320300,143,0
+BRK-A.US,D,20190716,000000,321040,322300,319250,319273,205,0
+BRK-A.US,D,20190717,000000,318325,318500,311115,311600,460,0
+BRK-A.US,D,20190718,000000,310770,313594.99,310770,312003,554,0
+BRK-A.US,D,20190719,000000,312600,312875,309200,309217.5,270,0
+BRK-A.US,D,20190722,000000,308500,309500,306623,307135,348,0
+BRK-A.US,D,20190723,000000,309192,309850,307600,309340,330,0
+BRK-A.US,D,20190724,000000,308750,312000,308675,312000,203,0
+BRK-A.US,D,20190725,000000,312000,312290,309980,310750,202,0
+BRK-A.US,D,20190726,000000,310976.71,315000,310274.51,315000,209,0
+BRK-A.US,D,20190729,000000,314833,314833,312977.24,313529,182,0
+BRK-A.US,D,20190730,000000,311650,312822,310805,312430,202,0
+BRK-A.US,D,20190731,000000,311999.9,314390.01,308666,308666,174,0
+BRK-A.US,D,20190801,000000,310250,311000,303200,303660,270,0
+BRK-A.US,D,20190802,000000,304170,306960,300132.25,306000,238,0
+BRK-A.US,D,20190805,000000,300150,302490,297500,297785,509,0
+BRK-A.US,D,20190806,000000,300000,316000,298255,302325,289,0
+BRK-A.US,D,20190807,000000,298000.05,300195.59,294510.58,299182.25,299,0
+BRK-A.US,D,20190808,000000,299700,302409,298700,301905,228,0
+BRK-A.US,D,20190809,000000,301000,301910,298110,300435,267,0
+BRK-A.US,D,20190812,000000,297850,300672.75,297000,297542,107,0
+BRK-A.US,D,20190813,000000,297799,302828,297250,299510,216,0
+BRK-A.US,D,20190814,000000,296100,296850,295000,295000,237,0
+BRK-A.US,D,20190815,000000,296600,299500,296075.6,298066.9,193,0
+BRK-A.US,D,20190816,000000,300260,301742.75,298687.25,300555,145,0
+BRK-A.US,D,20190819,000000,305000,305000,301055,301414.01,188,0
+BRK-A.US,D,20190820,000000,300700,301044.52,297505,297505,144,0
+BRK-A.US,D,20190821,000000,298700,300100,298567.25,299305,274,0
+BRK-A.US,D,20190822,000000,300000,302801.5,300000,302260,277,0
+BRK-A.US,D,20190823,000000,300200,301200,295405,296922,512,0
+BRK-A.US,D,20190826,000000,298100,300899,297540,300899,230,0
+BRK-A.US,D,20190827,000000,300821,302000,298000,298420,167,0
+BRK-A.US,D,20190828,000000,297954.99,301300,297387.25,300990,166,0
+BRK-A.US,D,20190829,000000,303400,305975,303100,305039.94,251,0
+BRK-A.US,D,20190830,000000,306750,306829,303078,303078,239,0
+BRK-A.US,D,20190903,000000,302199.99,302919.79,300731.42,301356,211,0
+BRK-A.US,D,20190904,000000,304200,304418.99,302500,303300.01,100,0
+BRK-A.US,D,20190905,000000,306000,309200,306000,306066,223,0
+BRK-A.US,D,20190906,000000,307250,307775.28,306000,307260,181,0
+BRK-A.US,D,20190909,000000,308799,311625.99,308799,309701.05,241,0
+BRK-A.US,D,20190910,000000,311100,312300,309400,311950.05,265,0
+BRK-A.US,D,20190911,000000,312250,316500,311575,316230,423,0
+BRK-A.US,D,20190912,000000,316970,319200,316675,317182,485,0
+BRK-A.US,D,20190913,000000,318999.99,321833,318400,320850,397,0
+BRK-A.US,D,20190916,000000,318101,318101,315344.93,315807,142,0
+BRK-A.US,D,20190917,000000,315807,316666,313220,315744,150,0
+BRK-A.US,D,20190918,000000,313950,317030,313950,317030,192,0
+BRK-A.US,D,20190919,000000,316400,317100,313500,315000,120,0
+BRK-A.US,D,20190920,000000,315000,315000,311500,313700,394,0
+BRK-A.US,D,20190923,000000,311150,313235,309971.04,313225,195,0
+BRK-A.US,D,20190924,000000,312000.01,313423,308885.01,310356,247,0
+BRK-A.US,D,20190925,000000,309750,312330,309700,311906,142,0
+BRK-A.US,D,20190926,000000,311906,311906,309671.02,310250.01,332,0
+BRK-A.US,D,20190927,000000,311880,312325,310055.03,311450,141,0
+BRK-A.US,D,20190930,000000,311450,312970,311390,311832,173,0
+BRK-A.US,D,20191001,000000,313099.99,314604.99,309830,310005,162,0
+BRK-A.US,D,20191002,000000,308600,308600,303665,305090,711,0
+BRK-A.US,D,20191003,000000,304585,307600,302260.01,307250,567,0
+BRK-A.US,D,20191004,000000,307887,312524,307887,312524,156,0
+BRK-A.US,D,20191007,000000,311000,312360,309555,310720,143,0
+BRK-A.US,D,20191008,000000,309400,309400,306040.01,306538.99,368,0
+BRK-A.US,D,20191009,000000,307660.01,310814.99,307133,310000.01,229,0
+BRK-A.US,D,20191010,000000,309700,312120,309540,309974,180,0
+BRK-A.US,D,20191011,000000,313270,315000,312120,312500,444,0
+BRK-A.US,D,20191014,000000,311700,311970.54,310500,311640,106,0
+BRK-A.US,D,20191015,000000,311582.72,315287,311567,314250,343,0
+BRK-A.US,D,20191016,000000,312725,314925,312725,313850,208,0
+BRK-A.US,D,20191017,000000,313640,314900,312970,313200,151,0
+BRK-A.US,D,20191018,000000,312807,314400,312595.06,313270,182,0
+BRK-A.US,D,20191021,000000,315275,317133,315275,317040,254,0
+BRK-A.US,D,20191022,000000,316300,317867,315888,316180,117,0
+BRK-A.US,D,20191023,000000,316000,316560,314398,316560,270,0
+BRK-A.US,D,20191024,000000,315250,316855,314619,315475,429,0
+BRK-A.US,D,20191025,000000,315250,318418.99,315250,317495,353,0
+BRK-A.US,D,20191028,000000,318000,319923,318000,319055.1,440,0
+BRK-A.US,D,20191029,000000,318200,319772,318000,319423,466,0
+BRK-A.US,D,20191030,000000,318735,320015.06,317490,320000,399,0
+BRK-A.US,D,20191031,000000,319819.05,320500,317310.01,318939,541,0
+BRK-A.US,D,20191101,000000,320250,324850,320000,323400,531,0
+BRK-A.US,D,20191104,000000,326850,327867,325523,326800,325,0
+BRK-A.US,D,20191105,000000,328000,332500,327500,331500,783,0
+BRK-A.US,D,20191106,000000,331000,333000,330500,332855,379,0
+BRK-A.US,D,20191107,000000,333720,335000,332600,333860,481,0
+BRK-A.US,D,20191108,000000,333225,333233.79,329975,331526,197,0
+BRK-A.US,D,20191111,000000,330380,331650,330380,330986,119,0
+BRK-A.US,D,20191112,000000,331850,333170.59,330950.08,331106,135,0
+BRK-A.US,D,20191113,000000,329150,330025,328239.99,329402,183,0
+BRK-A.US,D,20191114,000000,329500,329891.99,327119.89,329302,166,0
+BRK-A.US,D,20191115,000000,329400,330269.08,328455,329405,318,0
+BRK-A.US,D,20191118,000000,330000.05,330499.99,327800,329225,248,0
+BRK-A.US,D,20191119,000000,329860,329900,328315,328601,251,0
+BRK-A.US,D,20191120,000000,327600,327769.99,324200,326712,291,0
+BRK-A.US,D,20191121,000000,326000.01,326703,324580.1,325102,217,0
+BRK-A.US,D,20191122,000000,325695,326975,325305.46,326962,144,0
+BRK-A.US,D,20191125,000000,328000,328900,327521.31,328301,188,0
+BRK-A.US,D,20191126,000000,328301,328794,326780.13,328402,186,0
+BRK-A.US,D,20191127,000000,328875,330910,327720.29,330684.81,288,0
+BRK-A.US,D,20191129,000000,330424.32,330879.7,329705,330495.11,345,0
+BRK-A.US,D,20191202,000000,330802.15,332007.5,330373.74,330609,285,0
+BRK-A.US,D,20191203,000000,327600,328000,324900,327539,200,0
+BRK-A.US,D,20191204,000000,327340.01,328100,326780.01,327501.01,173,0
+BRK-A.US,D,20191205,000000,328199.99,329799,327500,329799,153,0
+BRK-A.US,D,20191206,000000,332870,334459.98,332600,333640,363,0
+BRK-A.US,D,20191209,000000,333640,334998,331770,331904,189,0
+BRK-A.US,D,20191210,000000,331904,333004.68,330670.01,332120,462,0
+BRK-A.US,D,20191211,000000,331424,333900,331424,333600,277,0
+BRK-A.US,D,20191212,000000,334330,339769.58,334330,338800,628,0
+BRK-A.US,D,20191213,000000,337754,339704.44,336000,338080.1,209,0
+BRK-A.US,D,20191216,000000,339850,341784.99,339312.64,340380,324,0
+BRK-A.US,D,20191217,000000,340807.25,342250,339000,339000,274,0
+BRK-A.US,D,20191218,000000,340250,340646,337400,337500,247,0
+BRK-A.US,D,20191219,000000,337320,338498.69,336065,337491,459,0
+BRK-A.US,D,20191220,000000,340219,341754.84,338567.25,339850,305,0
+BRK-A.US,D,20191223,000000,339000,339850,337632.5,338045,215,0
+BRK-A.US,D,20191224,000000,337920,338389.9,337649,338389.9,77,0
+BRK-A.US,D,20191226,000000,339725,339725,338439,339650,142,0
+BRK-A.US,D,20191227,000000,339600,340550,338340,338920.02,164,0
+BRK-A.US,D,20191230,000000,339000,339960,337025.05,338750,333,0
+BRK-A.US,D,20191231,000000,338750,340000,337920,339590,142,0
+BRK-A.US,D,20200102,000000,341150,342261,340065,342261,408,0
+BRK-A.US,D,20200103,000000,338107.24,341040,337755,339155,222,0
+BRK-A.US,D,20200106,000000,337750,340340,337100,340210,275,0
+BRK-A.US,D,20200107,000000,340000,340000,338200,338901,279,0
+BRK-A.US,D,20200108,000000,339450,341580,338850,339188,192,0
+BRK-A.US,D,20200109,000000,341100,343263,340800,343263,278,0
+BRK-A.US,D,20200110,000000,342796,342850,340000,340185,144,0
+BRK-A.US,D,20200113,000000,340600.09,342855,339560.01,342855,205,0
+BRK-A.US,D,20200114,000000,341101,342500,340489.99,340706,162,0
+BRK-A.US,D,20200115,000000,340450,342950,340450,342550,125,0
+BRK-A.US,D,20200116,000000,343155,345000,342805.51,344505,204,0
+BRK-A.US,D,20200117,000000,345000,347400,344550.01,344970,229,0
+BRK-A.US,D,20200121,000000,345000,346699.99,342185,342650,277,0
+BRK-A.US,D,20200122,000000,343100,345500,342680,344700,244,0
+BRK-A.US,D,20200123,000000,343596,344600,341150,344414,200,0
+BRK-A.US,D,20200124,000000,342850,343520,339139.18,340199.05,294,0
+BRK-A.US,D,20200127,000000,334450,335450,332000,333621,515,0
+BRK-A.US,D,20200128,000000,335600,338000,335031.95,336000.01,232,0
+BRK-A.US,D,20200129,000000,336250,339400,336250,336476.01,143,0
+BRK-A.US,D,20200130,000000,334619.99,342000,334360,342000,227,0
+BRK-A.US,D,20200131,000000,339855,339855,335120.02,335996.01,294,0
+BRK-A.US,D,20200203,000000,338160,339450,334580,334860.01,194,0
+BRK-A.US,D,20200204,000000,339220,340295.67,337280,337421,220,0
+BRK-A.US,D,20200205,000000,340399.99,342909.84,340359.38,342615,341,0
+BRK-A.US,D,20200206,000000,344290,345000,343070,344081,185,0
+BRK-A.US,D,20200207,000000,342000,342775,340345,340900,180,0
+BRK-A.US,D,20200210,000000,340904,341078.01,338000,340361,180,0
+BRK-A.US,D,20200211,000000,342350,342350,340461.05,340780,151,0
+BRK-A.US,D,20200212,000000,341900,343146.05,340403.53,341000,210,0
+BRK-A.US,D,20200213,000000,340500,341047.71,338500,338500,255,0
+BRK-A.US,D,20200214,000000,339487.5,340600,338437.49,340223.94,121,0
+BRK-A.US,D,20200218,000000,340223.94,341000,338000,339745,198,0
+BRK-A.US,D,20200219,000000,340655.75,344427.75,340317,344000,258,0
+BRK-A.US,D,20200220,000000,343750,344642.35,340965.01,342122,287,0
+BRK-A.US,D,20200221,000000,341850,344975,340600,343449,204,0
+BRK-A.US,D,20200224,000000,334999.99,336162.67,330940,333190,739,0
+BRK-A.US,D,20200225,000000,333195.07,335000,325900,328000,551,0
+BRK-A.US,D,20200226,000000,328200,330602.75,324301,324301,393,0
+BRK-A.US,D,20200227,000000,320480,322291.99,312501,312619,549,0
+BRK-A.US,D,20200228,000000,304200,310337,300750.02,309096,709,0
+BRK-A.US,D,20200302,000000,314000,327937,308100,324500,485,0
+BRK-A.US,D,20200303,000000,324000,327000,310000,313914,427,0
+BRK-A.US,D,20200304,000000,321000,327246,314607.24,326125,352,0
+BRK-A.US,D,20200305,000000,318605,318605,311250.08,315000,384,0
+BRK-A.US,D,20200306,000000,309000,311257.76,304767.24,310894,459,0
+BRK-A.US,D,20200309,000000,292300,298670.01,290000,290005,1057,0
+BRK-A.US,D,20200310,000000,301950,304199,293500,303561,748,0
+BRK-A.US,D,20200311,000000,296100,297472.99,290400,292130,563,0
+BRK-A.US,D,20200312,000000,276550,282000,266799.99,272000,1861,0
+BRK-A.US,D,20200313,000000,283499.99,295972,270210,289000,1075,0
+BRK-A.US,D,20200316,000000,260000.26,283480,260000,268000,722,0
+BRK-A.US,D,20200317,000000,275000,280619.13,268000,280248,1225,0
+BRK-A.US,D,20200318,000000,266000.05,270873.99,251101,256300,1463,0
+BRK-A.US,D,20200319,000000,251100,264440,250000,261690,1116,0
+BRK-A.US,D,20200320,000000,265000,265000,251000,257346,1217,0
+BRK-A.US,D,20200323,000000,249000,250000,239440,240000,1297,0
+BRK-A.US,D,20200324,000000,255225.5,268500,254500,267090,1220,0
+BRK-A.US,D,20200325,000000,269200,283325,262710,270759,957,0
+BRK-A.US,D,20200326,000000,270800,277162.74,269500,276095,757,0
+BRK-A.US,D,20200327,000000,267600,276362.75,265337.33,268126,599,0
+BRK-A.US,D,20200330,000000,269410,276000,267020.47,274021,423,0
+BRK-A.US,D,20200331,000000,272635.5,279140,270845.27,272000,506,0
+BRK-A.US,D,20200401,000000,265900,267850,261180,261250,892,0
+BRK-A.US,D,20200402,000000,262130.95,271475,261894.99,271475,897,0
+BRK-A.US,D,20200403,000000,268700,270204.9,263242.02,267954,293,0
+BRK-A.US,D,20200406,000000,273001,279500,271444.01,277260,611,0
+BRK-A.US,D,20200407,000000,285010,287000,276700,276700,700,0
+BRK-A.US,D,20200408,000000,280850,287000,278280.01,286999,410,0
+BRK-A.US,D,20200409,000000,290950,295764.67,287220,290500,562,0
+BRK-A.US,D,20200413,000000,290950.01,290950.01,279060,282800,565,0
+BRK-A.US,D,20200414,000000,291400,291533.33,286392.75,289730.26,672,0
+BRK-A.US,D,20200415,000000,284500,284500,281201.01,283750,562,0
+BRK-A.US,D,20200416,000000,283750,283750.99,278800,282281.99,779,0
+BRK-A.US,D,20200417,000000,289585.01,289585.01,283600,284400,819,0
+BRK-A.US,D,20200420,000000,282200,283800,281000,282800,721,0
+BRK-A.US,D,20200421,000000,275950,278609.91,275000,275750,650,0
+BRK-A.US,D,20200422,000000,280000,280888,278000.08,279660,685,0
+BRK-A.US,D,20200423,000000,280000,280888,277267.65,278750,586,0
+BRK-A.US,D,20200424,000000,280100,280130,276601.5,279460,543,0
+BRK-A.US,D,20200427,000000,280910.95,284039,279855,281264,764,0
+BRK-A.US,D,20200428,000000,285400,286479.91,280600,280600,572,0
+BRK-A.US,D,20200429,000000,286400,288888,283800,284749,773,0
+BRK-A.US,D,20200430,000000,283200,284452.5,280280,281700,486,0
+BRK-A.US,D,20200501,000000,278121,278710,272520,273975,571,0
+BRK-A.US,D,20200504,000000,270000,270000,265000,267080,612,0
+BRK-A.US,D,20200505,000000,269999,270000,264280,264280,457,0
+BRK-A.US,D,20200506,000000,265000,266400,259100,259100,510,0
+BRK-A.US,D,20200507,000000,260110,263710,260110,260750,369,0
+BRK-A.US,D,20200508,000000,264565.95,266105,261990,265280,302,0
+BRK-A.US,D,20200511,000000,264320.01,264397.74,260901,261601.17,437,0
+BRK-A.US,D,20200512,000000,263399.99,263800,260000,260000,304,0
+BRK-A.US,D,20200513,000000,259499,259499,255000,255715,586,0
+BRK-A.US,D,20200514,000000,254000,257261.99,250926.02,256230,388,0
+BRK-A.US,D,20200515,000000,254585.95,256100,252801.23,253500.75,262,0
+BRK-A.US,D,20200518,000000,260000,265002,258510.55,262900,618,0
+BRK-A.US,D,20200519,000000,260800,262200,258700,258700,285,0
+BRK-A.US,D,20200520,000000,261880,265130,261500,264100,249,0
+BRK-A.US,D,20200521,000000,264200,264929.99,261640.57,261906,310,0
+BRK-A.US,D,20200522,000000,262000,263094,259990,263094,258,0
+BRK-A.US,D,20200526,000000,269900,272499.99,268095,270330,558,0
+BRK-A.US,D,20200527,000000,276755,278999.68,275850,278495,486,0
+BRK-A.US,D,20200528,000000,280899,280899,276000,277035,396,0
+BRK-A.US,D,20200529,000000,275000,278640,273850,278640,358,0
+BRK-A.US,D,20200601,000000,278167,278167,275000,275600,303,0
+BRK-A.US,D,20200602,000000,275601,279410,275601,278560,353,0
+BRK-A.US,D,20200603,000000,283100,287369.99,281800,286090,440,0
+BRK-A.US,D,20200604,000000,285804,288000,284377.33,287878,315,0
+BRK-A.US,D,20200605,000000,294505,302095.06,294200,300920,634,0
+BRK-A.US,D,20200608,000000,303594,304990.01,299400,302235,605,0
+BRK-A.US,D,20200609,000000,295440.01,298220,293799.06,293955,412,0
+BRK-A.US,D,20200610,000000,293500,294492.99,287200,287200,400,0
+BRK-A.US,D,20200611,000000,277750,280279.99,267000,267729,910,0
+BRK-A.US,D,20200612,000000,275730,276800,267592.51,271515,644,0
+BRK-A.US,D,20200615,000000,266400,272530,264030,271956,812,0
+BRK-A.US,D,20200616,000000,279945,279945,270000,273480,945,0
+BRK-A.US,D,20200617,000000,274849,275000,270870.06,275000,821,0
+BRK-A.US,D,20200618,000000,270500,273000,269300,273000,756,0
+BRK-A.US,D,20200619,000000,274160,274429,268807.26,271600,912,0
+BRK-A.US,D,20200622,000000,269047.25,271999.9,268200,271999.9,851,0
+BRK-A.US,D,20200623,000000,272750,273789.83,271115,272700,884,0
+BRK-A.US,D,20200624,000000,269800,269800,266200,266440,729,0
+BRK-A.US,D,20200625,000000,265000.01,269678.28,264611.06,267840.02,410,0
+BRK-A.US,D,20200626,000000,267500,268108.59,262700,263400,791,0
+BRK-A.US,D,20200629,000000,264320,265802.76,263600,265219,385,0
+BRK-A.US,D,20200630,000000,265400,268599.99,265067.25,267300,522,0
+BRK-A.US,D,20200701,000000,267600,270500,266356.59,267020,386,0
+BRK-A.US,D,20200702,000000,270800,271500,267420.01,267551,470,0
+BRK-A.US,D,20200706,000000,274180,275080,272600,274050.01,548,0
+BRK-A.US,D,20200707,000000,272830,273870,271057.26,271640,406,0
+BRK-A.US,D,20200708,000000,271000,273663.68,270075.9,271770,268,0
+BRK-A.US,D,20200709,000000,271770,272220,267307,268780,392,0
+BRK-A.US,D,20200710,000000,268237.5,274450,268000,273900,329,0
+BRK-A.US,D,20200713,000000,275540,278640,275100,276015,502,0
+BRK-A.US,D,20200714,000000,274000,285000,274000,284780,426,0
+BRK-A.US,D,20200715,000000,289500,289729.99,283619.99,285520,453,0
+BRK-A.US,D,20200716,000000,282560,287770,282560,286271.2,282,0
+BRK-A.US,D,20200717,000000,287540,288169.99,285972.25,286140,256,0
+BRK-A.US,D,20200720,000000,285400,286900,284450,285590,221,0
+BRK-A.US,D,20200721,000000,286720.95,290169.99,286600.01,288201,464,0
+BRK-A.US,D,20200722,000000,287000,288319,286210.58,287961,223,0
+BRK-A.US,D,20200723,000000,287961,290084.25,287435.84,289436,262,0
+BRK-A.US,D,20200724,000000,290684,294253.99,290521,291621,343,0
+BRK-A.US,D,20200727,000000,290590,290692,287850,288107.01,347,0
+BRK-A.US,D,20200728,000000,286000.01,291719.84,286000.01,290940,313,0
+BRK-A.US,D,20200729,000000,290940,294869.99,290940,294496,250,0
+BRK-A.US,D,20200730,000000,290335.05,291927,288610.49,291362.01,236,0
+BRK-A.US,D,20200731,000000,291750,293797.99,290150,293631,275,0
+BRK-A.US,D,20200803,000000,295000,301000,294510.01,298800,473,0
+BRK-A.US,D,20200804,000000,298000,300330,297470.01,300330,272,0
+BRK-A.US,D,20200805,000000,301871,306969.99,301200,305200,562,0
+BRK-A.US,D,20200806,000000,305000,308000,304820.07,307454.95,442,0
+BRK-A.US,D,20200807,000000,305681,314365,305681,314333.88,444,0
+BRK-A.US,D,20200810,000000,316820,319250,314240,318830,440,0
+BRK-A.US,D,20200811,000000,322500,323499.96,318500.01,319379.99,504,0
+BRK-A.US,D,20200812,000000,320255,321229,318800.57,319999.99,381,0
+BRK-A.US,D,20200813,000000,318500,319810,317470.58,318114,268,0
+BRK-A.US,D,20200814,000000,317300,318000,315402.25,316251,222,0
+BRK-A.US,D,20200817,000000,315139,315500,309747.01,310220,414,0
+BRK-A.US,D,20200818,000000,310910,314800,310700,313419,223,0
+BRK-A.US,D,20200819,000000,313745.01,315300,310412.01,310800.01,281,0
+BRK-A.US,D,20200820,000000,307376,310107.01,307376,309300,267,0
+BRK-A.US,D,20200821,000000,309000,312600.01,309000,311126,365,0
+BRK-A.US,D,20200824,000000,315100,320000,314501.03,318800,414,0
+BRK-A.US,D,20200825,000000,320300,321001,319534,319970.01,332,0
+BRK-A.US,D,20200826,000000,319599.9,323939.46,318900,322301,429,0
+BRK-A.US,D,20200827,000000,323700,327000,323700,325659,578,0
+BRK-A.US,D,20200828,000000,325950,328279.19,323570.01,327431,299,0
+BRK-A.US,D,20200831,000000,327500,329299.19,326900,327560,454,0
+BRK-A.US,D,20200901,000000,325500,327560,325335.6,327440,342,0
+BRK-A.US,D,20200902,000000,328175,333010,327507.17,332839.98,445,0
+BRK-A.US,D,20200903,000000,332849.99,334960,325522,327360,623,0
+BRK-A.US,D,20200904,000000,330000,332674.42,323364.01,327401,429,0
+BRK-A.US,D,20200908,000000,324940,328859.42,323430.58,327200,376,0
+BRK-A.US,D,20200909,000000,328500,332482,328175.01,329760,390,0
+BRK-A.US,D,20200910,000000,330200,331000,326156.01,327214,423,0
+BRK-A.US,D,20200911,000000,328240,328946.15,325607.01,327114.99,399,0
+BRK-A.US,D,20200914,000000,328430,332000,327520.59,329725,510,0
+BRK-A.US,D,20200915,000000,330545,332499.99,328015.59,328804,352,0
+BRK-A.US,D,20200916,000000,331000,333300.01,329312.01,329801,630,0
+BRK-A.US,D,20200917,000000,327000.01,328224.78,325234.17,326401,428,0
+BRK-A.US,D,20200918,000000,328299.94,331660,327000,327601,753,0
+BRK-A.US,D,20200921,000000,321265.58,323000,313580,319534,467,0
+BRK-A.US,D,20200922,000000,320500,321999.91,318016.99,320601,340,0
+BRK-A.US,D,20200923,000000,321485,322284.41,314540.01,314840,237,0
+BRK-A.US,D,20200924,000000,313202.75,315500,310643.91,313780,296,0
+BRK-A.US,D,20200925,000000,311450,316562,310591.03,315156,176,0
+BRK-A.US,D,20200928,000000,319900,323296.99,318702.01,320061,489,0
+BRK-A.US,D,20200929,000000,321900,321900,315200,315891,613,0
+BRK-A.US,D,20200930,000000,318800,320500,316491.29,320001,678,0
+BRK-A.US,D,20201001,000000,321219.01,321219.01,316202.51,318600,571,0
+BRK-A.US,D,20201002,000000,315415,320575,314612.25,317480,324,0
+BRK-A.US,D,20201005,000000,319707,321000,318202.25,319000,253,0
+BRK-A.US,D,20201006,000000,319000,320400,315100.01,315350,275,0
+BRK-A.US,D,20201007,000000,318999.99,322089,317602.26,319571,211,0
+BRK-A.US,D,20201008,000000,321125,323670,320447.26,323275,315,0
+BRK-A.US,D,20201009,000000,323709,324537.01,321687.26,323470,193,0
+BRK-A.US,D,20201012,000000,324650,326150,323377.75,324560,170,0
+BRK-A.US,D,20201013,000000,324000.01,324000.01,318400.01,318969,264,0
+BRK-A.US,D,20201014,000000,319087.75,319087.75,316080,316080,276,0
+BRK-A.US,D,20201015,000000,314750,318200,312980,317540,140,0
+BRK-A.US,D,20201016,000000,318999.99,320761.28,318217.01,318504,160,0
+BRK-A.US,D,20201019,000000,318819.05,318819.05,312945.11,313500,293,0
+BRK-A.US,D,20201020,000000,316184.05,317280,314620.95,315375,164,0
+BRK-A.US,D,20201021,000000,313500,317499.99,313450,315206,179,0
+BRK-A.US,D,20201022,000000,314680,317619,314380,317180,164,0
+BRK-A.US,D,20201023,000000,318672.25,320999,317990.58,319344.42,293,0
+BRK-A.US,D,20201026,000000,314850,315500,311100,312735,307,0
+BRK-A.US,D,20201027,000000,311630,313141.99,310540,310540,163,0
+BRK-A.US,D,20201028,000000,304720,305994.99,300090,301740,503,0
+BRK-A.US,D,20201029,000000,300420,304907,297817,303000,186,0
+BRK-A.US,D,20201030,000000,300060,303700,298805.94,302500.01,208,0
+BRK-A.US,D,20201102,000000,307499.9,309541.99,305242.01,306375,186,0
+BRK-A.US,D,20201103,000000,312300,314780,310000,310659,351,0
+BRK-A.US,D,20201104,000000,310194.42,315300,307830,309503,223,0
+BRK-A.US,D,20201105,000000,314269,316425.95,311283.92,311934,179,0
+BRK-A.US,D,20201106,000000,312250,315310,311917,313885,222,0
+BRK-A.US,D,20201109,000000,333000,337600,327033.49,330600,1059,0
+BRK-A.US,D,20201110,000000,333743.06,343000,331977.46,343000,619,0
+BRK-A.US,D,20201111,000000,342433,343705,338223.92,341260,433,0
+BRK-A.US,D,20201112,000000,337800,338339.17,335186.01,336811,276,0
+BRK-A.US,D,20201113,000000,338000,342269,338000,341754,272,0
+BRK-A.US,D,20201116,000000,345000.01,350000,344846.02,349540,731,0
+BRK-A.US,D,20201117,000000,347000,352500,345417,349546,616,0
+BRK-A.US,D,20201118,000000,351900,351900,345500,345591.99,336,0
+BRK-A.US,D,20201119,000000,343633.96,345000,341897,345000,210,0
+BRK-A.US,D,20201120,000000,343800,344849,340727.5,341339,226,0
+BRK-A.US,D,20201123,000000,343500.01,345732.75,342379.81,344415,270,0
+BRK-A.US,D,20201124,000000,349580,352450,347310.01,351101,414,0
+BRK-A.US,D,20201125,000000,350939,351000,348446.04,350395,271,0
+BRK-A.US,D,20201127,000000,350444,351039.99,346200,347401,163,0
+BRK-A.US,D,20201130,000000,346000,346299.4,342672.01,343688,192,0
+BRK-A.US,D,20201201,000000,346480,348271.99,344478.625,344735,177,0
+BRK-A.US,D,20201202,000000,344300,345929,342900,345880,277,0
+BRK-A.US,D,20201203,000000,345500,347300,343602.01,346689.99,217,0
+BRK-A.US,D,20201204,000000,347000,347999.99,345900,347000,649,0
+BRK-A.US,D,20201207,000000,344785,345500,342600,343539,648,0
+BRK-A.US,D,20201208,000000,341887.75,343190.58,340125.58,342281.01,308,0
+BRK-A.US,D,20201209,000000,342526,343000,340300.01,340501,275,0
+BRK-A.US,D,20201210,000000,339750,341941.99,339060.59,340500,283,0
+BRK-A.US,D,20201211,000000,338440,340414.93,337167.01,340064,221,0
+BRK-A.US,D,20201214,000000,342200,342200,334040.84,335400,357,0
+BRK-A.US,D,20201215,000000,336494,338919.99,334642.78,337154,454,0
+BRK-A.US,D,20201216,000000,337154,338559,333333,338500,664,0
+BRK-A.US,D,20201217,000000,335000.17,339804.1,333150,339804.1,865,0
+BRK-A.US,D,20201218,000000,338000,338468.26,333864.57,337899.99,706,0
+BRK-A.US,D,20201221,000000,333650,338419,333650,338419,547,0
+BRK-A.US,D,20201222,000000,335535,336615.01,334500,335779,505,0
+BRK-A.US,D,20201223,000000,336399.99,338532.75,336399.99,336700,442,0
+BRK-A.US,D,20201224,000000,337000,341000,337000,340262.25,205,0
+BRK-A.US,D,20201228,000000,342000,345250,341445,342601,485,0
+BRK-A.US,D,20201229,000000,345143.95,346677,343975.01,344820,285,0
+BRK-A.US,D,20201230,000000,344410,346110.65,343917.01,345095,178,0
+BRK-A.US,D,20201231,000000,344302.25,348500,343806.04,347815,265,0
+BRK-A.US,D,20210104,000000,347825,347825,340816.06,343525,390,0
+BRK-A.US,D,20210105,000000,343900,344714.99,340850,341820,319,0
+BRK-A.US,D,20210106,000000,343000,348999.99,342000,346189,915,0
+BRK-A.US,D,20210107,000000,347900,351000,347120.02,350089,320,0
+BRK-A.US,D,20210108,000000,350500,352039,348100,352039,243,0
+BRK-A.US,D,20210111,000000,348100,351140.67,348072.75,350050,166,0
+BRK-A.US,D,20210112,000000,350050,351250.24,348250,350460,192,0
+BRK-A.US,D,20210113,000000,349147,353194,348140.39,353194,278,0
+BRK-A.US,D,20210114,000000,353100,353697.53,351573.85,352801,126,0
+BRK-A.US,D,20210115,000000,350540,352500,348500,350320,281,0
+BRK-A.US,D,20210119,000000,351177.25,354837,348070,352473.99,339,0
+BRK-A.US,D,20210120,000000,351975,353349.99,350639.38,352801,308,0
+BRK-A.US,D,20210121,000000,354200,354834.57,352400,354000,518,0
+BRK-A.US,D,20210122,000000,351800,351800,349500,350620,304,0
+BRK-A.US,D,20210125,000000,349000,352084.99,347250,351900,421,0
+BRK-A.US,D,20210126,000000,350190.87,351800,349025,349200,220,0
+BRK-A.US,D,20210127,000000,346145,346645,341119,343450,458,0
+BRK-A.US,D,20210128,000000,344340,351976.09,344340,348220.01,443,0
+BRK-A.US,D,20210129,000000,344749,346355,343000,344100,257,0
+BRK-A.US,D,20210201,000000,345000,346944.99,344250,346175,289,0
+BRK-A.US,D,20210202,000000,348300,352000,348300,350201,424,0
+BRK-A.US,D,20210203,000000,350200,351085.83,349250,350701,156,0
+BRK-A.US,D,20210204,000000,351700,355000,351192.24,354760,376,0
+BRK-A.US,D,20210205,000000,355750,356500,353845.58,354401,278,0
+BRK-A.US,D,20210208,000000,355000,357100,354401,357100,312,0
+BRK-A.US,D,20210209,000000,356588,362394.99,355021,362199.99,557,0
+BRK-A.US,D,20210210,000000,363145,363231.51,360555.67,361290.01,253,0
+BRK-A.US,D,20210211,000000,361060.51,362300,360108.91,361650,178,0
+BRK-A.US,D,20210212,000000,359750,365724.99,359750,365000,448,0
+BRK-A.US,D,20210216,000000,367657.53,372660.6,366000,369333,853,0
+BRK-A.US,D,20210217,000000,368560,370872.74,368560,370500,487,0
+BRK-A.US,D,20210218,000000,368885,370000,364760.01,367400,1256,0
+BRK-A.US,D,20210219,000000,368865,369333.88,364000,364400,1321,0
+BRK-A.US,D,20210222,000000,363380.05,371000,362860.01,369250.02,1695,0
+BRK-A.US,D,20210223,000000,370487.5,371800,367235.55,371055,2934,0
+BRK-A.US,D,20210224,000000,371182.51,376315,371122.51,375000,2629,0
+BRK-A.US,D,20210225,000000,375233,377356.95,366401,367799.99,2238,0
+BRK-A.US,D,20210226,000000,370220.01,374490,363680,364580.01,1863,0
+BRK-A.US,D,20210301,000000,372555,378522.74,372175.95,377755,2899,0
+BRK-A.US,D,20210302,000000,378322.5,380000,376932.5,377835,2311,0
+BRK-A.US,D,20210303,000000,377572.5,385000,377500,381680,2360,0
+BRK-A.US,D,20210304,000000,380442.55,382254.37,368430.01,370240,2596,0
+BRK-A.US,D,20210305,000000,375823.03,383500,373595,381600,2489,0
+BRK-A.US,D,20210308,000000,385571.26,391852.5,383700,388560,2984,0
+BRK-A.US,D,20210309,000000,391167.5,397400,385800,391460,3178,0
+BRK-A.US,D,20210310,000000,394112.87,407750,392015,398840,4243,0
+BRK-A.US,D,20210311,000000,402495,402502.5,395062.25,396399,3098,0
+BRK-A.US,D,20210312,000000,397900,401171.13,394701,394701,2422,0
+BRK-A.US,D,20210315,000000,395785,395890,385131.37,386400,2986,0
+BRK-A.US,D,20210316,000000,387095,387155,379212.01,382720,2351,0
+BRK-A.US,D,20210317,000000,382530,385832,380685.01,381501,3297,0
+BRK-A.US,D,20210318,000000,384997.5,388630,381000.01,383525,2353,0
+BRK-A.US,D,20210319,000000,382320,383612.5,377500.01,382697.99,2457,0
+BRK-A.US,D,20210322,000000,381807.5,382352.5,378392.875,380402.75,2356,0
+BRK-A.US,D,20210323,000000,379062,382000,376077.45,377440,1544,0
+BRK-A.US,D,20210324,000000,379201.74,382155.14,377520,378000,1620,0
+BRK-A.US,D,20210325,000000,378035,382600,374482.5,378700,1685,0
+BRK-A.US,D,20210326,000000,383297.5,390000,381382,387995,1478,0
+BRK-A.US,D,20210329,000000,384053,393484,383922.5,391540,2022,0
+BRK-A.US,D,20210330,000000,393665,394300,388811.375,390359.99,1778,0
+BRK-A.US,D,20210331,000000,388812.5,390300,385702,385702,1732,0
+BRK-A.US,D,20210401,000000,387979,390984.11,385702,390360,1534,0
+BRK-A.US,D,20210405,000000,392700.26,396770,392400,395535,1809,0
+BRK-A.US,D,20210406,000000,395913,397890,394837.5,396900,1334,0
+BRK-A.US,D,20210407,000000,395730,398000,394500,395888,284,0
+BRK-A.US,D,20210408,000000,395475.5,396985.01,393972.51,396001,1139,0
+BRK-A.US,D,20210409,000000,397126.01,400000,396122.26,400000,1371,0
+BRK-A.US,D,20210412,000000,401425.51,403421.01,400734,402620,1950,0
+BRK-A.US,D,20210413,000000,401667.5,403474,400372.01,402500,1794,0
+BRK-A.US,D,20210414,000000,402789.01,404150,402000,403000,1784,0
+BRK-A.US,D,20210415,000000,403338.01,404998.92,400835.01,404789,1726,0
+BRK-A.US,D,20210416,000000,405752.12,410400,405752.12,409250,3017,0
+BRK-A.US,D,20210419,000000,410748.01,410748.01,404675.86,406505,2177,0
+BRK-A.US,D,20210420,000000,404610.28,405339.99,401748.5,403089,1662,0
+BRK-A.US,D,20210421,000000,403655.51,410164.51,403602.97,410152.93,1741,0
+BRK-A.US,D,20210422,000000,409935.01,410000,405255.51,405901,1845,0
+BRK-A.US,D,20210423,000000,407088.01,410738,406610.97,408840,1691,0
+BRK-A.US,D,20210426,000000,410493.01,412473.51,407250,407527,1867,0
+BRK-A.US,D,20210427,000000,408143.54,412228.99,406482,411400,1541,0
+BRK-A.US,D,20210428,000000,410513.9,411811.39,409354.51,410988,1588,0
+BRK-A.US,D,20210429,000000,412758.15,417905,412000,417905,2005,0
+BRK-A.US,D,20210430,000000,415437.51,417143.63,412000,412500,2100,0
+BRK-A.US,D,20210503,000000,418961.98,422647.75,417272.02,420000,3087,0
+BRK-A.US,D,20210504,000000,419095.01,421850,410850,421420,2627,0
+BRK-A.US,D,20210505,000000,425220.44,426302.625,424333.875,424840,1731,0
+BRK-A.US,D,20210506,000000,426700,435744,426700,435120,3213,0
+BRK-A.US,D,20210507,000000,436188,445000,432826.5,437131,2678,0
+BRK-A.US,D,20210510,000000,439132,443275.02,439132,439460,3188,0
+BRK-A.US,D,20210511,000000,435580.51,436870.52,427912.5,430258,2452,0
+BRK-A.US,D,20210512,000000,428607.01,431200,423076.94,425308,1780,0
+BRK-A.US,D,20210513,000000,425535.51,433540.99,424100,430640,2395,0
+BRK-A.US,D,20210514,000000,433995.5,437413.01,433995.5,437259.98,2091,0
+BRK-A.US,D,20210517,000000,435914.81,436131.01,432747,434324.01,1675,0
+BRK-A.US,D,20210518,000000,435440.01,435960,431767,431767,1269,0
+BRK-A.US,D,20210519,000000,426930.56,430720,424575,430720,1708,0
+BRK-A.US,D,20210520,000000,432773.05,435000,429879.51,431421.7,1613,0
+BRK-A.US,D,20210521,000000,431655.55,435200,431000,432469.04,1314,0
+BRK-A.US,D,20210524,000000,435273.06,437000.81,433287.01,435431,1342,0
+BRK-A.US,D,20210525,000000,437298,438445.01,431784.5,432274,1363,0
+BRK-A.US,D,20210526,000000,434365.51,434365.51,429764.52,432800,1461,0
+BRK-A.US,D,20210527,000000,433249.81,436000,431174.87,435420,1510,0
+BRK-A.US,D,20210528,000000,435623,436429.9,433636.51,435999.99,1337,0
+BRK-A.US,D,20210601,000000,438717.56,439100,434254.51,435303.81,1719,0
+BRK-A.US,D,20210602,000000,437555.51,437950,434647.42,435638.58,1883,0
+BRK-A.US,D,20210603,000000,433050.05,440157.5,433050.05,438745,2042,0
+BRK-A.US,D,20210604,000000,441063,441063,437769.01,439016.01,1382,0
+BRK-A.US,D,20210607,000000,440598.06,440598.06,433962.125,434611,1806,0
+BRK-A.US,D,20210608,000000,435392.55,435457.5,429260,434510,1462,0
+BRK-A.US,D,20210609,000000,434718.05,435750,431309.87,433125,1320,0
+BRK-A.US,D,20210610,000000,435120,436618.23,427156.01,427156.01,1353,0
+BRK-A.US,D,20210611,000000,428557.81,431351.13,428000,430282,1205,0
+BRK-A.US,D,20210614,000000,430407.21,430407.21,423242,425880,2085,0
+BRK-A.US,D,20210615,000000,427440,427852,424613.81,426045,1196,0
+BRK-A.US,D,20210616,000000,425495.31,427584,422457.125,425645.01,1368,0
+BRK-A.US,D,20210617,000000,426945.51,427230.51,417025,420359,1778,0
+BRK-A.US,D,20210618,000000,415847,416335,409701.02,412729,1903,0
+BRK-A.US,D,20210621,000000,414842.5,419177.21,414044.01,417780,1396,0
+BRK-A.US,D,20210622,000000,418010.27,418875,415126,418875,1323,0
+BRK-A.US,D,20210623,000000,416750,417000,413485,413890,1473,0
+BRK-A.US,D,20210624,000000,414780.52,416863.99,413187.12,415000,1217,0
+BRK-A.US,D,20210625,000000,417415.51,420389.45,414966.69,419134,1038,0
+BRK-A.US,D,20210628,000000,420420.5,420965,415200.01,416304.01,1632,0
+BRK-A.US,D,20210629,000000,417100.28,418868.01,414945,417000,1213,0
+BRK-A.US,D,20210630,000000,415235.51,419265.21,415100.01,418601,1024,0
+BRK-A.US,D,20210701,000000,418708,421490.7,417270.03,421005,1005,0
+BRK-A.US,D,20210702,000000,423427,423427,419020.02,420000,1257,0
+BRK-A.US,D,20210706,000000,419065.51,419065.51,414000,416930,1408,0
+BRK-A.US,D,20210707,000000,415580.625,420505,415090.69,419401,1135,0
+BRK-A.US,D,20210708,000000,416268,417572.5,411000,411840.01,1573,0
+BRK-A.US,D,20210709,000000,414768.06,422300,414462.5,422000,1187,0
+BRK-A.US,D,20210712,000000,420710.55,424304.08,418689.3,420937,1418,0
+BRK-A.US,D,20210713,000000,421010.56,421524.51,418724.01,419820,965,0
+BRK-A.US,D,20210714,000000,419805.69,422061.37,418000,418500,963,0
+BRK-A.US,D,20210715,000000,417335.5,422103.08,417000,421350,908,0
+BRK-A.US,D,20210716,000000,421981.14,421981.14,417113.01,417601,880,0
+BRK-A.US,D,20210719,000000,413133,414230,407773.23,410450,1575,0
+BRK-A.US,D,20210720,000000,410307.5,418481.11,409983.01,416244,1111,0
+BRK-A.US,D,20210721,000000,418550.41,422687.5,417000,420055,980,0
+BRK-A.US,D,20210722,000000,419970.51,420248.01,417650.01,417800.01,945,0
+BRK-A.US,D,20210723,000000,418855.51,421413,418220,419000,844,0
+BRK-A.US,D,20210726,000000,418380.01,421999.99,418380.01,419500,1110,0
+BRK-A.US,D,20210727,000000,419810.27,423000,417135.47,422308.81,1103,0
+BRK-A.US,D,20210728,000000,422250.14,423460.95,418230,418975,976,0
+BRK-A.US,D,20210729,000000,419634.5,423208.875,419634.5,420676,1035,0
+BRK-A.US,D,20210730,000000,421770,422914.45,418104.5,418900,888,0
+BRK-A.US,D,20210802,000000,420985.27,424242.01,418287.26,418694.98,1239,0
+BRK-A.US,D,20210803,000000,420575.73,425000,416964.875,423706,1134,0
+BRK-A.US,D,20210804,000000,421987.62,422884.41,419742.5,419962.11,959,0
+BRK-A.US,D,20210805,000000,421357.61,424000,419000,421306,1081,0
+BRK-A.US,D,20210806,000000,424425.5,430160,424103,430160,1256,0
+BRK-A.US,D,20210809,000000,433055.87,434297.51,430485.79,431881,1639,0
+BRK-A.US,D,20210810,000000,432690.11,435000,430470.44,434610,1186,0
+BRK-A.US,D,20210811,000000,434655.25,439162.75,434655.25,438160,1284,0
+BRK-A.US,D,20210812,000000,439120.74,439800,434845.89,436545,1116,0
+BRK-A.US,D,20210813,000000,437934.61,437934.61,432057.25,433124.01,1229,0
+BRK-A.US,D,20210816,000000,432442.62,435657.5,429462.5,435370,1265,0
+BRK-A.US,D,20210817,000000,434530.11,437550.81,433136.06,435609.99,1038,0
+BRK-A.US,D,20210818,000000,435175.11,436825,430651,430651,948,0
+BRK-A.US,D,20210819,000000,428190.12,431975.55,427590.12,428994.01,1076,0
+BRK-A.US,D,20210820,000000,429605.11,430543.24,427862,430007.07,849,0
+BRK-A.US,D,20210823,000000,432024.61,432527.61,425000,425000,999,0
+BRK-A.US,D,20210824,000000,430685.51,431800,428000.01,430700,884,0
+BRK-A.US,D,20210825,000000,431705,434422.75,429585.5,432354,827,0
+BRK-A.US,D,20210826,000000,433587.62,433707.61,428957.25,429715,905,0
+BRK-A.US,D,20210827,000000,429872.85,431500,429332,430901,735,0
+BRK-A.US,D,20210830,000000,431060.12,431949,429133.875,429720,1043,0
+BRK-A.US,D,20210831,000000,429405.23,431000,428706.38,429900,977,0
+BRK-A.US,D,20210901,000000,431180.5,433720,429000,430000,962,0
+BRK-A.US,D,20210902,000000,429605.5,431317.35,428000,428640,965,0
+BRK-A.US,D,20210903,000000,428825.12,428825.12,424201,424201,1375,0
+BRK-A.US,D,20210907,000000,424687.5,428102.5,419500,419851,1780,0
+BRK-A.US,D,20210908,000000,419732.5,421455.98,417924.97,420718.97,1080,0
+BRK-A.US,D,20210909,000000,420270,421489.99,419136.375,420285,992,0
+BRK-A.US,D,20210910,000000,421027.5,421290.94,417942.38,417954,940,0
+BRK-A.US,D,20210913,000000,418509.61,422522.5,417686.62,420801,1260,0
+BRK-A.US,D,20210914,000000,422300.12,422500,416050.12,416996.01,1525,0
+BRK-A.US,D,20210915,000000,417357.61,419997.51,416628.875,419785,888,0
+BRK-A.US,D,20210916,000000,420170,420800,416214.73,419120,835,0
+BRK-A.US,D,20210917,000000,418705.27,421124.5,415000,416400,1602,0
+BRK-A.US,D,20210920,000000,411704.5,416000,409000,416000,1777,0
+BRK-A.US,D,20210921,000000,416570.5,416570.5,411280.95,412802,1375,0
+BRK-A.US,D,20210922,000000,415670.73,416762.22,411920,412081,917,0
+BRK-A.US,D,20210923,000000,414298.01,420948.93,413700,418390,1093,0
+BRK-A.US,D,20210924,000000,418474.61,420090.18,417561.3,418101,890,0
+BRK-A.US,D,20210927,000000,419638,422203.01,418928.27,420791.4,893,0
+BRK-A.US,D,20210928,000000,419975.65,423224.99,415395.5,416580,1027,0
+BRK-A.US,D,20210929,000000,417200.12,419719,415301,417165,790,0
+BRK-A.US,D,20210930,000000,419310.5,419735,411005,411378.99,1277,0
+BRK-A.US,D,20211001,000000,412915.5,417653.39,410099.5,414877.97,1002,0
+BRK-A.US,D,20211004,000000,415146.21,416803.5,411285.8,412540,1449,0
+BRK-A.US,D,20211005,000000,413312.73,420959.41,411659.11,418539,946,0
+BRK-A.US,D,20211006,000000,416405.57,421900,413661.75,421900,1131,0
+BRK-A.US,D,20211007,000000,424999,428655,423516.47,425431,1243,0
+BRK-A.US,D,20211008,000000,425642.97,428479,424000.01,427765,1290,0
+BRK-A.US,D,20211011,000000,427172.41,429785.92,423000,423000,1644,0
+BRK-A.US,D,20211012,000000,423252.12,424859.22,419000,419595.95,1063,0
+BRK-A.US,D,20211013,000000,417906.47,422179.99,415265.24,418402,1232,0
+BRK-A.US,D,20211014,000000,420866,427379,420750,423647.95,1220,0
+BRK-A.US,D,20211015,000000,429299.99,429299.99,424945.35,427701,1201,0
+BRK-A.US,D,20211018,000000,428949.99,428949.99,424000.52,426189,1458,0
+BRK-A.US,D,20211019,000000,429334.99,429499.99,425841,428105,1255,0
+BRK-A.US,D,20211020,000000,428113,432999.99,426111.47,432495,1659,0
+BRK-A.US,D,20211021,000000,432689.5,434800,429435.59,431680,1414,0
+BRK-A.US,D,20211022,000000,431719.77,436202.98,429715.01,435721.5,1497,0
+BRK-A.US,D,20211025,000000,435962.99,437144.5,433064.07,436401,1793,0
+BRK-A.US,D,20211026,000000,437165.12,439849.99,435446.02,437890,1902,0
+BRK-A.US,D,20211027,000000,437526.91,439229.22,433050,433050,3228,0
+BRK-A.US,D,20211028,000000,434702.73,436873.99,432516.47,436249.5,2409,0
+BRK-A.US,D,20211029,000000,435052.8,436511.89,431713.81,432902,2073,0
+BRK-A.US,D,20211101,000000,434513.008,435900,430521.62,430944.01,2302,0
+BRK-A.US,D,20211102,000000,434440,434654.37,429800,434244.98,1721,0
+BRK-A.US,D,20211103,000000,433425.117,435140,431163.88,435020,1445,0
+BRK-A.US,D,20211104,000000,436462.5,438298.99,429880,433102,1974,0
+BRK-A.US,D,20211105,000000,434887.1,437749.37,432113.88,434000,1685,0
+BRK-A.US,D,20211108,000000,439648.99,445000,434752.34,435200,2805,0
+BRK-A.US,D,20211109,000000,435345,437239.99,430098.87,431679.99,2062,0
+BRK-A.US,D,20211110,000000,431420.18,433409.22,428940.01,430602,1711,0
+BRK-A.US,D,20211111,000000,431800.2,434398.99,428694.01,429202,1421,0
+BRK-A.US,D,20211112,000000,432614,432898.99,427664,431575,1230,0
+BRK-A.US,D,20211115,000000,432193,434335,429078.51,429302,1803,0
+BRK-A.US,D,20211116,000000,429637.5,431848.99,427120,427702,1518,0
+BRK-A.US,D,20211117,000000,427650.73,429709.99,424201.01,426198,1796,0
+BRK-A.US,D,20211118,000000,428428.99,428428.99,422223,422702,1619,0
+BRK-A.US,D,20211119,000000,422900.51,424300,420000,423374,1558,0
+BRK-A.US,D,20211122,000000,425225,432000,422535,430100,1890,0
+BRK-A.US,D,20211123,000000,432836.9,435365,430100,434921,2424,0
+BRK-A.US,D,20211124,000000,434642.73,437138.99,431497.41,433333,1473,0
+BRK-A.US,D,20211126,000000,424232.73,429802.74,421091,427832.75,1611,0
+BRK-A.US,D,20211129,000000,429047.51,432135,425000,425260,1937,0
+BRK-A.US,D,20211130,000000,423822.5,426125,416545.61,416876,1947,0
+BRK-A.US,D,20211201,000000,421535.48,424668.87,415000,415660,2038,0
+BRK-A.US,D,20211202,000000,417775.57,422998.98,415526.01,420566,1249,0
+BRK-A.US,D,20211203,000000,421420,426000,416100,418676,1736,0
+BRK-A.US,D,20211206,000000,423200.57,427999.99,420000,426200,1657,0
+BRK-A.US,D,20211207,000000,430739,431678.89,426200,429830,1263,0
+BRK-A.US,D,20211208,000000,430115.07,432745,426000,427405,1153,0
+BRK-A.US,D,20211209,000000,428932.57,430650,425414,428402,1342,0
+BRK-A.US,D,20211210,000000,431254.07,435000,428402.01,435000,1570,0
+BRK-A.US,D,20211213,000000,435860.5,439700.17,430932.24,437730,2086,0
+BRK-A.US,D,20211214,000000,436865.24,446724.03,434981.01,446104,2196,0
+BRK-A.US,D,20211215,000000,445927.74,447794.46,441610.58,443702,2488,0
+BRK-A.US,D,20211216,000000,447540.07,454550,444655.14,454550,2227,0
+BRK-A.US,D,20211217,000000,448850,449949.46,441200,443304,2334,0
+BRK-A.US,D,20211220,000000,438290.15,439949.46,434055,437444.99,1763,0
+BRK-A.US,D,20211221,000000,441314.52,445378.99,439385.14,442999.9,1349,0
+BRK-A.US,D,20211222,000000,441459.875,444587.7,440300,444587.7,1150,0
+BRK-A.US,D,20211223,000000,445394.8,448250,443525.01,444654,1505,0
+BRK-A.US,D,20211227,000000,444204.74,447284.98,444020.14,447110,2522,0
+BRK-A.US,D,20211228,000000,447562.3,452244,446405.14,449570.11,1484,0
+BRK-A.US,D,20211229,000000,452370.07,453499.02,450655.14,452102,1423,0
+BRK-A.US,D,20211230,000000,453727.65,454999.99,452545.14,452700,1555,0
+BRK-A.US,D,20211231,000000,449945,455910,449945,450662,1450,0
+BRK-A.US,D,20220103,000000,452005.14,454800,451020.01,454300,2737,0
+BRK-A.US,D,20220104,000000,458674.63,466194.98,452376.01,465725,2293,0
+BRK-A.US,D,20220105,000000,468499.91,474181.03,466050,467274.25,2195,0
+BRK-A.US,D,20220106,000000,470900.24,473544.46,467236.24,473153,1867,0
+BRK-A.US,D,20220107,000000,474695.51,480887.99,472610,480000.1,2433,0
+BRK-A.US,D,20220110,000000,483800,483800,473373.36,477165,2641,0
+BRK-A.US,D,20220111,000000,479352.51,480935,473185,480340,1697,0
+BRK-A.US,D,20220112,000000,481190.27,483249.54,477093.91,481700,1732,0
+BRK-A.US,D,20220113,000000,482057.78,485800,481166.01,483872,1821,0
+BRK-A.US,D,20220114,000000,480280.13,486999,476336,485379,2013,0
+BRK-A.US,D,20220118,000000,484930.27,487255,477585.01,480081,2750,0
+BRK-A.US,D,20220119,000000,482999.77,484849.54,472560,473440,1778,0
+BRK-A.US,D,20220120,000000,473972.78,476624.99,466602.21,467390,1770,0
+BRK-A.US,D,20220121,000000,465040.27,466988.54,456623.36,458675,2327,0
+BRK-A.US,D,20220124,000000,449332.78,457999.47,445000,456901,3722,0
+BRK-A.US,D,20220125,000000,453012.01,464727.75,443401.7,461919.01,2058,0
+BRK-A.US,D,20220126,000000,466162.14,470769.54,460206,463652,1978,0
+BRK-A.US,D,20220127,000000,469000.13,473899.99,458200.58,461200,1923,0
+BRK-A.US,D,20220128,000000,462559.78,469880,456280.51,469880,1999,0
+BRK-A.US,D,20220131,000000,467665.24,470739.26,462150.5,469805,2576,0
+BRK-A.US,D,20220201,000000,469465.13,471888,465460,471184,1931,0
+BRK-A.US,D,20220202,000000,470620.13,480400,469001,479500,1882,0
+BRK-A.US,D,20220203,000000,478840.13,481029.26,472081.49,472536,1589,0
+BRK-A.US,D,20220204,000000,471990,476887.99,469101.17,473364,2007,0
+BRK-A.US,D,20220207,000000,474099.54,477349.93,468252.5,474900,1960,0
+BRK-A.US,D,20220208,000000,477670.27,484200.2,474112,482030,1663,0
+BRK-A.US,D,20220209,000000,485650.27,488399.85,482502,483900,1829,0
+BRK-A.US,D,20220210,000000,481000.27,483725.54,478000,480105,1770,0
+BRK-A.US,D,20220211,000000,481067.51,484849.65,476885.5,479370,1625,0
+BRK-A.US,D,20220214,000000,479207.77,481053.95,468562.5,472410,2180,0
+BRK-A.US,D,20220215,000000,475390.27,476979.99,472455.55,473980,1506,0
+BRK-A.US,D,20220216,000000,472982.77,475780,471401,474444,1285,0
+BRK-A.US,D,20220217,000000,474828.99,474828.99,469181.93,470655,1430,0
+BRK-A.US,D,20220218,000000,471527.63,473920,469091,472257,1533,0
+BRK-A.US,D,20220222,000000,470732.63,473459.54,466257.38,471418,2391,0
+BRK-A.US,D,20220223,000000,474975.27,475989.26,464400.03,465515,1711,0
+BRK-A.US,D,20220224,000000,452927.63,463489.75,450000,462110,2750,0
+BRK-A.US,D,20220225,000000,467597.63,482579.34,465326,479345,2163,0
+BRK-A.US,D,20220228,000000,476700,483638.09,473930,476205,2427,0
+BRK-A.US,D,20220301,000000,482000,482151.42,470644.87,475879,1818,0
+BRK-A.US,D,20220302,000000,479174.5,488765.18,477091.01,486109,1616,0
+BRK-A.US,D,20220303,000000,490797.5,494419.73,485855,491245,1917,0
+BRK-A.US,D,20220304,000000,485375.01,488298,480340.56,487440,1971,0
+BRK-A.US,D,20220307,000000,491039.26,492059.26,480887.79,484527,2358,0
+BRK-A.US,D,20220308,000000,486689.64,491500,476921,478025,2048,0
+BRK-A.US,D,20220309,000000,491339.26,491550.18,484184.5,488245,1663,0
+BRK-A.US,D,20220310,000000,484252.14,490800,482520.01,487820,1578,0
+BRK-A.US,D,20220311,000000,490155.13,497333,488551,489802,1791,0
+BRK-A.US,D,20220314,000000,493987.63,500022.83,491946.59,493785,2916,0
+BRK-A.US,D,20220315,000000,498673,501939.19,494022.59,498160,2613,0
+BRK-A.US,D,20220316,000000,502201,506028.97,497612.83,504036,2516,0
+BRK-A.US,D,20220317,000000,505385,518438,503641,518438,2942,0
+BRK-A.US,D,20220318,000000,515731,520654.46,508852.58,512991,3492,0
+BRK-A.US,D,20220321,000000,517231,526732.5,515970.01,525000,3323,0
+BRK-A.US,D,20220322,000000,526201,532530,523500,525854,3733,0
+BRK-A.US,D,20220323,000000,523066,528015,519150.51,521781,2952,0
+BRK-A.US,D,20220324,000000,528414,528816.8,523777.5,528816.8,2100,0
+BRK-A.US,D,20220325,000000,531087.5,538949,529981,538949,2635,0
+BRK-A.US,D,20220328,000000,540912.63,544000,533345.07,539180,3805,0
+BRK-A.US,D,20220329,000000,544389.26,544389.26,528750.01,532011,3695,0
+BRK-A.US,D,20220330,000000,531305.13,537370.5,527650.14,536440,2327,0
+BRK-A.US,D,20220331,000000,538660.25,540420,528921,528921,2332,0
+BRK-A.US,D,20220401,000000,530026,533139.26,523662.375,527760,2606,0
+BRK-A.US,D,20220404,000000,529375,532029.26,516592.58,518714,4039,0
+BRK-A.US,D,20220405,000000,520074.26,524424.99,516000,516000,2400,0
+BRK-A.US,D,20220406,000000,511475.01,520368.88,510241,517002,2054,0
+BRK-A.US,D,20220407,000000,519110.5,521855,513904.68,519760,1997,0
+BRK-A.US,D,20220408,000000,524139.26,531040,520276,529000,2134,0
+BRK-A.US,D,20220411,000000,528413,531880,524085.59,527590,2394,0
+BRK-A.US,D,20220412,000000,529165,531000,522693.14,524271,2064,0
+BRK-A.US,D,20220413,000000,524135.13,525900,517973,519799.9,2018,0
+BRK-A.US,D,20220414,000000,519162.63,521673.98,516435,516435,1626,0
+BRK-A.US,D,20220418,000000,516774.26,521019.41,514600,519499,3320,0
+BRK-A.US,D,20220419,000000,522339.26,524207.76,519001,523260,4172,0
+BRK-A.US,D,20220420,000000,525287.5,526699.46,521000,522900.56,4453,0
+BRK-A.US,D,20220421,000000,524393.91,526900,515000.01,515815,3896,0
+BRK-A.US,D,20220422,000000,515050.24,517444.46,504513.84,505440,3460,0
+BRK-A.US,D,20220425,000000,501834.54,509649.98,495149.51,506200.05,4269,0
+BRK-A.US,D,20220426,000000,506788.99,507419.41,497777,497777,2844,0
+BRK-A.US,D,20220427,000000,498092.57,502798.99,495068.91,496800,2537,0
+BRK-A.US,D,20220428,000000,497010,502329,494335,499000,2650,0
+BRK-A.US,D,20220429,000000,495206,499999.99,484340,484340,3073,0
+BRK-A.US,D,20220502,000000,485921.01,492124.54,470692.26,478150,4068,0
+BRK-A.US,D,20220503,000000,480540.75,487713,478150,481197.75,2427,0
+BRK-A.US,D,20220504,000000,486663.99,494343,477711.72,494343,2398,0
+BRK-A.US,D,20220505,000000,487900,493849.54,476747.51,481400,2949,0
+BRK-A.US,D,20220506,000000,482864,483795,475000,479500,2500,0
+BRK-A.US,D,20220509,000000,477825.14,478000,468902.24,471200,3255,0
+BRK-A.US,D,20220510,000000,478465,478750,466051.65,469780.01,2395,0
+BRK-A.US,D,20220511,000000,474535,476600,466725.02,468000,2268,0
+BRK-A.US,D,20220512,000000,460431.14,464844.54,454670,461631,2951,0
+BRK-A.US,D,20220513,000000,466106,469144.48,462327.25,465011,2440,0
+BRK-A.US,D,20220516,000000,465434.63,468057.74,461007.22,464250,1819,0
+BRK-A.US,D,20220517,000000,470771.01,478708.99,468330.82,471670,2228,0
+BRK-A.US,D,20220518,000000,471052.78,473284.54,458619.82,461000,2506,0
+BRK-A.US,D,20220519,000000,457939.5,459694.31,452000,456031.01,3345,0
+BRK-A.US,D,20220520,000000,462424.54,462424.54,448108.34,456500,2376,0
+BRK-A.US,D,20220523,000000,462638.99,469079.99,459371.01,464510,2315,0
+BRK-A.US,D,20220524,000000,465579.54,465579.54,455720.58,463606.49,1879,0
+BRK-A.US,D,20220525,000000,462229.7,466541.08,459140.82,462890,1709,0
+BRK-A.US,D,20220526,000000,465146,471601.71,464951.01,468805.04,1751,0
+BRK-A.US,D,20220527,000000,472795.28,478669.51,470021.01,478669.51,1932,0
+BRK-A.US,D,20220531,000000,477890.14,479309.26,472110.14,474050,2852,0
+BRK-A.US,D,20220601,000000,476594.26,476594.26,464900,469620,2143,0
+BRK-A.US,D,20220602,000000,472134.26,472886,463312.26,472710,2056,0
+BRK-A.US,D,20220603,000000,469925.13,471789.25,465850,467650,1949,0
+BRK-A.US,D,20220606,000000,472899.54,473899.99,467632.26,468400,2003,0
+BRK-A.US,D,20220607,000000,467649.54,471499.9,464551,471499.9,1808,0
+BRK-A.US,D,20220608,000000,472089.54,472089.54,462300.55,463300,2059,0
+BRK-A.US,D,20220609,000000,464274.54,464274.54,451757.25,452260,2025,0
+BRK-A.US,D,20220610,000000,447999.99,448500,439005.01,439780.01,2682,0
+BRK-A.US,D,20220613,000000,432488.99,433869,422437.5,423700,3205,0
+BRK-A.US,D,20220614,000000,421651.01,428219.99,414200,415500,2308,0
+BRK-A.US,D,20220615,000000,423688.01,426715,411427.24,418600,2191,0
+BRK-A.US,D,20220616,000000,413374.95,413374.95,400669.02,403971,2813,0
+BRK-A.US,D,20220617,000000,406209.26,406209.26,399022.26,403150,2233,0
+BRK-A.US,D,20220621,000000,412749.26,412749.26,405700,407800,2709,0
+BRK-A.US,D,20220622,000000,402567.64,410482.74,400741.01,405649,1871,0
+BRK-A.US,D,20220623,000000,406412.73,408499.46,396500,402300,2570,0
+BRK-A.US,D,20220624,000000,405489.26,419859,402550.01,417401.44,2121,0
+BRK-A.US,D,20220627,000000,423279.26,424085,416750,417700,2403,0
+BRK-A.US,D,20220628,000000,421976.54,423727.75,411287.26,412170.01,1878,0
+BRK-A.US,D,20220629,000000,415239.26,415239.26,410000.01,411050,1629,0
+BRK-A.US,D,20220630,000000,407634.26,412869,403567.25,408950,1691,0
+BRK-A.US,D,20220701,000000,407700,417869,407700,415850,1718,0
+BRK-A.US,D,20220705,000000,414924.26,414924.26,407993.14,413844.1,2562,0
+BRK-A.US,D,20220706,000000,415539.26,416500,409661.04,414148.01,1711,0
+BRK-A.US,D,20220707,000000,416842.75,419824.66,415832.25,419200,1955,0
+BRK-A.US,D,20220708,000000,421258.36,424200,418977.25,421800,2022,0
+BRK-A.US,D,20220711,000000,420824.46,422550,417250,417900,2522,0
+BRK-A.US,D,20220712,000000,415405.11,423699.91,415405.11,416448.99,1674,0
+BRK-A.US,D,20220713,000000,413910,420794.91,411385.11,417250,1796,0
+BRK-A.US,D,20220714,000000,412498.99,413500,407733.875,412600,1994,0
+BRK-A.US,D,20220715,000000,416157.25,420499.99,414693.87,418349.01,1651,0
+BRK-A.US,D,20220718,000000,423459.26,423624.5,412864,414450,2771,0
+BRK-A.US,D,20220719,000000,421539.26,426597.75,417309.01,425110,2161,0
+BRK-A.US,D,20220720,000000,425260.11,430059.05,425260.11,429200,2209,0
+BRK-A.US,D,20220721,000000,432039.26,432789.26,423600,430900,2266,0
+BRK-A.US,D,20220722,000000,434424.26,434808,425911.01,429562.01,1990,0
+BRK-A.US,D,20220725,000000,432249.26,434030,428185,432578.62,2530,0
+BRK-A.US,D,20220726,000000,431962.5,433732.74,427415,428643.99,1928,0
+BRK-A.US,D,20220727,000000,431500.11,437782.75,429290,436100,1940,0
+BRK-A.US,D,20220728,000000,436772.5,442000,430815,442000,2189,0
+BRK-A.US,D,20220729,000000,446034.69,453985,443617.05,451700,2893,0
+BRK-A.US,D,20220801,000000,451989.26,451989.26,443000,444650,3447,0
+BRK-A.US,D,20220802,000000,445734.26,445734.26,438649.58,439179.64,2271,0
+BRK-A.US,D,20220803,000000,443964.26,444851,437005,443450,2567,0
+BRK-A.US,D,20220804,000000,444294.26,445200,440874.55,442149,2596,0
+BRK-A.US,D,20220805,000000,438634.79,443384.41,436510,439528.92,2262,0
+BRK-A.US,D,20220808,000000,445259.46,450000,439010,439167.01,3130,0
+BRK-A.US,D,20220809,000000,441377.75,447370.08,438665,440057.75,2237,0
+BRK-A.US,D,20220810,000000,445299.69,446904.26,441500,442800,2310,0
+BRK-A.US,D,20220811,000000,448839.26,448869,444700.57,445301.99,2340,0
+BRK-A.US,D,20220812,000000,448192.75,453059,446132.25,452697.25,2359,0
+BRK-A.US,D,20220815,000000,450929.26,456992.23,446866.01,455170,3065,0
+BRK-A.US,D,20220816,000000,459224.26,463000,456000,461300,2740,0
+BRK-A.US,D,20220817,000000,459959.26,461269.43,454105.11,457277.5,2522,0
+BRK-A.US,D,20220818,000000,458177.75,458177.75,453347.26,457400.01,2162,0
+BRK-A.US,D,20220819,000000,457004.26,457004.26,446512.25,447154.99,2660,0
+BRK-A.US,D,20220822,000000,444239.26,444239.26,432451.73,433650,3606,0
+BRK-A.US,D,20220823,000000,436408.47,438274.42,432739.01,435730,2210,0
+BRK-A.US,D,20220824,000000,436624.68,442317.74,435010,442210,2175,0
+BRK-A.US,D,20220825,000000,444694.26,448000,440222.26,448000,2178,0
+BRK-A.US,D,20220826,000000,448972.5,450867.75,435770.01,436201,2536,0
+BRK-A.US,D,20220829,000000,435064.26,435802.74,429487.26,433300,3165,0
+BRK-A.US,D,20220830,000000,436039.26,436594.26,428122.01,429700,2191,0
+BRK-A.US,D,20220831,000000,431745.06,433325,421308,421308,2463,0
+BRK-A.US,D,20220901,000000,421000,424907,416882.34,424289.98,2535,0
+BRK-A.US,D,20220902,000000,429439.26,429439.26,415362.26,417940,2583,0
+BRK-A.US,D,20220906,000000,419989.26,420247.75,414285.05,416860,3337,0
+BRK-A.US,D,20220907,000000,417000,423246.49,412675.11,422047,2118,0
+BRK-A.US,D,20220908,000000,420722.75,426850,416793.625,426850,2102,0
+BRK-A.US,D,20220909,000000,428917.75,431347.75,426000,429819.43,2317,0
+BRK-A.US,D,20220912,000000,432132.75,434576.75,429670.94,433062.25,3015,0
+BRK-A.US,D,20220913,000000,427939.26,428446.36,417598.62,418700,2900,0
+BRK-A.US,D,20220914,000000,419877.75,421200,414247.25,420499.9,2651,0
+BRK-A.US,D,20220915,000000,418509.375,423305.39,415622.25,417103,2473,0
+BRK-A.US,D,20220916,000000,415200,416540,411161.01,414536.99,2738,0
+BRK-A.US,D,20220919,000000,411560.85,421339,410892.25,421339,3154,0
+BRK-A.US,D,20220920,000000,419707.75,419869,414501,419869,2354,0
+BRK-A.US,D,20220921,000000,423753.99,423753.99,407585,407930,2510,0
+BRK-A.US,D,20220922,000000,408263.25,409683.75,405000,405375.01,2742,0
+BRK-A.US,D,20220923,000000,403477,404798.5,399450.01,404485.25,3089,0
+BRK-A.US,D,20220926,000000,401234.375,404499.46,397787.04,399127.75,3437,0
+BRK-A.US,D,20220927,000000,402857.75,404000,395202.25,401490,2955,0
+BRK-A.US,D,20220928,000000,404132.75,414000,400342.25,410704.98,2544,0
+BRK-A.US,D,20220929,000000,409807.75,412715.94,401226.87,406700,2792,0
+BRK-A.US,D,20220930,000000,406833.12,413174.03,404072.25,406470,2737,0
+BRK-A.US,D,20221003,000000,409434.625,414649.94,405116,413300,3154,0
+BRK-A.US,D,20221004,000000,419663,425535,417422,424180,2503,0
+BRK-A.US,D,20221005,000000,419405.625,423914.98,416842.25,420667.5,2164,0
+BRK-A.US,D,20221006,000000,422904.46,422904.46,415945,416300,2114,0
+BRK-A.US,D,20221007,000000,413766.625,415639,403600,406009.98,2407,0
+BRK-A.US,D,20221010,000000,407070.86,408699.46,401591.37,403000,3405,0
+BRK-A.US,D,20221011,000000,401644.5,409610,400332,402836.01,2130,0
+BRK-A.US,D,20221012,000000,404105.86,405249.46,399251,399251,2747,0
+BRK-A.US,D,20221013,000000,394151.875,417859.99,393012.25,415222,2583,0
+BRK-A.US,D,20221014,000000,419359.01,421651,412760,412760,3983,0
+BRK-A.US,D,20221017,000000,420552.75,421847.75,416837.25,419100.8,3366,0
+BRK-A.US,D,20221018,000000,427925.125,431340,423923,428465,2791,0
+BRK-A.US,D,20221019,000000,427232.625,430415,419630.01,421610,2241,0
+BRK-A.US,D,20221020,000000,421045,423875,413950.1,413950.1,2210,0
+BRK-A.US,D,20221021,000000,413212.25,428229.96,410112.24,427169.99,2361,0
+BRK-A.US,D,20221024,000000,428848.51,437725,427787.25,432500,3781,0
+BRK-A.US,D,20221025,000000,436232.51,437829.46,432872.7,436400,2446,0
+BRK-A.US,D,20221026,000000,438227.75,440404.62,434601,435660,2505,0
+BRK-A.US,D,20221027,000000,438782.75,468795,415639,437900,2390,0
+BRK-A.US,D,20221028,000000,441661.625,451970,440052.25,451900,2869,0
+BRK-A.US,D,20221031,000000,449277.375,450837.75,444750,445050,3849,0
+BRK-A.US,D,20221101,000000,450141.125,452079.46,441879.73,443004,2449,0
+BRK-A.US,D,20221102,000000,439612.25,449942.5,437255,438699.9,2636,0
+BRK-A.US,D,20221103,000000,432450,434427.76,428465.01,428800,2548,0
+BRK-A.US,D,20221104,000000,434462.75,437250,426136,432000,2687,0
+BRK-A.US,D,20221107,000000,439035.06,442216,434837.1,438575.01,3642,0
+BRK-A.US,D,20221108,000000,440405,445435,436311.86,442100,2520,0
+BRK-A.US,D,20221109,000000,441802.125,444168,434925,435945,2595,0
+BRK-A.US,D,20221110,000000,448490.5,458384.99,444918.42,457665,3160,0
+BRK-A.US,D,20221111,000000,460357.625,471870,456961.77,469047.25,3333,0
+BRK-A.US,D,20221114,000000,471808.99,472470,464516.02,466600,4025,0
+BRK-A.US,D,20221115,000000,474062.75,474482.75,464625.12,468232.75,2908,0
+BRK-A.US,D,20221116,000000,470627.75,471327.75,463401.03,465520,2629,0
+BRK-A.US,D,20221117,000000,460785.375,465000,459043,463694.99,2592,0
+BRK-A.US,D,20221118,000000,469642.75,469642.75,465395,468290,2682,0
+BRK-A.US,D,20221121,000000,467817.125,471915.34,464865,468921.76,3856,0
+BRK-A.US,D,20221122,000000,470608.5,477410,469217,476980,2823,0
+BRK-A.US,D,20221123,000000,476823,477530,473716.01,477019.99,2918,0
+BRK-A.US,D,20221125,000000,480349.63,481580.44,476281.01,478675.55,2660,0
+BRK-A.US,D,20221128,000000,474511.01,478838.77,471000,472712.01,4032,0
+BRK-A.US,D,20221129,000000,471117.9,475970.96,468796.01,475843,2642,0
+BRK-A.US,D,20221130,000000,476093.54,480301.58,466100,480280,3174,0
+BRK-A.US,D,20221201,000000,481042.9,483162,472863.87,477085,2949,0
+BRK-A.US,D,20221202,000000,472704.73,477525.96,470680,477402.98,2794,0
+BRK-A.US,D,20221205,000000,475080,476689,466160,468700,4128,0
+BRK-A.US,D,20221206,000000,467175,469659.46,462422.25,464837.5,2732,0
+BRK-A.US,D,20221207,000000,464302.75,467080.96,460408.25,461593.4,2890,0
+BRK-A.US,D,20221208,000000,462435.86,464619.46,460612.25,462780,2647,0
+BRK-A.US,D,20221209,000000,461772.75,466120,459402.25,463000.02,2781,0
+BRK-A.US,D,20221212,000000,465650,471234.99,461795.68,471079.96,3864,0
+BRK-A.US,D,20221213,000000,482502.75,483393,469409.67,471999.99,3043,0
+BRK-A.US,D,20221214,000000,473079.46,477699.99,466451.57,468020,2907,0
+BRK-A.US,D,20221215,000000,464249.46,464249.46,452974.73,457460,3376,0
+BRK-A.US,D,20221216,000000,453162.75,457889.99,450050,454620,2990,0
+BRK-A.US,D,20221219,000000,456494,457243.99,450245,455280,3814,0
+BRK-A.US,D,20221220,000000,457048.99,460697.74,446545.11,457400,2736,0
+BRK-A.US,D,20221221,000000,463000,469220,459151.01,467599.9,3037,0
+BRK-A.US,D,20221222,000000,465427,469809.77,450709,458700,3219,0
+BRK-A.US,D,20221223,000000,458596.01,463510,455892,463400,2803,0
+BRK-A.US,D,20221227,000000,475794.54,476154.54,461000,461954.99,4470,0
+BRK-A.US,D,20221228,000000,464999.99,465234.95,445251,459800,3030,0
+BRK-A.US,D,20221229,000000,462714.5,470000,460730,468725.01,3040,0
+BRK-A.US,D,20221230,000000,469317,469317,462800,468710.96,3357,0
+BRK-A.US,D,20230103,000000,472950,473989.98,465019.8,469525,5256,0
+BRK-A.US,D,20230104,000000,477479,479897.14,470151.01,476259.9,3722,0
+BRK-A.US,D,20230105,000000,481228.99,481228.99,469227.53,473660,3430,0
+BRK-A.US,D,20230106,000000,475989.74,484150.55,473300.02,481955,3880,0
+BRK-A.US,D,20230109,000000,483574.73,487989.13,476653.34,478384.9,5500,0
+BRK-A.US,D,20230110,000000,476223.625,479698.43,474511.87,479420,3484,0
+BRK-A.US,D,20230111,000000,482167.01,484896.99,478730,483990,3606,0
+BRK-A.US,D,20230112,000000,486177.01,488688,480600,482860,3778,0
+BRK-A.US,D,20230113,000000,482430,482430,478000,481021,3858,0
+BRK-A.US,D,20230117,000000,481590,483992.75,475695.03,476000,5659,0
+BRK-A.US,D,20230118,000000,477496.51,479229.46,465831.375,466259.98,4122,0
+BRK-A.US,D,20230119,000000,462497.5,465064.99,460233,461949.99,3632,0
+BRK-A.US,D,20230120,000000,463913.875,469754.99,460635,469645,3829,0
+BRK-A.US,D,20230123,000000,471129.46,473025,464929.01,469600,5280,0
+BRK-A.US,D,20230124,000000,465721.01,473445,465720.01,470999.99,3538,0
+BRK-A.US,D,20230125,000000,468227.75,472800,464975,471657.5,3772,0
+BRK-A.US,D,20230126,000000,474037,475336,468468.69,469960,3874,0
+BRK-A.US,D,20230127,000000,468410.24,472885,466576.01,470000,4191,0
+BRK-A.US,D,20230130,000000,466790.24,469539.99,464932.25,465039.98,5256,0
+BRK-A.US,D,20230131,000000,467724.46,472999.9,463085,472999.9,3909,0
+BRK-A.US,D,20230201,000000,469922.5,473690,464527.5,470606,4420,0
+BRK-A.US,D,20230202,000000,473851.5,474898,467055,472115,4593,0
+BRK-A.US,D,20230203,000000,471302.99,471795,462757.3,466754.98,4601,0
+BRK-A.US,D,20230206,000000,465407.125,467096,462433.77,467000,5014,0
+BRK-A.US,D,20230207,000000,467394.46,475499.99,463820.01,474555,4101,0
+BRK-A.US,D,20230208,000000,471619.5,475124.96,467125,467999,3996,0
+BRK-A.US,D,20230209,000000,470093.99,472222.22,466020,466020,3742,0
+BRK-A.US,D,20230210,000000,466217.22,472499.9,463631.94,472250,4101,0
+BRK-A.US,D,20230213,000000,469036.03,477978.97,469036.03,476500,5473,0
+BRK-A.US,D,20230214,000000,478387,478387,470145.01,472500,3893,0
+BRK-A.US,D,20230215,000000,473090.97,473090.97,467800,469045,4328,0
+BRK-A.US,D,20230216,000000,466586.15,470624.83,465037.3,467294.98,3793,0
+BRK-A.US,D,20230217,000000,473103.96,473103.96,462481.81,467372.74,4014,0
+BRK-A.US,D,20230221,000000,464946.51,466574.99,455290,458495,6410,0
+BRK-A.US,D,20230222,000000,459152.49,463634.58,457927.25,460012.41,4088,0
+BRK-A.US,D,20230223,000000,463104.51,463830,455627.49,459375,4087,0
+BRK-A.US,D,20230224,000000,456299.99,464012.75,454955,461705.01,4640,0
+BRK-A.US,D,20230227,000000,462910.01,463950,458090.01,461912.23,6501,0
+BRK-A.US,D,20230228,000000,462523.5,464529.99,459970,463525,4046,0
+BRK-A.US,D,20230301,000000,460829.01,463617.74,458442.25,462435.02,4214,0
+BRK-A.US,D,20230302,000000,461964.46,467007.15,457179.44,466790.01,3994,0
+BRK-A.US,D,20230303,000000,469297.51,473427.46,467448.34,473256.11,4528,0
+BRK-A.US,D,20230306,000000,476182,480945,472486.03,480215,6258,0
+BRK-A.US,D,20230307,000000,479733.25,481824.44,470255.12,471500,4412,0
+BRK-A.US,D,20230308,000000,471518.22,474129.43,468800,472002,4025,0
+BRK-A.US,D,20230309,000000,471003.73,474833.86,460924.44,461030,4167,0
+BRK-A.US,D,20230310,000000,460774.95,464750,457232,460462,4537,0
+BRK-A.US,D,20230313,000000,457112.23,464055,455250,458050,6042,0
+BRK-A.US,D,20230314,000000,464927.56,465669.62,457000,461804.98,4085,0
+BRK-A.US,D,20230315,000000,455001,456729.46,446275.12,448671.01,5182,0
+BRK-A.US,D,20230316,000000,447520,458757.5,445695,455350,5114,0
+BRK-A.US,D,20230317,000000,453738.46,455607.55,442363.5,442765,5263,0
+BRK-A.US,D,20230320,000000,446749.23,456840,444894,455917.44,6047,0
+BRK-A.US,D,20230321,000000,462470.96,463854.46,458600.21,460515.03,4486,0
+BRK-A.US,D,20230322,000000,461084.73,465551.82,454712.5,455660,4188,0
+BRK-A.US,D,20230323,000000,457527.39,459923.78,449950,452750,4346,0
+BRK-A.US,D,20230324,000000,448612,455820,445885.79,453066.11,4488,0
+BRK-A.US,D,20230327,000000,456216.5,460930.61,453852.4,457820,5538,0
+BRK-A.US,D,20230328,000000,458031,459443,456117.44,459000,3899,0
+BRK-A.US,D,20230329,000000,461814.23,463604.46,459979.01,462100,4010,0
+BRK-A.US,D,20230330,000000,468029.46,468029.46,457562.45,461780,4249,0
+BRK-A.US,D,20230331,000000,462416,466805,461434.01,465600,4392,0
+BRK-A.US,D,20230403,000000,468875,471770,465570,469760,6533,0
+BRK-A.US,D,20230404,000000,472052.55,472052.55,464855,467660,4345,0
+BRK-A.US,D,20230405,000000,467139.73,472000,464694.02,471500,5097,0
+BRK-A.US,D,20230406,000000,473479.45,478580.99,467601.01,478005,5095,0
+BRK-A.US,D,20230410,000000,474803.51,485000,471706.01,476500,7207,0
+BRK-A.US,D,20230411,000000,476617.99,483720,474227,480800,4744,0
+BRK-A.US,D,20230412,000000,484184,486980,482018,483500,5142,0
+BRK-A.US,D,20230413,000000,483903.5,500000,481321,490760,5510,0
+BRK-A.US,D,20230414,000000,493920,500000.5,489776.01,496000,5815,0
+BRK-A.US,D,20230417,000000,485731.02,503734.98,485731.02,497900,6724,0
+BRK-A.US,D,20230418,000000,492571.02,505949.44,492571.02,496200,4982,0
+BRK-A.US,D,20230419,000000,497799.99,497799.99,491590,494947.98,4598,0
+BRK-A.US,D,20230420,000000,492897,497370.99,488221.02,496300.01,4582,0
+BRK-A.US,D,20230421,000000,495307,499079,492891.43,496404.98,4826,0
+BRK-A.US,D,20230424,000000,496362.5,500279,494659,498249.99,6092,0
+BRK-A.US,D,20230425,000000,495900.5,499975,494619,495112,4904,0
+BRK-A.US,D,20230426,000000,496823.99,499998.97,490350.1,491500,4809,0
+BRK-A.US,D,20230427,000000,497200,500000,492072,499700.02,4720,0
+BRK-A.US,D,20230428,000000,497818,503000,495916,502879.98,5444,0
+BRK-A.US,D,20230501,000000,502856,506000,501485,503400,7428,0
+BRK-A.US,D,20230502,000000,503407.5,505320,492584.01,494100,5688,0
+BRK-A.US,D,20230503,000000,496236.51,498452,488606.05,488606.05,5157,0
+BRK-A.US,D,20230504,000000,490455.5,497863.99,486821.19,489540,5122,0
+BRK-A.US,D,20230505,000000,494406.5,497080,490000.01,491840,5745,0
+BRK-A.US,D,20230508,000000,497248,502054.99,495500.01,497000,7212,0
+BRK-A.US,D,20230509,000000,495001.01,499000,492495.01,499000,5150,0
+BRK-A.US,D,20230510,000000,500010.01,502278,488675.01,492000,6007,0
+BRK-A.US,D,20230511,000000,489430.24,493000,487000,493000,5011,0
+BRK-A.US,D,20230512,000000,494997.01,497781,488990.86,491182.5,5145,0
+BRK-A.US,D,20230515,000000,492843.5,497579.96,489001,495900,7342,0
+BRK-A.US,D,20230516,000000,493583,499998.99,490756.01,498620,6630,0
+BRK-A.US,D,20230517,000000,498175.51,502999.99,494787.02,500600,5997,0
+BRK-A.US,D,20230518,000000,502450,505420,498125,504360,5877,0
+BRK-A.US,D,20230519,000000,505889.51,511334.53,503905,507161.02,6396,0
+BRK-A.US,D,20230522,000000,506673,509654,500696.97,501148.48,9705,0
+BRK-A.US,D,20230523,000000,499999,502199.99,490950.01,491980,6082,0
+BRK-A.US,D,20230524,000000,491535.51,494039,484394.04,486545,5968,0
+BRK-A.US,D,20230525,000000,484591,490299.99,482500,484000,5653,0
+BRK-A.US,D,20230526,000000,486972.5,489900,484811,486650,5801,0
+BRK-A.US,D,20230530,000000,489005.5,490572,484736.01,489224.73,8123,0
+BRK-A.US,D,20230531,000000,488339,490540.99,485565,488023.98,5666,0
+BRK-A.US,D,20230601,000000,489306.5,492790.99,486125,492000.01,5678,0
+BRK-A.US,D,20230602,000000,494931.5,503777,493283,503000,6533,0
+BRK-A.US,D,20230605,000000,502086,502244.01,497500,498926.55,5665,0
+BRK-A.US,D,20230606,000000,499062.5,509399.99,497601,508199.93,6096,0
+BRK-A.US,D,20230607,000000,509406.47,512694.98,504648.91,511795.01,6225,0
+BRK-A.US,D,20230608,000000,511666.51,513850.99,509749.98,512514.17,5868,0
+BRK-A.US,D,20230609,000000,512625.28,515000,510391.01,510840,6244,0
+BRK-A.US,D,20230612,000000,511724.51,515738.99,504490.01,509004,8343,0
+BRK-A.US,D,20230613,000000,507627,514000,505531.01,513655.59,5933,0
+BRK-A.US,D,20230614,000000,519499.99,521898,509268,510000,6798,0
+BRK-A.US,D,20230615,000000,514769.53,521999.99,510000,516391.01,6493,0
+BRK-A.US,D,20230616,000000,522000,522000,513368,514000,6534,0
+BRK-A.US,D,20230620,000000,515412.5,518313.99,512436.01,515000,8414,0
+BRK-A.US,D,20230621,000000,514801.5,519722,512636.45,515515,6684,0
+BRK-A.US,D,20230622,000000,516040,519063.99,509058.31,511480,6457,0
+BRK-A.US,D,20230623,000000,513633.99,513633.99,507100,509999.99,6199,0
+BRK-A.US,D,20230626,000000,507861.01,512132,504112,507000,8291,0
+BRK-A.US,D,20230627,000000,507982.51,511294.95,506537,510580,5485,0
+BRK-A.US,D,20230628,000000,511384.51,512479,505000,506650,6515,0
+BRK-A.US,D,20230629,000000,508228.51,512260,506527,512260,5863,0
+BRK-A.US,D,20230630,000000,514570.5,520500,513645,517810,6943,0
+BRK-A.US,D,20230703,000000,519086,520000,514585,519460,8207,0
+BRK-A.US,D,20230705,000000,518015,522339.95,515001.01,521000,7733,0
+BRK-A.US,D,20230706,000000,517296.5,521000,513874,519800,6187,0
+BRK-A.US,D,20230707,000000,519226.5,525000,517617,521620,6563,0
+BRK-A.US,D,20230710,000000,520364.5,525412,516953,517136,8967,0
+BRK-A.US,D,20230711,000000,518197,522054.54,516914,521385,6324,0
+BRK-A.US,D,20230712,000000,523771.5,526000,522315.01,525399.99,6619,0
+BRK-A.US,D,20230713,000000,525806,527367,521758,521833,6894,0
+BRK-A.US,D,20230714,000000,524261.5,525907,517294.47,517407.52,7055,0
+BRK-A.US,D,20230717,000000,518472.5,525000,516972,523500,8482,0
+BRK-A.US,D,20230718,000000,523265,527999.99,521743,524750,6431,0
+BRK-A.US,D,20230719,000000,523857.5,528553.99,519753.01,520499.99,7115,0
+BRK-A.US,D,20230720,000000,520374,526938.34,518403,526240.01,6749,0
+BRK-A.US,D,20230721,000000,526400.5,529825,523925,527749.98,7632,0
+BRK-A.US,D,20230724,000000,532483.99,535433,524251.01,532646.5,9459,0
+BRK-A.US,D,20230725,000000,532267.5,534299,526271.01,528453.01,7023,0
+BRK-A.US,D,20230726,000000,529063,533000,526126,531900,6458,0
+BRK-A.US,D,20230727,000000,533272.5,535555,531500,531650,6630,0
+BRK-A.US,D,20230728,000000,534221.5,536563,531888.89,533113,6853,0
+BRK-A.US,D,20230731,000000,535187,538498.99,532000,535400,9043,0
+BRK-A.US,D,20230801,000000,540178.99,540178.99,533100.76,534400,7091,0
+BRK-A.US,D,20230802,000000,533878.62,535560.96,531000,533800,6922,0
+BRK-A.US,D,20230803,000000,532482.28,540999.99,531000,540999.99,6783,0
+BRK-A.US,D,20230804,000000,540021.46,541773.75,532550,533600,7670,0
+BRK-A.US,D,20230807,000000,540676.01,555800,538323,551920,11299,0
+BRK-A.US,D,20230808,000000,547682.5,554000,545087.01,553101,8077,0
+BRK-A.US,D,20230809,000000,554550.5,556117,543250.3,545280,7859,0
+BRK-A.US,D,20230810,000000,547903.5,551499.99,540995,543680,7045,0
+BRK-A.US,D,20230811,000000,541215.51,545041.94,536800.17,542900,7430,0
+BRK-A.US,D,20230814,000000,544441,546225,541465,543150,8734,0
+BRK-A.US,D,20230815,000000,542377.16,544493.31,536555.26,538106.51,6792,0
+BRK-A.US,D,20230816,000000,537721,544050,535939,537496.7,6922,0
+BRK-A.US,D,20230817,000000,537859,541182.4,529000,535821,6842,0
+BRK-A.US,D,20230818,000000,533891,537715,531970.01,535816.79,7190,0
+BRK-A.US,D,20230821,000000,537448,539061,531000,534700,9177,0
+BRK-A.US,D,20230822,000000,535932.01,536999.99,530865,531840,6754,0
+BRK-A.US,D,20230823,000000,533076.5,537811.34,531294.01,537149.93,6400,0
+BRK-A.US,D,20230824,000000,537307.51,541884.98,535111.03,537780,6617,0
+BRK-A.US,D,20230825,000000,540973,541999.8,535850,540000,7040,0
+BRK-A.US,D,20230828,000000,542060,544159.99,538000,539604.9,8952,0
+BRK-A.US,D,20230829,000000,539294.39,543899.99,537000,543592.56,7007,0
+BRK-A.US,D,20230830,000000,544250.01,551277.99,542615.01,547347.99,7376,0
+BRK-A.US,D,20230831,000000,549652.01,551112.99,545082.01,546725.01,7577,0
+BRK-A.US,D,20230901,000000,548600.5,550995,546454.01,549999.99,8160,0
+BRK-A.US,D,20230905,000000,551497,557026.99,546000,546627,10660,0
+BRK-A.US,D,20230906,000000,546196.5,550112,544520,548660,7573,0
+BRK-A.US,D,20230907,000000,544902,551326.99,544902,548930,7420,0
+BRK-A.US,D,20230908,000000,549383.51,553220,547336.04,551404.88,7375,0
+BRK-A.US,D,20230911,000000,553847,556899.99,552243.01,555309,10014,0
+BRK-A.US,D,20230912,000000,554000.01,561661.98,554000.01,557415,8293,0
+BRK-A.US,D,20230913,000000,560064.5,562458.68,555001,557955,7697,0
+BRK-A.US,D,20230914,000000,560728.5,562480.99,558568,561739.99,7604,0
+BRK-A.US,D,20230915,000000,559749,563135.99,557471.01,559499.99,8343,0
+BRK-A.US,D,20230918,000000,559861.5,563445,557962.47,562800,10082,0
+BRK-A.US,D,20230919,000000,563542,566569.97,559100.01,563072.76,7764,0
+BRK-A.US,D,20230920,000000,563549,564862,556250,556580,7853,0
+BRK-A.US,D,20230921,000000,555475.5,558031.99,550500,551030,7825,0
+BRK-A.US,D,20230922,000000,551303.5,553097,545410.01,546215,8090,0
+BRK-A.US,D,20230925,000000,544976.5,549032.47,542482.45,548360,9502,0
+BRK-A.US,D,20230926,000000,545104,547379.98,543213,545870,7342,0
+BRK-A.US,D,20230927,000000,546981.65,548651.99,537500,542495.05,7947,0
+BRK-A.US,D,20230928,000000,542978.39,545359.8,540875,541105.03,7018,0
+BRK-A.US,D,20230929,000000,542757.89,544263.77,529000,531477,8763,0
+BRK-A.US,D,20231002,000000,531213.5,532937.98,524000,527960,10714,0
+BRK-A.US,D,20231003,000000,527205.5,529951.98,519300,521919,7606,0
+BRK-A.US,D,20231004,000000,520739,522782.99,515110,521675,7803,0
+BRK-A.US,D,20231005,000000,522287,524934.99,519650.01,523545.05,7164,0
+BRK-A.US,D,20231006,000000,524162,529079.93,518565.11,525425,7901,0
+BRK-A.US,D,20231009,000000,520964,525070,520000.23,523690.12,9422,0
+BRK-A.US,D,20231010,000000,527976,530499.99,524065.02,528530,7273,0
+BRK-A.US,D,20231011,000000,531439.5,533863.99,523175.02,528820,7670,0
+BRK-A.US,D,20231012,000000,528765,530440,520550.07,524517,7526,0
+BRK-A.US,D,20231013,000000,525493,528798,522000,522700,7439,0
+BRK-A.US,D,20231016,000000,527957.5,531300,525380.03,527475.07,9113,0
+BRK-A.US,D,20231017,000000,525924,530475.15,524000,527749.99,7068,0
+BRK-A.US,D,20231018,000000,526115.5,528030.5,517200,518145,7638,0
+BRK-A.US,D,20231019,000000,518292.5,520674.54,514425.05,515549.99,6985,0
+BRK-A.US,D,20231020,000000,514438.01,517953.99,508815.25,511000.01,7791,0
+BRK-A.US,D,20231023,000000,508564,515890,507122.01,512499.96,8917,0
+BRK-A.US,D,20231024,000000,514760,516974.87,513072.01,516249.9,6713,0
+BRK-A.US,D,20231025,000000,514931.5,516735,511750.01,512400,7082,0
+BRK-A.US,D,20231026,000000,512653.01,514999.99,508320.94,510125,7210,0
+BRK-A.US,D,20231027,000000,509478.5,511180,502000,503375.05,7910,0
+BRK-A.US,D,20231030,000000,505702.5,513700,504050.06,513064.96,8839,0
+BRK-A.US,D,20231031,000000,513630.15,518780,512036.31,517825,6612,0
+BRK-A.US,D,20231101,000000,517662,538000,515921.31,523749,7422,0
+BRK-A.US,D,20231102,000000,527362,530800,523701.02,530340,7147,0
+BRK-A.US,D,20231103,000000,533032.15,537564.78,531024,533815,8005,0
+BRK-A.US,D,20231106,000000,538674.01,541142.98,522207.51,526449.98,11219,0
+BRK-A.US,D,20231107,000000,525816,528199.97,522475.06,525280.01,7315,0
+BRK-A.US,D,20231108,000000,525820.5,528000,523050,526660,7252,0
+BRK-A.US,D,20231109,000000,528812.01,531125,526310.07,528224.99,7077,0
+BRK-A.US,D,20231110,000000,531935.27,535944.51,527926,531886,7750,0
+BRK-A.US,D,20231113,000000,533682.77,537354.53,528925.01,531288,9418,0
+BRK-A.US,D,20231114,000000,535813,540000,532756,537400.05,7233,0
+BRK-A.US,D,20231115,000000,538344.5,543614.99,536701,542500,7624,0
+BRK-A.US,D,20231116,000000,543155.5,548199.53,539766.02,546635.01,7320,0
+BRK-A.US,D,20231117,000000,547921.95,549999.9,542850.01,544190,8006,0
+BRK-A.US,D,20231120,000000,544468,550764.53,542867,547836,9921,0
+BRK-A.US,D,20231121,000000,546991.51,550663.64,545180.01,547625.03,7220,0
+BRK-A.US,D,20231122,000000,549224.48,550842.99,546403,549520,7271,0
+BRK-A.US,D,20231124,000000,549943,550995,547900.06,549500,7714,0
+BRK-A.US,D,20231127,000000,549505,553258.46,545424.93,547445.05,9911,0
+BRK-A.US,D,20231128,000000,547930,549189.39,545881.89,546868.99,6926,0
+BRK-A.US,D,20231129,000000,546951.51,548750.05,543615,543905,7582,0
+BRK-A.US,D,20231130,000000,544761.5,546796,543600,545900,7416,0
+BRK-A.US,D,20231201,000000,545956.5,547067,538805.02,542414,8892,0
+BRK-A.US,D,20231204,000000,541161,543113.77,537000,542395.07,10132,0
+BRK-A.US,D,20231205,000000,539845,545979.53,535140.01,539250,7498,0
+BRK-A.US,D,20231206,000000,542181.02,544349.99,535220,535220,7518,0
+BRK-A.US,D,20231207,000000,536072,538819.99,533700.01,537780,6955,0
+BRK-A.US,D,20231208,000000,538004,542143.99,534914.01,539999.9,7636,0
+BRK-A.US,D,20231211,000000,540632,549999.99,535881,546907.32,10388,0
+BRK-A.US,D,20231212,000000,545954,553999.99,545797,549240,7867,0
+BRK-A.US,D,20231213,000000,551682,556730,549373,555800,7807,0
+BRK-A.US,D,20231214,000000,558013.5,560512.94,546540,549760,8108,0
+BRK-A.US,D,20231215,000000,547248.95,550780,538512.05,544478.2,8428,0
+BRK-A.US,D,20231218,000000,546524.5,555375,545079,551181.6,10465,0
+BRK-A.US,D,20231219,000000,552721.5,556366.99,549720,554650,7500,0
+BRK-A.US,D,20231220,000000,553885,556000,543000,543739.99,8147,0
+BRK-A.US,D,20231221,000000,545137.5,547495.36,538260.01,540999.98,7700,0
+BRK-A.US,D,20231222,000000,543209.06,546100,540177.01,542600.02,7844,0
+BRK-A.US,D,20231226,000000,541225,546000,540786,543635,10891,0
+BRK-A.US,D,20231227,000000,543003,545187,540226.01,543750,7623,0
+BRK-A.US,D,20231228,000000,543682.53,548888.87,540005,544999.99,7384,0
+BRK-A.US,D,20231229,000000,543923.51,545172.99,540100.01,542625.03,8111,0
+BRK-A.US,D,20240102,000000,539496.01,550500,539496.01,549787,12029,0
+BRK-A.US,D,20240103,000000,549271.51,557899.99,547106.01,556049.99,9530,0
+BRK-A.US,D,20240104,000000,557707,560400,551100,551549.98,9061,0
+BRK-A.US,D,20240105,000000,555299.99,555683.68,549896.07,554300,8105,0
+BRK-A.US,D,20240108,000000,558068.46,558830,552240,558780,10874,0
+BRK-A.US,D,20240109,000000,558396.01,559315,553270,556500,7843,0
+BRK-A.US,D,20240110,000000,556223,560984.99,555000,557590,7971,0
+BRK-A.US,D,20240111,000000,557552.51,558533.99,550000,551695,8289,0
+BRK-A.US,D,20240112,000000,556150,556975,550000,551800,8120,0
+BRK-A.US,D,20240116,000000,551287,551713,546077.01,547520,11874,0
+BRK-A.US,D,20240117,000000,545846.5,549844.95,543235.73,545250,8360,0
+BRK-A.US,D,20240118,000000,546102.5,549849.99,543375,549476.87,7819,0
+BRK-A.US,D,20240119,000000,549450.51,558685.04,547750,556710.01,8834,0
+BRK-A.US,D,20240122,000000,557031,560960,555730,558316,11602,0
+BRK-A.US,D,20240123,000000,558555.01,564810,557245,564132.98,8643,0
+BRK-A.US,D,20240124,000000,565053.01,572728.33,564000.01,570977,9560,0
+BRK-A.US,D,20240125,000000,576436,577251.69,571800,576211,9345,0
+BRK-A.US,D,20240126,000000,577153.5,582895.99,574800.01,582300,10043,0
+BRK-A.US,D,20240129,000000,582248.01,585348.78,572375.01,578800,13846,0
+BRK-A.US,D,20240130,000000,577853,584764.99,575246.01,584680,9756,0
+BRK-A.US,D,20240131,000000,583773,585140,578019.99,578019.99,9747,0
+BRK-A.US,D,20240201,000000,579638,582500,575060,581600,9783,0
+BRK-A.US,D,20240202,000000,582190,590000,579791.01,589498,10576,0
+BRK-A.US,D,20240205,000000,588726,592665,585090,589403.9,13478,0
+BRK-A.US,D,20240206,000000,588027.51,593000,586418,592370,10024,0
+BRK-A.US,D,20240207,000000,593794.5,600531,592933,599300,10884,0
+BRK-A.US,D,20240208,000000,596493,600000,594510.01,597000,10633,0
+BRK-A.US,D,20240209,000000,597888.51,599090,595720,599090,10543,0
+BRK-A.US,D,20240212,000000,600015,600634.99,596000,597092,14027,0
+BRK-A.US,D,20240213,000000,598178.99,601000,590340,593849.99,10755,0
+BRK-A.US,D,20240214,000000,595654.94,601000.02,592755,601000.02,10309,0
+BRK-A.US,D,20240215,000000,602693.54,608500,600000.01,606999.9,11374,0
+BRK-A.US,D,20240216,000000,607982.53,612395,605721.02,610086,12601,0
+BRK-A.US,D,20240220,000000,611884.5,619237,611020,613140,20282,0
+BRK-A.US,D,20240221,000000,613998,617550,612052,617011,12706,0
+BRK-A.US,D,20240222,000000,620748.54,626946.99,617661.01,625510,13324,0
+BRK-A.US,D,20240223,000000,629210.23,632820,626900.04,628930.18,14237,0
+BRK-A.US,D,20240226,000000,634902.44,647039,615356,615356,20832,0
+BRK-A.US,D,20240227,000000,616958.5,619848.54,605000,617299.85,14588,0
+BRK-A.US,D,20240228,000000,614826.77,625000,613777,621055.02,13257,0
+BRK-A.US,D,20240229,000000,623019.27,624775,615150.04,616561,13572,0
+BRK-A.US,D,20240301,000000,617727.19,619398.54,611185.01,613965.01,14548,0
+BRK-A.US,D,20240304,000000,611955.95,613909,605000,608140,18324,0
+BRK-A.US,D,20240305,000000,607377.61,608719,600401,604619,13391,0
+BRK-A.US,D,20240306,000000,606296.95,613900,605051.01,607452.74,12830,0
+BRK-A.US,D,20240307,000000,611415.67,614088.99,601355,605560.01,12884,0
+BRK-A.US,D,20240308,000000,605164.16,609748.44,601746.33,609748.44,13452,0
+BRK-A.US,D,20240311,000000,608130.25,611735,605129.54,607756.05,16509,0
+BRK-A.US,D,20240312,000000,612493.01,613753.16,609000,609710,11576,0
+BRK-A.US,D,20240313,000000,610246.78,615644.99,608503.21,613900,12122,0
+BRK-A.US,D,20240314,000000,615654.73,617260,607130,612500,11966,0
+BRK-A.US,D,20240315,000000,606328.5,619440,604261.01,618133.66,13505,0
+BRK-A.US,D,20240318,000000,618164.18,621644,613000,617880,16726,0
+BRK-A.US,D,20240319,000000,616871.5,622893,615000,622777.15,12558,0
+BRK-A.US,D,20240320,000000,623514.26,628664,619341.02,628390,12876,0
+BRK-A.US,D,20240321,000000,630471.51,633348.78,625000,625095,13090,0
+BRK-A.US,D,20240322,000000,623557.75,626333.78,621121.3,623040,12837,0
+BRK-A.US,D,20240325,000000,622725.96,624999.99,617521.1,619500,16549,0
+BRK-A.US,D,20240326,000000,619805.06,623790,616716.01,622380,12664,0
+BRK-A.US,D,20240327,000000,625081.65,630000,621646.01,629610,12877,0
+BRK-A.US,D,20240328,000000,630365.39,634800,628150,634440,13080,0
+BRK-A.US,D,20240401,000000,634830.54,637349.99,629565,634030,21065,0
+BRK-A.US,D,20240402,000000,634792,637637.05,629647.51,630289,13359,0
+BRK-A.US,D,20240403,000000,631181.51,635100,629796.01,633899,13173,0
+BRK-A.US,D,20240404,000000,638862.125,641148.24,626439.31,628419.99,13485,0
+BRK-A.US,D,20240405,000000,630100.01,633808.99,626391.02,631255.02,13261,0
+BRK-A.US,D,20240408,000000,631663,633799.99,628085,628640,16880,0
+BRK-A.US,D,20240409,000000,629421.7,630600,623080,626900,12987,0
+BRK-A.US,D,20240410,000000,623855.37,626246.42,616500.01,618950,13416,0
+BRK-A.US,D,20240411,000000,618459.91,622363.99,611050,616670,12804,0
+BRK-A.US,D,20240412,000000,613406.9,615651.66,608000,608091,13666,0
+BRK-A.US,D,20240415,000000,613163.01,618112.43,604300,604500,17132,0
+BRK-A.US,D,20240416,000000,606512.51,610198.99,598160,598160,12769,0
+BRK-A.US,D,20240417,000000,600650.51,602900,596000,600300,12794,0
+BRK-A.US,D,20240418,000000,601345.01,607875,598311.02,604144,12201,0
+BRK-A.US,D,20240419,000000,604380.55,611244,602661.01,611244,13396,0
+BRK-A.US,D,20240422,000000,616550,619765,611521.02,617283.99,18065,0
+BRK-A.US,D,20240423,000000,619780.01,622138.99,608251,615175,13057,0
+BRK-A.US,D,20240424,000000,615467,618988.99,610000,613420,12751,0
+BRK-A.US,D,20240425,000000,612589,614098.99,605750,611560,12487,0
+BRK-A.US,D,20240426,000000,610257.51,612739,606031.91,606920,13575,0
+BRK-A.US,D,20240429,000000,606000.01,611040.55,604669.22,605500,16537,0
+BRK-A.US,D,20240430,000000,607189,607189,599500.01,599500.01,12913,0
+BRK-A.US,D,20240501,000000,596421.02,607055,596421.02,602100.01,13465,0
+BRK-A.US,D,20240502,000000,609949.99,609949.99,600586.37,606413.45,12442,0
+BRK-A.US,D,20240503,000000,612883.01,615999.99,602415,603000,13992,0
+BRK-A.US,D,20240506,000000,609364.11,612000,601500,608794.99,17970,0
+BRK-A.US,D,20240507,000000,612000,613160.29,607850,611258,13009,0
+BRK-A.US,D,20240508,000000,611542.58,613000,608035,612100,13221,0
+BRK-A.US,D,20240509,000000,611970.04,615835,609605.87,615835,12598,0
+BRK-A.US,D,20240510,000000,619999.99,622000,615441.02,622000,14083,0
+BRK-A.US,D,20240513,000000,624400.51,626699.99,619385.01,621000,17715,0
+BRK-A.US,D,20240514,000000,619500.51,622000,616490.01,619250,13688,0
+BRK-A.US,D,20240515,000000,619654.28,624260,616711.1,622815.02,13742,0
+BRK-A.US,D,20240516,000000,625888.88,628582.01,620706.02,625100,14939,0
+BRK-A.US,D,20240517,000000,626550.31,629555,622141.1,629375,14377,0
+BRK-A.US,D,20240520,000000,629417.51,632233.99,623000,623250,15762,0
+BRK-A.US,D,20240521,000000,624826.3,627500,621961.1,625150,11912,0
+BRK-A.US,D,20240522,000000,625706.08,630000,623648.39,625100,11800,0
+BRK-A.US,D,20240523,000000,624250,625500,612055,612320,12489,0
+BRK-A.US,D,20240524,000000,615271.11,616412.38,612117.08,615900,12182,0
+BRK-A.US,D,20240528,000000,615850.41,617626.09,607320.01,609000,17556,0
+BRK-A.US,D,20240529,000000,609171.19,613467.51,607135,608816,12181,0
+BRK-A.US,D,20240530,000000,608846.9,617700,607500,617690,11546,0
+BRK-A.US,D,20240531,000000,617940.54,627400,614686.1,627400,12426,0
+BRK-A.US,D,20240603,000000,625734.85,741971.4,623520.2,631110.1,9786,0
+BRK-A.US,D,20240604,000000,634999,634999,612375,617435,18705,0
+BRK-A.US,D,20240605,000000,617250.3,619850,611720,618000,14905,0
+BRK-A.US,D,20240606,000000,617884.74,620000,614235.01,620000,12680,0
+BRK-A.US,D,20240607,000000,618894.38,626000,617795.01,622291,2301,0
+BRK-A.US,D,20240610,000000,623667.27,623667.27,616500,617700.01,2879,0
+BRK-A.US,D,20240611,000000,615977.96,615977.96,611050,615768.99,2186,0
+BRK-A.US,D,20240612,000000,619445.77,619834.5,613250,615591.82,2023,0
+BRK-A.US,D,20240613,000000,614837.73,616000,607340.01,611500,2730,0
+BRK-A.US,D,20240614,000000,609134.1,612000,607956.65,610900,1950,0
+BRK-A.US,D,20240617,000000,610583.82,613860,607888.46,613860,2538,0
+BRK-A.US,D,20240618,000000,612221.47,615000,610100,615000,1859,0
+BRK-A.US,D,20240620,000000,613555.875,617845,607290,617249.9,2908,0
+BRK-A.US,D,20240621,000000,616697.42,618194.99,613195,615001,1773,0
+BRK-A.US,D,20240624,000000,617135.84,627160.01,615811.01,624082,2757,0
+BRK-A.US,D,20240625,000000,623715.76,623715.76,617110,620800,1790,0
+BRK-A.US,D,20240626,000000,618211.47,618445.67,614228.47,617071,1541,0
+BRK-A.US,D,20240627,000000,617543.61,617945,611600.01,614999.99,2254,0
+BRK-A.US,D,20240628,000000,614971.34,617155.06,611827.35,612241,1617,0
+BRK-A.US,D,20240701,000000,614966.79,617134.99,608100,610460,2233,0
+BRK-A.US,D,20240702,000000,608906.14,613149.45,607954.79,610668,1388,0
+BRK-A.US,D,20240703,000000,612842.29,612842.29,608520,611375,1237,0
+BRK-A.US,D,20240705,000000,611929.03,619173.86,609730.94,618545,2092,0
+BRK-A.US,D,20240708,000000,618688.92,622760,613205,614425,2761,0
+BRK-A.US,D,20240709,000000,615104.66,622068.2,613878.25,618999.9,1660,0
+BRK-A.US,D,20240710,000000,618404,622811.99,616000,622506.47,2145,0
+BRK-A.US,D,20240711,000000,623512.83,630100,620000.01,629080,1792,0
+BRK-A.US,D,20240712,000000,631999.91,643333,630501.03,639500,2005,0
+BRK-A.US,D,20240715,000000,640680.81,653861,639541,652997.17,2614,0
+BRK-A.US,D,20240716,000000,657734.7,660751.65,653165,660387.86,1958,0
+BRK-A.US,D,20240717,000000,658756.26,671370,656501.07,671280,2213,0
+BRK-A.US,D,20240718,000000,670291.3,676106.8,660870.01,662820,1987,0
+BRK-A.US,D,20240719,000000,663908.01,665550,651000,652040,1861,0
+BRK-A.US,D,20240722,000000,654620.33,657773.44,649449.28,655260,1894,0
+BRK-A.US,D,20240723,000000,656586.07,657555.44,651519.98,651580,1323,0
+BRK-A.US,D,20240724,000000,651725.36,653819.99,647112,650080,1334,0
+BRK-A.US,D,20240725,000000,647909.24,659605.06,645846.8,649950.02,1323,0
+BRK-A.US,D,20240726,000000,653043.51,658594.99,651163.53,657179.99,1352,0
+BRK-A.US,D,20240729,000000,657567.31,660500,653540.01,658060,1962,0
+BRK-A.US,D,20240730,000000,659078.14,666021.67,657733.28,662124.7,1644,0
+BRK-A.US,D,20240731,000000,661914.12,661914.12,657159,659210.83,1498,0
+BRK-A.US,D,20240801,000000,659902.56,661285.93,647000,647000,1917,0
+BRK-A.US,D,20240802,000000,645787.78,654554.8,636190,641435,1843,0
+BRK-A.US,D,20240805,000000,619493.19,626755.26,609578.55,620040,4456,0
+BRK-A.US,D,20240806,000000,625119.57,641130.47,622480.01,633175,2374,0
+BRK-A.US,D,20240807,000000,641499.69,649483.33,638715.67,641000,1597,0
+BRK-A.US,D,20240808,000000,644425,648887.99,641244.2,648887.99,1346,0
+BRK-A.US,D,20240809,000000,648525.28,652040.68,645672.34,647523.03,1237,0
+BRK-A.US,D,20240812,000000,651095.27,651336.75,643885.02,646449.99,1777,0
+BRK-A.US,D,20240813,000000,647556.5,649999.99,639455.87,649104.99,1430,0
+BRK-A.US,D,20240814,000000,650281.77,658426.49,648105,657122,1251,0
+BRK-A.US,D,20240815,000000,661860.04,663914.99,658004.35,661145,1430,0
+BRK-A.US,D,20240816,000000,662467.77,667770.48,660121,667129.99,1388,0
+BRK-A.US,D,20240819,000000,669042.73,675651,667841,672940,2078,0
+BRK-A.US,D,20240820,000000,674185.2,675575,669575.3,672400,1481,0
+BRK-A.US,D,20240821,000000,674795,675500,666100,669500,1341,0
+BRK-A.US,D,20240822,000000,670558.6,674172.5,666905.61,674000,1432,0
+BRK-A.US,D,20240823,000000,675400.2,680341.6,673379.1,680330,1392,0
+BRK-A.US,D,20240826,000000,682960.1,688650.9,680180,682200,1943,0
+BRK-A.US,D,20240827,000000,682246,692940,682126,691350,1532,0
+BRK-A.US,D,20240828,000000,691309.3,699837.3,689220.6,696502,1857,0
+BRK-A.US,D,20240829,000000,700562.8,704650.4,694724.2,702320,1967,0
+BRK-A.US,D,20240830,000000,705673.7,715299.9,704406.3,715299.9,1773,0
+BRK-A.US,D,20240903,000000,711878.9,723865.7,710844.2,715910,3592,0
+BRK-A.US,D,20240904,000000,718359.8,727115,711466,715778,2170,0
+BRK-A.US,D,20240905,000000,718849.2,718851.4,694632.5,696160,2472,0
+BRK-A.US,D,20240906,000000,695966.3,702227.5,687950.6,689286.6,2025,0
+BRK-A.US,D,20240909,000000,695039.3,699201.9,688830,689280,2292,0
+BRK-A.US,D,20240910,000000,693129.6,696614.2,684305,688076,1674,0
+BRK-A.US,D,20240911,000000,686971.9,687143.3,667885.99,680040,2170,0
+BRK-A.US,D,20240912,000000,681633.125,682448.1,673972,675380,1618,0
+BRK-A.US,D,20240913,000000,677351.9,678234,671000,671750,1913,0
+BRK-A.US,D,20240916,000000,673037.8,678827.5,671436,677731,1898,0
+BRK-A.US,D,20240917,000000,680702.8,691164.2,679123.6,685250,1305,0
+BRK-A.US,D,20240918,000000,687499.5,688902.5,682213.9,686859,1249,0
+BRK-A.US,D,20240919,000000,692979.1,693775,686000,687840,1490,0
+BRK-A.US,D,20240920,000000,687270.5,687270.5,680940,685490,1682,0
+BRK-A.US,D,20240923,000000,685755.5,689680,680510,685319.9,1987,0
+BRK-A.US,D,20240924,000000,682819.9,683967,678818.8,683913,1456,0
+BRK-A.US,D,20240925,000000,683447.4,684000,678242.5,679850,1366,0
+BRK-A.US,D,20240926,000000,678738.5,685907.8,677501,683340,1315,0
+BRK-A.US,D,20240927,000000,683956.8,687676.75,682200,686182.4,1167,0
+BRK-A.US,D,20240930,000000,687409.594,691561.687,682844.969,691180,1696,0
+BRK-A.US,D,20241001,000000,689737.2,689847.6,682612.4,685000,1675,0
+BRK-A.US,D,20241002,000000,687660,687827.5,681537.7,685000,1365,0
+BRK-A.US,D,20241003,000000,681673,683804.7,676597.5,678640,1423,0
+BRK-A.US,D,20241004,000000,681700.5,693839,680401,693839,1358,0
+BRK-A.US,D,20241007,000000,693480.5,693480.5,678640,680000.1,2225,0
+BRK-A.US,D,20241008,000000,683090.4,686000,678000,678000,1193,0
+BRK-A.US,D,20241009,000000,679443.625,686725,678257.5,683400,1085,0
+BRK-A.US,D,20241010,000000,685931.7,687848,679100,682470,1318,0
+BRK-A.US,D,20241011,000000,682893.5,694780,681959.5,691500,1468,0
+BRK-A.US,D,20241014,000000,692695,693598,685000.1,685000.1,1897,0
+BRK-A.US,D,20241015,000000,691716.9,699583.2,689996.8,693614.3,1454,0
+BRK-A.US,D,20241016,000000,697414.75,699413,693924.7,699413,1198,0
+BRK-A.US,D,20241017,000000,701663.7,701857.6,696939,697640,1295,0
+BRK-A.US,D,20241018,000000,699482.8,700669.7,695104.9,698500,1274,0
+BRK-A.US,D,20241021,000000,697639.3,698634.4,692965.7,698000,1756,0
+BRK-A.US,D,20241022,000000,696198.5,698065,687457.4,692600,1394,0
+BRK-A.US,D,20241023,000000,691262.4,695422,688500,691220,1064,0
+BRK-A.US,D,20241024,000000,691844.9,692021.2,682016,687000,1558,0
+BRK-A.US,D,20241025,000000,687548.3,689299,680300,681999,1785,0
+BRK-A.US,D,20241028,000000,683582.8,688839.5,681851,688354,1780,0
+BRK-A.US,D,20241029,000000,687947.7,688345,682100,682920,1737,0
+BRK-A.US,D,20241030,000000,682960,686686,681394.7,682600.1,1192,0
+BRK-A.US,D,20241031,000000,682525,685500,676127.6,676959.5,1265,0
+BRK-A.US,D,20241101,000000,678392.6,682986,676270.9,678000,1273,0
+BRK-A.US,D,20241104,000000,676449.5,676678.3,657497.5,664750,2990,0
+BRK-A.US,D,20241105,000000,664639.77,667521.58,661970.01,666684,1653,0
+BRK-A.US,D,20241106,000000,688739.1,703418.9,685516.2,703000,2877,0
+BRK-A.US,D,20241107,000000,702299.1,704053,688252,688252,2570,0
+BRK-A.US,D,20241108,000000,692712,699413.5,689582.1,695878.3,1671,0
+BRK-A.US,D,20241111,000000,699169.969,705634.109,696758.984,700224.016,2902,0
+BRK-A.US,D,20241112,000000,702637.266,702637.266,698000,700700,1716,0
+BRK-A.US,D,20241113,000000,701027.141,702394.672,696500,702250,1739,0
+BRK-A.US,D,20241114,000000,702949.984,703780,698839.047,700599.875,1433,0
+BRK-A.US,D,20241115,000000,698399.437,707990.516,697078.484,705999,1780,0
+BRK-A.US,D,20241118,000000,705422.5,708868.422,702700,708000,2262,0
+BRK-A.US,D,20241119,000000,706008.484,706645.5,697814.625,703960,1688,0
+BRK-A.US,D,20241120,000000,704051,705407.5,699264.25,703299.984,1309,0
+BRK-A.US,D,20241121,000000,704176.156,711778,699578.047,707250,1509,0
+BRK-A.US,D,20241122,000000,708183.562,715957.5,705000.1,714280,1527,0
+BRK-A.US,D,20241125,000000,718596.312,723473.156,715372.5,716399,2430,0
+BRK-A.US,D,20241126,000000,716453.266,719158.516,709599,718520,1404,0
+BRK-A.US,D,20241127,000000,720776.281,737300.766,720052.562,723549,1625,0
+BRK-A.US,D,20241129,000000,730090.812,730096.7,723050,724040,1303,0
+BRK-A.US,D,20241202,000000,725911,727000,712203.5,715880,3168,0
+BRK-A.US,D,20241203,000000,716738.5,717722.062,703355,705658.984,2311,0
+BRK-A.US,D,20241204,000000,706754.312,707280,699835.891,701601,2057,0
+BRK-A.US,D,20241205,000000,703616.016,708806.016,702230.516,704406,1679,0
+BRK-A.US,D,20241206,000000,706750.266,706913.297,701545.781,705236.5,1488,0
+BRK-A.US,D,20241209,000000,707089.125,707089.125,695000,696160,2633,0
+BRK-A.US,D,20241210,000000,697091.953,699361.109,689630,694620,1582,0
+BRK-A.US,D,20241211,000000,695962.687,697813.547,688000.016,690666,2071,0
+BRK-A.US,D,20241212,000000,693017.234,695000,686850,686850,1677,0
+BRK-A.US,D,20241213,000000,690448.516,690448.516,685350,685934,1435,0
+BRK-A.US,D,20241216,000000,688354.5,690189.125,682170.75,683787.8,2149,0
+BRK-A.US,D,20241217,000000,679987,685140.984,678050,684120,1495,0
+BRK-A.US,D,20241218,000000,686377.266,687811.516,670000,670737.7,1521,0
+BRK-A.US,D,20241219,000000,677656.922,680405,673274,673274,1647,0
+BRK-A.US,D,20241220,000000,674074.422,687625,671774.516,682500,1482,0
+BRK-A.US,D,20241223,000000,680000,681999,674589,681999,1727,0
+BRK-A.US,D,20241224,000000,683354.062,688029,681258.391,687441.8,742,0
+BRK-A.US,D,20241226,000000,686032.5,689041.609,683692,687600,1132,0
+BRK-A.US,D,20241227,000000,686993.797,691343.516,676900,684908.5,1254,0
+BRK-A.US,D,20241230,000000,681726.594,681768.266,673625.5,678120,1667,0
+BRK-A.US,D,20241231,000000,678862.953,681699.547,676449.016,680920,1156,0
+BRK-A.US,D,20250102,000000,685048.984,685329.953,674923.375,675500,1877,0
+BRK-A.US,D,20250103,000000,678874.297,681583.016,675120,681460,1304,0
+BRK-A.US,D,20250106,000000,681925.203,684123.516,675911.1,676604,2057,0
+BRK-A.US,D,20250107,000000,678758.547,684655,676451.781,678560,1168,0
+BRK-A.US,D,20250108,000000,680600.687,681074.219,674550,677925,1123,0
+BRK-A.US,D,20250110,000000,677257.6,677400,660640,663000.01,2146,0
+BRK-A.US,D,20250113,000000,662294.77,667354.51,660651.01,666280,1525,0
+BRK-A.US,D,20250114,000000,668593.26,675760,666026.82,675760,1083,0
+BRK-A.US,D,20250115,000000,683046.516,688506.5,680500,688500,1221,0
+BRK-A.US,D,20250116,000000,687762.781,694486.5,685626.016,692904.031,1102,0
+BRK-A.US,D,20250117,000000,697790.25,705000,693769.5,702760,1635,0
+BRK-A.US,D,20250121,000000,706485.875,709486.547,701569.016,702552.5,2589,0
+BRK-A.US,D,20250122,000000,702700.5,703052.375,682640,691500,1890,0
+BRK-A.US,D,20250123,000000,692578.719,696421,688769.516,689400,1186,0
+BRK-A.US,D,20250124,000000,686545.016,695570.5,684801.016,694601.5,1187,0
+BRK-A.US,D,20250127,000000,696479.266,712000,695171.344,712000,2194,0
+BRK-A.US,D,20250128,000000,711228.578,711228.578,703617.766,705000,1514,0
+BRK-A.US,D,20250129,000000,704934.719,710707.5,703094,704680,1121,0
+BRK-A.US,D,20250130,000000,707271.187,711000,703805.016,709084,1103,0
+BRK-A.US,D,20250131,000000,708043.656,708650.781,700612.516,702613.5,1350,0
+BRK-A.US,D,20250203,000000,691287.25,699724.5,682280.016,696552,2344,0
+BRK-A.US,D,20250204,000000,697040.719,702178.984,694506,702178.984,1044,0
+BRK-A.US,D,20250205,000000,704531.984,711207.516,702100.016,709840,1195,0
+BRK-A.US,D,20250206,000000,712340.5,716782.547,709786.5,714869,1279,0
+BRK-A.US,D,20250207,000000,716731.812,717327.359,708785.016,708902.734,1209,0
+BRK-A.US,D,20250210,000000,711318.75,711318.75,703996.016,705959,1461,0
+BRK-A.US,D,20250211,000000,705999.875,709490.5,700490.422,709489,994,0
+BRK-A.US,D,20250212,000000,706214.531,708166,702234.953,707500,985,0
+BRK-A.US,D,20250213,000000,708308,721781.5,706669.219,721500,1137,0
+BRK-A.US,D,20250214,000000,721060.875,726600,719066,719146,1182,0
+BRK-A.US,D,20250218,000000,720974.891,725900,716860.016,724999.984,1928,0
+BRK-A.US,D,20250219,000000,724125.266,726888,720795,725882.5,987,0
+BRK-A.US,D,20250220,000000,725313,725999.984,717200,722980.062,1155,0
+BRK-A.US,D,20250221,000000,721102.5,725551.828,716742.453,718750,1108,0
+BRK-A.US,D,20250224,000000,724726.109,755968,722502.672,747485.484,2920,0
+BRK-A.US,D,20250225,000000,754050.266,759923.953,737600,750040.5,1998,0
+BRK-A.US,D,20250226,000000,748185.734,750250,739886,740998,1452,0
+BRK-A.US,D,20250227,000000,743490.562,757341.25,741472.078,753380,1420,0
+BRK-A.US,D,20250228,000000,760420.266,774999.984,756428.172,774999.984,1798,0
+BRK-A.US,D,20250303,000000,775647.984,777749,759700,765160,2901,0
+BRK-A.US,D,20250304,000000,759915,761405.125,740759.328,742800,2419,0
+BRK-A.US,D,20250305,000000,745890.797,751019.5,738987.5,746940,1426,0
+BRK-A.US,D,20250306,000000,745145.328,749095.687,738286.375,747110,1396,0
+BRK-A.US,D,20250307,000000,744599.766,747211.8,735199.844,742901,1473,0
+BRK-A.US,D,20250310,000000,736299.328,750254.562,734625.25,744944,2186,0
+BRK-A.US,D,20250311,000000,744255.656,748402,737001.781,744707.5,2042,0
+BRK-A.US,D,20250312,000000,747914.937,748345.031,733900,745681.875,1526,0
+BRK-A.US,D,20250313,000000,744972.219,761789,741952.016,756910,1533,0
+BRK-A.US,D,20250314,000000,759621.9,773525.453,754962.016,771250,1798,0
+BRK-A.US,D,20250317,000000,772036.422,786745.703,770287.141,784957,2490,0
+BRK-A.US,D,20250318,000000,788494.687,792239.641,781881.781,783684,1677,0
+BRK-A.US,D,20250319,000000,789633.375,789964.312,781230.047,789879.984,3696,0
+BRK-A.US,D,20250320,000000,787528.281,795671.156,784695.328,792880,2914,0
+BRK-A.US,D,20250321,000000,792675.453,793025,781290,781680,2342,0
+BRK-A.US,D,20250324,000000,785497.5,790613.891,782271.75,789649,2559,0
+BRK-A.US,D,20250325,000000,790645.25,799501.984,788699.953,792966,1686,0
+BRK-A.US,D,20250326,000000,796054.187,806024,794601,798962.562,1832,0
+BRK-A.US,D,20250327,000000,798426.594,805833.203,794302.828,801950,1852,0
+BRK-A.US,D,20250328,000000,803221.531,803448.797,787100,790250,2132,0
+BRK-A.US,D,20250331,000000,781811.234,804461.422,778716.016,798441.6,2475,0
+BRK-A.US,D,20250401,000000,798058.25,804095.75,791271.781,800300,2103,0
+BRK-A.US,D,20250402,000000,797927.375,808029.5,795480.203,806684,1659,0
+BRK-A.US,D,20250403,000000,790616.062,807838.437,786761,794514,1087,0
+BRK-A.US,D,20250404,000000,776929.469,779943.547,739478.187,742540,1531,0
+BRK-A.US,D,20250407,000000,702098.484,757492.812,695517,737000,1907,0
+BRK-A.US,D,20250408,000000,763357.141,773909.75,726480.5,739100.594,911,0
+BRK-A.US,D,20250409,000000,738283.391,784889.5,727961.922,778421,890,0
+BRK-A.US,D,20250410,000000,777791.234,780269.484,747842.016,774000,598,0
+BRK-A.US,D,20250411,000000,775969.234,789300,766666,784000,635,0
+BRK-A.US,D,20250414,000000,796353.797,804250.297,790050.047,793787.547,731,0
+BRK-A.US,D,20250415,000000,799708.609,803560,791250,792500,397,0
+BRK-A.US,D,20250416,000000,794255.891,794950,769940.75,774261,471,0
+BRK-A.US,D,20250417,000000,777940.562,785888,772939.891,778832.766,288,0
+BRK-A.US,D,20250421,000000,775234.562,777363.266,748383.25,760489,513,0
+BRK-A.US,D,20250422,000000,770395.687,782933.984,767526.047,780000,417,0
+BRK-A.US,D,20250423,000000,792085.766,798100,786000,788799,477,0
+BRK-A.US,D,20250424,000000,789723.562,799022.203,785588.969,797140,423,0
+BRK-A.US,D,20250425,000000,797962.7,798000,790777.781,795760,326,0
+BRK-A.US,D,20250428,000000,800630.281,804977.047,790120,797750,518,0
+BRK-A.US,D,20250429,000000,798288.25,802867.578,792770.5,801340,491,0
+BRK-A.US,D,20250430,000000,798258.187,803232,786414.25,800540,549,0
+BRK-A.US,D,20250501,000000,798237.344,799620,792771.687,795400,413,0
+BRK-A.US,D,20250502,000000,803783.344,812855,802875,809350,531,0
+BRK-A.US,D,20250505,000000,780921.484,781569.766,754567.828,769960,1210,0
+BRK-A.US,D,20250506,000000,765368.641,773351.328,761930,768000,416,0
+BRK-A.US,D,20250507,000000,773051.687,780078.109,770000,778172.766,320,0
+BRK-A.US,D,20250508,000000,780091.547,782014.234,769000,769000,437,0
+BRK-A.US,D,20250509,000000,771753.937,773960,765611.8,770999,343,0
+BRK-A.US,D,20250512,000000,779848.562,779853.266,765614.516,772100,605,0
+BRK-A.US,D,20250513,000000,771962.812,774032.812,767000,767000,489,0
+BRK-A.US,D,20250514,000000,767777.906,767777.906,753215,753215,597,0
+BRK-A.US,D,20250515,000000,753968.875,764563.344,751890.281,759100,426,0
+BRK-A.US,D,20250516,000000,762266.172,771080,759237,770660,370,0
+BRK-A.US,D,20250519,000000,770318.484,770318.484,765000,767200,327,0
+BRK-A.US,D,20250520,000000,767395.562,768000,760000,762320,302,0
+BRK-A.US,D,20250521,000000,761264.875,764503.031,758823.234,761380,357,0
+BRK-A.US,D,20250522,000000,759109.828,761894.969,754383.953,756250,319,0
+BRK-A.US,D,20250523,000000,750000,758095.437,750000,754505,269,0
+BRK-A.US,D,20250527,000000,759403.094,764310.375,756432,760100,460,0
+BRK-A.US,D,20250528,000000,762238.625,763222.359,754345,754820,311,0
+BRK-A.US,D,20250529,000000,756495.281,759500,752141.8,758576.875,383,0
+BRK-A.US,D,20250530,000000,757556.672,758242.687,750285.016,757400,259,0
+BRK-A.US,D,20250602,000000,753279.734,754740,749040,754740,555,0
+BRK-A.US,D,20250603,000000,751958,753146.422,740100,746200,703,0
+BRK-A.US,D,20250604,000000,744293.109,744293.109,736650,737820,420,0
+BRK-A.US,D,20250605,000000,734037.016,736585.437,729050.031,732953.187,440,0
+BRK-A.US,D,20250606,000000,735218.422,743926.281,735218.422,740395.5,375,0
+BRK-A.US,D,20250609,000000,741501.906,741501.906,733510,739925,344,0
+BRK-A.US,D,20250610,000000,737601.016,739511.687,734336.312,736000,319,0
+BRK-A.US,D,20250611,000000,737408.5,739205,730230,732120,301,0
+BRK-A.US,D,20250612,000000,729200,735000,726820.562,735000,231,0
+BRK-A.US,D,20250613,000000,727532.078,736312.516,727532.078,731220,395,0
+BRK-A.US,D,20250616,000000,733860.062,737634.187,732029.547,735920,401,0
+BRK-A.US,D,20250617,000000,734361.234,734361.234,725000,725400,313,0
+BRK-A.US,D,20250618,000000,725380.437,729509.016,724297.672,728200,253,0
+BRK-A.US,D,20250620,000000,727714.562,730000,725000,730000,458,0
+BRK-A.US,D,20250623,000000,727470.734,732514.9,723000,732467.766,476,0
+BRK-A.US,D,20250624,000000,734118.25,746549.891,732425.625,740085,424,0
+BRK-A.US,D,20250625,000000,742494.687,742535.422,730000,730000,433,0
+BRK-A.US,D,20250626,000000,729200.016,732541.484,726736.406,729807.766,351,0
+BRK-A.US,D,20250627,000000,729163.031,735000,727296.047,730939.9,410,0
+BRK-A.US,D,20250630,000000,730204.297,731998.984,726203.094,728800,419,0
+BRK-A.US,D,20250701,000000,727545.531,736555,726500,733150,454,0
+BRK-A.US,D,20250702,000000,735310.078,735310.078,718034.453,720500,536,0
+BRK-A.US,D,20250703,000000,721540.75,729750,720285.406,727455,321,0
+BRK-A.US,D,20250707,000000,726556,728894.344,715099.453,716415,636,0
+BRK-A.US,D,20250708,000000,715959.141,719501,710200,715269,392,0
+BRK-A.US,D,20250709,000000,716917.969,719629.484,714000,719578.062,451,0
+BRK-A.US,D,20250710,000000,717128,719320,713000,717180,363,0
+BRK-A.US,D,20250711,000000,713276,714712.484,707758.828,712842,349,0
+BRK-A.US,D,20250714,000000,711239.6,717000,710408.875,711100,435,0
+BRK-A.US,D,20250715,000000,713661.281,713661.281,705000,705000,323,0
+BRK-A.US,D,20250716,000000,705933.562,709160.656,703573.078,707681,312,0
+BRK-A.US,D,20250717,000000,705464.547,711459.328,702000,709820,363,0
+BRK-A.US,D,20250718,000000,711222.141,717500,709940,710978.5,240,0
+BRK-A.US,D,20250721,000000,707742.016,717525.719,706022.016,711000.2,439,0
+BRK-A.US,D,20250722,000000,714302.687,724302.484,712296.187,714710,590,0
+BRK-A.US,D,20250723,000000,721064.328,726502,718945.234,723120,350,0
+BRK-A.US,D,20250724,000000,722187.016,728708.875,719922,725700,636,0
+BRK-A.US,D,20250725,000000,723177.594,727795.766,720500,726220,319,0
+BRK-A.US,D,20250728,000000,725802.016,730198,721655.016,722200,341,0
+BRK-A.US,D,20250729,000000,722344.719,727376.25,713704.719,713704.719,553,0
+BRK-A.US,D,20250730,000000,713928.219,717903.125,710532.016,714175,252,0
+BRK-A.US,D,20250731,000000,709525.453,720000,707871.937,719850,690,0
+BRK-A.US,D,20250801,000000,712231.266,715191.266,707490.219,711480,371,0
+BRK-A.US,D,20250804,000000,702758.375,703419.297,685150,692600,882,0
+BRK-A.US,D,20250805,000000,693257.266,702375,691120.266,694750,577,0
+BRK-A.US,D,20250806,000000,696051.016,704259.984,695129.062,703115,290,0
+BRK-A.US,D,20250807,000000,703475.875,708739,693057.062,699999.9,473,0
+BRK-A.US,D,20250808,000000,695837.437,699940.984,693021.016,698040.1,325,0
+BRK-A.US,D,20250811,000000,699742.109,702189.625,695680,698440,478,0
+BRK-A.US,D,20250812,000000,697051.125,708299.984,697051.125,704700.1,338,0
+BRK-A.US,D,20250813,000000,707525.859,719339.437,706702.906,715490.406,443,0
+BRK-A.US,D,20250814,000000,718026.422,718680,712114.828,718680,269,0
+BRK-A.US,D,20250815,000000,723080,724040,714246.375,717250,310,0
+BRK-A.US,D,20250818,000000,717426.828,718235,712283.109,718052.344,317,0
+BRK-A.US,D,20250819,000000,721224.75,728510,718767.656,727200,428,0
+BRK-A.US,D,20250820,000000,729051.812,737800,729051.812,732814.406,318,0
+BRK-A.US,D,20250821,000000,731669.531,733329.984,726861.484,733080,198,0
+BRK-A.US,D,20250822,000000,736351.484,739000,730132.891,734405,270,0
+BRK-A.US,D,20250825,000000,733702.5,734276.344,722838.312,729686.844,360,0
+BRK-A.US,D,20250826,000000,728143.516,738715,726051.016,737180,263,0
+BRK-A.US,D,20250827,000000,736594.719,745676.812,734733.484,744346.531,271,0
+BRK-A.US,D,20250828,000000,746268.047,750000,743855,749477.594,292,0
+BRK-A.US,D,20250829,000000,750587.719,759700,749530.453,755280,427,0
+BRK-A.US,D,20250902,000000,755674.5,757995.5,747806.891,751128.297,369,0
+BRK-A.US,D,20250903,000000,750875.969,753194,745000.297,751807.875,307,0
+BRK-A.US,D,20250904,000000,753022.187,760837.391,750595.406,759797.516,313,0
+BRK-A.US,D,20250905,000000,759045.5,759697.422,746630.016,750103.469,250,0
+BRK-A.US,D,20250908,000000,749542.859,749700,739200,740099,714,0
+BRK-A.US,D,20250909,000000,739881.422,745000,737226.312,738780.9,260,0
+BRK-A.US,D,20250910,000000,736299.484,738064,730000,737994.047,607,0
+BRK-A.US,D,20250911,000000,735355.516,745640.062,732522.016,745001.453,366,0
+BRK-A.US,D,20250912,000000,743586.25,745800,740000,740317.297,279,0
+BRK-A.US,D,20250915,000000,740652.375,740975.766,734347,736469,440,0
+BRK-A.US,D,20250916,000000,735802.687,737536.25,730898.875,735992.766,278,0
+BRK-A.US,D,20250917,000000,736589.812,743804.984,735080.078,739379.984,432,0
+BRK-A.US,D,20250918,000000,735071.625,741931.656,731346.437,736449.953,316,0
+BRK-A.US,D,20250919,000000,737210.906,742363.484,733841.984,740400,413,0
+BRK-A.US,D,20250922,000000,736940,742459.984,734593.687,742459.984,382,0
+BRK-A.US,D,20250923,000000,740329.766,749000,739051.125,739686,419,0
+BRK-A.US,D,20250924,000000,740523.312,745281,739351,744600,230,0
+BRK-A.US,D,20250925,000000,744089.312,748064.672,742150.281,745326.312,383,0
+BRK-A.US,D,20250926,000000,744749.625,753052.469,742551.016,749700,339,0
+BRK-A.US,D,20250929,000000,750329.672,750999,742610.5,749300,271,0
+BRK-A.US,D,20250930,000000,746377.672,755323.984,744000,754200,338,0
+BRK-A.US,D,20251001,000000,754091.297,754091.297,744000,745906.2,452,0
+BRK-A.US,D,20251002,000000,743451.016,749000,740000,744627.719,316,0
+BRK-A.US,D,20251003,000000,741801.016,753679.875,741801.016,750583.172,489,0
+BRK-A.US,D,20251006,000000,749404.4,757450,747024.078,750750,402,0
+BRK-A.US,D,20251007,000000,750442.859,756055.047,748120,753715,287,0
+BRK-A.US,D,20251008,000000,754290.719,755000.984,748310.016,749800,235,0
+BRK-A.US,D,20251009,000000,750279.234,751740,742300,744704.812,254,0
+BRK-A.US,D,20251010,000000,744869.766,746200.125,734180,734180,324,0
+BRK-A.US,D,20251013,000000,733932.125,740000,731956.016,738130,295,0
+BRK-A.US,D,20251014,000000,734558.953,745336.094,732360.016,743524.6,251,0
+BRK-A.US,D,20251015,000000,741175.062,744684.344,735580,744040.016,238,0
+BRK-A.US,D,20251016,000000,742905.031,743032.453,729000,733080,282,0
+BRK-A.US,D,20251017,000000,733551.016,740000,733551.016,738200,261,0
+BRK-A.US,D,20251020,000000,737622.703,741431.187,735531.047,740600,291,0
+BRK-A.US,D,20251021,000000,741088,743364.953,736600.016,736600.016,179,0
+BRK-A.US,D,20251022,000000,737994.719,738962.1,733220.016,736752,274,0
+BRK-A.US,D,20251023,000000,737289.828,737840,732810.016,735600,182,0
+BRK-A.US,D,20251024,000000,736826.344,739299,734561.016,738500,227,0
+BRK-A.US,D,20251027,000000,736648.719,738000,726900,732650,463,0
+BRK-A.US,D,20251028,000000,727752.1,728408.031,722371.844,722494.719,378,0
+BRK-A.US,D,20251029,000000,716154.469,718992.547,710474.781,712900,408,0
+BRK-A.US,D,20251030,000000,711688.203,721024.656,710612.594,717922.016,295,0
+BRK-A.US,D,20251031,000000,714364.062,718028,712442.687,715740,244,0
+BRK-A.US,D,20251103,000000,719551.984,719551.984,710000,712170.141,675,0
+BRK-A.US,D,20251104,000000,712883.5,732508.719,710767.016,731117.625,491,0
+BRK-A.US,D,20251105,000000,731374.984,740400,729056,736150,497,0
+BRK-A.US,D,20251106,000000,732341.984,740866.937,730000,739900,383,0
+BRK-A.US,D,20251107,000000,741075.1,750000,739537.016,748320,388,0
+BRK-A.US,D,20251110,000000,745482.219,751772.766,743528.391,744500.1,532,0
+BRK-A.US,D,20251111,000000,747090,750000,741515.312,745751.375,255,0
+BRK-A.US,D,20251112,000000,744710.719,756607.141,743062.016,756363,532,0
+BRK-A.US,D,20251113,000000,756600.5,771479.937,755093.937,770184.844,450,0
+BRK-A.US,D,20251114,000000,772430.766,773934.766,759691.016,763866.703,656,0
+BRK-A.US,D,20251117,000000,765910.812,766521.078,754425.031,755420,389,0
+BRK-A.US,D,20251118,000000,752752.016,759174.5,751665.172,755597.375,466,0
+BRK-A.US,D,20251119,000000,753051.016,756199.984,744394.484,752464.422,266,0
+BRK-A.US,D,20251120,000000,749301.016,759250,749301.016,754625,428,0
+BRK-A.US,D,20251121,000000,754762.781,760589.547,751926.016,755320,225,0
+BRK-A.US,D,20251124,000000,752296.656,762999.984,745707.719,762999.984,300,0
+BRK-A.US,D,20251125,000000,762403.266,768218.281,760207.016,763000,213,0
+BRK-A.US,D,20251126,000000,764299.078,768735,761276.125,767865.656,246,0
+BRK-A.US,D,20251128,000000,767454.547,775000,765337.016,770100,216,0
+BRK-A.US,D,20251201,000000,769898.016,771455.281,761160.594,761160.594,377,0
+BRK-A.US,D,20251202,000000,761252.797,761829.453,754999.984,760100.047,270,0
+BRK-A.US,D,20251203,000000,760558.469,762387.547,756861.062,758000,326,0
+BRK-A.US,D,20251204,000000,756599.016,759530.6,751444.375,754745.875,191,0
+BRK-A.US,D,20251205,000000,754388.125,758429.516,750922.781,755800,2124,0
+BRK-A.US,D,20251208,000000,753255.484,753776.453,736557.266,745120,1116,0
+BRK-A.US,D,20251209,000000,745766.312,747828.312,736238.625,736300,432,0
+BRK-A.US,D,20251210,000000,735352.016,743552.875,733750,735276,293,0
+BRK-A.US,D,20251211,000000,735357.984,746586.031,735357.984,742550,509,0
+BRK-A.US,D,20251212,000000,745695.5,749600,741971.031,748886.969,318,0
+BRK-A.US,D,20251215,000000,749633,759753.031,748037.484,758900.016,442,0
+BRK-A.US,D,20251216,000000,760384,761777.359,749100.094,749120,291,0
+BRK-A.US,D,20251217,000000,748251.016,757460.125,748177.016,756120.016,324,0
+BRK-A.US,D,20251218,000000,750201.016,757884.187,750201.016,755699.953,834,0
+BRK-A.US,D,20251219,000000,752832.891,754044.437,743300,745600,1008,0
+BRK-A.US,D,20251222,000000,743572.016,750108.406,743450.016,750005.656,434,0
+BRK-A.US,D,20251223,000000,746871.016,753574.547,746871.016,750560,291,0
+BRK-A.US,D,20251224,000000,749009.422,752195.422,748923.125,751245.047,161,0
+BRK-A.US,D,20251226,000000,748946.25,752000,745160.125,747000,253,0
+BRK-A.US,D,20251229,000000,746251.016,752026.516,745891.328,752000,392,0
+BRK-A.US,D,20251230,000000,749096.047,757344.391,749096.047,755400,326,0
+BRK-A.US,D,20251231,000000,753382.672,758895.969,753382.672,754800,292,0
+BRK-A.US,D,20260102,000000,750000,752599.531,739735.328,744120,522,0
+BRK-A.US,D,20260105,000000,741397.016,754989.984,741397.016,748250,480,0
+BRK-A.US,D,20260106,000000,743360.047,750645.484,743360.047,748000,268,0
+BRK-A.US,D,20260107,000000,747000,747500,739600,745000,278,0
+BRK-A.US,D,20260108,000000,739987.016,755785.047,739987.016,750300,322,0
+BRK-A.US,D,20260109,000000,747000,750000,744630.906,748060,230,0
+BRK-A.US,D,20260112,000000,745349.156,749819.516,742555.141,747860,573,0
+BRK-A.US,D,20260113,000000,745677.641,745677.641,740180,742300,325,0
+BRK-A.US,D,20260114,000000,740891.453,746000,738077.656,743437.687,457,0
+BRK-A.US,D,20260115,000000,738461.125,743494.547,736070,738690.9,254,0
+BRK-A.US,D,20260116,000000,736119.266,742500,736119.266,740750,291,0
+BRK-A.US,D,20260120,000000,734397.078,736000,723939.937,727500.047,1896,0
+BRK-A.US,D,20260121,000000,725102.156,732000,722438.547,724079.484,821,0
+BRK-A.US,D,20260122,000000,724011.266,728268.719,722800,726200,377,0
+BRK-A.US,D,20260123,000000,722500,724554.984,717710,720932.187,518,0
+BRK-A.US,D,20260126,000000,714562.016,727203.859,714562.016,726420,463,0
+BRK-A.US,D,20260127,000000,721627.016,724181.437,712500,713000,410,0
+BRK-A.US,D,20260128,000000,708084.797,714775.516,708084.797,709500,392,0
+BRK-A.US,D,20260129,000000,708711.5,714839.625,708711.5,714000,340,0
+BRK-A.US,D,20260130,000000,711562.016,722500,711562.016,722500,377,0
+BRK-A.US,D,20260202,000000,720152.406,731980.359,717510.437,729425,19855,0
+BRK-A.US,D,20260203,000000,725640,743515,723042.891,740149.859,321,0
+BRK-A.US,D,20260204,000000,739606.656,768318.047,739606.656,757890,709,0
+BRK-A.US,D,20260205,000000,756600,758535.969,747000,756943,275,0
+BRK-A.US,D,20260206,000000,752812.016,764004.984,752812.016,762569.625,255,0
+BRK-A.US,D,20260209,000000,758946.016,760000,746231.047,747806,274,0
+BRK-A.US,D,20260210,000000,747527.4,751100,746670,750020,238,0
+BRK-A.US,D,20260211,000000,752036.031,754000,745851,748456.2,441,0
+BRK-A.US,D,20260212,000000,752000,761000,748000,749540,349,0
+BRK-A.US,D,20260213,000000,747801.016,752552.703,744489.531,751424.984,400,0
+BRK-A.US,D,20260217,000000,747948.719,757311.094,747948.719,754910,325,0
+BRK-A.US,D,20260218,000000,753403.578,756064.172,746711.844,747960,214,0
diff --git a/daily/us/nyse stocks/1/c.us.txt b/daily/us/nyse stocks/1/c.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2138caccd1c1807345c9c1cab54f183eeb7c73ad
--- /dev/null
+++ b/daily/us/nyse stocks/1/c.us.txt	
@@ -0,0 +1,14151 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+C.US,D,19700102,000000,21.4312,22.0127,21.3519,21.9275,34493.569547662,0
+C.US,D,19700105,000000,21.9275,22.2613,21.8492,21.9275,37684.883628895,0
+C.US,D,19700106,000000,21.9275,21.9275,21.2678,21.4312,50537.993030325,0
+C.US,D,19700107,000000,21.4312,21.4312,21.1836,21.3519,38890.309562267,0
+C.US,D,19700108,000000,21.3519,21.3519,21.021,21.1836,63061.14262118,0
+C.US,D,19700109,000000,21.1836,21.2678,21.021,21.2678,28893.446694489,0
+C.US,D,19700112,000000,21.2678,21.3519,20.8527,20.9349,29334.75517179,0
+C.US,D,19700113,000000,20.9349,21.021,20.5208,20.5208,43393.290506592,0
+C.US,D,19700114,000000,20.5208,20.6069,19.9443,20.2722,68440.611235703,0
+C.US,D,19700115,000000,20.2722,20.3593,19.6985,19.7758,69540.817786756,0
+C.US,D,19700116,000000,19.7758,20.0246,19.3647,19.3647,80631.75792118,0
+C.US,D,19700119,000000,19.3647,19.3647,19.032,19.032,82722.86545136,0
+C.US,D,19700120,000000,19.032,19.3647,19.032,19.3647,66687.635895308,0
+C.US,D,19700121,000000,19.5312,20.0246,19.5312,19.9443,46796.064899866,0
+C.US,D,19700122,000000,19.9443,20.0246,19.3647,19.446,32845.813589587,0
+C.US,D,19700123,000000,19.3647,19.3647,18.8665,18.9497,71407.18488868,0
+C.US,D,19700126,000000,18.8665,18.8665,18.5366,18.6178,147429.72093581,0
+C.US,D,19700127,000000,18.6178,19.032,17.8768,17.9531,95578.017947592,0
+C.US,D,19700128,000000,17.9531,17.9531,16.799,16.9645,142378.16903707,0
+C.US,D,19700129,000000,16.9645,17.6282,16.6336,16.9645,96345.200045866,0
+C.US,D,19700130,000000,16.9645,17.6282,16.9645,17.4607,71628.860674732,0
+C.US,D,19700202,000000,16.4662,16.4662,14.9783,15.1456,1048924.8715139,0
+C.US,D,19700203,000000,15.1456,15.9709,15.1456,15.8876,368137.08005183,0
+C.US,D,19700204,000000,15.8876,16.1382,15.0595,15.0595,271128.89574261,0
+C.US,D,19700205,000000,15.0595,15.5568,15.0595,15.5568,90414.095834714,0
+C.US,D,19700206,000000,15.7242,17.2131,15.7242,16.7159,135786.12365736,0
+C.US,D,19700209,000000,16.7159,17.2944,16.4662,16.5504,191811.86932673,0
+C.US,D,19700210,000000,16.5504,16.7159,16.1382,16.4662,89863.481785487,0
+C.US,D,19700211,000000,16.4662,17.4607,15.638,17.2944,121612.15346623,0
+C.US,D,19700212,000000,16.9645,16.9645,16.2978,16.8832,64813.096414173,0
+C.US,D,19700213,000000,16.8832,17.1318,16.5504,16.799,41084.593379965,0
+C.US,D,19700216,000000,16.799,17.2944,16.799,17.2944,33397.449186215,0
+C.US,D,19700217,000000,17.2944,17.4607,16.9645,17.4607,35482.427431988,0
+C.US,D,19700218,000000,17.545,18.5366,17.545,18.288,110738.80292825,0
+C.US,D,19700219,000000,18.288,18.3721,17.7916,18.0412,52183.705893599,0
+C.US,D,19700220,000000,17.4607,17.4607,16.4662,16.7159,99863.40929547,0
+C.US,D,19700224,000000,16.6336,16.6336,16.2195,16.4662,52295.054560325,0
+C.US,D,19700225,000000,16.4662,17.8768,16.385,17.1318,59103.667989075,0
+C.US,D,19700226,000000,17.1318,17.2131,16.5504,16.799,51300.067391592,0
+C.US,D,19700227,000000,16.799,17.6282,16.6336,16.799,53721.134732348,0
+C.US,D,19700302,000000,16.799,17.2944,16.799,16.9645,37793.167653418,0
+C.US,D,19700303,000000,16.9645,17.6282,16.8832,17.6282,32956.140708913,0
+C.US,D,19700304,000000,17.6282,17.6282,17.2944,17.545,28893.446694489,0
+C.US,D,19700305,000000,17.545,17.8768,17.545,17.7916,37793.167653418,0
+C.US,D,19700306,000000,17.7916,17.7916,17.1318,17.2944,34384.263975738,0
+C.US,D,19700309,000000,17.2131,17.2131,16.8832,17.1318,24387.401107959,0
+C.US,D,19700310,000000,17.0486,17.0486,16.7159,16.799,27031.165782168,0
+C.US,D,19700311,000000,16.799,16.9645,16.5504,16.799,25708.261897662,0
+C.US,D,19700312,000000,16.6336,16.6336,16.385,16.4662,25155.604753633,0
+C.US,D,19700313,000000,16.4662,16.6336,16.2195,16.2978,53059.172016395,0
+C.US,D,19700316,000000,16.2195,16.2195,15.9709,16.0531,25482.499922005,0
+C.US,D,19700317,000000,16.0531,16.4662,15.9709,16.1382,43173.657815343,0
+C.US,D,19700318,000000,16.1382,16.5504,16.0531,16.1382,28672.792455837,0
+C.US,D,19700319,000000,16.1382,16.4662,15.8876,16.2195,29004.795361215,0
+C.US,D,19700320,000000,16.2195,16.2195,15.9709,16.2195,25482.499922005,0
+C.US,D,19700323,000000,16.2195,16.385,15.9709,16.2978,25264.910325558,0
+C.US,D,19700324,000000,16.4662,16.9645,16.4662,16.9645,41193.898951889,0
+C.US,D,19700325,000000,17.6282,18.4543,17.6282,18.0412,114362.23156018,0
+C.US,D,19700326,000000,18.0412,18.2027,17.7916,17.8768,62287.8312385,0
+C.US,D,19700330,000000,17.8768,17.8768,16.8832,17.2131,58771.665083697,0
+C.US,D,19700331,000000,17.2131,17.2944,16.8832,17.2944,43506.682268122,0
+C.US,D,19700401,000000,17.2944,17.4607,17.2131,17.4607,18020.096156511,0
+C.US,D,19700402,000000,17.4607,17.6282,17.1318,17.2944,12852.087854029,0
+C.US,D,19700403,000000,17.2944,17.4607,17.0486,17.1318,21643.524788436,0
+C.US,D,19700406,000000,17.1318,17.6282,17.1318,17.6282,15599.028815756,0
+C.US,D,19700407,000000,17.6282,17.7916,17.545,17.7085,18346.991324884,0
+C.US,D,19700408,000000,17.7085,17.7916,17.4607,17.545,18894.540731906,0
+C.US,D,19700409,000000,17.545,17.6282,17.0486,17.0486,17024.087440377,0
+C.US,D,19700410,000000,17.0486,17.0486,16.4662,16.799,30980.468035063,0
+C.US,D,19700413,000000,16.7159,16.7159,16.4662,16.4662,28234.548620738,0
+C.US,D,19700414,000000,16.4662,16.7159,16.385,16.7159,21864.179027087,0
+C.US,D,19700415,000000,16.7159,16.799,16.4662,16.5504,16259.969984308,0
+C.US,D,19700416,000000,16.4662,16.4662,16.2978,16.385,16041.358840459,0
+C.US,D,19700417,000000,16.385,16.5504,16.2195,16.4662,22306.50905179,0
+C.US,D,19700420,000000,16.4662,16.5504,16.2195,16.2978,22963.364030738,0
+C.US,D,19700421,000000,16.2978,16.5504,16.2195,16.2978,52295.054560325,0
+C.US,D,19700422,000000,16.2978,16.385,15.5568,15.5568,69100.530856854,0
+C.US,D,19700423,000000,15.5568,16.0531,15.5568,15.8876,31747.650133337,0
+C.US,D,19700424,000000,15.8876,16.2195,15.638,15.7242,58771.665083697,0
+C.US,D,19700427,000000,15.7242,15.7242,15.0595,15.1456,92940.38255779,0
+C.US,D,19700428,000000,15.1456,15.2249,14.3155,14.3155,158306.136116,0
+C.US,D,19700429,000000,14.4839,15.8876,14.4839,15.8876,131391.42673756,0
+C.US,D,19700430,000000,15.7242,15.7242,15.3111,15.5568,55149.257999174,0
+C.US,D,19700501,000000,15.5568,15.5568,15.0595,15.4707,36580.590888238,0
+C.US,D,19700504,000000,15.4707,15.4707,14.7306,14.895,43393.290506592,0
+C.US,D,19700505,000000,14.895,15.2249,14.6434,14.8109,33729.452091593,0
+C.US,D,19700506,000000,14.9783,15.8064,14.9783,15.5568,65143.056224749,0
+C.US,D,19700507,000000,15.5568,15.5568,14.3155,14.4839,352752.57619033,0
+C.US,D,19700508,000000,14.4839,14.5651,14.1492,14.3968,84920.213911261,0
+C.US,D,19700511,000000,14.3968,14.4839,13.9857,13.9857,33066.467828238,0
+C.US,D,19700512,000000,13.9857,14.6434,13.737,14.2333,84260.29429011,0
+C.US,D,19700513,000000,14.2333,14.3155,13.9857,14.0689,23838.830153534,0
+C.US,D,19700514,000000,14.0689,14.2333,13.8193,14.1492,46141.25301572,0
+C.US,D,19700515,000000,14.1492,14.8109,14.1492,14.5651,54490.359925424,0
+C.US,D,19700518,000000,14.5651,14.895,14.3968,14.5651,31089.773606989,0
+C.US,D,19700519,000000,14.5651,14.6434,13.8193,13.8193,40865.982236116,0
+C.US,D,19700520,000000,13.8193,13.9024,13.2378,13.3249,73276.616632808,0
+C.US,D,19700521,000000,13.3249,13.737,12.7434,13.0773,111510.07121613,0
+C.US,D,19700522,000000,13.0773,13.6568,12.6622,12.9911,58555.097034651,0
+C.US,D,19700525,000000,12.9098,12.9098,12.4135,12.4958,115567.65749355,0
+C.US,D,19700526,000000,12.4958,12.7434,12.1649,12.2461,97337.122572395,0
+C.US,D,19700527,000000,12.3293,13.737,12.3293,13.4071,108764.1518018,0
+C.US,D,19700528,000000,13.4071,13.8193,13.3249,13.6568,93270.342368366,0
+C.US,D,19700529,000000,13.6568,13.737,13.0773,13.737,70092.453383384,0
+C.US,D,19700601,000000,13.8193,14.2333,13.8193,13.9857,57455.912031,0
+C.US,D,19700602,000000,14.0689,14.9783,14.0689,14.6434,72508.412987133,0
+C.US,D,19700603,000000,14.6434,14.6434,14.0689,14.3155,43065.373790819,0
+C.US,D,19700604,000000,14.3155,14.3155,13.5725,13.5725,98211.56714779,0
+C.US,D,19700605,000000,13.5725,13.9857,13.1584,13.8193,25708.261897662,0
+C.US,D,19700608,000000,13.8193,14.1492,13.6568,13.6568,20761.929381233,0
+C.US,D,19700609,000000,13.6568,13.9857,13.4071,13.5725,25708.261897662,0
+C.US,D,19700610,000000,13.5725,13.5725,12.9098,12.9911,34828.637095244,0
+C.US,D,19700611,000000,12.8285,12.8285,12.4958,12.6622,52399.252395244,0
+C.US,D,19700612,000000,12.6622,12.6622,12.4958,12.4958,30211.242841989,0
+C.US,D,19700615,000000,12.5799,13.4071,12.5799,13.2378,14391.559787581,0
+C.US,D,19700616,000000,13.2378,13.8193,13.2378,13.5725,57012.560458895,0
+C.US,D,19700617,000000,13.5725,13.9024,12.6622,12.6622,52947.823349668,0
+C.US,D,19700618,000000,12.6622,12.9911,12.4958,12.4958,44928.67625054,0
+C.US,D,19700619,000000,12.4958,12.9098,12.4958,12.4958,71628.860674732,0
+C.US,D,19700622,000000,12.4958,12.4958,11.8331,11.9143,115463.45965863,0
+C.US,D,19700623,000000,10.8385,10.8385,10.2638,10.2638,413068.82094458,0
+C.US,D,19700624,000000,11.1742,11.7488,11.1742,11.1742,263221.09731021,0
+C.US,D,19700625,000000,11.1742,11.5853,11.1742,11.2535,121939.0486346,0
+C.US,D,19700626,000000,11.2535,11.5022,11.1742,11.2535,96452.462522987,0
+C.US,D,19700629,000000,11.2535,11.4199,11.1742,11.2535,556980.33263078,0
+C.US,D,19700630,000000,11.2535,11.3357,11.0871,11.1742,649261.81711483,0
+C.US,D,19700701,000000,11.1742,11.1742,10.2638,10.7582,377691.61289491,0
+C.US,D,19700702,000000,10.7582,11.0871,10.3441,10.4254,142153.42860881,0
+C.US,D,19700706,000000,10.4254,10.4254,10.0132,10.3441,118755.90693257,0
+C.US,D,19700707,000000,10.3441,11.1742,10.3441,10.674,130295.30637611,0
+C.US,D,19700708,000000,10.7582,11.1742,10.7582,11.1742,68988.160642726,0
+C.US,D,19700709,000000,11.2535,11.5022,11.2535,11.3357,104143.69290634,0
+C.US,D,19700710,000000,11.3357,11.4199,11.2535,11.3357,48777.866858122,0
+C.US,D,19700713,000000,11.3357,11.5853,11.3357,11.5022,87230.954132691,0
+C.US,D,19700714,000000,11.5022,11.5022,11.2535,11.2535,27031.165782168,0
+C.US,D,19700715,000000,11.2535,11.4199,11.1742,11.1742,37348.794533913,0
+C.US,D,19700716,000000,11.1742,11.2535,11.0048,11.1742,38890.309562267,0
+C.US,D,19700717,000000,11.9143,12.4135,11.9143,12.4135,142153.42860881,0
+C.US,D,19700720,000000,12.6622,12.9911,12.6622,12.8285,104582.95828885,0
+C.US,D,19700721,000000,12.8285,12.8285,12.1649,12.4135,88436.380066063,0
+C.US,D,19700722,000000,12.4135,12.7434,12.3293,12.4135,54819.298188599,0
+C.US,D,19700723,000000,12.4135,12.8285,12.4135,12.6622,50097.706100424,0
+C.US,D,19700724,000000,12.6622,12.7434,12.3293,12.4135,24494.663585081,0
+C.US,D,19700727,000000,12.4135,12.5799,12.1649,12.1649,30868.097820935,0
+C.US,D,19700728,000000,12.1649,12.9098,12.1649,12.9098,60751.423947151,0
+C.US,D,19700729,000000,12.9911,13.6568,12.9911,13.4884,72174.366986953,0
+C.US,D,19700730,000000,13.4884,13.4884,13.0773,13.4071,48887.172430046,0
+C.US,D,19700731,000000,13.4071,13.737,13.1584,13.3249,56245.378360622,0
+C.US,D,19700803,000000,13.1584,13.1584,12.3293,12.4958,41084.593379965,0
+C.US,D,19700804,000000,12.4958,12.9911,12.3293,12.8285,33397.449186215,0
+C.US,D,19700805,000000,12.8285,12.9911,12.4958,12.5799,17686.050156332,0
+C.US,D,19700806,000000,12.5799,12.6622,12.4135,12.4958,19335.849209209,0
+C.US,D,19700807,000000,12.4958,12.7434,12.3293,12.4135,26367.159971413,0
+C.US,D,19700810,000000,12.4135,12.4958,12.1649,12.4135,16700.256914209,0
+C.US,D,19700811,000000,12.4135,12.4135,12.1649,12.2461,14828.782075279,0
+C.US,D,19700812,000000,12.1649,12.1649,11.8331,11.9994,29440.996101511,0
+C.US,D,19700813,000000,11.9994,11.9994,11.7488,11.8331,21421.849002384,0
+C.US,D,19700814,000000,11.8331,12.0817,11.8331,11.9994,15051.479408733,0
+C.US,D,19700817,000000,11.8331,11.8331,11.3357,11.5022,48006.598570244,0
+C.US,D,19700818,000000,11.6656,11.8331,11.6656,11.6656,48118.968784372,0
+C.US,D,19700819,000000,11.6656,11.7488,11.5022,11.5853,42079.580548698,0
+C.US,D,19700820,000000,11.6656,11.9143,11.6656,11.7488,20761.929381233,0
+C.US,D,19700821,000000,11.9143,13.2378,11.9143,13.1584,88105.398708086,0
+C.US,D,19700824,000000,13.1584,13.4884,12.8285,12.9911,111616.31214585,0
+C.US,D,19700825,000000,12.9911,13.2378,12.5799,13.1584,58992.319322348,0
+C.US,D,19700826,000000,13.1584,14.6434,13.1584,14.3968,198512.19873096,0
+C.US,D,19700827,000000,14.3968,15.3111,14.0689,14.9783,180382.79700252,0
+C.US,D,19700828,000000,14.9783,15.3111,14.6434,14.9783,103592.05730971,0
+C.US,D,19700831,000000,14.9783,15.1456,14.8109,14.895,72174.366986953,0
+C.US,D,19700901,000000,14.8109,14.8109,14.2333,14.2333,57236.279339749,0
+C.US,D,19700902,000000,14.1492,14.1492,13.737,13.8193,110405.77847547,0
+C.US,D,19700903,000000,13.8193,14.9783,13.8193,14.8109,83047.717524929,0
+C.US,D,19700904,000000,14.8109,15.2249,14.8109,15.1456,96019.326424895,0
+C.US,D,19700908,000000,15.1456,15.2249,14.4839,15.1456,84260.29429011,0
+C.US,D,19700909,000000,15.0595,15.0595,14.3968,14.5651,105464.55369605,0
+C.US,D,19700910,000000,14.5651,14.6434,13.9024,14.6434,77226.940433104,0
+C.US,D,19700911,000000,14.6434,14.6434,14.3155,14.6434,31420.754964965,0
+C.US,D,19700914,000000,14.7306,15.4707,14.7306,14.895,165336.4253308,0
+C.US,D,19700915,000000,14.7306,14.7306,14.1492,14.6434,54819.298188599,0
+C.US,D,19700916,000000,14.6434,15.3111,14.3968,15.1456,78330.21162636,0
+C.US,D,19700917,000000,15.1456,16.0531,15.1456,15.8064,169181.52974878,0
+C.US,D,19700918,000000,16.0531,17.2944,16.0531,16.799,208073.88240584,0
+C.US,D,19700921,000000,16.799,16.9645,16.1382,16.7159,876.48767019767,0
+C.US,D,19700922,000000,16.4662,16.4662,16.1382,16.2978,74153.104303005,0
+C.US,D,19700923,000000,16.2978,17.2944,16.2195,17.0486,103155.85656942,0
+C.US,D,19700924,000000,17.0486,17.545,17.0486,17.2131,100958.50810952,0
+C.US,D,19700925,000000,17.2131,17.545,17.0486,17.2131,57236.279339749,0
+C.US,D,19700928,000000,17.1318,17.1318,16.799,16.9645,72396.042773005,0
+C.US,D,19700929,000000,16.9645,16.9645,16.4662,16.7159,95356.34216154,0
+C.US,D,19700930,000000,16.7159,16.7159,16.4662,16.7159,35703.081670639,0
+C.US,D,19701001,000000,16.6336,16.6336,16.2978,16.4662,26036.178613436,0
+C.US,D,19701002,000000,16.4662,16.9645,16.4662,16.9645,88767.361424039,0
+C.US,D,19701005,000000,16.9645,17.1318,16.6336,16.7159,86896.908132511,0
+C.US,D,19701006,000000,16.7159,16.799,15.8876,16.0531,145670.61631101,0
+C.US,D,19701007,000000,16.0531,16.1382,15.3111,15.9709,261017.61956591,0
+C.US,D,19701008,000000,15.9709,16.0531,15.7242,15.8064,49769.789384651,0
+C.US,D,19701009,000000,15.7242,15.7242,15.0595,15.1456,162807.07396552,0
+C.US,D,19701012,000000,15.1456,15.3111,14.7306,15.3111,65143.056224749,0
+C.US,D,19701013,000000,15.3111,15.5568,15.0595,15.4707,26036.178613436,0
+C.US,D,19701014,000000,15.4707,15.8064,15.3111,15.5568,34942.028856773,0
+C.US,D,19701015,000000,15.638,16.2195,15.638,15.8876,79535.637559732,0
+C.US,D,19701016,000000,15.8876,15.9709,15.2249,15.2249,35264.837835541,0
+C.US,D,19701019,000000,15.2249,15.638,14.895,14.9783,135454.12075198,0
+C.US,D,19701020,000000,14.9783,15.1456,14.895,15.1456,58115.831652151,0
+C.US,D,19701021,000000,15.1456,15.7242,15.0595,15.3111,55256.520476296,0
+C.US,D,19701022,000000,15.3111,15.3111,15.0595,15.1456,36913.615341017,0
+C.US,D,19701023,000000,15.1456,15.3904,15.1456,15.3111,29770.955912087,0
+C.US,D,19701026,000000,15.3111,15.3904,15.2249,15.2249,22085.854813139,0
+C.US,D,19701027,000000,15.1456,15.1456,14.9783,15.0595,24829.731132662,0
+C.US,D,19701028,000000,15.0595,15.5568,14.9783,15.4707,37348.794533913,0
+C.US,D,19701029,000000,15.4707,15.5568,15.2249,15.2249,28785.162669965,0
+C.US,D,19701030,000000,15.2249,15.3111,15.1456,15.2249,21096.996928814,0
+C.US,D,19701102,000000,15.2249,15.7242,15.1456,15.7242,39329.574944767,0
+C.US,D,19701103,000000,15.8064,17.1318,15.8064,16.9645,151823.39630822,0
+C.US,D,19701104,000000,16.9645,17.0486,16.385,16.385,77009.350836656,0
+C.US,D,19701105,000000,16.385,16.5504,16.1382,16.1382,47458.027615819,0
+C.US,D,19701106,000000,16.1382,16.385,16.1382,16.2195,122929.94961373,0
+C.US,D,19701109,000000,16.2195,16.7159,16.2195,16.5504,90739.969455685,0
+C.US,D,19701110,000000,16.5504,16.5504,16.2978,16.2978,38229.368393715,0
+C.US,D,19701111,000000,16.385,16.8832,16.385,16.385,197196.44567826,0
+C.US,D,19701112,000000,16.2978,16.2978,15.2249,15.3111,138859.95978746,0
+C.US,D,19701113,000000,15.2249,15.2249,14.895,15.1456,81078.174135487,0
+C.US,D,19701117,000000,15.4707,15.9709,15.4707,15.8064,62505.420834947,0
+C.US,D,19701118,000000,15.7242,15.7242,15.3111,15.3904,66908.290133958,0
+C.US,D,19701119,000000,15.3904,15.7242,15.3111,15.638,40754.633569389,0
+C.US,D,19701120,000000,15.638,15.9709,15.4707,15.9709,36693.982649767,0
+C.US,D,19701123,000000,16.1382,16.385,16.1382,16.2978,79974.902942232,0
+C.US,D,19701124,000000,16.2978,17.0486,16.2195,17.0486,119306.5209818,0
+C.US,D,19701125,000000,17.0486,17.2131,16.6336,16.9645,118979.62581343,0
+C.US,D,19701127,000000,16.9645,17.2944,16.8832,17.2131,65800.932751099,0
+C.US,D,19701130,000000,17.2131,17.7916,17.2131,17.7916,145012.73978466,0
+C.US,D,19701201,000000,17.7916,17.9531,17.6282,17.7085,118098.03040622,0
+C.US,D,19701202,000000,17.7085,18.3721,17.6282,18.3721,249596.7196209,0
+C.US,D,19701203,000000,18.3721,18.8665,18.1225,18.2027,244868.99824833,0
+C.US,D,19701204,000000,18.2027,18.288,17.7916,18.2027,97994.999098743,0
+C.US,D,19701207,000000,18.2027,18.3721,17.9531,18.288,129301.34075478,0
+C.US,D,19701208,000000,18.288,18.288,17.7916,17.7916,76789.718145406,0
+C.US,D,19701209,000000,17.7916,17.8768,17.2944,17.7916,82722.86545136,0
+C.US,D,19701210,000000,17.545,17.545,17.2131,17.2131,102277.32580442,0
+C.US,D,19701211,000000,17.2131,17.4607,16.9645,17.4607,62618.812596476,0
+C.US,D,19701214,000000,17.3776,17.3776,17.0486,17.1318,33285.078972087,0
+C.US,D,19701215,000000,17.1318,17.4607,16.9645,17.4607,52071.335679471,0
+C.US,D,19701216,000000,17.4607,17.8768,17.2131,17.8768,75580.206022429,0
+C.US,D,19701217,000000,17.8768,17.8768,17.545,17.6282,54598.643949947,0
+C.US,D,19701218,000000,17.6282,17.7085,17.3776,17.545,37900.43013054,0
+C.US,D,19701221,000000,17.3776,17.3776,17.1318,17.2131,38559.32820429,0
+C.US,D,19701222,000000,17.2131,17.7085,17.1318,17.4607,71956.777390505,0
+C.US,D,19701223,000000,17.4607,17.4607,17.1318,17.2944,51852.724535622,0
+C.US,D,19701224,000000,17.2944,17.3776,17.1318,17.2131,68771.59259368,0
+C.US,D,19701228,000000,17.2131,17.545,17.2131,17.4607,44602.80262957,0
+C.US,D,19701229,000000,17.4607,18.288,17.2944,18.288,98870.465221539,0
+C.US,D,19701230,000000,18.288,18.3721,17.7085,17.7916,64707.877031854,0
+C.US,D,19701231,000000,17.7916,17.7916,17.3776,17.4607,53394.239563976,0
+C.US,D,19710104,000000,17.4607,17.7085,16.9645,16.9645,38340.717060442,0
+C.US,D,19710105,000000,17.1318,17.3776,17.1318,17.1318,24714.296276331,0
+C.US,D,19710106,000000,17.1318,17.4607,16.9645,17.0486,55807.134525523,0
+C.US,D,19710107,000000,17.0486,17.0486,16.4662,16.7159,105246.9640996,0
+C.US,D,19710108,000000,16.5504,16.5504,15.9709,16.0531,94697.44408779,0
+C.US,D,19710111,000000,15.9709,15.9709,15.4707,15.8064,152372.98881004,0
+C.US,D,19710112,000000,15.8064,15.8064,15.2249,15.7242,105133.57233807,0
+C.US,D,19710113,000000,15.7242,16.2195,15.638,15.9709,97446.428144319,0
+C.US,D,19710114,000000,15.9709,16.385,15.7242,15.9709,74923.351043482,0
+C.US,D,19710115,000000,15.9709,16.4662,15.4707,15.5568,368244.34252896,0
+C.US,D,19710118,000000,15.5568,15.8064,15.4707,15.7242,86896.908132511,0
+C.US,D,19710119,000000,15.8876,16.1382,15.8876,16.1382,181374.71952905,0
+C.US,D,19710120,000000,16.1382,16.2978,15.8064,15.8876,136886.33020841,0
+C.US,D,19710121,000000,15.8876,15.9709,15.7242,15.8064,66798.984562034,0
+C.US,D,19710122,000000,15.8064,15.9709,15.638,15.9709,78437.474103482,0
+C.US,D,19710125,000000,15.9709,16.1382,15.7242,16.1382,69867.712955128,0
+C.US,D,19710126,000000,16.2978,17.2131,16.2978,17.2131,232785.11403997,0
+C.US,D,19710127,000000,17.2131,17.2131,16.5504,17.1318,94917.076779039,0
+C.US,D,19710128,000000,17.1318,17.1318,16.6336,17.0486,57236.279339749,0
+C.US,D,19710129,000000,16.9645,16.9645,16.6336,16.7159,61959.914522727,0
+C.US,D,19710201,000000,16.7159,16.799,16.385,16.7159,86244.139343167,0
+C.US,D,19710202,000000,16.7159,16.7159,16.2978,16.4662,113484.72234257,0
+C.US,D,19710203,000000,16.385,16.385,15.8064,15.8876,188625.66298251,0
+C.US,D,19710204,000000,15.8876,16.4662,15.8876,16.4662,97667.08238297,0
+C.US,D,19710205,000000,16.4662,16.6336,16.385,16.5504,86021.442009714,0
+C.US,D,19710208,000000,16.5504,16.8832,16.5504,16.799,76571.107001557,0
+C.US,D,19710209,000000,16.799,17.4607,16.6336,17.1318,158524.74725984,0
+C.US,D,19710210,000000,17.1318,17.6282,16.5504,17.6282,110077.8617597,0
+C.US,D,19710211,000000,17.7916,18.2027,17.7916,17.9531,270691.67345492,0
+C.US,D,19710212,000000,17.9531,17.9531,17.6282,17.6282,112273.16712479,0
+C.US,D,19710216,000000,17.6282,17.7916,16.9645,16.9645,96675.159856441,0
+C.US,D,19710217,000000,16.9645,17.3776,16.5504,16.9645,97994.999098743,0
+C.US,D,19710218,000000,16.9645,17.2944,16.799,17.2131,62395.093715621,0
+C.US,D,19710219,000000,17.2131,17.2131,16.7159,16.799,118539.33888353,0
+C.US,D,19710222,000000,16.799,16.8832,16.4662,16.5504,86133.812223842,0
+C.US,D,19710223,000000,16.5504,16.799,16.4662,16.5504,56908.362623976,0
+C.US,D,19710224,000000,16.5504,16.8832,16.5504,16.8832,74704.739899633,0
+C.US,D,19710225,000000,16.8832,16.8832,16.6336,16.799,60314.201659453,0
+C.US,D,19710226,000000,16.7159,16.7159,16.385,16.4662,62071.263189453,0
+C.US,D,19710301,000000,16.4662,16.9645,16.4662,16.9645,37461.16474804,0
+C.US,D,19710302,000000,16.9645,17.0486,16.7159,16.9645,45263.743798122,0
+C.US,D,19710303,000000,16.9645,17.1318,16.9645,17.0486,41084.593379965,0
+C.US,D,19710304,000000,17.0486,17.4607,16.8832,17.3776,58555.097034651,0
+C.US,D,19710305,000000,17.3776,17.6282,17.1318,17.3776,71845.428723778,0
+C.US,D,19710308,000000,17.3776,17.3776,17.0486,17.2131,110738.80292825,0
+C.US,D,19710309,000000,17.2131,17.2944,16.9645,16.9645,112495.86445824,0
+C.US,D,19710310,000000,16.9645,17.2131,16.8832,17.0486,55366.847595622,0
+C.US,D,19710311,000000,17.0486,17.2944,16.8832,16.8832,86244.139343167,0
+C.US,D,19710312,000000,16.8832,17.1318,16.799,17.0486,32297.242635162,0
+C.US,D,19710315,000000,17.0486,18.0412,16.9645,18.0412,215321.76121709,0
+C.US,D,19710316,000000,18.0412,18.288,17.9531,17.9531,223452.25698295,0
+C.US,D,19710317,000000,17.545,17.545,16.799,17.4607,181265.41395712,0
+C.US,D,19710318,000000,17.4607,17.6282,17.3776,17.4607,149629.11249052,0
+C.US,D,19710319,000000,17.4607,17.6282,17.1318,17.2131,90084.136024139,0
+C.US,D,19710322,000000,17.2131,17.2944,17.0486,17.2131,65692.648726575,0
+C.US,D,19710323,000000,16.799,16.799,16.4662,16.6336,169951.77648925,0
+C.US,D,19710324,000000,16.5504,16.5504,16.2195,16.4662,182913.1699152,0
+C.US,D,19710325,000000,16.4662,16.7159,16.2195,16.7159,77226.940433104,0
+C.US,D,19710326,000000,16.7159,16.9645,16.6336,16.7159,54598.643949947,0
+C.US,D,19710329,000000,16.7159,16.8832,16.4662,16.6336,75250.246211854,0
+C.US,D,19710330,000000,16.6336,16.6336,16.385,16.385,67237.228397133,0
+C.US,D,19710331,000000,16.385,16.7159,16.385,16.4662,63392.123979157,0
+C.US,D,19710401,000000,16.4662,16.6336,16.4662,16.4662,40646.349544866,0
+C.US,D,19710402,000000,16.5504,16.7159,16.5504,16.6336,42291.040860738,0
+C.US,D,19710405,000000,16.6336,17.2944,16.5504,17.2944,73606.576443383,0
+C.US,D,19710406,000000,18.0412,18.3721,18.0412,18.1225,284203.6809301,0
+C.US,D,19710407,000000,18.2027,19.2816,18.2027,19.1181,416252.984194,0
+C.US,D,19710408,000000,19.1181,19.1181,18.6178,18.8665,204883.58987201,0
+C.US,D,19710412,000000,18.9497,19.2816,18.9497,18.9497,103155.85656942,0
+C.US,D,19710413,000000,18.9497,19.032,18.2027,18.2027,127762.89036863,0
+C.US,D,19710414,000000,18.2027,19.032,18.1225,18.9497,192580.07297241,0
+C.US,D,19710415,000000,19.032,19.3647,19.032,19.032,141719.27096332,0
+C.US,D,19710416,000000,19.032,19.1181,18.8665,19.032,102064.84394498,0
+C.US,D,19710419,000000,19.1181,19.6105,19.1181,19.5312,178406.10278127,0
+C.US,D,19710420,000000,19.5312,20.1087,19.5312,19.6985,199393.79413816,0
+C.US,D,19710421,000000,19.6105,19.6105,19.1964,19.1964,160615.85479002,0
+C.US,D,19710422,000000,19.1964,19.8601,19.032,19.8601,83047.717524929,0
+C.US,D,19710423,000000,19.8601,20.7694,19.7758,20.5208,234766.91599822,0
+C.US,D,19710426,000000,20.5208,20.6069,19.9443,20.1919,105904.84062594,0
+C.US,D,19710427,000000,20.1919,20.3593,20.0246,20.1919,65800.932751099,0
+C.US,D,19710428,000000,20.1919,20.5208,19.6985,19.9443,132160.65193063,0
+C.US,D,19710429,000000,19.9443,20.1919,19.6105,19.7758,83160.087739057,0
+C.US,D,19710430,000000,19.6105,19.6105,19.032,19.2816,102386.63137634,0
+C.US,D,19710503,000000,19.2816,19.5312,19.032,19.3647,62725.053526197,0
+C.US,D,19710504,000000,19.3647,19.9443,19.3647,19.9443,62178.525666575,0
+C.US,D,19710505,000000,19.7758,19.7758,19.446,19.7758,78988.088152709,0
+C.US,D,19710506,000000,19.7758,19.7758,18.7822,18.8665,95024.339256162,0
+C.US,D,19710507,000000,18.8665,19.032,18.4543,18.9497,143361.91918438,0
+C.US,D,19710510,000000,18.9497,19.1181,18.7822,19.032,56577.381266,0
+C.US,D,19710511,000000,19.032,19.1964,18.8665,18.9497,56466.032599273,0
+C.US,D,19710512,000000,18.9497,19.032,18.7011,18.8665,50423.579721395,0
+C.US,D,19710513,000000,18.8665,18.9497,18.3721,18.6178,96452.462522987,0
+C.US,D,19710514,000000,18.6178,18.7011,18.2027,18.4543,47570.397829947,0
+C.US,D,19710517,000000,18.3721,18.3721,17.9531,18.2027,52947.823349668,0
+C.US,D,19710518,000000,18.2027,18.3721,17.8768,18.1225,70749.30836233,0
+C.US,D,19710519,000000,18.1225,18.288,18.1225,18.1225,39766.797232465,0
+C.US,D,19710520,000000,18.1225,18.2027,18.0412,18.1225,26367.159971413,0
+C.US,D,19710521,000000,18.1225,18.2027,17.8768,18.2027,31747.650133337,0
+C.US,D,19710524,000000,18.2027,18.2027,17.7916,17.8768,32297.242635162,0
+C.US,D,19710525,000000,17.8768,17.9531,17.545,17.7085,71187.552197429,0
+C.US,D,19710526,000000,17.7085,18.2027,17.6282,17.7916,42954.025124092,0
+C.US,D,19710527,000000,17.7916,17.8768,17.6282,17.7916,42403.411074866,0
+C.US,D,19710528,000000,17.7916,17.9531,17.7085,17.9531,19661.72283018,0
+C.US,D,19710601,000000,18.0412,18.5366,18.0412,18.5366,50204.968577546,0
+C.US,D,19710602,000000,18.5366,18.9497,18.4543,18.9497,59763.587610227,0
+C.US,D,19710603,000000,18.9497,19.2816,18.7011,18.8665,63498.364908877,0
+C.US,D,19710604,000000,18.8665,18.8665,18.3721,18.5366,29549.280126034,0
+C.US,D,19710607,000000,18.5366,18.7011,18.1225,18.2027,23945.071083256,0
+C.US,D,19710608,000000,18.1225,18.1225,17.7916,17.8768,25708.261897662,0
+C.US,D,19710609,000000,17.8768,17.9531,17.6282,17.6282,47351.786686099,0
+C.US,D,19710610,000000,17.6282,17.8768,17.6282,17.7085,32517.896873814,0
+C.US,D,19710611,000000,17.7085,17.9531,17.545,17.7916,26912.666283633,0
+C.US,D,19710614,000000,17.7916,17.7916,17.2944,17.3776,53721.134732348,0
+C.US,D,19710615,000000,17.3776,17.9531,17.2131,17.545,44056.274769947,0
+C.US,D,19710616,000000,17.545,17.7916,17.3776,17.545,37239.488961988,0
+C.US,D,19710617,000000,17.545,17.7916,17.3776,17.6282,28450.095122383,0
+C.US,D,19710618,000000,17.6282,17.6282,16.8832,16.8832,55256.520476296,0
+C.US,D,19710621,000000,16.8832,16.9645,16.5504,16.6336,60314.201659453,0
+C.US,D,19710622,000000,16.6336,16.9645,16.5504,16.5504,56359.791669552,0
+C.US,D,19710623,000000,16.5504,17.2131,16.4662,16.9645,52947.823349668,0
+C.US,D,19710624,000000,16.9645,16.9645,16.5504,16.5504,31639.366108814,0
+C.US,D,19710625,000000,16.5504,16.5504,16.2195,16.4662,29334.75517179,0
+C.US,D,19710628,000000,16.4662,16.7159,16.2195,16.5504,44928.67625054,0
+C.US,D,19710629,000000,16.5504,17.2131,16.4662,17.2131,44928.67625054,0
+C.US,D,19710630,000000,17.2131,17.3776,17.0486,17.1318,117220.52118863,0
+C.US,D,19710701,000000,17.1318,17.2944,16.799,16.8832,105793.49195922,0
+C.US,D,19710702,000000,16.8832,16.8832,16.5504,16.799,30980.468035063,0
+C.US,D,19710706,000000,16.7159,16.7159,16.4662,16.6336,31857.977252662,0
+C.US,D,19710707,000000,16.6336,16.8832,16.4662,16.5504,37573.534962168,0
+C.US,D,19710708,000000,16.5504,16.5504,16.4662,16.5504,44928.67625054,0
+C.US,D,19710709,000000,16.5504,16.7159,16.4662,16.7159,51081.456247744,0
+C.US,D,19710712,000000,16.7159,17.1318,16.5504,17.0486,40204.019520162,0
+C.US,D,19710713,000000,17.0486,17.0486,16.385,16.4662,47898.31454572,0
+C.US,D,19710714,000000,16.4662,16.4662,15.8876,16.4662,65473.016035325,0
+C.US,D,19710715,000000,16.4662,16.6336,16.2978,16.4662,63171.469740505,0
+C.US,D,19710716,000000,16.4662,16.5504,16.2195,16.2195,31639.366108814,0
+C.US,D,19710719,000000,16.2195,17.2131,15.8876,17.2131,90960.623694337,0
+C.US,D,19710720,000000,17.545,18.2027,17.545,17.9531,140287.06150688,0
+C.US,D,19710721,000000,17.9531,18.0412,17.4607,17.6282,54707.949521872,0
+C.US,D,19710722,000000,17.6282,17.6282,17.1318,17.1318,26912.666283633,0
+C.US,D,19710723,000000,17.1318,17.2944,16.9645,17.1318,19886.463258436,0
+C.US,D,19710726,000000,17.1318,17.2944,17.0486,17.2944,32628.223993139,0
+C.US,D,19710727,000000,17.2944,17.3776,16.9645,16.9645,40976.309355442,0
+C.US,D,19710728,000000,16.9645,16.9645,16.4662,16.6336,39766.797232465,0
+C.US,D,19710729,000000,16.6336,16.6336,15.8876,16.2978,67016.574158482,0
+C.US,D,19710730,000000,16.2978,16.385,15.9709,16.385,41193.898951889,0
+C.US,D,19710802,000000,16.385,16.6336,16.2978,16.4662,47128.067805244,0
+C.US,D,19710803,000000,16.4662,16.4662,15.8876,15.8876,44713.129748895,0
+C.US,D,19710804,000000,15.8876,16.2978,15.8876,15.9709,68771.59259368,0
+C.US,D,19710805,000000,15.9709,16.2195,15.7242,15.7242,35482.427431988,0
+C.US,D,19710806,000000,15.7242,16.1382,15.7242,16.1382,54379.011258697,0
+C.US,D,19710809,000000,16.1382,16.1382,15.7242,15.8876,23399.564771034,0
+C.US,D,19710810,000000,15.8876,15.9709,15.7242,15.7242,20651.602261906,0
+C.US,D,19710811,000000,15.8876,16.2978,15.8876,16.2978,34493.569547662,0
+C.US,D,19710812,000000,16.385,16.6336,16.385,16.4662,40976.309355442,0
+C.US,D,19710813,000000,16.4662,16.4662,16.1382,16.4662,28346.918834866,0
+C.US,D,19710816,000000,18.8665,19.2816,18.8665,19.1181,836785.23045147,0
+C.US,D,19710817,000000,19.3647,20.4406,19.3647,20.3593,527867.25324504,0
+C.US,D,19710818,000000,19.6985,19.6985,19.1181,19.1964,231580.70965399,0
+C.US,D,19710819,000000,19.1964,19.5312,19.032,19.032,224222.50372342,0
+C.US,D,19710820,000000,19.032,19.2816,19.032,19.2816,93929.240442115,0
+C.US,D,19710823,000000,19.2816,19.9443,19.2816,19.6985,131172.8155937,0
+C.US,D,19710824,000000,19.6985,19.9443,19.6105,19.6985,103592.05730971,0
+C.US,D,19710825,000000,19.6105,19.6105,19.032,19.1181,85356.414651557,0
+C.US,D,19710826,000000,19.1181,19.446,19.032,19.1964,111065.69809662,0
+C.US,D,19710827,000000,19.1964,19.6105,19.1181,19.1181,52839.539325144,0
+C.US,D,19710830,000000,19.1181,19.3647,19.032,19.032,41193.898951889,0
+C.US,D,19710831,000000,19.032,19.032,18.5366,18.7822,77338.28909983,0
+C.US,D,19710901,000000,18.7822,19.032,18.7011,18.7822,66352.568347726,0
+C.US,D,19710902,000000,18.7822,19.1181,18.7822,19.032,44162.515699668,0
+C.US,D,19710903,000000,19.1964,19.8601,19.1964,19.8601,84586.167911081,0
+C.US,D,19710907,000000,19.8601,20.1919,19.5312,19.5312,119416.84810112,0
+C.US,D,19710908,000000,19.5312,19.9443,19.3647,19.7758,53059.172016395,0
+C.US,D,19710909,000000,19.7758,19.7758,19.2816,19.3647,50204.968577546,0
+C.US,D,19710910,000000,19.2816,19.2816,18.9497,19.032,35810.344147761,0
+C.US,D,19710913,000000,19.032,19.032,18.6178,19.032,45919.577229668,0
+C.US,D,19710914,000000,19.032,19.1181,18.6178,18.6178,36253.695719866,0
+C.US,D,19710915,000000,18.6178,19.1181,18.5366,18.9497,39655.448565738,0
+C.US,D,19710916,000000,18.9497,19.032,18.6178,18.7011,21313.564977861,0
+C.US,D,19710917,000000,18.7822,19.032,18.7822,19.032,33619.124972267,0
+C.US,D,19710920,000000,19.032,19.032,18.7011,18.7011,28346.918834866,0
+C.US,D,19710921,000000,18.6178,18.6178,18.3721,18.6178,30098.872627861,0
+C.US,D,19710922,000000,18.6178,18.6178,18.0412,18.1225,48560.277261674,0
+C.US,D,19710923,000000,18.1225,18.9497,18.0412,18.288,55149.257999174,0
+C.US,D,19710924,000000,18.4543,18.9497,18.4543,18.5366,37129.161842662,0
+C.US,D,19710927,000000,18.5366,18.6178,17.7916,18.3721,62505.420834947,0
+C.US,D,19710928,000000,18.3721,18.7822,18.1225,18.6178,53059.172016395,0
+C.US,D,19710929,000000,18.5366,18.5366,18.0412,18.2027,35158.596905819,0
+C.US,D,19710930,000000,18.2027,18.3721,17.7916,17.7916,63392.123979157,0
+C.US,D,19711001,000000,17.8768,18.288,17.8768,18.288,35703.081670639,0
+C.US,D,19711004,000000,18.288,18.7011,18.1225,18.1225,25482.499922005,0
+C.US,D,19711005,000000,18.1225,18.5366,17.8768,18.5366,44713.129748895,0
+C.US,D,19711006,000000,18.5366,19.6985,18.4543,19.6985,168963.94015232,0
+C.US,D,19711007,000000,19.6985,19.9443,19.5312,19.6985,194228.85047788,0
+C.US,D,19711008,000000,19.6105,19.6105,19.1964,19.1964,101507.07906394,0
+C.US,D,19711011,000000,19.1964,19.3647,19.1181,19.3647,35922.714361889,0
+C.US,D,19711012,000000,19.3647,19.6985,19.3647,19.5312,63281.796859831,0
+C.US,D,19711013,000000,19.5312,19.6985,19.3647,19.3647,49106.805121296,0
+C.US,D,19711014,000000,19.3647,19.446,18.7011,18.7011,218400.7050842,0
+C.US,D,19711015,000000,18.7011,18.7822,18.2027,18.7011,58884.035297825,0
+C.US,D,19711018,000000,18.7011,18.7822,18.3721,18.5366,32628.223993139,0
+C.US,D,19711019,000000,18.3721,18.3721,18.1225,18.3721,80524.495444057,0
+C.US,D,19711020,000000,18.3721,18.3721,17.545,17.7916,87338.216609813,0
+C.US,D,19711021,000000,17.7916,18.1225,17.6282,18.0412,92607.358105011,0
+C.US,D,19711022,000000,18.0412,18.2027,17.7085,17.7916,63498.364908877,0
+C.US,D,19711025,000000,17.7916,17.7916,17.2944,17.3776,76899.02371733,0
+C.US,D,19711026,000000,17.3776,17.8768,17.2944,17.4607,114800.47539527,0
+C.US,D,19711027,000000,17.4607,17.545,17.1318,17.2131,54598.643949947,0
+C.US,D,19711028,000000,17.3776,18.3721,17.3776,17.7916,88983.929473086,0
+C.US,D,19711029,000000,17.7916,18.2027,17.7916,18.0412,54051.094542924,0
+C.US,D,19711101,000000,18.0412,18.0412,17.2131,17.2944,54163.464757052,0
+C.US,D,19711102,000000,17.2944,17.7085,17.1318,17.545,48449.950142348,0
+C.US,D,19711103,000000,17.7085,18.0412,17.7085,18.0412,44384.19148572,0
+C.US,D,19711104,000000,18.0412,18.0412,17.4607,17.4607,83160.087739057,0
+C.US,D,19711105,000000,17.4607,17.6282,17.2131,17.4607,62833.33755072,0
+C.US,D,19711108,000000,17.4607,17.6282,17.2944,17.6282,19886.463258436,0
+C.US,D,19711109,000000,17.6282,17.7916,17.2944,17.2944,32738.551112465,0
+C.US,D,19711110,000000,17.2944,17.3776,16.385,16.4662,71956.777390505,0
+C.US,D,19711111,000000,16.4662,16.5504,16.1382,16.2978,64048.978958104,0
+C.US,D,19711112,000000,16.2195,16.2195,15.8064,16.0531,125573.71428793,0
+C.US,D,19711115,000000,16.0531,16.2195,15.8876,15.8876,43506.682268122,0
+C.US,D,19711116,000000,15.9709,16.9645,15.9709,16.4662,51633.091844372,0
+C.US,D,19711117,000000,16.4662,16.7159,16.385,16.7159,27136.385164489,0
+C.US,D,19711118,000000,16.7159,16.799,16.0531,16.1382,28893.446694489,0
+C.US,D,19711119,000000,16.1382,16.4662,15.8876,16.4662,51633.091844372,0
+C.US,D,19711122,000000,16.4662,16.4662,16.0531,16.0531,39110.963800918,0
+C.US,D,19711123,000000,16.0531,16.2978,15.8876,16.1382,71298.900864156,0
+C.US,D,19711124,000000,16.1382,16.2978,15.8876,15.8876,42183.778383616,0
+C.US,D,19711126,000000,16.1382,16.4662,16.1382,16.385,39766.797232465,0
+C.US,D,19711129,000000,16.799,17.2944,16.799,17.1318,62505.420834947,0
+C.US,D,19711130,000000,17.1318,17.2944,16.799,17.2944,51191.78336707,0
+C.US,D,19711201,000000,17.2944,17.6282,17.1318,17.4607,51191.78336707,0
+C.US,D,19711202,000000,17.4607,17.4607,17.0486,17.3776,52839.539325144,0
+C.US,D,19711203,000000,17.3776,17.8768,17.3776,17.8768,40096.75704304,0
+C.US,D,19711206,000000,17.8768,17.9531,17.545,17.6282,56577.381266,0
+C.US,D,19711207,000000,17.6282,17.7916,17.2944,17.7085,41745.534548517,0
+C.US,D,19711208,000000,17.7085,17.8768,17.6282,17.7085,29334.75517179,0
+C.US,D,19711209,000000,17.6282,17.6282,17.2131,17.2944,39329.574944767,0
+C.US,D,19711210,000000,17.2944,17.7085,17.2131,17.6282,43506.682268122,0
+C.US,D,19711213,000000,17.6282,17.7916,17.545,17.7085,52071.335679471,0
+C.US,D,19711214,000000,17.6282,17.6282,17.0486,17.2131,52183.705893599,0
+C.US,D,19711215,000000,17.2131,17.545,17.0486,17.545,36472.306863715,0
+C.US,D,19711216,000000,17.7085,17.8768,17.7085,17.7916,61741.303378877,0
+C.US,D,19711217,000000,17.7916,17.9531,17.7085,17.7085,49657.419170523,0
+C.US,D,19711220,000000,17.7916,18.288,17.7916,17.9531,104914.96119422,0
+C.US,D,19711221,000000,17.9531,18.4543,17.7916,18.4543,117438.11078507,0
+C.US,D,19711222,000000,18.4543,18.7822,18.4543,18.4543,123367.17190142,0
+C.US,D,19711223,000000,18.4543,18.7011,18.3721,18.5366,60202.852992727,0
+C.US,D,19711227,000000,18.5366,18.6178,18.3721,18.3721,56797.013957249,0
+C.US,D,19711228,000000,18.3721,18.5366,18.1225,18.5366,52512.644156773,0
+C.US,D,19711229,000000,18.5366,18.7822,18.4543,18.6178,98430.178291639,0
+C.US,D,19711230,000000,18.6178,18.6178,17.7916,18.0412,44713.129748895,0
+C.US,D,19711231,000000,18.0412,18.0412,17.7085,17.7916,47458.027615819,0
+C.US,D,19720103,000000,17.7916,18.0412,17.545,17.545,32956.140708913,0
+C.US,D,19720104,000000,17.545,17.7916,17.4607,17.7916,43838.6851735,0
+C.US,D,19720105,000000,17.7916,18.5366,17.7916,18.5366,69100.530856854,0
+C.US,D,19720106,000000,18.6178,18.7822,18.6178,18.6178,56686.686837924,0
+C.US,D,19720107,000000,18.7011,19.032,18.7011,18.9497,62395.093715621,0
+C.US,D,19720110,000000,18.9497,19.032,18.4543,18.8665,52617.863539092,0
+C.US,D,19720111,000000,18.8665,18.9497,18.7011,18.8665,43282.963387267,0
+C.US,D,19720112,000000,18.8665,18.8665,18.1225,18.288,42736.435527644,0
+C.US,D,19720113,000000,18.288,18.288,17.8768,18.0412,35593.776098715,0
+C.US,D,19720114,000000,18.0412,18.1225,17.7916,18.0412,127873.21748796,0
+C.US,D,19720117,000000,18.0412,18.2027,17.7916,17.9531,55038.930879848,0
+C.US,D,19720118,000000,17.9531,18.8665,17.9531,18.7822,164346.54589907,0
+C.US,D,19720119,000000,18.7011,18.7011,18.2027,18.6178,65254.404891476,0
+C.US,D,19720120,000000,18.6178,18.7822,18.3721,18.3721,86244.139343167,0
+C.US,D,19720121,000000,18.4543,18.9497,18.4543,18.8665,72613.632369453,0
+C.US,D,19720124,000000,18.8665,19.1964,18.5366,18.7011,103046.55099749,0
+C.US,D,19720125,000000,18.7011,19.032,18.1225,18.6178,63061.14262118,0
+C.US,D,19720126,000000,18.6178,18.7011,18.4543,18.4543,18894.540731906,0
+C.US,D,19720127,000000,18.6178,18.9497,18.6178,18.9497,44491.453962843,0
+C.US,D,19720128,000000,19.032,19.8601,19.032,19.8601,225433.0373938,0
+C.US,D,19720131,000000,19.8601,20.1087,19.6105,19.6985,139848.81767178,0
+C.US,D,19720201,000000,19.6985,19.8601,19.5312,19.6105,47458.027615819,0
+C.US,D,19720202,000000,19.6985,19.8601,19.6985,19.7758,51412.43760572,0
+C.US,D,19720203,000000,19.7758,19.7758,19.1964,19.446,61521.670687628,0
+C.US,D,19720204,000000,19.446,19.5312,19.1181,19.1181,44056.274769947,0
+C.US,D,19720207,000000,19.1181,19.446,19.1181,19.1964,43838.6851735,0
+C.US,D,19720208,000000,19.1181,19.1181,18.9497,19.032,39552.27227822,0
+C.US,D,19720209,000000,19.1964,19.6105,19.1964,19.2816,57126.973767825,0
+C.US,D,19720210,000000,19.2816,19.9443,19.1964,19.3647,117550.4809992,0
+C.US,D,19720211,000000,19.446,19.9443,19.446,19.9443,159845.60804955,0
+C.US,D,19720214,000000,19.9443,20.3593,19.9443,20.1919,149957.02920629,0
+C.US,D,19720215,000000,20.1919,20.5208,20.1919,20.4406,123917.78595065,0
+C.US,D,19720216,000000,20.5208,21.5164,20.5208,21.4312,251902.35210533,0
+C.US,D,19720217,000000,21.4312,21.763,21.021,21.1003,216090.98641016,0
+C.US,D,19720218,000000,21.1003,21.4312,20.8527,21.2678,81295.763731935,0
+C.US,D,19720222,000000,21.2678,21.5986,20.6863,20.6863,67449.710256575,0
+C.US,D,19720223,000000,20.6863,21.1003,20.6069,20.6069,43393.290506592,0
+C.US,D,19720224,000000,20.6069,21.1003,20.6069,20.6069,40428.759948418,0
+C.US,D,19720225,000000,20.6069,21.1836,20.4406,20.7694,94806.749659714,0
+C.US,D,19720228,000000,20.8527,21.1003,20.8527,20.8527,48449.950142348,0
+C.US,D,19720229,000000,20.8527,20.9349,20.6069,20.6863,47898.31454572,0
+C.US,D,19720301,000000,20.6863,21.3519,20.6863,21.2678,78437.474103482,0
+C.US,D,19720302,000000,21.2678,21.2678,20.6863,20.6863,45593.703608697,0
+C.US,D,19720303,000000,20.6863,21.1003,20.5208,20.8527,48232.360545901,0
+C.US,D,19720306,000000,20.8527,21.1836,20.8527,21.021,46141.25301572,0
+C.US,D,19720307,000000,21.021,21.1003,20.6863,20.8527,50204.968577546,0
+C.US,D,19720308,000000,20.8527,21.021,20.5208,20.5208,36253.695719866,0
+C.US,D,19720309,000000,20.6863,20.9349,20.6863,20.7694,43506.682268122,0
+C.US,D,19720310,000000,20.7694,20.7694,19.6105,19.9443,112495.86445824,0
+C.US,D,19720313,000000,19.9443,20.0246,19.6105,19.8601,64484.158151,0
+C.US,D,19720314,000000,19.8601,20.2722,19.6985,20.1087,59541.911824174,0
+C.US,D,19720315,000000,20.1087,20.3593,19.8601,19.9443,49550.1566934,0
+C.US,D,19720316,000000,19.9443,20.1919,19.6985,20.1919,70749.30836233,0
+C.US,D,19720317,000000,20.1919,20.7694,20.1919,20.6069,67893.06182868,0
+C.US,D,19720320,000000,20.6069,21.1003,20.2722,20.2722,57012.560458895,0
+C.US,D,19720321,000000,20.1919,20.1919,19.7758,20.0246,66798.984562034,0
+C.US,D,19720322,000000,20.0246,20.1087,19.8601,20.0246,33175.773400162,0
+C.US,D,19720323,000000,20.0246,20.3593,19.9443,20.2722,38340.717060442,0
+C.US,D,19720324,000000,20.2722,20.2722,19.8601,19.9443,28562.465336511,0
+C.US,D,19720327,000000,19.9443,20.3593,19.7758,20.2722,30760.835343814,0
+C.US,D,19720328,000000,20.2722,20.8527,20.2722,20.4406,116114.18535317,0
+C.US,D,19720329,000000,20.4406,20.8527,20.3593,20.6863,80413.14677733,0
+C.US,D,19720330,000000,20.6863,21.1003,20.6069,21.021,74264.452969732,0
+C.US,D,19720403,000000,21.021,21.2678,20.7694,20.8527,75144.005282133,0
+C.US,D,19720404,000000,20.8527,21.1003,20.5208,20.9349,46907.413566592,0
+C.US,D,19720405,000000,21.021,21.5164,21.021,21.4312,90084.136024139,0
+C.US,D,19720406,000000,21.4312,21.763,21.3519,21.3519,198184.28201519,0
+C.US,D,19720407,000000,21.3519,22.3407,21.3519,22.2613,191374.64703904,0
+C.US,D,19720410,000000,22.2613,22.6734,22.1772,22.2613,155669.5222736,0
+C.US,D,19720411,000000,22.2613,22.3407,22.0929,22.2613,55038.930879848,0
+C.US,D,19720412,000000,22.2613,22.2613,22.0127,22.0127,83598.331574157,0
+C.US,D,19720413,000000,22.0127,22.2613,21.6828,21.6828,66464.938561854,0
+C.US,D,19720414,000000,21.6828,21.8492,21.6828,21.763,48887.172430046,0
+C.US,D,19720417,000000,21.763,22.6734,21.763,22.1772,131502.77540429,0
+C.US,D,19720418,000000,22.4268,22.9211,22.4268,22.4268,146659.47419534,0
+C.US,D,19720419,000000,22.4268,22.6734,22.1772,22.1772,86460.707392214,0
+C.US,D,19720420,000000,22.1772,22.6734,21.6828,22.508,88327.074494139,0
+C.US,D,19720421,000000,22.508,22.5903,22.1772,22.4268,53171.542230523,0
+C.US,D,19720424,000000,22.0127,22.0127,21.6828,21.6828,47898.31454572,0
+C.US,D,19720425,000000,21.5986,21.5986,20.8527,20.8527,87446.500634337,0
+C.US,D,19720426,000000,20.8527,21.3519,20.6863,20.9349,60420.442589174,0
+C.US,D,19720427,000000,21.021,21.9275,21.021,21.021,56797.013957249,0
+C.US,D,19720428,000000,21.021,21.6828,21.021,21.5164,52071.335679471,0
+C.US,D,19720501,000000,21.5164,21.5164,21.021,21.021,40865.982236116,0
+C.US,D,19720502,000000,21.021,21.4312,21.021,21.021,159735.28093022,0
+C.US,D,19720503,000000,21.021,21.8492,21.021,21.2678,80413.14677733,0
+C.US,D,19720504,000000,21.2678,21.6828,21.2678,21.4312,69100.530856854,0
+C.US,D,19720505,000000,21.6828,21.9275,21.6828,21.8492,59431.584704848,0
+C.US,D,19720508,000000,21.6828,21.6828,21.2678,21.4312,38340.717060442,0
+C.US,D,19720509,000000,21.1836,21.1836,20.2722,20.3593,201259.13969268,0
+C.US,D,19720510,000000,20.3593,20.6863,20.3593,20.4406,92499.074080487,0
+C.US,D,19720511,000000,20.4406,20.7694,20.4406,20.6069,39877.12435179,0
+C.US,D,19720512,000000,20.6863,21.021,20.6863,21.021,45152.395131395,0
+C.US,D,19720515,000000,21.021,21.1003,20.7694,20.8527,27136.385164489,0
+C.US,D,19720516,000000,20.8527,21.1003,20.7694,20.9349,53059.172016395,0
+C.US,D,19720517,000000,20.9349,20.9349,20.6069,20.9349,48999.542644174,0
+C.US,D,19720518,000000,20.9349,21.021,20.7694,20.8527,39655.448565738,0
+C.US,D,19720519,000000,20.9349,21.3519,20.9349,21.2678,53394.239563976,0
+C.US,D,19720522,000000,21.3519,21.6828,21.3519,21.5164,36032.019933814,0
+C.US,D,19720523,000000,21.5164,21.5986,20.8527,20.8527,36472.306863715,0
+C.US,D,19720524,000000,20.8527,21.021,20.6069,20.6069,39766.797232465,0
+C.US,D,19720525,000000,20.6069,20.8527,20.3593,20.3593,45593.703608697,0
+C.US,D,19720526,000000,20.1919,20.1919,19.2816,19.7758,105577.94545757,0
+C.US,D,19720530,000000,19.9443,20.3593,19.9443,19.9443,88436.380066063,0
+C.US,D,19720531,000000,19.9443,19.9443,19.446,19.6985,100630.59139374,0
+C.US,D,19720601,000000,19.6985,20.0246,19.5312,19.8601,52399.252395244,0
+C.US,D,19720602,000000,19.8601,19.8601,19.6105,19.6985,28893.446694489,0
+C.US,D,19720605,000000,19.6985,19.6985,19.5312,19.6985,33619.124972267,0
+C.US,D,19720606,000000,19.6985,19.8601,19.1181,19.2816,69758.407383203,0
+C.US,D,19720607,000000,19.2816,19.2816,19.032,19.032,63061.14262118,0
+C.US,D,19720608,000000,19.032,19.446,19.032,19.032,59211.952013599,0
+C.US,D,19720609,000000,19.032,19.1181,18.6178,18.8665,69100.530856854,0
+C.US,D,19720612,000000,18.8665,19.032,18.4543,18.6178,136994.61423293,0
+C.US,D,19720613,000000,18.6178,18.9497,18.4543,18.9497,69758.407383203,0
+C.US,D,19720614,000000,19.032,19.446,19.032,19.2816,76789.718145406,0
+C.US,D,19720615,000000,19.2816,19.3647,18.5366,18.6178,69322.206642906,0
+C.US,D,19720616,000000,18.6178,18.6178,18.3721,18.5366,50640.147770442,0
+C.US,D,19720619,000000,18.5366,18.7011,18.4543,18.6178,53830.440304272,0
+C.US,D,19720620,000000,18.6178,18.9497,18.5366,18.8665,69650.12335868,0
+C.US,D,19720621,000000,19.6105,20.0246,19.6105,20.0246,114584.92889363,0
+C.US,D,19720622,000000,20.0246,20.2722,19.446,20.2722,48999.542644174,0
+C.US,D,19720623,000000,20.1919,20.1919,19.7758,19.9443,30211.242841989,0
+C.US,D,19720626,000000,19.7758,19.7758,19.446,19.6105,21532.176121709,0
+C.US,D,19720627,000000,19.6105,19.8601,19.2816,19.2816,127103.99229487,0
+C.US,D,19720628,000000,19.2816,19.3647,19.1181,19.1964,22633.404220162,0
+C.US,D,19720629,000000,19.1964,19.2816,19.032,19.1181,66352.568347726,0
+C.US,D,19720630,000000,19.1181,19.2816,19.032,19.1964,31420.754964965,0
+C.US,D,19720703,000000,19.1964,19.2816,18.9497,18.9497,38229.368393715,0
+C.US,D,19720705,000000,18.9497,19.3647,18.9497,19.2816,33505.733210738,0
+C.US,D,19720706,000000,19.2816,20.1919,19.1964,19.1964,76351.474310308,0
+C.US,D,19720707,000000,19.1964,19.2816,18.7011,18.7011,68880.898165604,0
+C.US,D,19720710,000000,18.7011,18.9497,18.7011,18.9497,42183.778383616,0
+C.US,D,19720711,000000,18.7822,18.7822,18.4543,18.5366,47351.786686099,0
+C.US,D,19720712,000000,18.5366,18.7822,18.4543,18.6178,51520.721630244,0
+C.US,D,19720713,000000,18.6178,18.8665,18.3721,18.7822,41193.898951889,0
+C.US,D,19720714,000000,18.6178,18.6178,18.4543,18.6178,45699.944538418,0
+C.US,D,19720717,000000,18.6178,18.7011,18.0412,18.1225,34165.652831889,0
+C.US,D,19720718,000000,18.1225,18.5366,17.7085,18.288,65143.056224749,0
+C.US,D,19720719,000000,18.288,18.6178,18.288,18.6178,49440.851121476,0
+C.US,D,19720720,000000,18.5366,18.5366,17.7916,17.8768,25482.499922005,0
+C.US,D,19720721,000000,17.8768,19.032,17.7916,19.032,44491.453962843,0
+C.US,D,19720724,000000,19.032,19.8601,19.032,19.7758,108764.1518018,0
+C.US,D,19720725,000000,20.0246,20.6863,20.0246,20.1087,127873.21748796,0
+C.US,D,19720726,000000,20.1087,20.3593,20.1087,20.3593,47239.416471971,0
+C.US,D,19720727,000000,20.3593,20.3593,19.6105,19.6105,38998.59358679,0
+C.US,D,19720728,000000,19.6105,19.8601,19.1964,19.2816,45699.944538418,0
+C.US,D,19720731,000000,19.2816,19.7758,19.1964,19.6985,26695.076687186,0
+C.US,D,19720801,000000,19.8601,20.3593,19.8601,20.3593,43721.207222366,0
+C.US,D,19720802,000000,20.3593,20.5208,20.3593,20.5208,135345.83672746,0
+C.US,D,19720803,000000,20.5208,20.9349,20.5208,20.6069,69429.469120028,0
+C.US,D,19720804,000000,20.6069,20.6863,20.2722,20.6069,39329.574944767,0
+C.US,D,19720807,000000,20.6069,20.6863,20.3593,20.4406,34604.91821439,0
+C.US,D,19720808,000000,20.3593,20.5208,20.3593,20.5208,34604.91821439,0
+C.US,D,19720809,000000,20.3593,20.5208,20.3593,20.5208,31969.32591939,0
+C.US,D,19720810,000000,20.4406,20.4406,20.0246,20.0246,28785.162669965,0
+C.US,D,19720811,000000,20.0246,20.2722,19.9443,20.1087,34718.309975918,0
+C.US,D,19720814,000000,20.1087,20.3593,19.6105,19.8601,59211.952013599,0
+C.US,D,19720815,000000,19.7758,19.7758,19.1181,19.446,39986.429923715,0
+C.US,D,19720816,000000,19.1964,19.1964,18.7822,18.9497,54163.464757052,0
+C.US,D,19720817,000000,18.9497,19.032,18.9497,19.032,57786.893388976,0
+C.US,D,19720818,000000,19.1181,19.446,19.1181,19.2816,49657.419170523,0
+C.US,D,19720821,000000,19.2816,19.5312,19.032,19.5312,49216.11069322,0
+C.US,D,19720822,000000,19.6105,20.5208,19.6105,20.5208,86568.991416738,0
+C.US,D,19720823,000000,20.5208,20.7694,20.2722,20.7694,77997.187173581,0
+C.US,D,19720824,000000,20.7694,20.8527,19.8601,20.0246,85032.584125389,0
+C.US,D,19720825,000000,19.8601,19.8601,19.2816,19.6985,49877.051861772,0
+C.US,D,19720828,000000,19.5312,19.5312,19.1181,19.1964,30980.468035063,0
+C.US,D,19720829,000000,19.1964,19.3647,18.7822,19.2816,88105.398708086,0
+C.US,D,19720830,000000,19.2816,19.446,19.2816,19.446,23180.953627186,0
+C.US,D,19720831,000000,19.446,19.5312,19.032,19.5312,18346.991324884,0
+C.US,D,19720901,000000,19.5312,19.5312,19.3647,19.5312,13509.964380377,0
+C.US,D,19720905,000000,19.5312,19.6105,19.032,19.1964,24166.746869308,0
+C.US,D,19720906,000000,19.1964,19.1964,18.9497,19.1181,19224.500542482,0
+C.US,D,19720907,000000,19.1181,19.3647,18.9497,19.1181,23838.830153534,0
+C.US,D,19720908,000000,19.1181,19.3647,19.032,19.2816,28015.937476889,0
+C.US,D,19720911,000000,19.2816,19.5312,19.2816,19.5312,27572.585904785,0
+C.US,D,19720912,000000,19.446,19.446,18.9497,19.032,42626.108408319,0
+C.US,D,19720913,000000,19.032,19.1181,18.7822,19.032,38014.843439471,0
+C.US,D,19720914,000000,19.032,19.1181,18.7822,18.7822,21206.302500738,0
+C.US,D,19720915,000000,18.7822,18.8665,18.7011,18.7011,21096.996928814,0
+C.US,D,19720918,000000,18.7011,18.8665,18.7011,18.7822,11098.090966233,0
+C.US,D,19720919,000000,18.7822,19.1964,18.7011,18.7822,21748.744170756,0
+C.US,D,19720920,000000,18.7822,18.7822,18.5366,18.7011,29334.75517179,0
+C.US,D,19720921,000000,18.7011,18.7822,18.5366,18.6178,16259.969984308,0
+C.US,D,19720922,000000,18.6178,18.7822,18.5366,18.6178,15270.090552581,0
+C.US,D,19720925,000000,18.6178,18.7011,18.3721,18.4543,27683.934571511,0
+C.US,D,19720926,000000,18.4543,18.5366,18.2027,18.5366,49657.419170523,0
+C.US,D,19720927,000000,18.5366,18.7822,18.3721,18.7822,55807.134525523,0
+C.US,D,19720928,000000,18.7822,18.9497,18.4543,18.9497,65254.404891476,0
+C.US,D,19720929,000000,18.9497,19.032,18.7011,18.9497,52512.644156773,0
+C.US,D,19721002,000000,18.7011,18.7011,18.2027,18.3721,32517.896873814,0
+C.US,D,19721003,000000,18.3721,18.5366,18.2027,18.2027,11643.597278453,0
+C.US,D,19721004,000000,18.2027,18.4543,18.2027,18.3721,23945.071083256,0
+C.US,D,19721005,000000,18.3721,18.6178,18.2027,18.3721,30543.245747366,0
+C.US,D,19721006,000000,18.3721,19.032,18.288,18.6178,40317.411281691,0
+C.US,D,19721009,000000,18.6178,18.7011,18.4543,18.5366,13509.964380377,0
+C.US,D,19721010,000000,18.6178,19.032,18.6178,18.7011,47898.31454572,0
+C.US,D,19721011,000000,18.7011,18.8665,18.5366,18.7011,20651.602261906,0
+C.US,D,19721012,000000,18.7011,18.7011,18.3721,18.3721,21748.744170756,0
+C.US,D,19721013,000000,18.3721,18.5366,18.1225,18.288,23619.197462285,0
+C.US,D,19721016,000000,18.288,18.3721,17.7916,17.9531,35810.344147761,0
+C.US,D,19721017,000000,18.1225,18.4543,18.1225,18.288,31420.754964965,0
+C.US,D,19721018,000000,18.4543,18.7011,18.4543,18.4543,58884.035297825,0
+C.US,D,19721019,000000,18.4543,18.7011,18.4543,18.4543,23512.956532563,0
+C.US,D,19721020,000000,18.4543,19.032,18.4543,19.032,28125.243048814,0
+C.US,D,19721023,000000,19.1964,19.9443,19.1964,19.7758,107549.53194182,0
+C.US,D,19721024,000000,19.7758,20.3593,19.6985,20.3593,120296.40041353,0
+C.US,D,19721025,000000,20.3593,20.4406,20.1919,20.1919,71517.512008005,0
+C.US,D,19721026,000000,20.1919,20.4406,20.0246,20.1919,77338.28909983,0
+C.US,D,19721027,000000,20.1919,20.2722,19.8601,19.8601,30318.50531911,0
+C.US,D,19721030,000000,19.8601,19.9443,19.6105,19.8601,24494.663585081,0
+C.US,D,19721031,000000,19.8601,20.3593,19.7758,20.2722,38559.32820429,0
+C.US,D,19721101,000000,20.4406,20.8527,20.4406,20.8527,171047.8968507,0
+C.US,D,19721102,000000,20.8527,21.8492,20.8527,21.763,347042.12621783,0
+C.US,D,19721103,000000,21.9275,22.3407,21.9275,22.2613,332869.17757409,0
+C.US,D,19721106,000000,22.2613,22.4268,21.6828,21.6828,209824.81465143,0
+C.US,D,19721108,000000,21.6828,22.3407,21.6828,21.9275,208511.10469354,0
+C.US,D,19721109,000000,21.9275,23.0053,21.6828,22.8379,237953.12234245,0
+C.US,D,19721110,000000,23.0053,23.7512,23.0053,23.0053,374509.49274029,0
+C.US,D,19721113,000000,23.0053,23.3342,22.6734,23.0053,138750.65421553,0
+C.US,D,19721114,000000,23.0053,23.8335,23.0053,23.7512,252124.02789138,0
+C.US,D,19721115,000000,23.7512,23.8335,22.7566,23.0053,204116.40777374,0
+C.US,D,19721116,000000,23.0053,24.1624,22.7566,24.1624,199500.03506788,0
+C.US,D,19721117,000000,24.1624,24.3278,23.8335,24.0821,256627.0088357,0
+C.US,D,19721120,000000,24.0821,24.3278,23.8335,23.9989,115463.45965863,0
+C.US,D,19721121,000000,23.9989,24.4962,23.9989,24.4962,156766.66418244,0
+C.US,D,19721122,000000,24.7439,25.2401,24.7439,25.156,514574.87846112,0
+C.US,D,19721124,000000,25.0708,25.0708,24.7439,24.8261,125133.42735804,0
+C.US,D,19721127,000000,24.7439,24.7439,23.67,24.6606,225758.91101477,0
+C.US,D,19721128,000000,24.6606,24.6606,24.1624,24.3278,110077.8617597,0
+C.US,D,19721129,000000,24.3278,24.412,23.9989,24.3278,57564.196055523,0
+C.US,D,19721130,000000,24.3278,24.4962,24.3278,24.412,68880.898165604,0
+C.US,D,19721201,000000,24.4962,24.8261,24.4962,24.4962,106234.80043653,0
+C.US,D,19721204,000000,24.9074,25.2401,24.9074,25.2401,227626.29966409,0
+C.US,D,19721205,000000,25.2401,25.4888,24.9074,25.4888,167319.24883645,0
+C.US,D,19721206,000000,25.4888,25.7394,25.0708,25.7394,171485.1191384,0
+C.US,D,19721207,000000,25.7394,25.9,25.6542,25.9,106562.71715229,0
+C.US,D,19721208,000000,25.7394,25.7394,25.2401,25.3224,75144.005282133,0
+C.US,D,19721211,000000,25.3224,25.6542,25.3224,25.5671,90414.095834714,0
+C.US,D,19721212,000000,25.5671,25.5671,24.6606,24.7439,79757.313345784,0
+C.US,D,19721213,000000,24.8261,25.156,24.8261,24.9935,74923.351043482,0
+C.US,D,19721214,000000,24.9074,24.9074,24.4962,24.5765,76789.718145406,0
+C.US,D,19721215,000000,24.5765,24.8261,24.1624,24.4962,99199.403484714,0
+C.US,D,19721218,000000,24.3278,24.3278,23.67,23.9989,131831.71366745,0
+C.US,D,19721219,000000,23.9989,24.0821,23.67,23.8335,89206.626806539,0
+C.US,D,19721220,000000,23.9166,24.0821,23.9166,23.9166,57679.630911854,0
+C.US,D,19721221,000000,23.9166,23.9989,23.67,23.8335,83381.76352511,0
+C.US,D,19721222,000000,23.9166,24.412,23.9166,24.1624,62395.093715621,0
+C.US,D,19721226,000000,24.2456,24.4962,24.2456,24.412,51852.724535622,0
+C.US,D,19721227,000000,24.412,24.9074,24.3278,24.7439,79974.902942232,0
+C.US,D,19721229,000000,24.8261,25.5671,24.8261,25.5671,156547.03149119,0
+C.US,D,19730102,000000,25.6542,26.1486,25.6542,25.7394,88436.380066063,0
+C.US,D,19730103,000000,25.7394,25.8157,25.6542,25.6542,52071.335679471,0
+C.US,D,19730104,000000,25.6542,25.9851,25.3224,25.9851,105464.55369605,0
+C.US,D,19730105,000000,25.9851,26.5636,25.9851,26.4795,209938.20641296,0
+C.US,D,19730108,000000,26.4795,26.5636,26.2317,26.3982,76461.801429633,0
+C.US,D,19730109,000000,26.3982,26.8123,26.2317,26.6488,92607.358105011,0
+C.US,D,19730110,000000,26.6488,26.7291,26.313,26.3982,71956.777390505,0
+C.US,D,19730111,000000,26.3982,27.5533,26.313,27.3066,384505.33406067,0
+C.US,D,19730112,000000,27.2263,27.2263,25.7394,25.9851,181923.29048348,0
+C.US,D,19730115,000000,25.9851,26.6488,24.9935,24.9935,295183.2723978,0
+C.US,D,19730116,000000,24.9935,25.4036,24.5765,24.8261,262009.54209244,0
+C.US,D,19730117,000000,25.0708,25.6542,25.0708,25.4888,97994.999098743,0
+C.US,D,19730118,000000,25.4036,25.4036,24.9074,25.0708,54928.603760523,0
+C.US,D,19730119,000000,25.0708,25.3224,24.3278,25.2401,93601.323726342,0
+C.US,D,19730122,000000,25.2401,25.3224,24.4962,24.5765,50204.968577546,0
+C.US,D,19730123,000000,24.5765,25.156,23.9989,25.0708,121499.7832521,0
+C.US,D,19730124,000000,25.0708,25.156,23.8335,24.0821,105793.49195922,0
+C.US,D,19730126,000000,24.0821,24.5765,23.9166,24.412,95906.956210767,0
+C.US,D,19730129,000000,24.412,24.6606,23.9989,24.3278,66242.2412284,0
+C.US,D,19730130,000000,24.3278,24.6606,24.1624,24.1624,43721.207222366,0
+C.US,D,19730131,000000,24.1624,24.3278,23.9166,24.0821,49769.789384651,0
+C.US,D,19730201,000000,24.0821,24.3278,22.4268,22.5903,222789.27271959,0
+C.US,D,19730202,000000,22.5903,23.0875,22.4268,22.5903,162040.91341464,0
+C.US,D,19730205,000000,22.5903,22.9211,22.5903,22.9211,71517.512008005,0
+C.US,D,19730206,000000,22.9211,23.0053,22.7566,22.9211,60528.726613697,0
+C.US,D,19730207,000000,23.0053,23.8335,23.0053,23.0053,154240.37745936,0
+C.US,D,19730208,000000,23.0053,23.1688,22.7566,23.1688,157316.25668426,0
+C.US,D,19730209,000000,23.1688,23.8335,23.0053,23.8335,156986.29687369,0
+C.US,D,19730212,000000,23.9166,24.1624,23.9166,24.1624,85467.763318284,0
+C.US,D,19730213,000000,24.1624,24.9074,24.0821,24.3278,276514.49364154,0
+C.US,D,19730214,000000,24.3278,24.3278,23.0053,23.1688,155341.60555782,0
+C.US,D,19730215,000000,23.1688,23.3342,23.0053,23.1688,102064.84394498,0
+C.US,D,19730216,000000,23.1688,23.5829,23.0875,23.5829,66908.290133958,0
+C.US,D,19730220,000000,23.5829,23.7512,23.0875,23.5026,68547.873712825,0
+C.US,D,19730221,000000,23.4184,23.4184,22.3407,22.508,96675.159856441,0
+C.US,D,19730222,000000,22.508,22.5903,22.1772,22.2613,83712.744883086,0
+C.US,D,19730223,000000,22.2613,22.508,21.763,21.763,74369.672352052,0
+C.US,D,19730226,000000,21.763,22.0127,21.4312,21.763,128749.70515815,0
+C.US,D,19730227,000000,21.763,21.8492,20.8527,21.021,87006.213704435,0
+C.US,D,19730228,000000,21.021,21.6828,20.9349,21.6828,109091.04697017,0
+C.US,D,19730301,000000,21.6828,22.1772,21.3519,21.4312,86460.707392214,0
+C.US,D,19730302,000000,21.4312,22.1772,20.9349,22.1772,83930.334479534,0
+C.US,D,19730305,000000,22.1772,22.3407,21.6828,22.0127,76129.798524256,0
+C.US,D,19730306,000000,22.0127,22.5903,21.9275,22.5903,186755.20969097,0
+C.US,D,19730307,000000,22.5903,22.8379,22.2613,22.5903,110627.45426153,0
+C.US,D,19730308,000000,22.5903,22.7566,22.1772,22.2613,51300.067391592,0
+C.US,D,19730309,000000,22.0127,22.0127,21.5986,21.763,53059.172016395,0
+C.US,D,19730312,000000,21.763,21.9275,21.5164,21.5164,38453.08727457,0
+C.US,D,19730313,000000,21.5164,21.5164,21.1003,21.5164,103046.55099749,0
+C.US,D,19730314,000000,21.5164,21.8492,21.5164,21.6828,67123.836635604,0
+C.US,D,19730315,000000,21.6828,21.6828,21.1003,21.2678,69758.407383203,0
+C.US,D,19730316,000000,21.2678,21.3519,20.9349,21.3519,83823.072002412,0
+C.US,D,19730319,000000,21.2678,21.2678,20.8527,21.021,56797.013957249,0
+C.US,D,19730320,000000,21.021,21.021,20.3593,20.5208,84148.945623383,0
+C.US,D,19730321,000000,20.5208,21.021,20.1919,20.2722,105904.84062594,0
+C.US,D,19730322,000000,20.1919,20.1919,19.6105,19.6985,123262.9740665,0
+C.US,D,19730323,000000,19.7758,20.5208,19.7758,20.0246,159516.66978637,0
+C.US,D,19730326,000000,20.0246,20.1919,19.8601,19.9443,87446.500634337,0
+C.US,D,19730327,000000,20.1919,20.4406,20.1919,20.3593,113154.762532,0
+C.US,D,19730328,000000,20.3593,20.5208,20.2722,20.5208,58226.158771476,0
+C.US,D,19730329,000000,20.5208,21.6828,20.4406,21.6828,104473.65271691,0
+C.US,D,19730330,000000,21.6828,21.6828,21.021,21.1003,76351.474310308,0
+C.US,D,19730402,000000,21.1003,21.1003,20.6069,20.6863,62948.772407052,0
+C.US,D,19730403,000000,20.6863,20.9349,20.4406,20.8527,83598.331574157,0
+C.US,D,19730404,000000,20.8527,21.021,20.5208,20.5208,36472.306863715,0
+C.US,D,19730405,000000,20.4406,20.4406,20.2722,20.4406,40976.309355442,0
+C.US,D,19730406,000000,20.6069,20.8527,20.6069,20.6863,39110.963800918,0
+C.US,D,19730409,000000,20.9349,22.0929,20.9349,22.0929,109306.59347182,0
+C.US,D,19730410,000000,22.1772,22.508,22.1772,22.2613,106562.71715229,0
+C.US,D,19730411,000000,22.2613,22.4268,21.9275,22.4268,117438.11078507,0
+C.US,D,19730412,000000,22.4268,22.4268,21.9275,21.9275,76129.798524256,0
+C.US,D,19730413,000000,21.9275,22.0127,21.5986,21.5986,61628.933164749,0
+C.US,D,19730416,000000,21.5986,21.6828,21.021,21.1003,103155.85656942,0
+C.US,D,19730417,000000,21.1836,21.6828,21.1836,21.6828,65588.450891656,0
+C.US,D,19730418,000000,21.5986,21.5986,21.2678,21.5986,65254.404891476,0
+C.US,D,19730419,000000,21.5986,21.6828,21.1836,21.1836,73055.962394156,0
+C.US,D,19730423,000000,21.1836,21.1836,20.2722,20.3593,48336.558380819,0
+C.US,D,19730424,000000,20.3593,20.3593,19.6105,19.6985,100082.02043932,0
+C.US,D,19730425,000000,19.6985,20.1919,19.6105,19.9443,98430.178291639,0
+C.US,D,19730426,000000,19.9443,20.6069,19.6985,20.5208,151272.78225899,0
+C.US,D,19730427,000000,20.5208,20.6863,20.0246,20.2722,60528.726613697,0
+C.US,D,19730430,000000,20.1919,20.1919,19.6105,20.0246,86568.991416738,0
+C.US,D,19730501,000000,20.0246,20.3593,18.7822,20.1087,151603.76361696,0
+C.US,D,19730502,000000,20.1087,20.6069,19.8601,20.4406,71407.18488868,0
+C.US,D,19730503,000000,20.4406,21.021,19.6105,20.9349,69100.530856854,0
+C.US,D,19730504,000000,20.9349,20.9349,20.3593,20.5208,69322.206642906,0
+C.US,D,19730507,000000,20.5208,20.7694,20.3593,20.4406,37348.794533913,0
+C.US,D,19730508,000000,20.3593,20.3593,20.0246,20.3593,74704.739899633,0
+C.US,D,19730509,000000,20.3593,20.3593,19.032,19.446,103592.05730971,0
+C.US,D,19730510,000000,19.446,19.6105,19.1181,19.1964,66798.984562034,0
+C.US,D,19730511,000000,19.1964,19.2816,18.7822,18.8665,82833.192570685,0
+C.US,D,19730514,000000,18.7822,18.7822,18.288,18.3721,90414.095834714,0
+C.US,D,19730515,000000,18.3721,18.5366,17.7916,18.4543,153360.82514696,0
+C.US,D,19730516,000000,18.4543,18.7822,18.0412,18.1225,80965.80392136,0
+C.US,D,19730517,000000,18.0412,18.0412,17.7085,17.7916,88541.599448383,0
+C.US,D,19730518,000000,17.545,17.545,16.4662,16.4662,167754.42802934,0
+C.US,D,19730521,000000,16.4662,17.2944,16.4662,17.2131,110297.49445094,0
+C.US,D,19730522,000000,17.2131,17.7916,17.1318,17.545,99972.714867395,0
+C.US,D,19730523,000000,17.545,17.7916,17.3776,17.6282,54819.298188599,0
+C.US,D,19730524,000000,17.6282,18.7011,17.545,18.3721,163246.33934802,0
+C.US,D,19730525,000000,18.3721,18.9497,18.1225,18.288,114800.47539527,0
+C.US,D,19730529,000000,18.288,18.4543,17.8768,17.8768,86133.812223842,0
+C.US,D,19730530,000000,17.545,17.545,17.1318,17.2944,63392.123979157,0
+C.US,D,19730531,000000,17.2944,17.545,16.8832,16.9645,45040.024917267,0
+C.US,D,19730601,000000,16.9645,17.2131,16.7159,17.1318,46471.212826296,0
+C.US,D,19730604,000000,16.9645,16.9645,16.5504,16.6336,50537.993030325,0
+C.US,D,19730605,000000,16.6336,17.4607,16.6336,16.799,87775.438897511,0
+C.US,D,19730606,000000,16.799,16.9645,16.0531,16.4662,175114.67705473,0
+C.US,D,19730607,000000,16.4662,16.799,16.385,16.799,73713.838920505,0
+C.US,D,19730608,000000,16.799,17.1318,16.7159,16.799,52295.054560325,0
+C.US,D,19730611,000000,16.799,16.799,16.385,16.5504,36913.615341017,0
+C.US,D,19730612,000000,16.5504,16.7159,16.385,16.4662,66352.568347726,0
+C.US,D,19730613,000000,16.4662,16.6336,15.9709,16.0531,97337.122572395,0
+C.US,D,19730614,000000,16.0531,16.4662,15.8064,15.8064,83712.744883086,0
+C.US,D,19730615,000000,15.8064,15.8064,15.4707,15.638,98211.56714779,0
+C.US,D,19730618,000000,15.638,15.638,14.9783,15.0595,107111.28810672,0
+C.US,D,19730619,000000,15.0595,15.2249,14.6434,15.1456,210043.42579529,0
+C.US,D,19730620,000000,15.1456,15.2249,14.895,15.0595,113705.37658122,0
+C.US,D,19730621,000000,14.9783,14.9783,14.4839,14.6434,105464.55369605,0
+C.US,D,19730622,000000,14.6434,14.8109,14.5651,14.7306,249375.04383485,0
+C.US,D,19730625,000000,14.6434,14.6434,14.1492,14.3155,105246.9640996,0
+C.US,D,19730626,000000,14.3155,14.6434,14.2333,14.6434,144466.21192504,0
+C.US,D,19730627,000000,14.6434,14.7306,14.3968,14.7306,69211.879523581,0
+C.US,D,19730628,000000,14.7306,15.3904,14.7306,15.1456,136114.04037313,0
+C.US,D,19730629,000000,15.1456,15.2249,14.9783,15.0595,39986.429923715,0
+C.US,D,19730702,000000,14.895,14.895,14.7306,14.8109,37239.488961988,0
+C.US,D,19730703,000000,14.8109,14.895,14.7306,14.7306,42183.778383616,0
+C.US,D,19730705,000000,14.7306,15.1456,14.7306,14.8109,34384.263975738,0
+C.US,D,19730706,000000,14.8109,14.9783,14.5651,14.6434,60861.751066476,0
+C.US,D,19730709,000000,14.6434,15.0595,14.4839,15.0595,39439.902064092,0
+C.US,D,19730710,000000,15.1456,15.3904,15.1456,15.3111,61521.670687628,0
+C.US,D,19730711,000000,15.3904,16.6336,15.3904,16.6336,136114.04037313,0
+C.US,D,19730712,000000,16.4662,16.4662,15.9709,16.2195,106889.61232067,0
+C.US,D,19730713,000000,15.9709,15.9709,15.3904,15.4707,75032.656615406,0
+C.US,D,19730716,000000,15.4707,15.7242,15.2249,15.638,123367.17190142,0
+C.US,D,19730717,000000,15.638,15.7242,15.1456,15.3111,88767.361424039,0
+C.US,D,19730718,000000,15.3111,15.5568,15.2249,15.3111,59654.282038301,0
+C.US,D,19730719,000000,15.3111,15.9709,15.3111,15.8064,101507.07906394,0
+C.US,D,19730720,000000,15.8064,16.2195,15.638,16.0531,80413.14677733,0
+C.US,D,19730723,000000,16.0531,16.7159,15.9709,16.2978,126551.33515085,0
+C.US,D,19730724,000000,16.2978,16.7159,16.1382,16.6336,95906.956210767,0
+C.US,D,19730725,000000,16.6336,16.8832,16.6336,16.799,89095.278139813,0
+C.US,D,19730726,000000,16.799,16.799,16.4662,16.6336,55588.523381674,0
+C.US,D,19730727,000000,16.6336,17.1318,16.385,16.8832,60861.751066476,0
+C.US,D,19730730,000000,16.8832,16.9645,16.4662,16.6336,59983.220301476,0
+C.US,D,19730731,000000,16.6336,16.7159,16.2195,16.2195,46576.432208616,0
+C.US,D,19730801,000000,16.0531,16.0531,15.8064,15.9709,40976.309355442,0
+C.US,D,19730802,000000,15.9709,16.385,15.9709,16.0531,29334.75517179,0
+C.US,D,19730803,000000,16.0531,16.2195,15.9709,16.1382,24387.401107959,0
+C.US,D,19730806,000000,16.1382,16.2978,16.0531,16.2195,24936.993609785,0
+C.US,D,19730807,000000,16.2195,16.4662,15.9709,15.9709,40976.309355442,0
+C.US,D,19730808,000000,15.9709,16.0531,15.5568,15.5568,37573.534962168,0
+C.US,D,19730809,000000,15.5568,15.638,15.2249,15.3111,78551.887412413,0
+C.US,D,19730810,000000,15.3111,15.3111,14.8109,14.9783,43838.6851735,0
+C.US,D,19730813,000000,14.8109,14.8109,14.6434,14.7306,43282.963387267,0
+C.US,D,19730814,000000,14.7306,14.9783,14.6434,14.7306,38229.368393715,0
+C.US,D,19730815,000000,14.7306,15.1456,14.6434,15.1456,58226.158771476,0
+C.US,D,19730816,000000,15.1456,15.1456,14.8109,14.895,34384.263975738,0
+C.US,D,19730817,000000,14.895,14.9783,14.6434,14.8109,81846.377781162,0
+C.US,D,19730820,000000,14.8109,14.8109,14.6434,14.7306,30543.245747366,0
+C.US,D,19730821,000000,14.6434,14.6434,14.3155,14.3968,74369.672352052,0
+C.US,D,19730822,000000,14.3968,14.7306,14.3155,14.7306,30868.097820935,0
+C.US,D,19730823,000000,14.7306,15.3904,14.7306,15.3904,39766.797232465,0
+C.US,D,19730824,000000,15.3904,15.8064,15.3111,15.4707,37239.488961988,0
+C.US,D,19730827,000000,15.4707,15.7242,15.3111,15.7242,12084.905755756,0
+C.US,D,19730828,000000,15.7242,15.7242,15.1456,15.3904,38890.309562267,0
+C.US,D,19730829,000000,15.3904,15.4707,14.9783,15.0595,40536.02242554,0
+C.US,D,19730830,000000,15.0595,15.1456,14.9783,14.9783,26036.178613436,0
+C.US,D,19730831,000000,14.9783,15.1456,14.7306,15.1456,21748.744170756,0
+C.US,D,19730904,000000,15.1456,15.3904,15.1456,15.2249,28125.243048814,0
+C.US,D,19730905,000000,15.2249,15.3904,14.8109,14.895,42079.580548698,0
+C.US,D,19730906,000000,14.895,15.0595,14.8109,15.0595,32185.893968435,0
+C.US,D,19730907,000000,15.0595,15.0595,14.8109,14.895,45699.944538418,0
+C.US,D,19730910,000000,14.895,14.895,14.5651,14.8109,45699.944538418,0
+C.US,D,19730911,000000,14.8109,14.9783,14.5651,14.9783,28346.918834866,0
+C.US,D,19730912,000000,14.895,14.895,14.6434,14.7306,34828.637095244,0
+C.US,D,19730913,000000,14.7306,15.0595,14.7306,15.0595,60420.442589174,0
+C.US,D,19730914,000000,15.0595,15.8876,15.0595,15.8876,90084.136024139,0
+C.US,D,19730917,000000,15.8876,16.4662,15.5568,16.2978,108319.77868229,0
+C.US,D,19730918,000000,16.2978,16.4662,16.0531,16.385,77338.28909983,0
+C.US,D,19730919,000000,16.385,16.385,15.8876,15.9709,47239.416471971,0
+C.US,D,19730920,000000,15.9709,16.2195,15.7242,15.8064,59541.911824174,0
+C.US,D,19730921,000000,15.8064,16.4662,15.5568,16.385,97446.428144319,0
+C.US,D,19730924,000000,16.6336,16.799,16.6336,16.7159,70419.348551756,0
+C.US,D,19730925,000000,16.799,17.2131,16.799,17.1318,76899.02371733,0
+C.US,D,19730926,000000,17.1318,18.0412,17.1318,18.0412,125573.71428793,0
+C.US,D,19730927,000000,18.0412,18.1225,17.6282,17.7085,95689.366614319,0
+C.US,D,19730928,000000,17.7085,17.7085,17.2944,17.545,77338.28909983,0
+C.US,D,19731001,000000,17.545,17.7916,17.2944,17.4607,42511.69509939,0
+C.US,D,19731002,000000,17.4607,17.545,17.2944,17.4607,34942.028856773,0
+C.US,D,19731003,000000,17.4607,17.7085,17.4607,17.7085,46355.777969965,0
+C.US,D,19731004,000000,17.7085,17.7085,17.4607,17.4607,41965.167239767,0
+C.US,D,19731005,000000,16.2195,16.2195,15.5568,16.1382,236632.26155274,0
+C.US,D,19731008,000000,16.1382,16.2978,15.638,15.9709,116341.99042362,0
+C.US,D,19731009,000000,15.9709,15.9709,15.7242,15.8064,107442.2694647,0
+C.US,D,19731010,000000,15.8064,15.8064,15.3111,15.3904,82507.318949714,0
+C.US,D,19731011,000000,15.3904,15.8064,15.3111,15.3904,83381.76352511,0
+C.US,D,19731012,000000,15.3904,15.4707,15.3111,15.4707,100408.91560769,0
+C.US,D,19731015,000000,15.4707,15.4707,15.1456,15.1456,97553.690621441,0
+C.US,D,19731016,000000,15.0595,15.0595,14.8109,14.9783,121284.23675045,0
+C.US,D,19731017,000000,14.9783,14.9783,14.6434,14.6434,113705.37658122,0
+C.US,D,19731018,000000,14.6434,14.8109,14.5651,14.5651,115132.47830065,0
+C.US,D,19731019,000000,14.5651,14.7306,14.4839,14.5651,149407.43670447,0
+C.US,D,19731022,000000,14.5651,14.6434,14.3968,14.5651,108540.43292094,0
+C.US,D,19731023,000000,14.5651,14.9783,14.4839,14.9783,112826.84581623,0
+C.US,D,19731024,000000,14.9783,15.0595,14.8109,14.8109,111616.31214585,0
+C.US,D,19731025,000000,14.7306,14.7306,14.3155,14.3968,177857.53182684,0
+C.US,D,19731026,000000,14.4839,14.7306,14.4839,14.4839,97772.30176529,0
+C.US,D,19731029,000000,14.4839,14.8109,14.4839,14.4839,97879.564242412,0
+C.US,D,19731030,000000,14.4839,14.5651,14.2333,14.2333,67673.429137429,0
+C.US,D,19731031,000000,14.2333,14.3968,14.1492,14.3155,80304.862752808,0
+C.US,D,19731101,000000,14.1492,14.1492,13.6568,13.6568,137434.90116284,0
+C.US,D,19731102,000000,13.6568,13.737,13.3249,13.4884,179950.68245183,0
+C.US,D,19731105,000000,13.4884,13.5725,13.3249,13.5725,78218.862959633,0
+C.US,D,19731106,000000,13.5725,13.8193,13.0773,13.0773,149847.72363436,0
+C.US,D,19731107,000000,13.1584,13.8193,13.1584,13.4884,63498.364908877,0
+C.US,D,19731108,000000,13.4884,13.9857,12.9911,13.0773,136778.04618389,0
+C.US,D,19731109,000000,12.9911,12.9911,12.4958,12.5799,181265.41395712,0
+C.US,D,19731112,000000,12.5799,12.6622,12.2461,12.4135,133038.16114823,0
+C.US,D,19731113,000000,12.4135,12.4135,11.8331,12.0817,152699.88397841,0
+C.US,D,19731114,000000,12.0817,12.1649,11.0871,11.1742,261240.31689936,0
+C.US,D,19731115,000000,11.1742,11.9994,11.0048,11.6656,263221.09731021,0
+C.US,D,19731116,000000,11.6656,12.6622,11.5853,12.5799,233121.20313496,0
+C.US,D,19731119,000000,12.4958,12.4958,11.8331,11.8331,101292.5541097,0
+C.US,D,19731120,000000,11.7488,11.7488,11.1742,11.4199,113154.762532,0
+C.US,D,19731121,000000,11.4199,11.9994,11.3357,11.7488,106889.61232067,0
+C.US,D,19731123,000000,11.7488,11.9994,11.6656,11.9994,54490.359925424,0
+C.US,D,19731126,000000,11.5022,11.5022,11.1742,11.1742,118539.33888353,0
+C.US,D,19731127,000000,11.1742,11.2535,11.0871,11.1742,76789.718145406,0
+C.US,D,19731128,000000,11.1742,11.2535,10.8385,11.1742,142153.42860881,0
+C.US,D,19731129,000000,11.0871,11.0871,10.5927,10.8385,147761.72384119,0
+C.US,D,19731130,000000,10.674,10.674,10.0132,10.0132,137326.61713832,0
+C.US,D,19731203,000000,10.0132,10.0955,9.68139,9.76754,161710.95360407,0
+C.US,D,19731204,000000,9.76754,10.0132,9.59916,9.59916,132709.22288506,0
+C.US,D,19731205,000000,9.59916,9.59916,9.18567,9.18567,178520.5160902,0
+C.US,D,19731206,000000,9.26977,10.0132,9.26977,10.0132,152372.98881004,0
+C.US,D,19731207,000000,10.0132,10.7582,10.0132,10.0132,207194.33009344,0
+C.US,D,19731210,000000,10.0132,10.4254,9.92999,10.3441,134572.52534478,0
+C.US,D,19731211,000000,10.5096,11.1742,10.5096,10.5927,175223.98262665,0
+C.US,D,19731212,000000,10.2638,10.2638,9.76754,9.84683,118098.03040622,0
+C.US,D,19731213,000000,9.84683,9.92999,9.68139,9.76754,84148.945623383,0
+C.US,D,19731214,000000,9.76754,10.4254,9.76754,10.1787,79209.763938761,0
+C.US,D,19731217,000000,10.1787,10.3441,9.84683,9.92999,59322.279132924,0
+C.US,D,19731218,000000,9.92999,10.0132,9.76754,9.92999,80086.251608958,0
+C.US,D,19731219,000000,9.92999,10.0132,9.76754,9.76754,74923.351043482,0
+C.US,D,19731220,000000,9.76754,9.84683,9.59916,9.59916,90194.463143465,0
+C.US,D,19731221,000000,9.59916,9.68139,9.43373,9.52085,96783.443880964,0
+C.US,D,19731224,000000,9.52085,9.52085,9.35052,9.43373,101067.81368144,0
+C.US,D,19731226,000000,9.59916,9.84683,9.59916,9.68139,89863.481785487,0
+C.US,D,19731227,000000,9.76754,10.0132,9.76754,9.84683,113154.762532,0
+C.US,D,19731228,000000,9.84683,9.84683,9.52085,9.52085,241468.26694986,0
+C.US,D,19731231,000000,9.52085,9.76754,9.35052,9.76754,245862.96386966,0
+C.US,D,19740102,000000,9.76754,9.76754,9.35052,9.43373,136007.79944341,0
+C.US,D,19740103,000000,9.43373,9.76754,9.18567,9.68139,195107.38124288,0
+C.US,D,19740104,000000,9.59916,9.59916,9.10344,9.26977,215214.49873997,0
+C.US,D,19740107,000000,9.26977,9.35052,9.10344,9.35052,121939.0486346,0
+C.US,D,19740108,000000,9.35052,9.43373,9.26977,9.43373,104254.02002567,0
+C.US,D,19740109,000000,9.43373,9.43373,9.26977,9.35052,50755.582626772,0
+C.US,D,19740110,000000,9.35052,9.92999,9.35052,9.35052,95469.733923069,0
+C.US,D,19740111,000000,9.43373,10.0955,9.43373,10.0955,70307.999885029,0
+C.US,D,19740114,000000,10.0955,10.5096,10.0955,10.3441,65692.648726575,0
+C.US,D,19740115,000000,10.3441,10.9246,10.2638,10.5927,61959.914522727,0
+C.US,D,19740116,000000,10.5927,11.1742,10.5927,11.1742,65143.056224749,0
+C.US,D,19740117,000000,11.1742,11.5853,11.1742,11.5853,125789.26078958,0
+C.US,D,19740118,000000,11.5853,11.5853,10.8385,10.9246,100520.26427442,0
+C.US,D,19740121,000000,10.9246,11.0871,10.7582,11.0048,72286.737201081,0
+C.US,D,19740122,000000,11.0048,11.2535,10.9246,11.1742,69867.712955128,0
+C.US,D,19740123,000000,11.1742,11.3357,11.1742,11.1742,58555.097034651,0
+C.US,D,19740124,000000,11.1742,11.1742,10.9246,11.0048,39439.902064092,0
+C.US,D,19740125,000000,11.0048,11.0871,10.7582,11.0048,37348.794533913,0
+C.US,D,19740128,000000,11.0048,11.0871,10.9246,10.9246,23619.197462285,0
+C.US,D,19740129,000000,10.9246,11.0048,10.1787,10.4254,106234.80043653,0
+C.US,D,19740130,000000,10.4254,10.8385,10.4254,10.5927,65913.302965226,0
+C.US,D,19740131,000000,10.5927,10.8385,10.5096,10.5927,75032.656615406,0
+C.US,D,19740201,000000,10.2638,10.2638,10.0132,10.2638,64157.262982628,0
+C.US,D,19740204,000000,10.0955,10.0955,9.84683,9.84683,80740.041945702,0
+C.US,D,19740205,000000,9.84683,10.1787,9.84683,10.0955,32297.242635162,0
+C.US,D,19740206,000000,10.0955,10.0955,9.84683,10.0955,75361.594878581,0
+C.US,D,19740207,000000,10.0955,10.3441,10.0132,10.2638,55917.461644848,0
+C.US,D,19740208,000000,10.2638,10.3441,10.0132,10.0132,53830.440304272,0
+C.US,D,19740211,000000,10.0132,10.1787,10.0132,10.0132,46576.432208616,0
+C.US,D,19740212,000000,10.0132,10.674,10.0132,10.5096,68112.694519929,0
+C.US,D,19740213,000000,10.5927,11.0871,10.5927,10.8385,70092.453383384,0
+C.US,D,19740214,000000,10.8385,11.0048,10.674,11.0048,52729.212205819,0
+C.US,D,19740215,000000,11.0048,11.0048,10.674,11.0048,39986.429923715,0
+C.US,D,19740219,000000,11.0048,11.2535,10.8385,10.8385,88211.639637807,0
+C.US,D,19740220,000000,10.8385,11.3357,10.8385,11.2535,63937.630291377,0
+C.US,D,19740221,000000,11.2535,11.3357,11.0871,11.1742,36032.019933814,0
+C.US,D,19740222,000000,11.1742,11.1742,11.0048,11.1742,43065.373790819,0
+C.US,D,19740225,000000,11.1742,11.1742,11.0048,11.0871,33835.693021314,0
+C.US,D,19740226,000000,11.0871,11.4199,10.9246,11.4199,103592.05730971,0
+C.US,D,19740227,000000,11.4199,11.5022,11.2535,11.4199,57679.630911854,0
+C.US,D,19740228,000000,11.3357,11.3357,11.1742,11.1742,30760.835343814,0
+C.US,D,19740301,000000,11.1742,11.2535,11.1742,11.1742,37900.43013054,0
+C.US,D,19740304,000000,11.1742,11.1742,10.9246,11.1742,45481.33339457,0
+C.US,D,19740305,000000,11.4199,11.8331,11.4199,11.8331,109529.29080527,0
+C.US,D,19740306,000000,11.8331,12.1649,11.8331,12.1649,104034.38733442,0
+C.US,D,19740307,000000,11.9994,11.9994,11.6656,11.7488,72727.024130982,0
+C.US,D,19740308,000000,11.7488,11.9994,11.5022,11.9143,80524.495444057,0
+C.US,D,19740311,000000,11.9143,12.3293,11.5853,12.2461,52183.705893599,0
+C.US,D,19740312,000000,12.2461,12.2461,11.9143,11.9994,66132.935656476,0
+C.US,D,19740313,000000,11.9994,12.3293,11.9994,12.1649,43506.682268122,0
+C.US,D,19740314,000000,12.3293,12.4958,12.3293,12.4135,159845.60804955,0
+C.US,D,19740315,000000,12.4135,12.4135,12.0817,12.4135,70642.045885209,0
+C.US,D,19740318,000000,12.4135,12.4135,11.8331,11.8331,98870.465221539,0
+C.US,D,19740319,000000,11.7488,11.7488,11.5022,11.5853,62071.263189453,0
+C.US,D,19740320,000000,11.5853,11.8331,11.5853,11.8331,30868.097820935,0
+C.US,D,19740321,000000,11.8331,12.2461,11.8331,11.9143,102827.93985365,0
+C.US,D,19740322,000000,11.9143,11.9143,11.5853,11.8331,32076.588396511,0
+C.US,D,19740325,000000,11.8331,11.9143,11.5853,11.8331,24714.296276331,0
+C.US,D,19740326,000000,11.8331,12.1649,11.7488,11.9994,35810.344147761,0
+C.US,D,19740327,000000,11.9143,11.9143,11.5022,11.5022,37461.16474804,0
+C.US,D,19740328,000000,11.5022,11.5022,11.0871,11.0871,85032.584125389,0
+C.US,D,19740329,000000,11.0871,11.0871,11.0048,11.0048,38340.717060442,0
+C.US,D,19740401,000000,11.0048,11.1742,11.0048,11.0048,31089.773606989,0
+C.US,D,19740402,000000,11.0871,11.1742,11.0871,11.0871,28015.937476889,0
+C.US,D,19740403,000000,11.0871,11.1742,11.0871,11.1742,28234.548620738,0
+C.US,D,19740404,000000,11.1742,11.3357,11.1742,11.2535,57679.630911854,0
+C.US,D,19740405,000000,11.2535,11.2535,11.0871,11.1742,25708.261897662,0
+C.US,D,19740408,000000,11.0871,11.0871,10.9246,11.0048,29114.100933139,0
+C.US,D,19740409,000000,11.0048,11.1742,11.0048,11.1742,24603.969157005,0
+C.US,D,19740410,000000,11.1742,11.1742,11.0048,11.0048,25482.499922005,0
+C.US,D,19740411,000000,11.0048,11.0871,10.9246,11.0048,41303.204523814,0
+C.US,D,19740415,000000,11.0048,11.0871,10.674,10.7582,43838.6851735,0
+C.US,D,19740416,000000,10.7582,11.0871,10.674,11.0871,36140.303958337,0
+C.US,D,19740417,000000,11.0048,11.0048,10.8385,10.9246,43721.207222366,0
+C.US,D,19740418,000000,10.9246,11.0048,10.7582,10.9246,42183.778383616,0
+C.US,D,19740419,000000,10.9246,10.9246,10.7582,10.9246,25708.261897662,0
+C.US,D,19740422,000000,10.8385,10.8385,10.674,10.8385,30211.242841989,0
+C.US,D,19740423,000000,10.8385,10.8385,10.674,10.7582,18674.908040657,0
+C.US,D,19740424,000000,10.7582,10.7582,10.5096,10.5096,65913.302965226,0
+C.US,D,19740425,000000,10.4254,10.4254,10.2638,10.4254,39766.797232465,0
+C.US,D,19740426,000000,10.4254,10.5096,10.3441,10.3441,27905.610357563,0
+C.US,D,19740429,000000,10.3441,10.5927,10.2638,10.4254,31309.406298238,0
+C.US,D,19740430,000000,10.4254,10.5096,10.3441,10.4254,20104.052854884,0
+C.US,D,19740501,000000,10.4254,10.8385,10.3441,10.674,30760.835343814,0
+C.US,D,19740502,000000,10.674,10.7582,10.5927,10.674,26145.484185361,0
+C.US,D,19740503,000000,10.674,10.7582,10.4254,10.7582,22085.854813139,0
+C.US,D,19740506,000000,10.5927,10.5927,10.4254,10.5927,14612.214026233,0
+C.US,D,19740507,000000,10.5927,10.674,10.4254,10.4254,16482.667317761,0
+C.US,D,19740508,000000,10.4254,10.4254,10.3441,10.3441,13291.353236529,0
+C.US,D,19740509,000000,10.3441,10.5927,10.3441,10.5927,12630.412067977,0
+C.US,D,19740510,000000,10.5927,10.5927,10.3441,10.3441,22306.50905179,0
+C.US,D,19740513,000000,10.3441,10.3441,10.2638,10.2638,26475.443995936,0
+C.US,D,19740514,000000,10.2638,10.5096,10.0132,10.0132,35373.121860063,0
+C.US,D,19740515,000000,10.0132,10.1787,10.0132,10.1787,21313.564977861,0
+C.US,D,19740516,000000,10.1787,10.2638,9.92999,9.92999,24494.663585081,0
+C.US,D,19740517,000000,9.92999,10.0132,9.92999,9.92999,33949.084782843,0
+C.US,D,19740520,000000,9.92999,9.92999,9.84683,9.84683,23289.237651709,0
+C.US,D,19740521,000000,9.84683,9.92999,9.84683,9.92999,22963.364030738,0
+C.US,D,19740522,000000,9.92999,9.92999,9.76754,9.84683,39110.963800918,0
+C.US,D,19740523,000000,9.84683,9.84683,9.76754,9.84683,23838.830153534,0
+C.US,D,19740524,000000,9.84683,9.92999,9.84683,9.84683,28234.548620738,0
+C.US,D,19740528,000000,9.92999,10.2638,9.92999,10.1787,21532.176121709,0
+C.US,D,19740529,000000,10.1787,10.3441,9.92999,9.92999,23945.071083256,0
+C.US,D,19740530,000000,9.92999,10.2638,9.84683,10.1787,18020.096156511,0
+C.US,D,19740531,000000,10.1787,10.1787,9.92999,10.0955,15158.741885854,0
+C.US,D,19740603,000000,10.0955,10.4254,10.0955,10.4254,21313.564977861,0
+C.US,D,19740604,000000,10.4254,10.5927,10.4254,10.5927,25375.237444884,0
+C.US,D,19740605,000000,10.5927,10.674,10.3441,10.5096,16482.667317761,0
+C.US,D,19740606,000000,10.5096,10.5096,10.2638,10.5096,26804.38225911,0
+C.US,D,19740607,000000,10.5927,10.7582,10.5927,10.674,51633.091844372,0
+C.US,D,19740610,000000,10.674,10.8385,10.5927,10.8385,21206.302500738,0
+C.US,D,19740611,000000,10.8385,10.8385,10.674,10.7582,25816.545922186,0
+C.US,D,19740612,000000,10.7582,10.7582,10.5927,10.674,18894.540731906,0
+C.US,D,19740613,000000,10.674,10.7582,10.5927,10.5927,18126.337086233,0
+C.US,D,19740614,000000,10.5927,10.674,10.5096,10.5927,11098.090966233,0
+C.US,D,19740617,000000,10.5927,10.7582,10.2638,10.2638,16700.256914209,0
+C.US,D,19740618,000000,10.2638,10.4254,10.1787,10.2638,7907.7984324011,0
+C.US,D,19740619,000000,10.2638,10.3441,10.1787,10.1787,10435.106702877,0
+C.US,D,19740620,000000,10.1787,10.1787,10.0132,10.0132,11643.597278453,0
+C.US,D,19740621,000000,10.0132,10.0132,9.84683,9.84683,24714.296276331,0
+C.US,D,19740624,000000,9.84683,10.0955,9.84683,10.0132,25595.891683534,0
+C.US,D,19740625,000000,10.0132,10.2638,9.92999,9.92999,39439.902064092,0
+C.US,D,19740626,000000,9.92999,10.0132,9.76754,9.76754,22633.404220162,0
+C.US,D,19740627,000000,9.76754,9.84683,9.68139,9.76754,27358.060950541,0
+C.US,D,19740628,000000,9.76754,9.76754,9.68139,9.68139,26145.484185361,0
+C.US,D,19740701,000000,9.68139,9.84683,9.68139,9.68139,13069.677450477,0
+C.US,D,19740702,000000,9.68139,9.84683,9.68139,9.68139,22416.836171116,0
+C.US,D,19740703,000000,9.68139,9.68139,9.52085,9.59916,29440.996101511,0
+C.US,D,19740705,000000,9.59916,9.68139,9.59916,9.59916,11537.356348733,0
+C.US,D,19740708,000000,9.59916,9.59916,9.35052,9.35052,50204.968577546,0
+C.US,D,19740709,000000,9.35052,9.52085,9.35052,9.35052,36472.306863715,0
+C.US,D,19740710,000000,9.35052,9.52085,9.35052,9.35052,40976.309355442,0
+C.US,D,19740711,000000,9.35052,9.43373,9.18567,9.18567,45373.049370046,0
+C.US,D,19740712,000000,9.18567,9.68139,9.18567,9.68139,37573.534962168,0
+C.US,D,19740715,000000,9.68139,9.84683,9.59916,9.59916,16808.540938733,0
+C.US,D,19740716,000000,9.43373,9.43373,9.35052,9.35052,16148.621317581,0
+C.US,D,19740717,000000,9.35052,9.43373,9.02278,9.26977,67345.512421656,0
+C.US,D,19740718,000000,9.26977,9.35052,9.18567,9.26977,30098.872627861,0
+C.US,D,19740719,000000,9.26977,9.35052,9.18567,9.26977,17575.723037006,0
+C.US,D,19740722,000000,9.26977,9.26977,9.10344,9.18567,31197.03608411,0
+C.US,D,19740723,000000,9.18567,9.35052,9.18567,9.18567,37793.167653418,0
+C.US,D,19740724,000000,9.26977,9.76754,9.26977,9.76754,43393.290506592,0
+C.US,D,19740725,000000,9.76754,9.84683,9.59916,9.59916,26912.666283633,0
+C.US,D,19740726,000000,9.59916,9.68139,9.35052,9.35052,17355.068798354,0
+C.US,D,19740729,000000,9.35052,9.76754,9.26977,9.76754,61959.914522727,0
+C.US,D,19740730,000000,9.59916,9.59916,9.02278,9.10344,43721.207222366,0
+C.US,D,19740731,000000,9.10344,9.26977,9.02278,9.02278,27683.934571511,0
+C.US,D,19740801,000000,9.02278,9.18567,8.9387,8.9387,33619.124972267,0
+C.US,D,19740802,000000,8.9387,9.35052,8.9387,9.26977,22416.836171116,0
+C.US,D,19740805,000000,9.26977,9.26977,9.02278,9.02278,31747.650133337,0
+C.US,D,19740806,000000,9.18567,9.52085,9.18567,9.35052,26912.666283633,0
+C.US,D,19740807,000000,9.35052,9.59916,9.26977,9.52085,37019.856270738,0
+C.US,D,19740808,000000,9.52085,9.68139,9.35052,9.52085,52295.054560325,0
+C.US,D,19740809,000000,9.52085,9.59916,9.43373,9.52085,19886.463258436,0
+C.US,D,19740812,000000,9.35052,9.35052,9.10344,9.10344,19001.803209029,0
+C.US,D,19740813,000000,9.10344,9.18567,9.02278,9.10344,21313.564977861,0
+C.US,D,19740814,000000,9.02278,9.02278,8.7713,8.7713,23728.503034209,0
+C.US,D,19740815,000000,8.7713,8.9387,8.7713,8.7713,29004.795361215,0
+C.US,D,19740816,000000,8.7713,8.85421,8.60557,8.68986,57236.279339749,0
+C.US,D,19740819,000000,8.68986,8.68986,8.52384,8.52384,24829.731132662,0
+C.US,D,19740820,000000,8.52384,8.68986,8.52384,8.52384,23838.830153534,0
+C.US,D,19740821,000000,8.52384,8.60557,8.43994,8.43994,39877.12435179,0
+C.US,D,19740822,000000,8.43994,8.52384,8.35713,8.35713,46907.413566592,0
+C.US,D,19740823,000000,8.35713,8.52384,7.94393,8.02616,65035.793747628,0
+C.US,D,19740826,000000,8.02616,8.10966,7.8615,7.94393,47016.719138517,0
+C.US,D,19740827,000000,7.94393,7.94393,7.77859,7.77859,30760.835343814,0
+C.US,D,19740828,000000,7.77859,7.94393,7.61306,7.61306,40754.633569389,0
+C.US,D,19740829,000000,7.61306,7.61306,7.44752,7.44752,48232.360545901,0
+C.US,D,19740830,000000,7.44752,8.10966,7.44752,8.10966,48449.950142348,0
+C.US,D,19740903,000000,8.10966,8.10966,7.8615,7.8615,32405.526659686,0
+C.US,D,19740904,000000,7.8615,7.8615,7.44752,7.53035,49877.051861772,0
+C.US,D,19740905,000000,7.53035,7.77859,7.53035,7.77859,40646.349544866,0
+C.US,D,19740906,000000,7.77859,8.19375,7.77859,8.10966,48560.277261674,0
+C.US,D,19740909,000000,8.10966,8.10966,7.77859,7.8615,21864.179027087,0
+C.US,D,19740910,000000,7.8615,7.94393,7.77859,7.94393,22085.854813139,0
+C.US,D,19740911,000000,7.94393,8.02616,7.8615,7.8615,17024.087440377,0
+C.US,D,19740912,000000,7.8615,7.94393,7.61306,7.69587,33066.467828238,0
+C.US,D,19740913,000000,7.69587,7.69587,7.44752,7.44752,45263.743798122,0
+C.US,D,19740916,000000,7.44752,7.69587,7.44752,7.61306,56245.378360622,0
+C.US,D,19740917,000000,7.69587,8.02616,7.69587,7.94393,38229.368393715,0
+C.US,D,19740918,000000,7.94393,8.10966,7.8615,8.10966,32185.893968435,0
+C.US,D,19740919,000000,8.10966,8.43994,8.10966,8.43994,34165.652831889,0
+C.US,D,19740920,000000,8.43994,8.52384,8.27558,8.52384,30426.789343633,0
+C.US,D,19740923,000000,8.52384,8.52384,8.35713,8.43994,19224.500542482,0
+C.US,D,19740924,000000,8.43994,8.52384,8.10966,8.19375,23180.953627186,0
+C.US,D,19740925,000000,8.19375,8.35713,7.8615,7.94393,35158.596905819,0
+C.US,D,19740926,000000,7.94393,7.94393,7.77859,7.77859,13619.269952302,0
+C.US,D,19740927,000000,7.77859,7.94393,7.77859,7.77859,14612.214026233,0
+C.US,D,19740930,000000,7.77859,7.77859,7.53035,7.53035,31309.406298238,0
+C.US,D,19741001,000000,7.53035,7.53035,7.44752,7.44752,48560.277261674,0
+C.US,D,19741002,000000,7.53035,7.61306,7.53035,7.53035,21096.996928814,0
+C.US,D,19741003,000000,7.53035,7.61306,7.36491,7.44752,56466.032599273,0
+C.US,D,19741004,000000,7.44752,7.44752,7.03404,7.19957,94150.916228167,0
+C.US,D,19741007,000000,7.28229,7.53035,7.28229,7.53035,42626.108408319,0
+C.US,D,19741008,000000,7.53035,7.69587,7.36491,7.36491,34942.028856773,0
+C.US,D,19741009,000000,7.36491,7.69587,7.19957,7.61306,47677.66030707,0
+C.US,D,19741010,000000,7.61306,7.69587,7.19957,7.19957,103481.73019039,0
+C.US,D,19741011,000000,7.19957,7.36491,7.19957,7.19957,64922.401986099,0
+C.US,D,19741014,000000,7.28229,7.69587,7.28229,7.69587,85689.439104337,0
+C.US,D,19741015,000000,7.69587,7.69587,7.36491,7.44752,70092.453383384,0
+C.US,D,19741016,000000,7.36491,7.36491,7.11665,7.19957,75580.206022429,0
+C.US,D,19741017,000000,7.19957,7.19957,6.95122,7.11665,76351.474310308,0
+C.US,D,19741018,000000,7.11665,7.19957,6.86841,6.86841,50423.579721395,0
+C.US,D,19741021,000000,6.86841,6.95122,6.53744,6.70297,128862.07537228,0
+C.US,D,19741022,000000,6.70297,6.78568,6.61996,6.70297,86896.908132511,0
+C.US,D,19741023,000000,6.61996,6.61996,5.95822,6.04083,202468.65181566,0
+C.US,D,19741024,000000,6.04083,6.53744,5.8755,6.28909,139520.90095601,0
+C.US,D,19741025,000000,6.28909,6.3718,6.28909,6.3718,68112.694519929,0
+C.US,D,19741028,000000,6.20608,6.20608,5.95822,6.04083,100630.59139374,0
+C.US,D,19741029,000000,6.12346,6.20608,6.12346,6.20608,89755.197760965,0
+C.US,D,19741030,000000,6.20608,6.28909,6.20608,6.20608,70201.758955308,0
+C.US,D,19741031,000000,6.20608,6.3718,6.20608,6.28909,51964.073202348,0
+C.US,D,19741101,000000,6.20608,6.20608,6.12346,6.12346,41303.204523814,0
+C.US,D,19741104,000000,6.12346,6.20608,6.04083,6.12346,40976.309355442,0
+C.US,D,19741105,000000,6.12346,6.3718,6.04083,6.3718,77338.28909983,0
+C.US,D,19741106,000000,6.3718,6.3718,5.95822,6.12346,80304.862752808,0
+C.US,D,19741107,000000,6.12346,6.20608,6.04083,6.12346,39655.448565738,0
+C.US,D,19741108,000000,6.12346,6.28909,6.04083,6.28909,58992.319322348,0
+C.US,D,19741111,000000,6.28909,6.28909,6.12346,6.20608,47128.067805244,0
+C.US,D,19741112,000000,6.20608,6.28909,6.12346,6.12346,32845.813589587,0
+C.US,D,19741113,000000,6.12346,6.20608,6.04083,6.04083,32185.893968435,0
+C.US,D,19741114,000000,6.04083,6.12346,5.95822,5.95822,31525.974347285,0
+C.US,D,19741115,000000,5.95822,5.95822,5.71006,5.71006,88436.380066063,0
+C.US,D,19741118,000000,5.71006,5.71006,5.29618,5.29618,141276.94093861,0
+C.US,D,19741119,000000,5.29618,5.54434,5.29618,5.37861,77122.742598185,0
+C.US,D,19741120,000000,5.37861,5.54434,5.37861,5.46171,55366.847595622,0
+C.US,D,19741121,000000,5.46171,5.54434,5.37861,5.46171,43838.6851735,0
+C.US,D,19741122,000000,5.46171,5.54434,5.29618,5.29618,59654.282038301,0
+C.US,D,19741125,000000,5.29618,5.37861,5.29618,5.37861,64048.978958104,0
+C.US,D,19741126,000000,5.37861,5.46171,5.29618,5.29618,51412.43760572,0
+C.US,D,19741127,000000,5.29618,5.29618,4.79949,4.79949,238170.7119389,0
+C.US,D,19741129,000000,4.79949,4.8823,4.71706,4.8823,78105.471198104,0
+C.US,D,19741202,000000,4.8823,4.8823,4.71706,4.79949,41745.534548517,0
+C.US,D,19741203,000000,4.79949,4.79949,4.63405,4.63405,69979.061621854,0
+C.US,D,19741204,000000,4.63405,4.71706,4.63405,4.71706,66798.984562034,0
+C.US,D,19741205,000000,4.71706,4.71706,4.55143,4.55143,78105.471198104,0
+C.US,D,19741206,000000,4.55143,4.63405,4.3857,4.46862,74597.477422511,0
+C.US,D,19741209,000000,4.46862,4.46862,4.3857,4.3857,93711.650845667,0
+C.US,D,19741210,000000,4.46862,4.79949,4.46862,4.71706,94584.052326261,0
+C.US,D,19741211,000000,4.71706,5.21317,4.71706,5.04793,92499.074080487,0
+C.US,D,19741212,000000,5.04793,5.46171,4.8823,5.29618,113154.762532,0
+C.US,D,19741213,000000,5.29618,5.37861,5.21317,5.21317,54928.603760523,0
+C.US,D,19741216,000000,5.21317,5.21317,4.96511,4.96511,70532.740313284,0
+C.US,D,19741217,000000,4.96511,5.04793,4.8823,4.96511,65254.404891476,0
+C.US,D,19741218,000000,4.96511,4.96511,4.71706,4.71706,77226.940433104,0
+C.US,D,19741219,000000,4.71706,4.71706,4.63405,4.63405,79974.902942232,0
+C.US,D,19741220,000000,4.63405,4.71706,4.55143,4.55143,71845.428723778,0
+C.US,D,19741223,000000,4.55143,4.55143,4.46862,4.46862,106016.18929267,0
+C.US,D,19741224,000000,4.46862,4.71706,4.46862,4.71706,48118.968784372,0
+C.US,D,19741226,000000,4.71706,4.79949,4.63405,4.63405,68440.611235703,0
+C.US,D,19741227,000000,4.63405,4.71706,4.55143,4.63405,106783.37139095,0
+C.US,D,19741230,000000,4.55143,4.55143,4.46862,4.46862,150508.66480291,0
+C.US,D,19741231,000000,4.46862,4.63405,4.46862,4.55143,168086.43093472,0
+C.US,D,19750102,000000,4.63405,4.96511,4.63405,4.96511,77997.187173581,0
+C.US,D,19750103,000000,4.96511,4.96511,4.79949,4.96511,51964.073202348,0
+C.US,D,19750106,000000,5.04793,5.29618,5.04793,5.29618,83269.393310982,0
+C.US,D,19750107,000000,5.29618,5.79239,5.21317,5.79239,105793.49195922,0
+C.US,D,19750108,000000,5.79239,5.8755,5.79239,5.8755,131391.42673756,0
+C.US,D,19750109,000000,5.8755,5.8755,5.71006,5.79239,82943.519690011,0
+C.US,D,19750110,000000,5.79239,5.8755,5.79239,5.79239,108540.43292094,0
+C.US,D,19750113,000000,5.8755,5.95822,5.8755,5.8755,120735.66579603,0
+C.US,D,19750114,000000,5.8755,5.8755,5.79239,5.79239,63831.389361656,0
+C.US,D,19750115,000000,5.79239,5.79239,5.46171,5.54434,84479.92698136,0
+C.US,D,19750116,000000,5.54434,5.62705,5.37861,5.54434,43721.207222366,0
+C.US,D,19750117,000000,5.54434,5.54434,5.37861,5.46171,48336.558380819,0
+C.US,D,19750120,000000,5.46171,5.54434,5.37861,5.46171,42403.411074866,0
+C.US,D,19750121,000000,5.54434,5.71006,5.54434,5.71006,47351.786686099,0
+C.US,D,19750122,000000,5.71006,5.79239,5.62705,5.71006,65363.7104634,0
+C.US,D,19750123,000000,5.79239,5.8755,5.79239,5.8755,62178.525666575,0
+C.US,D,19750124,000000,5.95822,6.28909,5.95822,6.20608,276734.12633279,0
+C.US,D,19750127,000000,6.53744,7.19957,6.53744,7.19957,249049.17021388,0
+C.US,D,19750128,000000,7.19957,7.36491,7.03404,7.19957,239159.56982322,0
+C.US,D,19750129,000000,7.19957,7.19957,7.03404,7.19957,125789.26078958,0
+C.US,D,19750130,000000,7.19957,7.19957,7.03404,7.03404,141608.94384399,0
+C.US,D,19750131,000000,7.03404,7.19957,6.95122,7.19957,93601.323726342,0
+C.US,D,19750203,000000,7.19957,7.19957,6.95122,7.03404,87446.500634337,0
+C.US,D,19750204,000000,6.70297,6.70297,6.20608,6.20608,254207.98458975,0
+C.US,D,19750205,000000,6.20608,6.45423,6.12346,6.3718,174016.51359848,0
+C.US,D,19750206,000000,6.3718,6.3718,6.12346,6.20608,94150.916228167,0
+C.US,D,19750207,000000,6.20608,6.20608,5.95822,6.04083,67565.145112906,0
+C.US,D,19750210,000000,6.04083,6.04083,5.8755,5.8755,70532.740313284,0
+C.US,D,19750211,000000,5.8755,6.3718,5.8755,6.3718,94917.076779039,0
+C.US,D,19750212,000000,6.3718,6.86841,6.28909,6.70297,123262.9740665,0
+C.US,D,19750213,000000,6.70297,6.95122,6.53744,6.61996,173136.96128608,0
+C.US,D,19750214,000000,6.61996,6.61996,6.20608,6.3718,96236.916021342,0
+C.US,D,19750218,000000,6.12346,6.12346,5.8755,6.04083,256299.09211994,0
+C.US,D,19750219,000000,6.04083,6.04083,5.8755,5.8755,201586.03486105,0
+C.US,D,19750220,000000,5.8755,5.8755,5.71006,5.8755,164237.24032714,0
+C.US,D,19750221,000000,5.8755,6.12346,5.79239,6.04083,145012.73978466,0
+C.US,D,19750224,000000,6.04083,6.20608,5.95822,6.04083,138967.22226458,0
+C.US,D,19750225,000000,6.04083,6.04083,5.8755,5.95822,58007.547627628,0
+C.US,D,19750226,000000,5.95822,6.12346,5.8755,6.12346,40536.02242554,0
+C.US,D,19750227,000000,6.12346,6.45423,6.04083,6.28909,100630.59139374,0
+C.US,D,19750228,000000,6.28909,6.45423,6.28909,6.3718,42626.108408319,0
+C.US,D,19750303,000000,6.45423,6.70297,6.45423,6.61996,76351.474310308,0
+C.US,D,19750304,000000,6.61996,6.86841,6.61996,6.61996,88211.639637807,0
+C.US,D,19750305,000000,6.61996,6.70297,6.53744,6.61996,52617.863539092,0
+C.US,D,19750306,000000,6.61996,6.78568,6.53744,6.78568,46030.925896395,0
+C.US,D,19750307,000000,6.86841,7.03404,6.86841,6.95122,121284.23675045,0
+C.US,D,19750310,000000,6.95122,7.11665,6.86841,7.11665,102277.32580442,0
+C.US,D,19750311,000000,7.11665,7.19957,6.95122,6.95122,116666.84249719,0
+C.US,D,19750312,000000,6.95122,7.19957,6.86841,7.19957,110955.37097729,0
+C.US,D,19750313,000000,7.19957,7.19957,7.03404,7.11665,49440.851121476,0
+C.US,D,19750314,000000,7.11665,7.19957,7.11665,7.11665,56908.362623976,0
+C.US,D,19750317,000000,7.11665,7.19957,6.86841,6.86841,89643.849094238,0
+C.US,D,19750318,000000,6.86841,6.95122,6.70297,6.78568,69867.712955128,0
+C.US,D,19750319,000000,6.70297,6.70297,6.53744,6.70297,41640.315166198,0
+C.US,D,19750320,000000,6.70297,7.36491,6.61996,6.70297,151272.78225899,0
+C.US,D,19750321,000000,6.70297,7.11665,6.70297,6.95122,40428.759948418,0
+C.US,D,19750324,000000,6.86841,6.86841,6.61996,6.70297,40096.75704304,0
+C.US,D,19750325,000000,6.61996,6.61996,6.3718,6.61996,52729.212205819,0
+C.US,D,19750326,000000,6.70297,6.86841,6.70297,6.78568,48232.360545901,0
+C.US,D,19750327,000000,6.78568,6.86841,6.45423,6.61996,68224.043186657,0
+C.US,D,19750331,000000,6.61996,6.78568,6.53744,6.53744,33949.084782843,0
+C.US,D,19750401,000000,6.53744,6.61996,6.45423,6.53744,27031.165782168,0
+C.US,D,19750402,000000,6.53744,6.78568,6.45423,6.53744,38453.08727457,0
+C.US,D,19750403,000000,6.53744,6.53744,6.3718,6.45423,24494.663585081,0
+C.US,D,19750404,000000,6.45423,6.45423,6.3718,6.3718,30868.097820935,0
+C.US,D,19750407,000000,6.3718,6.3718,6.20608,6.28909,67016.574158482,0
+C.US,D,19750408,000000,6.28909,6.3718,6.20608,6.28909,25375.237444884,0
+C.US,D,19750409,000000,6.28909,6.3718,6.20608,6.28909,32297.242635162,0
+C.US,D,19750410,000000,6.28909,6.3718,6.12346,6.12346,96345.200045866,0
+C.US,D,19750411,000000,6.12346,6.3718,6.12346,6.3718,184561.94742067,0
+C.US,D,19750414,000000,6.45423,6.78568,6.45423,6.78568,80740.041945702,0
+C.US,D,19750415,000000,6.78568,7.03404,6.78568,6.86841,100737.85387087,0
+C.US,D,19750416,000000,6.86841,6.86841,6.61996,6.78568,45373.049370046,0
+C.US,D,19750417,000000,6.78568,6.78568,6.70297,6.78568,65800.932751099,0
+C.US,D,19750418,000000,6.78568,6.78568,6.61996,6.78568,35158.596905819,0
+C.US,D,19750421,000000,6.78568,6.86841,6.70297,6.86841,59763.587610227,0
+C.US,D,19750422,000000,6.86841,7.11665,6.78568,7.03404,104473.65271691,0
+C.US,D,19750423,000000,6.95122,6.95122,6.78568,6.86841,59322.279132924,0
+C.US,D,19750424,000000,6.70297,6.70297,6.53744,6.70297,31639.366108814,0
+C.US,D,19750425,000000,6.70297,6.95122,6.53744,6.78568,58226.158771476,0
+C.US,D,19750428,000000,6.78568,6.86841,6.53744,6.53744,36363.00129179,0
+C.US,D,19750429,000000,6.53744,6.53744,6.20608,6.20608,57455.912031,0
+C.US,D,19750430,000000,6.20608,6.3718,6.20608,6.28909,35158.596905819,0
+C.US,D,19750501,000000,6.28909,6.3718,6.20608,6.20608,39110.963800918,0
+C.US,D,19750502,000000,6.20608,6.53744,6.20608,6.53744,57564.196055523,0
+C.US,D,19750505,000000,6.53744,6.78568,6.3718,6.78568,123697.131712,0
+C.US,D,19750506,000000,6.78568,6.78568,6.45423,6.45423,52617.863539092,0
+C.US,D,19750507,000000,6.45423,6.53744,6.45423,6.45423,32076.588396511,0
+C.US,D,19750508,000000,6.45423,6.70297,6.45423,6.70297,45263.743798122,0
+C.US,D,19750509,000000,6.70297,6.78568,6.61996,6.70297,38453.08727457,0
+C.US,D,19750512,000000,6.70297,7.03404,6.70297,6.86841,116889.53983065,0
+C.US,D,19750513,000000,6.86841,7.77859,6.86841,7.61306,301891.77418123,0
+C.US,D,19750514,000000,7.61306,7.77859,7.44752,7.53035,224222.50372342,0
+C.US,D,19750515,000000,7.53035,7.69587,7.03404,7.11665,99090.09791279,0
+C.US,D,19750516,000000,7.11665,7.19957,7.03404,7.11665,52399.252395244,0
+C.US,D,19750519,000000,7.11665,7.19957,6.95122,7.19957,33729.452091593,0
+C.US,D,19750520,000000,7.19957,7.19957,7.03404,7.11665,34493.569547662,0
+C.US,D,19750521,000000,6.95122,6.95122,6.78568,6.78568,50640.147770442,0
+C.US,D,19750522,000000,6.78568,6.78568,6.53744,6.61996,60528.726613697,0
+C.US,D,19750523,000000,6.61996,6.86841,6.61996,6.86841,50537.993030325,0
+C.US,D,19750527,000000,6.86841,7.19957,6.78568,6.95122,51191.78336707,0
+C.US,D,19750528,000000,6.78568,6.78568,6.61996,6.70297,46141.25301572,0
+C.US,D,19750529,000000,6.70297,6.78568,6.61996,6.70297,28234.548620738,0
+C.US,D,19750530,000000,6.70297,7.03404,6.70297,6.86841,102938.26697297,0
+C.US,D,19750602,000000,6.95122,7.19957,6.95122,6.95122,64377.917221279,0
+C.US,D,19750603,000000,6.95122,7.03404,6.95122,6.95122,51743.418963697,0
+C.US,D,19750604,000000,6.95122,7.03404,6.95122,6.95122,25046.299181709,0
+C.US,D,19750605,000000,6.95122,7.03404,6.86841,6.95122,35158.596905819,0
+C.US,D,19750606,000000,6.95122,7.03404,6.86841,6.86841,67237.228397133,0
+C.US,D,19750609,000000,6.86841,6.95122,6.70297,6.78568,62071.263189453,0
+C.US,D,19750610,000000,6.78568,6.78568,6.61996,6.61996,31420.754964965,0
+C.US,D,19750611,000000,6.61996,6.78568,6.61996,6.70297,38340.717060442,0
+C.US,D,19750612,000000,6.70297,6.70297,6.53744,6.61996,30760.835343814,0
+C.US,D,19750613,000000,6.61996,6.61996,6.53744,6.53744,33729.452091593,0
+C.US,D,19750616,000000,6.61996,7.03404,6.61996,7.03404,49877.051861772,0
+C.US,D,19750617,000000,7.03404,7.11665,6.70297,6.70297,42844.719552168,0
+C.US,D,19750618,000000,6.70297,6.78568,6.61996,6.70297,22416.836171116,0
+C.US,D,19750619,000000,6.70297,6.95122,6.53744,6.86841,51081.456247744,0
+C.US,D,19750620,000000,6.86841,7.11665,6.78568,6.86841,43838.6851735,0
+C.US,D,19750623,000000,6.86841,6.86841,6.78568,6.86841,27244.669189011,0
+C.US,D,19750624,000000,6.86841,6.95122,6.70297,6.78568,61741.303378877,0
+C.US,D,19750625,000000,6.78568,6.86841,6.70297,6.78568,31309.406298238,0
+C.US,D,19750626,000000,6.78568,7.19957,6.78568,7.11665,134684.8955589,0
+C.US,D,19750627,000000,7.19957,7.53035,7.19957,7.36491,150725.23285196,0
+C.US,D,19750630,000000,7.36491,7.69587,7.36491,7.69587,131611.05942881,0
+C.US,D,19750701,000000,7.69587,7.69587,7.44752,7.53035,112273.16712479,0
+C.US,D,19750702,000000,7.53035,7.53035,7.28229,7.44752,64048.978958104,0
+C.US,D,19750703,000000,7.44752,7.61306,7.36491,7.53035,49106.805121296,0
+C.US,D,19750707,000000,7.53035,7.61306,7.44752,7.44752,50204.968577546,0
+C.US,D,19750708,000000,7.44752,7.53035,7.44752,7.44752,32628.223993139,0
+C.US,D,19750709,000000,7.53035,8.10966,7.53035,8.10966,251465.12981763,0
+C.US,D,19750710,000000,8.19375,8.60557,8.19375,8.43994,242679.82216763,0
+C.US,D,19750711,000000,8.52384,8.85421,8.52384,8.85421,399771.33842364,0
+C.US,D,19750714,000000,8.85421,9.02278,8.68986,8.9387,176323.16763031,0
+C.US,D,19750715,000000,8.9387,9.02278,8.60557,8.68986,154901.31862791,0
+C.US,D,19750716,000000,8.68986,8.68986,8.35713,8.35713,99863.40929547,0
+C.US,D,19750717,000000,8.35713,8.43994,8.02616,8.27558,103264.14059395,0
+C.US,D,19750718,000000,8.27558,8.27558,8.02616,8.19375,51191.78336707,0
+C.US,D,19750721,000000,8.19375,8.35713,8.02616,8.10966,44713.129748895,0
+C.US,D,19750722,000000,8.10966,8.19375,7.94393,8.19375,53721.134732348,0
+C.US,D,19750723,000000,8.19375,8.43994,8.02616,8.10966,59103.667989075,0
+C.US,D,19750724,000000,8.02616,8.02616,7.61306,7.94393,110517.1271422,0
+C.US,D,19750725,000000,7.94393,7.94393,7.61306,7.61306,31525.974347285,0
+C.US,D,19750728,000000,7.61306,7.61306,7.28229,7.44752,92281.484484039,0
+C.US,D,19750729,000000,7.44752,7.77859,7.44752,7.53035,51081.456247744,0
+C.US,D,19750730,000000,7.53035,8.02616,7.36491,7.69587,73495.227776657,0
+C.US,D,19750731,000000,7.69587,8.10966,7.69587,7.8615,110843.00076316,0
+C.US,D,19750801,000000,7.8615,7.8615,7.61306,7.69587,27031.165782168,0
+C.US,D,19750804,000000,7.69587,7.69587,7.53035,7.61306,30868.097820935,0
+C.US,D,19750805,000000,7.61306,7.69587,7.44752,7.44752,30543.245747366,0
+C.US,D,19750806,000000,7.44752,7.53035,7.19957,7.44752,69979.061621854,0
+C.US,D,19750807,000000,7.36491,7.36491,7.19957,7.19957,24387.401107959,0
+C.US,D,19750808,000000,7.19957,7.28229,7.19957,7.19957,25155.604753633,0
+C.US,D,19750811,000000,7.19957,7.19957,7.03404,7.19957,38779.982442942,0
+C.US,D,19750812,000000,7.19957,7.36491,7.11665,7.11665,30652.55131929,0
+C.US,D,19750813,000000,7.11665,7.19957,7.03404,7.11665,32405.526659686,0
+C.US,D,19750814,000000,7.03404,7.03404,6.95122,6.95122,22741.688244686,0
+C.US,D,19750815,000000,6.95122,7.03404,6.95122,6.95122,20986.669809489,0
+C.US,D,19750818,000000,6.95122,6.95122,6.70297,6.70297,48006.598570244,0
+C.US,D,19750819,000000,6.70297,6.70297,6.53744,6.61996,40317.411281691,0
+C.US,D,19750820,000000,6.61996,6.61996,6.3718,6.45423,33397.449186215,0
+C.US,D,19750821,000000,6.45423,6.53744,6.3718,6.45423,36693.982649767,0
+C.US,D,19750822,000000,6.53744,7.11665,6.53744,7.03404,28785.162669965,0
+C.US,D,19750825,000000,7.03404,7.11665,6.86841,7.11665,25375.237444884,0
+C.US,D,19750826,000000,7.03404,7.03404,6.70297,6.70297,20761.929381233,0
+C.US,D,19750827,000000,6.70297,6.78568,6.53744,6.78568,18457.318444209,0
+C.US,D,19750828,000000,6.78568,7.19957,6.78568,7.19957,36253.695719866,0
+C.US,D,19750829,000000,7.11665,7.11665,6.78568,6.78568,37129.161842662,0
+C.US,D,19750902,000000,6.78568,6.95122,6.61996,6.61996,22194.138837662,0
+C.US,D,19750903,000000,6.61996,6.86841,6.61996,6.86841,19001.803209029,0
+C.US,D,19750904,000000,6.86841,6.86841,6.70297,6.78568,30098.872627861,0
+C.US,D,19750905,000000,6.78568,6.86841,6.61996,6.61996,20761.929381233,0
+C.US,D,19750908,000000,6.61996,6.86841,6.61996,6.86841,22416.836171116,0
+C.US,D,19750909,000000,6.86841,6.86841,6.53744,6.70297,36580.590888238,0
+C.US,D,19750910,000000,6.61996,6.61996,6.53744,6.61996,30098.872627861,0
+C.US,D,19750911,000000,6.61996,6.61996,6.53744,6.61996,21313.564977861,0
+C.US,D,19750912,000000,6.61996,6.70297,6.45423,6.45423,29220.341862861,0
+C.US,D,19750915,000000,6.45423,6.61996,6.3718,6.3718,23289.237651709,0
+C.US,D,19750916,000000,6.3718,6.45423,6.28909,6.28909,51191.78336707,0
+C.US,D,19750917,000000,6.28909,6.3718,6.20608,6.28909,50861.823556494,0
+C.US,D,19750918,000000,6.28909,6.45423,6.20608,6.45423,43614.966292644,0
+C.US,D,19750919,000000,6.45423,6.78568,6.3718,6.70297,53499.458946296,0
+C.US,D,19750922,000000,6.70297,6.70297,6.45423,6.61996,30426.789343633,0
+C.US,D,19750923,000000,6.53744,6.53744,6.3718,6.3718,17024.087440377,0
+C.US,D,19750924,000000,6.45423,6.61996,6.45423,6.53744,32738.551112465,0
+C.US,D,19750925,000000,6.53744,6.53744,6.45423,6.45423,25595.891683534,0
+C.US,D,19750926,000000,6.45423,6.61996,6.45423,6.61996,33285.078972087,0
+C.US,D,19750929,000000,6.61996,6.78568,6.61996,6.70297,50640.147770442,0
+C.US,D,19750930,000000,6.61996,6.61996,6.45423,6.61996,31639.366108814,0
+C.US,D,19751001,000000,6.61996,6.61996,6.3718,6.3718,64377.917221279,0
+C.US,D,19751002,000000,6.3718,6.3718,6.20608,6.28909,90521.358311837,0
+C.US,D,19751003,000000,6.28909,6.53744,6.28909,6.53744,46576.432208616,0
+C.US,D,19751006,000000,6.53744,6.78568,6.53744,6.70297,36253.695719866,0
+C.US,D,19751007,000000,6.70297,6.70297,6.3718,6.61996,29661.650340162,0
+C.US,D,19751008,000000,6.61996,6.78568,6.3718,6.61996,43173.657815343,0
+C.US,D,19751009,000000,6.61996,6.61996,6.28909,6.3718,54819.298188599,0
+C.US,D,19751010,000000,6.3718,6.3718,6.04083,6.12346,95244.993494813,0
+C.US,D,19751013,000000,6.12346,6.28909,6.04083,6.28909,38229.368393715,0
+C.US,D,19751014,000000,6.28909,6.3718,6.12346,6.20608,43838.6851735,0
+C.US,D,19751015,000000,6.20608,6.20608,5.95822,6.04083,47458.027615819,0
+C.US,D,19751016,000000,6.04083,6.28909,5.95822,6.04083,81622.658900308,0
+C.US,D,19751017,000000,6.04083,6.04083,5.95822,6.04083,47458.027615819,0
+C.US,D,19751020,000000,6.04083,6.20608,5.95822,6.20608,29220.341862861,0
+C.US,D,19751021,000000,6.20608,6.28909,6.12346,6.20608,54819.298188599,0
+C.US,D,19751022,000000,6.20608,6.28909,6.20608,6.28909,24714.296276331,0
+C.US,D,19751023,000000,6.28909,6.86841,6.20608,6.70297,107772.22927527,0
+C.US,D,19751024,000000,6.78568,6.95122,6.78568,6.95122,88436.380066063,0
+C.US,D,19751027,000000,6.95122,7.03404,6.78568,6.86841,55695.785858796,0
+C.US,D,19751028,000000,6.86841,7.03404,6.86841,7.03404,38779.982442942,0
+C.US,D,19751029,000000,6.78568,6.78568,6.3718,6.45423,68224.043186657,0
+C.US,D,19751030,000000,6.45423,6.45423,6.28909,6.3718,46030.925896395,0
+C.US,D,19751031,000000,6.3718,6.45423,6.28909,6.45423,29220.341862861,0
+C.US,D,19751103,000000,6.45423,6.45423,6.28909,6.28909,22741.688244686,0
+C.US,D,19751104,000000,6.28909,6.53744,6.28909,6.53744,30543.245747366,0
+C.US,D,19751105,000000,6.53744,6.70297,6.3718,6.61996,46247.493945442,0
+C.US,D,19751106,000000,6.61996,6.61996,6.45423,6.61996,38779.982442942,0
+C.US,D,19751107,000000,6.61996,6.61996,6.3718,6.3718,32845.813589587,0
+C.US,D,19751110,000000,6.3718,6.53744,6.28909,6.53744,31420.754964965,0
+C.US,D,19751111,000000,6.53744,6.53744,6.3718,6.53744,29220.341862861,0
+C.US,D,19751112,000000,6.45423,6.45423,6.3718,6.45423,42403.411074866,0
+C.US,D,19751113,000000,6.45423,6.53744,6.3718,6.45423,31197.03608411,0
+C.US,D,19751114,000000,6.45423,6.53744,6.3718,6.3718,33619.124972267,0
+C.US,D,19751117,000000,6.3718,6.3718,6.20608,6.20608,49106.805121296,0
+C.US,D,19751118,000000,6.20608,6.28909,6.04083,6.04083,83160.087739057,0
+C.US,D,19751119,000000,6.04083,6.12346,5.95822,6.04083,28785.162669965,0
+C.US,D,19751120,000000,6.04083,6.04083,5.95822,5.95822,31857.977252662,0
+C.US,D,19751121,000000,5.95822,6.12346,5.95822,6.04083,24054.37665518,0
+C.US,D,19751124,000000,6.04083,6.12346,5.95822,6.04083,27244.669189011,0
+C.US,D,19751125,000000,6.04083,6.20608,6.04083,6.20608,43173.657815343,0
+C.US,D,19751126,000000,6.3718,6.45423,6.3718,6.45423,49331.545549552,0
+C.US,D,19751128,000000,6.45423,6.53744,6.45423,6.53744,35922.714361889,0
+C.US,D,19751201,000000,6.53744,6.53744,6.3718,6.45423,30868.097820935,0
+C.US,D,19751202,000000,6.45423,6.53744,6.12346,6.28909,53830.440304272,0
+C.US,D,19751203,000000,6.20608,6.20608,5.95822,5.95822,62287.8312385,0
+C.US,D,19751204,000000,5.95822,6.20608,5.95822,6.04083,49987.378981099,0
+C.US,D,19751205,000000,6.12346,6.20608,6.12346,6.20608,35922.714361889,0
+C.US,D,19751208,000000,6.20608,6.20608,5.95822,6.12346,39655.448565738,0
+C.US,D,19751209,000000,6.12346,6.12346,6.04083,6.04083,28562.465336511,0
+C.US,D,19751210,000000,6.04083,6.12346,5.95822,6.04083,34057.368807366,0
+C.US,D,19751211,000000,6.04083,6.04083,5.95822,6.04083,31639.366108814,0
+C.US,D,19751212,000000,6.04083,6.20608,5.95822,6.20608,64048.978958104,0
+C.US,D,19751215,000000,6.20608,6.28909,6.12346,6.20608,64270.654744156,0
+C.US,D,19751216,000000,6.20608,6.28909,6.12346,6.20608,41193.898951889,0
+C.US,D,19751217,000000,6.20608,6.28909,6.12346,6.20608,48232.360545901,0
+C.US,D,19751218,000000,6.20608,6.28909,6.20608,6.20608,43065.373790819,0
+C.US,D,19751219,000000,6.20608,6.28909,6.12346,6.20608,54163.464757052,0
+C.US,D,19751222,000000,6.20608,6.20608,6.04083,6.04083,57012.560458895,0
+C.US,D,19751223,000000,6.04083,6.12346,6.04083,6.04083,43393.290506592,0
+C.US,D,19751224,000000,6.04083,6.12346,6.04083,6.04083,23070.626507861,0
+C.US,D,19751226,000000,6.12346,6.20608,6.12346,6.20608,65588.450891656,0
+C.US,D,19751229,000000,6.20608,6.28909,6.12346,6.12346,73276.616632808,0
+C.US,D,19751230,000000,6.12346,6.20608,6.04083,6.12346,60641.096827825,0
+C.US,D,19751231,000000,6.12346,6.3718,6.12346,6.28909,129301.34075478,0
+C.US,D,19760102,000000,6.45423,7.03404,6.45423,7.03404,99972.714867395,0
+C.US,D,19760105,000000,7.19957,7.44752,7.19957,7.44752,184012.35491886,0
+C.US,D,19760106,000000,7.44752,7.69587,7.44752,7.61306,150508.66480291,0
+C.US,D,19760107,000000,7.61306,7.61306,7.28229,7.28229,110405.77847547,0
+C.US,D,19760108,000000,7.28229,7.36491,7.11665,7.28229,81952.618710883,0
+C.US,D,19760109,000000,7.28229,7.61306,7.19957,7.53035,111510.07121613,0
+C.US,D,19760112,000000,7.53035,7.61306,7.44752,7.53035,54270.727234174,0
+C.US,D,19760113,000000,7.53035,7.53035,7.28229,7.36491,81295.763731935,0
+C.US,D,19760114,000000,7.36491,7.61306,7.28229,7.61306,56908.362623976,0
+C.US,D,19760115,000000,7.61306,7.61306,7.44752,7.44752,107001.9825348,0
+C.US,D,19760116,000000,7.44752,7.44752,7.36491,7.44752,50313.25260207,0
+C.US,D,19760119,000000,7.44752,7.53035,7.44752,7.53035,76129.798524256,0
+C.US,D,19760120,000000,7.53035,8.60557,7.53035,8.60557,291121.59993077,0
+C.US,D,19760121,000000,8.60557,9.35052,8.52384,9.10344,563568.29182088,0
+C.US,D,19760122,000000,8.9387,8.9387,8.60557,8.68986,306067.85995719,0
+C.US,D,19760123,000000,8.68986,8.7713,8.60557,8.68986,134353.91420093,0
+C.US,D,19760126,000000,8.68986,9.02278,8.68986,9.02278,163024.66356197,0
+C.US,D,19760127,000000,9.02278,9.26977,8.7713,8.85421,124585.87795101,0
+C.US,D,19760128,000000,8.85421,8.85421,8.52384,8.68986,114800.47539527,0
+C.US,D,19760129,000000,8.60557,8.60557,8.35713,8.52384,142709.15039504,0
+C.US,D,19760130,000000,8.52384,8.60557,8.35713,8.60557,156329.44189474,0
+C.US,D,19760202,000000,8.60557,8.68986,8.52384,8.68986,76461.801429633,0
+C.US,D,19760203,000000,8.68986,8.9387,8.35713,8.9387,159735.28093022,0
+C.US,D,19760204,000000,8.9387,9.68139,8.9387,9.59916,428447.19552168,0
+C.US,D,19760205,000000,9.59916,9.84683,9.26977,9.26977,296065.8893524,0
+C.US,D,19760206,000000,9.26977,9.26977,8.9387,9.26977,149300.17422734,0
+C.US,D,19760209,000000,9.26977,9.68139,9.26977,9.52085,182255.29338886,0
+C.US,D,19760210,000000,9.52085,9.68139,9.43373,9.68139,103706.47061865,0
+C.US,D,19760211,000000,9.68139,9.76754,9.52085,9.52085,141498.61672466,0
+C.US,D,19760212,000000,9.52085,9.68139,9.26977,9.26977,88105.398708086,0
+C.US,D,19760213,000000,9.26977,9.35052,9.10344,9.18567,48118.968784372,0
+C.US,D,19760217,000000,9.18567,9.59916,9.18567,9.18567,83381.76352511,0
+C.US,D,19760218,000000,9.18567,9.52085,9.18567,9.52085,60641.096827825,0
+C.US,D,19760219,000000,9.52085,9.68139,9.35052,9.68139,109416.92059114,0
+C.US,D,19760220,000000,9.68139,9.84683,9.68139,9.76754,227296.33985352,0
+C.US,D,19760223,000000,9.76754,9.84683,9.52085,9.68139,124141.5048315,0
+C.US,D,19760224,000000,9.68139,10.2638,9.59916,10.1787,417462.49631698,0
+C.US,D,19760225,000000,10.3441,12.6622,10.3441,11.5853,881502.44638997,0
+C.US,D,19760226,000000,11.5853,11.8331,11.0871,11.2535,637946.13655214,0
+C.US,D,19760227,000000,11.2535,11.2535,11.0048,11.1742,299914.05841258,0
+C.US,D,19760301,000000,11.1742,11.5022,11.1742,11.4199,193900.93376211,0
+C.US,D,19760302,000000,11.5853,11.8331,11.5853,11.8331,205764.16373181,0
+C.US,D,19760303,000000,11.8331,12.4958,11.6656,12.2461,468108.77337183,0
+C.US,D,19760304,000000,12.2461,12.2461,11.6656,11.7488,243772.87788688,0
+C.US,D,19760305,000000,11.7488,12.3293,11.7488,12.3293,237843.81677053,0
+C.US,D,19760308,000000,12.3293,12.8285,12.2461,12.7434,456569.3739283,0
+C.US,D,19760309,000000,12.7434,13.1584,12.4958,12.4958,321667.91032034,0
+C.US,D,19760310,000000,12.4958,12.6622,12.1649,12.1649,257180.68752714,0
+C.US,D,19760311,000000,12.2461,12.6622,12.2461,12.4958,190932.31701433,0
+C.US,D,19760312,000000,12.4958,12.4958,12.0817,12.0817,137874.16654534,0
+C.US,D,19760315,000000,12.0817,12.0817,11.3357,11.5853,210265.10158134,0
+C.US,D,19760316,000000,11.5853,12.0817,11.2535,12.0817,264209.95519454,0
+C.US,D,19760317,000000,12.0817,12.3293,11.9994,12.0817,177308.96087242,0
+C.US,D,19760318,000000,12.0817,12.3293,11.5853,11.7488,156766.66418244,0
+C.US,D,19760319,000000,11.7488,11.9143,11.5022,11.5853,122379.3355645,0
+C.US,D,19760322,000000,11.6656,11.9143,11.6656,11.6656,72613.632369453,0
+C.US,D,19760323,000000,11.6656,11.9143,11.5022,11.9143,135895.42922929,0
+C.US,D,19760324,000000,11.9143,12.1649,11.8331,11.9143,166764.54859762,0
+C.US,D,19760325,000000,11.9143,12.0817,11.6656,11.6656,109634.5101876,0
+C.US,D,19760326,000000,11.6656,11.9994,11.6656,11.9143,73606.576443383,0
+C.US,D,19760329,000000,11.9143,11.9994,11.7488,11.7488,56577.381266,0
+C.US,D,19760330,000000,11.7488,11.8331,11.5853,11.7488,65913.302965226,0
+C.US,D,19760331,000000,11.7488,11.9143,11.6656,11.9143,67345.512421656,0
+C.US,D,19760401,000000,11.9143,11.9143,11.6656,11.7488,66242.2412284,0
+C.US,D,19760402,000000,11.7488,11.8331,11.5853,11.8331,59763.587610227,0
+C.US,D,19760405,000000,11.9143,12.5799,11.9143,12.4958,308371.44934681,0
+C.US,D,19760406,000000,12.4958,12.8285,12.1649,12.4958,243665.61540975,0
+C.US,D,19760407,000000,12.4958,13.1584,12.0817,12.1649,130623.22309189,0
+C.US,D,19760408,000000,12.1649,12.2461,11.6656,11.9994,117768.07059565,0
+C.US,D,19760409,000000,11.9994,12.1649,11.7488,11.8331,128091.8286318,0
+C.US,D,19760412,000000,11.8331,12.2461,11.7488,11.9994,83930.334479534,0
+C.US,D,19760413,000000,11.9994,12.6622,11.9994,12.5799,144685.84461629,0
+C.US,D,19760414,000000,12.5799,12.6622,12.0817,12.4135,135786.12365736,0
+C.US,D,19760415,000000,12.4135,12.8285,12.2461,12.8285,186431.37916481,0
+C.US,D,19760419,000000,12.8285,12.9098,12.5799,12.8285,172365.6929982,0
+C.US,D,19760420,000000,12.8285,13.2378,12.6622,13.0773,352207.0698781,0
+C.US,D,19760421,000000,13.0773,13.1584,12.5799,12.9098,175114.67705473,0
+C.US,D,19760422,000000,12.9098,12.9098,12.4958,12.6622,146990.45555331,0
+C.US,D,19760423,000000,12.5799,12.5799,12.3293,12.4135,91402.95371904,0
+C.US,D,19760426,000000,12.4135,12.6622,12.1649,12.6622,144793.10709341,0
+C.US,D,19760427,000000,12.6622,12.7434,12.3293,12.3293,68771.59259368,0
+C.US,D,19760428,000000,12.3293,12.4958,11.9994,12.4958,94806.749659714,0
+C.US,D,19760429,000000,12.4958,12.4958,12.3293,12.4135,114035.3363918,0
+C.US,D,19760430,000000,12.4135,12.6622,12.4135,12.4135,79757.313345784,0
+C.US,D,19760503,000000,12.4135,12.4135,12.0817,12.1649,68440.611235703,0
+C.US,D,19760504,000000,12.1649,12.4958,12.0817,12.4958,114800.47539527,0
+C.US,D,19760505,000000,12.4958,12.4958,12.1649,12.2461,117107.1294271,0
+C.US,D,19760506,000000,12.2461,12.3293,11.9994,12.1649,52512.644156773,0
+C.US,D,19760507,000000,12.1649,12.2461,12.1649,12.1649,59322.279132924,0
+C.US,D,19760510,000000,12.3293,12.4958,12.3293,12.4958,74369.672352052,0
+C.US,D,19760511,000000,12.4958,12.4958,12.0817,12.1649,128315.54751266,0
+C.US,D,19760512,000000,12.1649,12.3293,12.0817,12.1649,51081.456247744,0
+C.US,D,19760513,000000,12.1649,12.2461,12.0817,12.2461,49769.789384651,0
+C.US,D,19760514,000000,12.2461,12.2461,11.9143,12.0817,52399.252395244,0
+C.US,D,19760517,000000,12.0817,12.1649,11.9143,11.9994,35593.776098715,0
+C.US,D,19760518,000000,11.9994,12.1649,11.8331,11.9143,50755.582626772,0
+C.US,D,19760519,000000,11.9143,11.9994,11.8331,11.9143,57894.155866099,0
+C.US,D,19760520,000000,11.9143,12.0817,11.8331,11.9994,77009.350836656,0
+C.US,D,19760521,000000,11.9994,12.0817,11.8331,11.9143,58226.158771476,0
+C.US,D,19760524,000000,11.8331,11.8331,11.2535,11.4199,112714.4756021,0
+C.US,D,19760525,000000,11.4199,11.6656,11.0048,11.3357,219280.2573966,0
+C.US,D,19760526,000000,11.3357,11.5022,11.1742,11.3357,86460.707392214,0
+C.US,D,19760527,000000,11.3357,11.4199,11.2535,11.4199,50097.706100424,0
+C.US,D,19760528,000000,11.4199,11.6656,11.4199,11.6656,85580.133532412,0
+C.US,D,19760601,000000,11.6656,12.1649,11.6656,11.9994,178520.5160902,0
+C.US,D,19760602,000000,11.9994,12.5799,11.9994,12.4958,229495.73140823,0
+C.US,D,19760603,000000,12.4958,12.9911,12.4958,12.4958,165995.32340455,0
+C.US,D,19760604,000000,12.4958,12.5799,12.2461,12.3293,106675.08736642,0
+C.US,D,19760607,000000,12.3293,12.4958,12.2461,12.4135,98320.872719714,0
+C.US,D,19760608,000000,12.4135,12.4958,12.1649,12.1649,86676.25389386,0
+C.US,D,19760609,000000,12.1649,12.2461,11.9143,11.9143,47016.719138517,0
+C.US,D,19760610,000000,11.9143,11.9994,11.8331,11.9143,50537.993030325,0
+C.US,D,19760611,000000,11.9143,12.3293,11.9143,12.3293,70092.453383384,0
+C.US,D,19760614,000000,12.3293,12.4135,12.2461,12.4135,128315.54751266,0
+C.US,D,19760615,000000,12.4135,12.4135,11.9994,12.0817,50537.993030325,0
+C.US,D,19760616,000000,12.0817,12.3293,11.8331,12.2461,105133.57233807,0
+C.US,D,19760617,000000,12.2461,12.5799,12.0817,12.5799,228614.13600102,0
+C.US,D,19760618,000000,12.5799,12.6622,12.4135,12.4958,118755.90693257,0
+C.US,D,19760621,000000,12.4958,12.4958,12.3293,12.4135,78551.887412413,0
+C.US,D,19760622,000000,12.4135,12.4958,12.1649,12.1649,64597.549912528,0
+C.US,D,19760623,000000,12.1649,12.1649,11.9994,12.1649,48777.866858122,0
+C.US,D,19760624,000000,12.1649,12.3293,12.0817,12.2461,50204.968577546,0
+C.US,D,19760625,000000,12.2461,12.4135,11.9994,11.9994,41640.315166198,0
+C.US,D,19760628,000000,11.9994,12.1649,11.8331,11.9143,46796.064899866,0
+C.US,D,19760629,000000,11.9143,12.1649,11.7488,12.0817,99972.714867395,0
+C.US,D,19760630,000000,12.0817,12.3293,11.5853,11.5853,109529.29080527,0
+C.US,D,19760701,000000,11.5853,11.8331,11.5853,11.7488,58007.547627628,0
+C.US,D,19760702,000000,11.7488,12.0817,11.7488,12.0817,54928.603760523,0
+C.US,D,19760706,000000,12.0817,12.2461,11.9143,11.9143,50313.25260207,0
+C.US,D,19760707,000000,11.9143,11.9143,11.7488,11.9143,52729.212205819,0
+C.US,D,19760708,000000,11.9143,11.9143,11.6656,11.6656,87118.583918563,0
+C.US,D,19760709,000000,11.6656,11.9143,11.5853,11.8331,67123.836635604,0
+C.US,D,19760712,000000,11.8331,12.1649,11.8331,12.1649,114145.66351113,0
+C.US,D,19760713,000000,12.2461,12.6622,12.2461,12.4958,374069.20581038,0
+C.US,D,19760714,000000,12.4958,12.9911,12.4958,12.9098,265200.85617366,0
+C.US,D,19760715,000000,12.9098,12.9911,12.5799,12.7434,166874.87571695,0
+C.US,D,19760716,000000,12.6622,12.6622,12.4135,12.4958,100192.34755864,0
+C.US,D,19760719,000000,12.3293,12.3293,11.9994,12.2461,73606.576443383,0
+C.US,D,19760720,000000,12.2461,12.3293,11.9994,12.1649,71956.777390505,0
+C.US,D,19760721,000000,12.1649,12.5799,12.1649,12.4958,100958.50810952,0
+C.US,D,19760722,000000,12.4958,12.5799,12.4135,12.5799,98870.465221539,0
+C.US,D,19760723,000000,12.5799,12.7434,12.4135,12.5799,111065.69809662,0
+C.US,D,19760726,000000,12.5799,13.6568,12.4958,12.9098,256299.09211994,0
+C.US,D,19760727,000000,12.9098,12.9911,12.4958,12.6622,189507.25838971,0
+C.US,D,19760728,000000,12.6622,12.6622,12.4958,12.4958,139300.24671736,0
+C.US,D,19760729,000000,12.4958,12.5799,12.4958,12.5799,59983.220301476,0
+C.US,D,19760730,000000,12.7434,13.4884,12.7434,13.4884,356377.02636964,0
+C.US,D,19760802,000000,13.4884,13.8193,13.4884,13.737,320231.61467431,0
+C.US,D,19760803,000000,13.737,13.9024,13.4884,13.9024,277720.94112232,0
+C.US,D,19760804,000000,13.8193,13.8193,13.4884,13.6568,198074.97644326,0
+C.US,D,19760805,000000,13.4884,13.4884,12.9098,12.9911,209938.20641296,0
+C.US,D,19760806,000000,12.9911,13.4884,12.9098,13.4884,129743.67077948,0
+C.US,D,19760809,000000,13.4884,13.4884,13.3249,13.3249,54707.949521872,0
+C.US,D,19760810,000000,13.3249,13.8193,13.1584,13.8193,110517.1271422,0
+C.US,D,19760811,000000,13.737,13.737,13.2378,13.3249,132160.65193063,0
+C.US,D,19760812,000000,13.3249,13.3249,12.9911,13.1584,69429.469120028,0
+C.US,D,19760813,000000,13.1584,13.6568,13.1584,13.4071,55256.520476296,0
+C.US,D,19760816,000000,13.4071,13.737,13.3249,13.5725,100520.26427442,0
+C.US,D,19760817,000000,13.5725,13.737,13.5725,13.6568,62505.420834947,0
+C.US,D,19760818,000000,13.6568,13.737,13.3249,13.4071,61741.303378877,0
+C.US,D,19760819,000000,13.3249,13.3249,12.7434,12.8285,143585.63806524,0
+C.US,D,19760820,000000,12.8285,12.9911,12.4958,12.5799,93270.342368366,0
+C.US,D,19760823,000000,12.5799,12.7434,12.4958,12.5799,86350.380272889,0
+C.US,D,19760824,000000,12.5799,12.7434,12.0817,12.0817,106562.71715229,0
+C.US,D,19760825,000000,12.0817,12.6622,12.0817,12.6622,108652.80313507,0
+C.US,D,19760826,000000,12.6622,12.9098,12.4958,12.4958,80197.600275685,0
+C.US,D,19760827,000000,12.4958,12.6622,12.3293,12.4958,63608.692028203,0
+C.US,D,19760830,000000,12.4958,12.7434,12.4958,12.7434,44384.19148572,0
+C.US,D,19760831,000000,12.7434,12.9911,12.5799,12.8285,74923.351043482,0
+C.US,D,19760901,000000,12.8285,13.2378,12.7434,13.2378,103046.55099749,0
+C.US,D,19760902,000000,13.2378,13.2378,12.5799,12.7434,92058.787150586,0
+C.US,D,19760903,000000,12.7434,12.9911,12.5799,12.9098,74041.755636278,0
+C.US,D,19760907,000000,12.9098,13.1584,12.8285,12.9911,50972.150675819,0
+C.US,D,19760908,000000,12.9911,12.9911,12.7434,12.9098,48887.172430046,0
+C.US,D,19760909,000000,12.9098,12.9098,12.7434,12.7434,44713.129748895,0
+C.US,D,19760910,000000,12.7434,12.8285,12.7434,12.8285,46355.777969965,0
+C.US,D,19760913,000000,12.8285,12.9911,12.5799,12.6622,102064.84394498,0
+C.US,D,19760914,000000,12.6622,12.6622,12.4958,12.5799,52617.863539092,0
+C.US,D,19760915,000000,12.5799,12.5799,12.4135,12.4958,61628.933164749,0
+C.US,D,19760916,000000,12.4958,12.4958,11.9994,12.4958,207411.91968989,0
+C.US,D,19760917,000000,12.4958,12.7434,12.2461,12.4958,198405.95780124,0
+C.US,D,19760920,000000,12.4958,12.7434,12.4958,12.7434,145780.94343033,0
+C.US,D,19760921,000000,12.7434,13.3249,12.6622,13.3249,402077.99245546,0
+C.US,D,19760922,000000,13.3249,13.8193,13.2378,13.4884,306500.99605528,0
+C.US,D,19760923,000000,13.4884,13.4884,13.2378,13.3249,148089.64055697,0
+C.US,D,19760924,000000,13.2378,13.2378,12.9911,13.2378,94037.524466639,0
+C.US,D,19760927,000000,13.2378,13.3249,13.0773,13.1584,76571.107001557,0
+C.US,D,19760928,000000,12.9911,12.9911,12.4135,12.4135,183354.4783925,0
+C.US,D,19760929,000000,12.4135,12.4958,12.2461,12.4135,129081.70806353,0
+C.US,D,19760930,000000,12.4135,12.4958,12.2461,12.4135,72396.042773005,0
+C.US,D,19761001,000000,12.4135,12.4958,11.9994,12.1649,118430.0333116,0
+C.US,D,19761004,000000,12.1649,12.4135,12.1649,12.4135,49550.1566934,0
+C.US,D,19761005,000000,12.4135,12.4135,12.0817,12.3293,105133.57233807,0
+C.US,D,19761006,000000,12.3293,12.3293,12.0817,12.1649,75032.656615406,0
+C.US,D,19761007,000000,12.1649,12.4958,12.1649,12.4135,76129.798524256,0
+C.US,D,19761008,000000,12.4135,12.5799,12.1649,12.3293,80086.251608958,0
+C.US,D,19761011,000000,12.2461,12.2461,11.9994,12.1649,69650.12335868,0
+C.US,D,19761012,000000,12.0817,12.0817,11.6656,11.6656,126551.33515085,0
+C.US,D,19761013,000000,11.6656,11.9994,11.6656,11.9994,149847.72363436,0
+C.US,D,19761014,000000,11.9994,12.0817,11.6656,11.8331,79757.313345784,0
+C.US,D,19761015,000000,11.7488,11.7488,11.6656,11.7488,50861.823556494,0
+C.US,D,19761018,000000,11.7488,12.1649,11.2535,12.0817,58336.485890801,0
+C.US,D,19761019,000000,12.0817,12.1649,11.9143,12.0817,49769.789384651,0
+C.US,D,19761020,000000,12.0817,12.4135,11.9994,12.2461,52295.054560325,0
+C.US,D,19761021,000000,12.2461,12.4958,12.1649,12.2461,97667.08238297,0
+C.US,D,19761022,000000,12.1649,12.1649,11.6656,11.8331,116778.19116392,0
+C.US,D,19761025,000000,11.8331,12.2461,11.7488,12.0817,97879.564242412,0
+C.US,D,19761026,000000,12.0817,12.4135,12.0817,12.3293,103375.48926067,0
+C.US,D,19761027,000000,12.3293,12.5799,11.8331,12.1649,222461.35600381,0
+C.US,D,19761028,000000,12.1649,12.1649,11.9994,12.0817,59763.587610227,0
+C.US,D,19761029,000000,12.0817,12.1649,11.9143,12.1649,60528.726613697,0
+C.US,D,19761101,000000,12.1649,12.2461,12.0817,12.2461,78218.862959633,0
+C.US,D,19761103,000000,11.9994,11.9994,11.6656,11.9143,110077.8617597,0
+C.US,D,19761104,000000,11.9143,12.1649,11.8331,12.0817,78662.214531738,0
+C.US,D,19761105,000000,12.0817,12.0817,11.6656,11.6656,74704.739899633,0
+C.US,D,19761108,000000,11.6656,11.9143,11.6656,11.8331,57564.196055523,0
+C.US,D,19761109,000000,11.8331,11.9143,11.5853,11.7488,93601.323726342,0
+C.US,D,19761110,000000,11.6656,11.6656,10.7582,10.8385,287609.51996557,0
+C.US,D,19761111,000000,10.7582,10.7582,10.4254,10.5927,194228.85047788,0
+C.US,D,19761112,000000,10.5927,11.1742,10.3441,11.1742,371207.85153973,0
+C.US,D,19761115,000000,11.1742,11.6656,11.1742,11.6656,346162.57390542,0
+C.US,D,19761116,000000,11.6656,11.9994,11.6656,11.8331,180278.59916761,0
+C.US,D,19761117,000000,11.8331,12.0817,11.8331,11.8331,106451.36848557,0
+C.US,D,19761118,000000,11.8331,12.2461,11.7488,12.1649,116666.84249719,0
+C.US,D,19761119,000000,12.1649,12.3293,11.9994,12.1649,119855.09193623,0
+C.US,D,19761122,000000,12.1649,12.5799,11.9143,12.4958,166764.54859762,0
+C.US,D,19761123,000000,12.4958,12.4958,11.7488,11.8331,120296.40041353,0
+C.US,D,19761124,000000,11.8331,11.9143,11.6656,11.7488,60641.096827825,0
+C.US,D,19761126,000000,11.7488,11.8331,11.5022,11.7488,60975.142828005,0
+C.US,D,19761129,000000,11.6656,11.6656,11.1742,11.2535,75144.005282133,0
+C.US,D,19761130,000000,11.2535,11.4199,11.1742,11.1742,55366.847595622,0
+C.US,D,19761201,000000,11.1742,11.5022,11.1742,11.4199,71517.512008005,0
+C.US,D,19761202,000000,11.4199,11.5022,11.2535,11.3357,60202.852992727,0
+C.US,D,19761203,000000,11.3357,11.6656,11.1742,11.5022,64048.978958104,0
+C.US,D,19761206,000000,11.5022,11.8331,11.5022,11.8331,120735.66579603,0
+C.US,D,19761207,000000,11.8331,11.9143,11.6656,11.7488,76681.434120883,0
+C.US,D,19761208,000000,11.7488,11.9143,11.5853,11.9143,57012.560458895,0
+C.US,D,19761209,000000,11.9143,12.2461,11.9143,12.0817,111510.07121613,0
+C.US,D,19761210,000000,12.0817,12.1649,11.8331,12.0817,93818.91332279,0
+C.US,D,19761213,000000,11.9143,11.9143,11.6656,11.7488,59874.936276953,0
+C.US,D,19761214,000000,11.7488,11.9994,11.4199,11.9143,97667.08238297,0
+C.US,D,19761215,000000,11.9143,11.9143,11.5853,11.8331,76899.02371733,0
+C.US,D,19761216,000000,11.8331,11.9994,11.6656,11.9143,92607.358105011,0
+C.US,D,19761217,000000,11.9143,11.9143,11.6656,11.7488,63498.364908877,0
+C.US,D,19761220,000000,11.7488,11.9143,11.6656,11.8331,69100.530856854,0
+C.US,D,19761221,000000,11.8331,11.9994,11.6656,11.8331,66575.26568118,0
+C.US,D,19761222,000000,11.8331,12.3293,11.8331,12.1649,155669.5222736,0
+C.US,D,19761223,000000,12.1649,12.2461,11.9994,12.2461,98211.56714779,0
+C.US,D,19761227,000000,12.2461,12.8285,12.2461,12.7434,280249.2709402,0
+C.US,D,19761228,000000,12.7434,12.9911,12.6622,12.8285,170828.26415944,0
+C.US,D,19761229,000000,12.8285,12.8285,12.4958,12.4958,106124.4733172,0
+C.US,D,19761230,000000,12.4958,12.8285,12.4958,12.7434,265416.40267531,0
+C.US,D,19761231,000000,12.7434,12.8285,12.2461,12.6622,74264.452969732,0
+C.US,D,19770103,000000,13.0773,13.1584,13.0773,13.1584,57714.363523493,0
+C.US,D,19770104,000000,13.1584,13.1584,13.0773,13.1584,41177.55419347,0
+C.US,D,19770105,000000,13.1584,13.1584,13.0773,13.0773,18560.494731726,0
+C.US,D,19770106,000000,13.0773,13.0773,12.9098,12.9911,46981.986526878,0
+C.US,D,19770107,000000,12.9911,13.0773,12.9098,13.0773,24647.895695255,0
+C.US,D,19770110,000000,13.0773,13.2378,13.0773,13.1584,51625.941012563,0
+C.US,D,19770111,000000,13.1584,13.3249,13.1584,13.2378,26681.796570971,0
+C.US,D,19770112,000000,13.2378,13.2378,13.0773,13.2378,42056.08495847,0
+C.US,D,19770113,000000,13.2378,13.4071,13.2378,13.3249,41475.84603461,0
+C.US,D,19770114,000000,13.3249,13.4071,13.3249,13.4071,24943.122894191,0
+C.US,D,19770117,000000,13.1584,13.1584,12.9911,13.0773,40603.444554017,0
+C.US,D,19770118,000000,13.0773,13.0773,12.9911,13.0773,41177.55419347,0
+C.US,D,19770119,000000,13.0773,13.1584,12.9911,13.1584,23781.62349907,0
+C.US,D,19770120,000000,13.1584,13.2378,12.9098,13.0773,95708.776014941,0
+C.US,D,19770121,000000,13.0773,13.0773,12.9098,13.0773,23200.363027808,0
+C.US,D,19770124,000000,13.0773,13.0773,12.9911,13.0773,29004.795361215,0
+C.US,D,19770125,000000,13.0773,13.2378,13.0773,13.1584,30161.187019332,0
+C.US,D,19770126,000000,13.1584,13.1584,12.9911,13.0773,27553.176504163,0
+C.US,D,19770127,000000,13.0773,13.0773,12.9098,13.0773,31905.989980517,0
+C.US,D,19770128,000000,13.0773,13.0773,12.9098,13.0773,31905.989980517,0
+C.US,D,19770131,000000,13.0773,13.0773,12.9098,12.9911,21748.744170756,0
+C.US,D,19770201,000000,12.9911,13.0773,12.9911,13.0773,24359.819328127,0
+C.US,D,19770202,000000,13.0773,13.0773,12.9911,12.9911,86718.137337307,0
+C.US,D,19770203,000000,12.9911,13.0773,12.8285,12.9911,225061.19413977,0
+C.US,D,19770204,000000,12.9911,13.0773,12.9098,12.9911,42924.400249459,0
+C.US,D,19770207,000000,12.9911,13.0773,12.9911,13.0773,24943.122894191,0
+C.US,D,19770208,000000,13.0773,13.1584,12.9911,13.0773,28422.513342552,0
+C.US,D,19770209,000000,13.0773,13.0773,12.9911,12.9911,20878.385784965,0
+C.US,D,19770210,000000,12.9911,13.1584,12.9911,13.1584,19715.864842442,0
+C.US,D,19770211,000000,13.1584,13.1584,13.0773,13.1584,29871.067557401,0
+C.US,D,19770214,000000,13.1584,13.1584,13.0773,13.0773,20878.385784965,0
+C.US,D,19770215,000000,13.0773,13.0773,12.9911,13.0773,20300.189955907,0
+C.US,D,19770216,000000,13.0773,13.1584,12.9911,13.0773,30450.28493386,0
+C.US,D,19770217,000000,13.0773,13.1584,13.0773,13.0773,26970.8944855,0
+C.US,D,19770218,000000,13.0773,13.1584,12.9911,13.1584,31611.784328983,0
+C.US,D,19770222,000000,13.1584,13.1584,13.0773,13.1584,21176.677626104,0
+C.US,D,19770223,000000,13.1584,13.2378,13.1584,13.2378,53366.657784145,0
+C.US,D,19770224,000000,13.2378,13.2378,13.1584,13.2378,97160.394871993,0
+C.US,D,19770225,000000,13.1584,13.1584,13.0773,13.0773,21748.744170756,0
+C.US,D,19770228,000000,13.0773,13.1584,12.9098,13.0773,42345.182873,0
+C.US,D,19770301,000000,13.0773,13.1584,12.9911,13.0773,56844.005137704,0
+C.US,D,19770302,000000,13.0773,13.2378,13.0773,13.2378,43796.801730052,0
+C.US,D,19770303,000000,13.2378,13.2378,13.1584,13.2378,82369.410050558,0
+C.US,D,19770304,000000,13.2378,13.3249,13.1584,13.3249,52492.213208749,0
+C.US,D,19770307,000000,13.3249,13.4071,13.2378,13.3249,25519.275628448,0
+C.US,D,19770308,000000,13.3249,13.4071,13.2378,13.2378,52492.213208749,0
+C.US,D,19770309,000000,13.2378,13.2378,13.1584,13.1584,26105.643836714,0
+C.US,D,19770310,000000,13.1584,13.2378,13.0773,13.1584,30742.447490593,0
+C.US,D,19770311,000000,13.1584,13.2378,13.1584,13.1584,29871.067557401,0
+C.US,D,19770314,000000,13.1584,13.3249,13.1584,13.3249,34801.055315412,0
+C.US,D,19770315,000000,13.3249,13.4884,13.3249,13.4071,124714.59292356,0
+C.US,D,19770316,000000,13.4071,13.5725,13.4071,13.4884,103533.82910784,0
+C.US,D,19770317,000000,13.4884,13.4884,13.3249,13.4071,49308.049959325,0
+C.US,D,19770318,000000,13.4071,13.4884,13.4071,13.4071,27265.100137035,0
+C.US,D,19770321,000000,13.4071,13.4884,13.4071,13.4071,38284.531953377,0
+C.US,D,19770322,000000,13.4071,13.4071,13.3249,13.3249,40020.140987953,0
+C.US,D,19770323,000000,13.3249,13.4071,13.3249,13.4071,35382.315786674,0
+C.US,D,19770324,000000,13.4071,13.4071,13.3249,13.4071,37408.04428318,0
+C.US,D,19770325,000000,13.4071,13.4071,13.1584,13.2378,24647.895695255,0
+C.US,D,19770328,000000,13.1584,13.1584,13.0773,13.1584,40603.444554017,0
+C.US,D,19770329,000000,13.1584,13.2378,13.1584,13.2378,16532.723140419,0
+C.US,D,19770330,000000,13.2378,13.2378,13.1584,13.1584,19139.712108185,0
+C.US,D,19770331,000000,13.1584,13.3249,13.1584,13.1584,53072.45213261,0
+C.US,D,19770401,000000,13.1584,13.3249,13.1584,13.3249,37996.455586249,0
+C.US,D,19770404,000000,13.3249,13.3249,13.1584,13.2378,21462.71089843,0
+C.US,D,19770405,000000,13.2378,13.3249,13.0773,13.2378,45246.377492302,0
+C.US,D,19770406,000000,13.2378,13.4071,13.2378,13.3249,25811.43818518,0
+C.US,D,19770407,000000,13.3249,13.4071,13.3249,13.4071,29295.936370546,0
+C.US,D,19770411,000000,13.4071,13.4884,13.3249,13.4071,51040.594351698,0
+C.US,D,19770412,000000,13.4071,13.6568,13.4071,13.6568,29580.94809547,0
+C.US,D,19770413,000000,13.6568,13.737,13.4884,13.737,173724.35104174,0
+C.US,D,19770414,000000,13.737,13.9024,13.737,13.8193,59452.015652871,0
+C.US,D,19770415,000000,13.8193,13.9024,13.737,13.737,39735.129263028,0
+C.US,D,19770418,000000,13.5725,13.5725,13.4071,13.4071,44665.117021041,0
+C.US,D,19770419,000000,13.4071,13.4071,13.3249,13.3249,68734.816887238,0
+C.US,D,19770420,000000,13.4071,13.4884,13.4071,13.4884,34510.935853483,0
+C.US,D,19770421,000000,13.4884,13.4884,13.4071,13.4071,20011.092041378,0
+C.US,D,19770422,000000,13.4071,13.4884,13.3249,13.3249,30161.187019332,0
+C.US,D,19770425,000000,13.3249,13.4071,13.1584,13.1584,27265.100137035,0
+C.US,D,19770426,000000,13.1584,13.3249,13.0773,13.3249,28714.675899285,0
+C.US,D,19770427,000000,13.3249,13.4884,13.2378,13.3249,33351.479553162,0
+C.US,D,19770428,000000,13.3249,13.4071,13.3249,13.3249,24068.678318796,0
+C.US,D,19770429,000000,13.3249,13.4071,13.3249,13.4071,41177.55419347,0
+C.US,D,19770502,000000,13.4071,13.5725,13.3249,13.4884,41177.55419347,0
+C.US,D,19770503,000000,13.4884,13.5725,13.4071,13.4884,25811.43818518,0
+C.US,D,19770504,000000,13.4884,13.5725,13.4071,13.4884,25519.275628448,0
+C.US,D,19770505,000000,13.4884,13.4884,13.4071,13.4884,24943.122894191,0
+C.US,D,19770506,000000,13.4884,13.4884,13.3249,13.4884,17403.081526209,0
+C.US,D,19770509,000000,13.4884,13.5725,13.4071,13.4884,59167.003927947,0
+C.US,D,19770510,000000,13.4884,13.5725,13.4884,13.4884,19715.864842442,0
+C.US,D,19770511,000000,13.4884,13.5725,13.4884,13.5725,20590.309417837,0
+C.US,D,19770512,000000,13.5725,13.5725,13.4071,13.4884,47564.26854554,0
+C.US,D,19770513,000000,13.4884,13.5725,13.4884,13.4884,13920.626435645,0
+C.US,D,19770516,000000,13.4884,13.4884,13.4884,13.4884,29295.936370546,0
+C.US,D,19770517,000000,13.4884,13.5725,13.4884,13.5725,35961.533163134,0
+C.US,D,19770518,000000,13.5725,13.5725,13.4884,13.5725,42634.280787529,0
+C.US,D,19770519,000000,13.5725,13.6568,13.4884,13.5725,64386.089600488,0
+C.US,D,19770520,000000,13.6568,13.737,13.6568,13.737,23781.62349907,0
+C.US,D,19770523,000000,13.6568,13.6568,13.5725,13.5725,27845.339060895,0
+C.US,D,19770524,000000,13.5725,13.6568,13.4884,13.5725,28714.675899285,0
+C.US,D,19770525,000000,13.5725,13.6568,13.4884,13.5725,31322.686414453,0
+C.US,D,19770526,000000,13.5725,13.5725,13.4884,13.5725,17110.918969477,0
+C.US,D,19770527,000000,13.5725,13.5725,13.4884,13.4884,19139.712108185,0
+C.US,D,19770531,000000,13.4884,13.4884,13.2378,13.4071,34801.055315412,0
+C.US,D,19770601,000000,13.4071,13.4884,13.3249,13.4071,17691.157893337,0
+C.US,D,19770602,000000,13.4071,13.4884,13.4071,13.4884,36253.695719866,0
+C.US,D,19770603,000000,13.4884,13.5725,13.4884,13.5725,31905.989980517,0
+C.US,D,19770606,000000,13.5725,13.5725,13.3249,13.3249,42924.400249459,0
+C.US,D,19770607,000000,13.3249,13.4884,13.3249,13.4884,52203.115294221,0
+C.US,D,19770608,000000,13.4884,13.4884,13.4071,13.4071,30742.447490593,0
+C.US,D,19770609,000000,13.4071,13.4884,13.4071,13.4884,17403.081526209,0
+C.US,D,19770610,000000,13.4884,13.4884,13.4071,13.4884,13920.626435645,0
+C.US,D,19770613,000000,13.4884,13.4884,13.4071,13.4884,16819.777960146,0
+C.US,D,19770614,000000,13.4884,13.4884,13.3249,13.4884,19715.864842442,0
+C.US,D,19770615,000000,13.4884,13.4884,13.3249,13.4071,23781.62349907,0
+C.US,D,19770616,000000,13.4071,13.4071,13.2378,13.4071,88751.016665621,0
+C.US,D,19770617,000000,13.4071,13.4071,13.3249,13.4071,48724.746393261,0
+C.US,D,19770620,000000,13.4071,13.4071,13.3249,13.4071,17691.157893337,0
+C.US,D,19770621,000000,13.4071,13.4884,13.4071,13.4071,39735.129263028,0
+C.US,D,19770622,000000,13.4071,13.4071,13.3249,13.4071,19715.864842442,0
+C.US,D,19770623,000000,13.4071,13.4884,13.4071,13.4884,24359.819328127,0
+C.US,D,19770624,000000,13.4884,13.4884,13.4071,13.4884,56844.005137704,0
+C.US,D,19770627,000000,13.4884,13.4884,13.4071,13.4071,26970.8944855,0
+C.US,D,19770628,000000,13.4071,13.4071,13.4071,13.4071,23781.62349907,0
+C.US,D,19770629,000000,13.4071,13.4884,13.2378,13.4884,19715.864842442,0
+C.US,D,19770630,000000,13.4884,13.4884,13.4071,13.4071,55974.668299314,0
+C.US,D,19770701,000000,13.4884,13.5725,13.4884,13.5725,26681.796570971,0
+C.US,D,19770705,000000,13.5725,13.6568,13.4884,13.5725,33644.663657297,0
+C.US,D,19770706,000000,13.6568,13.737,13.6568,13.6568,29295.936370546,0
+C.US,D,19770707,000000,13.6568,13.8193,13.6568,13.8193,56262.744666441,0
+C.US,D,19770708,000000,13.8193,13.8193,13.737,13.8193,24647.895695255,0
+C.US,D,19770711,000000,13.8193,13.9024,13.737,13.9024,27845.339060895,0
+C.US,D,19770712,000000,13.9024,13.9024,13.8193,13.9024,40893.564015947,0
+C.US,D,19770713,000000,13.9024,13.9024,13.8193,13.9024,27265.100137035,0
+C.US,D,19770715,000000,13.9024,13.9857,13.9024,13.9024,32773.283724105,0
+C.US,D,19770718,000000,13.8193,13.8193,13.5725,13.6568,22916.372850285,0
+C.US,D,19770719,000000,13.6568,13.9024,13.6568,13.9024,23781.62349907,0
+C.US,D,19770720,000000,13.9024,13.9857,13.9024,13.9857,44376.019106511,0
+C.US,D,19770721,000000,13.9857,14.0689,13.9857,14.0689,28714.675899285,0
+C.US,D,19770722,000000,13.9857,13.9857,13.8193,13.8193,36832.913096325,0
+C.US,D,19770725,000000,13.8193,13.9024,13.8193,13.9024,64386.089600488,0
+C.US,D,19770726,000000,13.9024,13.9857,13.8193,13.9024,23200.363027808,0
+C.US,D,19770727,000000,13.9024,13.9857,13.8193,13.9024,19139.712108185,0
+C.US,D,19770728,000000,13.9024,13.9024,13.737,13.737,47274.14908361,0
+C.US,D,19770729,000000,13.737,13.8193,13.5725,13.6568,41475.84603461,0
+C.US,D,19770801,000000,13.6568,13.737,13.6568,13.6568,38284.531953377,0
+C.US,D,19770802,000000,13.6568,13.6568,13.5725,13.6568,20878.385784965,0
+C.US,D,19770803,000000,13.6568,13.737,13.5725,13.737,23493.547131941,0
+C.US,D,19770804,000000,13.737,13.8193,13.6568,13.8193,24647.895695255,0
+C.US,D,19770805,000000,13.8193,13.9857,13.8193,13.9857,25519.275628448,0
+C.US,D,19770808,000000,13.9857,13.9857,13.9024,13.9024,21748.744170756,0
+C.US,D,19770809,000000,13.9024,13.9024,13.6568,13.6568,23200.363027808,0
+C.US,D,19770810,000000,13.6568,13.9024,13.6568,13.9024,20878.385784965,0
+C.US,D,19770811,000000,13.9024,13.9857,13.737,13.737,30742.447490593,0
+C.US,D,19770812,000000,13.737,13.737,13.6568,13.6568,12181.952758867,0
+C.US,D,19770815,000000,13.6568,13.737,13.4071,13.5725,15372.245292697,0
+C.US,D,19770816,000000,13.3249,13.3249,12.9911,12.9911,18271.396817197,0
+C.US,D,19770817,000000,12.8285,12.8285,12.5799,12.8285,55974.668299314,0
+C.US,D,19770818,000000,12.8285,12.9098,12.8285,12.9098,17980.255807866,0
+C.US,D,19770819,000000,12.9098,12.9098,12.7434,12.8285,37996.455586249,0
+C.US,D,19770822,000000,12.8285,12.9098,12.7434,12.8285,22043.971369692,0
+C.US,D,19770823,000000,12.8285,12.9098,12.8285,12.9098,15951.462669156,0
+C.US,D,19770824,000000,12.9098,12.9911,12.8285,12.9098,15951.462669156,0
+C.US,D,19770825,000000,12.9098,12.9911,12.9098,12.9098,15372.245292697,0
+C.US,D,19770826,000000,12.9911,13.1584,12.9911,13.1584,45534.45385943,0
+C.US,D,19770829,000000,13.1584,13.3249,13.1584,13.1584,22043.971369692,0
+C.US,D,19770830,000000,13.1584,13.2378,13.1584,13.1584,64095.970138558,0
+C.US,D,19770831,000000,13.1584,13.3249,13.1584,13.3249,31905.989980517,0
+C.US,D,19770901,000000,13.4071,13.4884,13.4071,13.4071,32484.185809575,0
+C.US,D,19770902,000000,13.4884,13.5725,13.4884,13.5725,21462.71089843,0
+C.US,D,19770906,000000,13.5725,13.5725,13.4884,13.4884,39153.868791767,0
+C.US,D,19770907,000000,13.4884,13.6568,13.4884,13.6568,17980.255807866,0
+C.US,D,19770908,000000,13.6568,13.9024,13.5725,13.6568,27845.339060895,0
+C.US,D,19770909,000000,13.5725,13.5725,13.4884,13.5725,36253.695719866,0
+C.US,D,19770912,000000,13.4884,13.4884,13.4071,13.4884,30161.187019332,0
+C.US,D,19770913,000000,13.4884,13.5725,13.3249,13.4884,41765.96549654,0
+C.US,D,19770914,000000,13.4884,13.5725,13.4071,13.4884,24068.678318796,0
+C.US,D,19770915,000000,13.4884,13.4884,13.4884,13.4884,43214.519711389,0
+C.US,D,19770916,000000,13.4884,13.4884,13.4884,13.4884,57137.189241837,0
+C.US,D,19770919,000000,13.4884,13.4884,13.4071,13.4884,21176.677626104,0
+C.US,D,19770920,000000,13.4884,13.4884,13.4071,13.4884,42056.08495847,0
+C.US,D,19770921,000000,13.4884,13.5725,13.3249,13.4071,126453.26660034,0
+C.US,D,19770922,000000,13.4071,13.4071,13.1584,13.2378,70473.490564017,0
+C.US,D,19770923,000000,13.2378,13.2378,13.1584,13.1584,11599.670740203,0
+C.US,D,19770926,000000,13.1584,13.1584,12.9911,13.0773,34223.881033756,0
+C.US,D,19770927,000000,13.0773,13.1584,12.9098,12.9911,33351.479553162,0
+C.US,D,19770928,000000,12.9911,13.0773,12.9098,12.9098,17403.081526209,0
+C.US,D,19770929,000000,12.9098,13.0773,12.9098,13.0773,24068.678318796,0
+C.US,D,19770930,000000,13.0773,13.0773,12.9911,13.0773,26391.67710904,0
+C.US,D,19771003,000000,13.1584,13.3249,13.1584,13.3249,27553.176504163,0
+C.US,D,19771004,000000,13.3249,13.4071,13.0773,13.3249,28714.675899285,0
+C.US,D,19771005,000000,13.3249,13.4071,13.2378,13.3249,20590.309417837,0
+C.US,D,19771006,000000,13.3249,13.4884,13.2378,13.4071,81786.106484494,0
+C.US,D,19771007,000000,13.4071,13.4071,13.3249,13.4071,187355.87956286,0
+C.US,D,19771010,000000,13.4071,13.4071,13.3249,13.4071,9577.0068859011,0
+C.US,D,19771011,000000,13.4071,13.4071,13.2378,13.2378,28422.513342552,0
+C.US,D,19771012,000000,13.1584,13.1584,12.9911,13.0773,29004.795361215,0
+C.US,D,19771013,000000,13.0773,13.0773,12.9098,12.9098,37408.04428318,0
+C.US,D,19771014,000000,12.9098,12.9911,12.7434,12.9911,54814.190451592,0
+C.US,D,19771017,000000,12.9098,12.9098,12.6622,12.8285,32484.185809575,0
+C.US,D,19771018,000000,12.8285,12.9098,12.5799,12.7434,11599.670740203,0
+C.US,D,19771019,000000,12.7434,12.8285,12.6622,12.6622,31030.52385772,0
+C.US,D,19771020,000000,12.6622,12.7434,12.4958,12.5799,23781.62349907,0
+C.US,D,19771021,000000,12.5799,12.5799,12.4958,12.5799,17691.157893337,0
+C.US,D,19771024,000000,12.4958,12.4958,12.2461,12.3293,29580.94809547,0
+C.US,D,19771025,000000,12.2461,12.2461,11.9994,12.0817,41765.96549654,0
+C.US,D,19771026,000000,12.0817,12.4135,11.9994,12.4135,41765.96549654,0
+C.US,D,19771027,000000,12.4135,12.6622,12.4135,12.4135,41177.55419347,0
+C.US,D,19771028,000000,12.4135,12.5799,12.4135,12.4958,11022.496458546,0
+C.US,D,19771031,000000,12.4958,12.5799,12.2461,12.3293,26970.8944855,0
+C.US,D,19771101,000000,12.3293,12.3293,11.9994,11.9994,18271.396817197,0
+C.US,D,19771102,000000,11.9994,12.0817,11.8331,11.9143,29295.936370546,0
+C.US,D,19771103,000000,11.9143,11.9994,11.8331,11.9994,33935.804666628,0
+C.US,D,19771104,000000,12.0817,12.1649,12.0817,12.1649,23493.547131941,0
+C.US,D,19771107,000000,12.1649,12.1649,12.0817,12.0817,13920.626435645,0
+C.US,D,19771108,000000,12.0817,12.1649,12.0817,12.1649,25811.43818518,0
+C.US,D,19771109,000000,12.2461,12.4958,12.2461,12.4958,26391.67710904,0
+C.US,D,19771110,000000,12.4958,12.6622,12.4958,12.5799,65546.567448209,0
+C.US,D,19771111,000000,12.6622,12.9911,12.6622,12.9098,31030.52385772,0
+C.US,D,19771114,000000,12.9098,12.9911,12.7434,12.7434,41765.96549654,0
+C.US,D,19771115,000000,12.7434,12.8285,12.5799,12.8285,45246.377492302,0
+C.US,D,19771116,000000,12.8285,12.9098,12.8285,12.9098,23200.363027808,0
+C.US,D,19771117,000000,12.9098,12.9911,12.7434,12.9098,18271.396817197,0
+C.US,D,19771118,000000,12.9098,12.9911,12.8285,12.9098,17980.255807866,0
+C.US,D,19771121,000000,12.9911,13.0773,12.9911,13.0773,18560.494731726,0
+C.US,D,19771122,000000,13.0773,13.3249,12.9911,13.1584,17980.255807866,0
+C.US,D,19771123,000000,13.1584,13.3249,12.9911,12.9911,29004.795361215,0
+C.US,D,19771125,000000,12.9911,13.1584,12.9911,13.0773,13050.268049854,0
+C.US,D,19771128,000000,13.0773,13.0773,12.8285,12.8285,126161.1040436,0
+C.US,D,19771129,000000,12.8285,12.8285,12.7434,12.7434,18560.494731726,0
+C.US,D,19771130,000000,12.7434,12.8285,12.7434,12.8285,23493.547131941,0
+C.US,D,19771201,000000,12.8285,12.8285,12.7434,12.8285,45821.508679156,0
+C.US,D,19771202,000000,12.8285,12.9911,12.8285,12.9911,19139.712108185,0
+C.US,D,19771205,000000,12.9911,13.0773,12.9911,12.9911,24647.895695255,0
+C.US,D,19771206,000000,12.9911,12.9911,12.9098,12.9098,67577.403681721,0
+C.US,D,19771207,000000,12.9098,12.9911,12.8285,12.8285,27265.100137035,0
+C.US,D,19771208,000000,12.8285,12.9098,12.7434,12.8285,62934.470743435,0
+C.US,D,19771209,000000,12.8285,12.9098,12.7434,12.8285,29871.067557401,0
+C.US,D,19771212,000000,12.7434,12.9911,12.7434,12.9098,24068.678318796,0
+C.US,D,19771213,000000,12.9098,12.9098,12.8285,12.9098,12181.952758867,0
+C.US,D,19771214,000000,12.9098,13.0773,12.9098,12.9911,25232.220808721,0
+C.US,D,19771215,000000,12.9911,13.0773,12.9911,12.9911,30161.187019332,0
+C.US,D,19771216,000000,12.9911,12.9911,12.9098,12.9911,45246.377492302,0
+C.US,D,19771219,000000,12.9911,12.9911,12.8285,12.9098,59452.015652871,0
+C.US,D,19771220,000000,12.9098,12.9098,12.8285,12.9098,27845.339060895,0
+C.US,D,19771221,000000,12.9098,12.9911,12.8285,12.9098,29295.936370546,0
+C.US,D,19771222,000000,12.9098,13.0773,12.9098,12.9911,23493.547131941,0
+C.US,D,19771223,000000,12.9911,13.0773,12.9911,13.0773,47564.26854554,0
+C.US,D,19771227,000000,13.0773,13.0773,12.9911,12.9911,28422.513342552,0
+C.US,D,19771228,000000,12.9911,13.0773,12.9098,12.9098,45821.508679156,0
+C.US,D,19771229,000000,12.9098,12.9911,12.8285,12.9911,45246.377492302,0
+C.US,D,19771230,000000,12.9911,13.0773,12.9098,12.9911,58582.678814482,0
+C.US,D,19780103,000000,12.9911,13.0773,12.9098,13.0773,16244.646773291,0
+C.US,D,19780104,000000,12.9911,12.9911,12.9098,12.9098,11599.670740203,0
+C.US,D,19780105,000000,12.9098,12.9911,12.9098,12.9911,22625.231840953,0
+C.US,D,19780106,000000,12.9911,12.9911,12.8285,12.8285,29295.936370546,0
+C.US,D,19780109,000000,12.7434,12.7434,12.4958,12.4958,39445.009801099,0
+C.US,D,19780110,000000,12.4958,12.5799,12.4135,12.4135,27265.100137035,0
+C.US,D,19780111,000000,12.4135,12.4958,12.3293,12.4958,31030.52385772,0
+C.US,D,19780112,000000,12.4958,12.4958,12.3293,12.4135,15082.125830768,0
+C.US,D,19780113,000000,12.4135,12.5799,12.4135,12.4958,15082.125830768,0
+C.US,D,19780116,000000,12.4958,12.4958,12.2461,12.2461,22916.372850285,0
+C.US,D,19780117,000000,12.2461,12.3293,12.1649,12.2461,17980.255807866,0
+C.US,D,19780118,000000,12.2461,12.4135,12.2461,12.4135,14501.886906906,0
+C.US,D,19780119,000000,12.4135,12.4958,12.1649,12.1649,35961.533163134,0
+C.US,D,19780120,000000,12.2461,12.3293,12.2461,12.3293,1441.4033830407,0
+C.US,D,19780123,000000,12.3293,12.4135,12.2461,12.4135,11890.811749535,0
+C.US,D,19780124,000000,12.4135,12.4135,12.2461,12.3293,19139.712108185,0
+C.US,D,19780125,000000,12.3293,12.3293,12.2461,12.2461,20590.309417837,0
+C.US,D,19780126,000000,12.2461,12.3293,12.1649,12.1649,10729.312354413,0
+C.US,D,19780127,000000,12.1649,12.1649,11.9994,12.0817,28714.675899285,0
+C.US,D,19780130,000000,12.0817,12.2461,12.0817,12.1649,15951.462669156,0
+C.US,D,19780131,000000,12.1649,12.2461,12.1649,12.2461,24068.678318796,0
+C.US,D,19780201,000000,12.2461,12.2461,12.1649,12.1649,19139.712108185,0
+C.US,D,19780202,000000,12.1649,12.4135,12.1649,12.3293,13050.268049854,0
+C.US,D,19780203,000000,12.3293,12.4135,12.3293,12.3293,19430.853117517,0
+C.US,D,19780206,000000,12.3293,12.3293,12.1649,12.1649,12467.986031191,0
+C.US,D,19780207,000000,12.2461,12.3293,12.2461,12.2461,13336.30132218,0
+C.US,D,19780208,000000,12.2461,12.3293,12.2461,12.3293,39445.009801099,0
+C.US,D,19780209,000000,12.3293,12.3293,12.2461,12.3293,17980.255807866,0
+C.US,D,19780210,000000,12.3293,12.3293,12.2461,12.3293,17691.157893337,0
+C.US,D,19780213,000000,12.3293,12.3293,12.3293,12.3293,8700.5192157034,0
+C.US,D,19780214,000000,12.3293,12.3293,12.2461,12.3293,20300.189955907,0
+C.US,D,19780215,000000,12.2461,12.2461,12.1649,12.2461,26681.796570971,0
+C.US,D,19780216,000000,12.2461,12.2461,12.1649,12.1649,26105.643836714,0
+C.US,D,19780217,000000,12.1649,12.2461,12.1649,12.1649,9867.1263478313,0
+C.US,D,19780221,000000,12.1649,12.2461,12.0817,12.0817,12761.170135326,0
+C.US,D,19780222,000000,12.0817,12.1649,12.0817,12.1649,27553.176504163,0
+C.US,D,19780223,000000,12.1649,12.2461,12.1649,12.1649,14793.027916238,0
+C.US,D,19780224,000000,12.1649,12.2461,12.1649,12.1649,21176.677626104,0
+C.US,D,19780227,000000,12.1649,12.2461,12.1649,12.2461,50464.441617441,0
+C.US,D,19780228,000000,12.1649,12.1649,12.0817,12.0817,15658.278565023,0
+C.US,D,19780301,000000,12.0817,12.1649,11.8331,11.8331,47564.26854554,0
+C.US,D,19780302,000000,11.8331,11.9143,11.7488,11.9143,28422.513342552,0
+C.US,D,19780303,000000,11.9143,11.9143,11.7488,11.8331,53072.45213261,0
+C.US,D,19780306,000000,11.7488,11.7488,11.6656,11.6656,20878.385784965,0
+C.US,D,19780307,000000,11.6656,11.8331,11.6656,11.8331,47564.26854554,0
+C.US,D,19780308,000000,11.8331,11.9994,11.8331,11.9994,20300.189955907,0
+C.US,D,19780309,000000,11.9994,11.9994,11.7488,11.7488,62934.470743435,0
+C.US,D,19780310,000000,11.7488,11.8331,11.6656,11.8331,107018.32729321,0
+C.US,D,19780313,000000,11.8331,11.9994,11.8331,11.9143,105859.8925403,0
+C.US,D,19780314,000000,11.9143,11.9143,11.7488,11.9143,128482.05973904,0
+C.US,D,19780315,000000,11.9143,11.9143,11.8331,11.9143,22625.231840953,0
+C.US,D,19780316,000000,11.9143,11.9994,11.8331,11.8331,29580.94809547,0
+C.US,D,19780317,000000,11.8331,11.9143,11.8331,11.8331,64386.089600488,0
+C.US,D,19780320,000000,11.8331,12.0817,11.8331,11.9143,43214.519711389,0
+C.US,D,19780321,000000,11.9143,11.9994,11.9143,11.9994,66998.186305261,0
+C.US,D,19780322,000000,11.9994,11.9994,11.8331,11.8331,32484.185809575,0
+C.US,D,19780323,000000,11.8331,11.9143,11.8331,11.9143,42056.08495847,0
+C.US,D,19780327,000000,11.9143,11.9143,11.7488,11.8331,62352.188724772,0
+C.US,D,19780328,000000,11.8331,11.9143,11.8331,11.8331,22336.133926424,0
+C.US,D,19780329,000000,11.9143,12.1649,11.9143,12.1649,145881.05507565,0
+C.US,D,19780330,000000,12.1649,12.2461,12.0817,12.1649,72508.412987133,0
+C.US,D,19780331,000000,12.1649,12.5799,12.1649,12.5799,42634.280787529,0
+C.US,D,19780403,000000,12.5799,12.5799,12.4958,12.4958,37408.04428318,0
+C.US,D,19780404,000000,12.5799,12.7434,12.5799,12.6622,29580.94809547,0
+C.US,D,19780405,000000,12.6622,12.9911,12.6622,12.9911,29295.936370546,0
+C.US,D,19780406,000000,12.9911,12.9911,12.8285,12.9098,29295.936370546,0
+C.US,D,19780407,000000,12.9098,13.2378,12.8285,13.0773,22916.372850285,0
+C.US,D,19780410,000000,13.0773,13.2378,13.0773,13.1584,29871.067557401,0
+C.US,D,19780411,000000,13.1584,13.2378,12.9911,12.9911,61484.894981185,0
+C.US,D,19780412,000000,12.9911,13.0773,12.7434,12.9098,141536.4139785,0
+C.US,D,19780413,000000,12.9098,12.9911,12.8285,12.9098,34510.935853483,0
+C.US,D,19780414,000000,12.9911,13.0773,12.9911,13.0773,62066.155452447,0
+C.US,D,19780417,000000,13.0773,13.2378,12.8285,13.1584,92227.342471778,0
+C.US,D,19780418,000000,13.1584,13.3249,13.0773,13.0773,155745.11678127,0
+C.US,D,19780419,000000,13.0773,13.1584,12.9098,13.0773,90198.549333069,0
+C.US,D,19780420,000000,13.0773,13.1584,13.0773,13.0773,52203.115294221,0
+C.US,D,19780421,000000,13.0773,13.1584,13.0773,13.1584,32191.001705442,0
+C.US,D,19780424,000000,13.1584,13.1584,13.0773,13.1584,22916.372850285,0
+C.US,D,19780425,000000,13.1584,13.3249,13.1584,13.1584,43796.801730052,0
+C.US,D,19780426,000000,13.1584,13.3249,13.0773,13.0773,64960.199239941,0
+C.US,D,19780427,000000,13.0773,13.1584,13.0773,13.0773,36832.913096325,0
+C.US,D,19780428,000000,13.0773,13.4071,13.0773,13.3249,44665.117021041,0
+C.US,D,19780501,000000,13.3249,13.4071,13.2378,13.3249,60907.720699529,0
+C.US,D,19780502,000000,13.3249,13.4884,13.3249,13.4071,137471.67686928,0
+C.US,D,19780503,000000,13.4071,13.4884,13.4071,13.4071,42345.182873,0
+C.US,D,19780504,000000,13.4071,13.4884,13.4071,13.4884,41475.84603461,0
+C.US,D,19780505,000000,13.4884,13.4884,13.4071,13.4071,32484.185809575,0
+C.US,D,19780508,000000,13.4071,13.5725,13.4071,13.4884,46114.692783291,0
+C.US,D,19780509,000000,13.4884,13.5725,13.4071,13.4071,24943.122894191,0
+C.US,D,19780510,000000,13.4884,13.5725,13.4884,13.4884,29295.936370546,0
+C.US,D,19780511,000000,13.4884,13.4884,13.4071,13.4884,149366.57480841,0
+C.US,D,19780512,000000,13.4884,13.737,13.4884,13.737,55974.668299314,0
+C.US,D,19780515,000000,13.737,13.737,13.4884,13.6568,47274.14908361,0
+C.US,D,19780516,000000,13.737,13.9024,13.737,13.8193,69316.0773585,0
+C.US,D,19780517,000000,13.8193,13.8193,13.737,13.737,64095.970138558,0
+C.US,D,19780518,000000,13.737,13.737,13.5725,13.737,97160.394871993,0
+C.US,D,19780519,000000,13.6568,13.6568,13.5725,13.5725,75405.52141683,0
+C.US,D,19780522,000000,13.5725,13.6568,13.4884,13.5725,37122.011010854,0
+C.US,D,19780523,000000,13.5725,13.6568,13.4884,13.5725,58875.862918616,0
+C.US,D,19780524,000000,13.5725,13.5725,13.3249,13.4884,86718.137337307,0
+C.US,D,19780525,000000,13.4884,13.5725,13.4884,13.5725,103828.03475938,0
+C.US,D,19780526,000000,13.5725,13.5725,13.4884,13.5725,60327.481775669,0
+C.US,D,19780530,000000,13.5725,13.5725,13.4884,13.5725,20011.092041378,0
+C.US,D,19780531,000000,13.5725,13.6568,13.4884,13.6568,33935.804666628,0
+C.US,D,19780601,000000,13.5725,13.5725,13.4884,13.5725,49884.202693581,0
+C.US,D,19780602,000000,13.5725,13.5725,13.4884,13.4884,60036.340766337,0
+C.US,D,19780605,000000,13.5725,13.6568,13.5725,13.6568,21462.71089843,0
+C.US,D,19780606,000000,13.737,13.9024,13.737,13.8193,74538.227673243,0
+C.US,D,19780607,000000,13.8193,13.8193,13.6568,13.737,88751.016665621,0
+C.US,D,19780608,000000,13.737,13.8193,13.737,13.8193,21176.677626104,0
+C.US,D,19780609,000000,13.8193,13.8193,13.6568,13.737,49308.049959325,0
+C.US,D,19780612,000000,13.737,13.8193,13.737,13.737,18271.396817197,0
+C.US,D,19780613,000000,13.737,13.737,13.5725,13.737,24359.819328127,0
+C.US,D,19780614,000000,13.737,13.8193,13.737,13.8193,108172.67585653,0
+C.US,D,19780615,000000,13.737,13.737,13.5725,13.737,18271.396817197,0
+C.US,D,19780616,000000,13.8193,13.9024,13.8193,13.9024,66998.186305261,0
+C.US,D,19780619,000000,13.9024,14.1492,13.9024,14.1492,79177.074421923,0
+C.US,D,19780620,000000,14.1492,14.2333,14.0689,14.2333,42924.400249459,0
+C.US,D,19780621,000000,14.1492,14.2333,14.0689,14.2333,42924.400249459,0
+C.US,D,19780622,000000,14.2333,14.3968,14.1492,14.3968,33062.381638634,0
+C.US,D,19780623,000000,14.3968,14.3968,14.2333,14.3968,112531.61861729,0
+C.US,D,19780626,000000,14.3155,14.3155,14.1492,14.1492,56555.928770575,0
+C.US,D,19780627,000000,14.1492,14.4839,14.1492,14.3968,237239.06070904,0
+C.US,D,19780628,000000,14.3968,14.3968,14.2333,14.2333,420535.31089968,0
+C.US,D,19780629,000000,14.2333,14.3155,14.1492,14.1492,92517.461933708,0
+C.US,D,19780630,000000,14.1492,14.2333,14.0689,14.1492,14209.724350174,0
+C.US,D,19780703,000000,14.1492,14.2333,14.0689,14.0689,15372.245292697,0
+C.US,D,19780705,000000,14.0689,14.0689,13.9857,13.9857,35961.533163134,0
+C.US,D,19780706,000000,13.9857,14.0689,13.9857,14.0689,14209.724350174,0
+C.US,D,19780707,000000,14.0689,14.2333,14.0689,14.0689,20878.385784965,0
+C.US,D,19780710,000000,14.0689,14.1492,14.0689,14.1492,30742.447490593,0
+C.US,D,19780711,000000,14.1492,14.1492,14.0689,14.1492,37122.011010854,0
+C.US,D,19780712,000000,14.1492,14.2333,14.1492,14.1492,11308.529730872,0
+C.US,D,19780713,000000,14.1492,14.2333,14.1492,14.1492,15372.245292697,0
+C.US,D,19780714,000000,14.1492,14.2333,14.1492,14.2333,12181.952758867,0
+C.US,D,19780717,000000,13.9857,13.9857,13.9024,13.9857,32773.283724105,0
+C.US,D,19780718,000000,13.9857,13.9857,13.8193,13.9024,18271.396817197,0
+C.US,D,19780719,000000,13.9024,13.9857,13.9024,13.9857,24359.819328127,0
+C.US,D,19780720,000000,13.9857,14.0689,13.9857,14.0689,58875.862918616,0
+C.US,D,19780721,000000,14.0689,14.0689,13.9857,14.0689,27265.100137035,0
+C.US,D,19780724,000000,14.0689,14.0689,13.9024,14.0689,26681.796570971,0
+C.US,D,19780725,000000,14.0689,14.1492,13.9857,14.1492,27845.339060895,0
+C.US,D,19780726,000000,14.1492,14.1492,14.0689,14.1492,176334.40465171,0
+C.US,D,19780727,000000,14.1492,14.1492,14.0689,14.0689,20590.309417837,0
+C.US,D,19780728,000000,14.0689,14.1492,14.0689,14.1492,30742.447490593,0
+C.US,D,19780731,000000,14.1492,14.1492,14.0689,14.0689,28714.675899285,0
+C.US,D,19780801,000000,14.0689,14.1492,14.0689,14.0689,37122.011010854,0
+C.US,D,19780802,000000,14.1492,14.3155,14.1492,14.2333,34801.055315412,0
+C.US,D,19780803,000000,14.2333,14.3968,14.2333,14.3155,51625.941012563,0
+C.US,D,19780804,000000,14.3155,14.4839,14.3155,14.3968,53366.657784145,0
+C.US,D,19780807,000000,14.3968,14.4839,14.3155,14.3155,22336.133926424,0
+C.US,D,19780808,000000,14.3155,14.4839,14.3155,14.4839,26970.8944855,0
+C.US,D,19780809,000000,14.4839,14.4839,14.3968,14.3968,38571.586773104,0
+C.US,D,19780810,000000,14.4839,14.5651,14.4839,14.4839,29004.795361215,0
+C.US,D,19780811,000000,14.4839,14.4839,14.3968,14.3968,34801.055315412,0
+C.US,D,19780814,000000,14.3968,14.4839,14.2333,14.3968,24943.122894191,0
+C.US,D,19780815,000000,14.3968,14.3968,14.3155,14.3968,18560.494731726,0
+C.US,D,19780816,000000,14.3968,14.3968,14.3155,14.3155,87878.615185029,0
+C.US,D,19780817,000000,14.3155,14.3968,14.3155,14.3968,59743.156662203,0
+C.US,D,19780818,000000,14.3968,14.3968,14.3155,14.3968,28714.675899285,0
+C.US,D,19780821,000000,14.3968,14.3968,14.3155,14.3968,33935.804666628,0
+C.US,D,19780822,000000,14.3968,14.3968,14.2333,14.3968,15951.462669156,0
+C.US,D,19780823,000000,14.3968,14.3968,14.2333,14.2333,26105.643836714,0
+C.US,D,19780824,000000,14.2333,14.3155,14.2333,14.2333,16532.723140419,0
+C.US,D,19780825,000000,14.2333,14.3968,14.1492,14.3968,34510.935853483,0
+C.US,D,19780828,000000,14.3968,14.3968,14.3155,14.3155,24068.678318796,0
+C.US,D,19780829,000000,14.3155,14.3968,14.0689,14.2333,29004.795361215,0
+C.US,D,19780830,000000,14.2333,14.3968,14.2333,14.3155,28133.415428023,0
+C.US,D,19780831,000000,14.3155,14.3968,14.1492,14.2333,17980.255807866,0
+C.US,D,19780901,000000,14.2333,14.2333,13.9857,14.0689,25811.43818518,0
+C.US,D,19780905,000000,14.0689,14.0689,13.5725,13.5725,21462.71089843,0
+C.US,D,19780906,000000,13.6568,13.8193,13.6568,13.737,31030.52385772,0
+C.US,D,19780907,000000,13.8193,13.9024,13.8193,13.9024,22625.231840953,0
+C.US,D,19780908,000000,13.9024,13.9857,13.8193,13.9024,26105.643836714,0
+C.US,D,19780911,000000,13.9024,14.0689,13.9024,13.9024,31030.52385772,0
+C.US,D,19780912,000000,13.9024,14.0689,13.9024,13.9857,18847.549551453,0
+C.US,D,19780913,000000,13.9857,14.0689,13.9857,14.0689,49884.202693581,0
+C.US,D,19780914,000000,14.0689,14.0689,13.8193,13.9024,28422.513342552,0
+C.US,D,19780915,000000,13.9024,13.9857,13.737,13.737,25519.275628448,0
+C.US,D,19780918,000000,13.737,13.8193,13.4884,13.4884,29295.936370546,0
+C.US,D,19780919,000000,13.4884,13.4884,12.9098,12.9098,56555.928770575,0
+C.US,D,19780920,000000,12.9911,13.3249,12.9911,13.0773,41177.55419347,0
+C.US,D,19780921,000000,13.0773,13.2378,13.0773,13.0773,17110.918969477,0
+C.US,D,19780922,000000,13.0773,13.1584,12.9911,13.0773,17980.255807866,0
+C.US,D,19780925,000000,13.0773,13.0773,13.0773,13.0773,13336.30132218,0
+C.US,D,19780926,000000,13.0773,13.1584,13.0773,13.0773,24359.819328127,0
+C.US,D,19780927,000000,13.0773,13.1584,12.9911,12.9911,21462.71089843,0
+C.US,D,19780928,000000,12.9911,12.9911,12.8285,12.9098,26391.67710904,0
+C.US,D,19780929,000000,12.9098,13.0773,12.8285,13.0773,28714.675899285,0
+C.US,D,19781002,000000,13.0773,13.0773,12.9911,12.9911,8118.2371970406,0
+C.US,D,19781003,000000,12.9911,13.2378,12.9911,13.0773,18560.494731726,0
+C.US,D,19781004,000000,13.0773,13.2378,12.9911,13.1584,19715.864842442,0
+C.US,D,19781005,000000,13.1584,13.1584,13.0773,13.1584,16244.646773291,0
+C.US,D,19781006,000000,13.1584,13.4071,13.0773,13.4071,28714.675899285,0
+C.US,D,19781009,000000,13.4071,13.4071,13.3249,13.4071,9282.8012343662,0
+C.US,D,19781010,000000,13.4071,13.4071,13.3249,13.3249,9577.0068859011,0
+C.US,D,19781011,000000,13.3249,13.4071,13.3249,13.3249,13629.485426314,0
+C.US,D,19781012,000000,13.3249,13.4071,13.2378,13.3249,19430.853117517,0
+C.US,D,19781013,000000,13.3249,13.4071,13.3249,13.3249,21176.677626104,0
+C.US,D,19781016,000000,12.9911,12.9911,12.8285,12.8285,31611.784328983,0
+C.US,D,19781017,000000,12.8285,12.8285,12.7434,12.7434,27265.100137035,0
+C.US,D,19781018,000000,12.7434,12.7434,12.4135,12.4958,36832.913096325,0
+C.US,D,19781019,000000,12.4958,12.4958,12.1649,12.2461,33644.663657297,0
+C.US,D,19781020,000000,12.1649,12.1649,12.0817,12.1649,30450.28493386,0
+C.US,D,19781023,000000,12.1649,12.2461,12.0817,12.1649,38571.586773104,0
+C.US,D,19781024,000000,12.2461,12.4135,12.2461,12.3293,22625.231840953,0
+C.US,D,19781025,000000,12.3293,12.3293,12.0817,12.0817,36543.815181796,0
+C.US,D,19781026,000000,12.0817,12.2461,12.0817,12.0817,38284.531953377,0
+C.US,D,19781027,000000,12.0817,12.2461,12.0817,12.1649,15372.245292697,0
+C.US,D,19781030,000000,12.1649,12.2461,11.8331,12.2461,50174.322155511,0
+C.US,D,19781031,000000,12.2461,12.2461,11.9994,12.0817,32484.185809575,0
+C.US,D,19781101,000000,12.0817,12.2461,11.9994,12.0817,25232.220808721,0
+C.US,D,19781102,000000,12.2461,12.4958,12.2461,12.2461,40893.564015947,0
+C.US,D,19781103,000000,12.2461,12.3293,12.2461,12.2461,17691.157893337,0
+C.US,D,19781106,000000,12.2461,12.2461,12.1649,12.1649,33351.479553162,0
+C.US,D,19781107,000000,12.1649,12.2461,11.9994,11.9994,13336.30132218,0
+C.US,D,19781108,000000,11.9994,12.1649,11.9994,12.1649,24068.678318796,0
+C.US,D,19781109,000000,12.1649,12.1649,11.9994,11.9994,20011.092041378,0
+C.US,D,19781110,000000,11.9994,12.0817,11.9994,12.0817,11599.670740203,0
+C.US,D,19781113,000000,12.0817,12.0817,11.9994,12.0817,36832.913096325,0
+C.US,D,19781114,000000,12.0817,12.0817,11.9143,11.9994,27265.100137035,0
+C.US,D,19781115,000000,11.9994,12.1649,11.9143,11.9994,23781.62349907,0
+C.US,D,19781116,000000,11.9994,12.1649,11.9994,12.0817,17980.255807866,0
+C.US,D,19781117,000000,12.0817,12.2461,11.9994,12.1649,20300.189955907,0
+C.US,D,19781120,000000,12.2461,12.4135,12.2461,12.4135,20590.309417837,0
+C.US,D,19781121,000000,12.4135,12.4135,12.2461,12.3293,20590.309417837,0
+C.US,D,19781122,000000,12.3293,12.4135,12.2461,12.4135,24943.122894191,0
+C.US,D,19781124,000000,12.4135,12.4958,12.4135,12.4958,9282.8012343662,0
+C.US,D,19781127,000000,12.4958,12.5799,12.4958,12.5799,20300.189955907,0
+C.US,D,19781128,000000,12.5799,12.5799,12.3293,12.4135,42634.280787529,0
+C.US,D,19781129,000000,12.2461,12.2461,11.9143,11.9143,38863.749329837,0
+C.US,D,19781130,000000,11.9143,11.9994,11.9143,11.9143,84685.258008993,0
+C.US,D,19781201,000000,11.9143,12.0817,11.9143,11.9994,29295.936370546,0
+C.US,D,19781204,000000,11.9994,11.9994,11.9143,11.9143,32773.283724105,0
+C.US,D,19781205,000000,11.9143,11.9994,11.7488,11.9143,103828.03475938,0
+C.US,D,19781206,000000,11.9994,12.0817,11.9994,12.0817,51331.735361029,0
+C.US,D,19781207,000000,12.0817,12.0817,11.9994,11.9994,51331.735361029,0
+C.US,D,19781208,000000,11.9994,12.0817,11.9143,11.9994,94548.298167221,0
+C.US,D,19781211,000000,11.9994,12.0817,11.9143,11.9143,25811.43818518,0
+C.US,D,19781212,000000,11.9143,11.9994,11.9143,11.9994,24359.819328127,0
+C.US,D,19781213,000000,11.9994,11.9994,11.8331,11.9143,35382.315786674,0
+C.US,D,19781214,000000,11.9143,12.0817,11.9143,11.9994,31905.989980517,0
+C.US,D,19781215,000000,11.9994,12.0817,11.9994,11.9994,19715.864842442,0
+C.US,D,19781218,000000,11.9994,11.9994,11.8331,11.9143,31611.784328983,0
+C.US,D,19781219,000000,11.9143,12.0817,11.9143,11.9994,22336.133926424,0
+C.US,D,19781220,000000,11.9994,11.9994,11.9143,11.9994,24647.895695255,0
+C.US,D,19781221,000000,11.9994,12.0817,11.9994,11.9994,22916.372850285,0
+C.US,D,19781222,000000,11.9994,12.1649,11.9994,12.0817,41177.55419347,0
+C.US,D,19781226,000000,12.0817,12.1649,12.0817,12.0817,15082.125830768,0
+C.US,D,19781227,000000,12.0817,12.0817,11.9994,11.9994,15082.125830768,0
+C.US,D,19781228,000000,11.9994,11.9994,11.9143,11.9994,47856.431102273,0
+C.US,D,19781229,000000,11.9994,12.0817,11.9143,12.0817,19139.712108185,0
+C.US,D,19790102,000000,12.0817,12.0817,11.9994,12.0817,18560.494731726,0
+C.US,D,19790103,000000,12.0817,12.0817,11.9994,12.0817,15951.462669156,0
+C.US,D,19790104,000000,12.0817,12.2461,11.9994,12.1649,42634.280787529,0
+C.US,D,19790105,000000,12.1649,12.4135,12.1649,12.2461,15658.278565023,0
+C.US,D,19790108,000000,12.2461,12.4135,12.1649,12.1649,25519.275628448,0
+C.US,D,19790109,000000,12.1649,12.2461,12.1649,12.2461,22336.133926424,0
+C.US,D,19790110,000000,12.2461,12.2461,12.1649,12.2461,44952.171840767,0
+C.US,D,19790111,000000,12.2461,12.2461,12.1649,12.2461,24359.819328127,0
+C.US,D,19790112,000000,12.2461,12.4958,12.2461,12.3293,27845.339060895,0
+C.US,D,19790115,000000,12.3293,12.3293,12.0817,12.3293,23200.363027808,0
+C.US,D,19790116,000000,12.3293,12.3293,12.1649,12.1649,18271.396817197,0
+C.US,D,19790117,000000,12.1649,12.1649,11.9994,12.0817,23781.62349907,0
+C.US,D,19790118,000000,12.0817,12.2461,11.9994,12.1649,13050.268049854,0
+C.US,D,19790119,000000,12.1649,12.4135,12.1649,12.3293,29580.94809547,0
+C.US,D,19790122,000000,12.3293,12.3293,12.2461,12.2461,53946.896708005,0
+C.US,D,19790123,000000,12.2461,12.4135,12.2461,12.3293,27553.176504163,0
+C.US,D,19790124,000000,12.3293,12.4958,12.3293,12.3293,24359.819328127,0
+C.US,D,19790125,000000,12.3293,12.4135,12.1649,12.2461,25519.275628448,0
+C.US,D,19790126,000000,12.2461,12.4135,12.1649,12.2461,23200.363027808,0
+C.US,D,19790129,000000,12.2461,12.4135,12.2461,12.2461,76567.020811953,0
+C.US,D,19790130,000000,12.2461,12.4135,12.2461,12.2461,44085.899644581,0
+C.US,D,19790131,000000,12.2461,12.3293,12.2461,12.3293,43506.682268122,0
+C.US,D,19790201,000000,12.3293,12.4135,12.2461,12.3293,19430.853117517,0
+C.US,D,19790202,000000,12.3293,12.4135,12.2461,12.2461,41177.55419347,0
+C.US,D,19790205,000000,12.2461,12.3293,12.1649,12.1649,21176.677626104,0
+C.US,D,19790206,000000,12.1649,12.3293,12.1649,12.1649,32773.283724105,0
+C.US,D,19790207,000000,12.1649,12.2461,12.0817,12.1649,42634.280787529,0
+C.US,D,19790208,000000,12.1649,12.2461,12.0817,12.1649,58875.862918616,0
+C.US,D,19790209,000000,12.1649,12.1649,11.9994,12.0817,94548.298167221,0
+C.US,D,19790212,000000,12.0817,12.0817,11.9143,11.9143,19430.853117517,0
+C.US,D,19790213,000000,11.9994,12.0817,11.9994,12.0817,26391.67710904,0
+C.US,D,19790214,000000,12.0817,12.0817,11.9143,11.9994,36832.913096325,0
+C.US,D,19790215,000000,11.9994,12.0817,11.9994,12.0817,19430.853117517,0
+C.US,D,19790216,000000,12.0817,12.0817,11.9143,11.9143,20878.385784965,0
+C.US,D,19790220,000000,11.9143,12.0817,11.8331,11.9994,19430.853117517,0
+C.US,D,19790221,000000,11.9994,11.9994,11.8331,11.9143,31905.989980517,0
+C.US,D,19790222,000000,11.9143,11.9143,11.8331,11.8331,32484.185809575,0
+C.US,D,19790223,000000,11.8331,11.8331,11.7488,11.8331,66711.131485535,0
+C.US,D,19790226,000000,11.8331,11.9143,11.5853,11.7488,28422.513342552,0
+C.US,D,19790227,000000,11.7488,11.8331,11.7488,11.7488,26105.643836714,0
+C.US,D,19790228,000000,11.7488,11.8331,11.7488,11.8331,32191.001705442,0
+C.US,D,19790301,000000,11.8331,11.8331,11.7488,11.7488,23200.363027808,0
+C.US,D,19790302,000000,11.7488,11.9994,11.7488,11.9143,39153.868791767,0
+C.US,D,19790305,000000,11.9143,12.0817,11.9143,11.9994,34223.881033756,0
+C.US,D,19790306,000000,11.9994,12.0817,11.9994,12.0817,49015.887402593,0
+C.US,D,19790307,000000,12.0817,12.3293,12.0817,12.0817,123837.08370596,0
+C.US,D,19790308,000000,12.0817,12.2461,12.0817,12.2461,22625.231840953,0
+C.US,D,19790309,000000,12.2461,12.2461,12.0817,12.0817,183878.5322093,0
+C.US,D,19790312,000000,12.0817,12.0817,11.9994,12.0817,18271.396817197,0
+C.US,D,19790313,000000,12.0817,12.2461,12.0817,12.1649,25811.43818518,0
+C.US,D,19790314,000000,12.2461,12.3293,12.2461,12.2461,35961.533163134,0
+C.US,D,19790315,000000,12.4135,12.4958,12.4135,12.4958,33062.381638634,0
+C.US,D,19790316,000000,12.5799,12.7434,12.5799,12.6622,19139.712108185,0
+C.US,D,19790319,000000,12.6622,12.6622,12.5799,12.6622,17691.157893337,0
+C.US,D,19790320,000000,12.6622,12.7434,12.5799,12.5799,37122.011010854,0
+C.US,D,19790321,000000,12.5799,12.5799,12.4135,12.5799,31030.52385772,0
+C.US,D,19790322,000000,12.5799,12.7434,12.5799,12.5799,31030.52385772,0
+C.US,D,19790323,000000,12.5799,12.6622,12.4135,12.4135,21176.677626104,0
+C.US,D,19790326,000000,12.4135,12.5799,12.4135,12.5799,46114.692783291,0
+C.US,D,19790327,000000,12.5799,12.5799,12.4958,12.5799,12761.170135326,0
+C.US,D,19790328,000000,12.6622,12.7434,12.6622,12.6622,31905.989980517,0
+C.US,D,19790329,000000,12.6622,12.7434,12.5799,12.6622,22336.133926424,0
+C.US,D,19790330,000000,12.6622,12.7434,12.6622,12.7434,24359.819328127,0
+C.US,D,19790402,000000,12.7434,12.7434,12.4958,12.4958,24647.895695255,0
+C.US,D,19790403,000000,12.4958,12.5799,12.4135,12.5799,25519.275628448,0
+C.US,D,19790404,000000,12.5799,12.6622,12.5799,12.6622,59743.156662203,0
+C.US,D,19790405,000000,12.6622,12.8285,12.6622,12.6622,27553.176504163,0
+C.US,D,19790406,000000,12.6622,12.9098,12.6622,12.9098,20011.092041378,0
+C.US,D,19790409,000000,12.9098,12.9911,12.6622,12.6622,57137.189241837,0
+C.US,D,19790410,000000,12.6622,12.6622,12.5799,12.5799,32484.185809575,0
+C.US,D,19790411,000000,12.5799,12.6622,12.3293,12.5799,17403.081526209,0
+C.US,D,19790412,000000,12.5799,12.7434,12.5799,12.6622,27265.100137035,0
+C.US,D,19790416,000000,12.4135,12.4135,12.3293,12.3293,34223.881033756,0
+C.US,D,19790417,000000,12.3293,12.4135,12.3293,12.4135,28714.675899285,0
+C.US,D,19790418,000000,12.4135,12.5799,12.4135,12.4135,22916.372850285,0
+C.US,D,19790419,000000,12.4135,12.6622,12.4135,12.5799,28133.415428023,0
+C.US,D,19790420,000000,12.5799,12.5799,12.3293,12.3293,31611.784328983,0
+C.US,D,19790423,000000,12.3293,12.4135,12.3293,12.4135,24647.895695255,0
+C.US,D,19790424,000000,12.4135,12.9098,12.4135,12.8285,44952.171840767,0
+C.US,D,19790425,000000,12.8285,12.9911,12.8285,12.9098,31611.784328983,0
+C.US,D,19790426,000000,12.9098,12.9911,12.8285,12.9911,62352.188724772,0
+C.US,D,19790427,000000,12.9911,13.0773,12.9098,12.9911,42634.280787529,0
+C.US,D,19790430,000000,12.9911,13.0773,12.9911,12.9911,47564.26854554,0
+C.US,D,19790501,000000,12.9911,13.2378,12.9911,13.2378,42056.08495847,0
+C.US,D,19790502,000000,13.1584,13.1584,12.9911,12.9911,57714.363523493,0
+C.US,D,19790503,000000,12.9911,13.0773,12.9911,12.9911,15372.245292697,0
+C.US,D,19790504,000000,12.9911,13.0773,12.9098,12.9098,152837.79287756,0
+C.US,D,19790507,000000,12.8285,12.8285,12.5799,12.5799,31611.784328983,0
+C.US,D,19790508,000000,12.5799,12.6622,12.4958,12.6622,22336.133926424,0
+C.US,D,19790509,000000,12.6622,12.6622,12.5799,12.6622,27845.339060895,0
+C.US,D,19790510,000000,12.6622,12.8285,12.6622,12.6622,43506.682268122,0
+C.US,D,19790511,000000,12.6622,12.6622,12.6622,12.6622,32191.001705442,0
+C.US,D,19790514,000000,12.6622,12.7434,12.5799,12.6622,27845.339060895,0
+C.US,D,19790515,000000,12.6622,12.6622,12.6622,12.6622,22625.231840953,0
+C.US,D,19790516,000000,12.6622,12.6622,12.5799,12.5799,33062.381638634,0
+C.US,D,19790517,000000,12.5799,12.6622,12.4135,12.4135,62352.188724772,0
+C.US,D,19790518,000000,12.4958,12.5799,12.4958,12.4958,27553.176504163,0
+C.US,D,19790521,000000,12.4958,12.5799,12.4135,12.5799,22336.133926424,0
+C.US,D,19790522,000000,12.5799,12.6622,12.4958,12.6622,20878.385784965,0
+C.US,D,19790523,000000,12.6622,12.9098,12.6622,12.8285,27553.176504163,0
+C.US,D,19790524,000000,12.8285,12.9911,12.8285,12.9911,55974.668299314,0
+C.US,D,19790525,000000,12.9911,12.9911,12.7434,12.9098,20300.189955907,0
+C.US,D,19790529,000000,12.9098,12.9911,12.8285,12.9098,56555.928770575,0
+C.US,D,19790530,000000,12.9098,12.9098,12.8285,12.8285,19139.712108185,0
+C.US,D,19790531,000000,12.8285,12.9098,12.7434,12.8285,100350.68740583,0
+C.US,D,19790601,000000,12.8285,12.8285,12.7434,12.7434,40603.444554017,0
+C.US,D,19790604,000000,12.7434,12.8285,12.6622,12.8285,28422.513342552,0
+C.US,D,19790605,000000,12.8285,12.8285,12.7434,12.7434,19139.712108185,0
+C.US,D,19790606,000000,12.7434,12.9098,12.7434,12.8285,29580.94809547,0
+C.US,D,19790607,000000,12.8285,12.9098,12.8285,12.8285,23493.547131941,0
+C.US,D,19790608,000000,12.8285,12.9098,12.7434,12.8285,38571.586773104,0
+C.US,D,19790611,000000,12.8285,12.8285,12.7434,12.7434,20590.309417837,0
+C.US,D,19790612,000000,12.7434,12.9098,12.7434,12.8285,22043.971369692,0
+C.US,D,19790613,000000,12.8285,12.9098,12.7434,12.7434,28422.513342552,0
+C.US,D,19790614,000000,12.7434,12.8285,12.6622,12.7434,22625.231840953,0
+C.US,D,19790615,000000,12.7434,12.8285,12.7434,12.7434,21462.71089843,0
+C.US,D,19790618,000000,12.7434,12.8285,12.7434,12.8285,20300.189955907,0
+C.US,D,19790619,000000,12.8285,12.8285,12.7434,12.7434,20011.092041378,0
+C.US,D,19790620,000000,12.7434,12.8285,12.7434,12.8285,14793.027916238,0
+C.US,D,19790621,000000,12.8285,12.9098,12.7434,12.9098,16244.646773291,0
+C.US,D,19790622,000000,12.9098,12.9911,12.8285,12.9911,51331.735361029,0
+C.US,D,19790625,000000,12.9911,12.9911,12.9098,12.9911,28133.415428023,0
+C.US,D,19790626,000000,12.9911,13.0773,12.9098,12.9098,31030.52385772,0
+C.US,D,19790627,000000,12.9098,12.9911,12.9098,12.9911,19430.853117517,0
+C.US,D,19790628,000000,13.0773,13.4071,13.0773,13.1584,59743.156662203,0
+C.US,D,19790629,000000,13.1584,13.1584,13.0773,13.0773,29295.936370546,0
+C.US,D,19790702,000000,13.0773,13.1584,13.0773,13.0773,23781.62349907,0
+C.US,D,19790703,000000,13.0773,13.4071,13.0773,13.2378,62352.188724772,0
+C.US,D,19790705,000000,13.2378,13.4071,13.1584,13.3249,27265.100137035,0
+C.US,D,19790706,000000,13.3249,13.4071,13.2378,13.4071,49308.049959325,0
+C.US,D,19790709,000000,13.4071,13.8193,13.4071,13.8193,73667.869287453,0
+C.US,D,19790710,000000,13.8193,13.8193,13.737,13.737,34510.935853483,0
+C.US,D,19790711,000000,13.737,13.8193,13.737,13.737,35092.196324744,0
+C.US,D,19790712,000000,13.737,13.737,13.737,13.737,28714.675899285,0
+C.US,D,19790713,000000,13.737,13.737,13.6568,13.737,41177.55419347,0
+C.US,D,19790716,000000,13.737,13.737,13.4884,13.6568,39735.129263028,0
+C.US,D,19790717,000000,13.6568,13.6568,13.5725,13.5725,25519.275628448,0
+C.US,D,19790718,000000,13.5725,13.737,13.5725,13.5725,64386.089600488,0
+C.US,D,19790719,000000,13.4884,13.4884,13.1584,13.2378,28714.675899285,0
+C.US,D,19790720,000000,13.2378,13.3249,12.9911,12.9911,13050.268049854,0
+C.US,D,19790723,000000,12.9098,12.9098,12.8285,12.8285,37408.04428318,0
+C.US,D,19790724,000000,12.8285,12.9098,12.7434,12.8285,30742.447490593,0
+C.US,D,19790725,000000,12.8285,12.9911,12.8285,12.9098,23781.62349907,0
+C.US,D,19790726,000000,12.9911,13.0773,12.9911,12.9911,14501.886906906,0
+C.US,D,19790727,000000,12.9911,13.0773,12.9098,12.9911,12181.952758867,0
+C.US,D,19790730,000000,12.9911,13.0773,12.9911,12.9911,19715.864842442,0
+C.US,D,19790731,000000,12.9911,12.9911,12.9098,12.9911,22043.971369692,0
+C.US,D,19790801,000000,12.9911,13.0773,12.9911,12.9911,56844.005137704,0
+C.US,D,19790802,000000,12.9911,13.0773,12.9098,12.9911,22625.231840953,0
+C.US,D,19790803,000000,12.9911,13.0773,12.9098,12.9911,57137.189241837,0
+C.US,D,19790806,000000,12.9911,13.0773,12.8285,12.9911,78013.531931999,0
+C.US,D,19790807,000000,12.9911,13.1584,12.9911,13.1584,68154.577963377,0
+C.US,D,19790808,000000,13.1584,13.3249,12.9911,13.1584,63228.676394971,0
+C.US,D,19790809,000000,13.1584,13.2378,12.9911,13.0773,24359.819328127,0
+C.US,D,19790810,000000,13.0773,13.0773,12.9911,13.0773,37706.33612432,0
+C.US,D,19790813,000000,13.0773,13.0773,12.9911,13.0773,39153.868791767,0
+C.US,D,19790814,000000,13.0773,13.0773,12.9911,12.9911,47856.431102273,0
+C.US,D,19790815,000000,12.9911,13.0773,12.9911,13.0773,48436.670026134,0
+C.US,D,19790816,000000,13.1584,13.4071,13.1584,13.4071,69608.239915232,0
+C.US,D,19790817,000000,13.4071,13.4884,13.3249,13.4071,63228.676394971,0
+C.US,D,19790820,000000,13.4071,13.4884,13.4071,13.4884,32773.283724105,0
+C.US,D,19790821,000000,13.4884,13.4884,13.4071,13.4884,27845.339060895,0
+C.US,D,19790822,000000,13.4884,13.4884,13.4071,13.4071,16532.723140419,0
+C.US,D,19790823,000000,13.4071,13.4884,13.3249,13.4071,47274.14908361,0
+C.US,D,19790824,000000,13.4071,13.4884,13.1584,13.1584,35092.196324744,0
+C.US,D,19790827,000000,13.1584,13.2378,13.1584,13.1584,20878.385784965,0
+C.US,D,19790828,000000,13.1584,13.4071,13.1584,13.2378,35672.435248604,0
+C.US,D,19790829,000000,13.2378,13.4071,13.2378,13.4071,47564.26854554,0
+C.US,D,19790830,000000,13.4071,13.4071,13.1584,13.1584,59743.156662203,0
+C.US,D,19790831,000000,13.1584,13.3249,13.1584,13.3249,18560.494731726,0
+C.US,D,19790904,000000,13.3249,13.3249,13.1584,13.3249,149656.69427035,0
+C.US,D,19790905,000000,13.3249,13.3249,13.1584,13.1584,54525.092537064,0
+C.US,D,19790906,000000,13.1584,13.3249,13.1584,13.2378,20300.189955907,0
+C.US,D,19790907,000000,13.2378,13.4071,13.2378,13.4071,55397.494017656,0
+C.US,D,19790910,000000,13.3249,13.3249,13.1584,13.3249,57137.189241837,0
+C.US,D,19790911,000000,13.3249,13.4071,13.1584,13.1584,42056.08495847,0
+C.US,D,19790912,000000,13.1584,13.3249,13.1584,13.1584,65830.557625732,0
+C.US,D,19790913,000000,13.2378,13.4071,13.2378,13.2378,19430.853117517,0
+C.US,D,19790914,000000,13.2378,13.3249,13.0773,13.2378,92808.60294304,0
+C.US,D,19790917,000000,13.2378,13.3249,13.0773,13.1584,48436.670026134,0
+C.US,D,19790918,000000,13.1584,13.1584,12.9911,13.0773,125005.73393288,0
+C.US,D,19790919,000000,13.0773,13.0773,12.9098,12.9911,18847.549551453,0
+C.US,D,19790920,000000,12.9911,13.1584,12.9911,13.1584,118619.01958082,0
+C.US,D,19790921,000000,13.1584,13.2378,12.9911,13.2378,59743.156662203,0
+C.US,D,19790924,000000,13.2378,13.2378,13.0773,13.0773,14793.027916238,0
+C.US,D,19790925,000000,13.0773,13.2378,13.0773,13.0773,106438.08836936,0
+C.US,D,19790926,000000,13.0773,13.1584,13.0773,13.1584,74538.227673243,0
+C.US,D,19790927,000000,13.1584,13.1584,13.0773,13.0773,73667.869287453,0
+C.US,D,19790928,000000,13.0773,13.1584,13.0773,13.0773,64676.209062418,0
+C.US,D,19791001,000000,13.0773,13.1584,13.0773,13.0773,69608.239915232,0
+C.US,D,19791002,000000,13.0773,13.0773,12.9911,12.9911,13336.30132218,0
+C.US,D,19791003,000000,12.9911,13.0773,12.8285,12.8285,39153.868791767,0
+C.US,D,19791004,000000,12.8285,13.0773,12.8285,13.0773,29580.94809547,0
+C.US,D,19791005,000000,13.0773,13.0773,12.8285,12.8285,35672.435248604,0
+C.US,D,19791008,000000,12.8285,12.9098,12.7434,12.7434,23493.547131941,0
+C.US,D,19791009,000000,12.7434,12.8285,12.5799,12.5799,35092.196324744,0
+C.US,D,19791010,000000,12.4958,12.4958,11.9994,11.9994,48436.670026134,0
+C.US,D,19791011,000000,12.0817,12.3293,12.0817,12.1649,27265.100137035,0
+C.US,D,19791012,000000,12.1649,12.3293,12.1649,12.2461,27265.100137035,0
+C.US,D,19791015,000000,12.1649,12.1649,11.9994,11.9994,39735.129263028,0
+C.US,D,19791016,000000,11.9994,12.0817,11.8331,11.8331,26681.796570971,0
+C.US,D,19791017,000000,11.8331,11.9994,11.8331,11.8331,29871.067557401,0
+C.US,D,19791018,000000,11.8331,11.9143,11.8331,11.8331,43214.519711389,0
+C.US,D,19791019,000000,11.8331,11.9143,11.8331,11.9143,23781.62349907,0
+C.US,D,19791022,000000,11.8331,11.8331,11.5022,11.5853,44952.171840767,0
+C.US,D,19791023,000000,11.6656,11.8331,11.6656,11.8331,49308.049959325,0
+C.US,D,19791024,000000,11.8331,11.9143,11.7488,11.7488,24943.122894191,0
+C.US,D,19791025,000000,11.7488,11.8331,11.7488,11.7488,38284.531953377,0
+C.US,D,19791026,000000,11.7488,11.8331,11.7488,11.8331,33644.663657297,0
+C.US,D,19791029,000000,11.8331,11.9143,11.8331,11.8331,17980.255807866,0
+C.US,D,19791030,000000,11.8331,11.9143,11.7488,11.8331,35092.196324744,0
+C.US,D,19791031,000000,11.8331,11.9143,11.8331,11.9143,29004.795361215,0
+C.US,D,19791101,000000,11.9143,11.9994,11.9143,11.9143,21176.677626104,0
+C.US,D,19791102,000000,11.9143,11.9994,11.9143,11.9143,40603.444554017,0
+C.US,D,19791105,000000,11.9143,11.9994,11.8331,11.8331,26391.67710904,0
+C.US,D,19791106,000000,11.8331,11.9143,11.7488,11.7488,29004.795361215,0
+C.US,D,19791107,000000,11.7488,11.8331,11.6656,11.7488,27265.100137035,0
+C.US,D,19791108,000000,11.7488,11.8331,11.6656,11.7488,18560.494731726,0
+C.US,D,19791109,000000,11.7488,11.8331,11.7488,11.8331,21462.71089843,0
+C.US,D,19791112,000000,11.8331,11.9143,11.7488,11.7488,25232.220808721,0
+C.US,D,19791113,000000,11.7488,11.9143,11.7488,11.7488,44085.899644581,0
+C.US,D,19791114,000000,11.7488,11.8331,11.7488,11.7488,19139.712108185,0
+C.US,D,19791115,000000,11.7488,11.8331,11.6656,11.7488,18271.396817197,0
+C.US,D,19791116,000000,11.7488,11.8331,11.6656,11.7488,31905.989980517,0
+C.US,D,19791119,000000,11.7488,11.7488,11.5853,11.6656,52203.115294221,0
+C.US,D,19791120,000000,11.6656,11.7488,11.5853,11.7488,40313.325092087,0
+C.US,D,19791121,000000,11.6656,11.6656,11.3357,11.4199,32773.283724105,0
+C.US,D,19791123,000000,11.4199,11.5853,11.4199,11.4199,50174.322155511,0
+C.US,D,19791126,000000,11.4199,11.7488,11.4199,11.7488,45821.508679156,0
+C.US,D,19791127,000000,11.8331,11.9994,11.8331,11.9143,82369.410050558,0
+C.US,D,19791128,000000,11.9143,12.0817,11.8331,11.9994,34510.935853483,0
+C.US,D,19791129,000000,11.9994,12.0817,11.9143,12.0817,42924.400249459,0
+C.US,D,19791130,000000,11.9994,11.9994,11.7488,11.7488,32773.283724105,0
+C.US,D,19791203,000000,11.7488,11.7488,11.5022,11.6656,50464.441617441,0
+C.US,D,19791204,000000,11.6656,11.7488,11.6656,11.6656,21176.677626104,0
+C.US,D,19791205,000000,11.6656,12.0817,11.5853,11.5853,51625.941012563,0
+C.US,D,19791206,000000,11.5853,11.6656,11.5022,11.5853,22625.231840953,0
+C.US,D,19791207,000000,11.5853,11.7488,11.5022,11.5022,22043.971369692,0
+C.US,D,19791210,000000,11.5022,11.5853,11.5022,11.5853,45246.377492302,0
+C.US,D,19791211,000000,11.5853,11.6656,11.5022,11.6656,41765.96549654,0
+C.US,D,19791212,000000,11.6656,11.6656,11.5853,11.5853,37996.455586249,0
+C.US,D,19791213,000000,11.5853,11.6656,11.5022,11.5853,70182.349554686,0
+C.US,D,19791214,000000,11.5853,11.6656,11.5853,11.5853,46690.845517546,0
+C.US,D,19791217,000000,11.6656,11.7488,11.6656,11.6656,56262.744666441,0
+C.US,D,19791218,000000,11.6656,11.7488,11.6656,11.6656,33351.479553162,0
+C.US,D,19791219,000000,11.6656,11.9143,11.6656,11.8331,138056.00198274,0
+C.US,D,19791220,000000,11.8331,11.9143,11.7488,11.8331,57427.308703767,0
+C.US,D,19791221,000000,11.9143,12.2461,11.9143,11.9143,70473.490564017,0
+C.US,D,19791224,000000,11.9143,11.9994,11.6656,11.7488,31030.52385772,0
+C.US,D,19791226,000000,11.7488,11.9143,11.7488,11.8331,20590.309417837,0
+C.US,D,19791227,000000,11.8331,11.9143,11.8331,11.9143,18847.549551453,0
+C.US,D,19791228,000000,11.9143,12.0817,11.9143,11.9994,42056.08495847,0
+C.US,D,19791231,000000,11.9994,12.0817,11.8331,11.9994,25811.43818518,0
+C.US,D,19800102,000000,11.9994,12.0817,11.7488,11.7488,123837.08370596,0
+C.US,D,19800103,000000,11.7488,12.0817,11.6656,11.9994,120364.8440894,0
+C.US,D,19800104,000000,11.9994,11.9994,11.8331,11.8331,39445.009801099,0
+C.US,D,19800107,000000,11.8331,12.0817,11.8331,11.9994,23200.363027808,0
+C.US,D,19800108,000000,11.9994,12.1649,11.9994,12.1649,33351.479553162,0
+C.US,D,19800109,000000,12.1649,12.2461,12.0817,12.1649,22625.231840953,0
+C.US,D,19800110,000000,12.1649,12.1649,12.0817,12.1649,27845.339060895,0
+C.US,D,19800111,000000,12.1649,12.2461,12.1649,12.1649,31905.989980517,0
+C.US,D,19800114,000000,12.1649,12.2461,11.9143,11.9143,31030.52385772,0
+C.US,D,19800115,000000,11.9143,12.0817,11.7488,11.9994,79177.074421923,0
+C.US,D,19800116,000000,11.9994,12.2461,11.9994,11.9994,55974.668299314,0
+C.US,D,19800117,000000,11.9994,12.2461,11.9994,12.0817,35672.435248604,0
+C.US,D,19800118,000000,12.0817,12.1649,11.9994,12.0817,33351.479553162,0
+C.US,D,19800121,000000,12.0817,12.2461,11.9994,12.0817,23200.363027808,0
+C.US,D,19800122,000000,12.0817,12.1649,11.9994,11.9994,22916.372850285,0
+C.US,D,19800123,000000,11.9994,12.0817,11.9143,11.9994,25519.275628448,0
+C.US,D,19800124,000000,11.9994,12.1649,11.9143,12.0817,43796.801730052,0
+C.US,D,19800125,000000,12.0817,12.0817,11.9143,11.9994,22916.372850285,0
+C.US,D,19800128,000000,11.9994,11.9994,11.8331,11.8331,35382.315786674,0
+C.US,D,19800129,000000,11.8331,11.9143,11.8331,11.8331,24647.895695255,0
+C.US,D,19800130,000000,11.8331,11.9143,11.7488,11.8331,33062.381638634,0
+C.US,D,19800131,000000,11.8331,11.9143,11.6656,11.7488,40603.444554017,0
+C.US,D,19800201,000000,11.7488,11.8331,11.7488,11.7488,27553.176504163,0
+C.US,D,19800204,000000,11.7488,11.7488,11.7488,11.7488,134568.43915518,0
+C.US,D,19800205,000000,11.6656,11.6656,11.5853,11.5853,155454.99731935,0
+C.US,D,19800206,000000,11.5853,11.6656,11.4199,11.4199,78013.531931999,0
+C.US,D,19800207,000000,11.4199,11.4199,11.0048,11.0871,49884.202693581,0
+C.US,D,19800208,000000,11.0871,11.1742,11.0048,11.1742,94837.396081749,0
+C.US,D,19800211,000000,11.1742,11.2535,10.9246,11.0048,180977.33758999,0
+C.US,D,19800212,000000,11.0048,11.1742,11.0048,11.1742,409803.95545046,0
+C.US,D,19800213,000000,11.1742,11.2535,11.0871,11.1742,365433.04408095,0
+C.US,D,19800214,000000,11.1742,11.1742,11.0048,11.0871,85850.84359372,0
+C.US,D,19800215,000000,11.0871,11.0871,10.7582,10.9246,160387.02817217,0
+C.US,D,19800219,000000,10.8385,10.8385,10.7582,10.8385,158351.08420165,0
+C.US,D,19800220,000000,10.8385,11.0048,10.7582,11.0048,65546.567448209,0
+C.US,D,19800221,000000,11.0048,11.0048,10.7582,10.8385,291765.17479351,0
+C.US,D,19800222,000000,10.8385,10.9246,10.7582,10.7582,31611.784328983,0
+C.US,D,19800225,000000,10.7582,10.8385,10.7582,10.7582,41765.96549654,0
+C.US,D,19800226,000000,10.7582,10.8385,10.5927,10.5927,550467.96794838,0
+C.US,D,19800227,000000,10.5927,10.674,10.5927,10.674,38571.586773104,0
+C.US,D,19800228,000000,10.674,10.674,10.4254,10.5096,113399.93390828,0
+C.US,D,19800229,000000,10.5096,10.5927,10.4254,10.4254,274941.31064375,0
+C.US,D,19800303,000000,10.4254,10.674,10.4254,10.4254,49015.887402593,0
+C.US,D,19800304,000000,10.4254,10.5096,10.4254,10.4254,31905.989980517,0
+C.US,D,19800305,000000,10.4254,10.5096,10.2638,10.4254,51040.594351698,0
+C.US,D,19800306,000000,10.4254,10.4254,10.2638,10.2638,59743.156662203,0
+C.US,D,19800307,000000,10.2638,10.4254,10.2638,10.2638,43506.682268122,0
+C.US,D,19800310,000000,10.2638,10.3441,10.0132,10.0955,48436.670026134,0
+C.US,D,19800311,000000,10.0955,10.3441,10.0955,10.0955,71637.033053941,0
+C.US,D,19800312,000000,10.0955,10.1787,9.92999,10.0132,33062.381638634,0
+C.US,D,19800313,000000,10.0132,10.0955,9.92999,9.92999,34510.935853483,0
+C.US,D,19800314,000000,9.92999,10.0132,9.76754,9.92999,188516.35741058,0
+C.US,D,19800317,000000,9.92999,9.92999,9.76754,9.92999,72794.446259459,0
+C.US,D,19800318,000000,9.84683,9.84683,9.59916,9.68139,44665.117021041,0
+C.US,D,19800319,000000,9.68139,9.84683,9.59916,9.59916,55682.505742581,0
+C.US,D,19800320,000000,9.59916,9.68139,9.43373,9.43373,37408.04428318,0
+C.US,D,19800321,000000,9.52085,9.76754,9.52085,9.68139,33351.479553162,0
+C.US,D,19800324,000000,9.68139,9.84683,9.35052,9.52085,120940.99682366,0
+C.US,D,19800325,000000,9.43373,9.43373,9.26977,9.35052,45534.45385943,0
+C.US,D,19800326,000000,9.35052,9.43373,9.35052,9.43373,25811.43818518,0
+C.US,D,19800327,000000,9.43373,9.43373,9.18567,9.26977,37408.04428318,0
+C.US,D,19800328,000000,9.26977,9.52085,9.18567,9.52085,42056.08495847,0
+C.US,D,19800331,000000,9.68139,10.0132,9.68139,9.76754,66711.131485535,0
+C.US,D,19800401,000000,9.76754,9.84683,9.52085,9.52085,27845.339060895,0
+C.US,D,19800402,000000,9.52085,9.76754,9.52085,9.68139,58292.559352552,0
+C.US,D,19800403,000000,9.76754,10.1787,9.76754,10.0955,24647.895695255,0
+C.US,D,19800407,000000,10.0955,10.0955,9.92999,10.0955,22336.133926424,0
+C.US,D,19800408,000000,10.0955,10.0955,9.92999,10.0955,31611.784328983,0
+C.US,D,19800409,000000,10.0955,10.0955,9.92999,10.0132,37408.04428318,0
+C.US,D,19800410,000000,10.0132,10.1787,10.0132,10.0132,21176.677626104,0
+C.US,D,19800411,000000,10.0132,10.0955,9.92999,10.0132,66998.186305261,0
+C.US,D,19800414,000000,10.0132,10.0132,9.76754,9.76754,193155.20415926,0
+C.US,D,19800415,000000,9.76754,9.92999,9.76754,9.76754,18847.549551453,0
+C.US,D,19800416,000000,9.76754,9.92999,9.68139,9.76754,73376.728278121,0
+C.US,D,19800417,000000,9.76754,9.76754,9.59916,9.68139,44376.019106511,0
+C.US,D,19800418,000000,9.68139,9.76754,9.52085,9.52085,44085.899644581,0
+C.US,D,19800421,000000,9.52085,9.68139,9.52085,9.68139,33062.381638634,0
+C.US,D,19800422,000000,9.68139,9.84683,9.68139,9.84683,46690.845517546,0
+C.US,D,19800423,000000,9.84683,9.84683,9.68139,9.68139,36253.695719866,0
+C.US,D,19800424,000000,9.68139,9.84683,9.59916,9.76754,27845.339060895,0
+C.US,D,19800425,000000,9.76754,9.92999,9.68139,9.76754,22916.372850285,0
+C.US,D,19800428,000000,9.76754,9.92999,9.76754,9.76754,30450.28493386,0
+C.US,D,19800429,000000,9.76754,10.0132,9.76754,9.92999,35961.533163134,0
+C.US,D,19800430,000000,9.92999,10.1787,9.92999,10.1787,49015.887402593,0
+C.US,D,19800501,000000,10.1787,10.2638,9.92999,9.92999,36253.695719866,0
+C.US,D,19800502,000000,9.92999,10.1787,9.92999,10.0132,55682.505742581,0
+C.US,D,19800505,000000,10.0132,10.3441,10.0132,10.3441,38284.531953377,0
+C.US,D,19800506,000000,10.3441,10.4254,10.2638,10.3441,55106.353008326,0
+C.US,D,19800507,000000,10.3441,10.4254,10.2638,10.3441,34223.881033756,0
+C.US,D,19800508,000000,10.3441,10.5096,10.2638,10.3441,110787.8372035,0
+C.US,D,19800509,000000,10.3441,10.4254,10.2638,10.3441,43796.801730052,0
+C.US,D,19800512,000000,10.3441,10.3441,10.2638,10.3441,37996.455586249,0
+C.US,D,19800513,000000,10.3441,10.4254,10.3441,10.3441,42056.08495847,0
+C.US,D,19800514,000000,10.3441,10.4254,10.2638,10.2638,39445.009801099,0
+C.US,D,19800515,000000,10.2638,10.4254,10.2638,10.3441,30161.187019332,0
+C.US,D,19800516,000000,10.3441,10.5096,10.3441,10.4254,41177.55419347,0
+C.US,D,19800519,000000,10.4254,10.5096,10.4254,10.4254,28133.415428023,0
+C.US,D,19800520,000000,10.4254,10.5927,10.4254,10.4254,33351.479553162,0
+C.US,D,19800521,000000,10.4254,10.674,10.4254,10.5096,35092.196324744,0
+C.US,D,19800522,000000,10.5927,10.7582,10.5927,10.674,32191.001705442,0
+C.US,D,19800523,000000,10.674,10.8385,10.5096,10.674,62066.155452447,0
+C.US,D,19800527,000000,10.674,10.674,10.5927,10.674,71637.033053941,0
+C.US,D,19800528,000000,10.674,10.674,10.5096,10.674,46402.769150419,0
+C.US,D,19800529,000000,10.674,10.7582,10.5927,10.674,35961.533163134,0
+C.US,D,19800530,000000,10.674,10.674,10.5096,10.674,35961.533163134,0
+C.US,D,19800602,000000,10.674,10.674,10.4254,10.4254,40603.444554017,0
+C.US,D,19800603,000000,10.4254,10.674,10.4254,10.5927,24359.819328127,0
+C.US,D,19800604,000000,10.5927,10.7582,10.5096,10.5927,45246.377492302,0
+C.US,D,19800605,000000,10.674,10.7582,10.674,10.674,68734.816887238,0
+C.US,D,19800606,000000,10.674,10.7582,10.5927,10.674,40020.140987953,0
+C.US,D,19800609,000000,10.674,10.7582,10.4254,10.5096,50174.322155511,0
+C.US,D,19800610,000000,10.5096,10.7582,10.5096,10.7582,51915.038927093,0
+C.US,D,19800611,000000,10.7582,10.7582,10.5927,10.674,66711.131485535,0
+C.US,D,19800612,000000,10.674,10.7582,10.5927,10.5927,52786.418860285,0
+C.US,D,19800613,000000,10.674,10.9246,10.674,10.8385,53946.896708005,0
+C.US,D,19800616,000000,10.8385,10.9246,10.8385,10.9246,47274.14908361,0
+C.US,D,19800617,000000,11.0048,11.2535,11.0048,11.0871,36253.695719866,0
+C.US,D,19800618,000000,11.0871,11.2535,11.0871,11.0871,44665.117021041,0
+C.US,D,19800619,000000,11.0871,11.1742,11.0871,11.0871,24647.895695255,0
+C.US,D,19800620,000000,11.0871,11.1742,11.0048,11.0048,50755.582626772,0
+C.US,D,19800623,000000,11.0048,11.3357,11.0048,11.3357,56555.928770575,0
+C.US,D,19800624,000000,11.4199,11.6656,11.4199,11.6656,38571.586773104,0
+C.US,D,19800625,000000,11.6656,11.6656,11.5853,11.6656,35092.196324744,0
+C.US,D,19800626,000000,11.6656,11.6656,11.4199,11.4199,40603.444554017,0
+C.US,D,19800627,000000,11.4199,11.5022,11.4199,11.5022,36253.695719866,0
+C.US,D,19800630,000000,11.5022,11.5853,11.2535,11.3357,45534.45385943,0
+C.US,D,19800701,000000,11.2535,11.2535,11.0871,11.1742,36832.913096325,0
+C.US,D,19800702,000000,11.1742,11.1742,10.9246,11.0048,47274.14908361,0
+C.US,D,19800703,000000,11.0048,11.1742,10.9246,11.1742,33644.663657297,0
+C.US,D,19800707,000000,11.2535,11.4199,11.2535,11.4199,43214.519711389,0
+C.US,D,19800708,000000,11.4199,11.5022,11.3357,11.3357,30742.447490593,0
+C.US,D,19800709,000000,11.3357,11.5022,11.1742,11.3357,44665.117021041,0
+C.US,D,19800710,000000,11.3357,11.4199,11.1742,11.2535,35092.196324744,0
+C.US,D,19800711,000000,11.2535,11.3357,11.1742,11.2535,26681.796570971,0
+C.US,D,19800714,000000,11.2535,11.2535,10.7582,10.8385,46981.986526878,0
+C.US,D,19800715,000000,10.8385,10.9246,10.674,10.674,47856.431102273,0
+C.US,D,19800716,000000,10.674,10.8385,10.5096,10.5927,50755.582626772,0
+C.US,D,19800717,000000,10.5927,10.674,10.4254,10.5096,36253.695719866,0
+C.US,D,19800718,000000,10.5096,10.674,10.5096,10.674,41475.84603461,0
+C.US,D,19800721,000000,10.674,10.9246,10.674,10.8385,42345.182873,0
+C.US,D,19800722,000000,10.8385,10.8385,10.674,10.674,96576.069758528,0
+C.US,D,19800723,000000,10.674,10.7582,10.674,10.674,61484.894981185,0
+C.US,D,19800724,000000,10.674,10.674,10.5096,10.674,62352.188724772,0
+C.US,D,19800725,000000,10.5927,10.5927,10.4254,10.5927,34510.935853483,0
+C.US,D,19800728,000000,10.5927,10.7582,10.5927,10.674,63807.89377143,0
+C.US,D,19800729,000000,10.674,10.7582,10.674,10.7582,48724.746393261,0
+C.US,D,19800730,000000,10.7582,10.8385,10.674,10.7582,62642.308186703,0
+C.US,D,19800731,000000,10.7582,10.8385,10.0955,10.7582,44376.019106511,0
+C.US,D,19800801,000000,10.7582,10.8385,10.674,10.7582,43214.519711389,0
+C.US,D,19800804,000000,10.7582,10.7582,10.674,10.7582,50464.441617441,0
+C.US,D,19800805,000000,10.7582,10.7582,10.674,10.7582,35672.435248604,0
+C.US,D,19800806,000000,10.7582,11.0871,10.7582,11.0871,64386.089600488,0
+C.US,D,19800807,000000,11.2535,11.5853,11.2535,11.5853,71057.815677482,0
+C.US,D,19800808,000000,11.5853,11.5853,11.3357,11.3357,66415.904286598,0
+C.US,D,19800811,000000,11.3357,11.6656,11.2535,11.2535,58007.547627628,0
+C.US,D,19800812,000000,11.2535,11.2535,10.8385,11.0048,514504.39169043,0
+C.US,D,19800813,000000,11.0048,11.0871,10.9246,11.0048,345713.09304891,0
+C.US,D,19800814,000000,11.0048,11.0048,10.8385,10.8385,59743.156662203,0
+C.US,D,19800815,000000,10.8385,10.9246,10.8385,10.9246,80623.585541971,0
+C.US,D,19800818,000000,10.9246,10.9246,10.7582,10.8385,38863.749329837,0
+C.US,D,19800819,000000,10.8385,10.9246,10.7582,10.9246,41177.55419347,0
+C.US,D,19800820,000000,10.9246,10.9246,10.7582,10.7582,35672.435248604,0
+C.US,D,19800821,000000,10.7582,10.9246,10.7582,10.9246,28133.415428023,0
+C.US,D,19800822,000000,10.9246,11.0048,10.8385,10.9246,44085.899644581,0
+C.US,D,19800825,000000,10.9246,10.9246,10.7582,10.7582,42056.08495847,0
+C.US,D,19800826,000000,10.7582,10.9246,10.674,10.7582,93969.080790761,0
+C.US,D,19800827,000000,10.7582,10.8385,10.5096,10.5096,44085.899644581,0
+C.US,D,19800828,000000,10.5096,10.5927,10.4254,10.4254,44665.117021041,0
+C.US,D,19800829,000000,10.4254,10.674,10.4254,10.5927,74828.347135174,0
+C.US,D,19800902,000000,10.5927,10.7582,10.5096,10.674,43214.519711389,0
+C.US,D,19800903,000000,10.674,10.7582,10.5927,10.7582,68444.697425308,0
+C.US,D,19800904,000000,10.7582,10.9246,10.7582,10.8385,53655.755698674,0
+C.US,D,19800905,000000,10.8385,11.1742,10.8385,10.9246,52786.418860285,0
+C.US,D,19800908,000000,10.9246,11.1742,10.8385,11.1742,43214.519711389,0
+C.US,D,19800909,000000,11.1742,11.4199,11.0871,11.4199,45534.45385943,0
+C.US,D,19800910,000000,11.4199,11.5022,11.2535,11.2535,87586.452628296,0
+C.US,D,19800911,000000,11.2535,11.3357,11.1742,11.1742,31905.989980517,0
+C.US,D,19800912,000000,11.1742,11.3357,11.1742,11.1742,27553.176504163,0
+C.US,D,19800915,000000,11.1742,11.2535,11.0048,11.0871,43214.519711389,0
+C.US,D,19800916,000000,11.0871,11.1742,11.0048,11.0048,40893.564015947,0
+C.US,D,19800917,000000,11.0048,11.0871,10.9246,11.0871,33351.479553162,0
+C.US,D,19800918,000000,11.0871,11.2535,11.0048,11.0048,56555.928770575,0
+C.US,D,19800919,000000,11.0871,11.3357,11.0871,11.1742,38863.749329837,0
+C.US,D,19800922,000000,11.1742,11.2535,11.0871,11.1742,44085.899644581,0
+C.US,D,19800923,000000,11.1742,11.2535,11.0048,11.0871,82369.410050558,0
+C.US,D,19800924,000000,11.0871,11.2535,11.0871,11.2535,32191.001705442,0
+C.US,D,19800925,000000,11.2535,11.3357,11.1742,11.2535,46402.769150419,0
+C.US,D,19800926,000000,11.2535,11.2535,10.7582,10.7582,67286.262672389,0
+C.US,D,19800929,000000,10.7582,10.7582,10.5096,10.674,40603.444554017,0
+C.US,D,19800930,000000,10.674,10.674,10.5096,10.5096,48145.529016802,0
+C.US,D,19801001,000000,10.5096,10.674,10.4254,10.674,48436.670026134,0
+C.US,D,19801002,000000,10.674,11.0048,10.5927,11.0048,40603.444554017,0
+C.US,D,19801003,000000,11.0048,11.0871,10.9246,11.0871,54525.092537064,0
+C.US,D,19801006,000000,11.0871,11.2535,11.0048,11.1742,38571.586773104,0
+C.US,D,19801007,000000,11.1742,11.2535,11.0871,11.1742,40893.564015947,0
+C.US,D,19801008,000000,11.1742,11.2535,11.0871,11.2535,31030.52385772,0
+C.US,D,19801009,000000,11.2535,11.4199,11.1742,11.4199,41177.55419347,0
+C.US,D,19801010,000000,11.4199,11.5022,11.0048,11.2535,57137.189241837,0
+C.US,D,19801013,000000,11.2535,11.2535,11.0871,11.1742,57427.308703767,0
+C.US,D,19801014,000000,11.1742,11.3357,11.0871,11.0871,66711.131485535,0
+C.US,D,19801015,000000,11.0871,11.2535,11.0871,11.2535,27845.339060895,0
+C.US,D,19801016,000000,11.2535,11.3357,11.1742,11.2535,60616.579690197,0
+C.US,D,19801017,000000,11.2535,11.3357,11.0048,11.0048,65254.404891476,0
+C.US,D,19801020,000000,10.7582,10.7582,10.5096,10.5096,31611.784328983,0
+C.US,D,19801021,000000,10.5096,10.7582,10.5096,10.5096,69021.871706964,0
+C.US,D,19801022,000000,10.5096,10.674,10.5096,10.5096,41765.96549654,0
+C.US,D,19801023,000000,10.5096,10.5927,10.4254,10.4254,56262.744666441,0
+C.US,D,19801024,000000,10.4254,10.5096,10.4254,10.4254,46690.845517546,0
+C.US,D,19801027,000000,10.4254,10.5096,10.3441,10.3441,60036.340766337,0
+C.US,D,19801028,000000,10.3441,10.3441,10.2638,10.2638,59452.015652871,0
+C.US,D,19801029,000000,10.2638,10.3441,10.2638,10.3441,35672.435248604,0
+C.US,D,19801030,000000,10.3441,10.3441,10.2638,10.2638,32484.185809575,0
+C.US,D,19801031,000000,10.2638,10.4254,10.2638,10.3441,53072.45213261,0
+C.US,D,19801103,000000,10.3441,10.5096,10.3441,10.3441,36832.913096325,0
+C.US,D,19801105,000000,10.3441,10.5096,10.2638,10.2638,46114.692783291,0
+C.US,D,19801106,000000,10.2638,10.3441,10.2638,10.2638,54234.973075133,0
+C.US,D,19801107,000000,10.2638,10.4254,10.1787,10.2638,59743.156662203,0
+C.US,D,19801110,000000,10.2638,10.2638,10.0955,10.1787,96864.146125656,0
+C.US,D,19801111,000000,10.1787,10.3441,10.1787,10.1787,122968.76841497,0
+C.US,D,19801112,000000,10.1787,10.3441,10.1787,10.2638,33644.663657297,0
+C.US,D,19801113,000000,10.2638,10.5927,10.1787,10.1787,64386.089600488,0
+C.US,D,19801114,000000,10.1787,10.2638,10.0132,10.0132,633994.79120445,0
+C.US,D,19801117,000000,10.0132,10.2638,10.0132,10.1787,59452.015652871,0
+C.US,D,19801118,000000,10.1787,10.3441,10.1787,10.1787,46981.986526878,0
+C.US,D,19801119,000000,10.1787,10.1787,10.0955,10.0955,58582.678814482,0
+C.US,D,19801120,000000,10.0955,10.1787,10.0955,10.1787,53655.755698674,0
+C.US,D,19801121,000000,10.1787,10.3441,10.0955,10.0955,37706.33612432,0
+C.US,D,19801124,000000,10.0955,10.0955,9.92999,9.92999,62934.470743435,0
+C.US,D,19801125,000000,9.92999,10.0132,9.84683,9.92999,91360.048728191,0
+C.US,D,19801126,000000,9.92999,10.0132,9.92999,10.0132,73956.967201982,0
+C.US,D,19801128,000000,10.0132,10.0132,9.76754,9.92999,32191.001705442,0
+C.US,D,19801201,000000,9.92999,9.92999,9.76754,9.76754,61776.035990517,0
+C.US,D,19801202,000000,9.76754,9.84683,9.68139,9.76754,53072.45213261,0
+C.US,D,19801203,000000,9.76754,9.84683,9.43373,9.59916,230569.37772684,0
+C.US,D,19801204,000000,9.59916,9.68139,9.43373,9.59916,69021.871706964,0
+C.US,D,19801205,000000,9.59916,9.76754,9.59916,9.68139,51915.038927093,0
+C.US,D,19801208,000000,9.68139,9.68139,9.52085,9.59916,46981.986526878,0
+C.US,D,19801209,000000,9.59916,9.68139,9.43373,9.43373,65546.567448209,0
+C.US,D,19801210,000000,9.43373,9.52085,9.18567,9.18567,91066.864624057,0
+C.US,D,19801211,000000,9.18567,9.26977,9.10344,9.18567,54525.092537064,0
+C.US,D,19801212,000000,9.18567,9.35052,9.10344,9.26977,72794.446259459,0
+C.US,D,19801215,000000,9.35052,9.59916,9.35052,9.52085,90198.549333069,0
+C.US,D,19801216,000000,9.52085,9.59916,9.26977,9.35052,214040.74077603,0
+C.US,D,19801217,000000,9.35052,9.43373,9.26977,9.43373,53655.755698674,0
+C.US,D,19801218,000000,9.43373,9.59916,9.35052,9.59916,131673.37382027,0
+C.US,D,19801219,000000,9.59916,9.76754,9.52085,9.59916,88164.648457353,0
+C.US,D,19801222,000000,9.59916,9.68139,9.52085,9.68139,128482.05973904,0
+C.US,D,19801223,000000,9.76754,9.84683,9.76754,9.76754,142404.72926949,0
+C.US,D,19801224,000000,9.84683,10.0132,9.84683,10.0132,53946.896708005,0
+C.US,D,19801226,000000,10.0132,10.1787,10.0132,10.0955,29580.94809547,0
+C.US,D,19801229,000000,10.0955,10.3441,10.0955,10.1787,89615.245767005,0
+C.US,D,19801230,000000,10.1787,10.3441,10.1787,10.2638,52786.418860285,0
+C.US,D,19801231,000000,10.2638,10.4254,10.1787,10.1787,48436.670026134,0
+C.US,D,19810102,000000,10.2638,10.5096,10.2638,10.4254,39153.868791767,0
+C.US,D,19810105,000000,10.4254,10.5096,10.3441,10.4254,76279.965992226,0
+C.US,D,19810106,000000,10.5096,10.8385,10.5096,10.7582,64386.089600488,0
+C.US,D,19810107,000000,10.674,10.674,10.3441,10.5096,86718.137337307,0
+C.US,D,19810108,000000,10.5096,10.674,10.4254,10.4254,68444.697425308,0
+C.US,D,19810109,000000,10.4254,10.5096,10.4254,10.4254,31030.52385772,0
+C.US,D,19810112,000000,10.4254,10.4254,10.0955,10.0955,57137.189241837,0
+C.US,D,19810113,000000,10.0955,10.1787,10.0132,10.0955,54525.092537064,0
+C.US,D,19810114,000000,10.0955,10.3441,10.0955,10.2638,37706.33612432,0
+C.US,D,19810115,000000,10.2638,10.3441,10.1787,10.2638,50755.582626772,0
+C.US,D,19810116,000000,10.2638,10.4254,10.2638,10.3441,31322.686414453,0
+C.US,D,19810119,000000,10.3441,10.3441,10.2638,10.3441,38284.531953377,0
+C.US,D,19810120,000000,10.3441,10.3441,10.1787,10.1787,54814.190451592,0
+C.US,D,19810121,000000,10.1787,10.2638,10.0955,10.2638,96000.938571673,0
+C.US,D,19810122,000000,10.2638,10.3441,10.0955,10.0955,46402.769150419,0
+C.US,D,19810123,000000,10.0955,10.1787,10.0955,10.0955,22916.372850285,0
+C.US,D,19810126,000000,10.0955,10.1787,10.0132,10.0132,33935.804666628,0
+C.US,D,19810127,000000,10.0132,10.0955,9.92999,9.92999,28714.675899285,0
+C.US,D,19810128,000000,10.0132,10.0955,10.0132,10.0132,41765.96549654,0
+C.US,D,19810129,000000,10.0132,10.0955,9.92999,9.92999,35961.533163134,0
+C.US,D,19810130,000000,9.92999,10.0132,9.92999,10.0132,20878.385784965,0
+C.US,D,19810202,000000,10.0132,10.0955,9.92999,9.92999,25811.43818518,0
+C.US,D,19810203,000000,9.92999,10.0132,9.92999,10.0132,40603.444554017,0
+C.US,D,19810204,000000,10.0132,10.0132,9.84683,9.92999,30161.187019332,0
+C.US,D,19810205,000000,9.92999,10.0132,9.84683,9.92999,73667.869287453,0
+C.US,D,19810206,000000,10.0132,10.0955,10.0132,10.0132,38571.586773104,0
+C.US,D,19810209,000000,10.0132,10.0955,9.84683,9.84683,42634.280787529,0
+C.US,D,19810210,000000,9.84683,9.92999,9.76754,9.92999,47564.26854554,0
+C.US,D,19810211,000000,9.92999,9.92999,9.76754,9.84683,76279.965992226,0
+C.US,D,19810212,000000,9.84683,9.84683,9.76754,9.84683,33644.663657297,0
+C.US,D,19810213,000000,9.76754,9.76754,9.68139,9.68139,129058.2124733,0
+C.US,D,19810217,000000,9.68139,9.76754,9.68139,9.76754,42924.400249459,0
+C.US,D,19810218,000000,9.76754,9.84683,9.76754,9.84683,51625.941012563,0
+C.US,D,19810219,000000,9.84683,9.92999,9.68139,9.84683,82947.605879615,0
+C.US,D,19810220,000000,9.84683,10.0132,9.76754,9.92999,26105.643836714,0
+C.US,D,19810223,000000,9.92999,9.92999,9.76754,9.76754,398200.19852065,0
+C.US,D,19810224,000000,9.76754,9.84683,9.68139,9.68139,66123.741729866,0
+C.US,D,19810225,000000,9.68139,9.68139,9.59916,9.68139,113106.74980415,0
+C.US,D,19810226,000000,9.68139,9.76754,9.68139,9.76754,84395.138547063,0
+C.US,D,19810227,000000,9.76754,9.84683,9.68139,9.68139,43214.519711389,0
+C.US,D,19810302,000000,9.68139,9.76754,9.52085,9.68139,51915.038927093,0
+C.US,D,19810303,000000,9.68139,9.76754,9.59916,9.59916,47564.26854554,0
+C.US,D,19810304,000000,9.59916,9.68139,9.59916,9.68139,35672.435248604,0
+C.US,D,19810305,000000,9.68139,9.68139,9.59916,9.68139,52786.418860285,0
+C.US,D,19810306,000000,9.68139,9.68139,9.59916,9.59916,53366.657784145,0
+C.US,D,19810309,000000,9.59916,9.68139,9.59916,9.68139,93095.657762767,0
+C.US,D,19810310,000000,9.68139,9.68139,9.59916,9.59916,90487.647247598,0
+C.US,D,19810311,000000,9.59916,9.68139,9.59916,9.68139,165606.11384471,0
+C.US,D,19810312,000000,9.76754,9.92999,9.76754,9.92999,100350.68740583,0
+C.US,D,19810313,000000,9.92999,10.0132,9.84683,9.92999,72508.412987133,0
+C.US,D,19810316,000000,9.84683,10.0132,9.84683,10.0132,75405.52141683,0
+C.US,D,19810317,000000,10.0132,10.3441,10.0132,10.1787,125872.00612907,0
+C.US,D,19810318,000000,10.1787,10.2638,10.0955,10.2638,270884.74591373,0
+C.US,D,19810319,000000,10.3441,10.8385,10.3441,10.674,122390.57258591,0
+C.US,D,19810320,000000,10.8385,11.4199,10.8385,11.3357,312646.62522067,0
+C.US,D,19810323,000000,11.3357,11.7488,11.2535,11.6656,440550.48913066,0
+C.US,D,19810324,000000,11.6656,11.8331,11.4199,11.6656,430105.16695377,0
+C.US,D,19810325,000000,11.8331,12.4958,11.8331,12.3293,631092.57503774,0
+C.US,D,19810326,000000,12.3293,12.6622,12.0817,12.0817,470130.41567872,0
+C.US,D,19810327,000000,12.0817,12.5799,11.9994,12.5799,712886.85390144,0
+C.US,D,19810330,000000,12.5799,13.4071,12.5799,13.0773,1234640.1459506,0
+C.US,D,19810401,000000,13.9857,14.895,13.9857,14.7306,3223631.7548157,0
+C.US,D,19810402,000000,14.7306,14.7306,14.0689,14.1492,1752334.8301748,0
+C.US,D,19810403,000000,14.1492,14.4839,14.1492,14.3968,1066133.8590339,0
+C.US,D,19810406,000000,14.3968,14.3968,14.1492,14.2333,596581.63918426,0
+C.US,D,19810407,000000,14.3968,15.2249,14.3968,14.8109,1167644.00274,0
+C.US,D,19810408,000000,14.8109,14.8109,14.5651,14.7306,562942.08326398,0
+C.US,D,19810409,000000,14.7306,14.8109,14.5651,14.7306,271752.03965733,0
+C.US,D,19810410,000000,14.5651,14.5651,14.3155,14.3968,222446.0327928,0
+C.US,D,19810413,000000,14.3155,14.3155,14.1492,14.2333,300464.67246181,0
+C.US,D,19810414,000000,14.1492,14.1492,13.8193,14.0689,245071.26463376,0
+C.US,D,19810415,000000,14.0689,14.3968,13.9857,14.3968,281616.10136295,0
+C.US,D,19810416,000000,14.3968,14.3968,14.0689,14.2333,116003.85823384,0
+C.US,D,19810420,000000,14.1492,14.1492,13.9024,13.9024,198088.25655948,0
+C.US,D,19810421,000000,13.9024,13.9857,13.2378,13.5725,650531.60053447,0
+C.US,D,19810422,000000,13.5725,14.0689,13.5725,13.9857,398489.29643519,0
+C.US,D,19810423,000000,14.0689,14.5651,14.0689,14.3155,511314.09915661,0
+C.US,D,19810424,000000,14.3155,14.3968,14.1492,14.3968,1582377.9459486,0
+C.US,D,19810427,000000,14.3155,14.3155,14.1492,14.2333,162124.68030153,0
+C.US,D,19810428,000000,14.2333,14.2333,13.8193,13.9857,145301.83769919,0
+C.US,D,19810429,000000,13.9857,13.9857,13.737,13.8193,156035.23624321,0
+C.US,D,19810430,000000,13.737,13.737,13.5725,13.6568,141240.16523216,0
+C.US,D,19810501,000000,13.737,13.8193,13.737,13.737,102379.48054454,0
+C.US,D,19810504,000000,13.737,13.8193,13.5725,13.6568,142692.80563662,0
+C.US,D,19810505,000000,13.6568,13.8193,13.6568,13.737,73667.869287453,0
+C.US,D,19810506,000000,13.737,13.8193,13.737,13.737,137471.67686928,0
+C.US,D,19810507,000000,13.737,13.8193,13.6568,13.737,73088.651910993,0
+C.US,D,19810508,000000,13.737,13.737,13.4884,13.5725,118330.94321369,0
+C.US,D,19810511,000000,13.5725,13.5725,13.4071,13.4071,77436.357650343,0
+C.US,D,19810512,000000,13.4071,13.4071,13.4071,13.4071,70473.490564017,0
+C.US,D,19810513,000000,13.4071,13.4884,13.4071,13.4884,67286.262672389,0
+C.US,D,19810514,000000,13.4884,13.6568,13.4884,13.5725,85850.84359372,0
+C.US,D,19810515,000000,13.6568,13.9857,13.6568,13.9857,100350.68740583,0
+C.US,D,19810518,000000,13.9857,13.9857,13.8193,13.8193,50755.582626772,0
+C.US,D,19810519,000000,13.8193,13.8193,13.6568,13.737,76279.965992226,0
+C.US,D,19810520,000000,13.737,13.737,13.5725,13.5725,73376.728278121,0
+C.US,D,19810521,000000,13.5725,13.6568,13.4071,13.4071,89042.157674953,0
+C.US,D,19810522,000000,13.4071,13.6568,13.4071,13.5725,91940.287652052,0
+C.US,D,19810526,000000,13.5725,14.2333,13.3249,14.2333,188227.25949605,0
+C.US,D,19810527,000000,14.2333,14.2333,13.9857,14.2333,333820.23820457,0
+C.US,D,19810528,000000,14.2333,14.3155,14.1492,14.1492,155454.99731935,0
+C.US,D,19810529,000000,14.1492,14.3155,14.1492,14.1492,149656.69427035,0
+C.US,D,19810601,000000,14.1492,14.2333,13.9857,13.9857,233181.47443162,0
+C.US,D,19810602,000000,13.9024,13.9024,13.4884,13.4884,55682.505742581,0
+C.US,D,19810603,000000,13.4884,13.5725,13.4071,13.5725,57714.363523493,0
+C.US,D,19810604,000000,13.5725,13.6568,13.4884,13.4884,56262.744666441,0
+C.US,D,19810605,000000,13.4884,13.5725,13.4884,13.4884,56262.744666441,0
+C.US,D,19810608,000000,13.4884,13.6568,13.4884,13.5725,154293.49792423,0
+C.US,D,19810609,000000,13.5725,13.5725,13.5725,13.5725,96000.938571673,0
+C.US,D,19810610,000000,13.5725,13.5725,13.3249,13.4071,65830.557625732,0
+C.US,D,19810611,000000,13.4071,13.9857,13.2378,13.6568,3193181.4698818,0
+C.US,D,19810612,000000,13.6568,14.0689,13.5725,13.9024,183588.41274737,0
+C.US,D,19810615,000000,13.9024,14.2333,13.9024,14.1492,206786.73268037,0
+C.US,D,19810616,000000,14.1492,14.1492,13.9024,13.9024,213457.43720997,0
+C.US,D,19810617,000000,13.9024,14.0689,13.8193,13.9857,71057.815677482,0
+C.US,D,19810618,000000,13.9857,14.2333,13.9857,13.9857,86718.137337307,0
+C.US,D,19810619,000000,13.9857,14.0689,13.8193,13.8193,52203.115294221,0
+C.US,D,19810622,000000,13.8193,13.9857,13.8193,13.9024,51331.735361029,0
+C.US,D,19810623,000000,13.9024,13.9857,13.9024,13.9857,62352.188724772,0
+C.US,D,19810624,000000,13.9857,13.9857,13.737,13.8193,90487.647247598,0
+C.US,D,19810625,000000,13.8193,13.9024,13.5725,13.6568,56555.928770575,0
+C.US,D,19810626,000000,13.6568,13.6568,13.4884,13.4884,85850.84359372,0
+C.US,D,19810629,000000,13.4884,13.5725,13.3249,13.4071,71345.89204461,0
+C.US,D,19810630,000000,13.4071,13.4884,13.4071,13.4884,145301.83769919,0
+C.US,D,19810701,000000,13.4884,13.4884,13.4884,13.4884,60036.340766337,0
+C.US,D,19810702,000000,13.5725,13.8193,13.5725,13.5725,209687.92729968,0
+C.US,D,19810706,000000,13.5725,13.6568,13.3249,13.4071,124714.59292356,0
+C.US,D,19810707,000000,13.4884,13.4884,13.4884,13.4884,71057.815677482,0
+C.US,D,19810708,000000,13.4884,13.5725,13.4071,13.4884,57714.363523493,0
+C.US,D,19810709,000000,13.4884,13.5725,13.4071,13.4071,40603.444554017,0
+C.US,D,19810710,000000,13.4071,13.5725,13.4071,13.4071,160676.12608669,0
+C.US,D,19810713,000000,13.2378,13.2378,13.0773,13.1584,44952.171840767,0
+C.US,D,19810714,000000,13.1584,13.1584,12.8285,12.8285,62934.470743435,0
+C.US,D,19810715,000000,12.9098,13.1584,12.9098,13.0773,69896.31628236,0
+C.US,D,19810716,000000,13.0773,13.3249,12.9911,13.0773,149366.57480841,0
+C.US,D,19810717,000000,13.0773,13.1584,12.9911,12.9911,31611.784328983,0
+C.US,D,19810720,000000,12.9098,12.9098,12.4135,12.4958,80045.389712912,0
+C.US,D,19810721,000000,12.4135,12.4135,11.9994,12.1649,107018.32729321,0
+C.US,D,19810722,000000,12.2461,12.5799,12.2461,12.3293,105573.85926797,0
+C.US,D,19810723,000000,12.3293,12.4958,12.1649,12.4135,167925.02644534,0
+C.US,D,19810724,000000,12.4958,12.5799,12.4958,12.5799,19715.864842442,0
+C.US,D,19810727,000000,12.5799,12.6622,12.5799,12.5799,32191.001705442,0
+C.US,D,19810728,000000,12.5799,12.5799,12.4135,12.4135,40893.564015947,0
+C.US,D,19810729,000000,12.4135,12.4135,12.3293,12.3293,85266.518480255,0
+C.US,D,19810730,000000,12.3293,12.4958,12.3293,12.4135,151973.56377619,0
+C.US,D,19810731,000000,12.4135,12.4958,12.4135,12.4135,139211.37209346,0
+C.US,D,19810803,000000,12.4135,12.4135,12.2461,12.4135,68734.816887238,0
+C.US,D,19810804,000000,12.4135,12.4135,12.2461,12.4135,97735.526058848,0
+C.US,D,19810805,000000,12.4135,12.5799,12.3293,12.5799,133991.26487352,0
+C.US,D,19810806,000000,12.6622,12.7434,12.6622,12.6622,84395.138547063,0
+C.US,D,19810807,000000,12.6622,12.7434,12.5799,12.6622,50174.322155511,0
+C.US,D,19810810,000000,12.6622,12.7434,12.5799,12.6622,86718.137337307,0
+C.US,D,19810811,000000,12.6622,12.6622,12.3293,12.4135,126161.1040436,0
+C.US,D,19810812,000000,12.4135,12.4135,12.3293,12.3293,108764.1518018,0
+C.US,D,19810813,000000,12.3293,12.4135,12.2461,12.2461,130515.96061476,0
+C.US,D,19810814,000000,12.2461,12.3293,12.2461,12.3293,60036.340766337,0
+C.US,D,19810817,000000,12.2461,12.2461,12.1649,12.2461,35382.315786674,0
+C.US,D,19810818,000000,12.1649,12.1649,11.9143,11.9994,214911.09916182,0
+C.US,D,19810819,000000,11.9994,12.0817,11.7488,11.9143,64960.199239941,0
+C.US,D,19810820,000000,11.9143,11.9994,11.8331,11.9143,22916.372850285,0
+C.US,D,19810821,000000,11.9143,11.9143,11.5853,11.5853,116880.34590404,0
+C.US,D,19810824,000000,11.5853,11.5853,11.2535,11.4199,258705.85779708,0
+C.US,D,19810825,000000,11.4199,11.7488,11.2535,11.7488,121810.33366205,0
+C.US,D,19810826,000000,11.7488,11.9143,11.6656,11.8331,89326.147852476,0
+C.US,D,19810827,000000,11.8331,11.9143,11.7488,11.7488,121810.33366205,0
+C.US,D,19810828,000000,11.7488,11.8331,11.6656,11.7488,62642.308186703,0
+C.US,D,19810831,000000,11.7488,11.7488,11.5022,11.5022,120940.99682366,0
+C.US,D,19810901,000000,11.4199,11.4199,11.2535,11.3357,85266.518480255,0
+C.US,D,19810902,000000,11.3357,11.4199,11.3357,11.4199,39445.009801099,0
+C.US,D,19810903,000000,11.4199,11.4199,10.9246,10.9246,398782.48053931,0
+C.US,D,19810904,000000,10.9246,11.0871,10.8385,11.0048,299594.31407602,0
+C.US,D,19810908,000000,11.0048,11.0048,10.674,10.8385,169956.88422625,0
+C.US,D,19810909,000000,10.8385,10.9246,10.7582,10.9246,55106.353008326,0
+C.US,D,19810910,000000,11.0048,11.3357,11.0048,11.3357,105279.65361644,0
+C.US,D,19810911,000000,11.2535,11.2535,11.0048,11.1742,98315.764982709,0
+C.US,D,19810914,000000,11.0871,11.0871,11.0048,11.0048,29871.067557401,0
+C.US,D,19810915,000000,11.0048,11.1742,11.0048,11.0871,144725.68496494,0
+C.US,D,19810916,000000,11.0871,11.0871,10.7582,11.0048,370651.10820609,0
+C.US,D,19810917,000000,11.0048,11.0871,10.7582,10.7582,159217.35639783,0
+C.US,D,19810918,000000,10.7582,10.8385,10.3441,10.4254,100061.5894913,0
+C.US,D,19810921,000000,10.4254,10.5096,10.2638,10.4254,249708.06828763,0
+C.US,D,19810922,000000,10.4254,11.0048,10.4254,10.7582,225640.41151624,0
+C.US,D,19810923,000000,10.7582,10.7582,10.4254,10.674,256666.84918435,0
+C.US,D,19810924,000000,10.674,10.7582,10.4254,10.5096,77726.477112272,0
+C.US,D,19810925,000000,10.4254,10.4254,9.92999,10.0132,535680.04776914,0
+C.US,D,19810928,000000,10.0132,10.4254,9.76754,10.3441,326280.19683659,0
+C.US,D,19810929,000000,10.5096,10.674,10.5096,10.5096,199825.90868886,0
+C.US,D,19810930,000000,10.5096,10.7582,10.4254,10.674,154003.3784623,0
+C.US,D,19811001,000000,10.674,11.0871,10.674,10.7582,201859.80956457,0
+C.US,D,19811002,000000,10.8385,11.0048,10.8385,10.9246,125585.97285675,0
+C.US,D,19811005,000000,11.0048,11.0871,11.0048,11.0048,228252.50822101,0
+C.US,D,19811006,000000,11.0871,11.5853,11.0871,11.4199,183293.18554843,0
+C.US,D,19811007,000000,11.5022,12.1649,11.5022,12.0817,247104.14396207,0
+C.US,D,19811008,000000,12.0817,12.0817,11.8331,11.9994,156611.38897746,0
+C.US,D,19811009,000000,11.9994,12.3293,11.8331,12.3293,146752.43500884,0
+C.US,D,19811012,000000,11.9143,11.9143,11.5853,11.6656,151394.34639973,0
+C.US,D,19811013,000000,11.6656,11.9143,11.5853,11.8331,130515.96061476,0
+C.US,D,19811014,000000,11.8331,11.8331,11.4199,11.4199,111078.97821284,0
+C.US,D,19811015,000000,11.4199,11.4199,11.1742,11.2535,235210.26757033,0
+C.US,D,19811016,000000,11.2535,11.2535,11.1742,11.2535,52786.418860285,0
+C.US,D,19811019,000000,11.1742,11.1742,11.0048,11.0871,88164.648457353,0
+C.US,D,19811020,000000,11.0871,11.2535,11.0048,11.1742,124133.33245229,0
+C.US,D,19811021,000000,11.1742,11.1742,11.0048,11.0048,224193.90039619,0
+C.US,D,19811022,000000,11.0048,11.0048,10.8385,10.9246,42924.400249459,0
+C.US,D,19811023,000000,10.9246,10.9246,10.7582,10.8385,67286.262672389,0
+C.US,D,19811026,000000,10.8385,10.9246,10.7582,10.9246,85850.84359372,0
+C.US,D,19811027,000000,10.9246,11.5022,10.8385,11.3357,305105.56230529,0
+C.US,D,19811028,000000,11.2535,11.2535,10.7582,10.9246,1032491.2384715,0
+C.US,D,19811029,000000,11.0048,11.4199,11.0048,11.3357,199536.81077432,0
+C.US,D,19811030,000000,11.3357,12.0817,11.1742,12.0817,211428.64407126,0
+C.US,D,19811102,000000,12.0817,12.4135,12.0817,12.3293,474486.29379728,0
+C.US,D,19811103,000000,12.3293,12.4958,12.2461,12.4135,479413.2169131,0
+C.US,D,19811104,000000,12.4135,12.4958,12.2461,12.3293,327439.65313691,0
+C.US,D,19811105,000000,12.3293,12.4135,11.9143,11.9143,264503.13929867,0
+C.US,D,19811106,000000,11.9143,11.9143,11.5853,11.8331,216936.82765833,0
+C.US,D,19811109,000000,11.8331,11.9994,11.8331,11.8331,76567.020811953,0
+C.US,D,19811110,000000,11.8331,12.2461,11.8331,11.9143,227959.32411687,0
+C.US,D,19811111,000000,11.9994,12.2461,11.9994,12.2461,160097.93025764,0
+C.US,D,19811112,000000,12.2461,12.4135,11.9994,11.9994,262474.34615996,0
+C.US,D,19811113,000000,11.9994,12.0817,11.9143,11.9143,55682.505742581,0
+C.US,D,19811116,000000,11.9143,11.9994,11.6656,11.8331,125872.00612907,0
+C.US,D,19811117,000000,11.7488,11.7488,11.5853,11.7488,118915.26832715,0
+C.US,D,19811118,000000,11.7488,11.7488,11.5853,11.5853,116299.08543278,0
+C.US,D,19811119,000000,11.5853,11.7488,11.5853,11.5853,95417.635005609,0
+C.US,D,19811120,000000,11.5853,11.6656,11.5853,11.6656,35382.315786674,0
+C.US,D,19811123,000000,11.6656,11.6656,11.5022,11.5022,41177.55419347,0
+C.US,D,19811124,000000,11.5022,11.5853,11.5022,11.5022,25232.220808721,0
+C.US,D,19811125,000000,11.5022,11.5022,11.0871,11.4199,102379.48054454,0
+C.US,D,19811127,000000,11.4199,11.6656,11.3357,11.5853,131382.23281095,0
+C.US,D,19811130,000000,11.5853,11.6656,11.4199,11.6656,96576.069758528,0
+C.US,D,19811201,000000,11.6656,11.6656,11.5853,11.5853,180105.9576568,0
+C.US,D,19811202,000000,11.5853,11.6656,11.5853,11.5853,70766.674668151,0
+C.US,D,19811203,000000,11.5853,11.6656,11.5022,11.5022,47856.431102273,0
+C.US,D,19811204,000000,11.5022,11.5853,11.5022,11.5022,51625.941012563,0
+C.US,D,19811207,000000,11.5022,11.5853,11.1742,11.2535,55106.353008326,0
+C.US,D,19811208,000000,11.1742,11.1742,11.0048,11.1742,77726.477112272,0
+C.US,D,19811209,000000,11.1742,11.1742,11.0871,11.0871,45246.377492302,0
+C.US,D,19811210,000000,11.0871,11.2535,11.0871,11.2535,72219.315072604,0
+C.US,D,19811211,000000,11.5022,11.9994,11.5022,11.8331,175466.08936073,0
+C.US,D,19811214,000000,11.8331,11.9143,11.5022,11.7488,142692.80563662,0
+C.US,D,19811215,000000,11.7488,11.9143,11.7488,11.9143,57427.308703767,0
+C.US,D,19811216,000000,11.9143,11.9143,11.5853,11.6656,62066.155452447,0
+C.US,D,19811217,000000,11.6656,11.6656,11.3357,11.3357,138056.00198274,0
+C.US,D,19811218,000000,11.3357,11.3357,11.0871,11.2535,94548.298167221,0
+C.US,D,19811221,000000,11.2535,11.3357,11.2535,11.3357,47856.431102273,0
+C.US,D,19811222,000000,11.3357,11.3357,11.1742,11.1742,49015.887402593,0
+C.US,D,19811223,000000,11.1742,11.2535,11.1742,11.1742,31030.52385772,0
+C.US,D,19811224,000000,11.1742,11.2535,11.1742,11.2535,51625.941012563,0
+C.US,D,19811228,000000,11.2535,11.2535,11.1742,11.1742,63807.89377143,0
+C.US,D,19811229,000000,11.1742,11.2535,11.1742,11.1742,50755.582626772,0
+C.US,D,19811230,000000,11.1742,11.4199,11.1742,11.3357,87878.615185029,0
+C.US,D,19811231,000000,11.3357,11.5853,11.2535,11.5853,104990.55570191,0
+C.US,D,19820104,000000,11.8331,11.9994,11.5853,11.9994,102958.69792099,0
+C.US,D,19820105,000000,11.5853,11.9994,11.2535,11.2535,148207.1185081,0
+C.US,D,19820106,000000,11.0871,11.3357,10.7582,11.0048,274941.31064375,0
+C.US,D,19820107,000000,10.9246,11.0048,10.8385,11.0048,243618.6242293,0
+C.US,D,19820108,000000,10.9246,11.0048,10.7582,10.8385,227667.16156014,0
+C.US,D,19820111,000000,10.3441,10.5096,10.1787,10.2638,155164.87785742,0
+C.US,D,19820112,000000,10.674,10.7582,10.5927,10.7582,383413.29988882,0
+C.US,D,19820113,000000,10.8385,10.9246,10.7582,10.7582,270596.66954661,0
+C.US,D,19820114,000000,10.5927,10.7582,10.4254,10.5927,118619.01958082,0
+C.US,D,19820115,000000,10.674,10.674,10.5927,10.5927,107888.68567901,0
+C.US,D,19820118,000000,10.5927,10.674,10.5096,10.674,212880.26292831,0
+C.US,D,19820119,000000,10.5927,10.674,10.5096,10.5927,197503.93144601,0
+C.US,D,19820120,000000,10.674,10.674,10.5927,10.674,98315.764982709,0
+C.US,D,19820121,000000,10.7582,10.8385,10.674,10.7582,122677.62740564,0
+C.US,D,19820122,000000,10.8385,10.8385,10.7582,10.8385,647628.36282037,0
+C.US,D,19820125,000000,10.8385,10.9246,10.7582,10.8385,131673.37382027,0
+C.US,D,19820126,000000,10.9246,11.0048,10.7582,10.8385,294662.2832232,0
+C.US,D,19820127,000000,10.2638,10.3441,10.1787,10.3441,208819.61200869,0
+C.US,D,19820128,000000,10.5096,10.7582,10.2638,10.7582,205050.1020984,0
+C.US,D,19820129,000000,10.674,10.7582,10.5927,10.7582,99187.1449159,0
+C.US,D,19820201,000000,10.5096,10.674,10.4254,10.4254,89615.245767005,0
+C.US,D,19820202,000000,10.3441,10.4254,10.2638,10.3441,35382.315786674,0
+C.US,D,19820203,000000,10.2638,10.3441,10.1787,10.2638,61484.894981185,0
+C.US,D,19820204,000000,10.1787,10.2638,10.0955,10.1787,42924.400249459,0
+C.US,D,19820205,000000,10.0955,10.1787,10.0955,10.0955,29580.94809547,0
+C.US,D,19820208,000000,10.0955,10.1787,10.0132,10.0955,25811.43818518,0
+C.US,D,19820209,000000,9.92999,10.0132,9.84683,9.84683,50755.582626772,0
+C.US,D,19820210,000000,9.92999,10.0132,9.84683,10.0132,95124.450901476,0
+C.US,D,19820211,000000,9.84683,10.0132,9.68139,9.76754,95124.450901476,0
+C.US,D,19820212,000000,9.76754,9.84683,9.68139,9.76754,60036.340766337,0
+C.US,D,19820216,000000,9.68139,9.76754,9.52085,9.68139,57427.308703767,0
+C.US,D,19820217,000000,9.68139,9.76754,9.59916,9.76754,46981.986526878,0
+C.US,D,19820218,000000,9.68139,9.76754,9.59916,9.59916,112531.61861729,0
+C.US,D,19820219,000000,9.52085,9.68139,9.35052,9.35052,87878.615185029,0
+C.US,D,19820222,000000,9.43373,9.52085,9.26977,9.26977,114556.3255664,0
+C.US,D,19820223,000000,9.26977,9.35052,9.18567,9.26977,61198.86170886,0
+C.US,D,19820224,000000,9.18567,9.26977,9.10344,9.18567,58875.862918616,0
+C.US,D,19820225,000000,9.18567,9.18567,9.10344,9.18567,100061.5894913,0
+C.US,D,19820226,000000,9.10344,9.18567,8.9387,9.02278,122677.62740564,0
+C.US,D,19820301,000000,8.85421,9.02278,8.68986,8.9387,163282.09350706,0
+C.US,D,19820302,000000,8.9387,8.9387,8.85421,8.9387,178948.54445129,0
+C.US,D,19820303,000000,8.7713,8.9387,8.68986,8.68986,101216.95960201,0
+C.US,D,19820304,000000,8.7713,8.7713,8.68986,8.68986,243618.6242293,0
+C.US,D,19820305,000000,8.9387,9.10344,8.7713,9.02278,305686.82277655,0
+C.US,D,19820308,000000,9.10344,9.18567,8.9387,8.9387,133991.26487352,0
+C.US,D,19820309,000000,8.9387,9.02278,8.85421,8.9387,134568.43915518,0
+C.US,D,19820310,000000,9.10344,9.26977,8.9387,9.18567,76279.965992226,0
+C.US,D,19820311,000000,9.18567,9.26977,9.10344,9.10344,44952.171840767,0
+C.US,D,19820312,000000,9.18567,9.26977,9.02278,9.10344,56555.928770575,0
+C.US,D,19820315,000000,9.10344,9.18567,9.10344,9.10344,28714.675899285,0
+C.US,D,19820316,000000,9.02278,9.10344,8.9387,8.9387,73667.869287453,0
+C.US,D,19820317,000000,9.02278,9.02278,8.9387,8.9387,39735.129263028,0
+C.US,D,19820318,000000,9.02278,9.10344,9.02278,9.10344,55106.353008326,0
+C.US,D,19820319,000000,9.02278,9.10344,9.02278,9.10344,35382.315786674,0
+C.US,D,19820322,000000,9.10344,9.18567,8.9387,9.10344,73667.869287453,0
+C.US,D,19820323,000000,9.10344,9.18567,9.02278,9.02278,52786.418860285,0
+C.US,D,19820324,000000,9.02278,9.10344,8.9387,9.02278,63228.676394971,0
+C.US,D,19820325,000000,9.18567,9.26977,9.02278,9.18567,45821.508679156,0
+C.US,D,19820326,000000,9.35052,9.35052,9.26977,9.35052,145881.05507565,0
+C.US,D,19820329,000000,9.43373,9.52085,9.26977,9.43373,93969.080790761,0
+C.US,D,19820330,000000,9.43373,9.43373,9.35052,9.43373,77149.302830616,0
+C.US,D,19820331,000000,9.43373,9.52085,9.35052,9.35052,52203.115294221,0
+C.US,D,19820401,000000,9.35052,9.43373,9.35052,9.35052,307428.56109553,0
+C.US,D,19820402,000000,9.35052,9.43373,9.26977,9.35052,164735.75545891,0
+C.US,D,19820405,000000,9.35052,9.43373,9.26977,9.35052,27845.339060895,0
+C.US,D,19820406,000000,9.43373,9.52085,9.35052,9.43373,136026.18729664,0
+C.US,D,19820407,000000,9.52085,9.59916,9.43373,9.52085,33644.663657297,0
+C.US,D,19820408,000000,9.52085,9.59916,9.43373,9.59916,265659.53095679,0
+C.US,D,19820412,000000,9.35052,9.43373,9.18567,9.18567,104698.39314517,0
+C.US,D,19820413,000000,9.26977,9.26977,9.18567,9.26977,137471.67686928,0
+C.US,D,19820414,000000,9.18567,9.18567,9.10344,9.10344,35961.533163134,0
+C.US,D,19820415,000000,9.02278,9.10344,8.9387,9.02278,41475.84603461,0
+C.US,D,19820416,000000,9.10344,9.10344,9.02278,9.02278,102379.48054454,0
+C.US,D,19820419,000000,9.02278,9.02278,8.9387,8.9387,53366.657784145,0
+C.US,D,19820420,000000,9.02278,9.02278,8.9387,9.02278,59167.003927947,0
+C.US,D,19820421,000000,9.18567,9.26977,9.02278,9.26977,69316.0773585,0
+C.US,D,19820422,000000,9.26977,9.26977,9.18567,9.26977,123262.9740665,0
+C.US,D,19820423,000000,9.35052,9.43373,9.18567,9.43373,245942.64456695,0
+C.US,D,19820426,000000,9.26977,9.35052,9.18567,9.18567,289444.21909806,0
+C.US,D,19820427,000000,9.26977,9.35052,9.18567,9.18567,343097.93170193,0
+C.US,D,19820428,000000,9.26977,9.35052,9.18567,9.26977,80917.791193505,0
+C.US,D,19820429,000000,9.18567,9.26977,9.10344,9.10344,37408.04428318,0
+C.US,D,19820430,000000,9.26977,9.26977,9.18567,9.26977,48145.529016802,0
+C.US,D,19820503,000000,9.10344,9.18567,9.02278,9.02278,242752.35203311,0
+C.US,D,19820504,000000,9.02278,9.10344,9.02278,9.02278,76279.965992226,0
+C.US,D,19820505,000000,8.9387,9.02278,8.7713,8.7713,131093.13489642,0
+C.US,D,19820506,000000,8.9387,9.02278,8.85421,9.02278,59167.003927947,0
+C.US,D,19820507,000000,9.02278,9.10344,8.9387,9.02278,39445.009801099,0
+C.US,D,19820510,000000,9.10344,9.10344,9.02278,9.02278,145592.97870853,0
+C.US,D,19820511,000000,9.10344,9.26977,8.9387,9.26977,65254.404891476,0
+C.US,D,19820512,000000,9.26977,9.35052,9.18567,9.18567,261892.0641413,0
+C.US,D,19820513,000000,9.18567,9.26977,9.10344,9.10344,136026.18729664,0
+C.US,D,19820514,000000,9.10344,9.18567,9.02278,9.10344,128482.05973904,0
+C.US,D,19820517,000000,9.10344,9.10344,9.02278,9.10344,132540.66756386,0
+C.US,D,19820518,000000,9.10344,9.18567,9.02278,9.02278,30450.28493386,0
+C.US,D,19820519,000000,9.02278,9.10344,8.9387,8.9387,136026.18729664,0
+C.US,D,19820520,000000,9.02278,9.10344,8.9387,8.9387,39153.868791767,0
+C.US,D,19820521,000000,9.02278,9.10344,8.9387,9.02278,47274.14908361,0
+C.US,D,19820524,000000,9.02278,9.10344,8.9387,8.9387,39153.868791767,0
+C.US,D,19820525,000000,9.10344,9.26977,9.02278,9.26977,53366.657784145,0
+C.US,D,19820526,000000,9.35052,9.43373,9.26977,9.26977,271172.82228086,0
+C.US,D,19820527,000000,9.26977,9.35052,9.18567,9.18567,202440.04848843,0
+C.US,D,19820528,000000,9.26977,9.35052,9.10344,9.26977,178075.1214233,0
+C.US,D,19820601,000000,9.26977,9.35052,9.18567,9.26977,43214.519711389,0
+C.US,D,19820602,000000,9.26977,9.26977,9.18567,9.26977,60907.720699529,0
+C.US,D,19820603,000000,9.35052,9.35052,9.26977,9.35052,27265.100137035,0
+C.US,D,19820604,000000,9.26977,9.35052,9.26977,9.26977,70766.674668151,0
+C.US,D,19820607,000000,9.18567,9.35052,9.10344,9.26977,99479.307472633,0
+C.US,D,19820608,000000,9.26977,9.35052,9.26977,9.26977,38863.749329837,0
+C.US,D,19820609,000000,9.18567,9.35052,9.10344,9.10344,59452.015652871,0
+C.US,D,19820610,000000,9.35052,9.35052,9.26977,9.26977,86429.039422778,0
+C.US,D,19820611,000000,9.26977,9.35052,9.18567,9.18567,336138.12925781,0
+C.US,D,19820614,000000,9.18567,9.26977,9.10344,9.18567,144142.38139887,0
+C.US,D,19820615,000000,9.18567,9.26977,9.10344,9.18567,31611.784328983,0
+C.US,D,19820616,000000,9.18567,9.26977,9.18567,9.18567,45246.377492302,0
+C.US,D,19820617,000000,9.18567,9.18567,9.10344,9.10344,58582.678814482,0
+C.US,D,19820618,000000,9.18567,9.18567,9.10344,9.10344,19139.712108185,0
+C.US,D,19820621,000000,9.18567,9.18567,9.10344,9.10344,61776.035990517,0
+C.US,D,19820622,000000,9.18567,9.26977,9.10344,9.18567,75989.846530296,0
+C.US,D,19820623,000000,9.26977,9.26977,9.18567,9.26977,68734.816887238,0
+C.US,D,19820624,000000,9.26977,9.35052,9.18567,9.26977,26105.643836714,0
+C.US,D,19820625,000000,9.26977,9.26977,9.18567,9.26977,32191.001705442,0
+C.US,D,19820628,000000,9.43373,9.59916,9.18567,9.52085,125295.85339482,0
+C.US,D,19820629,000000,9.52085,9.59916,9.43373,9.59916,56555.928770575,0
+C.US,D,19820630,000000,9.76754,9.84683,9.59916,9.76754,267693.43183251,0
+C.US,D,19820701,000000,9.68139,9.76754,9.59916,9.68139,21748.744170756,0
+C.US,D,19820702,000000,9.59916,9.68139,9.52085,9.52085,37706.33612432,0
+C.US,D,19820706,000000,9.43373,9.52085,9.35052,9.43373,24068.678318796,0
+C.US,D,19820707,000000,9.43373,9.52085,9.35052,9.52085,27553.176504163,0
+C.US,D,19820708,000000,9.59916,9.68139,9.52085,9.59916,68154.577963377,0
+C.US,D,19820709,000000,9.68139,9.68139,9.59916,9.68139,79468.215431255,0
+C.US,D,19820712,000000,9.59916,9.59916,9.52085,9.59916,55397.494017656,0
+C.US,D,19820713,000000,9.52085,9.59916,9.43373,9.43373,26970.8944855,0
+C.US,D,19820714,000000,9.52085,9.52085,9.43373,9.52085,484631.28103823,0
+C.US,D,19820715,000000,9.52085,9.59916,9.43373,9.52085,121521.23574753,0
+C.US,D,19820716,000000,9.35052,9.43373,9.18567,9.26977,84976.399018325,0
+C.US,D,19820719,000000,9.26977,9.26977,9.18567,9.26977,85554.594847383,0
+C.US,D,19820720,000000,9.26977,9.35052,9.18567,9.35052,130515.96061476,0
+C.US,D,19820721,000000,9.43373,9.52085,9.35052,9.43373,225933.59562038,0
+C.US,D,19820722,000000,9.43373,9.59916,9.35052,9.52085,96864.146125656,0
+C.US,D,19820723,000000,9.35052,9.43373,9.18567,9.18567,86429.039422778,0
+C.US,D,19820726,000000,9.26977,9.35052,9.18567,9.26977,339325.35714944,0
+C.US,D,19820727,000000,9.26977,9.35052,9.26977,9.35052,65546.567448209,0
+C.US,D,19820728,000000,9.35052,9.52085,9.26977,9.26977,593679.42301756,0
+C.US,D,19820729,000000,9.35052,9.35052,9.26977,9.35052,24359.819328127,0
+C.US,D,19820730,000000,9.52085,9.59916,9.35052,9.35052,104698.39314517,0
+C.US,D,19820802,000000,9.43373,9.43373,9.35052,9.35052,67577.403681721,0
+C.US,D,19820803,000000,9.43373,9.52085,9.26977,9.26977,44376.019106511,0
+C.US,D,19820804,000000,9.35052,9.43373,9.26977,9.43373,26391.67710904,0
+C.US,D,19820805,000000,9.26977,9.43373,9.18567,9.18567,90487.647247598,0
+C.US,D,19820806,000000,9.18567,9.26977,9.10344,9.10344,76279.965992226,0
+C.US,D,19820809,000000,9.02278,9.10344,8.9387,8.9387,50464.441617441,0
+C.US,D,19820810,000000,9.02278,9.10344,8.9387,8.9387,63228.676394971,0
+C.US,D,19820811,000000,9.02278,9.02278,8.9387,9.02278,39445.009801099,0
+C.US,D,19820812,000000,8.9387,9.10344,8.7713,8.7713,90198.549333069,0
+C.US,D,19820813,000000,8.9387,9.02278,8.85421,9.02278,99771.470029365,0
+C.US,D,19820816,000000,9.18567,9.26977,9.02278,9.18567,187650.08521439,0
+C.US,D,19820817,000000,9.35052,9.43373,9.26977,9.35052,175466.08936073,0
+C.US,D,19820818,000000,9.59916,9.68139,9.43373,9.43373,256962.07638328,0
+C.US,D,19820819,000000,9.52085,9.68139,9.35052,9.68139,187059.63081652,0
+C.US,D,19820820,000000,9.59916,9.68139,9.43373,9.59916,166764.54859762,0
+C.US,D,19820823,000000,9.92999,10.0955,9.68139,10.0955,410096.11800719,0
+C.US,D,19820824,000000,10.0955,10.1787,10.0132,10.0955,367750.9351342,0
+C.US,D,19820825,000000,10.1787,10.2638,10.0955,10.0955,140370.82839378,0
+C.US,D,19820826,000000,10.2638,10.3441,10.0955,10.1787,165027.91801565,0
+C.US,D,19820827,000000,10.1787,10.2638,10.0132,10.1787,275523.59266242,0
+C.US,D,19820830,000000,10.2638,10.3441,10.1787,10.2638,84395.138547063,0
+C.US,D,19820831,000000,10.4254,10.674,10.2638,10.5096,176045.30673718,0
+C.US,D,19820901,000000,10.674,10.7582,10.5096,10.5096,309460.41887644,0
+C.US,D,19820902,000000,10.5096,10.5927,10.4254,10.4254,70182.349554686,0
+C.US,D,19820903,000000,10.4254,10.5096,10.3441,10.4254,125005.73393288,0
+C.US,D,19820907,000000,10.5096,10.674,10.4254,10.5927,149656.69427035,0
+C.US,D,19820908,000000,10.5096,10.674,10.3441,10.5096,703892.12903421,0
+C.US,D,19820909,000000,10.5927,10.7582,10.3441,10.7582,357310.72069431,0
+C.US,D,19820910,000000,10.674,10.8385,10.4254,10.5096,168215.14590728,0
+C.US,D,19820913,000000,10.4254,10.5927,10.1787,10.3441,71929.195610674,0
+C.US,D,19820914,000000,10.3441,10.4254,10.1787,10.3441,47564.26854554,0
+C.US,D,19820915,000000,10.3441,10.5096,10.1787,10.4254,303076.76916658,0
+C.US,D,19820916,000000,10.3441,10.5096,10.2638,10.2638,82075.204399023,0
+C.US,D,19820917,000000,10.5096,10.674,10.4254,10.5096,139791.61101732,0
+C.US,D,19820920,000000,10.4254,10.5927,10.3441,10.3441,30450.28493386,0
+C.US,D,19820921,000000,10.674,10.9246,10.4254,10.8385,88164.648457353,0
+C.US,D,19820922,000000,10.8385,11.1742,10.4254,10.5096,158927.2369359,0
+C.US,D,19820923,000000,10.5096,10.5927,10.3441,10.5096,34223.881033756,0
+C.US,D,19820924,000000,10.5096,10.674,10.4254,10.5096,40020.140987953,0
+C.US,D,19820927,000000,10.5096,10.5927,10.3441,10.5927,34801.055315412,0
+C.US,D,19820928,000000,10.5927,10.674,10.4254,10.5927,108172.67585653,0
+C.US,D,19820929,000000,10.3441,10.4254,10.1787,10.2638,98607.927539441,0
+C.US,D,19820930,000000,10.2638,10.3441,10.1787,10.1787,53946.896708005,0
+C.US,D,19821001,000000,10.1787,10.2638,10.0955,10.2638,125295.85339482,0
+C.US,D,19821004,000000,10.1787,10.2638,10.0132,10.2638,109627.35935578,0
+C.US,D,19821005,000000,10.1787,10.2638,10.0955,10.2638,159806.7892483,0
+C.US,D,19821006,000000,10.4254,10.674,10.0955,10.674,1107316.5209644,0
+C.US,D,19821007,000000,10.9246,11.0871,10.8385,10.9246,949835.79514856,0
+C.US,D,19821008,000000,10.674,10.9246,10.4254,10.9246,864858.37458283,0
+C.US,D,19821011,000000,10.9246,11.0871,10.7582,11.0048,145301.83769919,0
+C.US,D,19821012,000000,10.9246,11.0048,10.7582,10.8385,221579.76059661,0
+C.US,D,19821013,000000,11.0048,11.1742,10.8385,10.8385,271172.82228086,0
+C.US,D,19821014,000000,10.7582,10.8385,10.674,10.7582,472451.37137418,0
+C.US,D,19821015,000000,10.7582,10.9246,10.674,10.8385,87586.452628296,0
+C.US,D,19821018,000000,11.0048,11.1742,10.9246,11.0048,277552.38580112,0
+C.US,D,19821019,000000,11.3357,11.4199,11.2535,11.3357,301918.33441367,0
+C.US,D,19821020,000000,11.5853,11.6656,11.4199,11.5853,238112.48373703,0
+C.US,D,19821021,000000,11.7488,11.8331,11.6656,11.7488,460563.62426684,0
+C.US,D,19821022,000000,11.9143,11.9994,11.7488,11.9143,829183.89623943,0
+C.US,D,19821025,000000,11.5853,11.7488,11.4199,11.4199,285965.8501971,0
+C.US,D,19821026,000000,11.4199,11.5022,11.2535,11.3357,223031.37945367,0
+C.US,D,19821027,000000,11.0871,11.3357,10.8385,10.9246,147335.73857491,0
+C.US,D,19821028,000000,10.674,10.7582,10.5096,10.5096,123837.08370596,0
+C.US,D,19821029,000000,10.4254,10.5096,10.3441,10.5096,83235.682246743,0
+C.US,D,19821101,000000,10.5927,10.7582,10.4254,10.4254,68444.697425308,0
+C.US,D,19821102,000000,10.9246,11.2535,10.5096,11.0048,160965.22400122,0
+C.US,D,19821103,000000,11.5022,11.8331,11.1742,11.8331,321928.40490764,0
+C.US,D,19821104,000000,11.6656,11.9994,11.3357,11.3357,276105.87468108,0
+C.US,D,19821105,000000,11.4199,11.5853,11.2535,11.4199,124714.59292356,0
+C.US,D,19821108,000000,11.3357,11.4199,11.2535,11.3357,51331.735361029,0
+C.US,D,19821109,000000,11.4199,11.5022,11.2535,11.4199,87006.213704435,0
+C.US,D,19821110,000000,11.3357,11.4199,11.1742,11.2535,137471.67686928,0
+C.US,D,19821111,000000,11.0871,11.2535,11.0048,11.0048,317866.73244061,0
+C.US,D,19821112,000000,10.9246,11.0871,10.674,10.674,109917.47881771,0
+C.US,D,19821115,000000,10.4254,10.5927,10.3441,10.3441,109334.17525165,0
+C.US,D,19821116,000000,10.2638,10.4254,10.1787,10.3441,344545.46436938,0
+C.US,D,19821117,000000,10.4254,10.5096,10.3441,10.4254,58007.547627628,0
+C.US,D,19821118,000000,10.674,10.7582,10.4254,10.674,132253.61274414,0
+C.US,D,19821119,000000,10.674,10.7582,10.5927,10.674,63517.774309499,0
+C.US,D,19821122,000000,10.5927,10.674,10.4254,10.4254,46402.769150419,0
+C.US,D,19821123,000000,10.3441,10.5096,10.1787,10.2638,75405.52141683,0
+C.US,D,19821124,000000,10.3441,10.3441,10.2638,10.2638,37408.04428318,0
+C.US,D,19821126,000000,10.2638,10.3441,10.1787,10.2638,62934.470743435,0
+C.US,D,19821129,000000,10.3441,10.5096,10.1787,10.2638,123262.9740665,0
+C.US,D,19821130,000000,10.3441,10.4254,10.2638,10.3441,92808.60294304,0
+C.US,D,19821201,000000,10.5096,10.674,10.3441,10.5927,172559.78700442,0
+C.US,D,19821202,000000,10.5096,10.674,10.4254,10.5927,139211.37209346,0
+C.US,D,19821203,000000,10.5927,10.674,10.4254,10.5927,108172.67585653,0
+C.US,D,19821206,000000,10.674,10.7582,10.5927,10.7582,157479.70426846,0
+C.US,D,19821207,000000,10.7582,10.9246,10.674,10.674,74245.04356911,0
+C.US,D,19821208,000000,10.5927,10.674,10.4254,10.4254,94548.298167221,0
+C.US,D,19821209,000000,10.4254,10.5096,10.3441,10.4254,157194.69254352,0
+C.US,D,19821210,000000,10.3441,10.4254,10.2638,10.2638,84976.399018325,0
+C.US,D,19821213,000000,10.3441,10.4254,10.2638,10.4254,92227.342471778,0
+C.US,D,19821214,000000,10.4254,10.5096,10.2638,10.2638,86718.137337307,0
+C.US,D,19821215,000000,10.2638,10.3441,10.1787,10.2638,174016.51359848,0
+C.US,D,19821216,000000,10.3441,10.4254,10.1787,10.3441,165897.25485403,0
+C.US,D,19821217,000000,10.3441,10.4254,10.3441,10.4254,74245.04356911,0
+C.US,D,19821220,000000,10.3441,10.3441,10.2638,10.2638,51625.941012563,0
+C.US,D,19821221,000000,10.4254,10.5096,10.3441,10.4254,243912.82988084,0
+C.US,D,19821222,000000,10.4254,10.5096,10.3441,10.3441,133412.04749705,0
+C.US,D,19821223,000000,10.4254,10.5096,10.3441,10.4254,772047.72854499,0
+C.US,D,19821227,000000,10.4254,10.4254,10.3441,10.4254,279874.36304397,0
+C.US,D,19821228,000000,10.4254,10.5096,10.3441,10.3441,100639.78532035,0
+C.US,D,19821229,000000,10.4254,10.4254,10.3441,10.4254,102669.60000647,0
+C.US,D,19821230,000000,10.3441,10.4254,10.3441,10.3441,73376.728278121,0
+C.US,D,19821231,000000,10.3441,10.3441,10.2638,10.3441,239851.15741381,0
+C.US,D,19830103,000000,10.4254,10.5096,10.2638,10.3441,387182.80979911,0
+C.US,D,19830104,000000,10.2638,10.3441,10.0955,10.2638,441998.02179811,0
+C.US,D,19830105,000000,10.2638,10.3441,10.1787,10.2638,174889.93662647,0
+C.US,D,19830106,000000,10.3441,10.4254,10.2638,10.4254,711140.00784546,0
+C.US,D,19830107,000000,10.8385,11.0871,10.5096,11.0871,936780.4193617,0
+C.US,D,19830110,000000,11.0048,11.1742,10.8385,11.0871,1817007.974595,0
+C.US,D,19830111,000000,11.0048,11.0871,10.9246,11.0048,189097.61788184,0
+C.US,D,19830112,000000,11.2535,11.5022,11.0048,11.3357,299594.31407602,0
+C.US,D,19830113,000000,11.3357,11.4199,11.2535,11.4199,148781.22814755,0
+C.US,D,19830114,000000,11.5022,11.6656,11.4199,11.5853,169086.52584047,0
+C.US,D,19830117,000000,11.5022,11.6656,11.3357,11.3357,140370.82839378,0
+C.US,D,19830118,000000,11.3357,11.5022,11.1742,11.4199,224193.90039619,0
+C.US,D,19830119,000000,11.3357,11.4199,11.2535,11.3357,99479.307472633,0
+C.US,D,19830120,000000,11.3357,11.4199,11.2535,11.2535,51625.941012563,0
+C.US,D,19830121,000000,11.3357,11.4199,11.2535,11.4199,135441.86218317,0
+C.US,D,19830124,000000,10.9246,11.2535,10.5096,10.7582,528715.13758801,0
+C.US,D,19830125,000000,10.5096,10.7582,10.1787,10.1787,210265.10158134,0
+C.US,D,19830126,000000,10.2638,10.3441,10.1787,10.2638,203308.36377942,0
+C.US,D,19830127,000000,10.4254,10.5927,10.2638,10.4254,132253.61274414,0
+C.US,D,19830128,000000,10.4254,10.5927,10.3441,10.3441,115430.77014179,0
+C.US,D,19830131,000000,10.4254,10.4254,10.3441,10.3441,65254.404891476,0
+C.US,D,19830201,000000,10.4254,10.5096,10.2638,10.2638,185619.24898089,0
+C.US,D,19830202,000000,10.2638,10.3441,10.1787,10.3441,204176.6790704,0
+C.US,D,19830203,000000,10.4254,10.5096,10.2638,10.5096,64095.970138558,0
+C.US,D,19830204,000000,10.5096,10.674,10.4254,10.5927,89615.245767005,0
+C.US,D,19830207,000000,10.5096,10.7582,10.3441,10.4254,80045.389712912,0
+C.US,D,19830208,000000,10.3441,10.4254,10.2638,10.2638,106729.22937868,0
+C.US,D,19830209,000000,10.4254,10.5927,10.3441,10.5096,207950.2751703,0
+C.US,D,19830210,000000,10.674,10.7582,10.5927,10.7582,85266.518480255,0
+C.US,D,19830211,000000,10.7582,10.8385,10.674,10.7582,303369.95327071,0
+C.US,D,19830214,000000,10.7582,10.8385,10.674,10.8385,151106.2700326,0
+C.US,D,19830215,000000,10.8385,10.9246,10.7582,10.7582,54525.092537064,0
+C.US,D,19830216,000000,10.7582,10.8385,10.674,10.674,73667.869287453,0
+C.US,D,19830217,000000,10.7582,10.8385,10.5927,10.7582,68734.816887238,0
+C.US,D,19830218,000000,10.9246,11.0048,10.7582,11.0048,121810.33366205,0
+C.US,D,19830222,000000,10.8385,11.0048,10.7582,10.8385,66415.904286598,0
+C.US,D,19830223,000000,10.8385,10.9246,10.7582,10.8385,52786.418860285,0
+C.US,D,19830224,000000,10.8385,10.8385,10.7582,10.8385,88456.811014087,0
+C.US,D,19830225,000000,10.9246,11.0048,10.7582,10.8385,71057.815677482,0
+C.US,D,19830228,000000,10.8385,10.9246,10.7582,10.8385,125872.00612907,0
+C.US,D,19830301,000000,10.9246,11.0048,10.8385,10.8385,285673.68764037,0
+C.US,D,19830302,000000,10.7582,10.8385,10.674,10.7582,149941.70599527,0
+C.US,D,19830303,000000,10.7582,10.8385,10.674,10.8385,125585.97285675,0
+C.US,D,19830304,000000,10.8385,10.9246,10.674,10.7582,97160.394871993,0
+C.US,D,19830307,000000,10.674,10.7582,10.5927,10.7582,270015.40907535,0
+C.US,D,19830308,000000,10.7582,10.7582,10.674,10.7582,128482.05973904,0
+C.US,D,19830309,000000,11.0048,11.3357,10.674,11.2535,357310.72069431,0
+C.US,D,19830310,000000,11.6656,11.8331,11.4199,11.5853,446347.77063225,0
+C.US,D,19830311,000000,11.5853,11.7488,11.4199,11.4199,179236.62081842,0
+C.US,D,19830314,000000,11.5853,11.6656,11.5022,11.5853,122968.76841497,0
+C.US,D,19830315,000000,11.6656,11.6656,11.5853,11.6656,64095.970138558,0
+C.US,D,19830316,000000,11.8331,11.9994,11.6656,11.8331,272621.37649571,0
+C.US,D,19830317,000000,11.7488,11.9143,11.5022,11.5853,109045.07733712,0
+C.US,D,19830318,000000,11.5853,11.6656,11.5022,11.5022,46690.845517546,0
+C.US,D,19830321,000000,11.5022,11.5853,11.4199,11.5022,73956.967201982,0
+C.US,D,19830322,000000,11.4199,11.5022,11.4199,11.4199,76279.965992226,0
+C.US,D,19830323,000000,11.5853,11.6656,11.4199,11.5853,194315.68200698,0
+C.US,D,19830324,000000,11.5853,11.5853,11.5022,11.5853,116003.85823384,0
+C.US,D,19830325,000000,11.5853,11.6656,11.5022,11.5853,100061.5894913,0
+C.US,D,19830328,000000,11.5022,11.5853,11.4199,11.4199,42634.280787529,0
+C.US,D,19830329,000000,11.5022,11.5022,11.4199,11.4199,76858.161821284,0
+C.US,D,19830330,000000,11.5022,11.5022,11.4199,11.4199,1210273.1757906,0
+C.US,D,19830331,000000,11.4199,11.5022,11.3357,11.3357,49308.049959325,0
+C.US,D,19830404,000000,11.2535,11.2535,11.1742,11.1742,136603.36157829,0
+C.US,D,19830405,000000,11.2535,11.3357,11.1742,11.2535,40313.325092087,0
+C.US,D,19830406,000000,11.2535,11.3357,11.0871,11.3357,161542.39828288,0
+C.US,D,19830407,000000,11.4199,11.5853,11.3357,11.5022,116880.34590404,0
+C.US,D,19830408,000000,11.5853,11.5853,11.5022,11.5853,1030461.4237853,0
+C.US,D,19830411,000000,11.4199,11.4199,11.3357,11.4199,321641.35008791,0
+C.US,D,19830412,000000,11.3357,11.4199,11.2535,11.2535,48145.529016802,0
+C.US,D,19830413,000000,11.2535,11.3357,11.1742,11.2535,64676.209062418,0
+C.US,D,19830414,000000,11.5022,11.7488,11.2535,11.7488,356438.31921372,0
+C.US,D,19830415,000000,11.9994,12.2461,11.7488,12.2461,388923.5265707,0
+C.US,D,19830418,000000,12.4135,12.5799,12.2461,12.5799,349480.5598644,0
+C.US,D,19830419,000000,12.6622,12.7434,12.4958,12.5799,716943.41863147,0
+C.US,D,19830420,000000,12.4958,12.5799,12.3293,12.4135,150233.86855201,0
+C.US,D,19830421,000000,12.3293,12.4135,12.1649,12.2461,209396.78629035,0
+C.US,D,19830422,000000,12.8285,12.9098,12.6622,12.6622,492462.46341555,0
+C.US,D,19830425,000000,12.8285,12.9911,12.7434,12.7434,1141823.3706283,0
+C.US,D,19830426,000000,12.8285,12.9098,12.6622,12.9098,305395.68176722,0
+C.US,D,19830427,000000,12.9098,13.0773,12.7434,12.7434,270596.66954661,0
+C.US,D,19830428,000000,12.8285,12.9098,12.8285,12.8285,184164.56548162,0
+C.US,D,19830429,000000,12.8285,12.9098,12.7434,12.8285,159217.35639783,0
+C.US,D,19830502,000000,12.6622,12.8285,12.4135,12.4958,529006.27859735,0
+C.US,D,19830503,000000,12.5799,12.7434,12.4135,12.7434,685331.63430249,0
+C.US,D,19830504,000000,12.9911,13.1584,12.7434,13.1584,445766.510161,0
+C.US,D,19830505,000000,13.4071,13.5725,13.1584,13.4884,375580.07441671,0
+C.US,D,19830506,000000,13.737,13.9857,13.5725,13.737,274941.31064375,0
+C.US,D,19830509,000000,13.737,13.9024,13.6568,13.8193,198954.52875566,0
+C.US,D,19830510,000000,14.0689,14.3155,13.8193,14.3155,392113.81910452,0
+C.US,D,19830511,000000,14.4839,14.8109,14.1492,14.7306,495941.85386391,0
+C.US,D,19830512,000000,14.6434,14.895,14.4839,14.4839,439966.1640172,0
+C.US,D,19830513,000000,14.6434,14.8109,14.3968,14.7306,289736.38165479,0
+C.US,D,19830516,000000,14.4839,14.6434,14.3155,14.3155,595425.24752615,0
+C.US,D,19830517,000000,14.3155,14.3968,14.2333,14.3155,194603.75837411,0
+C.US,D,19830518,000000,14.3968,14.3968,14.3155,14.3968,195476.1598547,0
+C.US,D,19830519,000000,14.3155,14.3968,14.2333,14.3968,213171.40393765,0
+C.US,D,19830520,000000,14.1492,14.3155,14.1492,14.1492,212880.26292831,0
+C.US,D,19830523,000000,14.1492,14.4839,13.9857,14.4839,243043.49304244,0
+C.US,D,19830524,000000,14.4839,14.9783,14.4839,14.9783,368335.26024766,0
+C.US,D,19830525,000000,14.9783,14.9783,14.8109,14.9783,106729.22937868,0
+C.US,D,19830526,000000,14.895,15.1456,14.895,14.9783,249708.06828763,0
+C.US,D,19830527,000000,15.1456,15.638,15.1456,15.4707,339036.25923491,0
+C.US,D,19830531,000000,15.4707,15.4707,15.1456,15.1456,492462.46341555,0
+C.US,D,19830601,000000,15.1456,15.2249,15.0595,15.2249,225351.31360171,0
+C.US,D,19830602,000000,15.2249,15.2249,14.7306,14.895,185035.94541481,0
+C.US,D,19830603,000000,14.9783,14.9783,14.7306,14.8109,104119.17576871,0
+C.US,D,19830606,000000,14.895,14.9783,14.8109,14.895,76567.020811953,0
+C.US,D,19830607,000000,14.895,14.895,14.7306,14.7306,288863.9801742,0
+C.US,D,19830608,000000,14.7306,14.7306,14.4839,14.4839,91940.287652052,0
+C.US,D,19830609,000000,14.5651,14.5651,13.9857,14.1492,117168.42227116,0
+C.US,D,19830610,000000,14.2333,14.3968,14.2333,14.3968,87296.333166366,0
+C.US,D,19830613,000000,14.4839,14.5651,14.3968,14.5651,156035.23624321,0
+C.US,D,19830614,000000,14.6434,14.7306,14.5651,14.7306,60907.720699529,0
+C.US,D,19830615,000000,14.8109,14.895,14.7306,14.895,112235.36987096,0
+C.US,D,19830616,000000,14.9783,15.1456,14.9783,15.0595,173434.23157982,0
+C.US,D,19830617,000000,15.1456,15.1456,14.9783,14.9783,145301.83769919,0
+C.US,D,19830620,000000,15.0595,15.1456,14.895,14.895,172559.78700442,0
+C.US,D,19830621,000000,14.895,14.9783,14.8109,14.9783,108468.92460286,0
+C.US,D,19830622,000000,14.9783,15.0595,14.895,14.895,600933.43111322,0
+C.US,D,19830623,000000,14.9783,14.9783,14.8109,14.895,37408.04428318,0
+C.US,D,19830624,000000,14.895,14.895,14.8109,14.8109,53655.755698674,0
+C.US,D,19830627,000000,14.8109,14.895,14.7306,14.7306,63517.774309499,0
+C.US,D,19830628,000000,14.7306,14.9783,14.7306,14.8109,48145.529016802,0
+C.US,D,19830629,000000,14.7306,14.8109,14.6434,14.7306,86429.039422778,0
+C.US,D,19830630,000000,14.7306,14.7306,14.5651,14.7306,62642.308186703,0
+C.US,D,19830701,000000,14.7306,14.7306,14.6434,14.7306,39445.009801099,0
+C.US,D,19830705,000000,14.7306,14.7306,14.4839,14.5651,74828.347135174,0
+C.US,D,19830706,000000,14.5651,14.5651,14.3968,14.4839,309460.41887644,0
+C.US,D,19830707,000000,14.3968,14.3968,14.3155,14.3968,915609.87101999,0
+C.US,D,19830708,000000,14.3155,14.4839,14.2333,14.4839,1621820.9126548,0
+C.US,D,19830711,000000,14.1492,14.3968,14.1492,14.3968,1450705.5936756,0
+C.US,D,19830712,000000,14.4839,14.4839,14.2333,14.3155,69316.0773585,0
+C.US,D,19830713,000000,14.2333,14.2333,14.0689,14.1492,113981.19437954,0
+C.US,D,19830714,000000,14.2333,14.3155,14.1492,14.3155,67865.480048849,0
+C.US,D,19830715,000000,14.3155,14.3155,13.6568,13.8193,151973.56377619,0
+C.US,D,19830718,000000,13.737,13.9857,13.5725,13.737,62934.470743435,0
+C.US,D,19830719,000000,13.737,13.8193,13.6568,13.737,53655.755698674,0
+C.US,D,19830720,000000,13.737,13.9857,13.6568,13.9857,150814.10747586,0
+C.US,D,19830721,000000,14.1492,14.4839,14.1492,14.1492,206207.51530392,0
+C.US,D,19830722,000000,14.1492,14.2333,14.0689,14.0689,66998.186305261,0
+C.US,D,19830725,000000,14.1492,14.2333,14.0689,14.1492,229121.8450594,0
+C.US,D,19830726,000000,14.2333,14.3155,14.1492,14.2333,47274.14908361,0
+C.US,D,19830727,000000,14.3968,14.3968,14.0689,14.0689,92517.461933708,0
+C.US,D,19830728,000000,14.1492,14.2333,13.9857,13.9857,92227.342471778,0
+C.US,D,19830729,000000,13.9024,13.9857,13.6568,13.9024,208239.37308483,0
+C.US,D,19830801,000000,13.9024,13.9024,13.737,13.8193,106438.08836936,0
+C.US,D,19830802,000000,13.6568,13.737,13.5725,13.5725,75114.380407499,0
+C.US,D,19830803,000000,13.4884,13.6568,13.4071,13.4071,108468.92460286,0
+C.US,D,19830804,000000,13.3249,13.6568,13.2378,13.3249,87878.615185029,0
+C.US,D,19830805,000000,13.4071,13.5725,13.3249,13.4071,74828.347135174,0
+C.US,D,19830808,000000,13.4884,13.4884,13.4071,13.4071,109334.17525165,0
+C.US,D,19830809,000000,13.4071,13.4071,13.1584,13.1584,264215.06293154,0
+C.US,D,19830810,000000,13.0773,13.1584,13.0773,13.0773,80337.552269645,0
+C.US,D,19830811,000000,13.3249,13.4071,13.1584,13.2378,301047.97602787,0
+C.US,D,19830812,000000,13.3249,13.4071,13.1584,13.3249,190259.11727696,0
+C.US,D,19830815,000000,13.4071,13.4884,13.4071,13.4071,38571.586773104,0
+C.US,D,19830816,000000,13.3249,13.4884,13.3249,13.4884,104990.55570191,0
+C.US,D,19830817,000000,13.5725,13.5725,13.4884,13.4884,237532.24481318,0
+C.US,D,19830818,000000,13.5725,13.6568,13.3249,13.3249,56844.005137704,0
+C.US,D,19830819,000000,13.4071,13.4071,13.3249,13.4071,334400.47712843,0
+C.US,D,19830822,000000,13.4884,13.6568,13.4071,13.4884,284804.35080198,0
+C.US,D,19830823,000000,13.4884,13.4884,13.4071,13.4884,50174.322155511,0
+C.US,D,19830824,000000,13.4071,13.5725,13.4071,13.4884,38571.586773104,0
+C.US,D,19830825,000000,13.4884,13.4884,13.4071,13.4884,206786.73268037,0
+C.US,D,19830826,000000,13.4884,13.4884,13.4071,13.4884,31905.989980517,0
+C.US,D,19830829,000000,13.4071,13.4884,13.4071,13.4071,71637.033053941,0
+C.US,D,19830830,000000,13.4071,13.4884,13.4071,13.4071,20590.309417837,0
+C.US,D,19830831,000000,13.4071,13.737,13.4071,13.6568,296402.99999478,0
+C.US,D,19830901,000000,13.737,13.737,13.6568,13.737,82369.410050558,0
+C.US,D,19830902,000000,13.8193,13.9857,13.737,13.9857,264794.280308,0
+C.US,D,19830906,000000,13.9857,14.0689,13.9857,13.9857,292928.71728342,0
+C.US,D,19830907,000000,13.9857,14.3968,13.9857,14.2333,419668.01715609,0
+C.US,D,19830908,000000,14.1492,14.3968,14.1492,14.3968,91940.287652052,0
+C.US,D,19830909,000000,14.3968,14.7306,14.3968,14.7306,387182.80979911,0
+C.US,D,19830912,000000,14.895,14.9783,14.4839,14.5651,225933.59562038,0
+C.US,D,19830913,000000,14.6434,14.6434,14.4839,14.6434,57137.189241837,0
+C.US,D,19830914,000000,14.6434,14.7306,14.3968,14.4839,218391.51115759,0
+C.US,D,19830915,000000,14.4839,14.4839,13.8193,13.8193,62352.188724772,0
+C.US,D,19830916,000000,13.9024,14.2333,13.9024,14.1492,61198.86170886,0
+C.US,D,19830919,000000,14.2333,14.5651,14.2333,14.5651,425178.24383796,0
+C.US,D,19830920,000000,14.5651,14.7306,14.4839,14.5651,175174.94835139,0
+C.US,D,19830921,000000,14.4839,14.5651,14.3968,14.3968,203308.36377942,0
+C.US,D,19830922,000000,14.4839,15.0595,14.4839,14.9783,731152.12143424,0
+C.US,D,19830923,000000,15.2249,15.2249,14.8109,15.0595,774077.5432311,0
+C.US,D,19830926,000000,15.0595,15.0595,14.8109,14.9783,295246.60833667,0
+C.US,D,19830927,000000,14.9783,14.9783,14.7306,14.8109,391824.72118999,0
+C.US,D,19830928,000000,14.7306,14.7306,14.4839,14.6434,164735.75545891,0
+C.US,D,19830929,000000,14.7306,14.8109,14.6434,14.7306,281034.84089169,0
+C.US,D,19830930,000000,14.7306,14.7306,14.4839,14.4839,86140.963055651,0
+C.US,D,19831003,000000,14.3155,14.6434,14.3155,14.6434,166764.54859762,0
+C.US,D,19831004,000000,14.6434,14.7306,14.5651,14.6434,147335.73857491,0
+C.US,D,19831005,000000,14.7306,14.7306,14.6434,14.6434,156904.5730816,0
+C.US,D,19831006,000000,14.6434,14.7306,14.5651,14.6434,1523501.0614825,0
+C.US,D,19831007,000000,14.3155,14.3968,14.3155,14.3968,1535683.0142414,0
+C.US,D,19831010,000000,14.3155,14.4839,14.2333,14.4839,176045.30673718,0
+C.US,D,19831011,000000,14.4839,14.4839,14.2333,14.2333,221288.61958729,0
+C.US,D,19831012,000000,14.0689,14.1492,14.0689,14.1492,110208.61982705,0
+C.US,D,19831013,000000,14.2333,14.3968,14.1492,14.3155,96864.146125656,0
+C.US,D,19831014,000000,14.3968,14.5651,14.3155,14.5651,594554.88914035,0
+C.US,D,19831017,000000,14.5651,14.7306,14.5651,14.6434,451280.82303247,0
+C.US,D,19831018,000000,14.7306,14.7306,14.5651,14.5651,169956.88422625,0
+C.US,D,19831019,000000,14.4839,14.6434,14.3968,14.4839,562071.72487818,0
+C.US,D,19831020,000000,14.4839,14.5651,14.3968,14.5651,206786.73268037,0
+C.US,D,19831021,000000,14.4839,14.5651,14.4839,14.4839,50464.441617441,0
+C.US,D,19831024,000000,14.3968,14.5651,14.3968,14.4839,468683.90455868,0
+C.US,D,19831025,000000,14.5651,14.8109,14.5651,14.7306,180105.9576568,0
+C.US,D,19831026,000000,14.8109,14.895,14.6434,14.6434,323961.28423595,0
+C.US,D,19831027,000000,14.7306,14.7306,14.6434,14.6434,240429.35324287,0
+C.US,D,19831028,000000,14.6434,14.6434,14.3968,14.4839,430396.3079631,0
+C.US,D,19831031,000000,14.5651,14.5651,14.3968,14.3968,90487.647247598,0
+C.US,D,19831101,000000,14.4839,14.5651,14.3968,14.5651,214040.74077603,0
+C.US,D,19831102,000000,14.6434,14.9783,14.6434,14.9783,396465.61103348,0
+C.US,D,19831103,000000,14.9783,15.3111,14.9783,15.3111,291765.17479351,0
+C.US,D,19831104,000000,15.3904,15.4707,15.3111,15.3904,251742.99071074,0
+C.US,D,19831107,000000,15.3111,15.4707,15.3111,15.3904,347449.72363089,0
+C.US,D,19831108,000000,15.3111,15.3904,15.2249,15.3111,116299.08543278,0
+C.US,D,19831109,000000,15.2249,15.3111,15.2249,15.3111,130224.81960542,0
+C.US,D,19831110,000000,15.3904,15.8064,15.3904,15.8064,602375.85604365,0
+C.US,D,19831111,000000,15.8064,16.2978,15.7242,16.2978,425469.3848473,0
+C.US,D,19831114,000000,16.2978,16.4662,16.2195,16.2978,401684.69670602,0
+C.US,D,19831115,000000,16.1382,16.2195,15.9709,16.0531,130801.99388708,0
+C.US,D,19831116,000000,16.1382,16.2195,15.8876,15.9709,65830.557625732,0
+C.US,D,19831117,000000,15.9709,16.2195,15.9709,16.1382,257546.40149675,0
+C.US,D,19831118,000000,16.1382,16.2195,16.1382,16.1382,59452.015652871,0
+C.US,D,19831121,000000,16.0531,16.2978,15.9709,16.1382,234922.19120321,0
+C.US,D,19831122,000000,16.1382,16.385,16.1382,16.385,165897.25485403,0
+C.US,D,19831123,000000,16.385,16.4662,16.2978,16.385,85266.518480255,0
+C.US,D,19831125,000000,16.2978,16.4662,16.2978,16.4662,84685.258008993,0
+C.US,D,19831128,000000,16.385,16.4662,16.2978,16.385,56844.005137704,0
+C.US,D,19831129,000000,16.385,16.385,16.2978,16.2978,60616.579690197,0
+C.US,D,19831130,000000,16.385,16.4662,16.2978,16.385,349480.5598644,0
+C.US,D,19831201,000000,16.385,16.4662,16.385,16.4662,78888.998054796,0
+C.US,D,19831202,000000,16.4662,16.6336,16.385,16.385,81208.932202836,0
+C.US,D,19831205,000000,16.4662,16.4662,16.2978,16.385,134568.43915518,0
+C.US,D,19831206,000000,16.4662,16.6336,16.385,16.5504,82075.204399023,0
+C.US,D,19831207,000000,16.5504,16.6336,16.4662,16.6336,71345.89204461,0
+C.US,D,19831208,000000,16.5504,16.6336,16.4662,16.4662,80337.552269645,0
+C.US,D,19831209,000000,16.5504,16.5504,16.385,16.4662,70766.674668151,0
+C.US,D,19831212,000000,16.4662,16.4662,16.2978,16.4662,489563.31189105,0
+C.US,D,19831213,000000,16.385,16.385,16.2978,16.385,80623.585541971,0
+C.US,D,19831214,000000,16.2978,16.4662,16.2195,16.2195,100350.68740583,0
+C.US,D,19831215,000000,16.2195,16.385,15.9709,15.9709,133412.04749705,0
+C.US,D,19831216,000000,16.0531,16.0531,15.9709,15.9709,44376.019106511,0
+C.US,D,19831219,000000,16.0531,16.0531,15.8876,16.0531,67286.262672389,0
+C.US,D,19831220,000000,16.0531,16.2195,16.0531,16.0531,242171.09156185,0
+C.US,D,19831221,000000,16.0531,16.2195,16.0531,16.2195,80337.552269645,0
+C.US,D,19831222,000000,16.1382,16.1382,16.0531,16.0531,176334.40465171,0
+C.US,D,19831223,000000,15.9709,16.0531,15.8064,15.9709,64676.209062418,0
+C.US,D,19831227,000000,15.9709,15.9709,15.7242,15.8876,233761.71335548,0
+C.US,D,19831228,000000,15.7242,15.7242,15.638,15.7242,82369.410050558,0
+C.US,D,19831229,000000,15.7242,15.8064,15.638,15.7242,92808.60294304,0
+C.US,D,19831230,000000,15.7242,15.8064,15.5568,15.7242,406036.48863497,0
+C.US,D,19840103,000000,15.7242,15.7242,15.5568,15.5568,110787.8372035,0
+C.US,D,19840104,000000,15.638,16.0531,15.638,16.0531,356438.31921372,0
+C.US,D,19840105,000000,15.9709,16.385,15.9709,16.2978,871817.15547955,0
+C.US,D,19840106,000000,16.2978,16.7159,16.2195,16.7159,418212.31210943,0
+C.US,D,19840109,000000,16.4662,16.6336,16.4662,16.5504,1897927.8088834,0
+C.US,D,19840110,000000,16.4662,16.5504,16.2978,16.2978,169086.52584047,0
+C.US,D,19840111,000000,16.2195,16.4662,16.2195,16.385,200408.19070751,0
+C.US,D,19840112,000000,16.385,16.6336,16.2978,16.5504,139500.47000799,0
+C.US,D,19840113,000000,16.7159,16.799,16.385,16.5504,207370.03624644,0
+C.US,D,19840116,000000,16.385,16.4662,16.385,16.4662,419668.01715609,0
+C.US,D,19840117,000000,16.4662,16.6336,16.4662,16.6336,91648.125095318,0
+C.US,D,19840118,000000,16.799,17.1318,16.799,17.1318,710852.95302574,0
+C.US,D,19840119,000000,17.2131,17.545,17.2131,17.3776,702730.62963909,0
+C.US,D,19840120,000000,17.3776,17.3776,17.0486,17.0486,488690.91041046,0
+C.US,D,19840123,000000,17.0486,17.1318,16.9645,17.0486,707662.6604919,0
+C.US,D,19840124,000000,17.0486,17.2131,16.9645,17.2131,210557.26413807,0
+C.US,D,19840125,000000,17.2131,17.545,17.2131,17.4607,670538.60638625,0
+C.US,D,19840126,000000,17.4607,17.9531,17.4607,17.7916,338460.10650066,0
+C.US,D,19840127,000000,17.9531,18.4543,17.9531,18.2027,621522.71898366,0
+C.US,D,19840130,000000,18.1225,18.1225,17.4607,17.4607,441707.90233618,0
+C.US,D,19840131,000000,17.4607,17.545,17.4607,17.545,857315.26857264,0
+C.US,D,19840201,000000,17.3776,17.4607,17.0486,17.4607,168794.36328373,0
+C.US,D,19840202,000000,17.3776,17.3776,16.7159,17.2131,677206.24627364,0
+C.US,D,19840203,000000,17.3776,17.7085,17.2131,17.2131,312934.7015878,0
+C.US,D,19840206,000000,17.1318,17.2131,16.8832,16.8832,587882.14151596,0
+C.US,D,19840207,000000,16.5504,16.799,16.2978,16.7159,681850.20075932,0
+C.US,D,19840208,000000,16.6336,16.6336,15.9709,16.2195,482310.32534279,0
+C.US,D,19840209,000000,16.1382,16.1382,15.8876,16.1382,205340.22156033,0
+C.US,D,19840210,000000,16.1382,16.385,16.1382,16.385,416473.63843265,0
+C.US,D,19840213,000000,16.385,16.385,16.2978,16.385,261017.61956591,0
+C.US,D,19840214,000000,16.2978,16.5504,16.2978,16.4662,372104.77015795,0
+C.US,D,19840215,000000,16.5504,16.799,16.5504,16.5504,187933.05384451,0
+C.US,D,19840216,000000,16.4662,16.6336,16.4662,16.6336,54814.190451592,0
+C.US,D,19840217,000000,16.5504,16.6336,16.1382,16.2195,111662.2817789,0
+C.US,D,19840221,000000,16.1382,16.1382,15.7242,15.8064,330629.94567074,0
+C.US,D,19840222,000000,15.7242,15.8876,15.638,15.7242,79177.074421923,0
+C.US,D,19840223,000000,15.7242,15.7242,15.3904,15.638,151680.37967205,0
+C.US,D,19840224,000000,15.7242,16.385,15.7242,16.385,628776.7270793,0
+C.US,D,19840227,000000,16.6336,16.7159,16.4662,16.6336,258995.977259,0
+C.US,D,19840228,000000,16.5504,16.5504,16.2978,16.4662,1723038.8938043,0
+C.US,D,19840229,000000,16.385,16.385,16.1382,16.2978,137182.57895475,0
+C.US,D,19840301,000000,16.385,16.4662,16.2978,16.385,222446.0327928,0
+C.US,D,19840302,000000,16.385,16.4662,16.385,16.385,104403.16594624,0
+C.US,D,19840305,000000,16.385,16.5504,16.2978,16.385,54525.092537064,0
+C.US,D,19840306,000000,16.385,16.4662,16.385,16.385,49596.126326453,0
+C.US,D,19840307,000000,16.385,16.385,15.8876,15.9709,108172.67585653,0
+C.US,D,19840308,000000,16.0531,16.0531,15.8876,15.9709,56555.928770575,0
+C.US,D,19840309,000000,15.9709,15.9709,15.4707,15.4707,254931.24014978,0
+C.US,D,19840312,000000,15.5568,15.7242,15.4707,15.7242,148493.15178042,0
+C.US,D,19840313,000000,15.7242,16.1382,15.7242,15.9709,369782.79291511,0
+C.US,D,19840314,000000,16.0531,16.1382,15.9709,16.0531,183293.18554843,0
+C.US,D,19840315,000000,16.1382,16.2978,16.0531,16.1382,277842.50526306,0
+C.US,D,19840316,000000,16.2978,16.6336,16.2978,16.5504,107308.44675514,0
+C.US,D,19840319,000000,16.4662,16.4662,16.2195,16.2978,161834.56083961,0
+C.US,D,19840320,000000,16.385,16.385,16.1382,16.1382,189967.97626763,0
+C.US,D,19840321,000000,16.1382,16.1382,15.9709,16.0531,485793.80198076,0
+C.US,D,19840322,000000,15.9709,15.9709,15.7242,15.8064,81501.094759569,0
+C.US,D,19840323,000000,15.8064,15.8876,15.7242,15.8876,790606.18018191,0
+C.US,D,19840326,000000,15.7242,15.8876,15.7242,15.8064,102958.69792099,0
+C.US,D,19840327,000000,15.8876,15.8876,15.638,15.7242,289444.21909806,0
+C.US,D,19840328,000000,15.7242,15.8064,15.638,15.8064,218677.54442991,0
+C.US,D,19840329,000000,15.8876,16.0531,15.8064,15.8064,429526.97112472,0
+C.US,D,19840330,000000,15.7242,15.8064,15.5568,15.5568,296114.92362765,0
+C.US,D,19840402,000000,15.638,15.7242,15.4707,15.4707,170823.15642244,0
+C.US,D,19840403,000000,15.3904,15.4707,15.3111,15.3904,123837.08370596,0
+C.US,D,19840404,000000,15.3111,15.3111,15.0595,15.1456,451860.04040893,0
+C.US,D,19840405,000000,15.2249,15.2249,14.9783,15.0595,319317.32975026,0
+C.US,D,19840406,000000,15.0595,15.1456,14.9783,15.1456,1096002.8834966,0
+C.US,D,19840409,000000,14.895,15.1456,14.895,15.1456,136603.36157829,0
+C.US,D,19840410,000000,15.1456,15.5568,15.1456,15.4707,2123853.2321245,0
+C.US,D,19840411,000000,15.4707,15.5568,15.3111,15.3111,113691.07491761,0
+C.US,D,19840412,000000,15.3904,15.8876,15.2249,15.8876,191127.43256795,0
+C.US,D,19840413,000000,15.9709,16.1382,15.9709,15.9709,282776.57921068,0
+C.US,D,19840416,000000,15.8064,15.9709,15.8064,15.9709,132540.66756386,0
+C.US,D,19840417,000000,15.9709,16.2195,15.9709,16.1382,258705.85779708,0
+C.US,D,19840418,000000,16.1382,16.1382,15.8876,15.8876,137471.67686928,0
+C.US,D,19840419,000000,15.8876,15.8876,15.3111,15.638,189386.71579637,0
+C.US,D,19840423,000000,15.638,15.7242,15.1456,15.2249,219841.08691984,0
+C.US,D,19840424,000000,15.2249,15.2249,14.9783,15.0595,64960.199239941,0
+C.US,D,19840425,000000,15.0595,15.3111,14.9783,15.2249,131673.37382027,0
+C.US,D,19840426,000000,15.2249,15.3111,15.1456,15.2249,253772.80539686,0
+C.US,D,19840427,000000,15.1456,15.3111,14.9783,15.1456,429526.97112472,0
+C.US,D,19840430,000000,15.0595,15.1456,14.9783,15.1456,76279.965992226,0
+C.US,D,19840501,000000,15.1456,15.3904,15.1456,15.2249,99187.1449159,0
+C.US,D,19840502,000000,15.3111,15.3111,14.9783,14.9783,358761.31800397,0
+C.US,D,19840503,000000,15.0595,15.0595,14.7306,14.895,124714.59292356,0
+C.US,D,19840504,000000,14.8109,14.895,14.7306,14.8109,174889.93662647,0
+C.US,D,19840507,000000,14.7306,14.895,14.6434,14.8109,116880.34590404,0
+C.US,D,19840508,000000,14.8109,15.1456,14.8109,15.1456,151680.37967205,0
+C.US,D,19840509,000000,15.2249,15.3111,15.0595,15.0595,109627.35935578,0
+C.US,D,19840510,000000,15.1456,15.1456,15.0595,15.0595,63807.89377143,0
+C.US,D,19840511,000000,15.0595,15.0595,14.7306,14.8109,219841.08691984,0
+C.US,D,19840514,000000,14.895,14.895,14.7306,14.7306,257256.28203483,0
+C.US,D,19840515,000000,14.7306,14.895,14.7306,14.7306,124133.33245229,0
+C.US,D,19840516,000000,14.8109,14.8109,14.6434,14.7306,105279.65361644,0
+C.US,D,19840517,000000,14.6434,14.6434,14.5651,14.5651,117168.42227116,0
+C.US,D,19840518,000000,14.5651,14.6434,14.3155,14.3968,217806.16449672,0
+C.US,D,19840521,000000,14.4839,14.4839,13.9857,13.9857,93390.884961703,0
+C.US,D,19840522,000000,14.0689,14.0689,13.4884,13.9024,501450.03745098,0
+C.US,D,19840523,000000,13.8193,13.9024,13.737,13.9024,120364.8440894,0
+C.US,D,19840524,000000,13.9857,14.0689,13.9024,14.0689,184456.72803836,0
+C.US,D,19840525,000000,13.9857,14.1492,13.9857,14.0689,73667.869287453,0
+C.US,D,19840529,000000,14.2333,14.3155,13.9857,14.1492,77726.477112272,0
+C.US,D,19840530,000000,14.1492,14.5651,13.9857,14.3155,296114.92362765,0
+C.US,D,19840531,000000,14.3155,14.4839,14.2333,14.2333,158060.96473971,0
+C.US,D,19840601,000000,14.3968,14.6434,14.3155,14.6434,288863.9801742,0
+C.US,D,19840604,000000,14.7306,14.895,14.6434,14.6434,214040.74077603,0
+C.US,D,19840605,000000,14.6434,14.7306,14.5651,14.6434,75114.380407499,0
+C.US,D,19840606,000000,14.7306,14.8109,14.6434,14.8109,122390.57258591,0
+C.US,D,19840607,000000,14.8109,14.8109,14.6434,14.7306,34510.935853483,0
+C.US,D,19840608,000000,14.7306,14.8109,14.6434,14.7306,122101.47467138,0
+C.US,D,19840611,000000,14.7306,14.8109,14.6434,14.7306,32484.185809575,0
+C.US,D,19840612,000000,14.7306,14.7306,14.5651,14.6434,53072.45213261,0
+C.US,D,19840613,000000,14.6434,14.7306,14.5651,14.6434,35092.196324744,0
+C.US,D,19840614,000000,14.7306,14.7306,14.4839,14.4839,146460.27245211,0
+C.US,D,19840615,000000,14.5651,14.7306,14.5651,14.6434,151680.37967205,0
+C.US,D,19840618,000000,14.6434,14.8109,14.5651,14.8109,64960.199239941,0
+C.US,D,19840619,000000,14.8109,14.8109,14.6434,14.7306,124714.59292356,0
+C.US,D,19840620,000000,14.6434,14.895,14.6434,14.895,116299.08543278,0
+C.US,D,19840621,000000,14.9783,15.3904,14.895,15.3111,551634.5750805,0
+C.US,D,19840622,000000,15.3111,15.5568,15.3111,15.4707,233181.47443162,0
+C.US,D,19840625,000000,15.4707,15.5568,15.4707,15.4707,126453.26660034,0
+C.US,D,19840626,000000,15.4707,15.5568,15.3904,15.3904,193155.20415926,0
+C.US,D,19840627,000000,15.3904,15.4707,15.3111,15.3111,178075.1214233,0
+C.US,D,19840628,000000,15.3904,15.5568,15.3904,15.5568,61198.86170886,0
+C.US,D,19840629,000000,15.5568,15.7242,15.4707,15.638,84395.138547063,0
+C.US,D,19840702,000000,15.5568,15.7242,15.4707,15.4707,105859.8925403,0
+C.US,D,19840703,000000,15.4707,15.5568,15.3904,15.4707,187059.63081652,0
+C.US,D,19840705,000000,15.3111,15.3904,15.2249,15.3111,131382.23281095,0
+C.US,D,19840706,000000,15.2249,15.3904,15.2249,15.3904,287707.58851609,0
+C.US,D,19840709,000000,15.0595,15.0595,14.9783,14.9783,519433.35790105,0
+C.US,D,19840710,000000,14.9783,15.1456,14.9783,15.0595,99771.470029365,0
+C.US,D,19840711,000000,15.0595,15.0595,14.9783,14.9783,100639.78532035,0
+C.US,D,19840712,000000,14.895,14.9783,14.8109,14.8109,140950.04577024,0
+C.US,D,19840713,000000,14.895,14.895,14.8109,14.8109,334107.2930243,0
+C.US,D,19840716,000000,14.895,14.895,14.7306,14.8109,39153.868791767,0
+C.US,D,19840717,000000,14.895,14.895,14.5651,14.5651,155164.87785742,0
+C.US,D,19840718,000000,14.6434,14.6434,14.5651,14.5651,106438.08836936,0
+C.US,D,19840719,000000,14.6434,14.6434,14.4839,14.4839,44085.899644581,0
+C.US,D,19840720,000000,14.5651,14.5651,14.1492,14.1492,342228.59486354,0
+C.US,D,19840723,000000,14.2333,14.2333,13.9857,13.9857,121521.23574753,0
+C.US,D,19840724,000000,13.9857,14.0689,13.737,13.737,93390.884961703,0
+C.US,D,19840725,000000,13.737,13.8193,13.6568,13.8193,98894.982359168,0
+C.US,D,19840726,000000,13.8193,13.9857,13.737,13.9857,79468.215431255,0
+C.US,D,19840727,000000,14.0689,14.3968,13.9857,14.3155,65546.567448209,0
+C.US,D,19840730,000000,14.3155,14.3968,14.3155,14.3155,41765.96549654,0
+C.US,D,19840731,000000,14.3968,14.6434,14.3968,14.4839,127610.67980585,0
+C.US,D,19840801,000000,14.5651,14.9783,14.5651,14.9783,182423.84871005,0
+C.US,D,19840802,000000,15.2249,15.4707,15.1456,15.3111,316418.17822576,0
+C.US,D,19840803,000000,15.9709,16.799,15.9709,16.799,1358191.1963842,0
+C.US,D,19840806,000000,16.799,16.8832,16.2195,16.385,690264.68670269,0
+C.US,D,19840807,000000,16.2978,16.2978,15.9709,15.9709,282200.42647642,0
+C.US,D,19840808,000000,15.9709,15.9709,15.3111,15.5568,301047.97602787,0
+C.US,D,19840809,000000,15.638,15.7242,15.4707,15.638,481437.9238622,0
+C.US,D,19840810,000000,16.0531,16.1382,15.8876,16.0531,1631971.0076328,0
+C.US,D,19840813,000000,15.9709,16.1382,15.8876,16.1382,124133.33245229,0
+C.US,D,19840814,000000,16.4662,16.4662,16.0531,16.0531,345126.72484064,0
+C.US,D,19840815,000000,16.1382,16.1382,15.9709,16.1382,108468.92460286,0
+C.US,D,19840816,000000,16.0531,16.1382,16.0531,16.1382,124133.33245229,0
+C.US,D,19840817,000000,16.2195,16.2195,15.8876,15.9709,310906.9299965,0
+C.US,D,19840820,000000,16.0531,16.1382,15.9709,16.0531,435324.25262631,0
+C.US,D,19840821,000000,16.1382,16.1382,16.0531,16.1382,256090.69645009,0
+C.US,D,19840822,000000,16.2195,16.2978,16.1382,16.1382,219261.86954338,0
+C.US,D,19840823,000000,16.1382,16.1382,16.0531,16.0531,54525.092537064,0
+C.US,D,19840824,000000,16.0531,16.1382,16.0531,16.0531,172559.78700442,0
+C.US,D,19840827,000000,15.9709,15.9709,15.7242,15.7242,106152.05509703,0
+C.US,D,19840828,000000,15.7242,15.7242,15.638,15.638,193155.20415926,0
+C.US,D,19840829,000000,15.7242,15.8876,15.7242,15.8064,62352.188724772,0
+C.US,D,19840830,000000,15.7242,15.8876,15.7242,15.8876,80045.389712912,0
+C.US,D,19840831,000000,15.9709,15.9709,15.8064,15.8876,42924.400249459,0
+C.US,D,19840904,000000,15.9709,15.9709,15.8064,15.8876,70182.349554686,0
+C.US,D,19840905,000000,15.8064,15.8876,15.638,15.8876,83818.985812808,0
+C.US,D,19840906,000000,15.9709,16.0531,15.9709,15.9709,275523.59266242,0
+C.US,D,19840907,000000,15.9709,15.9709,15.7242,15.8064,169086.52584047,0
+C.US,D,19840910,000000,15.638,15.638,15.4707,15.5568,170245.98214078,0
+C.US,D,19840911,000000,15.638,15.8064,15.638,15.638,114844.40193353,0
+C.US,D,19840912,000000,15.7242,15.7242,15.3111,15.3904,138341.01370766,0
+C.US,D,19840913,000000,15.3904,15.3904,15.3111,15.3904,170245.98214078,0
+C.US,D,19840914,000000,15.7242,15.9709,15.7242,15.8876,282776.57921068,0
+C.US,D,19840917,000000,15.9709,16.2195,15.9709,16.2195,213171.40393765,0
+C.US,D,19840918,000000,16.2195,16.2978,16.0531,16.2195,532774.76696023,0
+C.US,D,19840919,000000,16.2978,16.2978,16.1382,16.1382,99479.307472633,0
+C.US,D,19840920,000000,16.2195,16.2978,16.1382,16.2195,142112.56671276,0
+C.US,D,19840921,000000,16.2195,16.2195,16.1382,16.1382,127901.82081519,0
+C.US,D,19840924,000000,16.1382,16.2195,16.0531,16.1382,98315.764982709,0
+C.US,D,19840925,000000,16.1382,16.2195,16.0531,16.2195,88456.811014087,0
+C.US,D,19840926,000000,16.2195,16.2978,16.2195,16.2195,72508.412987133,0
+C.US,D,19840927,000000,16.2978,16.385,16.2195,16.385,72219.315072604,0
+C.US,D,19840928,000000,16.2978,16.385,16.2978,16.385,127610.67980585,0
+C.US,D,19841001,000000,16.385,16.385,16.2978,16.385,51331.735361029,0
+C.US,D,19841002,000000,16.385,16.385,15.3111,16.385,181265.41395712,0
+C.US,D,19841003,000000,16.2978,16.385,15.9709,16.2978,383413.29988882,0
+C.US,D,19841004,000000,16.385,16.385,16.2978,16.385,790900.38583345,0
+C.US,D,19841005,000000,16.1382,16.2195,16.1382,16.2195,94837.396081749,0
+C.US,D,19841008,000000,16.2195,16.2195,16.0531,16.0531,53072.45213261,0
+C.US,D,19841009,000000,16.1382,16.1382,16.0531,16.0531,43214.519711389,0
+C.US,D,19841010,000000,16.0531,16.0531,15.9709,16.0531,82658.507965087,0
+C.US,D,19841011,000000,16.0531,16.1382,16.0531,16.1382,25811.43818518,0
+C.US,D,19841012,000000,16.1382,16.385,16.1382,16.2195,109917.47881771,0
+C.US,D,19841015,000000,16.2978,16.385,16.2978,16.385,69316.0773585,0
+C.US,D,19841016,000000,16.4662,16.4662,16.2978,16.385,103246.77428812,0
+C.US,D,19841017,000000,16.385,16.385,16.385,16.385,66415.904286598,0
+C.US,D,19841018,000000,16.385,16.6336,16.385,16.6336,162703.897678,0
+C.US,D,19841019,000000,16.8832,16.9645,16.799,16.799,374424.70430599,0
+C.US,D,19841022,000000,16.799,16.799,16.6336,16.7159,62352.188724772,0
+C.US,D,19841023,000000,16.6336,16.799,16.5504,16.5504,69608.239915232,0
+C.US,D,19841024,000000,16.4662,16.5504,16.4662,16.5504,140660.94785571,0
+C.US,D,19841025,000000,16.6336,16.7159,16.5504,16.5504,132831.8085732,0
+C.US,D,19841026,000000,16.5504,16.6336,16.4662,16.4662,104698.39314517,0
+C.US,D,19841029,000000,16.4662,16.4662,16.2978,16.385,91648.125095318,0
+C.US,D,19841030,000000,16.385,16.4662,16.2978,16.385,80045.389712912,0
+C.US,D,19841031,000000,16.385,16.385,16.2195,16.2195,91940.287652052,0
+C.US,D,19841101,000000,16.2195,16.4662,15.9709,16.4662,372104.77015795,0
+C.US,D,19841102,000000,16.5504,16.799,16.4662,16.7159,711431.14885479,0
+C.US,D,19841105,000000,16.6336,16.8832,16.6336,16.8832,195183.99729797,0
+C.US,D,19841106,000000,16.8832,17.0486,16.8832,17.0486,272043.18066665,0
+C.US,D,19841107,000000,17.1318,17.1318,16.799,16.799,481151.89058988,0
+C.US,D,19841108,000000,16.799,16.799,16.6336,16.7159,199825.90868886,0
+C.US,D,19841109,000000,16.7159,16.799,16.6336,16.6336,150233.86855201,0
+C.US,D,19841112,000000,16.7159,16.7159,16.5504,16.6336,80045.389712912,0
+C.US,D,19841113,000000,16.6336,16.6336,16.5504,16.6336,37122.011010854,0
+C.US,D,19841114,000000,16.6336,16.6336,16.4662,16.5504,184164.56548162,0
+C.US,D,19841115,000000,16.5504,16.5504,16.385,16.4662,98894.982359168,0
+C.US,D,19841116,000000,16.5504,16.5504,16.4662,16.4662,62352.188724772,0
+C.US,D,19841119,000000,16.5504,16.5504,16.2195,16.2978,136026.18729664,0
+C.US,D,19841120,000000,16.385,16.4662,16.2978,16.2978,98315.764982709,0
+C.US,D,19841121,000000,16.1382,16.2195,16.0531,16.2195,105573.85926797,0
+C.US,D,19841123,000000,16.2195,16.5504,16.2195,16.5504,207370.03624644,0
+C.US,D,19841126,000000,16.5504,16.7159,16.4662,16.7159,425469.3848473,0
+C.US,D,19841127,000000,16.7159,16.799,16.6336,16.7159,243618.6242293,0
+C.US,D,19841128,000000,16.7159,16.799,16.7159,16.7159,108172.67585653,0
+C.US,D,19841129,000000,16.6336,16.6336,16.4662,16.5504,192575.9867828,0
+C.US,D,19841130,000000,16.5504,16.5504,16.385,16.4662,129058.2124733,0
+C.US,D,19841203,000000,16.4662,16.4662,16.385,16.4662,164735.75545891,0
+C.US,D,19841204,000000,16.4662,16.4662,16.4662,16.4662,77726.477112272,0
+C.US,D,19841205,000000,16.4662,16.4662,16.2978,16.385,73956.967201982,0
+C.US,D,19841206,000000,16.4662,16.6336,16.4662,16.5504,147335.73857491,0
+C.US,D,19841207,000000,16.5504,16.6336,16.4662,16.6336,67865.480048849,0
+C.US,D,19841210,000000,16.5504,16.799,16.5504,16.799,50464.441617441,0
+C.US,D,19841211,000000,16.799,17.2944,16.799,17.2131,466359.88422103,0
+C.US,D,19841212,000000,17.1318,17.2944,17.0486,17.2131,206786.73268037,0
+C.US,D,19841213,000000,17.2131,17.2131,16.9645,16.9645,68734.816887238,0
+C.US,D,19841214,000000,16.8832,16.8832,16.7159,16.8832,127610.67980585,0
+C.US,D,19841217,000000,16.799,16.8832,16.5504,16.7159,94259.200252691,0
+C.US,D,19841218,000000,16.799,17.2131,16.799,17.1318,241876.88591032,0
+C.US,D,19841219,000000,17.2944,17.545,17.2944,17.4607,279291.0594779,0
+C.US,D,19841220,000000,17.4607,17.4607,17.2944,17.2944,63517.774309499,0
+C.US,D,19841221,000000,17.2944,17.2944,16.799,16.799,127901.82081519,0
+C.US,D,19841224,000000,16.799,16.8832,16.7159,16.799,42634.280787529,0
+C.US,D,19841226,000000,16.7159,16.799,16.6336,16.799,54234.973075133,0
+C.US,D,19841227,000000,16.799,16.799,16.7159,16.7159,94548.298167221,0
+C.US,D,19841228,000000,16.799,16.799,16.7159,16.799,99187.1449159,0
+C.US,D,19841231,000000,16.8832,17.0486,16.8832,16.9645,104990.55570191,0
+C.US,D,19850102,000000,17.0486,17.0486,16.799,16.799,113106.74980415,0
+C.US,D,19850103,000000,16.8832,16.9645,16.8832,16.8832,107600.60931188,0
+C.US,D,19850104,000000,16.799,16.8832,16.799,16.8832,121521.23574753,0
+C.US,D,19850107,000000,16.6336,16.6336,16.4662,16.6336,185619.24898089,0
+C.US,D,19850108,000000,16.6336,16.6336,16.4662,16.4662,54525.092537064,0
+C.US,D,19850109,000000,16.5504,16.799,16.5504,16.799,168503.2222744,0
+C.US,D,19850110,000000,16.799,17.1318,16.7159,17.0486,344545.46436938,0
+C.US,D,19850111,000000,17.2131,17.2131,16.8832,16.8832,136314.26366376,0
+C.US,D,19850114,000000,16.8832,17.0486,16.799,17.0486,466070.78630651,0
+C.US,D,19850115,000000,16.9645,16.9645,16.385,16.385,849774.20565727,0
+C.US,D,19850116,000000,16.4662,16.799,16.4662,16.7159,2008134.3856156,0
+C.US,D,19850117,000000,16.7159,16.799,16.6336,16.7159,308875.07221557,0
+C.US,D,19850118,000000,16.7159,16.799,16.7159,16.799,161254.32191575,0
+C.US,D,19850121,000000,16.799,17.0486,16.799,16.9645,379058.44331766,0
+C.US,D,19850122,000000,17.0486,17.2131,16.799,16.9645,323087.86120796,0
+C.US,D,19850123,000000,17.0486,17.2944,17.0486,17.2944,448379.62841317,0
+C.US,D,19850124,000000,17.3776,17.7085,17.3776,17.6282,615433.27492532,0
+C.US,D,19850125,000000,17.6282,18.1225,17.545,18.1225,329759.58728496,0
+C.US,D,19850128,000000,18.1225,18.7822,18.1225,18.3721,671693.97649696,0
+C.US,D,19850129,000000,18.4543,18.5366,18.288,18.4543,202148.9074791,0
+C.US,D,19850130,000000,18.5366,18.6178,18.1225,18.2027,417631.05163818,0
+C.US,D,19850131,000000,17.7916,17.7916,16.8832,17.1318,1403720.5425066,0
+C.US,D,19850201,000000,17.0486,17.3776,16.9645,17.3776,634286.95376118,0
+C.US,D,19850204,000000,17.2944,17.3776,17.1318,17.3776,190836.29155862,0
+C.US,D,19850205,000000,17.4607,17.545,17.2944,17.2944,400527.2835005,0
+C.US,D,19850206,000000,17.3776,17.4607,17.2944,17.2944,351218.21199378,0
+C.US,D,19850207,000000,17.2944,17.545,17.2944,17.4607,163861.31088351,0
+C.US,D,19850208,000000,17.545,17.545,17.1318,17.2131,513349.02157973,0
+C.US,D,19850211,000000,17.2131,17.2131,16.8832,16.9645,404876.01078725,0
+C.US,D,19850212,000000,16.9645,16.9645,16.8832,16.9645,158641.20366358,0
+C.US,D,19850213,000000,16.9645,17.4607,16.9645,17.2944,269724.26806601,0
+C.US,D,19850214,000000,17.545,17.545,17.3776,17.4607,405744.32607825,0
+C.US,D,19850215,000000,17.545,17.7085,17.4607,17.545,553078.02155835,0
+C.US,D,19850219,000000,17.545,17.9531,17.4607,17.8768,216936.82765833,0
+C.US,D,19850220,000000,17.9531,18.0412,17.7916,17.8768,132253.61274414,0
+C.US,D,19850221,000000,17.9531,17.9531,17.7916,17.7916,129058.2124733,0
+C.US,D,19850222,000000,17.8768,17.8768,17.6282,17.6282,108172.67585653,0
+C.US,D,19850225,000000,17.6282,17.6282,17.2944,17.3776,89906.386776336,0
+C.US,D,19850226,000000,17.3776,17.4607,17.2944,17.3776,251451.84970142,0
+C.US,D,19850227,000000,17.3776,17.4607,17.2944,17.2944,54814.190451592,0
+C.US,D,19850228,000000,17.2944,17.3776,17.1318,17.2131,108468.92460286,0
+C.US,D,19850301,000000,17.2944,17.545,17.2131,17.3776,383992.51726528,0
+C.US,D,19850304,000000,17.3776,17.3776,17.1318,17.1318,87878.615185029,0
+C.US,D,19850305,000000,17.0486,17.1318,16.799,16.9645,402848.23919594,0
+C.US,D,19850306,000000,16.8832,16.8832,16.7159,16.799,454471.11556631,0
+C.US,D,19850307,000000,16.7159,16.799,16.5504,16.7159,142692.80563662,0
+C.US,D,19850308,000000,16.7159,16.9645,16.7159,16.9645,85266.518480255,0
+C.US,D,19850311,000000,16.8832,16.9645,16.6336,16.799,139791.61101732,0
+C.US,D,19850312,000000,16.7159,16.9645,16.7159,16.9645,177493.86095203,0
+C.US,D,19850313,000000,16.9645,17.2944,16.9645,17.2131,284804.35080198,0
+C.US,D,19850314,000000,17.1318,17.2944,17.1318,17.2131,90487.647247598,0
+C.US,D,19850315,000000,17.1318,17.2131,17.1318,17.1318,74245.04356911,0
+C.US,D,19850318,000000,17.1318,17.2131,16.799,16.799,154293.49792423,0
+C.US,D,19850319,000000,16.8832,17.3776,16.799,17.2944,214620.9796999,0
+C.US,D,19850320,000000,17.2944,17.3776,17.2131,17.2944,104698.39314517,0
+C.US,D,19850321,000000,17.2944,17.4607,17.2131,17.4607,116003.85823384,0
+C.US,D,19850322,000000,17.7085,17.8768,17.6282,17.7085,229703.10553066,0
+C.US,D,19850325,000000,17.7085,17.7085,17.4607,17.545,69021.871706964,0
+C.US,D,19850326,000000,17.545,17.6282,17.4607,17.4607,72508.412987133,0
+C.US,D,19850327,000000,17.4607,17.7085,17.4607,17.6282,65830.557625732,0
+C.US,D,19850328,000000,17.6282,17.8768,17.6282,17.7916,116590.22644211,0
+C.US,D,19850329,000000,17.7916,17.7916,17.7085,17.7916,104403.16594624,0
+C.US,D,19850401,000000,17.8768,18.0412,17.8768,18.0412,148781.22814755,0
+C.US,D,19850402,000000,18.0412,18.1225,17.9531,18.1225,157194.69254352,0
+C.US,D,19850403,000000,18.0412,18.0412,17.8768,17.9531,388344.30919423,0
+C.US,D,19850404,000000,17.9531,17.9531,17.7916,17.7916,330629.94567074,0
+C.US,D,19850408,000000,17.6282,17.7085,17.6282,17.7085,218391.51115759,0
+C.US,D,19850409,000000,17.6282,17.7085,17.545,17.6282,133700.12386418,0
+C.US,D,19850410,000000,17.4607,17.6282,17.4607,17.6282,89326.147852476,0
+C.US,D,19850411,000000,17.6282,17.6282,17.545,17.545,78888.998054796,0
+C.US,D,19850412,000000,17.545,17.6282,17.545,17.545,47274.14908361,0
+C.US,D,19850415,000000,17.545,17.6282,17.4607,17.4607,64386.089600488,0
+C.US,D,19850416,000000,17.545,17.6282,17.4607,17.4607,109627.35935578,0
+C.US,D,19850417,000000,17.4607,17.545,17.4607,17.545,92227.342471778,0
+C.US,D,19850418,000000,17.6282,17.6282,17.4607,17.545,124133.33245229,0
+C.US,D,19850419,000000,17.545,17.7085,17.4607,17.7085,194603.75837411,0
+C.US,D,19850422,000000,17.6282,17.7916,17.6282,17.7085,58875.862918616,0
+C.US,D,19850423,000000,17.7085,17.7085,17.6282,17.7085,46690.845517546,0
+C.US,D,19850424,000000,17.7916,17.9531,17.7916,17.8768,288283.74125034,0
+C.US,D,19850425,000000,17.9531,17.9531,17.8768,17.8768,53366.657784145,0
+C.US,D,19850426,000000,17.9531,18.0412,17.8768,17.9531,263054.58508382,0
+C.US,D,19850429,000000,17.9531,17.9531,17.7916,17.8768,233472.61544095,0
+C.US,D,19850430,000000,17.7916,17.9531,17.7085,17.8768,360791.13269007,0
+C.US,D,19850501,000000,17.8768,18.1225,17.8768,17.9531,197215.85507888,0
+C.US,D,19850502,000000,17.7916,17.9531,17.7916,17.9531,89326.147852476,0
+C.US,D,19850503,000000,17.8768,17.9531,17.7085,17.7085,114844.40193353,0
+C.US,D,19850506,000000,17.6282,17.7085,17.6282,17.7085,104990.55570191,0
+C.US,D,19850507,000000,17.7085,17.7916,17.6282,17.7916,122101.47467138,0
+C.US,D,19850508,000000,17.7916,17.7916,17.6282,17.6282,89326.147852476,0
+C.US,D,19850509,000000,17.6282,17.6282,17.545,17.6282,82947.605879615,0
+C.US,D,19850510,000000,17.7085,18.0412,17.7085,17.9531,542060.6328368,0
+C.US,D,19850513,000000,18.0412,18.0412,17.9531,17.9531,65830.557625732,0
+C.US,D,19850514,000000,18.0412,18.288,18.0412,18.288,250874.67541976,0
+C.US,D,19850515,000000,18.288,18.4543,18.288,18.3721,164153.47344025,0
+C.US,D,19850516,000000,18.3721,18.7011,18.3721,18.5366,301630.25804654,0
+C.US,D,19850517,000000,18.6178,18.8665,18.6178,18.7822,296696.18409892,0
+C.US,D,19850520,000000,18.8665,18.8665,18.7822,18.8665,170245.98214078,0
+C.US,D,19850521,000000,18.8665,19.032,18.7822,19.032,350640.01616472,0
+C.US,D,19850522,000000,18.9497,19.032,18.7822,19.032,128192.96182451,0
+C.US,D,19850523,000000,19.032,19.032,18.9497,18.9497,139500.47000799,0
+C.US,D,19850524,000000,18.8665,18.9497,18.7822,18.9497,293217.81519795,0
+C.US,D,19850528,000000,19.032,19.032,18.9497,19.032,101800.26316807,0
+C.US,D,19850529,000000,19.032,19.1964,18.9497,19.1964,137471.67686928,0
+C.US,D,19850530,000000,19.1964,19.2816,19.1181,19.2816,101800.26316807,0
+C.US,D,19850531,000000,19.1964,19.3647,19.1964,19.2816,81208.932202836,0
+C.US,D,19850603,000000,19.1964,19.2816,19.1181,19.1181,122101.47467138,0
+C.US,D,19850604,000000,19.1181,19.2816,19.1181,19.1964,272329.21393898,0
+C.US,D,19850605,000000,19.1964,19.5312,19.1964,19.3647,379350.6058744,0
+C.US,D,19850606,000000,19.446,19.446,19.2816,19.3647,175466.08936073,0
+C.US,D,19850607,000000,19.446,19.446,19.2816,19.3647,176625.54566105,0
+C.US,D,19850610,000000,19.3647,19.446,19.3647,19.446,165606.11384471,0
+C.US,D,19850611,000000,19.446,19.6985,19.3647,19.6105,160676.12608669,0
+C.US,D,19850612,000000,19.6105,19.6105,19.5312,19.5312,48436.670026134,0
+C.US,D,19850613,000000,19.5312,19.5312,19.032,19.032,96287.9933914,0
+C.US,D,19850614,000000,19.032,19.1964,18.9497,19.1964,174305.61151301,0
+C.US,D,19850617,000000,19.1181,19.1181,18.8665,18.9497,132540.66756386,0
+C.US,D,19850618,000000,18.9497,19.2816,18.9497,19.2816,121521.23574753,0
+C.US,D,19850619,000000,19.2816,19.5312,19.1964,19.5312,86718.137337307,0
+C.US,D,19850620,000000,19.5312,19.6105,19.446,19.5312,267981.50819963,0
+C.US,D,19850621,000000,19.5312,19.7758,19.5312,19.7758,139211.37209346,0
+C.US,D,19850624,000000,19.6985,19.7758,19.6985,19.7758,56262.744666441,0
+C.US,D,19850625,000000,19.6985,19.9443,19.6985,19.7758,158641.20366358,0
+C.US,D,19850626,000000,19.8601,19.9443,19.6985,19.7758,154585.66048096,0
+C.US,D,19850627,000000,19.8601,19.8601,19.7758,19.7758,55397.494017656,0
+C.US,D,19850628,000000,19.7758,20.0246,19.7758,20.0246,180390.96938174,0
+C.US,D,19850701,000000,20.1087,20.1087,19.6985,19.7758,163570.16987419,0
+C.US,D,19850702,000000,19.7758,19.7758,19.6105,19.6105,156325.35570514,0
+C.US,D,19850703,000000,19.6105,19.7758,19.6105,19.6105,270015.40907535,0
+C.US,D,19850705,000000,19.6985,20.1919,19.6985,20.1919,139211.37209346,0
+C.US,D,19850708,000000,20.1087,20.1087,19.8601,20.1087,147335.73857491,0
+C.US,D,19850709,000000,20.1087,20.1087,19.8601,19.8601,156325.35570514,0
+C.US,D,19850710,000000,19.8601,19.9443,19.7758,19.8601,44665.117021041,0
+C.US,D,19850711,000000,19.9443,19.9443,19.6985,19.8601,83235.682246743,0
+C.US,D,19850712,000000,19.8601,19.9443,19.7758,19.9443,40313.325092087,0
+C.US,D,19850715,000000,19.8601,20.1087,19.8601,19.9443,137182.57895475,0
+C.US,D,19850716,000000,19.9443,20.1087,19.9443,20.0246,180685.17503327,0
+C.US,D,19850717,000000,20.1087,20.1919,20.1087,20.1919,181842.58823878,0
+C.US,D,19850718,000000,20.1919,20.1919,20.1087,20.1087,88751.016665621,0
+C.US,D,19850719,000000,20.1087,20.1087,20.0246,20.1087,100639.78532035,0
+C.US,D,19850722,000000,19.9443,19.9443,19.7758,19.7758,112531.61861729,0
+C.US,D,19850723,000000,19.7758,19.8601,19.6105,19.6105,193741.57236753,0
+C.US,D,19850724,000000,19.6105,19.6105,19.446,19.5312,112821.73807922,0
+C.US,D,19850725,000000,19.5312,19.6105,19.5312,19.6105,64676.209062418,0
+C.US,D,19850726,000000,19.5312,19.6105,19.446,19.446,85850.84359372,0
+C.US,D,19850729,000000,19.446,19.5312,19.1964,19.1964,104990.55570191,0
+C.US,D,19850730,000000,19.1181,19.2816,19.032,19.032,119781.54052334,0
+C.US,D,19850731,000000,19.2816,19.3647,19.1964,19.3647,102958.69792099,0
+C.US,D,19850801,000000,19.446,19.6105,19.3647,19.446,119203.34469428,0
+C.US,D,19850802,000000,19.6105,19.6105,19.3647,19.446,109627.35935578,0
+C.US,D,19850805,000000,19.446,19.446,19.1964,19.3647,59452.015652871,0
+C.US,D,19850806,000000,19.2816,19.2816,19.1181,19.1181,60327.481775669,0
+C.US,D,19850807,000000,19.032,19.3647,19.032,19.3647,267115.23600344,0
+C.US,D,19850808,000000,19.2816,19.3647,19.2816,19.3647,115143.71532206,0
+C.US,D,19850809,000000,19.3647,19.6105,19.3647,19.5312,62066.155452447,0
+C.US,D,19850812,000000,19.5312,19.7758,19.5312,19.6985,115718.84650891,0
+C.US,D,19850813,000000,19.6985,19.7758,19.6105,19.6105,103246.77428812,0
+C.US,D,19850814,000000,19.7758,20.0246,19.032,19.9443,353833.37334075,0
+C.US,D,19850815,000000,19.8601,20.1087,19.8601,20.1087,557143.78021497,0
+C.US,D,19850816,000000,20.0246,20.0246,19.6985,19.8601,302495.50869531,0
+C.US,D,19850819,000000,19.8601,19.8601,19.6105,19.6105,62066.155452447,0
+C.US,D,19850820,000000,19.6985,19.7758,19.6105,19.6105,274941.31064375,0
+C.US,D,19850821,000000,19.6985,19.6985,19.5312,19.6985,87296.333166366,0
+C.US,D,19850822,000000,19.6105,19.6105,19.032,19.032,429817.09058664,0
+C.US,D,19850823,000000,18.9497,19.2816,18.9497,19.2816,227667.16156014,0
+C.US,D,19850826,000000,19.1964,19.3647,19.1181,19.1964,280164.4825059,0
+C.US,D,19850827,000000,19.2816,19.3647,19.1181,19.1964,299018.16134176,0
+C.US,D,19850828,000000,19.1964,19.2816,19.1181,19.2816,55397.494017656,0
+C.US,D,19850829,000000,19.1964,19.5312,19.1964,19.5312,138923.29572633,0
+C.US,D,19850830,000000,19.5312,19.8601,19.446,19.7758,152264.70478551,0
+C.US,D,19850903,000000,19.6985,19.6985,19.446,19.6105,124714.59292356,0
+C.US,D,19850904,000000,19.6985,19.7758,19.6105,19.6985,69316.0773585,0
+C.US,D,19850905,000000,19.8601,19.9443,19.8601,19.9443,138923.29572633,0
+C.US,D,19850906,000000,19.9443,20.0246,19.8601,20.0246,247973.48080045,0
+C.US,D,19850909,000000,19.9443,19.9443,19.7758,19.7758,325115.63279927,0
+C.US,D,19850910,000000,19.7758,19.7758,19.6105,19.6105,228539.56304074,0
+C.US,D,19850911,000000,19.6105,19.6105,19.446,19.446,200698.31016945,0
+C.US,D,19850912,000000,19.446,19.446,19.1181,19.2816,180105.9576568,0
+C.US,D,19850913,000000,19.3647,19.3647,18.9497,18.9497,339909.68226291,0
+C.US,D,19850916,000000,18.9497,19.032,18.6178,18.7011,84395.138547063,0
+C.US,D,19850917,000000,18.7011,18.7011,18.1225,18.1225,124426.51655643,0
+C.US,D,19850918,000000,18.1225,18.2027,17.8768,18.2027,186487.56427187,0
+C.US,D,19850919,000000,18.288,18.3721,18.2027,18.3721,56844.005137704,0
+C.US,D,19850920,000000,18.4543,18.7011,18.4543,18.4543,92808.60294304,0
+C.US,D,19850923,000000,18.6178,18.8665,18.6178,18.8665,59743.156662203,0
+C.US,D,19850924,000000,18.7822,18.8665,18.7011,18.7011,259569.06535106,0
+C.US,D,19850925,000000,18.7011,18.7822,18.4543,18.4543,722451.60221854,0
+C.US,D,19850926,000000,18.3721,18.3721,18.2027,18.288,180977.33758999,0
+C.US,D,19850930,000000,18.2027,18.2027,17.8768,17.9531,147335.73857491,0
+C.US,D,19851001,000000,17.9531,18.0412,17.8768,17.9531,68734.816887238,0
+C.US,D,19851002,000000,18.0412,18.0412,17.7916,17.8768,451280.82303247,0
+C.US,D,19851003,000000,17.8768,17.8768,17.545,17.545,327728.75105144,0
+C.US,D,19851004,000000,17.545,17.6282,17.4607,17.6282,2594274.7888126,0
+C.US,D,19851007,000000,17.1318,17.3776,17.0486,17.1318,167925.02644534,0
+C.US,D,19851008,000000,17.2131,17.3776,17.2131,17.2944,138056.00198274,0
+C.US,D,19851009,000000,17.2131,17.7916,17.2131,17.7916,351511.39609791,0
+C.US,D,19851010,000000,17.8768,18.3721,17.7916,18.288,214620.9796999,0
+C.US,D,19851011,000000,18.288,18.6178,18.2027,18.6178,85850.84359372,0
+C.US,D,19851014,000000,18.6178,18.7822,18.5366,18.7822,111948.31505122,0
+C.US,D,19851015,000000,18.8665,18.8665,18.5366,18.7822,160676.12608669,0
+C.US,D,19851016,000000,18.7011,18.8665,18.6178,18.8665,171116.34052657,0
+C.US,D,19851017,000000,18.8665,19.032,18.7822,19.032,186772.57599679,0
+C.US,D,19851018,000000,19.032,19.1181,18.8665,18.8665,127031.46242939,0
+C.US,D,19851021,000000,18.8665,18.9497,18.8665,18.8665,59743.156662203,0
+C.US,D,19851022,000000,18.7822,18.8665,18.7011,18.7822,233472.61544095,0
+C.US,D,19851023,000000,18.7822,18.7822,18.7011,18.7822,79468.215431255,0
+C.US,D,19851024,000000,18.7822,18.7822,18.5366,18.6178,127610.67980585,0
+C.US,D,19851025,000000,18.6178,18.7011,18.5366,18.7011,55106.353008326,0
+C.US,D,19851028,000000,18.6178,18.7011,18.4543,18.5366,329178.32681369,0
+C.US,D,19851029,000000,18.4543,18.4543,18.3721,18.3721,104119.17576871,0
+C.US,D,19851030,000000,18.288,18.9497,18.1225,18.9497,276392.92950081,0
+C.US,D,19851031,000000,18.8665,19.032,18.7822,18.8665,143274.06610788,0
+C.US,D,19851101,000000,18.9497,20.0246,18.9497,20.0246,1023207.4156897,0
+C.US,D,19851104,000000,20.0246,20.0246,19.6105,19.9443,620362.24113594,0
+C.US,D,19851105,000000,19.8601,19.9443,19.6105,19.7758,183005.10918131,0
+C.US,D,19851106,000000,19.6985,20.8527,19.6985,20.7694,762185.70993416,0
+C.US,D,19851107,000000,20.8527,21.2678,20.0246,20.5208,1022052.0455789,0
+C.US,D,19851108,000000,20.3593,20.3593,20.1919,20.3593,1155749.104801,0
+C.US,D,19851111,000000,20.4406,20.6863,20.2722,20.6069,781907.70406101,0
+C.US,D,19851112,000000,20.5208,20.6069,20.4406,20.4406,834404.00345937,0
+C.US,D,19851113,000000,20.4406,20.4406,20.3593,20.4406,147912.91285657,0
+C.US,D,19851114,000000,20.4406,20.5208,20.3593,20.5208,113981.19437954,0
+C.US,D,19851115,000000,20.5208,20.5208,20.3593,20.5208,127901.82081519,0
+C.US,D,19851118,000000,20.4406,21.021,20.4406,21.021,884578.32561488,0
+C.US,D,19851119,000000,21.021,21.1836,20.8527,20.9349,540895.04725208,0
+C.US,D,19851120,000000,20.9349,20.9349,20.6863,20.6863,318450.03600667,0
+C.US,D,19851121,000000,20.7694,21.3519,20.7694,21.3519,649072.83084561,0
+C.US,D,19851122,000000,21.4312,21.8492,21.3519,21.763,363692.32730938,0
+C.US,D,19851125,000000,21.6828,21.763,21.5986,21.6828,240429.35324287,0
+C.US,D,19851126,000000,21.6828,22.2613,21.6828,22.0929,361373.41470873,0
+C.US,D,19851127,000000,22.0929,22.3407,21.5986,21.6828,450409.44309928,0
+C.US,D,19851129,000000,21.763,21.763,21.4312,21.5164,106438.08836936,0
+C.US,D,19851202,000000,21.5164,21.5164,20.4406,20.4406,522916.83453901,0
+C.US,D,19851203,000000,20.5208,20.7694,20.5208,20.5208,158060.96473971,0
+C.US,D,19851204,000000,20.6069,20.7694,20.5208,20.7694,640374.35472471,0
+C.US,D,19851205,000000,20.8527,20.8527,20.6863,20.6863,1887773.6277158,0
+C.US,D,19851206,000000,20.5208,20.6069,20.4406,20.6069,318740.15546861,0
+C.US,D,19851209,000000,20.6069,20.7694,20.5208,20.6863,496816.2984393,0
+C.US,D,19851210,000000,20.6069,20.6069,20.4406,20.5208,751748.56013648,0
+C.US,D,19851211,000000,20.4406,20.6863,20.4406,20.6069,372104.77015795,0
+C.US,D,19851212,000000,20.6069,20.8527,20.6069,20.6863,211137.50306193,0
+C.US,D,19851213,000000,20.6863,20.9349,20.6069,20.8527,546986.53440521,0
+C.US,D,19851216,000000,20.8527,21.5986,20.7694,20.9349,695773.89183717,0
+C.US,D,19851217,000000,21.021,21.1836,20.6863,20.6863,249416.9272783,0
+C.US,D,19851218,000000,20.6863,20.7694,20.5208,20.6863,146168.10989538,0
+C.US,D,19851219,000000,20.6863,21.021,20.6069,20.7694,520593.83574877,0
+C.US,D,19851220,000000,20.7694,20.7694,20.2722,20.5208,316998.41714963,0
+C.US,D,19851223,000000,20.4406,20.5208,20.1087,20.1087,98315.764982709,0
+C.US,D,19851224,000000,20.1087,20.1087,19.7758,19.9443,373845.48692953,0
+C.US,D,19851226,000000,20.0246,20.1087,19.9443,20.1087,82947.605879615,0
+C.US,D,19851227,000000,20.1087,20.1087,20.0246,20.1087,105573.85926797,0
+C.US,D,19851230,000000,20.0246,20.1087,19.9443,20.1087,264215.06293154,0
+C.US,D,19851231,000000,20.1087,20.1919,20.0246,20.1919,206786.73268037,0
+C.US,D,19860102,000000,20.1919,20.2722,20.0246,20.1919,266533.97553219,0
+C.US,D,19860103,000000,20.2722,20.5208,20.2722,20.4406,901106.96256569,0
+C.US,D,19860106,000000,20.5208,20.6069,20.1919,20.5208,237532.24481318,0
+C.US,D,19860107,000000,20.6069,21.5164,20.6069,21.3519,587882.14151596,0
+C.US,D,19860108,000000,21.4312,21.5986,21.021,21.021,254931.24014978,0
+C.US,D,19860109,000000,21.021,21.1003,20.6069,20.7694,183005.10918131,0
+C.US,D,19860110,000000,20.6069,20.6863,20.5208,20.5208,116590.22644211,0
+C.US,D,19860113,000000,20.5208,20.6069,20.4406,20.5208,356735.58950746,0
+C.US,D,19860114,000000,20.6069,20.6863,20.4406,20.5208,300754.79192374,0
+C.US,D,19860115,000000,20.6069,21.021,20.6069,20.8527,374134.58484406,0
+C.US,D,19860116,000000,20.9349,21.2678,20.9349,21.2678,297275.40147537,0
+C.US,D,19860117,000000,21.2678,21.5986,21.1836,21.4312,212589.12191898,0
+C.US,D,19860120,000000,21.4312,21.9275,21.2678,21.9275,515952.94590528,0
+C.US,D,19860121,000000,22.0127,22.2613,21.5164,21.6828,583817.40440674,0
+C.US,D,19860122,000000,21.763,21.8492,21.6828,21.6828,320767.92705992,0
+C.US,D,19860123,000000,21.5986,21.763,21.5986,21.6828,640957.65829078,0
+C.US,D,19860124,000000,21.6828,22.0929,21.5986,22.0127,282200.42647642,0
+C.US,D,19860127,000000,22.0929,22.2613,22.0127,22.0929,186772.57599679,0
+C.US,D,19860128,000000,22.0127,22.2613,22.0127,22.1772,324532.3292332,0
+C.US,D,19860129,000000,22.1772,22.508,22.0929,22.508,627614.20613679,0
+C.US,D,19860130,000000,22.508,22.508,22.2613,22.2613,183293.18554843,0
+C.US,D,19860131,000000,22.1772,22.3407,22.0929,22.1772,241009.59216673,0
+C.US,D,19860203,000000,22.1772,22.2613,22.0929,22.2613,537125.53734178,0
+C.US,D,19860204,000000,22.2613,22.7566,22.2613,22.5903,408650.62843455,0
+C.US,D,19860205,000000,22.5903,22.8379,22.508,22.8379,334976.62986269,0
+C.US,D,19860206,000000,23.0053,24.4962,23.0053,24.1624,1357025.6107994,0
+C.US,D,19860207,000000,23.9989,25.156,23.8335,24.9074,949255.55622469,0
+C.US,D,19860210,000000,24.8261,24.9074,24.2456,24.5765,640669.58192365,0
+C.US,D,19860211,000000,24.6606,25.156,24.6606,25.0708,794381.81937661,0
+C.US,D,19860212,000000,25.3224,26.0663,25.156,25.9,601804.81104641,0
+C.US,D,19860213,000000,25.9851,26.4795,25.9,26.2317,817292.06294249,0
+C.US,D,19860214,000000,26.1486,26.2317,25.9851,26.0663,255215.2303273,0
+C.US,D,19860218,000000,25.7394,26.0663,25.7394,25.9851,585851.30528245,0
+C.US,D,19860219,000000,25.9,25.9851,25.5671,25.8157,222446.0327928,0
+C.US,D,19860220,000000,25.6542,25.6542,25.2401,25.5671,300176.59609468,0
+C.US,D,19860221,000000,25.6542,25.8157,25.5671,25.7394,158641.20366358,0
+C.US,D,19860224,000000,25.7394,25.8157,25.5671,25.6542,289151.03499392,0
+C.US,D,19860225,000000,25.7394,25.7394,25.2401,25.3224,229703.10553066,0
+C.US,D,19860226,000000,25.2401,25.3224,25.0708,25.0708,162989.93095032,0
+C.US,D,19860227,000000,25.156,25.156,24.7439,25.0708,232311.11604583,0
+C.US,D,19860228,000000,25.156,25.9851,25.156,25.9,553371.20566248,0
+C.US,D,19860303,000000,25.9,25.9,25.5671,25.9,185903.23915841,0
+C.US,D,19860304,000000,25.8157,25.8157,25.5671,25.5671,175755.18727526,0
+C.US,D,19860305,000000,25.5671,25.5671,25.2401,25.3224,343967.26854033,0
+C.US,D,19860306,000000,25.3224,25.9,25.3224,25.5671,326280.19683659,0
+C.US,D,19860307,000000,25.5671,25.6542,25.4888,25.5671,204176.6790704,0
+C.US,D,19860310,000000,25.5671,25.7394,25.4888,25.7394,90487.647247598,0
+C.US,D,19860311,000000,25.9851,26.0663,25.8157,25.9851,299304.19461408,0
+C.US,D,19860312,000000,26.0663,26.2317,25.9851,25.9851,392985.19903771,0
+C.US,D,19860313,000000,26.0663,26.3982,25.9851,26.3982,231729.85557456,0
+C.US,D,19860314,000000,26.3982,26.8123,26.3982,26.8123,186196.42326253,0
+C.US,D,19860317,000000,26.8123,26.8123,26.0663,26.2317,197215.85507888,0
+C.US,D,19860318,000000,26.1486,26.1486,25.9,25.9851,91940.287652052,0
+C.US,D,19860319,000000,25.9851,26.1486,25.4036,25.5671,297856.66194664,0
+C.US,D,19860320,000000,25.4888,25.7394,25.2401,25.6542,294951.38113773,0
+C.US,D,19860321,000000,25.5671,26.1486,25.5671,25.7394,429526.97112472,0
+C.US,D,19860324,000000,25.8157,25.9851,25.7394,25.8157,379644.81152593,0
+C.US,D,19860325,000000,25.7394,25.7394,25.2401,25.3224,293217.81519795,0
+C.US,D,19860326,000000,25.3224,25.7394,25.3224,25.6542,345421.95203958,0
+C.US,D,19860327,000000,25.7394,25.9,25.6542,25.7394,440834.47930818,0
+C.US,D,19860331,000000,25.9,25.9851,25.5671,25.5671,227667.16156014,0
+C.US,D,19860401,000000,25.5671,25.5671,25.0708,25.0708,214328.81714316,0
+C.US,D,19860402,000000,24.9074,24.9935,24.7439,24.9935,257834.47786388,0
+C.US,D,19860403,000000,25.0708,25.156,24.4962,24.5765,181265.41395712,0
+C.US,D,19860404,000000,24.4962,24.4962,23.8335,23.9989,258705.85779708,0
+C.US,D,19860407,000000,23.5026,23.67,23.4184,23.5026,518269.81541113,0
+C.US,D,19860408,000000,23.5829,24.2456,23.5026,23.9989,524950.73541472,0
+C.US,D,19860409,000000,24.0821,24.2456,23.67,23.9166,169086.52584047,0
+C.US,D,19860410,000000,24.0821,24.1624,23.9166,23.9989,208527.44945196,0
+C.US,D,19860411,000000,23.9989,24.1624,23.9166,24.1624,123837.08370596,0
+C.US,D,19860414,000000,24.2456,25.2401,24.1624,25.156,335271.85706162,0
+C.US,D,19860415,000000,25.2401,25.4888,25.156,25.156,277552.38580112,0
+C.US,D,19860416,000000,25.3224,25.3224,25.0708,25.156,164735.75545891,0
+C.US,D,19860417,000000,25.156,25.156,24.4962,24.8261,252901.42546367,0
+C.US,D,19860418,000000,24.9935,25.2401,24.8261,24.9935,128770.13610617,0
+C.US,D,19860421,000000,24.9935,25.156,24.9935,25.0708,169665.74321692,0
+C.US,D,19860422,000000,25.0708,25.156,24.9074,24.9074,152264.70478551,0
+C.US,D,19860423,000000,24.8261,24.8261,24.3278,24.3278,136603.36157829,0
+C.US,D,19860424,000000,24.3278,24.4962,24.1624,24.412,267404.33391797,0
+C.US,D,19860425,000000,24.4962,24.4962,24.3278,24.3278,260152.36891712,0
+C.US,D,19860428,000000,24.412,24.412,24.0821,24.3278,122677.62740564,0
+C.US,D,19860429,000000,24.2456,24.3278,23.9166,23.9989,157772.88837259,0
+C.US,D,19860430,000000,24.0821,24.3278,23.4184,23.5026,991595.63136069,0
+C.US,D,19860501,000000,23.4184,23.8335,23.4184,23.8335,296402.99999478,0
+C.US,D,19860502,000000,23.9166,24.2456,23.8335,24.1624,267404.33391797,0
+C.US,D,19860505,000000,24.1624,24.3278,24.1624,24.1624,153134.04162391,0
+C.US,D,19860506,000000,24.2456,24.3278,24.1624,24.2456,137471.67686928,0
+C.US,D,19860507,000000,24.0821,24.0821,23.5026,23.7512,770885.20760246,0
+C.US,D,19860508,000000,23.8335,24.0821,23.7512,23.9166,324827.55643214,0
+C.US,D,19860509,000000,23.9166,23.9166,23.8335,23.9166,433873.65531666,0
+C.US,D,19860512,000000,23.9166,23.9166,23.7512,23.7512,166185.33122116,0
+C.US,D,19860513,000000,23.7512,23.7512,23.1688,23.3342,261892.0641413,0
+C.US,D,19860514,000000,23.3342,23.4184,23.0875,23.1688,158641.20366358,0
+C.US,D,19860515,000000,23.1688,23.67,23.0875,23.5829,966071.24799524,0
+C.US,D,19860516,000000,23.5026,23.5829,23.4184,23.4184,384863.89719847,0
+C.US,D,19860519,000000,23.4184,23.4184,23.253,23.253,161542.39828288,0
+C.US,D,19860520,000000,23.253,23.4184,23.253,23.4184,356147.17820438,0
+C.US,D,19860521,000000,23.5026,23.8335,23.5026,23.67,208819.61200869,0
+C.US,D,19860522,000000,23.5829,24.412,23.5829,24.412,261017.61956591,0
+C.US,D,19860523,000000,24.6606,25.0708,24.6606,24.9074,291181.87122744,0
+C.US,D,19860527,000000,24.9935,25.2401,24.9074,25.2401,173724.35104174,0
+C.US,D,19860528,000000,25.2401,25.2401,24.9074,25.0708,181553.49032425,0
+C.US,D,19860529,000000,25.0708,25.156,25.0708,25.156,195476.1598547,0
+C.US,D,19860530,000000,25.0708,25.0708,24.6606,24.6606,208239.37308483,0
+C.US,D,19860602,000000,24.6606,24.8261,24.5765,24.6606,181842.58823878,0
+C.US,D,19860603,000000,24.6606,24.6606,24.2456,24.5765,258995.977259,0
+C.US,D,19860604,000000,24.6606,24.8261,24.5765,24.8261,317579.67762089,0
+C.US,D,19860605,000000,24.8261,25.2401,24.8261,25.2401,202728.12485555,0
+C.US,D,19860606,000000,25.156,25.4036,25.156,25.4036,289444.21909806,0
+C.US,D,19860609,000000,25.4888,25.4888,24.8261,24.8261,203015.17967528,0
+C.US,D,19860610,000000,24.8261,24.8261,24.2456,24.2456,248261.55716758,0
+C.US,D,19860611,000000,24.2456,24.8261,23.67,24.7439,187650.08521439,0
+C.US,D,19860612,000000,24.8261,24.9935,24.7439,24.9935,114844.40193353,0
+C.US,D,19860613,000000,25.0708,25.6542,24.9935,25.5671,160097.93025764,0
+C.US,D,19860616,000000,25.6542,25.6542,25.4036,25.5671,477961.59805604,0
+C.US,D,19860617,000000,25.5671,25.6542,25.4036,25.6542,190549.2367389,0
+C.US,D,19860618,000000,25.6542,25.6542,25.3224,25.4036,597741.09548458,0
+C.US,D,19860619,000000,25.4036,25.6542,25.3224,25.4888,268562.76867089,0
+C.US,D,19860620,000000,25.6542,25.7394,25.5671,25.5671,289151.03499392,0
+C.US,D,19860623,000000,25.6542,25.6542,25.4888,25.5671,517118.53149002,0
+C.US,D,19860624,000000,25.6542,26.1486,25.5671,26.0663,218972.77162885,0
+C.US,D,19860625,000000,26.1486,26.313,25.7394,25.9,396755.73049541,0
+C.US,D,19860626,000000,25.9851,25.9851,25.3224,25.4888,213750.6213141,0
+C.US,D,19860627,000000,25.4888,25.6542,25.4888,25.5671,154585.66048096,0
+C.US,D,19860630,000000,25.4888,25.5671,25.4036,25.5671,159806.7892483,0
+C.US,D,19860701,000000,25.5671,25.6542,25.4888,25.6542,319895.52557933,0
+C.US,D,19860702,000000,25.9851,27.7207,25.9851,27.3908,719844.61325076,0
+C.US,D,19860703,000000,27.3066,27.3066,26.7291,27.059,325115.63279927,0
+C.US,D,19860707,000000,26.313,26.8935,26.2317,26.313,385155.03820781,0
+C.US,D,19860708,000000,26.2317,26.2317,25.8157,25.9,511603.19707114,0
+C.US,D,19860709,000000,25.9851,25.9851,25.5671,25.9,321058.04652185,0
+C.US,D,19860710,000000,26.0663,26.0663,25.4036,25.8157,179526.74028035,0
+C.US,D,19860711,000000,25.9,26.0663,25.8157,25.9851,111662.2817789,0
+C.US,D,19860714,000000,25.9,25.9,25.7394,25.7394,137182.57895475,0
+C.US,D,19860715,000000,25.7394,25.7394,24.9074,24.9935,514214.27222851,0
+C.US,D,19860716,000000,25.0708,25.4888,24.9074,25.4036,574537.66781457,0
+C.US,D,19860717,000000,26.313,28.5488,26.313,28.5488,1022919.3393226,0
+C.US,D,19860718,000000,28.2179,28.5488,27.4731,27.7207,1242180.1873185,0
+C.US,D,19860721,000000,27.7207,27.7207,26.8123,26.9777,513635.05485205,0
+C.US,D,19860722,000000,26.9777,27.1412,26.8935,27.059,320474.74295578,0
+C.US,D,19860723,000000,27.1412,28.2179,27.059,28.0545,655744.55692261,0
+C.US,D,19860724,000000,28.1328,28.2179,27.5533,28.0545,395015.01372383,0
+C.US,D,19860725,000000,28.1328,28.3844,28.1328,28.3844,238112.48373703,0
+C.US,D,19860728,000000,28.3032,28.4666,27.8881,28.0545,310906.9299965,0
+C.US,D,19860729,000000,28.0545,28.1328,27.2263,27.3908,256090.69645009,0
+C.US,D,19860730,000000,27.5533,27.7207,26.8123,27.7207,407774.14076435,0
+C.US,D,19860731,000000,27.803,27.803,27.059,27.059,125005.73393288,0
+C.US,D,19860801,000000,27.059,27.4731,27.059,27.3066,329468.44627562,0
+C.US,D,19860804,000000,27.2263,27.3908,26.8123,27.3908,213750.6213141,0
+C.US,D,19860805,000000,27.8881,28.2179,27.803,27.803,410384.19437432,0
+C.US,D,19860806,000000,27.7207,27.803,27.6414,27.803,103828.03475938,0
+C.US,D,19860807,000000,27.8881,29.1274,27.803,28.7974,431845.88372535,0
+C.US,D,19860808,000000,28.7153,29.6217,28.635,29.2968,398782.48053931,0
+C.US,D,19860811,000000,29.377,29.7901,29.377,29.7069,409517.92217813,0
+C.US,D,19860812,000000,30.1229,30.2032,29.4592,29.6217,675759.73515358,0
+C.US,D,19860813,000000,29.5424,29.7901,29.377,29.6217,625297.33663095,0
+C.US,D,19860814,000000,29.5424,29.7901,29.4592,29.6217,423436.50551897,0
+C.US,D,19860815,000000,29.5424,29.6217,29.377,29.5424,439096.8271788,0
+C.US,D,19860818,000000,29.6217,29.6217,29.4592,29.6217,378773.43159274,0
+C.US,D,19860819,000000,29.6217,29.6217,29.2968,29.377,322510.6869263,0
+C.US,D,19860820,000000,29.5424,29.6217,29.377,29.5424,290601.63230358,0
+C.US,D,19860821,000000,29.4592,30.2032,29.4592,30.1229,249127.82936377,0
+C.US,D,19860822,000000,30.0378,30.8649,29.9546,30.6173,270305.52853728,0
+C.US,D,19860825,000000,30.7024,30.8649,30.0378,30.0378,313226.86414453,0
+C.US,D,19860826,000000,30.0378,30.1229,29.7901,29.9546,205340.22156033,0
+C.US,D,19860827,000000,29.8743,30.0378,29.5424,29.5424,341651.42058189,0
+C.US,D,19860828,000000,29.377,29.5424,29.1274,29.2968,232888.29032749,0
+C.US,D,19860829,000000,29.2968,29.8743,29.2968,29.7069,110501.80393118,0
+C.US,D,19860902,000000,29.7069,30.0378,29.2968,29.5424,275815.75521915,0
+C.US,D,19860903,000000,29.2968,29.4592,28.9629,29.4592,185035.94541481,0
+C.US,D,19860904,000000,29.377,29.8743,29.377,29.7069,97450.514333924,0
+C.US,D,19860905,000000,29.6217,29.7901,29.4592,29.5424,171407.48153591,0
+C.US,D,19860908,000000,29.4592,29.4592,28.7974,28.8797,163282.09350706,0
+C.US,D,19860909,000000,28.8797,29.377,28.3844,28.5488,219551.98900531,0
+C.US,D,19860910,000000,28.635,28.7153,28.2179,28.3032,187059.63081652,0
+C.US,D,19860911,000000,28.0545,28.3844,27.3066,27.3908,448963.95352664,0
+C.US,D,19860912,000000,27.2263,27.3908,26.0663,26.0663,704470.32486327,0
+C.US,D,19860915,000000,26.1486,26.3982,25.5671,25.6542,304816.46439075,0
+C.US,D,19860916,000000,25.6542,27.059,25.3224,27.059,432427.14419661,0
+C.US,D,19860917,000000,26.9777,27.3066,26.6488,26.8935,282776.57921068,0
+C.US,D,19860918,000000,26.8123,27.2263,26.5636,26.7291,254643.16378265,0
+C.US,D,19860919,000000,26.6488,26.8123,26.313,26.8123,325987.01273246,0
+C.US,D,19860922,000000,26.8123,28.0545,26.7291,27.9713,808011.30480293,0
+C.US,D,19860923,000000,28.3032,28.3032,27.9713,28.2179,316998.41714963,0
+C.US,D,19860924,000000,28.2179,28.3032,27.803,27.9713,941130.16819584,0
+C.US,D,19860925,000000,27.9713,28.0545,27.1412,27.2263,347449.72363089,0
+C.US,D,19860926,000000,27.059,27.5533,26.8935,27.3066,119490.39951401,0
+C.US,D,19860929,000000,27.3908,27.3908,26.2317,26.8123,335558.91188135,0
+C.US,D,19860930,000000,26.7291,27.6414,26.7291,27.4731,760154.87370065,0
+C.US,D,19861001,000000,27.5533,28.2179,27.5533,27.803,346001.16941604,0
+C.US,D,19861002,000000,27.7207,27.9713,27.6414,27.9713,156611.38897746,0
+C.US,D,19861003,000000,27.9713,28.1328,27.6414,27.7207,175755.18727526,0
+C.US,D,19861006,000000,27.8881,27.8881,27.3066,27.8881,547569.83797128,0
+C.US,D,19861007,000000,27.8881,27.9713,27.6414,27.803,302495.50869531,0
+C.US,D,19861008,000000,27.6414,28.635,27.6414,28.4666,604994.08203283,0
+C.US,D,19861009,000000,28.4666,29.1274,28.3844,28.7974,241009.59216673,0
+C.US,D,19861010,000000,28.7153,28.8797,28.5488,28.635,231438.71456524,0
+C.US,D,19861013,000000,28.635,28.7153,28.5488,28.635,92517.461933708,0
+C.US,D,19861014,000000,28.7153,28.9629,28.635,28.7974,263054.58508382,0
+C.US,D,19861015,000000,28.7974,29.7901,28.7974,29.7901,326860.43576045,0
+C.US,D,19861016,000000,29.7901,29.8743,29.4592,29.5424,283354.77503973,0
+C.US,D,19861017,000000,29.4592,29.5424,29.2968,29.377,207370.03624644,0
+C.US,D,19861020,000000,29.2968,29.2968,28.4666,28.7974,267981.50819963,0
+C.US,D,19861021,000000,28.7153,28.7974,28.3844,28.3844,148493.15178042,0
+C.US,D,19861022,000000,28.3844,28.635,28.3844,28.3844,147621.77184723,0
+C.US,D,19861023,000000,28.4666,28.9629,28.4666,28.7974,283645.91604906,0
+C.US,D,19861024,000000,28.8797,29.0452,28.5488,28.5488,132253.61274414,0
+C.US,D,19861027,000000,28.635,28.635,28.2179,28.4666,79757.313345784,0
+C.US,D,19861028,000000,28.5488,29.6217,28.5488,29.2968,252901.42546367,0
+C.US,D,19861029,000000,29.377,29.8743,29.377,29.6217,382540.89840823,0
+C.US,D,19861030,000000,29.9546,30.2032,29.7069,29.7069,380805.28937365,0
+C.US,D,19861031,000000,29.6217,29.7901,29.1274,29.4592,212295.93781485,0
+C.US,D,19861103,000000,29.8743,30.1229,29.6217,29.8743,407487.08594463,0
+C.US,D,19861104,000000,29.6217,29.8743,29.6217,29.7901,222736.15225473,0
+C.US,D,19861105,000000,29.7069,29.7901,29.5424,29.6217,201278.5490933,0
+C.US,D,19861106,000000,29.2968,29.5424,29.0452,29.4592,446057.65117033,0
+C.US,D,19861107,000000,29.5424,29.5424,29.1274,29.2968,228252.50822101,0
+C.US,D,19861110,000000,29.2968,29.8743,29.2968,29.7901,814098.70576645,0
+C.US,D,19861111,000000,29.6217,29.7901,29.5424,29.7069,1022919.3393226,0
+C.US,D,19861112,000000,29.6217,29.9546,29.6217,29.7069,506385.132946,0
+C.US,D,19861113,000000,29.6217,29.7069,29.377,29.5424,307428.56109553,0
+C.US,D,19861114,000000,29.377,29.4592,29.1274,29.2115,232888.29032749,0
+C.US,D,19861117,000000,29.1274,29.2115,28.8797,28.9629,364561.66414776,0
+C.US,D,19861118,000000,28.7974,28.9629,27.6414,28.0545,600354.21373676,0
+C.US,D,19861119,000000,28.1328,28.4666,28.0545,28.4666,323379.00221729,0
+C.US,D,19861120,000000,28.5488,28.7974,28.4666,28.635,241009.59216673,0
+C.US,D,19861121,000000,28.635,28.7153,28.3844,28.635,528138.98485376,0
+C.US,D,19861124,000000,28.7153,29.2968,28.635,29.1274,358179.0359853,0
+C.US,D,19861125,000000,29.0452,29.1274,28.8797,28.8797,211137.50306193,0
+C.US,D,19861126,000000,28.8797,29.7069,28.5488,28.635,92517.461933708,0
+C.US,D,19861128,000000,28.5488,28.635,28.3844,28.5488,82947.605879615,0
+C.US,D,19861201,000000,28.5488,28.8797,28.0545,28.7974,241876.88591032,0
+C.US,D,19861202,000000,28.9629,29.7901,28.9629,29.7069,409517.92217813,0
+C.US,D,19861203,000000,29.4592,29.8743,29.2968,29.5424,362821.96892358,0
+C.US,D,19861204,000000,29.5424,29.5424,29.1274,29.1274,153418.03180143,0
+C.US,D,19861205,000000,29.1274,29.5424,29.1274,29.4592,156035.23624321,0
+C.US,D,19861208,000000,29.4592,30.2032,29.4592,30.0378,622106.02254972,0
+C.US,D,19861209,000000,30.0378,30.0378,29.2115,29.377,246814.02450014,0
+C.US,D,19861210,000000,29.377,29.5424,29.2968,29.377,373845.48692953,0
+C.US,D,19861211,000000,29.2968,29.377,28.9629,29.2115,249708.06828763,0
+C.US,D,19861212,000000,29.2968,29.2968,28.9629,29.1274,126739.29987266,0
+C.US,D,19861215,000000,29.0452,29.1274,28.8797,29.1274,101216.95960201,0
+C.US,D,19861216,000000,29.2115,29.4592,29.1274,29.377,247973.48080045,0
+C.US,D,19861217,000000,29.2968,29.2968,28.8797,28.9629,309166.21322491,0
+C.US,D,19861218,000000,28.9629,29.0452,28.7974,28.7974,125295.85339482,0
+C.US,D,19861219,000000,28.9629,29.1274,28.7974,29.0452,478832.97798923,0
+C.US,D,19861222,000000,28.9629,28.9629,28.3032,28.7153,747106.6487456,0
+C.US,D,19861223,000000,28.7153,28.8797,28.3032,28.3844,338746.13977298,0
+C.US,D,19861224,000000,28.3844,28.5488,28.3032,28.3032,157772.88837259,0
+C.US,D,19861226,000000,28.3844,28.5488,28.3844,28.5488,143565.20711721,0
+C.US,D,19861229,000000,28.5488,28.635,28.4666,28.5488,226508.72680723,0
+C.US,D,19861230,000000,28.5488,28.635,28.3032,28.3032,202728.12485555,0
+C.US,D,19861231,000000,28.3844,28.7153,28.2179,28.3032,301338.0954898,0
+C.US,D,19870102,000000,28.4666,28.7153,28.4666,28.7153,225061.19413977,0
+C.US,D,19870105,000000,29.9546,30.2884,28.4666,29.9546,1647057.2196532,0
+C.US,D,19870106,000000,30.2884,30.2884,29.5424,29.6217,471581.01298838,0
+C.US,D,19870107,000000,29.5424,30.1229,29.5424,30.0378,283354.77503973,0
+C.US,D,19870108,000000,30.0378,30.6173,29.7069,30.536,631963.95497093,0
+C.US,D,19870109,000000,30.3706,30.9501,30.2884,30.536,465776.58065497,0
+C.US,D,19870112,000000,30.6173,30.7024,30.3706,30.6173,233761.71335548,0
+C.US,D,19870113,000000,30.536,30.7024,30.3706,30.6173,250289.32875889,0
+C.US,D,19870114,000000,30.3706,30.6173,30.3706,30.536,191413.46584028,0
+C.US,D,19870115,000000,30.6173,31.6119,30.6173,31.1155,685906.76548934,0
+C.US,D,19870116,000000,31.1968,31.5267,30.7024,31.0333,561488.42131212,0
+C.US,D,19870119,000000,31.0333,31.0333,30.7024,30.7024,309166.21322491,0
+C.US,D,19870120,000000,30.7846,30.8649,30.3706,30.7024,335271.85706162,0
+C.US,D,19870121,000000,30.6173,30.6173,30.1229,30.1229,277262.26633919,0
+C.US,D,19870122,000000,30.2032,30.6173,29.7901,30.6173,587014.84777237,0
+C.US,D,19870123,000000,31.0333,31.6921,30.6173,31.1155,1382838.0705321,0
+C.US,D,19870126,000000,30.9501,31.1968,30.7024,30.7846,921411.23871121,0
+C.US,D,19870127,000000,30.9501,32.5232,30.8649,32.438,1297863.7146085,0
+C.US,D,19870128,000000,32.8521,33.5971,32.438,32.6886,866884.10307933,0
+C.US,D,19870129,000000,32.6886,32.9314,32.1053,32.1053,454760.21348084,0
+C.US,D,19870130,000000,32.1884,32.438,31.6921,31.9418,323087.86120796,0
+C.US,D,19870202,000000,31.9418,32.9314,31.8595,32.7718,398200.19852065,0
+C.US,D,19870203,000000,33.18,33.4296,33.0185,33.0185,562649.92070724,0
+C.US,D,19870204,000000,33.18,33.5139,33.1007,33.4296,347449.72363089,0
+C.US,D,19870205,000000,33.928,33.928,33.4296,33.6812,500582.74370739,0
+C.US,D,19870206,000000,33.7615,34.5094,33.7615,34.1736,479994.47738435,0
+C.US,D,19870209,000000,34.2588,34.4222,33.6812,33.7615,400527.2835005,0
+C.US,D,19870210,000000,33.8428,33.8428,33.3494,33.4296,332946.81517657,0
+C.US,D,19870211,000000,33.4296,33.6812,33.4296,33.5971,276392.92950081,0
+C.US,D,19870212,000000,33.7615,33.928,33.5139,33.5971,270015.40907535,0
+C.US,D,19870213,000000,33.6812,33.8428,33.5971,33.5971,199536.81077432,0
+C.US,D,19870217,000000,33.8428,34.4222,33.8428,34.2588,322510.6869263,0
+C.US,D,19870218,000000,34.8344,35.3366,34.6728,35.2505,973329.3422805,0
+C.US,D,19870219,000000,35.3366,35.3366,34.9234,35.1702,321346.12288898,0
+C.US,D,19870220,000000,35.2505,35.2505,34.6728,34.7561,169373.58066019,0
+C.US,D,19870223,000000,34.7561,34.9234,33.928,34.9234,397046.87150474,0
+C.US,D,19870224,000000,34.9234,35.9963,34.8344,35.83,504356.33980729,0
+C.US,D,19870225,000000,35.7487,35.83,35.4961,35.5843,244778.08052962,0
+C.US,D,19870226,000000,35.4961,35.7487,34.9234,35.4961,214911.09916182,0
+C.US,D,19870227,000000,35.4168,35.4961,34.1736,34.6728,356147.17820438,0
+C.US,D,19870302,000000,34.7561,35.0037,34.4222,34.5094,456793.09280915,0
+C.US,D,19870303,000000,34.4222,34.5907,33.928,34.0934,250874.67541976,0
+C.US,D,19870304,000000,34.1736,34.342,34.0121,34.0934,593679.42301756,0
+C.US,D,19870305,000000,34.0121,34.0934,33.3494,33.6812,851805.04189077,0
+C.US,D,19870306,000000,33.7615,34.2588,33.4296,33.4296,531620.41839692,0
+C.US,D,19870309,000000,33.5139,33.5139,32.6886,32.7718,436199.71874911,0
+C.US,D,19870310,000000,32.6083,33.4296,32.6083,33.0185,1043510.6702878,0
+C.US,D,19870311,000000,33.18,33.5971,32.1884,32.1884,927212.60640241,0
+C.US,D,19870312,000000,32.2726,32.438,31.4415,31.7802,982024.7537592,0
+C.US,D,19870313,000000,32.438,32.438,31.8595,32.438,835421.46467092,0
+C.US,D,19870316,000000,32.438,32.438,32.1053,32.3559,384427.69645818,0
+C.US,D,19870317,000000,32.2726,32.5232,32.0269,32.438,328601.15253203,0
+C.US,D,19870318,000000,32.6083,33.5139,32.6083,33.5139,310906.9299965,0
+C.US,D,19870319,000000,33.6812,34.5094,33.5139,34.5094,701719.29771194,0
+C.US,D,19870320,000000,34.2588,34.4222,33.3494,34.1736,523925.10182396,0
+C.US,D,19870323,000000,34.4222,34.8344,33.928,34.5907,359485.59511139,0
+C.US,D,19870324,000000,35.1702,35.3366,34.6728,35.3366,336864.44946004,0
+C.US,D,19870325,000000,35.0037,35.086,34.2588,34.5907,279291.0594779,0
+C.US,D,19870326,000000,34.4222,34.9234,33.5971,33.5971,299452.31898725,0
+C.US,D,19870327,000000,33.5971,33.5971,32.6886,33.2662,405744.32607825,0
+C.US,D,19870330,000000,32.2726,32.8521,31.0333,32.2726,563087.14299494,0
+C.US,D,19870331,000000,32.6083,32.8521,32.0269,32.5232,228682.5796769,0
+C.US,D,19870401,000000,32.1053,32.2726,31.7802,32.2726,235501.40857966,0
+C.US,D,19870402,000000,32.6083,32.7718,32.2726,32.5232,139939.73539048,0
+C.US,D,19870403,000000,32.6083,32.6886,32.1053,32.6886,754789.70674974,0
+C.US,D,19870406,000000,33.1007,33.8428,32.9314,33.1007,377034.75791596,0
+C.US,D,19870407,000000,33.1007,33.6812,32.9314,32.9314,357167.70405815,0
+C.US,D,19870408,000000,32.9314,33.2662,32.1053,32.5232,253626.7241185,0
+C.US,D,19870409,000000,32.3559,32.6083,32.0269,32.1053,211723.8712702,0
+C.US,D,19870410,000000,32.1053,32.2726,31.4415,31.9418,250586.59905263,0
+C.US,D,19870413,000000,31.7802,31.7802,29.4592,29.9546,545829.12119969,0
+C.US,D,19870414,000000,29.4592,29.7901,28.3844,28.7153,812651.17309901,0
+C.US,D,19870415,000000,29.5424,29.7069,28.635,28.8797,710558.7473742,0
+C.US,D,19870416,000000,29.1274,29.4592,29.1274,29.1274,399364.76255797,0
+C.US,D,19870420,000000,29.2968,29.4592,28.2179,28.4666,678953.09232962,0
+C.US,D,19870421,000000,28.4666,29.4592,27.803,29.377,598322.35595585,0
+C.US,D,19870422,000000,29.377,29.7069,28.7974,28.7974,653570.70405293,0
+C.US,D,19870423,000000,28.7153,29.5424,28.7153,29.1274,289011.08299996,0
+C.US,D,19870424,000000,28.8797,28.8797,28.0545,28.1328,518854.14052459,0
+C.US,D,19870427,000000,27.6414,28.3032,27.1412,27.6414,961291.42770519,0
+C.US,D,19870428,000000,27.6414,29.2115,27.5533,28.7153,437358.15350202,0
+C.US,D,19870429,000000,28.8797,29.4592,28.3844,28.3844,454471.11556631,0
+C.US,D,19870430,000000,28.4666,28.9629,28.4666,28.9629,658790.81127288,0
+C.US,D,19870501,000000,29.2968,29.5424,28.1328,28.635,350785.07589569,0
+C.US,D,19870504,000000,28.5488,28.5488,27.3066,27.8881,170971.28079561,0
+C.US,D,19870505,000000,28.0545,28.4666,27.9713,28.3032,248261.55716758,0
+C.US,D,19870506,000000,28.3032,28.3032,26.7291,27.2263,540751.00906851,0
+C.US,D,19870507,000000,27.3908,27.5533,26.8123,26.8123,345568.03331794,0
+C.US,D,19870508,000000,26.8935,26.8935,25.5671,26.313,555104.77160225,0
+C.US,D,19870511,000000,26.313,26.313,25.5671,25.5671,539449.55767943,0
+C.US,D,19870512,000000,25.5671,25.5671,24.9935,25.0708,699390.16963729,0
+C.US,D,19870513,000000,24.9074,25.0708,24.4962,24.8261,680833.76109516,0
+C.US,D,19870514,000000,24.8261,25.2401,24.8261,25.2401,367313.7128465,0
+C.US,D,19870515,000000,25.2401,25.2401,24.6606,24.6606,245942.64456695,0
+C.US,D,19870518,000000,24.8261,24.9074,24.0821,24.412,359915.66656727,0
+C.US,D,19870519,000000,25.2401,25.4036,24.7439,24.9074,655316.52856152,0
+C.US,D,19870520,000000,24.9074,24.9935,24.3278,24.5765,512620.65828269,0
+C.US,D,19870521,000000,24.7439,25.2401,24.412,24.9935,506385.132946,0
+C.US,D,19870522,000000,25.2401,25.9,25.156,25.9,436051.59437594,0
+C.US,D,19870526,000000,25.9,26.6488,25.9,26.4795,603108.30553029,0
+C.US,D,19870527,000000,26.3982,26.9777,26.0663,26.5636,653134.50331264,0
+C.US,D,19870528,000000,26.3982,26.9777,26.1486,26.2317,390666.28643708,0
+C.US,D,19870529,000000,26.8935,27.2263,26.7291,26.8935,446491.80881582,0
+C.US,D,19870601,000000,27.2263,28.3032,26.9777,28.3032,371373.34221872,0
+C.US,D,19870602,000000,28.3032,28.3844,27.3908,28.0545,459105.87612538,0
+C.US,D,19870603,000000,28.0545,28.0545,26.8123,26.8935,1493632.0370199,0
+C.US,D,19870604,000000,26.8935,27.3066,26.8123,27.1412,300898.8301073,0
+C.US,D,19870605,000000,27.4731,27.7207,27.3066,27.7207,188951.53660348,0
+C.US,D,19870608,000000,27.7207,28.1328,27.5533,27.8881,308440.91457008,0
+C.US,D,19870609,000000,27.9713,27.9713,27.2263,27.3908,333675.17847361,0
+C.US,D,19870610,000000,27.5533,28.0545,27.3908,27.5533,319173.2915667,0
+C.US,D,19870611,000000,27.8881,27.9713,27.7207,27.7207,278133.64627239,0
+C.US,D,19870612,000000,27.8881,28.4666,27.7207,28.4666,367025.63647937,0
+C.US,D,19870615,000000,28.9629,29.5424,28.9629,29.5424,478977.0161728,0
+C.US,D,19870616,000000,29.9546,30.1229,29.4592,29.8743,500436.66242902,0
+C.US,D,19870617,000000,30.0378,30.0378,29.2968,29.5424,366010.21836261,0
+C.US,D,19870618,000000,29.377,29.9546,29.2115,29.8743,210709.47470084,0
+C.US,D,19870619,000000,29.8743,30.0378,29.2115,29.7901,423581.56524995,0
+C.US,D,19870622,000000,29.6217,29.8743,29.4592,29.6217,663141.58165442,0
+C.US,D,19870623,000000,29.6217,29.7901,29.377,29.5424,255215.2303273,0
+C.US,D,19870624,000000,29.377,29.5424,28.7153,28.8797,304673.4477546,0
+C.US,D,19870625,000000,29.1274,29.2115,28.8797,28.8797,231438.71456524,0
+C.US,D,19870626,000000,28.9629,28.9629,28.635,28.7974,185327.08642415,0
+C.US,D,19870629,000000,28.7974,29.2115,28.2179,28.3032,286841.3163199,0
+C.US,D,19870630,000000,28.3844,28.3844,27.8881,27.9713,202148.9074791,0
+C.US,D,19870701,000000,27.803,27.8881,27.5533,27.7207,272043.18066665,0
+C.US,D,19870702,000000,27.8881,27.9713,27.6414,27.7207,151536.34148849,0
+C.US,D,19870706,000000,27.803,28.0545,27.7207,27.803,244927.22645019,0
+C.US,D,19870707,000000,27.803,28.0545,27.5533,27.5533,329905.66856332,0
+C.US,D,19870708,000000,27.8881,28.1328,27.7207,28.1328,268419.75203473,0
+C.US,D,19870709,000000,28.2179,28.4666,27.2263,27.5533,243912.82988084,0
+C.US,D,19870710,000000,27.3908,27.5533,26.8935,27.2263,303654.96499564,0
+C.US,D,19870713,000000,27.2263,27.2263,26.3982,26.5636,440400.32166269,0
+C.US,D,19870714,000000,26.3982,26.7291,26.2317,26.6488,293217.81519795,0
+C.US,D,19870715,000000,26.4795,26.8935,26.313,26.7291,202148.9074791,0
+C.US,D,19870716,000000,26.8935,26.9777,26.5636,26.8935,184745.82595289,0
+C.US,D,19870717,000000,26.8123,27.059,26.7291,26.8935,230569.37772684,0
+C.US,D,19870720,000000,26.8935,27.5533,26.8935,27.4731,433007.38312047,0
+C.US,D,19870721,000000,27.5533,27.9713,27.3066,27.7207,857315.26857264,0
+C.US,D,19870722,000000,27.8881,28.0545,27.3066,27.8881,316998.41714963,0
+C.US,D,19870723,000000,27.7207,27.8881,26.8935,27.7207,448526.73123894,0
+C.US,D,19870724,000000,27.5533,28.1328,27.5533,28.0545,426484.80296405,0
+C.US,D,19870727,000000,28.0545,28.7153,27.803,28.7153,378049.15448532,0
+C.US,D,19870728,000000,28.8797,30.1229,28.7153,29.8743,1378345.3050617,0
+C.US,D,19870729,000000,29.8743,30.2884,29.5424,30.0378,821640.79022924,0
+C.US,D,19870730,000000,30.3706,31.1155,30.2884,30.8649,1039742.1819249,0
+C.US,D,19870731,000000,30.9501,30.9501,30.2884,30.7846,405019.02742342,0
+C.US,D,19870803,000000,30.2884,30.6173,29.9546,30.2884,495795.77258554,0
+C.US,D,19870804,000000,30.1229,30.4509,29.4592,29.8743,380657.16500049,0
+C.US,D,19870805,000000,29.8743,31.3641,29.7901,31.1968,1624142.8898977,0
+C.US,D,19870806,000000,31.6119,31.9418,31.5267,31.8595,681124.9021045,0
+C.US,D,19870807,000000,31.6921,32.2726,31.6921,32.1053,570045.92389166,0
+C.US,D,19870810,000000,32.1053,32.5232,31.9418,32.5232,452292.15495962,0
+C.US,D,19870811,000000,32.3559,32.8521,31.9418,32.8521,821494.70895087,0
+C.US,D,19870812,000000,32.6083,32.7718,32.1884,32.438,598903.6164271,0
+C.US,D,19870813,000000,32.5232,32.6083,31.8595,32.0269,361804.50771203,0
+C.US,D,19870814,000000,31.8595,32.0269,31.6119,31.6119,178513.3652584,0
+C.US,D,19870817,000000,31.4415,31.6921,31.0333,31.6921,544089.42597552,0
+C.US,D,19870818,000000,31.6921,31.6921,30.9501,30.9501,561632.45949569,0
+C.US,D,19870819,000000,30.9501,31.4415,30.8649,31.4415,782922.10063036,0
+C.US,D,19870820,000000,31.5267,31.9418,31.4415,31.7802,403424.3919302,0
+C.US,D,19870821,000000,31.7802,32.1884,31.7802,32.1884,337298.60710553,0
+C.US,D,19870824,000000,32.1884,33.1007,32.1053,33.0185,1040032.3013868,0
+C.US,D,19870825,000000,33.0185,33.4296,32.8521,33.0185,396465.61103348,0
+C.US,D,19870826,000000,32.8521,33.1007,32.438,32.6083,312646.62522067,0
+C.US,D,19870827,000000,32.5232,32.6886,31.9418,32.0269,369205.61863345,0
+C.US,D,19870828,000000,32.438,32.5232,31.6119,31.6119,752619.94006967,0
+C.US,D,19870831,000000,31.6119,31.7802,31.279,31.279,416906.77453075,0
+C.US,D,19870901,000000,31.279,31.5267,30.536,30.9501,465923.68348074,0
+C.US,D,19870902,000000,30.7846,31.1155,30.1229,30.2884,446057.65117033,0
+C.US,D,19870903,000000,30.4509,30.7024,29.9546,30.1229,461428.87491562,0
+C.US,D,19870904,000000,30.2884,30.2884,29.377,29.6217,982898.17678719,0
+C.US,D,19870908,000000,29.4592,29.4592,28.8797,29.4592,713463.0066357,0
+C.US,D,19870909,000000,29.5424,29.5424,28.8797,29.1274,282922.66048904,0
+C.US,D,19870910,000000,29.2968,30.3706,29.2968,30.3706,766249.42549598,0
+C.US,D,19870911,000000,30.2884,31.4415,30.2032,31.0333,487389.45902137,0
+C.US,D,19870914,000000,31.1968,31.6119,31.1968,31.1968,315694.92266574,0
+C.US,D,19870915,000000,31.1155,31.1155,30.4509,30.4509,240867.59707796,0
+C.US,D,19870916,000000,30.2884,30.536,29.7901,29.7901,208527.44945196,0
+C.US,D,19870917,000000,29.9546,30.1229,29.4592,29.9546,232311.11604583,0
+C.US,D,19870918,000000,30.2884,30.3706,30.0378,30.1229,383556.31652499,0
+C.US,D,19870921,000000,30.2884,30.6173,29.7069,29.8743,453166.59953502,0
+C.US,D,19870922,000000,30.2884,30.2884,29.5424,30.2032,315839.9823967,0
+C.US,D,19870923,000000,30.3706,30.3706,29.4592,30.1229,308875.07221557,0
+C.US,D,19870924,000000,29.9546,30.1229,29.2968,29.7901,149070.32606208,0
+C.US,D,19870925,000000,29.6217,29.7069,29.1274,29.2968,266675.97062094,0
+C.US,D,19870928,000000,30.1229,30.2032,29.5424,29.6217,449253.05144117,0
+C.US,D,19870929,000000,29.6217,29.9546,29.4592,29.4592,514504.39169043,0
+C.US,D,19870930,000000,29.4592,30.2884,29.4592,30.2884,307569.53463689,0
+C.US,D,19871001,000000,29.9546,31.1155,29.9546,30.9501,615725.43748205,0
+C.US,D,19871002,000000,31.3641,32.5232,31.279,32.3559,1508132.9023794,0
+C.US,D,19871005,000000,32.1053,32.438,32.1053,32.3559,1030027.2661399,0
+C.US,D,19871006,000000,32.2726,32.2726,31.5267,31.7802,641824.95203436,0
+C.US,D,19871007,000000,31.6119,31.6921,31.3641,31.6119,288140.72461418,0
+C.US,D,19871008,000000,31.6921,31.6921,31.279,31.5267,238983.86367022,0
+C.US,D,19871009,000000,31.4415,31.4415,30.9501,31.0333,266097.77479189,0
+C.US,D,19871012,000000,31.1155,31.9418,30.7846,31.8595,293503.84847029,0
+C.US,D,19871013,000000,32.1884,32.2726,31.279,32.0269,274366.1794569,0
+C.US,D,19871014,000000,31.4415,31.4415,30.8649,31.1968,346583.4514347,0
+C.US,D,19871015,000000,30.8649,31.1968,30.7846,30.7846,639069.83869342,0
+C.US,D,19871016,000000,30.7846,30.7846,29.4592,29.8743,804818.96917429,0
+C.US,D,19871019,000000,22.9211,27.8881,22.8379,22.9211,1350792.1285576,0
+C.US,D,19871020,000000,23.5026,24.7439,19.5312,20.1919,1536845.5351839,0
+C.US,D,19871021,000000,22.1772,23.4184,22.1772,22.508,654154.007619,0
+C.US,D,19871022,000000,20.8527,22.0127,20.7694,21.8492,757981.02083098,0
+C.US,D,19871023,000000,21.5164,22.4268,21.5164,21.5164,584685.71969772,0
+C.US,D,19871026,000000,20.5208,20.5208,19.1964,19.3647,873263.6665996,0
+C.US,D,19871027,000000,20.8527,21.1836,18.1225,18.3721,727672.73098587,0
+C.US,D,19871028,000000,17.9531,18.3721,17.4607,17.7085,599924.14228086,0
+C.US,D,19871029,000000,17.2944,18.7011,17.2944,18.288,735939.09255608,0
+C.US,D,19871030,000000,19.032,19.8601,18.8665,19.446,696209.07103006,0
+C.US,D,19871102,000000,19.2816,19.446,18.8665,19.2816,794233.69500344,0
+C.US,D,19871103,000000,19.1181,19.1181,17.4607,18.7011,476799.07711352,0
+C.US,D,19871104,000000,17.9531,18.4543,17.7085,18.3721,266970.17627248,0
+C.US,D,19871105,000000,18.1225,19.3647,18.1225,19.2816,521759.42133349,0
+C.US,D,19871106,000000,19.3647,19.6985,18.8665,19.1181,208386.4759106,0
+C.US,D,19871109,000000,18.288,18.6178,17.8768,18.288,352380.7329363,0
+C.US,D,19871110,000000,17.7916,18.0412,17.4607,17.9531,685331.63430249,0
+C.US,D,19871111,000000,18.1225,18.4543,17.4607,17.545,275234.49474789,0
+C.US,D,19871112,000000,17.9531,18.3721,17.4607,18.0412,397914.16524833,0
+C.US,D,19871113,000000,17.8768,18.288,17.8768,18.0412,221431.63622344,0
+C.US,D,19871116,000000,18.1225,18.3721,17.7916,17.8768,226650.72189598,0
+C.US,D,19871117,000000,18.0412,18.2027,17.7916,17.9531,220276.26611273,0
+C.US,D,19871118,000000,18.288,18.3721,17.7916,18.2027,414160.85511642,0
+C.US,D,19871119,000000,18.288,18.288,17.545,17.6282,329034.28863013,0
+C.US,D,19871120,000000,17.4607,17.4607,16.799,17.1318,496667.15251873,0
+C.US,D,19871123,000000,17.3776,17.8768,16.9645,17.8768,218972.77162885,0
+C.US,D,19871124,000000,18.1225,18.288,17.7916,18.1225,435469.31235728,0
+C.US,D,19871125,000000,18.1225,19.446,18.1225,18.7822,461140.79854849,0
+C.US,D,19871127,000000,18.7822,18.7822,18.0412,18.1225,112678.72144306,0
+C.US,D,19871130,000000,17.2944,17.545,16.9645,17.1318,530165.73489767,0
+C.US,D,19871201,000000,17.2944,17.7916,16.799,17.2131,297129.32019701,0
+C.US,D,19871202,000000,17.3776,17.545,17.1318,17.2131,302205.38923339,0
+C.US,D,19871203,000000,17.3776,17.3776,15.8064,15.8064,417493.14273901,0
+C.US,D,19871204,000000,15.8064,15.8876,15.1456,15.4707,386602.57087526,0
+C.US,D,19871207,000000,15.638,15.7242,14.9783,15.2249,351367.35791435,0
+C.US,D,19871208,000000,15.3904,15.8064,15.3111,15.4707,566709.55007946,0
+C.US,D,19871209,000000,15.5568,16.2195,15.3904,15.8064,506089.90574706,0
+C.US,D,19871210,000000,15.4707,15.7242,14.9783,14.9783,371812.60760121,0
+C.US,D,19871211,000000,14.9783,15.2249,14.6434,14.895,367902.12414956,0
+C.US,D,19871214,000000,14.9783,15.1456,14.6434,14.7306,1049457.0977099,0
+C.US,D,19871215,000000,14.7306,15.4707,14.7306,15.3904,638929.88669946,0
+C.US,D,19871216,000000,15.3904,15.8064,15.3111,15.8064,429526.97112472,0
+C.US,D,19871217,000000,15.8064,16.799,15.638,15.8876,801192.47590016,0
+C.US,D,19871218,000000,16.0531,16.6336,16.0531,16.4662,834404.00345937,0
+C.US,D,19871221,000000,16.7159,17.3776,16.6336,17.2131,666625.05829239,0
+C.US,D,19871222,000000,17.3776,17.545,16.799,16.8832,641967.96867052,0
+C.US,D,19871223,000000,17.0486,17.3776,17.0486,17.2131,591936.66315117,0
+C.US,D,19871224,000000,17.3776,17.4607,16.9645,17.1318,373700.42719857,0
+C.US,D,19871228,000000,16.6336,16.7159,16.1382,16.1382,559604.68790437,0
+C.US,D,19871229,000000,16.2978,16.385,15.8064,16.2195,250874.67541976,0
+C.US,D,19871230,000000,16.385,16.6336,16.2195,16.6336,342806.79069261,0
+C.US,D,19871231,000000,16.4662,16.4662,16.1382,16.2195,282776.57921068,0
+C.US,D,19880104,000000,16.1382,17.0486,16.1382,17.0486,369061.58044989,0
+C.US,D,19880105,000000,17.6282,18.2027,17.6282,18.0412,726800.32950528,0
+C.US,D,19880106,000000,18.0412,18.3721,17.9531,18.0412,424889.14592343,0
+C.US,D,19880107,000000,17.8768,18.0412,17.6282,17.9531,197503.93144601,0
+C.US,D,19880108,000000,18.0412,18.0412,16.9645,16.9645,440258.32657393,0
+C.US,D,19880111,000000,16.6336,16.9645,16.2978,16.6336,324394.42033404,0
+C.US,D,19880112,000000,16.6336,16.799,16.1382,16.4662,158496.14393261,0
+C.US,D,19880113,000000,16.385,16.8832,16.2195,16.7159,124426.51655643,0
+C.US,D,19880114,000000,16.8832,17.0486,16.6336,16.8832,94548.298167221,0
+C.US,D,19880115,000000,17.3776,17.7916,17.2944,17.6282,478392.69105934,0
+C.US,D,19880118,000000,17.6282,17.7916,17.545,17.7916,180253.06048257,0
+C.US,D,19880119,000000,17.6282,18.2027,17.545,17.545,241302.77627087,0
+C.US,D,19880120,000000,17.2944,17.3776,16.4662,16.6336,342084.55667998,0
+C.US,D,19880121,000000,16.799,16.799,16.2195,16.5504,266818.98725711,0
+C.US,D,19880122,000000,16.6336,17.545,16.6336,17.4607,336428.24871974,0
+C.US,D,19880125,000000,17.6282,17.9531,17.4607,17.545,348896.23475093,0
+C.US,D,19880126,000000,17.6282,17.6282,16.799,16.9645,308875.07221557,0
+C.US,D,19880127,000000,17.2131,17.7916,17.1318,17.7916,550760.1305051,0
+C.US,D,19880128,000000,17.7916,18.6178,17.7916,18.4543,444319.99904095,0
+C.US,D,19880129,000000,18.6178,18.8665,18.2027,18.8665,585851.30528245,0
+C.US,D,19880201,000000,19.3647,19.3647,18.6178,18.6178,353685.24896758,0
+C.US,D,19880202,000000,18.6178,19.1181,18.288,19.1181,372104.77015795,0
+C.US,D,19880203,000000,19.2816,19.6105,18.7011,18.8665,545682.01837392,0
+C.US,D,19880204,000000,19.032,19.2816,19.032,19.032,211283.58434029,0
+C.US,D,19880205,000000,19.1964,19.3647,19.032,19.1181,140950.04577024,0
+C.US,D,19880208,000000,18.8665,19.1181,18.6178,18.7822,240721.5157996,0
+C.US,D,19880209,000000,18.7822,18.8665,18.3721,18.7822,222305.05925144,0
+C.US,D,19880210,000000,18.9497,19.3647,18.7011,19.2816,351945.55374341,0
+C.US,D,19880211,000000,19.3647,19.3647,18.7011,18.7822,179089.51799265,0
+C.US,D,19880212,000000,18.9497,19.1964,18.8665,19.032,116149.93951221,0
+C.US,D,19880216,000000,19.032,19.1181,18.7822,19.032,183151.19045967,0
+C.US,D,19880217,000000,18.7011,19.032,18.7011,18.7822,150378.92828297,0
+C.US,D,19880218,000000,18.7011,18.7822,18.3721,18.4543,66561.985564964,0
+C.US,D,19880219,000000,18.6178,19.3647,18.2027,19.032,113981.19437954,0
+C.US,D,19880222,000000,19.3647,19.9443,19.2816,19.7758,798584.465385,0
+C.US,D,19880223,000000,19.7758,19.8601,19.3647,19.6985,356293.25948275,0
+C.US,D,19880224,000000,19.6105,19.7758,19.5312,19.6105,249850.06337639,0
+C.US,D,19880225,000000,19.5312,20.5208,19.5312,19.6985,926194.12364345,0
+C.US,D,19880226,000000,19.8601,20.5208,19.8601,20.5208,408503.52560878,0
+C.US,D,19880229,000000,20.6069,21.021,20.6069,20.9349,230569.37772684,0
+C.US,D,19880301,000000,20.7694,20.8527,20.5208,20.6863,208386.4759106,0
+C.US,D,19880302,000000,21.021,21.2678,20.7694,20.9349,204176.6790704,0
+C.US,D,19880303,000000,20.8527,21.021,20.6863,20.8527,107018.32729321,0
+C.US,D,19880304,000000,20.5208,20.6863,20.1087,20.4406,270742.75082497,0
+C.US,D,19880307,000000,20.4406,20.4406,20.1087,20.1919,223031.37945367,0
+C.US,D,19880308,000000,20.2722,20.3593,19.8601,20.0246,339909.68226291,0
+C.US,D,19880309,000000,20.1087,20.1919,20.0246,20.0246,131382.23281095,0
+C.US,D,19880310,000000,20.1087,20.1919,19.8601,19.8601,235937.60931995,0
+C.US,D,19880311,000000,19.7758,20.1919,19.7758,20.1919,271752.03965733,0
+C.US,D,19880314,000000,20.0246,20.1919,20.0246,20.1087,234192.80635877,0
+C.US,D,19880315,000000,20.0246,20.1919,19.9443,20.1919,175030.91016783,0
+C.US,D,19880316,000000,20.1087,20.1919,19.9443,20.1087,284660.31261842,0
+C.US,D,19880317,000000,20.1919,20.7694,20.1919,20.6863,277552.38580112,0
+C.US,D,19880318,000000,20.8527,20.9349,20.5208,20.6863,455484.49058826,0
+C.US,D,19880321,000000,20.5208,20.6863,20.3593,20.6069,127610.67980585,0
+C.US,D,19880322,000000,20.6863,21.2678,20.6863,21.1003,204320.71725397,0
+C.US,D,19880323,000000,21.021,21.3519,21.021,21.1836,220567.40712206,0
+C.US,D,19880324,000000,21.2678,21.2678,20.9349,21.021,648494.63501655,0
+C.US,D,19880325,000000,21.021,21.6828,21.021,21.3519,802354.99684269,0
+C.US,D,19880328,000000,20.6069,20.6863,20.2722,20.3593,727961.8289004,0
+C.US,D,19880329,000000,20.3593,20.6863,20.2722,20.3593,241156.69499249,0
+C.US,D,19880330,000000,20.4406,20.5208,20.2722,20.3593,306559.22425715,0
+C.US,D,19880331,000000,20.1919,20.1919,19.8601,20.0246,321058.04652185,0
+C.US,D,19880404,000000,19.6985,19.7758,18.9497,19.032,402700.11482277,0
+C.US,D,19880405,000000,19.1181,19.3647,17.9531,18.1225,620074.16476881,0
+C.US,D,19880406,000000,18.2027,19.1964,17.9531,18.9497,476218.83818966,0
+C.US,D,19880407,000000,18.9497,19.5312,18.8665,19.032,248406.61689855,0
+C.US,D,19880408,000000,19.1181,19.1181,18.6178,18.7011,363692.32730938,0
+C.US,D,19880411,000000,18.7011,18.7011,17.6282,18.288,1077590.5131379,0
+C.US,D,19880412,000000,18.288,19.032,18.2027,18.9497,460269.4186153,0
+C.US,D,19880413,000000,18.7822,19.032,18.2027,18.3721,253333.54001436,0
+C.US,D,19880414,000000,18.4543,18.4543,17.2944,17.4607,417928.32193191,0
+C.US,D,19880415,000000,17.2944,17.2944,16.2978,16.5504,775670.13562951,0
+C.US,D,19880418,000000,16.385,17.0486,16.385,16.9645,320187.68813605,0
+C.US,D,19880419,000000,16.8832,17.7916,16.799,17.2131,416473.63843265,0
+C.US,D,19880420,000000,17.545,18.1225,17.2944,17.4607,347015.56598539,0
+C.US,D,19880421,000000,17.2944,17.7085,16.9645,17.2131,211283.58434029,0
+C.US,D,19880422,000000,17.0486,17.6282,17.0486,17.545,219112.72362281,0
+C.US,D,19880425,000000,17.7085,17.8768,17.3776,17.3776,348315.99582707,0
+C.US,D,19880426,000000,17.4607,17.6282,16.6336,16.8832,322365.62719534,0
+C.US,D,19880427,000000,17.0486,17.4607,17.0486,17.2131,358617.2798204,0
+C.US,D,19880428,000000,17.1318,17.545,16.9645,17.1318,117608.70920107,0
+C.US,D,19880429,000000,17.0486,17.0486,16.4662,16.6336,266818.98725711,0
+C.US,D,19880502,000000,16.799,16.8832,16.5504,16.6336,150233.86855201,0
+C.US,D,19880503,000000,16.799,16.799,16.4662,16.4662,260007.30918615,0
+C.US,D,19880504,000000,16.5504,16.9645,16.4662,16.8832,253626.7241185,0
+C.US,D,19880505,000000,16.799,16.9645,16.4662,16.7159,374569.76403695,0
+C.US,D,19880506,000000,16.7159,17.0486,16.5504,16.799,267693.43183251,0
+C.US,D,19880509,000000,16.799,16.8832,16.6336,16.7159,69608.239915232,0
+C.US,D,19880510,000000,16.799,16.9645,16.5504,16.6336,177202.7199427,0
+C.US,D,19880511,000000,16.4662,16.6336,16.385,16.5504,262039.16696707,0
+C.US,D,19880512,000000,16.5504,16.6336,16.4662,16.5504,137762.81787861,0
+C.US,D,19880513,000000,16.6336,16.9645,16.5504,16.6336,140083.77357405,0
+C.US,D,19880516,000000,16.7159,16.799,16.5504,16.7159,62352.188724772,0
+C.US,D,19880517,000000,16.799,16.9645,16.4662,16.4662,161396.31700451,0
+C.US,D,19880518,000000,16.385,16.4662,16.1382,16.1382,171261.40025754,0
+C.US,D,19880519,000000,15.9709,15.9709,15.8064,15.9709,275960.81495012,0
+C.US,D,19880520,000000,15.9709,15.9709,15.8064,15.9709,102958.69792099,0
+C.US,D,19880523,000000,15.9709,16.0531,15.638,15.7242,155745.11678127,0
+C.US,D,19880524,000000,15.638,15.8876,15.5568,15.638,146312.14807894,0
+C.US,D,19880525,000000,15.8064,16.0531,15.638,15.7242,313369.88078069,0
+C.US,D,19880526,000000,15.8064,15.9709,15.7242,15.8876,131237.17307998,0
+C.US,D,19880527,000000,16.0531,16.1382,15.638,15.7242,319460.34638643,0
+C.US,D,19880531,000000,15.8876,16.6336,15.8064,16.385,182278.78897908,0
+C.US,D,19880601,000000,16.2978,17.1318,16.0531,17.1318,375436.03623314,0
+C.US,D,19880602,000000,16.799,17.1318,16.7159,16.9645,229703.10553066,0
+C.US,D,19880603,000000,16.799,16.8832,16.6336,16.7159,320622.86732895,0
+C.US,D,19880606,000000,16.799,16.799,16.4662,16.7159,241302.77627087,0
+C.US,D,19880607,000000,16.7159,16.799,16.2195,16.2978,250441.53932167,0
+C.US,D,19880608,000000,16.4662,16.8832,16.4662,16.8832,946930.51433965,0
+C.US,D,19880609,000000,16.8832,17.3776,16.8832,17.2131,533500.06561506,0
+C.US,D,19880610,000000,17.1318,17.9531,17.1318,17.9531,766100.27957541,0
+C.US,D,19880613,000000,18.1225,18.2027,17.7085,17.7085,436486.77356883,0
+C.US,D,19880614,000000,17.9531,18.3721,17.7916,17.8768,418655.66368153,0
+C.US,D,19880615,000000,17.9531,18.1225,17.7916,18.1225,291475.05533157,0
+C.US,D,19880616,000000,17.9531,17.9531,17.6282,17.7085,476077.8646483,0
+C.US,D,19880617,000000,17.7085,17.8768,17.3776,17.4607,298871.058516,0
+C.US,D,19880620,000000,17.545,17.545,17.2944,17.545,124133.33245229,0
+C.US,D,19880621,000000,17.545,17.6282,17.2944,17.4607,385586.13121109,0
+C.US,D,19880622,000000,17.7916,17.8768,17.6282,17.7916,252324.25118201,0
+C.US,D,19880623,000000,17.7916,18.1225,17.7085,18.1225,289444.21909806,0
+C.US,D,19880624,000000,18.2027,18.6178,18.0412,18.0412,222159.99952048,0
+C.US,D,19880627,000000,18.2027,18.2027,17.9531,18.0412,139791.61101732,0
+C.US,D,19880628,000000,17.8768,18.2027,17.8768,18.0412,219841.08691984,0
+C.US,D,19880629,000000,18.2027,18.3721,17.9531,18.2027,308586.99584845,0
+C.US,D,19880630,000000,18.1225,18.288,17.9531,18.288,7557047.0675696,0
+C.US,D,19880701,000000,18.0412,18.288,18.0412,18.288,449974.26390639,0
+C.US,D,19880705,000000,18.288,18.7822,18.2027,18.7822,277552.38580112,0
+C.US,D,19880706,000000,18.7011,18.7822,17.9531,18.288,392840.13930675,0
+C.US,D,19880707,000000,18.1225,18.2027,17.8768,18.1225,112381.45114932,0
+C.US,D,19880708,000000,18.1225,18.1225,17.545,17.7916,116448.23135335,0
+C.US,D,19880711,000000,17.9531,18.2027,17.8768,17.8768,110352.65801061,0
+C.US,D,19880712,000000,17.8768,17.9531,17.4607,17.4607,274512.26073527,0
+C.US,D,19880713,000000,17.545,17.7916,17.4607,17.4607,294233.23331471,0
+C.US,D,19880714,000000,17.4607,17.545,17.1318,17.545,181699.57160262,0
+C.US,D,19880715,000000,17.6282,17.7916,17.0486,17.6282,186920.70036996,0
+C.US,D,19880718,000000,17.4607,17.545,17.2131,17.3776,239272.96158475,0
+C.US,D,19880719,000000,17.4607,17.4607,17.1318,17.2131,168073.15081851,0
+C.US,D,19880720,000000,17.2131,17.3776,17.2131,17.3776,84685.258008993,0
+C.US,D,19880721,000000,17.2944,17.3776,17.0486,17.2131,82800.503053849,0
+C.US,D,19880722,000000,17.1318,17.2944,16.7159,16.7159,214471.83377933,0
+C.US,D,19880725,000000,16.7159,16.9645,16.6336,16.6336,139939.73539048,0
+C.US,D,19880726,000000,16.799,16.8832,16.7159,16.799,47418.187267174,0
+C.US,D,19880727,000000,16.9645,17.1318,16.5504,16.5504,209828.90084104,0
+C.US,D,19880728,000000,16.6336,16.7159,16.5504,16.5504,167925.02644534,0
+C.US,D,19880729,000000,16.4662,16.7159,16.4662,16.5504,388923.5265707,0
+C.US,D,19880801,000000,16.7159,17.1318,16.6336,17.0486,205050.1020984,0
+C.US,D,19880802,000000,17.0486,17.2944,16.9645,17.2131,268269.58456676,0
+C.US,D,19880803,000000,17.2131,17.7916,16.9645,17.7916,846728.97285439,0
+C.US,D,19880804,000000,17.545,17.6282,17.3776,17.6282,241156.69499249,0
+C.US,D,19880805,000000,17.7085,17.7085,17.4607,17.545,258125.61887321,0
+C.US,D,19880808,000000,17.6282,18.1225,17.545,18.1225,245071.26463376,0
+C.US,D,19880809,000000,18.288,18.7011,17.7085,18.4543,1028573.604188,0
+C.US,D,19880810,000000,18.4543,18.4543,17.8768,18.1225,553225.12438411,0
+C.US,D,19880811,000000,18.1225,18.1225,17.2944,17.9531,782778.06244681,0
+C.US,D,19880812,000000,17.7916,18.8665,17.545,18.8665,1358769.3922132,0
+C.US,D,19880815,000000,19.032,19.7758,17.7085,17.8768,2050193.5352163,0
+C.US,D,19880816,000000,17.8768,18.4543,17.7916,18.0412,782197.82352294,0
+C.US,D,19880817,000000,18.1225,19.032,18.1225,18.8665,1332520.7317403,0
+C.US,D,19880818,000000,18.8665,18.8665,18.288,18.8665,770451.04995697,0
+C.US,D,19880819,000000,18.7822,19.3647,18.7822,19.032,771901.64726662,0
+C.US,D,19880822,000000,19.1181,19.3647,18.8665,19.032,502764.76895627,0
+C.US,D,19880823,000000,19.032,19.1964,18.4543,18.6178,422711.20686416,0
+C.US,D,19880824,000000,18.6178,18.9497,18.3721,18.8665,559027.51362272,0
+C.US,D,19880825,000000,18.4543,18.7822,18.1225,18.7011,586139.38164958,0
+C.US,D,19880826,000000,18.7011,20.2722,18.7011,20.2722,1587743.1128995,0
+C.US,D,19880829,000000,20.0246,20.0246,19.5312,19.8601,2157353.8575982,0
+C.US,D,19880830,000000,19.8601,19.8601,19.1181,19.5312,2076440.1525943,0
+C.US,D,19880831,000000,19.446,19.5312,19.1964,19.5312,1647634.3939348,0
+C.US,D,19880901,000000,19.2816,19.2816,18.9497,18.9497,757981.02083098,0
+C.US,D,19880902,000000,19.1964,19.5312,19.1181,19.446,1051630.9505796,0
+C.US,D,19880906,000000,19.5312,19.5312,19.2816,19.446,957657.78359926,0
+C.US,D,19880907,000000,19.5312,19.5312,19.2816,19.2816,591936.66315117,0
+C.US,D,19880908,000000,19.3647,19.3647,19.1964,19.3647,325694.85017572,0
+C.US,D,19880909,000000,19.2816,19.2816,19.032,19.1181,372973.08544894,0
+C.US,D,19880912,000000,19.032,19.2816,19.032,19.1964,284660.31261842,0
+C.US,D,19880913,000000,19.1181,19.1964,19.032,19.1964,316560.17331453,0
+C.US,D,19880914,000000,19.1964,19.2816,19.1181,19.1181,173724.35104174,0
+C.US,D,19880915,000000,19.1964,19.1964,18.8665,19.032,515664.86953816,0
+C.US,D,19880916,000000,18.8665,19.032,18.7822,18.8665,459836.28251721,0
+C.US,D,19880919,000000,18.8665,18.9497,18.7011,18.9497,375436.03623314,0
+C.US,D,19880920,000000,18.8665,19.032,18.7822,19.032,328887.18580436,0
+C.US,D,19880921,000000,19.032,19.3647,18.6178,19.2816,453456.71899695,0
+C.US,D,19880922,000000,19.1964,19.446,19.1964,19.446,476366.96256283,0
+C.US,D,19880923,000000,19.446,19.5312,19.3647,19.5312,237965.38091127,0
+C.US,D,19880926,000000,19.5312,19.5312,19.3647,19.3647,445766.510161,0
+C.US,D,19880927,000000,19.3647,19.446,19.1181,19.1181,153134.04162391,0
+C.US,D,19880928,000000,19.1181,19.446,19.1181,19.2816,175755.18727526,0
+C.US,D,19880929,000000,19.2816,19.6985,19.2816,19.6105,360063.79094044,0
+C.US,D,19880930,000000,19.6105,19.6985,19.3647,19.5312,414591.94811971,0
+C.US,D,19881003,000000,19.1964,19.446,19.032,19.1964,602963.24579933,0
+C.US,D,19881004,000000,19.1964,19.1964,18.8665,18.9497,107600.60931188,0
+C.US,D,19881005,000000,19.032,19.1964,18.9497,19.032,508849.1052776,0
+C.US,D,19881006,000000,19.1181,19.1964,18.9497,19.032,125148.75056905,0
+C.US,D,19881007,000000,19.032,19.446,18.8665,19.446,560908.18238826,0
+C.US,D,19881010,000000,19.3647,19.5312,19.2816,19.5312,166764.54859762,0
+C.US,D,19881011,000000,19.446,19.5312,19.3647,19.446,331792.46661327,0
+C.US,D,19881012,000000,19.2816,19.446,19.1964,19.446,191413.46584028,0
+C.US,D,19881013,000000,19.446,19.446,19.1964,19.1964,214911.09916182,0
+C.US,D,19881014,000000,19.2816,19.3647,19.032,19.032,218391.51115759,0
+C.US,D,19881017,000000,19.1181,19.1181,18.9497,19.032,564822.75202951,0
+C.US,D,19881018,000000,19.032,19.1181,18.9497,19.032,412999.3557213,0
+C.US,D,19881019,000000,19.032,19.1964,18.6178,18.8665,455484.49058826,0
+C.US,D,19881020,000000,18.8665,19.446,18.7822,19.2816,421550.72901644,0
+C.US,D,19881021,000000,19.1964,19.5312,19.1181,19.446,297999.6785828,0
+C.US,D,19881024,000000,19.3647,19.446,19.1181,19.2816,167053.64651215,0
+C.US,D,19881025,000000,19.2816,19.5312,19.2816,19.5312,209977.02521421,0
+C.US,D,19881026,000000,19.5312,19.6985,19.446,19.5312,219841.08691984,0
+C.US,D,19881027,000000,19.5312,19.5312,19.1964,19.2816,340637.02401253,0
+C.US,D,19881028,000000,19.1964,19.5312,19.1964,19.5312,272043.18066665,0
+C.US,D,19881031,000000,19.446,19.5312,19.2816,19.5312,121089.12119683,0
+C.US,D,19881101,000000,19.3647,19.5312,19.3647,19.5312,114994.56940149,0
+C.US,D,19881102,000000,19.446,19.6105,19.3647,19.6105,186050.34198417,0
+C.US,D,19881103,000000,19.446,19.6985,19.446,19.6105,182278.78897908,0
+C.US,D,19881104,000000,19.446,19.6105,19.3647,19.5312,248261.55716758,0
+C.US,D,19881107,000000,19.5312,19.6105,19.446,19.6105,263199.64481479,0
+C.US,D,19881108,000000,19.5312,19.6105,19.446,19.6105,245071.26463376,0
+C.US,D,19881109,000000,19.446,19.5312,19.2816,19.5312,321199.0200632,0
+C.US,D,19881110,000000,19.5312,19.6105,19.446,19.5312,296114.92362765,0
+C.US,D,19881111,000000,19.3647,19.3647,18.8665,18.9497,500727.80343836,0
+C.US,D,19881114,000000,18.9497,19.032,18.6178,18.7822,253626.7241185,0
+C.US,D,19881115,000000,18.7011,18.7822,18.6178,18.6178,120506.83917817,0
+C.US,D,19881116,000000,18.6178,18.7822,18.0412,18.1225,385586.13121109,0
+C.US,D,19881117,000000,18.1225,18.1225,17.7085,17.7916,237676.28299674,0
+C.US,D,19881118,000000,17.9531,18.2027,17.8768,18.1225,200698.31016945,0
+C.US,D,19881121,000000,18.1225,18.2027,17.7085,17.9531,229261.79705336,0
+C.US,D,19881122,000000,17.8768,17.8768,17.7085,17.8768,124133.33245229,0
+C.US,D,19881123,000000,17.7916,18.7011,17.7916,18.7011,220997.47857795,0
+C.US,D,19881125,000000,18.6178,18.6178,18.288,18.6178,114556.3255664,0
+C.US,D,19881128,000000,18.4543,18.7822,18.3721,18.7822,274219.07663113,0
+C.US,D,19881129,000000,18.7011,19.032,18.6178,19.032,429237.87321018,0
+C.US,D,19881130,000000,19.032,19.446,18.9497,19.2816,306993.38190264,0
+C.US,D,19881201,000000,19.2816,19.2816,19.032,19.1181,148637.18996399,0
+C.US,D,19881202,000000,19.032,19.032,18.6178,18.8665,592668.09109041,0
+C.US,D,19881205,000000,18.7822,18.8665,18.6178,18.7011,112678.72144306,0
+C.US,D,19881206,000000,18.7011,19.1181,18.7011,19.1181,290025.47956932,0
+C.US,D,19881207,000000,19.032,19.2816,19.032,19.2816,396755.73049541,0
+C.US,D,19881208,000000,19.1181,19.1964,18.9497,19.1181,151536.34148849,0
+C.US,D,19881209,000000,19.1181,19.2816,19.1181,19.1964,157334.64453748,0
+C.US,D,19881212,000000,19.1964,19.2816,19.1181,19.1964,232888.29032749,0
+C.US,D,19881213,000000,19.1181,19.1181,18.6178,18.7011,452582.27442155,0
+C.US,D,19881214,000000,18.6178,18.7822,18.6178,18.7011,370363.03183896,0
+C.US,D,19881215,000000,18.6178,19.032,18.6178,18.8665,529874.59388833,0
+C.US,D,19881216,000000,14.3968,14.7306,14.3155,14.7306,673005.64336005,0
+C.US,D,19881219,000000,14.7306,14.895,14.5651,14.8109,253188.4802834,0
+C.US,D,19881220,000000,14.8109,15.0595,14.8109,14.9783,506089.90574706,0
+C.US,D,19881221,000000,14.9783,14.9783,14.7306,14.8109,304816.46439075,0
+C.US,D,19881222,000000,14.8109,14.9783,14.5651,14.6434,632545.2154422,0
+C.US,D,19881223,000000,14.6434,14.895,14.6434,14.8109,344837.62692611,0
+C.US,D,19881227,000000,14.7306,14.895,14.7306,14.8109,240867.59707796,0
+C.US,D,19881228,000000,14.8109,14.895,14.5651,14.8109,278564.73927568,0
+C.US,D,19881229,000000,14.8109,14.895,14.6434,14.7306,259863.27100259,0
+C.US,D,19881230,000000,14.6434,14.7306,14.4839,14.6434,389504.78704195,0
+C.US,D,19890103,000000,14.5651,14.5651,14.1492,14.1492,259136.95080036,0
+C.US,D,19890104,000000,14.3155,14.6434,14.2333,14.5651,367025.63647937,0
+C.US,D,19890105,000000,14.7306,14.7306,14.3968,14.3968,191413.46584028,0
+C.US,D,19890106,000000,14.4839,14.6434,14.4839,14.4839,170099.90086242,0
+C.US,D,19890109,000000,14.5651,14.8109,14.4839,14.8109,384719.8590149,0
+C.US,D,19890110,000000,14.895,15.1456,14.895,14.895,514938.54933594,0
+C.US,D,19890111,000000,15.0595,15.0595,14.3155,15.0595,576572.59023769,0
+C.US,D,19890112,000000,15.0595,15.2249,14.9783,15.1456,552204.59853035,0
+C.US,D,19890113,000000,15.1456,15.3111,15.0595,15.1456,501743.22155511,0
+C.US,D,19890116,000000,15.1456,15.2249,14.9783,14.9783,315543.73365037,0
+C.US,D,19890117,000000,15.0595,15.0595,14.7306,14.7306,647193.18362747,0
+C.US,D,19890118,000000,14.7306,14.895,14.6434,14.8109,502905.74249763,0
+C.US,D,19890119,000000,14.895,15.2249,14.895,15.0595,1018279.4710265,0
+C.US,D,19890120,000000,15.0595,15.1456,14.895,15.0595,402848.23919594,0
+C.US,D,19890123,000000,14.9783,15.0595,14.7306,14.8109,648348.55373819,0
+C.US,D,19890124,000000,14.8109,15.4707,14.7306,15.3111,735068.7341703,0
+C.US,D,19890125,000000,15.2249,15.3111,15.0595,15.0595,468539.86637512,0
+C.US,D,19890126,000000,15.0595,15.2249,14.9783,15.1456,432719.30675335,0
+C.US,D,19890127,000000,15.3111,15.8876,15.2249,15.8064,1403429.4014972,0
+C.US,D,19890130,000000,15.8064,16.0531,15.8064,16.0531,687214.34616283,0
+C.US,D,19890131,000000,15.9709,16.0531,15.8064,15.8064,579034.51947449,0
+C.US,D,19890201,000000,15.8876,15.8876,15.5568,15.7242,867464.3420032,0
+C.US,D,19890202,000000,15.638,15.7242,15.4707,15.638,497688.6999199,0
+C.US,D,19890203,000000,15.638,15.8876,15.638,15.8876,479848.39610599,0
+C.US,D,19890206,000000,15.8064,15.8064,15.4707,15.7242,329905.66856332,0
+C.US,D,19890207,000000,15.638,16.0531,15.638,15.9709,1737103.5584235,0
+C.US,D,19890208,000000,16.2978,16.4662,16.0531,16.2978,2614431.9621323,0
+C.US,D,19890209,000000,16.2195,16.6336,16.1382,16.4662,1657058.1687105,0
+C.US,D,19890210,000000,16.2195,16.2978,15.9709,16.0531,572652.91285943,0
+C.US,D,19890213,000000,15.9709,16.0531,15.8064,15.9709,313952.16279936,0
+C.US,D,19890214,000000,16.0531,16.1382,15.9709,15.9709,423003.36942088,0
+C.US,D,19890215,000000,16.0531,16.1382,15.9709,16.0531,248839.75299664,0
+C.US,D,19890216,000000,16.0531,16.1382,15.9709,16.0531,433295.4594876,0
+C.US,D,19890217,000000,16.0531,16.2978,15.9709,16.1382,350349.89670278,0
+C.US,D,19890221,000000,16.385,16.385,15.9709,15.9709,434895.20271783,0
+C.US,D,19890222,000000,15.9709,16.0531,15.3111,15.3904,737966.8641474,0
+C.US,D,19890223,000000,15.4707,16.2195,15.3904,15.7242,393274.29695224,0
+C.US,D,19890224,000000,15.8876,15.8876,15.3904,15.3904,430833.5302508,0
+C.US,D,19890227,000000,15.3111,15.5568,15.1456,15.2249,294377.27149828,0
+C.US,D,19890228,000000,15.0595,15.1456,14.7306,14.8109,722019.48766784,0
+C.US,D,19890301,000000,14.9783,15.0595,14.7306,14.8109,863837.84872907,0
+C.US,D,19890302,000000,14.8109,15.0595,14.8109,14.9783,654732.20344806,0
+C.US,D,19890303,000000,14.8109,14.895,14.5651,14.8109,346146.229147,0
+C.US,D,19890306,000000,14.895,15.1456,14.8109,15.0595,591504.54860048,0
+C.US,D,19890307,000000,15.0595,15.3904,14.895,15.2249,724772.55791398,0
+C.US,D,19890308,000000,15.1456,15.2249,14.8109,14.9783,911549.22010038,0
+C.US,D,19890309,000000,14.895,14.9783,14.7306,14.895,1579043.6152311,0
+C.US,D,19890310,000000,14.8109,14.895,14.6434,14.8109,420535.31089968,0
+C.US,D,19890313,000000,14.9783,15.0595,14.895,14.9783,472451.37137418,0
+C.US,D,19890314,000000,15.0595,15.1456,14.895,14.9783,586429.5011115,0
+C.US,D,19890315,000000,14.895,14.9783,14.8109,14.895,878197.74054721,0
+C.US,D,19890316,000000,14.895,15.1456,14.895,15.1456,687937.60172285,0
+C.US,D,19890317,000000,14.895,14.9783,14.7306,14.895,934314.40393529,0
+C.US,D,19890320,000000,14.7306,14.895,14.7306,14.8109,735788.92508811,0
+C.US,D,19890321,000000,14.8109,14.895,14.7306,14.7306,526833.44727507,0
+C.US,D,19890322,000000,14.8109,14.8109,14.6434,14.6434,318450.03600667,0
+C.US,D,19890323,000000,14.7306,14.8109,14.1492,14.3968,505078.57381991,0
+C.US,D,19890327,000000,14.4839,14.4839,14.2333,14.3968,329468.44627562,0
+C.US,D,19890328,000000,14.3155,14.4839,14.1492,14.3155,446636.86854678,0
+C.US,D,19890329,000000,14.4839,14.4839,14.2333,14.3968,373554.3459202,0
+C.US,D,19890330,000000,14.3155,14.4839,14.2333,14.3968,598322.35595585,0
+C.US,D,19890331,000000,14.3968,14.5651,14.3155,14.5651,608327.39120283,0
+C.US,D,19890403,000000,14.7306,14.7306,14.2333,14.2333,923444.11803952,0
+C.US,D,19890404,000000,14.3155,14.7306,14.1492,14.6434,675759.73515358,0
+C.US,D,19890405,000000,14.8109,14.895,14.6434,14.6434,534664.62965238,0
+C.US,D,19890406,000000,14.6434,14.8109,14.5651,14.7306,781473.54641552,0
+C.US,D,19890407,000000,14.6434,14.7306,14.6434,14.7306,422565.12558578,0
+C.US,D,19890410,000000,14.5651,14.5651,14.2333,14.3155,635300.32878313,0
+C.US,D,19890411,000000,14.3155,14.3968,14.1492,14.2333,979130.7099717,0
+C.US,D,19890412,000000,14.3155,14.3155,14.1492,14.1492,790606.18018191,0
+C.US,D,19890413,000000,14.1492,14.2333,13.9024,14.1492,828749.73859392,0
+C.US,D,19890414,000000,14.2333,14.3155,13.9857,14.1492,650385.51925611,0
+C.US,D,19890417,000000,14.2333,14.3155,14.0689,14.1492,385155.03820781,0
+C.US,D,19890418,000000,14.2333,14.3968,14.0689,14.3968,457081.16917628,0
+C.US,D,19890419,000000,14.3968,14.5651,14.3155,14.3968,736665.41275831,0
+C.US,D,19890420,000000,14.4839,14.4839,14.1492,14.3155,322944.84457179,0
+C.US,D,19890421,000000,14.2333,14.3968,14.1492,14.1492,284368.15006168,0
+C.US,D,19890424,000000,14.1492,14.3155,14.1492,14.2333,351367.35791435,0
+C.US,D,19890425,000000,14.1492,14.2333,13.9857,14.0689,281908.26391968,0
+C.US,D,19890426,000000,14.0689,14.2333,13.9857,14.0689,578166.2041835,0
+C.US,D,19890427,000000,14.1492,14.2333,13.9857,14.2333,486949.17209147,0
+C.US,D,19890428,000000,14.1492,14.2333,13.9857,14.0689,303218.76425534,0
+C.US,D,19890501,000000,14.0689,14.3155,13.9857,14.2333,378193.19266888,0
+C.US,D,19890502,000000,14.3155,14.7306,14.1492,14.2333,577437.84088648,0
+C.US,D,19890503,000000,14.1492,14.2333,14.0689,14.1492,270160.46880631,0
+C.US,D,19890504,000000,14.0689,14.1492,13.6568,13.8193,449831.24727022,0
+C.US,D,19890505,000000,13.8193,14.3155,13.8193,14.0689,413286.41054102,0
+C.US,D,19890508,000000,14.0689,14.0689,13.9024,14.0689,203160.23940625,0
+C.US,D,19890509,000000,13.9857,14.0689,13.8193,13.8193,327298.67959555,0
+C.US,D,19890510,000000,13.8193,13.9857,13.8193,13.9024,503633.08424726,0
+C.US,D,19890511,000000,13.9024,14.0689,13.8193,14.0689,528860.19731897,0
+C.US,D,19890512,000000,14.1492,14.3155,14.0689,14.2333,373121.2098221,0
+C.US,D,19890515,000000,14.3968,14.4839,14.2333,14.3155,483184.76991819,0
+C.US,D,19890516,000000,14.3155,14.5651,14.2333,14.3155,408503.52560878,0
+C.US,D,19890517,000000,14.3155,14.3968,14.1492,14.2333,247683.36133853,0
+C.US,D,19890518,000000,14.1492,14.3968,14.1492,14.1492,208239.37308483,0
+C.US,D,19890519,000000,14.1492,14.3155,14.1492,14.3155,537850.83599661,0
+C.US,D,19890522,000000,14.5651,14.8109,14.3968,14.6434,1211438.7613754,0
+C.US,D,19890523,000000,14.6434,15.1456,14.5651,14.9783,885014.52635517,0
+C.US,D,19890524,000000,15.0595,15.1456,14.8109,14.895,504495.27025384,0
+C.US,D,19890525,000000,15.0595,15.3904,14.895,14.9783,841943.02327995,0
+C.US,D,19890526,000000,14.8109,14.9783,14.7306,14.895,359341.55692782,0
+C.US,D,19890530,000000,14.9783,14.9783,14.7306,14.895,375145.91677121,0
+C.US,D,19890531,000000,14.895,15.1456,14.8109,15.1456,353248.02667988,0
+C.US,D,19890601,000000,15.0595,15.3904,14.9783,15.3111,393274.29695224,0
+C.US,D,19890602,000000,15.3111,15.7242,15.3111,15.638,1018714.6502194,0
+C.US,D,19890605,000000,15.638,15.8876,15.5568,15.638,579901.81321807,0
+C.US,D,19890606,000000,15.638,15.8876,15.5568,15.8064,773062.12511434,0
+C.US,D,19890607,000000,15.8064,16.2978,15.8064,15.8876,812796.23282997,0
+C.US,D,19890608,000000,16.0531,16.2978,15.8876,16.2978,613837.6178847,0
+C.US,D,19890609,000000,16.2195,16.2978,15.9709,16.2195,644146.9292772,0
+C.US,D,19890612,000000,16.2195,16.2195,15.9709,16.1382,454614.13220246,0
+C.US,D,19890613,000000,16.0531,16.1382,15.9709,16.0531,456208.76769569,0
+C.US,D,19890614,000000,15.9709,16.0531,15.7242,15.7242,511460.18043497,0
+C.US,D,19890615,000000,15.8064,16.0531,15.7242,15.8876,614995.03109022,0
+C.US,D,19890616,000000,15.638,15.8064,15.638,15.8064,549739.60465134,0
+C.US,D,19890619,000000,15.7242,15.8064,15.638,15.7242,234335.82299494,0
+C.US,D,19890620,000000,15.8064,15.8064,15.7242,15.7242,277842.50526306,0
+C.US,D,19890621,000000,15.8064,15.8064,15.5568,15.5568,456498.88715761,0
+C.US,D,19890622,000000,15.4707,15.7242,15.4707,15.638,192140.8075899,0
+C.US,D,19890623,000000,15.7242,15.8876,15.638,15.8876,305249.60048885,0
+C.US,D,19890626,000000,15.7242,15.8064,15.7242,15.8064,485069.52487333,0
+C.US,D,19890627,000000,15.8876,16.0531,15.7242,15.8064,276686.11360494,0
+C.US,D,19890628,000000,15.638,15.8064,15.4707,15.5568,353539.16768922,0
+C.US,D,19890629,000000,15.4707,15.5568,14.7306,14.9783,476943.11529708,0
+C.US,D,19890630,000000,14.895,15.0595,14.6434,14.9783,398200.19852065,0
+C.US,D,19890703,000000,14.9783,15.1456,14.895,15.1456,242752.35203311,0
+C.US,D,19890705,000000,14.9783,15.0595,14.895,14.9783,327439.65313691,0
+C.US,D,19890706,000000,15.1456,15.3111,14.895,15.0595,313663.06488483,0
+C.US,D,19890707,000000,15.2249,15.4707,15.1456,15.3111,339469.395333,0
+C.US,D,19890710,000000,15.3904,15.9709,15.3904,15.7242,404876.01078725,0
+C.US,D,19890711,000000,15.8064,16.2195,15.8064,15.8876,324105.32241951,0
+C.US,D,19890712,000000,15.8876,16.385,15.8876,16.2978,524510.44848483,0
+C.US,D,19890713,000000,16.2195,16.7159,15.9709,16.1382,351218.21199378,0
+C.US,D,19890714,000000,15.9709,16.1382,15.8876,16.0531,254203.89840015,0
+C.US,D,19890717,000000,16.2195,16.4662,16.2195,16.4662,246672.02941137,0
+C.US,D,19890718,000000,16.1382,16.2978,15.9709,16.0531,227667.16156014,0
+C.US,D,19890719,000000,15.8876,16.6336,15.8876,16.6336,641967.96867052,0
+C.US,D,19890720,000000,16.7159,17.0486,16.4662,16.5504,1102529.5498426,0
+C.US,D,19890721,000000,16.5504,16.6336,16.2978,16.5504,344982.68665708,0
+C.US,D,19890724,000000,16.9645,16.9645,16.6336,16.6336,476077.8646483,0
+C.US,D,19890725,000000,16.7159,17.4607,16.7159,17.2131,1518865.279376,0
+C.US,D,19890726,000000,17.2944,17.6282,17.2131,17.3776,1746539.591768,0
+C.US,D,19890727,000000,17.7916,18.3721,17.2131,18.288,2250883.6730065,0
+C.US,D,19890728,000000,18.288,18.7822,18.1225,18.2027,1201429.6399387,0
+C.US,D,19890731,000000,18.288,18.3721,17.9531,18.1225,653717.8068787,0
+C.US,D,19890801,000000,18.4543,19.032,18.3721,18.6178,1333100.9706642,0
+C.US,D,19890802,000000,18.6178,18.7011,18.3721,18.7011,514938.54933594,0
+C.US,D,19890803,000000,18.7011,18.7011,18.0412,18.2027,960419.0262246,0
+C.US,D,19890804,000000,17.9531,18.3721,17.9531,18.288,574685.79218774,0
+C.US,D,19890807,000000,18.2027,18.6178,18.1225,18.6178,446491.80881582,0
+C.US,D,19890808,000000,18.7011,18.8665,18.3721,18.8665,643421.63062238,0
+C.US,D,19890809,000000,18.9497,18.9497,18.3721,18.4543,879936.414224,0
+C.US,D,19890810,000000,18.4543,18.9497,18.4543,18.8665,635157.31214697,0
+C.US,D,19890811,000000,19.3647,19.3647,18.288,18.4543,690264.68670269,0
+C.US,D,19890814,000000,18.3721,18.4543,17.6282,17.7085,393564.41641418,0
+C.US,D,19890815,000000,17.8768,18.288,17.8768,18.1225,387907.08690653,0
+C.US,D,19890816,000000,18.1225,18.6178,18.1225,18.4543,224914.09131401,0
+C.US,D,19890817,000000,18.6178,18.7011,18.288,18.3721,417199.95863488,0
+C.US,D,19890818,000000,18.3721,18.7011,18.2027,18.6178,313369.88078069,0
+C.US,D,19890821,000000,18.2027,18.288,17.8768,18.0412,610794.42817664,0
+C.US,D,19890822,000000,18.2027,18.2027,18.0412,18.2027,509284.28447049,0
+C.US,D,19890823,000000,18.288,18.288,17.9531,18.288,232019.9750365,0
+C.US,D,19890824,000000,18.2027,18.2027,17.8768,18.2027,600933.43111322,0
+C.US,D,19890825,000000,18.288,18.288,17.9531,18.0412,392985.19903771,0
+C.US,D,19890828,000000,18.0412,18.1225,17.8768,18.1225,218826.69035048,0
+C.US,D,19890829,000000,18.1225,18.1225,17.7916,17.7916,378193.19266888,0
+C.US,D,19890830,000000,17.6282,18.4543,17.6282,18.288,528715.13758801,0
+C.US,D,19890831,000000,18.3721,18.3721,18.2027,18.288,232888.29032749,0
+C.US,D,19890901,000000,18.1225,18.4543,18.1225,18.4543,449682.10134965,0
+C.US,D,19890905,000000,18.288,18.4543,18.1225,18.1225,396900.79022638,0
+C.US,D,19890906,000000,18.288,18.288,17.8768,17.9531,463316.69451297,0
+C.US,D,19890907,000000,18.1225,18.1225,17.7916,17.8768,863114.59316904,0
+C.US,D,19890908,000000,17.9531,18.2027,17.7916,18.1225,709113.25780155,0
+C.US,D,19890911,000000,18.0412,18.1225,17.9531,18.0412,197076.92463233,0
+C.US,D,19890912,000000,18.0412,18.4543,18.0412,18.4543,546986.53440521,0
+C.US,D,19890913,000000,18.4543,18.6178,18.288,18.3721,606012.5647918,0
+C.US,D,19890914,000000,18.2027,18.288,17.9531,17.9531,209687.92729968,0
+C.US,D,19890915,000000,18.0412,18.0412,17.6282,17.9531,621090.60443296,0
+C.US,D,19890918,000000,17.7916,18.0412,17.7085,18.0412,486806.15545531,0
+C.US,D,19890919,000000,17.9531,18.2027,17.8768,18.0412,360211.91531361,0
+C.US,D,19890920,000000,17.9531,18.1225,17.8768,17.9531,320039.56376288,0
+C.US,D,19890921,000000,17.9531,18.288,17.9531,18.2027,397768.08396996,0
+C.US,D,19890922,000000,18.2027,18.4543,18.1225,18.4543,331933.44015462,0
+C.US,D,19890925,000000,18.3721,18.3721,18.0412,18.2027,106298.1363754,0
+C.US,D,19890926,000000,18.3721,18.4543,18.2027,18.2027,313226.86414453,0
+C.US,D,19890927,000000,17.9531,18.8665,17.9531,18.8665,850497.46121729,0
+C.US,D,19890928,000000,18.8665,19.446,18.7011,18.9497,524802.61104156,0
+C.US,D,19890929,000000,18.8665,18.9497,18.7011,18.7822,299594.31407602,0
+C.US,D,19891002,000000,18.7011,18.7822,18.6178,18.7011,323087.86120796,0
+C.US,D,19891003,000000,18.7011,19.2816,18.7011,19.1964,750292.85508983,0
+C.US,D,19891004,000000,19.2816,19.6105,19.1964,19.5312,885447.66245326,0
+C.US,D,19891005,000000,19.5312,20.0246,19.5312,20.0246,374277.60148022,0
+C.US,D,19891006,000000,20.0246,20.0246,19.7758,19.8601,325260.69253023,0
+C.US,D,19891009,000000,19.8601,19.9443,19.6105,19.6985,231150.63819811,0
+C.US,D,19891010,000000,19.6985,20.0246,19.6985,19.9443,394139.54760103,0
+C.US,D,19891011,000000,19.7758,19.8601,19.6985,19.7758,209108.70992322,0
+C.US,D,19891012,000000,19.6105,19.7758,19.6105,19.7758,187355.87956286,0
+C.US,D,19891013,000000,19.7758,20.0246,17.545,17.545,1087020.4171981,0
+C.US,D,19891016,000000,17.545,18.7822,17.3776,18.7011,892547.41689135,0
+C.US,D,19891017,000000,18.7011,19.1964,18.4543,19.032,606155.58142796,0
+C.US,D,19891018,000000,18.7011,19.446,18.7011,19.446,412710.25780677,0
+C.US,D,19891019,000000,19.5312,20.1919,19.5312,20.0246,555835.17799408,0
+C.US,D,19891020,000000,20.0246,20.0246,19.6985,19.9443,290458.61566741,0
+C.US,D,19891023,000000,19.8601,19.9443,19.1964,19.3647,318014.85681378,0
+C.US,D,19891024,000000,19.1964,19.1964,18.2027,19.032,398636.39926095,0
+C.US,D,19891025,000000,18.9497,19.5312,18.9497,19.3647,372248.80834151,0
+C.US,D,19891026,000000,19.5312,19.5312,19.1181,19.2816,500294.66734026,0
+C.US,D,19891027,000000,19.1181,19.1964,18.288,18.4543,383413.29988882,0
+C.US,D,19891030,000000,18.4543,19.1964,18.4543,19.032,357455.78042527,0
+C.US,D,19891031,000000,19.3647,19.6985,19.1964,19.3647,331063.08176883,0
+C.US,D,19891101,000000,19.1964,19.3647,18.8665,19.032,165606.11384471,0
+C.US,D,19891102,000000,18.9497,19.1964,18.4543,19.1181,329905.66856332,0
+C.US,D,19891103,000000,19.1181,19.2816,19.032,19.1964,216796.87566437,0
+C.US,D,19891106,000000,19.2816,19.2816,18.8665,18.9497,582372.93638149,0
+C.US,D,19891107,000000,18.7011,18.9497,18.4543,18.7011,707372.54102997,0
+C.US,D,19891108,000000,18.7011,18.7822,18.4543,18.6178,409803.95545046,0
+C.US,D,19891109,000000,18.6178,18.6178,18.3721,18.3721,194460.74173795,0
+C.US,D,19891110,000000,18.3721,18.7011,18.3721,18.7011,1290900.8475221,0
+C.US,D,19891113,000000,18.4543,19.032,18.4543,18.8665,462881.51532008,0
+C.US,D,19891114,000000,18.8665,18.9497,18.7011,18.7822,370941.22766802,0
+C.US,D,19891115,000000,18.7822,18.7822,18.4543,18.7011,584399.6864254,0
+C.US,D,19891116,000000,18.4543,18.6178,18.288,18.6178,367902.12414956,0
+C.US,D,19891117,000000,18.4543,18.7011,18.3721,18.7011,578599.3402816,0
+C.US,D,19891120,000000,18.6178,18.7011,18.4543,18.6178,104990.55570191,0
+C.US,D,19891121,000000,18.7822,19.1181,18.7011,18.7822,356584.40049208,0
+C.US,D,19891122,000000,18.7822,18.9497,18.7011,18.8665,282630.4979323,0
+C.US,D,19891124,000000,18.4543,19.1964,18.3721,19.1964,198809.46902469,0
+C.US,D,19891127,000000,19.1181,19.6985,19.1181,19.6105,393128.21567388,0
+C.US,D,19891128,000000,19.6105,19.7758,19.5312,19.6105,259282.01053133,0
+C.US,D,19891129,000000,19.6985,19.6985,19.2816,19.3647,127031.46242939,0
+C.US,D,19891130,000000,19.446,19.6105,19.2816,19.6105,172271.71063729,0
+C.US,D,19891201,000000,19.6105,19.9443,19.5312,19.9443,316560.17331453,0
+C.US,D,19891204,000000,19.9443,20.0246,19.7758,20.0246,304092.18728333,0
+C.US,D,19891205,000000,19.8601,20.0246,19.6985,19.8601,219841.08691984,0
+C.US,D,19891206,000000,19.6105,19.7758,19.2816,19.2816,246085.66120311,0
+C.US,D,19891207,000000,19.1181,19.1964,19.032,19.032,170680.13978628,0
+C.US,D,19891208,000000,19.1964,19.5312,19.1181,19.5312,151680.37967205,0
+C.US,D,19891211,000000,19.6105,19.6105,19.446,19.6105,159516.66978637,0
+C.US,D,19891212,000000,19.446,19.7758,19.446,19.7758,395451.21446413,0
+C.US,D,19891213,000000,19.7758,19.8601,19.5312,19.6105,410241.17773816,0
+C.US,D,19891214,000000,19.5312,19.8601,19.3647,19.8601,527264.54027836,0
+C.US,D,19891215,000000,20.0246,20.0246,19.2816,19.6105,461140.79854849,0
+C.US,D,19891218,000000,19.446,19.446,18.4543,18.6178,708533.01887769,0
+C.US,D,19891219,000000,18.6178,18.8665,17.9531,18.2027,875874.74175697,0
+C.US,D,19891220,000000,18.288,18.3721,17.7085,18.2027,1127325.569911,0
+C.US,D,19891221,000000,18.288,18.288,17.9531,18.0412,351657.47737628,0
+C.US,D,19891222,000000,18.1225,18.288,18.0412,18.2027,323234.96403372,0
+C.US,D,19891226,000000,18.2027,18.3721,18.1225,18.2027,196784.76207559,0
+C.US,D,19891227,000000,18.2027,18.6178,18.2027,18.4543,165171.9561992,0
+C.US,D,19891228,000000,18.7011,18.7011,18.3721,18.6178,471146.85534289,0
+C.US,D,19891229,000000,18.7822,19.1964,18.7822,19.1964,209977.02521421,0
+C.US,D,19900102,000000,19.1964,19.7758,19.032,19.7758,576283.49232316,0
+C.US,D,19900103,000000,20.0246,20.2722,19.8601,20.0246,995799.29891648,0
+C.US,D,19900104,000000,20.1087,20.1087,19.6105,19.7758,361373.41470873,0
+C.US,D,19900105,000000,19.6985,20.0246,19.5312,19.9443,621234.64261653,0
+C.US,D,19900108,000000,19.7758,20.1087,19.6985,20.1087,295679.74443476,0
+C.US,D,19900109,000000,20.1919,20.1919,19.6985,19.8601,298871.058516,0
+C.US,D,19900110,000000,19.7758,19.7758,19.5312,19.6985,489563.31189105,0
+C.US,D,19900111,000000,19.8601,19.9443,19.7758,19.8601,239413.93512611,0
+C.US,D,19900112,000000,19.446,20.1087,18.7011,18.8665,563808.35546016,0
+C.US,D,19900115,000000,18.7011,19.1964,18.6178,18.7822,257689.41813292,0
+C.US,D,19900116,000000,18.7011,19.032,18.4543,18.7011,356438.31921372,0
+C.US,D,19900117,000000,18.7822,19.3647,18.7011,19.1964,535532.94494337,0
+C.US,D,19900118,000000,19.032,19.6105,18.8665,19.446,497688.6999199,0
+C.US,D,19900119,000000,19.5312,19.6105,19.446,19.446,716075.10334047,0
+C.US,D,19900122,000000,19.2816,19.446,18.6178,18.6178,441273.74469068,0
+C.US,D,19900123,000000,18.7011,18.7822,17.8768,17.9531,870949.86173596,0
+C.US,D,19900124,000000,17.3776,18.2027,17.1318,18.1225,692581.55620854,0
+C.US,D,19900125,000000,18.2027,18.3721,17.4607,17.4607,377470.95865626,0
+C.US,D,19900126,000000,17.545,17.8768,17.3776,17.6282,540460.88960658,0
+C.US,D,19900129,000000,17.6282,17.7916,17.4607,17.545,339909.68226291,0
+C.US,D,19900130,000000,17.4607,17.545,16.6336,16.8832,1066278.9187649,0
+C.US,D,19900131,000000,17.1318,17.6282,17.1318,17.545,350495.97798116,0
+C.US,D,19900201,000000,17.3776,17.9531,17.3776,17.6282,179089.51799265,0
+C.US,D,19900202,000000,17.4607,18.288,17.4607,18.1225,194603.75837411,0
+C.US,D,19900205,000000,18.0412,18.2027,17.9531,18.0412,184745.82595289,0
+C.US,D,19900206,000000,17.9531,17.9531,17.3776,17.4607,156469.3938887,0
+C.US,D,19900207,000000,17.2131,18.288,17.2131,18.1225,461428.87491562,0
+C.US,D,19900208,000000,17.9531,18.2027,17.8768,17.9531,416906.77453075,0
+C.US,D,19900209,000000,17.9531,18.1225,17.7916,18.0412,209977.02521421,0
+C.US,D,19900212,000000,17.8768,17.8768,17.6282,17.6282,698379.85925754,0
+C.US,D,19900213,000000,17.4607,17.6282,17.2944,17.3776,461140.79854849,0
+C.US,D,19900214,000000,17.545,17.545,17.2944,17.3776,539740.69868876,0
+C.US,D,19900215,000000,17.4607,17.9531,17.2944,17.7916,311055.05436966,0
+C.US,D,19900216,000000,17.8768,18.2027,17.8768,17.9531,468394.80664415,0
+C.US,D,19900220,000000,17.6282,17.7085,17.3776,17.4607,335127.81887807,0
+C.US,D,19900221,000000,17.0486,17.545,16.9645,17.4607,357603.90479844,0
+C.US,D,19900222,000000,17.4607,17.7916,17.2944,17.2944,291765.17479351,0
+C.US,D,19900223,000000,17.2944,17.545,17.1318,17.2944,297275.40147537,0
+C.US,D,19900226,000000,17.1318,17.9531,17.1318,17.9531,308875.07221557,0
+C.US,D,19900227,000000,17.8768,17.9531,17.7085,17.8768,459692.24433364,0
+C.US,D,19900228,000000,18.0412,18.288,17.9531,18.0412,1174312.6641749,0
+C.US,D,19900301,000000,17.8768,18.0412,17.7916,18.0412,269869.32779699,0
+C.US,D,19900302,000000,17.7085,18.0412,17.545,18.0412,356438.31921372,0
+C.US,D,19900305,000000,17.9531,18.1225,17.9531,17.9531,265659.53095679,0
+C.US,D,19900306,000000,17.7916,17.9531,17.7085,17.9531,726659.35596392,0
+C.US,D,19900307,000000,18.0412,18.0412,17.6282,17.7916,1112539.6928266,0
+C.US,D,19900308,000000,17.8768,18.288,17.8768,18.288,533648.18998823,0
+C.US,D,19900309,000000,18.288,18.3721,18.0412,18.3721,471146.85534289,0
+C.US,D,19900312,000000,18.2027,18.288,18.1225,18.288,285237.48690008,0
+C.US,D,19900313,000000,18.1225,18.3721,18.0412,18.2027,369493.69500058,0
+C.US,D,19900314,000000,18.2027,18.9497,18.2027,18.9497,456208.76769569,0
+C.US,D,19900315,000000,18.8665,19.1964,18.7822,19.1181,277262.26633919,0
+C.US,D,19900316,000000,19.446,19.446,19.1964,19.3647,795251.156215,0
+C.US,D,19900319,000000,19.1181,19.1964,18.9497,19.1964,380517.21300653,0
+C.US,D,19900320,000000,19.032,19.446,18.7011,18.7011,468539.86637512,0
+C.US,D,19900321,000000,18.7011,19.1181,18.7011,18.7011,268997.94786378,0
+C.US,D,19900322,000000,18.4543,18.6178,17.9531,18.1225,426773.90087858,0
+C.US,D,19900323,000000,18.2027,18.3721,18.0412,18.2027,181411.4952355,0
+C.US,D,19900326,000000,18.2027,18.288,18.1225,18.1225,112678.72144306,0
+C.US,D,19900327,000000,18.288,18.3721,18.0412,18.3721,283208.69376136,0
+C.US,D,19900328,000000,18.3721,18.8665,18.288,18.8665,195769.34395884,0
+C.US,D,19900329,000000,18.7822,18.7822,18.3721,18.7011,148207.1185081,0
+C.US,D,19900330,000000,18.4543,18.6178,18.0412,18.4543,292782.63600506,0
+C.US,D,19900402,000000,18.288,18.288,17.9531,18.1225,145881.05507565,0
+C.US,D,19900403,000000,18.1225,18.8665,18.1225,18.8665,170099.90086242,0
+C.US,D,19900404,000000,18.7011,19.1181,18.7011,18.9497,291475.05533157,0
+C.US,D,19900405,000000,18.7822,19.1964,18.7011,19.1964,184164.56548162,0
+C.US,D,19900406,000000,19.3647,19.3647,18.9497,19.3647,355136.86782464,0
+C.US,D,19900409,000000,19.2816,19.3647,19.032,19.1964,216796.87566437,0
+C.US,D,19900410,000000,19.1964,19.6985,19.1964,19.6105,411981.89450974,0
+C.US,D,19900411,000000,19.5312,19.9443,19.446,19.9443,386602.57087526,0
+C.US,D,19900412,000000,19.9443,20.1919,19.7758,19.8601,686199.94959347,0
+C.US,D,19900416,000000,20.1087,20.5208,19.9443,20.3593,938526.24387029,0
+C.US,D,19900417,000000,20.2722,20.8527,20.0246,20.8527,926629.30283634,0
+C.US,D,19900418,000000,20.6863,20.7694,20.0246,20.1087,360935.17087364,0
+C.US,D,19900419,000000,19.8601,20.1919,19.7758,20.0246,328017.84896597,0
+C.US,D,19900420,000000,19.8601,19.9443,19.032,19.1964,459254.00049855,0
+C.US,D,19900423,000000,19.1181,19.1964,18.8665,19.1964,224768.01003564,0
+C.US,D,19900424,000000,19.032,19.2816,18.6178,18.8665,447948.53540988,0
+C.US,D,19900425,000000,18.7822,19.3647,18.7822,19.2816,360211.91531361,0
+C.US,D,19900426,000000,19.446,19.6985,19.1181,19.5312,282922.66048904,0
+C.US,D,19900427,000000,19.6105,19.6985,19.1964,19.2816,315543.73365037,0
+C.US,D,19900430,000000,19.3647,19.3647,19.032,19.3647,164012.49989889,0
+C.US,D,19900501,000000,19.1181,19.6985,19.1181,19.5312,147335.73857491,0
+C.US,D,19900502,000000,19.5312,20.3593,19.5312,20.2722,631673.83550901,0
+C.US,D,19900503,000000,20.2722,20.3593,19.7758,19.7758,244346.98752633,0
+C.US,D,19900504,000000,19.9443,20.1087,19.9443,20.0246,200987.40808398,0
+C.US,D,19900507,000000,20.1087,20.4406,20.0246,20.1087,350349.89670278,0
+C.US,D,19900508,000000,20.0246,20.0246,19.8601,19.9443,304673.4477546,0
+C.US,D,19900509,000000,20.0246,20.0246,19.8601,19.9443,221869.88005854,0
+C.US,D,19900510,000000,19.9443,20.1919,19.8601,20.0246,495362.63648744,0
+C.US,D,19900511,000000,20.1087,20.6069,19.9443,20.5208,682720.55914511,0
+C.US,D,19900514,000000,20.8527,21.4312,20.5208,21.021,1881538.1023791,0
+C.US,D,19900515,000000,21.1003,21.5164,20.9349,21.4312,552935.00492218,0
+C.US,D,19900516,000000,21.3519,21.5986,21.3519,21.4312,797861.20982497,0
+C.US,D,19900517,000000,21.4312,21.5986,21.2678,21.5986,422268.87683945,0
+C.US,D,19900518,000000,21.5164,21.5986,21.3519,21.4312,286550.17531056,0
+C.US,D,19900521,000000,21.2678,21.763,21.1003,21.6828,523496.05191547,0
+C.US,D,19900522,000000,21.9275,22.0127,21.5986,21.8492,512906.69155502,0
+C.US,D,19900523,000000,21.763,21.8492,21.5986,21.763,276540.03232657,0
+C.US,D,19900524,000000,21.763,22.2613,21.763,21.9275,496090.99978448,0
+C.US,D,19900525,000000,21.763,21.763,21.3519,21.5164,234633.09328867,0
+C.US,D,19900529,000000,21.6828,22.1772,21.5986,22.1772,381382.46365531,0
+C.US,D,19900530,000000,22.1772,22.4268,21.8492,21.9275,727239.59488778,0
+C.US,D,19900531,000000,21.9275,22.0929,21.763,21.9275,237239.06070904,0
+C.US,D,19900601,000000,22.0127,22.2613,21.9275,22.0929,333093.91800235,0
+C.US,D,19900604,000000,22.0929,22.4268,21.8492,22.3407,368622.31506739,0
+C.US,D,19900605,000000,23.1688,23.253,22.8379,23.0875,1302361.5878158,0
+C.US,D,19900606,000000,23.0875,23.1688,22.3407,22.508,821351.69231471,0
+C.US,D,19900607,000000,22.508,22.5903,22.0929,22.1772,425469.3848473,0
+C.US,D,19900608,000000,22.0929,22.1772,21.2678,21.5164,411981.89450974,0
+C.US,D,19900611,000000,21.3519,22.0127,21.3519,22.0127,277697.44553209,0
+C.US,D,19900612,000000,22.0929,22.3407,22.0929,22.2613,814538.99269636,0
+C.US,D,19900613,000000,22.2613,22.508,22.0929,22.3407,532486.69059311,0
+C.US,D,19900614,000000,22.3407,22.7566,22.1772,22.7566,314676.43990679,0
+C.US,D,19900615,000000,22.7566,22.7566,22.508,22.5903,461281.77208985,0
+C.US,D,19900618,000000,22.508,22.508,21.9275,22.1772,363980.40367651,0
+C.US,D,19900619,000000,22.0929,22.1772,21.9275,22.0929,245215.30281731,0
+C.US,D,19900620,000000,22.0929,22.508,22.0929,22.4268,480426.59193505,0
+C.US,D,19900621,000000,22.2613,22.7566,22.2613,22.5903,433295.4594876,0
+C.US,D,19900622,000000,22.7566,23.5829,22.6734,22.9211,648201.45091242,0
+C.US,D,19900625,000000,22.8379,23.0053,22.7566,22.8379,514793.48960497,0
+C.US,D,19900626,000000,22.8379,23.0053,22.508,22.508,292928.71728342,0
+C.US,D,19900627,000000,22.508,23.253,22.508,23.0875,370072.91237704,0
+C.US,D,19900628,000000,23.0875,23.253,22.9211,23.0053,344117.4360083,0
+C.US,D,19900629,000000,23.0053,23.0875,22.8379,22.9211,421260.6095545,0
+C.US,D,19900702,000000,23.0053,23.1688,22.7566,23.1688,323087.86120796,0
+C.US,D,19900703,000000,23.3342,23.9166,23.253,23.67,353248.02667988,0
+C.US,D,19900705,000000,23.67,23.8335,23.253,23.5026,608472.4509338,0
+C.US,D,19900706,000000,23.67,23.8335,23.5829,23.67,443446.57601296,0
+C.US,D,19900709,000000,23.8335,23.8335,23.0875,23.4184,540751.00906851,0
+C.US,D,19900710,000000,23.4184,23.8335,23.3342,23.4184,677791.5929345,0
+C.US,D,19900711,000000,23.4184,24.0821,23.3342,23.9989,381095.40883559,0
+C.US,D,19900712,000000,24.0821,24.6606,24.0821,24.4962,870509.57480607,0
+C.US,D,19900713,000000,24.412,24.8261,24.3278,24.7439,402848.23919594,0
+C.US,D,19900716,000000,24.7439,25.2401,24.4962,25.156,663284.59829059,0
+C.US,D,19900717,000000,25.4036,25.4036,24.6606,24.8261,375580.07441671,0
+C.US,D,19900718,000000,24.8261,24.9074,24.2456,24.412,415170.14394877,0
+C.US,D,19900719,000000,24.0821,24.3278,22.8379,23.253,1427794.3285624,0
+C.US,D,19900720,000000,23.3342,23.3342,22.3407,22.4268,1187365.9968669,0
+C.US,D,19900723,000000,22.508,22.5903,20.6863,22.0127,1203609.6220928,0
+C.US,D,19900724,000000,22.2613,22.2613,21.4312,21.5986,547424.77824031,0
+C.US,D,19900725,000000,21.5164,22.1772,21.5164,22.0929,514938.54933594,0
+C.US,D,19900726,000000,22.1772,22.6734,22.0127,22.508,389938.94468745,0
+C.US,D,19900727,000000,22.6734,22.6734,21.4312,21.4312,407632.14567559,0
+C.US,D,19900730,000000,21.3519,21.3519,21.021,21.2678,707952.77995383,0
+C.US,D,19900731,000000,21.2678,22.0127,21.2678,21.6828,813662.50502616,0
+C.US,D,19900801,000000,21.5986,21.9275,21.5164,21.6828,288429.82252871,0
+C.US,D,19900802,000000,21.1836,21.5164,20.9349,21.3519,764216.54616767,0
+C.US,D,19900803,000000,21.1836,21.1836,20.1919,20.9349,946641.41642512,0
+C.US,D,19900806,000000,20.5208,20.5208,19.9443,20.1087,876309.92094986,0
+C.US,D,19900807,000000,20.6069,20.6863,20.0246,20.1919,734052.29450613,0
+C.US,D,19900808,000000,20.1919,20.4406,20.0246,20.1919,600354.21373676,0
+C.US,D,19900809,000000,20.1919,20.9349,20.1087,20.9349,243186.50967861,0
+C.US,D,19900810,000000,20.8527,20.8527,20.0246,20.3593,368766.35325095,0
+C.US,D,19900813,000000,20.2722,20.2722,20.0246,20.2722,290025.47956932,0
+C.US,D,19900814,000000,20.3593,20.4406,20.1919,20.2722,136455.23720513,0
+C.US,D,19900815,000000,20.4406,20.6069,20.1087,20.2722,256666.84918435,0
+C.US,D,19900816,000000,20.1087,20.2722,19.8601,19.9443,214620.9796999,0
+C.US,D,19900817,000000,19.5312,19.6985,19.5312,19.6105,653717.8068787,0
+C.US,D,19900820,000000,19.6105,19.9443,19.6105,19.7758,301047.97602787,0
+C.US,D,19900821,000000,19.5312,19.6985,18.8665,19.3647,693451.91459432,0
+C.US,D,19900822,000000,19.446,19.5312,18.1225,18.1225,754789.70674974,0
+C.US,D,19900823,000000,17.4607,18.0412,17.2944,17.9531,972890.07689799,0
+C.US,D,19900824,000000,18.4543,19.1964,18.288,19.1964,438083.45215685,0
+C.US,D,19900827,000000,20.0246,20.0246,19.1964,19.1964,441707.90233618,0
+C.US,D,19900828,000000,18.4543,18.8665,18.4543,18.7822,832662.26514038,0
+C.US,D,19900829,000000,18.7011,19.032,18.7011,18.7011,334255.41739746,0
+C.US,D,19900830,000000,18.7011,18.7011,18.288,18.3721,257256.28203483,0
+C.US,D,19900831,000000,18.4543,18.7822,18.3721,18.7822,297416.37501673,0
+C.US,D,19900904,000000,18.6178,18.7011,18.3721,18.7011,442722.29890553,0
+C.US,D,19900905,000000,18.7011,18.7822,18.6178,18.7011,215924.47418377,0
+C.US,D,19900906,000000,18.6178,18.7011,18.3721,18.4543,213171.40393765,0
+C.US,D,19900907,000000,18.3721,18.7011,18.3721,18.7011,307281.45826976,0
+C.US,D,19900910,000000,18.8665,19.1181,18.7011,18.7011,157772.88837259,0
+C.US,D,19900911,000000,18.6178,19.032,18.6178,18.7822,144725.68496494,0
+C.US,D,19900912,000000,18.7822,18.7822,18.4543,18.7822,152404.65677947,0
+C.US,D,19900913,000000,18.7822,18.7822,17.7916,17.8768,715492.82132181,0
+C.US,D,19900914,000000,17.7085,17.9531,17.3776,17.4607,1088756.0262327,0
+C.US,D,19900917,000000,17.2944,17.545,17.0486,17.2944,582661.01274862,0
+C.US,D,19900918,000000,16.6336,16.7159,14.6434,15.5568,2104569.4818327,0
+C.US,D,19900919,000000,15.7242,15.8064,14.0689,14.3155,2078174.7400815,0
+C.US,D,19900920,000000,14.1492,14.1492,13.737,13.9024,1299024.1924562,0
+C.US,D,19900921,000000,13.9857,14.6434,13.8193,13.9857,1216803.9283263,0
+C.US,D,19900924,000000,13.8193,13.9024,13.5725,13.5725,745652.98679374,0
+C.US,D,19900925,000000,13.737,14.3968,13.5725,14.3968,998991.63454511,0
+C.US,D,19900926,000000,14.4839,14.895,14.3155,14.3155,577005.72633578,0
+C.US,D,19900927,000000,14.5651,14.7306,13.5725,13.9857,610649.36844567,0
+C.US,D,19900928,000000,13.4884,14.0689,13.1584,13.8193,678953.09232962,0
+C.US,D,19901001,000000,14.1492,14.1492,13.3249,13.3249,752761.93515844,0
+C.US,D,19901002,000000,13.5725,13.5725,11.3357,12.4135,2277999.627223,0
+C.US,D,19901003,000000,12.3293,12.8285,12.3293,12.7434,1003200.4098379,0
+C.US,D,19901004,000000,12.6622,13.0773,12.5799,12.9911,442431.1578962,0
+C.US,D,19901005,000000,12.6622,12.9098,12.5799,12.7434,375002.90013505,0
+C.US,D,19901008,000000,12.8285,12.9911,12.4135,12.4135,341943.58313862,0
+C.US,D,19901009,000000,12.2461,12.2461,12.0817,12.0817,383992.51726528,0
+C.US,D,19901010,000000,12.0817,12.4135,12.0817,12.2461,809744.8707427,0
+C.US,D,19901011,000000,12.4135,12.5799,12.2461,12.3293,426191.61885992,0
+C.US,D,19901012,000000,12.4958,12.9098,12.2461,12.9098,648201.45091242,0
+C.US,D,19901015,000000,12.7434,13.0773,12.5799,12.8285,715492.82132181,0
+C.US,D,19901016,000000,12.7434,12.9098,12.4958,12.4958,317579.67762089,0
+C.US,D,19901017,000000,12.4958,13.0773,12.4958,12.9098,406471.66782787,0
+C.US,D,19901018,000000,12.9911,14.1492,12.9911,14.1492,366010.21836261,0
+C.US,D,19901019,000000,14.5651,14.7306,13.5725,13.737,586139.38164958,0
+C.US,D,19901022,000000,13.5725,14.4839,13.4884,14.2333,311780.35302449,0
+C.US,D,19901023,000000,14.0689,14.3155,14.0689,14.2333,136603.36157829,0
+C.US,D,19901024,000000,14.3155,14.3155,13.9024,14.2333,142838.88691499,0
+C.US,D,19901025,000000,14.2333,14.2333,13.9857,14.1492,115861.86314508,0
+C.US,D,19901026,000000,13.9857,13.9857,12.7434,12.7434,464473.08617109,0
+C.US,D,19901029,000000,12.7434,13.1584,12.4135,12.4958,471866.02471331,0
+C.US,D,19901030,000000,12.3293,12.4135,12.0817,12.3293,692868.61102826,0
+C.US,D,19901031,000000,12.3293,12.4958,12.1649,12.1649,284660.31261842,0
+C.US,D,19901101,000000,12.2461,12.4958,12.0817,12.0817,410241.17773816,0
+C.US,D,19901102,000000,12.3293,13.0773,12.2461,13.0773,153275.01516526,0
+C.US,D,19901105,000000,13.0773,13.737,12.9098,13.3249,395742.35547346,0
+C.US,D,19901106,000000,13.3249,13.4071,12.7434,12.8285,183441.3099216,0
+C.US,D,19901107,000000,12.6622,12.7434,12.5799,12.5799,159806.7892483,0
+C.US,D,19901108,000000,12.3293,12.9098,12.3293,12.4958,233905.75153904,0
+C.US,D,19901109,000000,12.6622,13.3249,12.6622,12.9098,247538.30160756,0
+C.US,D,19901112,000000,13.3249,14.1492,13.3249,13.8193,697802.68497588,0
+C.US,D,19901113,000000,14.0689,14.3968,13.737,14.2333,497540.57554673,0
+C.US,D,19901114,000000,14.1492,14.7306,14.1492,14.5651,385155.03820781,0
+C.US,D,19901115,000000,14.5651,14.6434,14.3155,14.4839,371232.36867736,0
+C.US,D,19901116,000000,14.4839,14.6434,14.2333,14.5651,301918.33441367,0
+C.US,D,19901119,000000,14.5651,14.7306,14.4839,14.6434,218972.77162885,0
+C.US,D,19901120,000000,14.6434,14.8109,14.3968,14.6434,367902.12414956,0
+C.US,D,19901121,000000,14.5651,14.6434,14.1492,14.3155,439384.90354593,0
+C.US,D,19901123,000000,14.3155,14.4839,14.3155,14.3968,144866.6585063,0
+C.US,D,19901126,000000,14.3968,14.4839,14.1492,14.3968,171407.48153591,0
+C.US,D,19901127,000000,14.4839,14.9783,14.4839,14.8109,323087.86120796,0
+C.US,D,19901128,000000,14.7306,15.3111,14.6434,14.895,297129.32019701,0
+C.US,D,19901129,000000,14.8109,15.2249,14.8109,15.0595,264359.10111511,0
+C.US,D,19901130,000000,15.0595,15.4707,14.6434,15.2249,332227.64580616,0
+C.US,D,19901203,000000,15.2249,15.5568,15.1456,15.4707,303076.76916658,0
+C.US,D,19901204,000000,15.4707,16.0531,15.3904,15.9709,531326.21274539,0
+C.US,D,19901205,000000,16.0531,16.799,15.8064,16.799,649947.27542101,0
+C.US,D,19901206,000000,17.7916,17.7916,16.4662,16.7159,808738.64655255,0
+C.US,D,19901207,000000,16.6336,16.6336,15.9709,16.385,628917.70062067,0
+C.US,D,19901210,000000,16.2195,16.2195,15.8064,15.9709,525527.90969638,0
+C.US,D,19901211,000000,16.1382,16.2195,15.638,15.8876,230569.37772684,0
+C.US,D,19901212,000000,15.638,16.0531,15.5568,15.9709,302783.58506244,0
+C.US,D,19901213,000000,15.9709,16.0531,15.7242,15.8064,240574.41297384,0
+C.US,D,19901214,000000,15.7242,15.7242,15.3111,15.3111,226508.72680723,0
+C.US,D,19901217,000000,14.9783,15.0595,14.8109,14.8109,272474.27366995,0
+C.US,D,19901218,000000,14.895,15.7242,14.895,15.638,356006.20466302,0
+C.US,D,19901219,000000,15.7242,15.9709,15.638,15.8876,343532.08934743,0
+C.US,D,19901220,000000,15.5568,15.8876,15.3904,15.3904,528568.03476225,0
+C.US,D,19901221,000000,15.638,15.638,15.4707,15.5568,380946.26291502,0
+C.US,D,19901224,000000,15.5568,15.5568,15.3904,15.3904,152837.79287756,0
+C.US,D,19901226,000000,15.4707,15.5568,15.3111,15.3111,143565.20711721,0
+C.US,D,19901227,000000,15.3111,15.4707,15.3111,15.3111,122390.57258591,0
+C.US,D,19901228,000000,15.2249,15.3111,15.1456,15.1456,160532.08790313,0
+C.US,D,19901231,000000,15.3111,15.3904,15.1456,15.3904,219551.98900531,0
+C.US,D,19910102,000000,15.5568,15.7242,15.4707,15.5568,299741.41690178,0
+C.US,D,19910103,000000,15.4707,15.638,15.3111,15.5568,256236.77772846,0
+C.US,D,19910104,000000,15.4707,16.0531,15.4707,15.9709,324972.6161631,0
+C.US,D,19910107,000000,15.8064,15.9709,15.638,15.7242,248839.75299664,0
+C.US,D,19910108,000000,15.638,15.8064,15.2249,15.3904,368622.31506739,0
+C.US,D,19910109,000000,15.5568,15.8064,14.7306,14.7306,350785.07589569,0
+C.US,D,19910110,000000,14.895,14.9783,14.7306,14.9783,154877.82303769,0
+C.US,D,19910111,000000,15.1456,15.3111,15.1456,15.3111,154003.3784623,0
+C.US,D,19910114,000000,15.1456,15.4707,15.0595,15.4707,310614.76743976,0
+C.US,D,19910115,000000,15.4707,15.4707,15.2249,15.3904,150958.14565943,0
+C.US,D,19910116,000000,15.4707,15.7242,15.3904,15.3904,392694.05802839,0
+C.US,D,19910117,000000,15.9709,16.2195,15.8876,16.1382,522623.65043488,0
+C.US,D,19910118,000000,16.1382,16.4662,16.0531,16.4662,356438.31921372,0
+C.US,D,19910121,000000,16.2978,16.9645,16.2195,16.7159,243334.63405178,0
+C.US,D,19910122,000000,16.5504,16.6336,16.4662,16.6336,157914.88346135,0
+C.US,D,19910123,000000,16.5504,16.7159,16.5504,16.5504,220567.40712206,0
+C.US,D,19910124,000000,16.7159,16.9645,16.6336,16.799,832662.26514038,0
+C.US,D,19910125,000000,16.799,16.799,16.385,16.6336,553078.02155835,0
+C.US,D,19910128,000000,16.4662,16.5504,15.9709,16.1382,339613.43351657,0
+C.US,D,19910129,000000,16.1382,16.8832,16.0531,16.799,489123.02496114,0
+C.US,D,19910130,000000,16.7159,17.545,16.7159,17.2944,344258.40954965,0
+C.US,D,19910131,000000,17.3776,17.7916,17.1318,17.7085,386602.57087526,0
+C.US,D,19910201,000000,17.8768,18.288,17.7916,18.1225,774370.72733523,0
+C.US,D,19910204,000000,18.1225,18.6178,17.8768,18.4543,377613.97529243,0
+C.US,D,19910205,000000,19.1181,19.1964,18.6178,18.9497,775235.97798402,0
+C.US,D,19910206,000000,18.7822,19.446,18.6178,19.3647,363549.31067321,0
+C.US,D,19910207,000000,19.2816,19.5312,18.9497,19.032,542060.6328368,0
+C.US,D,19910208,000000,18.8665,19.1964,18.7011,19.032,267981.50819963,0
+C.US,D,19910211,000000,18.8665,19.6985,18.7011,19.6985,435036.17625918,0
+C.US,D,19910212,000000,19.6985,20.1919,19.6985,19.9443,703745.02620844,0
+C.US,D,19910213,000000,19.7758,20.1919,19.6985,20.1087,425613.42303086,0
+C.US,D,19910214,000000,20.1087,20.3593,20.0246,20.2722,535094.70110827,0
+C.US,D,19910215,000000,20.2722,20.6069,20.2722,20.6069,589188.70064204,0
+C.US,D,19910219,000000,20.6069,20.9349,20.5208,20.9349,443883.79830066,0
+C.US,D,19910220,000000,20.8527,20.9349,20.7694,20.9349,285380.50353623,0
+C.US,D,19910221,000000,20.8527,20.9349,20.6863,20.7694,607893.23355734,0
+C.US,D,19910222,000000,20.8527,21.1836,20.7694,20.8527,309023.19658874,0
+C.US,D,19910225,000000,20.8527,21.021,20.1087,20.8527,814682.00933251,0
+C.US,D,19910226,000000,20.6863,20.8527,20.4406,20.5208,382835.10405976,0
+C.US,D,19910227,000000,20.6069,20.9349,20.3593,20.9349,205340.22156033,0
+C.US,D,19910228,000000,20.9349,20.9349,20.5208,20.6863,173145.13366529,0
+C.US,D,19910301,000000,20.5208,21.021,20.2722,21.021,411544.67222204,0
+C.US,D,19910304,000000,21.3519,22.0127,21.2678,21.6828,1451284.8110521,0
+C.US,D,19910305,000000,21.8492,22.508,21.763,22.4268,736226.14737581,0
+C.US,D,19910306,000000,22.6734,22.6734,21.8492,21.8492,533500.06561506,0
+C.US,D,19910307,000000,21.9275,21.9275,21.2678,21.5164,624714.03306488,0
+C.US,D,19910308,000000,21.6828,21.8492,21.3519,21.3519,700849.96087355,0
+C.US,D,19910311,000000,21.3519,21.5164,21.021,21.021,497540.57554673,0
+C.US,D,19910312,000000,20.8527,21.2678,20.8527,20.8527,487966.63330303,0
+C.US,D,19910313,000000,20.6863,20.8527,20.6069,20.8527,422268.87683945,0
+C.US,D,19910314,000000,20.8527,20.9349,20.5208,20.5208,280021.46586973,0
+C.US,D,19910315,000000,20.6069,20.6863,20.4406,20.5208,327298.67959555,0
+C.US,D,19910318,000000,20.3593,21.021,20.3593,20.5208,334976.62986269,0
+C.US,D,19910319,000000,20.3593,20.4406,19.6985,19.8601,651974.02546492,0
+C.US,D,19910320,000000,19.6985,20.1087,19.5312,19.7758,406326.60809691,0
+C.US,D,19910321,000000,20.1087,20.1919,19.6985,19.6985,235358.3919435,0
+C.US,D,19910322,000000,19.6985,19.7758,19.6105,19.6105,224042.71138082,0
+C.US,D,19910325,000000,19.6105,20.3593,19.6105,20.0246,330915.97894307,0
+C.US,D,19910326,000000,19.8601,20.5208,19.5312,20.5208,1012041.902595,0
+C.US,D,19910327,000000,20.4406,20.8527,20.2722,20.6069,1023496.5136042,0
+C.US,D,19910328,000000,20.6863,20.6863,20.3593,20.5208,272621.37649571,0
+C.US,D,19910401,000000,20.3593,20.4406,20.0246,20.0246,225061.19413977,0
+C.US,D,19910402,000000,20.1087,21.021,20.0246,20.8527,551342.41252377,0
+C.US,D,19910403,000000,21.021,21.1836,20.6863,21.1003,1688963.1371436,0
+C.US,D,19910404,000000,21.021,21.5986,20.9349,21.4312,415461.2849581,0
+C.US,D,19910405,000000,21.2678,21.5986,21.1836,21.2678,733767.28278121,0
+C.US,D,19910408,000000,21.2678,21.4312,20.9349,21.2678,238694.76575569,0
+C.US,D,19910409,000000,21.1836,21.2678,20.6069,20.6863,313226.86414453,0
+C.US,D,19910410,000000,20.6863,20.9349,20.6863,20.8527,247538.30160756,0
+C.US,D,19910411,000000,20.9349,21.5164,20.8527,21.3519,604846.97920707,0
+C.US,D,19910412,000000,21.5164,21.6828,21.021,21.021,264359.10111511,0
+C.US,D,19910415,000000,22.0127,22.0127,21.3519,21.763,942730.93297347,0
+C.US,D,19910416,000000,21.763,22.2613,21.5986,22.2613,1140959.1415269,0
+C.US,D,19910417,000000,22.2613,22.2613,21.763,21.763,617320.07297527,0
+C.US,D,19910418,000000,21.763,21.763,21.2678,21.3519,435762.49646141,0
+C.US,D,19910419,000000,20.3593,20.7694,20.1919,20.4406,670971.74248434,0
+C.US,D,19910422,000000,20.2722,20.4406,19.7758,19.7758,955201.98364686,0
+C.US,D,19910423,000000,19.9443,20.1919,19.6985,20.0246,615146.22010559,0
+C.US,D,19910424,000000,20.1087,20.7694,20.0246,20.6863,447216.08592325,0
+C.US,D,19910425,000000,20.6863,20.6863,20.2722,20.3593,300609.73219277,0
+C.US,D,19910426,000000,20.1087,20.4406,20.1087,20.2722,226363.66707626,0
+C.US,D,19910429,000000,20.2722,20.5208,19.8601,19.9443,300029.49326891,0
+C.US,D,19910430,000000,20.1087,20.1919,19.6985,19.7758,484778.383864,0
+C.US,D,19910501,000000,20.1087,20.3593,20.0246,20.2722,391245.50381354,0
+C.US,D,19910502,000000,20.4406,20.5208,20.2722,20.3593,264645.13438743,0
+C.US,D,19910503,000000,20.1919,20.2722,20.1087,20.2722,536980.47761082,0
+C.US,D,19910506,000000,20.0246,20.3593,19.9443,20.2722,422420.06585482,0
+C.US,D,19910507,000000,20.0246,20.1919,19.7758,19.7758,522335.57406775,0
+C.US,D,19910508,000000,19.5312,19.8601,19.5312,19.6985,431845.88372535,0
+C.US,D,19910509,000000,19.6985,20.0246,19.6985,19.8601,286110.90992807,0
+C.US,D,19910510,000000,19.8601,19.8601,19.3647,19.446,456498.88715761,0
+C.US,D,19910513,000000,19.446,19.6985,19.446,19.446,453021.53980406,0
+C.US,D,19910514,000000,19.3647,19.446,19.1964,19.2816,297999.6785828,0
+C.US,D,19910515,000000,19.2816,19.3647,18.8665,18.9497,568740.38631297,0
+C.US,D,19910516,000000,19.1181,19.1964,18.8665,19.1964,227816.30748072,0
+C.US,D,19910517,000000,19.1181,19.1181,18.9497,19.032,182571.97308322,0
+C.US,D,19910520,000000,19.1181,19.446,19.1181,19.446,228682.5796769,0
+C.US,D,19910521,000000,19.5312,19.7758,19.5312,19.6105,205196.18337677,0
+C.US,D,19910522,000000,19.6105,19.9443,19.6105,19.9443,304961.52412173,0
+C.US,D,19910523,000000,19.9443,20.1919,19.6985,19.6985,273203.65851437,0
+C.US,D,19910524,000000,19.8601,19.8601,19.5312,19.6105,862970.55498549,0
+C.US,D,19910528,000000,19.7758,19.7758,19.5312,19.7758,362821.96892358,0
+C.US,D,19910529,000000,19.7758,20.1919,19.7758,20.1919,577148.74297195,0
+C.US,D,19910530,000000,20.0246,21.1836,20.0246,21.1836,699973.47320335,0
+C.US,D,19910531,000000,21.1836,21.2678,21.021,21.2678,557284.75375634,0
+C.US,D,19910603,000000,21.1836,21.763,21.1836,21.4312,467084.16132846,0
+C.US,D,19910604,000000,21.3519,21.5164,21.1003,21.2678,428948.77529565,0
+C.US,D,19910605,000000,21.1836,21.2678,20.6069,20.6069,507833.68716085,0
+C.US,D,19910606,000000,20.5208,20.8527,20.3593,20.6069,333966.31948294,0
+C.US,D,19910607,000000,20.5208,20.7694,20.3593,20.7694,225207.27541815,0
+C.US,D,19910610,000000,20.7694,20.7694,20.4406,20.6069,276105.87468108,0
+C.US,D,19910611,000000,20.5208,20.8527,20.4406,20.4406,281324.96035362,0
+C.US,D,19910612,000000,20.5208,20.5208,19.5312,19.6105,231438.71456524,0
+C.US,D,19910613,000000,19.6105,20.1919,19.5312,20.0246,398782.48053931,0
+C.US,D,19910614,000000,20.0246,20.1087,19.9443,20.0246,182719.07590898,0
+C.US,D,19910617,000000,20.0246,20.1087,19.7758,19.7758,292639.6193689,0
+C.US,D,19910618,000000,19.6105,19.6985,19.446,19.446,745803.15426171,0
+C.US,D,19910619,000000,19.446,19.5312,19.2816,19.3647,354554.58580598,0
+C.US,D,19910620,000000,19.1181,19.446,19.1181,19.2816,365143.94616642,0
+C.US,D,19910621,000000,19.446,19.5312,19.1964,19.3647,601949.87077737,0
+C.US,D,19910624,000000,19.1964,19.1964,18.288,18.3721,631817.87369257,0
+C.US,D,19910625,000000,18.6178,18.6178,18.3721,18.6178,324394.42033404,0
+C.US,D,19910626,000000,18.6178,18.6178,18.288,18.3721,584685.71969772,0
+C.US,D,19910627,000000,18.4543,18.7011,18.3721,18.4543,194170.62227602,0
+C.US,D,19910628,000000,18.3721,18.7822,18.288,18.7011,319173.2915667,0
+C.US,D,19910701,000000,19.032,19.6985,19.032,19.1964,463025.55350365,0
+C.US,D,19910702,000000,19.032,19.032,18.288,18.4543,565114.91458625,0
+C.US,D,19910703,000000,18.3721,18.3721,18.1225,18.3721,650531.60053447,0
+C.US,D,19910705,000000,18.288,18.7011,18.2027,18.7011,192722.06806117,0
+C.US,D,19910708,000000,18.4543,18.7822,18.3721,18.7822,204606.75052629,0
+C.US,D,19910709,000000,18.7822,19.1964,18.7011,19.032,487389.45902137,0
+C.US,D,19910710,000000,19.1181,20.5208,19.1181,20.1087,568012.02301595,0
+C.US,D,19910711,000000,20.4406,20.4406,19.8601,20.1087,458528.70184373,0
+C.US,D,19910712,000000,20.1919,20.1919,19.5312,19.5312,370215.9290132,0
+C.US,D,19910715,000000,19.5312,20.0246,19.1964,19.9443,366734.49547004,0
+C.US,D,19910716,000000,20.5208,20.9349,20.4406,20.7694,693161.79513239,0
+C.US,D,19910717,000000,20.7694,21.3519,20.7694,21.021,487243.37774301,0
+C.US,D,19910718,000000,21.1003,21.1836,20.9349,21.1836,367025.63647937,0
+C.US,D,19910719,000000,21.1003,21.1836,20.5208,20.5208,261017.61956591,0
+C.US,D,19910722,000000,20.5208,20.8527,20.3593,20.7694,590492.19512593,0
+C.US,D,19910723,000000,20.9349,21.2678,20.8527,20.9349,438953.81054265,0
+C.US,D,19910724,000000,20.9349,21.1836,20.1919,20.1919,407196.96648269,0
+C.US,D,19910725,000000,20.3593,20.8527,20.3593,20.7694,233905.75153904,0
+C.US,D,19910726,000000,20.7694,20.7694,20.3593,20.4406,237532.24481318,0
+C.US,D,19910729,000000,20.4406,20.6863,20.4406,20.5208,342375.69768931,0
+C.US,D,19910730,000000,20.5208,20.7694,20.4406,20.6863,558589.26978762,0
+C.US,D,19910731,000000,20.6863,21.2678,20.6069,21.2678,423724.5818861,0
+C.US,D,19910801,000000,21.021,21.1003,20.7694,20.8527,428224.49818823,0
+C.US,D,19910802,000000,21.021,21.3519,20.9349,21.1003,358179.0359853,0
+C.US,D,19910805,000000,21.1003,21.3519,20.8527,21.1836,186487.56427187,0
+C.US,D,19910806,000000,21.1003,22.0127,20.9349,21.8492,618046.3931775,0
+C.US,D,19910807,000000,22.0929,22.3407,22.0127,22.1772,407487.08594463,0
+C.US,D,19910808,000000,22.2613,22.9211,22.2613,22.7566,521759.42133349,0
+C.US,D,19910809,000000,22.7566,22.7566,22.3407,22.4268,245648.43891541,0
+C.US,D,19910812,000000,22.1772,22.1772,21.8492,22.0929,439530.98482429,0
+C.US,D,19910813,000000,22.0929,22.508,22.0127,22.3407,425758.48276182,0
+C.US,D,19910814,000000,22.4268,23.0053,22.4268,22.7566,438375.61471359,0
+C.US,D,19910815,000000,22.7566,22.9211,22.3407,22.508,182133.72924812,0
+C.US,D,19910816,000000,22.508,22.508,22.0127,22.0929,274651.19118183,0
+C.US,D,19910819,000000,20.8527,21.2678,20.8527,21.021,436631.8332998,0
+C.US,D,19910820,000000,21.3519,21.763,21.2678,21.6828,378193.19266888,0
+C.US,D,19910821,000000,22.1772,22.8379,22.0929,22.8379,536548.36306013,0
+C.US,D,19910822,000000,22.5903,23.1688,22.5903,22.8379,370072.91237704,0
+C.US,D,19910823,000000,22.7566,23.0053,22.508,22.7566,270742.75082497,0
+C.US,D,19910826,000000,22.8379,22.8379,22.5903,22.7566,176334.40465171,0
+C.US,D,19910827,000000,22.9211,23.1688,22.8379,23.0875,465196.34173111,0
+C.US,D,19910828,000000,23.0053,23.253,22.8379,23.253,259136.95080036,0
+C.US,D,19910829,000000,22.9211,23.0053,22.5903,22.6734,334547.5799542,0
+C.US,D,19910830,000000,22.7566,22.7566,22.2613,22.5903,162558.83794704,0
+C.US,D,19910903,000000,22.4268,22.508,22.1772,22.3407,368910.39143452,0
+C.US,D,19910904,000000,22.3407,22.3407,22.0127,22.1772,291475.05533157,0
+C.US,D,19910905,000000,22.0929,22.3407,21.8492,21.9275,194029.64873466,0
+C.US,D,19910906,000000,21.8492,22.0127,21.3519,21.5986,189241.6560654,0
+C.US,D,19910909,000000,21.5986,21.9275,21.5164,21.9275,299304.19461408,0
+C.US,D,19910910,000000,22.0127,22.0127,21.5164,21.763,321497.31190434,0
+C.US,D,19910911,000000,21.6828,21.8492,21.1836,21.1836,483038.68863982,0
+C.US,D,19910912,000000,21.2678,22.2613,21.1836,22.2613,449831.24727022,0
+C.US,D,19910913,000000,22.2613,22.508,21.9275,22.1772,361225.29033556,0
+C.US,D,19910916,000000,22.1772,22.6734,22.1772,22.6734,564681.77848815,0
+C.US,D,19910917,000000,22.508,22.5903,22.1772,22.1772,353833.37334075,0
+C.US,D,19910918,000000,22.0127,22.8379,21.9275,22.8379,429961.12877021,0
+C.US,D,19910919,000000,22.6734,22.9211,22.1772,22.3407,298437.9224179,0
+C.US,D,19910920,000000,22.3407,23.0053,22.3407,22.508,665029.40125178,0
+C.US,D,19910923,000000,22.508,22.5903,22.0929,22.2613,265659.53095679,0
+C.US,D,19910924,000000,22.2613,22.508,22.0929,22.3407,352523.74957246,0
+C.US,D,19910925,000000,22.508,23.0053,22.508,23.0053,392399.85237685,0
+C.US,D,19910926,000000,22.8379,23.5829,22.8379,23.1688,719700.57506721,0
+C.US,D,19910927,000000,23.5026,24.0821,23.4184,23.9989,538575.11310403,0
+C.US,D,19910930,000000,23.8335,23.9166,23.3342,23.9166,501598.16182415,0
+C.US,D,19911001,000000,23.9166,23.9989,23.67,23.9166,513926.19586138,0
+C.US,D,19911002,000000,23.9166,24.3278,23.67,24.1624,570481.10308456,0
+C.US,D,19911003,000000,24.0821,24.1624,23.3342,23.5026,464909.28691139,0
+C.US,D,19911004,000000,23.0875,23.253,22.6734,22.6734,322801.82793563,0
+C.US,D,19911007,000000,22.6734,23.67,22.3407,23.5829,506385.132946,0
+C.US,D,19911008,000000,23.3342,23.8335,22.8379,22.8379,579470.72021479,0
+C.US,D,19911009,000000,22.6734,22.7566,22.3407,22.3407,348315.99582707,0
+C.US,D,19911010,000000,22.5903,23.0053,22.5903,23.0053,300754.79192374,0
+C.US,D,19911011,000000,23.0053,23.1688,22.9211,23.1688,84685.258008993,0
+C.US,D,19911014,000000,23.67,23.9989,23.4184,23.4184,370651.10820609,0
+C.US,D,19911015,000000,23.5026,23.9989,23.1688,23.5026,745362.86733181,0
+C.US,D,19911016,000000,23.9166,24.1624,23.67,23.8335,407632.14567559,0
+C.US,D,19911017,000000,23.8335,23.9989,23.5829,23.9989,401974.81616795,0
+C.US,D,19911018,000000,23.8335,24.0821,23.67,23.8335,219551.98900531,0
+C.US,D,19911021,000000,23.5026,23.5026,23.0053,23.0053,138341.01370766,0
+C.US,D,19911022,000000,23.0053,23.3342,22.9211,23.1688,445191.37897414,0
+C.US,D,19911023,000000,23.1688,23.253,22.8379,22.9211,366734.49547004,0
+C.US,D,19911024,000000,23.0053,23.253,22.9211,23.1688,257834.47786388,0
+C.US,D,19911025,000000,23.0053,23.0875,22.7566,22.9211,525527.90969638,0
+C.US,D,19911028,000000,23.1688,23.9989,23.1688,23.9166,373554.3459202,0
+C.US,D,19911029,000000,23.9166,24.1624,23.9166,23.9989,486517.05754078,0
+C.US,D,19911030,000000,24.1624,24.5765,23.9989,24.2456,573521.22815041,0
+C.US,D,19911031,000000,24.3278,24.7439,24.3278,24.4962,472598.47419994,0
+C.US,D,19911101,000000,24.7439,24.7439,24.2456,24.3278,600500.29501512,0
+C.US,D,19911104,000000,24.2456,24.3278,23.9166,24.3278,427204.99388187,0
+C.US,D,19911105,000000,24.4962,25.2401,24.4962,24.4962,680399.60344967,0
+C.US,D,19911106,000000,24.5765,24.6606,24.3278,24.412,618624.58900656,0
+C.US,D,19911107,000000,24.412,24.9935,24.1624,24.7439,560616.01983152,0
+C.US,D,19911108,000000,25.0708,25.0708,24.7439,24.8261,370797.18948447,0
+C.US,D,19911111,000000,24.8261,24.8261,24.5765,24.7439,227667.16156014,0
+C.US,D,19911112,000000,24.9074,24.9935,24.5765,24.9074,302783.58506244,0
+C.US,D,19911113,000000,24.5765,24.6606,24.3278,24.4962,388052.14663751,0
+C.US,D,19911114,000000,24.5765,24.7439,23.4184,23.5026,564822.75202951,0
+C.US,D,19911115,000000,23.5026,23.9166,23.1688,23.253,517261.54812617,0
+C.US,D,19911118,000000,23.3342,24.1624,22.8379,24.1624,718244.87002055,0
+C.US,D,19911119,000000,24.1624,24.1624,22.9211,23.253,453021.53980406,0
+C.US,D,19911120,000000,23.5026,23.5026,23.1688,23.3342,358617.2798204,0
+C.US,D,19911121,000000,23.1688,23.8335,23.1688,23.8335,207514.07443,0
+C.US,D,19911122,000000,23.67,23.8335,23.253,23.253,173872.47541491,0
+C.US,D,19911125,000000,23.1688,23.1688,22.508,22.6734,348755.26120957,0
+C.US,D,19911126,000000,22.8379,23.0875,22.1772,22.8379,341218.2844838,0
+C.US,D,19911127,000000,22.6734,22.6734,21.9275,22.1772,528138.98485376,0
+C.US,D,19911129,000000,22.0127,22.0127,21.9275,21.9275,153568.1992694,0
+C.US,D,19911202,000000,21.6828,22.1772,21.5986,22.1772,770451.04995697,0
+C.US,D,19911203,000000,22.0127,22.5903,22.0127,22.3407,373700.42719857,0
+C.US,D,19911204,000000,22.508,22.508,22.0127,22.0929,520016.66146711,0
+C.US,D,19911205,000000,22.0127,22.1772,21.763,21.8492,383122.15887949,0
+C.US,D,19911206,000000,21.8492,22.0127,21.763,22.0127,442579.28226937,0
+C.US,D,19911209,000000,22.0127,22.0929,21.8492,22.0127,428367.51482439,0
+C.US,D,19911210,000000,21.9275,22.0127,21.6828,21.8492,438375.61471359,0
+C.US,D,19911211,000000,22.0127,22.0127,21.6828,21.9275,443738.73856968,0
+C.US,D,19911212,000000,21.8492,22.0929,21.8492,21.9275,249850.06337639,0
+C.US,D,19911213,000000,22.0127,22.3407,22.0127,22.1772,611667.85120464,0
+C.US,D,19911216,000000,22.1772,22.7566,22.1772,22.508,472598.47419994,0
+C.US,D,19911217,000000,22.6734,22.7566,22.3407,22.508,343532.08934743,0
+C.US,D,19911218,000000,22.6734,22.6734,22.4268,22.4268,271315.83891703,0
+C.US,D,19911219,000000,22.4268,22.4268,21.9275,22.3407,898645.03332889,0
+C.US,D,19911220,000000,22.7566,22.8379,22.5903,22.7566,580774.21469867,0
+C.US,D,19911223,000000,22.8379,24.2456,22.6734,24.2456,393128.21567388,0
+C.US,D,19911224,000000,24.5765,24.7439,24.412,24.7439,398636.39926095,0
+C.US,D,19911226,000000,24.7439,25.6542,24.7439,25.5671,448816.85070087,0
+C.US,D,19911227,000000,26.0663,26.5636,25.7394,26.4795,1269732.3422753,0
+C.US,D,19911230,000000,26.4795,26.5636,25.9851,26.3982,1013783.640914,0
+C.US,D,19911231,000000,26.4795,26.9777,26.3982,26.4795,1067437.3535179,0
+C.US,D,19920102,000000,26.313,26.4795,25.3224,26.4795,789303.70724543,0
+C.US,D,19920103,000000,26.4795,26.5636,26.2317,26.4795,359915.66656727,0
+C.US,D,19920106,000000,26.4795,26.5636,25.9,26.3982,606444.67934249,0
+C.US,D,19920107,000000,26.2317,26.3982,25.9851,26.2317,934314.40393529,0
+C.US,D,19920108,000000,25.8157,26.313,25.8157,26.0663,1144295.5153391,0
+C.US,D,19920109,000000,26.2317,26.3982,26.0663,26.313,610938.4663602,0
+C.US,D,19920110,000000,26.2317,26.313,25.9851,26.0663,556996.67738921,0
+C.US,D,19920113,000000,26.0663,26.2317,25.8157,25.9851,507106.34541122,0
+C.US,D,19920114,000000,26.4795,27.3908,26.3982,27.3908,1808744.677667,0
+C.US,D,19920115,000000,27.5533,27.6414,26.8935,27.059,1129938.6881631,0
+C.US,D,19920116,000000,26.9777,27.3066,26.8935,26.9777,629063.78189904,0
+C.US,D,19920117,000000,26.8123,27.7207,26.8123,27.5533,879936.414224,0
+C.US,D,19920120,000000,27.7207,27.803,27.4731,27.803,496090.99978448,0
+C.US,D,19920121,000000,27.7207,27.803,27.3066,27.803,542206.71411517,0
+C.US,D,19920122,000000,27.7207,28.3032,27.7207,28.3032,480715.68984958,0
+C.US,D,19920123,000000,28.3844,28.635,28.0545,28.3844,576572.59023769,0
+C.US,D,19920124,000000,28.3844,28.3844,28.0545,28.1328,349189.41885506,0
+C.US,D,19920127,000000,27.9713,28.1328,27.7207,27.7207,305686.82277655,0
+C.US,D,19920128,000000,27.8881,28.3844,27.803,28.3032,430252.26977954,0
+C.US,D,19920129,000000,28.2179,28.2179,27.1412,27.1412,472598.47419994,0
+C.US,D,19920130,000000,27.2263,28.1328,27.2263,27.7207,395596.27419509,0
+C.US,D,19920131,000000,27.7207,28.3032,27.7207,27.8881,477961.59805604,0
+C.US,D,19920203,000000,27.8881,27.8881,27.1412,27.1412,433441.54076597,0
+C.US,D,19920204,000000,27.1412,27.3908,27.059,27.3066,580916.20978743,0
+C.US,D,19920205,000000,27.3908,27.7207,27.3908,27.5533,906038.9934185,0
+C.US,D,19920206,000000,27.5533,27.6414,27.4731,27.5533,202440.04848843,0
+C.US,D,19920207,000000,27.5533,27.5533,27.1412,27.2263,331792.46661327,0
+C.US,D,19920210,000000,27.3908,27.803,27.2263,27.803,281034.84089169,0
+C.US,D,19920211,000000,27.7207,27.7207,27.2263,27.3908,141389.31115273,0
+C.US,D,19920212,000000,27.3908,27.7207,27.3908,27.5533,375290.97650218,0
+C.US,D,19920213,000000,27.5533,27.7207,27.2263,27.3066,301338.0954898,0
+C.US,D,19920214,000000,27.2263,27.2263,26.6488,26.8935,552498.80418188,0
+C.US,D,19920218,000000,26.8123,26.9777,26.6488,26.6488,345568.03331794,0
+C.US,D,19920219,000000,26.5636,26.8935,26.5636,26.8123,314385.29889745,0
+C.US,D,19920220,000000,26.8935,27.1412,26.7291,27.059,586576.60393728,0
+C.US,D,19920221,000000,27.1412,27.2263,26.8935,27.1412,436631.8332998,0
+C.US,D,19920224,000000,26.9777,27.059,26.2317,26.2317,541475.28617594,0
+C.US,D,19920225,000000,26.4795,26.6488,26.4795,26.5636,636894.96427635,0
+C.US,D,19920226,000000,26.5636,27.7207,26.5636,27.7207,339036.25923491,0
+C.US,D,19920227,000000,27.7207,27.9713,27.4731,27.8881,348461.05555804,0
+C.US,D,19920228,000000,27.9713,28.3032,27.803,27.8881,276250.93441204,0
+C.US,D,19920302,000000,27.8881,27.8881,27.5533,27.5533,577584.94371224,0
+C.US,D,19920303,000000,27.6414,28.2179,27.6414,28.0545,432574.24702237,0
+C.US,D,19920304,000000,27.8881,28.2179,27.803,28.2179,280892.84580293,0
+C.US,D,19920305,000000,28.2179,28.2179,27.803,27.8881,249564.03010407,0
+C.US,D,19920306,000000,27.803,27.8881,26.9777,27.059,361084.31679421,0
+C.US,D,19920309,000000,26.7291,26.9777,26.6488,26.8935,346868.46315962,0
+C.US,D,19920310,000000,26.9777,27.059,26.8935,26.8935,244201.92779536,0
+C.US,D,19920311,000000,26.8935,26.8935,26.6488,26.7291,294377.27149828,0
+C.US,D,19920312,000000,26.7291,26.8935,26.5636,26.5636,258705.85779708,0
+C.US,D,19920313,000000,26.7291,26.8123,26.5636,26.7291,245795.54174118,0
+C.US,D,19920316,000000,26.8123,26.8123,26.7291,26.7291,164153.47344025,0
+C.US,D,19920317,000000,26.7291,26.7291,26.4795,26.5636,319317.32975026,0
+C.US,D,19920318,000000,26.6488,26.8123,26.4795,26.7291,377034.75791596,0
+C.US,D,19920319,000000,26.7291,26.7291,26.5636,26.6488,240574.41297384,0
+C.US,D,19920320,000000,26.7291,26.7291,26.3982,26.4795,362242.75154713,0
+C.US,D,19920323,000000,26.4795,26.5636,26.3982,26.3982,278278.70600335,0
+C.US,D,19920324,000000,26.3982,27.059,26.3982,26.8935,349048.44531371,0
+C.US,D,19920325,000000,27.059,27.803,27.059,27.5533,366734.49547004,0
+C.US,D,19920326,000000,27.6414,28.0545,27.6414,27.9713,198809.46902469,0
+C.US,D,19920327,000000,27.8881,28.0545,27.1412,27.1412,330047.66365208,0
+C.US,D,19920330,000000,27.1412,27.6414,27.1412,27.6414,401974.81616795,0
+C.US,D,19920331,000000,27.5533,27.7207,27.059,27.059,506089.90574706,0
+C.US,D,19920401,000000,26.6488,26.8935,26.5636,26.8123,478685.87516346,0
+C.US,D,19920402,000000,26.8123,26.9777,25.8157,25.8157,547280.74005675,0
+C.US,D,19920403,000000,25.8157,25.9851,25.8157,25.9,1065120.4840119,0
+C.US,D,19920406,000000,25.9851,26.4795,25.9851,26.3982,387182.80979911,0
+C.US,D,19920407,000000,26.313,26.4795,25.4888,25.4888,216796.87566437,0
+C.US,D,19920408,000000,24.5765,25.0708,24.0821,24.9074,1127184.5963697,0
+C.US,D,19920409,000000,24.9074,25.7394,24.7439,25.4036,300176.59609468,0
+C.US,D,19920410,000000,25.9,26.3982,25.4888,25.9851,247250.22524043,0
+C.US,D,19920413,000000,26.313,26.6488,25.9,26.5636,419959.15816542,0
+C.US,D,19920414,000000,26.7291,27.3908,26.4795,26.8123,564822.75202951,0
+C.US,D,19920415,000000,26.9777,26.9777,26.0663,26.1486,350203.81542442,0
+C.US,D,19920416,000000,26.1486,26.6488,25.9,26.6488,569173.52241107,0
+C.US,D,19920420,000000,26.4795,26.4795,25.9851,25.9851,453598.71408572,0
+C.US,D,19920421,000000,25.9851,26.0663,25.7394,25.7394,360791.13269007,0
+C.US,D,19920422,000000,26.0663,26.0663,25.8157,25.8157,432281.06291825,0
+C.US,D,19920423,000000,25.9,25.9851,25.7394,25.9,331933.44015462,0
+C.US,D,19920424,000000,25.9,26.1486,25.8157,25.8157,85124.523391493,0
+C.US,D,19920427,000000,25.8157,26.0663,25.7394,25.9851,299304.19461408,0
+C.US,D,19920428,000000,25.9851,26.0663,25.8157,25.9851,251451.84970142,0
+C.US,D,19920429,000000,26.1486,26.7291,26.0663,26.7291,277990.62963622,0
+C.US,D,19920430,000000,26.7291,27.3066,26.6488,27.3066,311055.05436966,0
+C.US,D,19920501,000000,27.4731,28.0545,27.4731,28.0545,446928.00955612,0
+C.US,D,19920504,000000,27.9713,27.9713,27.5533,27.6414,209252.74810679,0
+C.US,D,19920505,000000,27.6414,27.6414,27.059,27.3908,457369.24554341,0
+C.US,D,19920506,000000,27.4731,27.5533,27.3066,27.3908,385878.29376783,0
+C.US,D,19920507,000000,27.2263,27.3066,26.8123,26.8935,533790.18507699,0
+C.US,D,19920508,000000,26.9777,26.9777,26.7291,26.8935,256523.83254819,0
+C.US,D,19920511,000000,26.8123,26.9777,26.7291,26.8123,247973.48080045,0
+C.US,D,19920512,000000,26.8123,26.8123,26.5636,26.6488,109773.44063415,0
+C.US,D,19920513,000000,26.5636,26.5636,26.3982,26.3982,269437.21324629,0
+C.US,D,19920514,000000,26.3982,26.5636,26.2317,26.4795,245795.54174118,0
+C.US,D,19920515,000000,26.3982,26.3982,26.1486,26.1486,274512.26073527,0
+C.US,D,19920518,000000,26.2317,26.313,25.9851,26.0663,253047.50674203,0
+C.US,D,19920519,000000,26.0663,26.1486,25.9851,26.0663,278423.76573431,0
+C.US,D,19920520,000000,25.9851,26.0663,25.9,25.9851,322801.82793563,0
+C.US,D,19920521,000000,25.7394,26.0663,25.7394,25.9,219261.86954338,0
+C.US,D,19920522,000000,25.9851,26.1486,25.9851,25.9851,298582.98214887,0
+C.US,D,19920526,000000,25.9851,26.0663,25.8157,25.9,122825.75177881,0
+C.US,D,19920527,000000,25.8157,25.9851,25.8157,25.9,299594.31407602,0
+C.US,D,19920528,000000,25.9,25.9,25.7394,25.9,283208.69376136,0
+C.US,D,19920529,000000,26.0663,26.2317,25.8157,25.8157,250001.25239177,0
+C.US,D,19920601,000000,25.9851,25.9851,25.6542,25.9,198809.46902469,0
+C.US,D,19920602,000000,25.9851,26.0663,25.6542,25.6542,351218.21199378,0
+C.US,D,19920603,000000,25.7394,25.7394,25.4888,25.4888,356584.40049208,0
+C.US,D,19920604,000000,25.4888,25.4888,25.0708,25.0708,569316.53904723,0
+C.US,D,19920605,000000,25.0708,25.2401,24.9935,25.2401,320039.56376288,0
+C.US,D,19920608,000000,25.156,26.1486,25.156,26.1486,181699.57160262,0
+C.US,D,19920609,000000,26.0663,26.0663,25.0708,25.0708,237676.28299674,0
+C.US,D,19920610,000000,24.9074,24.9935,24.7439,24.8261,490141.50772011,0
+C.US,D,19920611,000000,24.9074,25.3224,24.9074,25.156,200698.31016945,0
+C.US,D,19920612,000000,25.3224,26.0663,25.2401,25.5671,379498.73024757,0
+C.US,D,19920615,000000,25.5671,26.0663,25.5671,25.9851,164296.49007642,0
+C.US,D,19920616,000000,26.2317,26.5636,25.9,25.9,328017.84896597,0
+C.US,D,19920617,000000,25.8157,25.9,25.156,25.156,284368.15006168,0
+C.US,D,19920618,000000,25.156,25.4888,24.9935,25.0708,260007.30918615,0
+C.US,D,19920619,000000,25.2401,25.4888,25.156,25.156,263925.96501702,0
+C.US,D,19920622,000000,25.0708,25.5671,25.0708,25.5671,222012.89669471,0
+C.US,D,19920623,000000,25.6542,25.6542,25.2401,25.4888,191561.59021345,0
+C.US,D,19920624,000000,25.4036,25.4036,25.0708,25.156,248549.63353471,0
+C.US,D,19920625,000000,25.2401,25.3224,25.0708,25.0708,141823.46879823,0
+C.US,D,19920626,000000,25.156,25.6542,25.0708,25.3224,272329.21393898,0
+C.US,D,19920629,000000,25.4036,26.313,25.3224,26.313,167053.64651215,0
+C.US,D,19920630,000000,26.2317,26.2317,25.8157,25.8157,469984.33440036,0
+C.US,D,19920701,000000,25.9,26.9777,25.8157,26.5636,411831.72704177,0
+C.US,D,19920702,000000,26.6488,27.059,26.313,26.313,280453.58042043,0
+C.US,D,19920706,000000,26.1486,26.8123,25.9,26.8123,225207.27541815,0
+C.US,D,19920707,000000,26.8935,26.8935,25.9,25.9,363980.40367651,0
+C.US,D,19920708,000000,25.9851,26.1486,25.6542,26.0663,161254.32191575,0
+C.US,D,19920709,000000,26.0663,26.4795,26.0663,26.4795,109045.07733712,0
+C.US,D,19920710,000000,26.6488,26.7291,26.3982,26.6488,170533.03696051,0
+C.US,D,19920713,000000,26.7291,26.7291,26.313,26.313,122677.62740564,0
+C.US,D,19920714,000000,26.4795,27.4731,26.4795,27.4731,612681.22622659,0
+C.US,D,19920715,000000,27.3908,27.803,27.3908,27.7207,319895.52557933,0
+C.US,D,19920716,000000,27.7207,27.9713,27.6414,27.7207,419520.91433032,0
+C.US,D,19920717,000000,27.5533,27.5533,26.9777,27.3066,245648.43891541,0
+C.US,D,19920720,000000,27.1412,27.4731,26.8123,27.3066,456356.89206885,0
+C.US,D,19920721,000000,27.4731,28.0545,27.3066,27.9713,391097.37944037,0
+C.US,D,19920722,000000,27.9713,28.0545,27.5533,27.8881,247973.48080045,0
+C.US,D,19920723,000000,27.8881,28.0545,27.7207,27.9713,299885.45508534,0
+C.US,D,19920724,000000,27.7207,28.0545,27.7207,27.7207,205340.22156033,0
+C.US,D,19920727,000000,27.6414,28.1328,27.6414,27.6414,277552.38580112,0
+C.US,D,19920728,000000,27.6414,28.2179,27.6414,28.2179,225351.31360171,0
+C.US,D,19920729,000000,28.8797,28.9629,28.635,28.8797,471866.02471331,0
+C.US,D,19920730,000000,28.9629,29.1274,28.7974,29.1274,230425.33954328,0
+C.US,D,19920731,000000,28.8797,29.7901,28.8797,29.6217,212008.88299512,0
+C.US,D,19920803,000000,29.6217,29.6217,28.8797,29.5424,206786.73268037,0
+C.US,D,19920804,000000,29.6217,29.6217,29.377,29.4592,155454.99731935,0
+C.US,D,19920805,000000,29.6217,29.7069,29.377,29.4592,287419.51214896,0
+C.US,D,19920806,000000,29.4592,29.7069,29.4592,29.6217,244778.08052962,0
+C.US,D,19920807,000000,29.4592,29.7069,28.635,28.7974,274800.3371024,0
+C.US,D,19920810,000000,28.7974,28.9629,28.3844,28.8797,183732.45093094,0
+C.US,D,19920811,000000,28.9629,29.2115,28.7153,29.1274,231585.817391,0
+C.US,D,19920812,000000,28.9629,29.2968,28.4666,28.5488,103681.95348102,0
+C.US,D,19920813,000000,28.635,28.8797,28.3844,28.3844,134426.44406641,0
+C.US,D,19920814,000000,28.8797,28.8797,28.635,28.635,193008.10133349,0
+C.US,D,19920817,000000,28.5488,29.2968,28.5488,28.9629,149070.32606208,0
+C.US,D,19920818,000000,28.7974,28.8797,28.4666,28.8797,209687.92729968,0
+C.US,D,19920819,000000,28.7974,29.6217,28.4666,28.5488,225061.19413977,0
+C.US,D,19920820,000000,28.5488,28.635,28.2179,28.3032,222159.99952048,0
+C.US,D,19920821,000000,28.3844,28.4666,27.6414,27.8881,258561.81961351,0
+C.US,D,19920824,000000,27.803,27.803,27.1412,27.2263,166185.33122116,0
+C.US,D,19920825,000000,27.2263,27.4731,26.8935,27.3908,368622.31506739,0
+C.US,D,19920826,000000,27.4731,27.6414,27.3066,27.3066,192867.12779213,0
+C.US,D,19920827,000000,27.4731,27.8881,27.4731,27.7207,187792.08030316,0
+C.US,D,19920828,000000,27.5533,27.5533,27.2263,27.3908,127754.71798941,0
+C.US,D,19920831,000000,27.4731,27.4731,26.7291,26.7291,186050.34198417,0
+C.US,D,19920901,000000,26.7291,27.6414,26.7291,27.4731,243912.82988084,0
+C.US,D,19920902,000000,27.7207,27.7207,27.1412,27.4731,353396.15105305,0
+C.US,D,19920903,000000,27.4731,27.803,27.2263,27.3908,203597.46169395,0
+C.US,D,19920904,000000,27.3908,27.4731,27.1412,27.2263,186772.57599679,0
+C.US,D,19920908,000000,27.2263,27.3066,26.8935,26.9777,318160.93809214,0
+C.US,D,19920909,000000,26.8935,27.2263,26.8123,26.8123,263634.82400769,0
+C.US,D,19920910,000000,26.9777,27.8881,26.7291,27.8881,575120.97138063,0
+C.US,D,19920911,000000,27.8881,27.8881,27.2263,27.3066,279291.0594779,0
+C.US,D,19920914,000000,27.7207,28.5488,27.6414,28.5488,419378.91924156,0
+C.US,D,19920915,000000,28.5488,28.5488,27.6414,27.7207,296114.92362765,0
+C.US,D,19920916,000000,27.059,27.7207,26.9777,27.3908,367457.75103006,0
+C.US,D,19920917,000000,27.3908,27.803,27.3908,27.6414,236081.64750352,0
+C.US,D,19920918,000000,27.059,27.5533,27.059,27.4731,376597.53562826,0
+C.US,D,19920921,000000,27.3908,27.6414,26.7291,27.6414,635882.61080179,0
+C.US,D,19920922,000000,27.7207,29.2115,27.7207,28.8797,877184.36552526,0
+C.US,D,19920923,000000,28.7153,28.7974,28.2179,28.7153,616447.67149467,0
+C.US,D,19920924,000000,28.7974,29.9546,28.7974,29.8743,531473.31557115,0
+C.US,D,19920925,000000,29.8743,29.9546,28.635,28.8797,475787.74518637,0
+C.US,D,19920928,000000,28.8797,28.8797,28.4666,28.7153,269145.05068956,0
+C.US,D,19920929,000000,28.7153,28.7153,28.3032,28.3844,507691.69207208,0
+C.US,D,19920930,000000,28.3844,29.5424,28.3844,29.4592,1145600.0313704,0
+C.US,D,19921001,000000,29.377,29.9546,29.1274,29.7901,679384.18533291,0
+C.US,D,19921002,000000,29.7069,29.7901,29.2968,29.2968,266388.91580122,0
+C.US,D,19921005,000000,28.8797,29.2968,28.4666,29.2968,574104.53171648,0
+C.US,D,19921006,000000,29.2968,29.8743,28.9629,29.2968,278133.64627239,0
+C.US,D,19921007,000000,29.1274,29.377,28.635,28.635,511897.40272267,0
+C.US,D,19921008,000000,29.1274,29.4592,29.1274,29.377,292928.71728342,0
+C.US,D,19921009,000000,29.2968,29.2968,28.9629,29.1274,80045.389712912,0
+C.US,D,19921012,000000,29.1274,29.2968,28.5488,28.5488,1536410.3559911,0
+C.US,D,19921013,000000,28.3844,28.3844,28.1328,28.3844,499280.27077091,0
+C.US,D,19921014,000000,28.3032,28.5488,28.1328,28.5488,805687.28446528,0
+C.US,D,19921015,000000,27.8881,28.4666,27.8881,28.2179,548151.09844253,0
+C.US,D,19921016,000000,28.1328,28.635,28.0545,28.5488,378773.43159274,0
+C.US,D,19921019,000000,28.4666,28.8797,28.3844,28.7974,671845.16551233,0
+C.US,D,19921020,000000,28.7974,28.9629,28.635,28.7974,440691.46267202,0
+C.US,D,19921021,000000,28.8797,28.8797,28.5488,28.635,319173.2915667,0
+C.US,D,19921022,000000,28.7153,28.8797,28.5488,28.7153,132108.55301318,0
+C.US,D,19921023,000000,28.7974,28.7974,28.3844,28.4666,341359.25802516,0
+C.US,D,19921026,000000,28.5488,28.9629,28.5488,28.8797,332367.59780012,0
+C.US,D,19921027,000000,28.8797,29.377,28.8797,28.8797,275960.81495012,0
+C.US,D,19921028,000000,28.8797,29.1274,28.7974,29.1274,273926.9140744,0
+C.US,D,19921029,000000,28.9629,29.2968,28.8797,28.8797,212008.88299512,0
+C.US,D,19921030,000000,28.8797,29.1274,28.7153,28.7153,447360.12410681,0
+C.US,D,19921102,000000,28.7153,29.1274,28.635,29.1274,338313.00367489,0
+C.US,D,19921103,000000,28.7974,28.8797,28.3844,28.5488,299741.41690178,0
+C.US,D,19921104,000000,28.5488,28.7974,28.4666,28.5488,160823.22891246,0
+C.US,D,19921105,000000,28.3844,28.4666,28.2179,28.2179,260729.54319878,0
+C.US,D,19921106,000000,28.3844,28.7974,28.3032,28.7974,175030.91016783,0
+C.US,D,19921109,000000,28.635,29.1274,28.635,28.635,259136.95080036,0
+C.US,D,19921110,000000,28.5488,28.9629,28.2179,28.9629,358473.24163684,0
+C.US,D,19921111,000000,28.8797,29.9546,28.8797,29.8743,314239.21761909,0
+C.US,D,19921112,000000,30.0378,30.536,30.0378,30.4509,307281.45826976,0
+C.US,D,19921113,000000,30.3706,30.4509,29.7901,29.9546,196496.68570846,0
+C.US,D,19921116,000000,29.8743,30.1229,29.8743,29.9546,148060.01568233,0
+C.US,D,19921117,000000,29.9546,30.2032,29.8743,29.9546,280892.84580293,0
+C.US,D,19921118,000000,29.8743,29.8743,29.6217,29.6217,156325.35570514,0
+C.US,D,19921119,000000,29.8743,30.1229,29.7069,29.8743,473904.01177862,0
+C.US,D,19921120,000000,30.1229,30.3706,29.9546,30.2032,230569.37772684,0
+C.US,D,19921123,000000,30.1229,30.2884,29.9546,30.2032,156035.23624321,0
+C.US,D,19921124,000000,30.1229,31.0333,30.1229,30.6173,406471.66782787,0
+C.US,D,19921125,000000,30.4509,31.279,30.4509,30.9501,616303.63331112,0
+C.US,D,19921127,000000,31.1968,31.5267,31.1968,31.279,361373.41470873,0
+C.US,D,19921130,000000,31.279,32.1053,31.279,32.1053,467667.46489453,0
+C.US,D,19921201,000000,32.438,32.5232,32.1884,32.5232,567727.01129102,0
+C.US,D,19921202,000000,32.5232,32.6886,32.5232,32.6083,487677.5353885,0
+C.US,D,19921203,000000,32.5232,32.7718,32.2726,32.438,418212.31210943,0
+C.US,D,19921204,000000,32.6083,32.7718,32.3559,32.438,349768.63623153,0
+C.US,D,19921207,000000,32.438,32.438,32.0269,32.1053,255946.65826654,0
+C.US,D,19921208,000000,32.1053,32.6886,32.1053,32.6886,336718.36818167,0
+C.US,D,19921209,000000,32.6886,32.6886,32.2726,32.2726,152695.79778881,0
+C.US,D,19921210,000000,32.2726,32.6083,31.8595,32.438,390227.02105457,0
+C.US,D,19921211,000000,32.2726,32.3559,31.9418,32.2726,220853.44039439,0
+C.US,D,19921214,000000,32.2726,32.438,32.1884,32.2726,119203.34469428,0
+C.US,D,19921215,000000,32.1053,32.1053,31.7802,31.7802,355717.10674849,0
+C.US,D,19921216,000000,31.6119,31.6921,31.3641,31.3641,347449.72363089,0
+C.US,D,19921217,000000,31.4415,31.6119,31.1968,31.3641,284368.15006168,0
+C.US,D,19921218,000000,31.9418,33.5139,31.8595,33.5139,667924.46658667,0
+C.US,D,19921221,000000,33.3494,33.4296,32.438,32.6886,486517.05754078,0
+C.US,D,19921222,000000,32.7718,33.5139,32.438,32.6886,429817.09058664,0
+C.US,D,19921223,000000,32.438,33.18,32.438,33.0185,421839.82693096,0
+C.US,D,19921224,000000,33.0185,33.18,32.7718,32.9314,204320.71725397,0
+C.US,D,19921228,000000,32.7718,33.2662,32.1884,33.2662,340780.0406487,0
+C.US,D,19921229,000000,33.18,33.18,32.6083,32.6083,289878.37674356,0
+C.US,D,19921230,000000,32.6083,32.7718,32.2726,32.7718,313369.88078069,0
+C.US,D,19921231,000000,32.7718,32.8521,32.3559,32.5232,429526.97112472,0
+C.US,D,19930104,000000,32.9314,33.0185,32.6886,32.7718,323234.96403372,0
+C.US,D,19930105,000000,32.9314,32.9314,32.3559,32.7718,537559.69498728,0
+C.US,D,19930106,000000,32.8521,33.18,32.7718,33.1007,336428.24871974,0
+C.US,D,19930107,000000,33.1007,34.4222,33.0185,33.5971,742610.81863308,0
+C.US,D,19930108,000000,33.5139,33.5139,32.9314,33.2662,707662.6604919,0
+C.US,D,19930111,000000,33.1007,33.18,32.6886,32.6886,234775.08837743,0
+C.US,D,19930112,000000,32.6886,33.5139,32.5232,33.3494,520593.83574877,0
+C.US,D,19930113,000000,33.18,33.7615,33.1007,33.7615,273635.77306507,0
+C.US,D,19930114,000000,34.2588,35.1702,34.2588,35.0037,644583.1300175,0
+C.US,D,19930115,000000,35.0037,35.5843,34.9234,35.086,592081.72288214,0
+C.US,D,19930118,000000,35.086,35.086,34.6728,34.9234,312795.77114124,0
+C.US,D,19930119,000000,34.8344,34.8344,34.0934,34.2588,353978.43307172,0
+C.US,D,19930120,000000,34.4222,35.0037,34.2588,34.8344,526688.3875441,0
+C.US,D,19930121,000000,34.9234,35.0037,34.7561,34.8344,291475.05533157,0
+C.US,D,19930122,000000,35.0037,35.4961,35.0037,35.3366,302638.52533148,0
+C.US,D,19930125,000000,35.4168,35.6655,35.2505,35.5843,292782.63600506,0
+C.US,D,19930126,000000,35.7487,35.9963,35.5843,35.6655,319317.32975026,0
+C.US,D,19930127,000000,35.83,36.4124,35.83,35.83,371955.62423738,0
+C.US,D,19930128,000000,35.9142,36.2451,35.7487,36.2451,377181.86074173,0
+C.US,D,19930129,000000,36.2451,36.2451,35.7487,35.7487,239851.15741381,0
+C.US,D,19930201,000000,35.6655,36.5778,35.4168,36.4124,320622.86732895,0
+C.US,D,19930202,000000,36.4124,37.2395,36.3272,37.1564,607316.05927568,0
+C.US,D,19930203,000000,37.1564,38.3134,37.1564,38.3134,943306.06416032,0
+C.US,D,19930204,000000,38.6463,39.7192,38.6463,39.3903,721291.12437082,0
+C.US,D,19930205,000000,39.3903,39.6369,37.6527,37.8162,505512.7314654,0
+C.US,D,19930208,000000,37.8162,38.7265,37.6527,38.149,364416.6044168,0
+C.US,D,19930209,000000,37.9825,37.9825,37.3218,37.3218,325839.90990669,0
+C.US,D,19930210,000000,37.4883,38.0668,37.4883,37.8984,261892.0641413,0
+C.US,D,19930211,000000,37.9825,38.2312,37.9825,38.149,226508.72680723,0
+C.US,D,19930212,000000,38.2312,38.2312,37.6527,37.6527,298582.98214887,0
+C.US,D,19930216,000000,37.1564,37.2395,35.4168,35.4168,522771.77480805,0
+C.US,D,19930217,000000,35.4168,35.9142,35.3366,35.5843,269288.06732572,0
+C.US,D,19930218,000000,35.9963,36.4927,35.4168,35.6655,473174.6269342,0
+C.US,D,19930219,000000,36.1638,36.9919,36.1638,36.9919,270884.74591373,0
+C.US,D,19930222,000000,37.3218,37.3218,36.3272,36.3272,385586.13121109,0
+C.US,D,19930223,000000,36.4124,36.4124,35.0037,35.0037,292928.71728342,0
+C.US,D,19930224,000000,35.1702,35.9963,35.1702,35.4961,718827.15203921,0
+C.US,D,19930225,000000,35.6655,37.3218,35.6655,37.1564,259136.95080036,0
+C.US,D,19930226,000000,36.8245,36.9919,36.2451,36.9068,280892.84580293,0
+C.US,D,19930301,000000,37.3218,37.3218,36.6591,36.8245,128867.18310929,0
+C.US,D,19930302,000000,38.562,38.562,37.5685,38.2312,436002.56010068,0
+C.US,D,19930303,000000,38.2312,38.8068,38.0668,38.8068,228830.70405007,0
+C.US,D,19930304,000000,38.7265,38.7265,37.8162,37.9825,327924.88815246,0
+C.US,D,19930305,000000,37.9825,38.562,37.9825,38.4789,406709.68837234,0
+C.US,D,19930308,000000,38.4789,40.3829,38.4789,40.3829,469937.34321991,0
+C.US,D,19930309,000000,44.6039,45.1824,42.5355,45.1824,1951196.398117,0
+C.US,D,19930310,000000,45.9264,47.6669,45.9264,47.2519,1950711.1631014,0
+C.US,D,19930311,000000,47.1696,48.4109,46.7545,48.4109,1268379.8135162,0
+C.US,D,19930312,000000,48.1603,50.2297,47.5818,49.8998,1695293.6663887,0
+C.US,D,19930315,000000,50.4783,50.727,49.8136,50.2297,1299892.5077472,0
+C.US,D,19930316,000000,50.2297,50.3138,48.3266,48.3266,1166000.3329716,0
+C.US,D,19930317,000000,47.4173,47.8294,46.6723,47.0023,1134384.462453,0
+C.US,D,19930318,000000,46.92,47.5818,46.5049,47.4173,596102.53345312,0
+C.US,D,19930319,000000,47.4173,47.4173,44.9348,45.5143,752619.94006967,0
+C.US,D,19930322,000000,45.1824,46.176,44.6039,45.7609,438037.4825238,0
+C.US,D,19930323,000000,45.4291,45.7609,44.9348,45.2676,409611.90453904,0
+C.US,D,19930324,000000,45.2676,46.7545,45.1824,46.7545,800469.22034014,0
+C.US,D,19930325,000000,47.2519,47.6669,46.4227,46.6723,515183.72071221,0
+C.US,D,19930326,000000,46.7545,47.2519,46.4227,47.2519,472353.30282366,0
+C.US,D,19930329,000000,47.4173,47.5818,46.92,47.0023,695675.82328666,0
+C.US,D,19930330,000000,47.0023,47.2519,46.6723,47.1696,403232.34101878,0
+C.US,D,19930331,000000,47.4173,48.1603,46.5049,46.5049,338652.15741207,0
+C.US,D,19930401,000000,46.7545,46.7545,43.3617,45.1824,2185825.405216,0
+C.US,D,19930402,000000,44.9348,46.2563,44.1076,45.5143,1180304.0396827,0
+C.US,D,19930405,000000,45.4291,45.5143,45.1824,45.2676,552204.59853035,0
+C.US,D,19930406,000000,45.2676,45.2676,44.5217,44.6039,487919.64212258,0
+C.US,D,19930407,000000,44.9348,46.4227,44.6039,46.176,435715.50528095,0
+C.US,D,19930408,000000,46.2563,46.4227,45.7609,45.9264,541475.28617594,0
+C.US,D,19930412,000000,46.92,47.2519,46.92,47.0023,377421.924381,0
+C.US,D,19930413,000000,47.6669,50.2297,47.6669,49.4015,887089.28912693,0
+C.US,D,19930414,000000,50.3138,50.4783,49.6501,50.3138,692192.34664869,0
+C.US,D,19930415,000000,50.4783,50.4783,48.6585,48.824,1199541.8203413,0
+C.US,D,19930416,000000,49.4015,49.4015,48.08,48.1603,466647.96058816,0
+C.US,D,19930419,000000,48.4109,48.4109,46.92,47.2519,473225.70430425,0
+C.US,D,19930420,000000,46.92,46.92,45.6788,46.5049,1225064.160612,0
+C.US,D,19930421,000000,46.6723,46.6723,45.4291,45.9264,511314.09915661,0
+C.US,D,19930422,000000,46.0097,46.92,45.4291,46.176,453889.85509504,0
+C.US,D,19930423,000000,46.176,46.7545,45.9264,45.9264,358956.43355759,0
+C.US,D,19930426,000000,45.1824,45.5143,41.956,41.956,709884.52608943,0
+C.US,D,19930427,000000,42.3671,44.7683,42.3671,44.3533,841362.78435608,0
+C.US,D,19930428,000000,44.6039,46.0097,44.274,45.1824,360695.10723436,0
+C.US,D,19930429,000000,45.4291,45.4291,44.1076,44.7683,293217.81519795,0
+C.US,D,19930430,000000,45.1824,46.4227,45.1824,46.4227,235501.40857966,0
+C.US,D,19930503,000000,45.7609,45.7609,44.9348,45.4291,305781.82668485,0
+C.US,D,19930504,000000,45.4291,46.6723,45.017,46.0097,388244.19754892,0
+C.US,D,19930505,000000,45.9264,46.2563,45.6788,45.7609,335850.05289069,0
+C.US,D,19930506,000000,46.0097,46.2563,45.1824,45.4291,443446.57601296,0
+C.US,D,19930507,000000,45.5143,45.6788,44.9348,45.017,177591.92950255,0
+C.US,D,19930510,000000,45.1824,46.5049,45.1824,46.4227,440742.54004208,0
+C.US,D,19930511,000000,46.2563,46.7545,45.2676,46.7545,444224.99513264,0
+C.US,D,19930512,000000,47.0023,47.0023,46.5049,46.92,420826.451909,0
+C.US,D,19930513,000000,46.92,46.92,45.6788,46.176,262763.4440745,0
+C.US,D,19930514,000000,46.176,46.176,44.3533,44.7683,318160.93809214,0
+C.US,D,19930517,000000,44.7683,45.1824,43.7738,44.9348,451472.87394389,0
+C.US,D,19930518,000000,44.9348,45.4291,43.858,45.2676,410673.29228885,0
+C.US,D,19930519,000000,45.2676,45.7609,44.1076,45.6788,672089.31534121,0
+C.US,D,19930520,000000,45.9264,47.2519,45.7609,46.7545,1003586.5547555,0
+C.US,D,19930521,000000,46.92,46.92,46.176,46.6723,723321.96060433,0
+C.US,D,19930524,000000,46.4227,46.7545,46.0097,46.4227,245262.29399777,0
+C.US,D,19930525,000000,46.176,46.2563,45.7609,46.2563,251066.72633118,0
+C.US,D,19930526,000000,46.2563,47.8294,46.0097,47.8294,950320.00861671,0
+C.US,D,19930527,000000,48.1603,48.1603,47.1696,47.8294,500388.64970117,0
+C.US,D,19930528,000000,47.8294,47.8294,46.7545,46.7545,287127.34959222,0
+C.US,D,19930601,000000,46.4227,47.0023,46.2563,46.7545,801339.57872593,0
+C.US,D,19930602,000000,47.1696,47.6669,46.92,47.5818,542347.68765653,0
+C.US,D,19930603,000000,47.5818,47.5818,46.5049,47.0023,406812.86465985,0
+C.US,D,19930604,000000,46.6723,46.92,45.9264,46.4227,288186.69424723,0
+C.US,D,19930607,000000,46.5049,46.6723,44.3533,44.3533,395110.01763214,0
+C.US,D,19930608,000000,44.3533,45.7609,43.858,44.7683,389890.9319596,0
+C.US,D,19930609,000000,44.9348,45.1824,43.858,44.5217,383315.23133831,0
+C.US,D,19930610,000000,44.3533,44.5217,44.1076,44.3533,377034.75791596,0
+C.US,D,19930611,000000,44.6039,45.5143,44.3533,44.6039,387182.80979911,0
+C.US,D,19930614,000000,44.6039,46.2563,44.6039,46.2563,676533.04653627,0
+C.US,D,19930615,000000,46.0097,46.176,45.6788,45.7609,178846.38971117,0
+C.US,D,19930616,000000,45.6788,46.2563,45.6788,45.7609,397431.99487498,0
+C.US,D,19930617,000000,45.9264,45.9264,45.6788,45.7609,158251.99410373,0
+C.US,D,19930618,000000,45.6788,45.6788,45.2676,45.4291,311583.19437606,0
+C.US,D,19930621,000000,45.5143,46.176,45.2676,46.176,294856.37722942,0
+C.US,D,19930622,000000,46.0097,46.4227,45.9264,46.4227,330915.97894307,0
+C.US,D,19930623,000000,46.4227,47.0023,45.9264,46.176,257256.28203483,0
+C.US,D,19930624,000000,46.4227,49.8136,46.4227,49.6501,1191136.5283247,0
+C.US,D,19930625,000000,49.1529,50.3138,49.0736,50.3138,993046.22867034,0
+C.US,D,19930628,000000,50.0642,53.2094,50.0642,53.1253,1271473.0590468,0
+C.US,D,19930629,000000,53.372,53.372,52.2188,52.5458,427204.99388187,0
+C.US,D,19930630,000000,52.2971,53.372,52.2971,53.1253,390277.07687723,0
+C.US,D,19930701,000000,53.372,53.372,51.5532,52.2971,563231.1811785,0
+C.US,D,19930702,000000,51.8028,51.9682,50.8092,50.9776,424015.72289544,0
+C.US,D,19930706,000000,51.0578,51.471,50.2297,50.5596,737145.54003686,0
+C.US,D,19930707,000000,50.4783,52.4655,50.0642,52.2188,814481.78604189,0
+C.US,D,19930708,000000,52.2188,54.1199,52.2188,53.9534,958534.27126945,0
+C.US,D,19930709,000000,53.8722,54.1199,52.2188,52.7142,715106.67640417,0
+C.US,D,19930712,000000,51.9682,54.6171,51.9682,54.4498,955831.25684598,0
+C.US,D,19930713,000000,54.4498,54.6964,52.8786,52.8786,1056950.1478975,0
+C.US,D,19930714,000000,53.1253,53.1253,51.9682,51.9682,1032878.4049365,0
+C.US,D,19930715,000000,51.9682,52.4655,51.7196,52.2971,596195.49426662,0
+C.US,D,19930716,000000,52.2971,52.7142,51.5532,51.9682,457660.38655273,0
+C.US,D,19930719,000000,51.8028,53.1253,51.7196,52.8786,691035.95499057,0
+C.US,D,19930720,000000,53.1253,54.3675,52.8786,53.8722,1044384.0933158,0
+C.US,D,19930721,000000,53.7058,54.8658,53.7058,54.4498,782197.82352294,0
+C.US,D,19930722,000000,54.4498,54.6171,52.5458,52.8786,547953.93979411,0
+C.US,D,19930723,000000,52.5458,54.3675,52.5458,53.9534,393274.29695224,0
+C.US,D,19930726,000000,53.8722,54.8658,53.7058,53.9534,455436.47786041,0
+C.US,D,19930727,000000,54.2002,54.4498,53.9534,53.9534,481248.93759298,0
+C.US,D,19930728,000000,53.9534,54.8658,53.6245,54.2002,530067.66634715,0
+C.US,D,19930729,000000,54.6964,55.1947,54.2002,54.8658,554043.38385245,0
+C.US,D,19930730,000000,54.946,55.1947,53.9534,54.4498,558976.43625266,0
+C.US,D,19930802,000000,54.6964,55.1947,54.4498,54.6964,519337.33244534,0
+C.US,D,19930803,000000,55.5275,55.8554,55.1154,55.5275,979704.81961116,0
+C.US,D,19930804,000000,55.3621,55.6107,54.946,55.3621,359531.56474444,0
+C.US,D,19930805,000000,55.6107,55.6107,54.6171,54.6964,129252.30647952,0
+C.US,D,19930806,000000,54.946,55.5275,54.8658,55.5275,318062.86954164,0
+C.US,D,19930809,000000,55.5275,57.5117,55.3621,57.2631,958919.3946397,0
+C.US,D,19930810,000000,57.5117,58.0091,57.0996,57.2631,377806.02620384,0
+C.US,D,19930811,000000,57.5117,57.5117,56.5181,56.6004,319119.14955444,0
+C.US,D,19930812,000000,56.6004,57.0996,56.1051,56.5181,439483.99364384,0
+C.US,D,19930813,000000,56.6004,57.3464,56.2715,56.3537,318253.89890565,0
+C.US,D,19930816,000000,56.5181,56.5181,55.7761,56.0249,393466.34786367,0
+C.US,D,19930817,000000,56.0249,56.0249,54.946,55.6107,537704.75471824,0
+C.US,D,19930818,000000,55.3621,55.5275,54.2002,55.3621,428562.63037801,0
+C.US,D,19930819,000000,55.3621,57.0155,55.1947,56.85,293603.9601156,0
+C.US,D,19930820,000000,57.0155,57.0155,55.5275,55.7761,488013.62448349,0
+C.US,D,19930823,000000,55.7761,56.6004,55.6107,56.3537,284320.13733382,0
+C.US,D,19930824,000000,55.7761,57.0155,54.8658,57.0155,491109.9346564,0
+C.US,D,19930825,000000,57.3464,58.9165,57.2631,57.5117,553176.09010885,0
+C.US,D,19930826,000000,57.5117,58.9165,56.85,58.6708,428658.65583372,0
+C.US,D,19930827,000000,58.2577,58.2577,57.3464,57.5117,412904.351813,0
+C.US,D,19930830,000000,57.5117,58.5034,57.5117,58.1735,202148.9074791,0
+C.US,D,19930831,000000,58.1735,59.6615,57.8426,59.6615,462445.31457978,0
+C.US,D,19930901,000000,59.3345,60.3271,59.0036,60.3271,563808.35546016,0
+C.US,D,19930902,000000,60.3271,60.9057,58.8333,59.1661,803520.58242741,0
+C.US,D,19930903,000000,59.1661,59.8298,58.34,59.6615,325332.20084831,0
+C.US,D,19930907,000000,59.4989,60.6531,58.8333,58.8333,375361.46327286,0
+C.US,D,19930908,000000,58.5034,59.3345,55.8554,57.1819,549888.75057191,0
+C.US,D,19930909,000000,56.85,58.8333,56.85,58.8333,475713.17222608,0
+C.US,D,19930910,000000,59.4989,61.0711,59.4989,60.4886,638346.5831334,0
+C.US,D,19930913,000000,60.9057,62.3955,60.9057,61.3999,497974.73319222,0
+C.US,D,19930914,000000,61.0711,62.8899,61.0711,62.559,714621.44138862,0
+C.US,D,19930915,000000,61.8993,63.5507,61.5674,63.3881,821568.26036376,0
+C.US,D,19930916,000000,63.0563,63.3881,62.3955,63.2198,327079.0469043,0
+C.US,D,19930917,000000,62.2292,63.5507,61.8993,63.5507,922134.49427123,0
+C.US,D,19930920,000000,64.5433,64.5433,63.0563,63.5507,542710.33698394,0
+C.US,D,19930921,000000,62.559,62.559,59.4989,61.8993,723030.81959499,0
+C.US,D,19930922,000000,64.2163,64.5433,62.3955,63.719,1771473.5207356,0
+C.US,D,19930923,000000,64.0519,65.3734,63.8854,65.0445,1763715.8897712,0
+C.US,D,19930924,000000,65.0445,65.205,64.7106,65.205,828677.20872844,0
+C.US,D,19930927,000000,65.205,65.8726,65.205,65.8726,689462.77199279,0
+C.US,D,19930928,000000,65.8726,66.6166,65.7062,66.6166,701574.23798097,0
+C.US,D,19930929,000000,66.6166,66.6166,65.5397,66.1203,468032.15731674,0
+C.US,D,19930930,000000,65.8726,65.8726,63.8854,64.2163,570045.92389166,0
+C.US,D,19931001,000000,64.3798,64.7106,64.3798,64.5433,458672.74002728,0
+C.US,D,19931004,000000,64.5433,64.7106,64.2163,64.2163,465126.87650783,0
+C.US,D,19931005,000000,64.5433,64.5433,64.2163,64.5433,396611.69231185,0
+C.US,D,19931006,000000,64.2163,64.3798,63.5507,64.0519,521900.39487486,0
+C.US,D,19931007,000000,63.8854,64.0519,62.7274,62.8899,340780.0406487,0
+C.US,D,19931008,000000,62.2292,62.8899,62.0617,62.559,474194.13124056,0
+C.US,D,19931011,000000,62.559,62.7274,62.3955,62.7274,323814.18141019,0
+C.US,D,19931012,000000,63.2198,65.0445,63.2198,64.8761,1192006.8867104,0
+C.US,D,19931013,000000,64.5433,64.7106,64.0519,64.5433,860069.36036618,0
+C.US,D,19931014,000000,64.5433,65.3734,63.719,65.3734,884867.42352941,0
+C.US,D,19931015,000000,65.3734,65.3734,63.2198,63.2198,834404.00345937,0
+C.US,D,19931018,000000,63.3881,63.8854,62.2292,62.559,892187.83220613,0
+C.US,D,19931019,000000,62.7274,63.8854,61.0711,61.2346,1226225.6600072,0
+C.US,D,19931020,000000,61.8993,61.8993,60.1597,60.6531,752109.16636909,0
+C.US,D,19931021,000000,60.3271,61.0711,59.6615,59.9962,264645.13438743,0
+C.US,D,19931022,000000,60.9057,61.5674,59.8298,59.9962,400597.77027119,0
+C.US,D,19931025,000000,60.6531,60.6531,59.0036,59.3345,510081.09144341,0
+C.US,D,19931026,000000,59.1661,59.3345,57.5117,58.34,867319.28227223,0
+C.US,D,19931027,000000,58.1735,59.3345,57.6772,57.8426,400237.16403858,0
+C.US,D,19931028,000000,57.3464,59.4989,57.0155,59.0036,636244.2385818,0
+C.US,D,19931029,000000,59.0036,59.8298,58.8333,59.3345,433153.46439884,0
+C.US,D,19931101,000000,59.1661,59.1661,58.0091,58.6708,284368.15006168,0
+C.US,D,19931102,000000,58.34,58.5034,55.8554,57.0155,588971.1110456,0
+C.US,D,19931103,000000,57.0155,57.1819,53.6245,53.9534,1442081.690515,0
+C.US,D,19931104,000000,54.4498,54.7835,53.6245,54.1199,1221224.163931,0
+C.US,D,19931105,000000,54.1199,54.7835,53.9534,54.6171,655744.55692261,0
+C.US,D,19931108,000000,54.946,57.1819,54.7835,56.6846,694103.66183627,0
+C.US,D,19931109,000000,57.5117,58.5034,56.85,57.1819,832301.65890777,0
+C.US,D,19931110,000000,57.0155,57.1819,56.5181,57.0155,622466.62878233,0
+C.US,D,19931111,000000,57.0155,57.5117,57.0155,57.0155,355859.10183726,0
+C.US,D,19931112,000000,57.0155,57.0155,55.1154,56.1883,460777.12767369,0
+C.US,D,19931115,000000,56.1883,56.3537,55.2769,55.69,496816.2984393,0
+C.US,D,19931116,000000,55.8554,56.5181,54.946,55.1154,356438.31921372,0
+C.US,D,19931117,000000,55.1154,55.5275,54.4498,54.7835,418801.74495991,0
+C.US,D,19931118,000000,54.4498,54.4498,53.2917,53.4591,680249.4359817,0
+C.US,D,19931119,000000,53.4591,54.1199,53.2917,53.7861,747974.96403658,0
+C.US,D,19931122,000000,53.4591,53.4591,52.2971,52.6309,454903.23011699,0
+C.US,D,19931123,000000,53.7861,54.4498,53.2917,54.4498,545031.29267938,0
+C.US,D,19931124,000000,54.1199,54.6171,53.4591,53.4591,672859.56208169,0
+C.US,D,19931126,000000,54.1199,54.1199,53.6245,53.7861,96864.146125656,0
+C.US,D,19931129,000000,54.1199,54.2833,53.7861,53.9534,438157.00356973,0
+C.US,D,19931130,000000,53.7861,53.7861,52.7954,53.7861,518784.67530131,0
+C.US,D,19931201,000000,54.1199,55.69,54.1199,54.946,627830.77418583,0
+C.US,D,19931202,000000,54.946,55.5275,54.4498,54.7835,456793.09280915,0
+C.US,D,19931203,000000,54.946,55.69,54.7835,55.69,547495.26501099,0
+C.US,D,19931206,000000,55.69,57.6772,55.69,57.6772,451134.74175411,0
+C.US,D,19931207,000000,57.6772,58.1735,56.5181,56.6846,389358.70576359,0
+C.US,D,19931208,000000,56.6846,56.6846,55.5275,56.0249,281616.10136295,0
+C.US,D,19931209,000000,56.5181,56.85,56.3537,56.5181,329759.58728496,0
+C.US,D,19931210,000000,56.6846,56.6846,55.1154,55.2769,186772.57599679,0
+C.US,D,19931213,000000,55.5275,55.5275,53.7861,55.2769,348174.00073831,0
+C.US,D,19931214,000000,55.1154,55.1154,53.7861,53.9534,218536.57088855,0
+C.US,D,19931215,000000,53.7861,53.7861,52.2971,52.6309,562649.92070724,0
+C.US,D,19931216,000000,53.1253,54.2833,52.2971,52.6309,493259.27038846,0
+C.US,D,19931217,000000,52.7954,53.6245,52.7954,53.4591,603540.42008098,0
+C.US,D,19931220,000000,53.4591,53.7861,52.6309,53.1253,304816.46439075,0
+C.US,D,19931221,000000,53.1253,53.1253,51.9682,52.2971,604485.35142706,0
+C.US,D,19931222,000000,52.2971,53.4591,52.2971,53.2917,740436.96576341,0
+C.US,D,19931223,000000,53.4591,54.4498,53.2917,53.2917,774223.62450947,0
+C.US,D,19931227,000000,53.2917,53.9534,53.2917,53.7861,469044.51079129,0
+C.US,D,19931228,000000,53.7861,53.7861,53.1253,53.1253,388195.16327366,0
+C.US,D,19931229,000000,52.9618,53.1253,51.8028,52.2971,631817.87369257,0
+C.US,D,19931230,000000,51.6373,51.8028,50.6409,51.1411,1340713.5418977,0
+C.US,D,19931231,000000,51.471,52.9618,51.3055,52.2971,1079184.1270838,0
+C.US,D,19940103,000000,53.1253,54.7835,52.7954,54.2833,677354.37064681,0
+C.US,D,19940104,000000,54.2833,55.1154,53.9534,54.4498,746890.08069655,0
+C.US,D,19940105,000000,54.2833,54.4498,53.9534,54.1199,542565.27725298,0
+C.US,D,19940106,000000,54.1199,54.4498,53.4591,53.6245,428586.12596824,0
+C.US,D,19940107,000000,53.2917,55.2769,53.2917,55.1154,873482.27774345,0
+C.US,D,19940110,000000,55.2769,55.2769,53.9534,54.2833,671775.70028905,0
+C.US,D,19940111,000000,54.2833,54.4498,53.4591,53.7861,564250.68548487,0
+C.US,D,19940112,000000,53.4591,54.1199,53.1253,53.7861,767987.07762536,0
+C.US,D,19940113,000000,53.7861,54.1199,53.4591,53.6245,586285.46292794,0
+C.US,D,19940114,000000,53.2917,53.7861,53.2917,53.6245,720714.97163656,0
+C.US,D,19940117,000000,53.4591,53.4591,52.9618,53.1253,841506.82253965,0
+C.US,D,19940118,000000,53.7861,53.7861,53.1253,53.1253,544959.7843613,0
+C.US,D,19940119,000000,53.1253,53.7861,52.9618,53.2917,433587.62204433,0
+C.US,D,19940120,000000,53.2917,53.2917,52.7954,52.7954,293796.01102701,0
+C.US,D,19940121,000000,52.9618,53.4591,52.7954,52.7954,491376.55852812,0
+C.US,D,19940124,000000,52.4655,53.4591,52.1317,53.1253,727239.59488778,0
+C.US,D,19940125,000000,53.2917,53.4591,52.9618,53.2917,496307.56783353,0
+C.US,D,19940126,000000,53.1253,54.4498,52.9618,54.1199,1016174.0618327,0
+C.US,D,19940127,000000,54.4498,55.5275,53.9534,55.2769,1038360.0282911,0
+C.US,D,19940128,000000,55.8554,57.0155,55.8554,55.8554,836432.79659807,0
+C.US,D,19940131,000000,56.3537,58.0091,55.2769,56.6846,800539.70711082,0
+C.US,D,19940201,000000,56.1883,57.5117,55.2769,56.85,591867.1979279,0
+C.US,D,19940202,000000,57.0155,57.6772,56.6846,57.6772,280382.07210235,0
+C.US,D,19940203,000000,57.1819,57.1819,56.0249,56.5181,253408.11297464,0
+C.US,D,19940204,000000,56.1883,56.3537,52.2971,52.2971,903573.99953949,0
+C.US,D,19940207,000000,51.8028,53.6245,51.8028,53.4591,1439758.6917248,0
+C.US,D,19940208,000000,53.1253,53.1253,52.6309,52.7954,652701.36721454,0
+C.US,D,19940209,000000,53.1253,54.1199,52.9618,53.6245,634068.34261734,0
+C.US,D,19940210,000000,53.2917,54.1199,53.2917,53.7861,733115.53553927,0
+C.US,D,19940211,000000,53.7861,54.2833,53.1253,53.4591,595710.25925107,0
+C.US,D,19940214,000000,53.1253,53.7861,52.9618,53.1253,344186.90123157,0
+C.US,D,19940215,000000,52.7954,53.6245,52.6309,52.6309,764580.21704249,0
+C.US,D,19940216,000000,53.1253,53.1253,52.6309,52.6309,645163.36894136,0
+C.US,D,19940217,000000,53.7861,53.7861,52.1317,52.1317,951714.4208193,0
+C.US,D,19940218,000000,52.1317,52.2971,50.9776,50.9776,1021904.9427532,0
+C.US,D,19940222,000000,50.9776,51.6373,50.6409,51.3055,732313.62082936,0
+C.US,D,19940223,000000,51.471,51.471,50.9776,51.3055,350857.60576117,0
+C.US,D,19940224,000000,50.8092,51.3055,49.7314,49.8998,641465.36734915,0
+C.US,D,19940225,000000,49.8998,50.9776,49.8998,50.4783,509432.40884366,0
+C.US,D,19940228,000000,50.6409,51.1411,49.0736,49.8998,1055401.4820373,0
+C.US,D,19940301,000000,49.7314,49.8998,47.5818,47.9116,1419165.3176647,0
+C.US,D,19940302,000000,47.5818,47.9116,46.7545,47.4173,1165249.4956318,0
+C.US,D,19940303,000000,47.4173,48.08,47.0825,47.4173,1607393.5987083,0
+C.US,D,19940304,000000,47.7452,48.7388,47.5818,47.9116,997035.37127188,0
+C.US,D,19940307,000000,48.5754,48.7388,48.08,48.08,1015304.7249942,0
+C.US,D,19940308,000000,48.2464,48.5754,46.5901,47.0825,1258782.3756822,0
+C.US,D,19940309,000000,47.0825,48.4109,47.0825,48.2464,936417.77003429,0
+C.US,D,19940310,000000,48.4109,48.4109,47.5818,47.7452,375506.52300383,0
+C.US,D,19940311,000000,47.5818,49.0736,47.4173,48.4109,913651.56465197,0
+C.US,D,19940314,000000,49.24,49.24,48.4109,48.5754,624498.48656324,0
+C.US,D,19940315,000000,49.4015,50.6409,49.24,50.3138,905242.1864456,0
+C.US,D,19940316,000000,50.4783,50.8092,49.7314,50.3138,585921.79205313,0
+C.US,D,19940317,000000,50.3138,50.3138,49.7314,50.0642,731226.69439453,0
+C.US,D,19940318,000000,49.567,49.7314,48.4109,48.4109,920974.01642351,0
+C.US,D,19940321,000000,48.7388,48.7388,48.08,48.4109,746382.37163818,0
+C.US,D,19940322,000000,48.7388,50.0642,48.5754,49.567,629865.69660895,0
+C.US,D,19940323,000000,49.8998,51.9682,49.7314,51.8028,721796.79033439,0
+C.US,D,19940324,000000,51.471,51.471,50.4783,50.6409,561343.36158116,0
+C.US,D,19940325,000000,50.6409,50.8092,49.7314,49.8998,498117.74982839,0
+C.US,D,19940328,000000,49.8998,49.8998,48.08,48.7388,1272777.5750782,0
+C.US,D,19940329,000000,48.4109,48.5754,46.7545,46.92,779514.21850009,0
+C.US,D,19940330,000000,47.0825,47.7452,46.2563,46.4227,707372.54102997,0
+C.US,D,19940331,000000,46.7545,47.5818,46.2563,47.4173,626017.52754877,0
+C.US,D,19940404,000000,45.4291,46.7545,45.4291,46.7545,816784.35388411,0
+C.US,D,19940405,000000,47.7452,47.9116,46.92,47.5818,624353.42683228,0
+C.US,D,19940406,000000,47.2519,47.9116,46.5901,47.0825,694615.45708425,0
+C.US,D,19940407,000000,47.0825,47.4173,46.0928,47.2519,475209.54935731,0
+C.US,D,19940408,000000,47.2519,47.4173,46.92,47.2519,379058.44331766,0
+C.US,D,19940411,000000,47.5818,49.7314,47.2519,48.7388,798005.24800853,0
+C.US,D,19940412,000000,48.7388,49.8998,48.7388,48.9043,569683.27456425,0
+C.US,D,19940413,000000,48.7388,49.0736,47.0825,48.2464,619929.10503784,0
+C.US,D,19940414,000000,48.08,48.4109,47.4173,47.7452,427715.76758245,0
+C.US,D,19940415,000000,47.4173,48.08,47.4173,47.7452,447652.28666354,0
+C.US,D,19940418,000000,47.7452,48.4109,46.5901,46.7545,857895.5074965,0
+C.US,D,19940419,000000,46.4227,47.2519,46.4227,46.7545,580774.21469867,0
+C.US,D,19940420,000000,46.7545,47.2519,45.0982,46.5901,738845.39491239,0
+C.US,D,19940421,000000,46.2563,47.2519,45.4291,45.4291,786840.75646122,0
+C.US,D,19940422,000000,45.5946,47.4173,45.5946,47.4173,662631.82950124,0
+C.US,D,19940425,000000,47.0825,47.5818,46.2563,46.5901,330483.86439238,0
+C.US,D,19940426,000000,47.0825,47.4173,46.0928,46.92,562721.42902532,0
+C.US,D,19940428,000000,47.2519,48.08,46.0928,46.2563,567219.30223264,0
+C.US,D,19940429,000000,45.9264,46.7545,45.9264,46.7545,512041.44090623,0
+C.US,D,19940502,000000,46.4227,46.7545,45.7609,46.2563,545536.95864296,0
+C.US,D,19940503,000000,46.0928,46.92,46.0928,46.7545,372248.80834151,0
+C.US,D,19940504,000000,46.5901,47.5818,46.4227,47.4173,350857.60576117,0
+C.US,D,19940505,000000,47.7452,47.9116,46.4227,46.7545,325987.01273246,0
+C.US,D,19940506,000000,46.7545,46.7545,45.5946,46.0928,506892.84200437,0
+C.US,D,19940509,000000,45.5946,45.7609,44.6862,44.6862,644218.43759529,0
+C.US,D,19940510,000000,45.0982,45.4291,44.9348,45.0982,724485.50309425,0
+C.US,D,19940511,000000,44.6862,44.9348,43.858,44.0254,414885.13222384,0
+C.US,D,19940512,000000,44.3533,44.3533,43.1942,43.5291,572148.26844325,0
+C.US,D,19940513,000000,43.6936,44.0254,43.1942,44.0254,382183.35681783,0
+C.US,D,19940516,000000,44.0254,44.1888,43.3617,43.858,430691.53516203,0
+C.US,D,19940517,000000,44.0254,45.7609,43.1942,45.7609,451134.74175411,0
+C.US,D,19940518,000000,46.0928,47.4173,45.2676,46.7545,507400.55106275,0
+C.US,D,19940519,000000,47.0825,47.4173,46.0928,46.7545,520666.36561425,0
+C.US,D,19940520,000000,47.7452,47.7452,47.2519,47.5818,474625.22424384,0
+C.US,D,19940523,000000,47.7452,47.7452,45.7609,45.7609,626673.36098032,0
+C.US,D,19940524,000000,46.0928,46.4227,45.9264,45.9264,383556.31652499,0
+C.US,D,19940525,000000,46.2563,46.7545,43.5291,45.9264,321419.67430186,0
+C.US,D,19940526,000000,46.0928,46.2563,44.0254,44.5217,1033794.7329553,0
+C.US,D,19940527,000000,44.5217,45.0982,43.858,45.0982,405962.93722209,0
+C.US,D,19940531,000000,44.3533,44.5217,44.0254,44.1888,328383.56293559,0
+C.US,D,19940601,000000,44.0254,44.9348,43.858,44.5217,820773.49648565,0
+C.US,D,19940602,000000,44.6862,44.9348,43.3617,43.5291,913873.24043802,0
+C.US,D,19940603,000000,43.3617,44.3533,42.8663,44.1888,1507623.1502263,0
+C.US,D,19940606,000000,44.5217,44.9348,44.0254,44.3533,873121.67151083,0
+C.US,D,19940607,000000,44.5217,44.6862,44.1888,44.1888,438518.63134974,0
+C.US,D,19940608,000000,44.9348,44.9348,44.3533,44.5217,667856.02291079,0
+C.US,D,19940609,000000,44.6862,45.4291,44.3533,45.4291,413793.098052,0
+C.US,D,19940610,000000,45.5946,45.7609,45.0982,45.0982,382249.75739889,0
+C.US,D,19940613,000000,45.4291,45.4291,45.0982,45.0982,130367.83624159,0
+C.US,D,19940614,000000,46.7545,47.9116,46.2563,47.7452,1138056.9253602,0
+C.US,D,19940615,000000,47.7452,49.0736,47.2519,48.7388,1127184.5963697,0
+C.US,D,19940616,000000,48.4109,48.5754,47.7452,47.9116,371232.36867736,0
+C.US,D,19940617,000000,48.08,48.08,46.5901,46.7545,792352.0046905,0
+C.US,D,19940620,000000,45.0982,45.7609,45.0982,45.7609,637910.38239311,0
+C.US,D,19940621,000000,45.5946,45.5946,44.5217,45.0982,682499.90490646,0
+C.US,D,19940622,000000,45.5946,45.7609,44.6862,44.9348,569752.73978752,0
+C.US,D,19940623,000000,44.5217,44.9348,44.0254,44.0254,795685.3138605,0
+C.US,D,19940624,000000,43.6936,44.0254,43.3617,43.5291,470782.16292067,0
+C.US,D,19940627,000000,43.1942,43.5291,43.1942,43.5291,393564.41641418,0
+C.US,D,19940628,000000,43.5291,43.858,43.0288,43.0288,638562.12963505,0
+C.US,D,19940629,000000,42.699,44.9348,42.699,44.9348,521759.42133349,0
+C.US,D,19940630,000000,44.3533,45.0982,43.1942,43.3617,411109.49302915,0
+C.US,D,19940701,000000,43.6936,43.6936,43.0288,43.5291,524363.34565906,0
+C.US,D,19940705,000000,43.3617,43.5291,42.0372,42.3671,352453.26280178,0
+C.US,D,19940706,000000,42.3671,43.1942,42.0372,43.0288,671987.1606011,0
+C.US,D,19940707,000000,43.0288,43.3617,42.699,42.8663,330334.71847181,0
+C.US,D,19940708,000000,42.5355,43.1942,42.5355,43.0288,402194.4488592,0
+C.US,D,19940711,000000,42.8663,43.0288,41.8708,42.2056,367025.63647937,0
+C.US,D,19940712,000000,42.3671,42.3671,41.7073,41.7073,521900.39487486,0
+C.US,D,19940713,000000,41.7073,42.3671,41.7073,41.8708,578238.73404898,0
+C.US,D,19940714,000000,42.2056,42.2056,41.7073,42.2056,1570703.702248,0
+C.US,D,19940715,000000,42.0372,42.3671,41.7073,42.0372,1032564.7898843,0
+C.US,D,19940718,000000,42.2056,43.5291,41.8708,43.1942,549162.43036968,0
+C.US,D,19940719,000000,43.1942,44.0254,42.699,43.1942,630439.8062484,0
+C.US,D,19940720,000000,43.1942,44.3533,42.8663,44.1888,542997.39180367,0
+C.US,D,19940721,000000,44.5217,45.0982,43.858,44.9348,484414.71298918,0
+C.US,D,19940722,000000,45.0982,45.5946,44.9348,45.2676,508341.39621922,0
+C.US,D,19940725,000000,45.2676,45.2676,44.1888,44.3533,298728.04187983,0
+C.US,D,19940726,000000,44.5217,44.5217,43.5291,43.858,410457.74578721,0
+C.US,D,19940727,000000,43.858,44.6862,43.5291,44.6862,323087.86120796,0
+C.US,D,19940728,000000,44.5217,45.2676,44.1888,44.1888,290676.20526386,0
+C.US,D,19940729,000000,44.3533,44.9348,44.0254,44.5217,435762.49646141,0
+C.US,D,19940801,000000,45.0982,45.9264,44.9348,45.9264,549378.99841873,0
+C.US,D,19940802,000000,45.7609,46.4227,45.4291,46.4227,533207.90305832,0
+C.US,D,19940803,000000,46.4227,46.5901,45.5946,45.7609,484198.14494014,0
+C.US,D,19940804,000000,45.7609,45.7609,44.5217,44.6862,292492.51654313,0
+C.US,D,19940805,000000,44.5217,45.0982,44.5217,44.9348,485646.69915499,0
+C.US,D,19940808,000000,44.9348,46.0928,44.6862,45.5946,388268.71468655,0
+C.US,D,19940809,000000,45.2676,45.7609,45.0982,45.2676,236734.41629286,0
+C.US,D,19940810,000000,45.0982,45.5946,45.0982,45.0982,191704.60684961,0
+C.US,D,19940811,000000,45.2676,45.7609,44.9348,44.9348,188951.53660348,0
+C.US,D,19940812,000000,44.9348,45.7609,44.9348,45.7609,197076.92463233,0
+C.US,D,19940815,000000,45.7609,46.5901,45.7609,46.2563,424380.41531766,0
+C.US,D,19940816,000000,46.4227,47.0825,46.4227,46.5901,437869.94875001,0
+C.US,D,19940817,000000,46.7545,47.0825,46.5901,46.7545,237965.38091127,0
+C.US,D,19940818,000000,46.7545,47.0825,46.4227,46.5901,441128.68495971,0
+C.US,D,19940819,000000,46.92,46.92,46.5901,46.7545,225278.78373622,0
+C.US,D,19940822,000000,46.4227,46.4227,45.9264,46.0928,286254.94811163,0
+C.US,D,19940823,000000,46.4227,48.08,46.4227,47.5818,741665.88728701,0
+C.US,D,19940824,000000,48.2464,48.7388,47.7452,48.5754,727317.23249028,0
+C.US,D,19940825,000000,48.4109,48.9043,48.4109,48.5754,401175.96610024,0
+C.US,D,19940826,000000,49.0736,49.24,48.5754,49.24,532125.0628131,0
+C.US,D,19940829,000000,49.24,49.7314,49.24,49.4015,253121.05815492,0
+C.US,D,19940830,000000,49.24,49.8998,48.5754,49.567,333530.11874265,0
+C.US,D,19940831,000000,49.24,49.8998,49.24,49.7314,363112.08838551,0
+C.US,D,19940901,000000,49.24,49.8998,49.0736,49.567,461646.46451207,0
+C.US,D,19940902,000000,49.567,49.7314,49.0736,49.4015,248115.47588922,0
+C.US,D,19940906,000000,49.0736,49.4015,48.9043,49.24,239561.03795188,0
+C.US,D,19940907,000000,49.0736,49.8998,48.9043,49.4015,275815.75521915,0
+C.US,D,19940908,000000,49.567,49.567,49.0736,49.0736,296259.98335862,0
+C.US,D,19940909,000000,48.7388,48.7388,47.7452,48.08,353248.02667988,0
+C.US,D,19940912,000000,47.9116,48.08,46.92,47.0825,247394.263424,0
+C.US,D,19940913,000000,47.2519,47.5818,47.2519,47.4173,279071.42678666,0
+C.US,D,19940914,000000,47.0825,47.5818,46.92,47.4173,256236.77772846,0
+C.US,D,19940915,000000,47.0825,47.7452,47.0825,47.7452,209687.92729968,0
+C.US,D,19940916,000000,47.5818,47.5818,46.92,47.0825,537704.75471824,0
+C.US,D,19940919,000000,47.4173,47.5818,45.4291,45.5946,416906.77453075,0
+C.US,D,19940920,000000,45.2676,45.2676,44.3533,44.3533,962667.45205456,0
+C.US,D,19940921,000000,44.3533,44.5217,43.6936,43.6936,754428.07896973,0
+C.US,D,19940922,000000,43.6936,44.5217,43.6936,44.1888,716943.41863147,0
+C.US,D,19940923,000000,44.3533,44.3533,43.1942,43.1942,612970.32414111,0
+C.US,D,19940926,000000,43.3617,43.6936,43.0288,43.6936,634649.60308859,0
+C.US,D,19940927,000000,44.0254,44.0254,43.0288,43.1942,300394.18569113,0
+C.US,D,19940928,000000,43.1942,44.9348,43.1942,44.9348,478761.46967115,0
+C.US,D,19940929,000000,44.6862,44.9348,43.858,43.858,183588.41274737,0
+C.US,D,19940930,000000,43.6936,44.5217,43.5291,44.1888,243843.36465756,0
+C.US,D,19941003,000000,44.0254,44.1888,43.3617,43.858,275599.18717011,0
+C.US,D,19941004,000000,43.3617,43.3617,42.3671,42.3671,724409.90858657,0
+C.US,D,19941005,000000,42.2056,42.699,41.8708,42.2056,486806.15545531,0
+C.US,D,19941006,000000,42.3671,42.699,42.2056,42.2056,327874.83232981,0
+C.US,D,19941007,000000,42.3671,43.0288,42.3671,42.3671,251451.84970142,0
+C.US,D,19941010,000000,42.699,43.858,42.699,43.1942,273203.65851437,0
+C.US,D,19941011,000000,43.5291,44.6862,43.5291,44.1888,376454.5189921,0
+C.US,D,19941012,000000,44.1888,44.1888,43.5291,43.5291,302857.13647532,0
+C.US,D,19941013,000000,44.5217,45.7609,44.3533,44.9348,386745.58751141,0
+C.US,D,19941014,000000,44.9348,44.9348,44.1888,44.1888,230495.82631396,0
+C.US,D,19941017,000000,44.3533,44.3533,43.3617,43.6936,431705.93173139,0
+C.US,D,19941018,000000,43.6936,45.0982,43.5291,44.3533,327368.14481883,0
+C.US,D,19941019,000000,44.3533,45.7609,44.3533,45.5946,484559.77272016,0
+C.US,D,19941020,000000,45.5946,45.5946,44.0254,44.5217,340564.49414705,0
+C.US,D,19941021,000000,44.5217,44.6862,44.1888,44.5217,277772.01849238,0
+C.US,D,19941024,000000,44.3533,44.9348,43.858,44.1888,337152.52582716,0
+C.US,D,19941025,000000,44.1888,44.6862,43.6936,44.6862,894296.30604213,0
+C.US,D,19941026,000000,45.7609,45.7609,45.2676,45.5946,472010.06289687,0
+C.US,D,19941027,000000,45.7609,46.0928,45.2676,45.4291,519797.02877586,0
+C.US,D,19941028,000000,45.2676,46.4227,45.2676,46.4227,837956.94532061,0
+C.US,D,19941031,000000,46.5901,46.92,46.4227,46.7545,428224.49818823,0
+C.US,D,19941101,000000,45.7609,47.0825,45.7609,47.0825,717521.61446052,0
+C.US,D,19941102,000000,46.7545,46.92,46.2563,46.2563,394795.38103258,0
+C.US,D,19941103,000000,46.5901,46.92,46.0928,46.2563,661476.45939053,0
+C.US,D,19941104,000000,46.0928,46.4227,44.5217,44.5217,342375.69768931,0
+C.US,D,19941107,000000,44.3533,45.7609,44.3533,45.7609,480574.71630822,0
+C.US,D,19941108,000000,45.5946,46.4227,45.5946,45.9264,377756.99192858,0
+C.US,D,19941109,000000,46.4227,46.5901,45.2676,45.4291,488910.5431017,0
+C.US,D,19941110,000000,44.3533,45.4291,44.3533,44.9348,417345.01836584,0
+C.US,D,19941111,000000,44.6862,45.2676,44.3533,44.5217,783651.4854748,0
+C.US,D,19941114,000000,44.5217,45.0982,44.3533,44.6862,453669.20085639,0
+C.US,D,19941115,000000,45.0982,45.5946,44.9348,45.4291,516243.06536722,0
+C.US,D,19941116,000000,45.2676,45.4291,44.5217,44.9348,516387.10355079,0
+C.US,D,19941117,000000,44.9348,45.2676,43.858,43.858,386455.46804949,0
+C.US,D,19941118,000000,43.6936,44.0254,43.0288,43.3617,501380.57222769,0
+C.US,D,19941121,000000,43.3617,43.3617,42.8663,42.8663,515734.33476144,0
+C.US,D,19941122,000000,42.8663,42.8663,41.7073,41.7073,529585.4959738,0
+C.US,D,19941123,000000,41.8708,42.8663,41.7073,42.699,486658.03108214,0
+C.US,D,19941125,000000,42.8663,43.1942,42.8663,43.1942,127901.82081519,0
+C.US,D,19941128,000000,42.699,43.6936,42.5355,43.3617,415529.72863398,0
+C.US,D,19941129,000000,43.0288,43.3617,42.8663,43.3617,260438.40218944,0
+C.US,D,19941130,000000,43.5291,44.3533,43.3617,44.0254,415243.69536166,0
+C.US,D,19941201,000000,44.0254,44.0254,43.1942,43.5291,517331.01334946,0
+C.US,D,19941202,000000,43.5291,44.6862,43.5291,44.6862,389724.41973321,0
+C.US,D,19941205,000000,44.5217,45.4291,44.5217,45.0982,615725.43748205,0
+C.US,D,19941206,000000,44.9348,45.0982,43.858,44.6862,354919.27822819,0
+C.US,D,19941207,000000,44.1888,44.1888,43.858,43.858,919241.47203113,0
+C.US,D,19941208,000000,43.5291,43.6936,42.5355,42.8663,598903.6164271,0
+C.US,D,19941209,000000,42.5355,42.5355,41.5419,42.0372,564899.3680846,0
+C.US,D,19941212,000000,42.2056,42.5355,40.8791,42.5355,762766.97040542,0
+C.US,D,19941213,000000,42.2056,42.3671,41.7073,42.3671,784445.2278055,0
+C.US,D,19941214,000000,42.3671,43.3617,42.3671,42.699,719987.62988693,0
+C.US,D,19941215,000000,42.5355,43.5291,41.3765,42.8663,725134.18569399,0
+C.US,D,19941216,000000,43.6936,43.6936,42.8663,42.8663,824976.14249404,0
+C.US,D,19941219,000000,42.8663,44.1888,42.8663,44.0254,347596.82645666,0
+C.US,D,19941220,000000,44.3533,44.5217,43.3617,43.5291,585995.34346601,0
+C.US,D,19941221,000000,43.3617,45.2676,43.3617,44.3533,1082808.5772631,0
+C.US,D,19941222,000000,44.1888,44.5217,42.3671,42.3671,1530827.5994436,0
+C.US,D,19941223,000000,43.1942,44.0254,43.0288,43.6936,257256.28203483,0
+C.US,D,19941227,000000,44.0254,45.2676,44.0254,45.2676,416906.77453075,0
+C.US,D,19941228,000000,45.0982,45.4291,44.3533,44.5217,224485.04140553,0
+C.US,D,19941229,000000,44.3533,44.5217,43.6936,44.3533,355067.40260135,0
+C.US,D,19941230,000000,44.5217,44.5217,43.5291,43.5291,351657.47737628,0
+C.US,D,19950103,000000,43.5291,44.6862,43.5291,44.3533,362388.83282549,0
+C.US,D,19950104,000000,44.3533,45.2676,44.3533,44.9348,618841.1570556,0
+C.US,D,19950105,000000,45.0982,45.2676,44.5217,45.0982,649072.83084561,0
+C.US,D,19950106,000000,44.9348,46.5901,44.9348,46.4227,1248124.5716458,0
+C.US,D,19950109,000000,46.2563,46.5901,45.7609,46.2563,554019.88826221,0
+C.US,D,19950110,000000,46.0928,47.0825,46.0928,46.92,711140.00784546,0
+C.US,D,19950111,000000,47.0825,47.5818,46.0928,46.5901,538939.80552625,0
+C.US,D,19950112,000000,46.5901,47.0825,46.2563,46.2563,295464.19793311,0
+C.US,D,19950113,000000,46.4227,47.4173,45.9264,47.0825,416116.09684225,0
+C.US,D,19950116,000000,47.2519,48.7388,47.2519,48.5754,589841.46943139,0
+C.US,D,19950117,000000,48.4109,48.9043,46.7545,47.5818,862892.91738299,0
+C.US,D,19950118,000000,47.7452,48.08,47.4173,48.08,344472.9345039,0
+C.US,D,19950119,000000,47.7452,47.7452,46.5901,46.92,414450.97457835,0
+C.US,D,19950120,000000,46.92,46.92,46.0928,46.4227,395596.27419509,0
+C.US,D,19950123,000000,46.2563,46.2563,45.7609,46.0928,640957.65829078,0
+C.US,D,19950124,000000,46.2563,47.4173,45.7609,47.0825,519582.50382161,0
+C.US,D,19950125,000000,46.7545,49.4015,46.4227,47.9116,464552.76686838,0
+C.US,D,19950126,000000,47.9116,48.4109,47.7452,48.2464,378773.43159274,0
+C.US,D,19950127,000000,48.4109,48.9043,48.08,48.7388,436414.24370335,0
+C.US,D,19950130,000000,48.7388,49.24,48.2464,49.24,1099272.8567276,0
+C.US,D,19950131,000000,48.7388,49.567,48.5754,49.567,615650.86452177,0
+C.US,D,19950201,000000,49.7314,50.6409,49.567,49.7314,872977.63332727,0
+C.US,D,19950202,000000,49.0736,50.0642,48.7388,50.0642,389065.52165946,0
+C.US,D,19950203,000000,50.4783,53.1253,50.4783,53.1253,1818534.1664123,0
+C.US,D,19950206,000000,52.2971,52.9618,52.1317,52.9618,909372.3025885,0
+C.US,D,19950207,000000,52.4655,52.7954,52.2971,52.6309,809171.78265065,0
+C.US,D,19950208,000000,52.4655,52.9618,52.4655,52.7954,515083.6090669,0
+C.US,D,19950209,000000,52.9618,53.6245,52.4655,52.6309,1320125.2755746,0
+C.US,D,19950210,000000,52.4655,53.1253,51.9682,52.2971,445408.96857058,0
+C.US,D,19950213,000000,51.9682,52.4655,51.8028,52.2971,335271.85706162,0
+C.US,D,19950214,000000,52.6309,52.7954,51.8028,52.2971,378264.70098697,0
+C.US,D,19950215,000000,52.1317,53.2917,51.8028,52.9618,398421.87430671,0
+C.US,D,19950216,000000,52.7954,52.9618,51.6373,52.2971,468683.90455868,0
+C.US,D,19950217,000000,52.4655,52.6309,51.9682,51.9682,404075.11762474,0
+C.US,D,19950221,000000,51.9682,52.9618,51.9682,52.2971,352598.32253274,0
+C.US,D,19950222,000000,52.4655,52.7954,52.1317,52.1317,461501.40478111,0
+C.US,D,19950223,000000,52.6309,53.2917,52.2971,52.6309,543655.26833002,0
+C.US,D,19950224,000000,52.6309,53.4591,52.3803,53.4591,410818.35201981,0
+C.US,D,19950227,000000,52.2971,52.7954,52.1317,52.6309,522623.65043488,0
+C.US,D,19950228,000000,52.4655,52.4655,51.8028,52.2971,328310.0115227,0
+C.US,D,19950301,000000,52.2971,52.6309,51.471,51.471,490577.70846041,0
+C.US,D,19950302,000000,51.471,51.6373,50.8092,51.1411,741887.56307306,0
+C.US,D,19950303,000000,50.8092,50.8092,50.0642,50.6409,654656.60894037,0
+C.US,D,19950306,000000,50.3138,50.3138,49.8998,50.0642,492970.17247393,0
+C.US,D,19950307,000000,49.8998,49.8998,49.24,49.4015,599046.63306327,0
+C.US,D,19950308,000000,49.7314,50.0642,49.567,49.8998,372392.84652508,0
+C.US,D,19950309,000000,49.7314,50.0642,49.24,49.567,265659.53095679,0
+C.US,D,19950310,000000,49.567,51.6373,49.24,50.8092,466647.96058816,0
+C.US,D,19950313,000000,51.1411,51.6373,50.6409,51.471,387836.60013586,0
+C.US,D,19950314,000000,51.8028,52.4655,51.8028,52.1317,382612.40672631,0
+C.US,D,19950315,000000,51.8028,52.1317,51.471,51.6373,216647.7297438,0
+C.US,D,19950316,000000,51.3055,52.7954,51.3055,52.7954,612822.19976794,0
+C.US,D,19950317,000000,52.7954,52.9618,51.8028,52.1317,597378.44615717,0
+C.US,D,19950320,000000,52.2971,52.4655,51.6373,52.1317,288357.29266323,0
+C.US,D,19950321,000000,51.9682,52.1317,50.8092,51.1411,515156.13893238,0
+C.US,D,19950322,000000,51.1411,52.1317,51.1411,51.9682,526975.44236383,0
+C.US,D,19950323,000000,51.8028,51.8028,51.3055,51.471,420462.7810342,0
+C.US,D,19950324,000000,51.471,52.6309,51.471,52.4655,519797.02877586,0
+C.US,D,19950327,000000,52.4655,52.7954,51.9682,52.7954,388779.48838713,0
+C.US,D,19950328,000000,52.6309,52.6309,51.9682,52.2971,292274.92694668,0
+C.US,D,19950329,000000,52.6309,53.2917,51.8028,51.9682,581791.67591023,0
+C.US,D,19950330,000000,52.6309,52.6309,51.9682,51.9682,375218.4466367,0
+C.US,D,19950331,000000,51.8028,52.1317,51.471,51.9682,418508.56085577,0
+C.US,D,19950403,000000,51.8028,52.1317,50.9776,51.3055,542852.33207271,0
+C.US,D,19950404,000000,51.471,52.4655,51.471,52.4655,240429.35324287,0
+C.US,D,19950405,000000,52.1317,52.4655,51.8028,51.9682,300176.59609468,0
+C.US,D,19950406,000000,51.9682,52.9618,51.9682,52.7954,342953.89351837,0
+C.US,D,19950407,000000,53.1253,53.4591,52.4655,53.1253,336643.79522138,0
+C.US,D,19950410,000000,52.9618,53.4591,52.9618,53.4591,473828.41727094,0
+C.US,D,19950411,000000,53.6245,53.9534,52.7954,53.2917,323741.65154471,0
+C.US,D,19950412,000000,52.9618,53.1253,52.2971,53.1253,247467.81483688,0
+C.US,D,19950413,000000,52.9618,53.4591,52.7954,52.9618,382904.56928304,0
+C.US,D,19950417,000000,53.4591,54.4498,53.2917,53.7861,1035902.1852439,0
+C.US,D,19950418,000000,53.4591,53.9534,53.2917,53.9534,365723.16354289,0
+C.US,D,19950419,000000,53.9534,53.9534,53.2917,53.4591,474194.13124056,0
+C.US,D,19950420,000000,53.2917,53.4591,52.1317,52.2971,556410.30918094,0
+C.US,D,19950421,000000,52.6309,53.2917,52.2971,52.9618,501743.22155511,0
+C.US,D,19950424,000000,52.7954,55.1154,52.7954,55.1154,699100.05017535,0
+C.US,D,19950425,000000,54.946,54.946,54.1199,54.6171,317940.28385349,0
+C.US,D,19950426,000000,54.4498,55.2769,54.1199,55.1154,415896.46415099,0
+C.US,D,19950427,000000,55.1154,55.8554,55.1154,55.8554,702293.40735139,0
+C.US,D,19950428,000000,55.69,56.0249,55.5275,55.69,420535.31089968,0
+C.US,D,19950501,000000,55.69,55.69,55.2769,55.5275,406471.66782787,0
+C.US,D,19950502,000000,55.1154,55.69,54.4498,55.1154,421915.42143865,0
+C.US,D,19950503,000000,55.5275,56.5181,55.2769,56.3537,575990.30821902,0
+C.US,D,19950504,000000,56.6846,58.1735,56.5181,56.6846,666478.97701403,0
+C.US,D,19950505,000000,57.1819,58.0091,56.85,57.3464,476218.83818966,0
+C.US,D,19950508,000000,56.85,57.5117,56.1883,57.3464,462519.88754007,0
+C.US,D,19950509,000000,57.5117,58.5034,57.5117,58.34,600428.78669704,0
+C.US,D,19950510,000000,58.5034,59.1661,58.34,59.1661,527264.54027836,0
+C.US,D,19950511,000000,58.8333,59.0036,57.8426,57.8426,456718.51984887,0
+C.US,D,19950512,000000,57.8426,58.8333,56.5181,56.85,611158.09905146,0
+C.US,D,19950515,000000,57.3464,59.0036,56.85,59.0036,417054.89890392,0
+C.US,D,19950516,000000,58.5034,58.6708,58.34,58.5034,359995.34726457,0
+C.US,D,19950517,000000,57.8426,57.8426,57.1819,57.5117,354047.89829499,0
+C.US,D,19950518,000000,57.3464,57.3464,55.69,56.0249,464981.81677687,0
+C.US,D,19950519,000000,55.8554,56.6846,55.5275,56.6846,648641.73784232,0
+C.US,D,19950522,000000,56.85,57.5117,56.3537,56.3537,598102.72326459,0
+C.US,D,19950523,000000,56.1883,57.0155,55.8554,57.0155,586505.09561919,0
+C.US,D,19950524,000000,57.3464,58.0091,56.85,56.85,827008.00027495,0
+C.US,D,19950525,000000,56.6846,56.6846,55.69,55.8554,543578.65227494,0
+C.US,D,19950526,000000,55.8554,56.6846,55.5275,56.3537,582950.11066315,0
+C.US,D,19950530,000000,56.0249,56.1883,55.0283,56.0249,466285.31126076,0
+C.US,D,19950531,000000,56.3537,56.85,55.8554,56.6846,400237.16403858,0
+C.US,D,19950601,000000,57.1819,58.5034,57.0155,58.5034,562798.04508041,0
+C.US,D,19950602,000000,58.5034,59.9962,58.0091,59.8298,803951.67543071,0
+C.US,D,19950605,000000,59.6615,60.4886,59.4989,59.6615,588607.44017079,0
+C.US,D,19950606,000000,59.4989,59.4989,58.5034,59.1661,333167.46941523,0
+C.US,D,19950607,000000,58.5034,58.5034,56.6846,57.3464,701500.68656809,0
+C.US,D,19950608,000000,57.3464,57.5117,56.3537,56.5181,327509.11836019,0
+C.US,D,19950609,000000,56.6846,56.6846,54.946,55.8554,536618.84983081,0
+C.US,D,19950612,000000,56.1883,56.6846,55.69,56.3537,418212.31210943,0
+C.US,D,19950613,000000,56.5181,57.3464,56.1883,57.3464,482529.95803404,0
+C.US,D,19950614,000000,57.3464,57.3464,56.5181,56.5181,241951.45887061,0
+C.US,D,19950615,000000,56.85,56.85,56.1883,56.5181,296191.53968274,0
+C.US,D,19950616,000000,56.5181,56.85,56.3537,56.5181,538428.01027827,0
+C.US,D,19950619,000000,56.5181,58.1735,56.5181,58.0091,228466.01162785,0
+C.US,D,19950620,000000,57.8426,58.0091,57.0155,57.0155,213967.18936315,0
+C.US,D,19950621,000000,57.8426,58.6708,57.8426,58.1735,572797.97259039,0
+C.US,D,19950622,000000,58.6708,59.9962,58.5034,59.9962,501305.99926741,0
+C.US,D,19950623,000000,59.8298,59.9962,59.3345,59.8298,385515.64444042,0
+C.US,D,19950626,000000,59.8298,59.8298,58.0091,58.0091,314821.49963775,0
+C.US,D,19950627,000000,57.6772,58.1735,57.0155,57.1819,376597.53562826,0
+C.US,D,19950628,000000,57.3464,58.1735,57.0155,57.3464,312287.04053546,0
+C.US,D,19950629,000000,58.0091,58.6708,57.3464,58.6708,558738.41570819,0
+C.US,D,19950630,000000,58.6708,59.4989,58.6708,58.8333,444971.7462829,0
+C.US,D,19950703,000000,59.1661,59.6615,59.1661,59.6615,225856.97956529,0
+C.US,D,19950705,000000,59.4989,60.1597,59.3345,59.9962,382761.55264688,0
+C.US,D,19950706,000000,59.9962,60.3271,59.4989,60.3271,416116.09684225,0
+C.US,D,19950707,000000,60.4886,62.559,60.4886,62.0617,764146.05939699,0
+C.US,D,19950710,000000,61.8993,62.3955,61.8993,62.2292,371232.36867736,0
+C.US,D,19950711,000000,61.8993,62.3955,61.7348,61.7348,487167.78323532,0
+C.US,D,19950712,000000,61.5674,62.3955,61.5674,62.2292,467449.87529808,0
+C.US,D,19950713,000000,62.2292,62.3955,61.5674,61.5674,363980.40367651,0
+C.US,D,19950714,000000,61.3999,61.5674,60.9057,61.0711,260007.30918615,0
+C.US,D,19950717,000000,62.559,63.5507,62.2292,63.3881,673949.55315872,0
+C.US,D,19950718,000000,63.2198,63.2198,62.3955,63.2198,497540.57554673,0
+C.US,D,19950719,000000,62.559,62.559,60.1597,60.9057,448887.33747155,0
+C.US,D,19950720,000000,60.9057,61.3999,59.9962,60.1597,365433.04408095,0
+C.US,D,19950721,000000,60.1597,60.9057,59.9962,60.1597,258705.85779708,0
+C.US,D,19950724,000000,60.3271,61.3999,60.3271,60.9057,328814.65593887,0
+C.US,D,19950725,000000,61.0711,61.2346,59.8298,61.2346,847959.9374728,0
+C.US,D,19950726,000000,61.2346,62.3955,61.2346,62.3955,458821.88594785,0
+C.US,D,19950727,000000,62.559,63.0563,62.0617,62.559,295464.19793311,0
+C.US,D,19950728,000000,62.7274,63.2198,62.559,63.2198,338605.16623162,0
+C.US,D,19950731,000000,62.8899,63.8854,62.8899,63.719,467156.69119395,0
+C.US,D,19950801,000000,63.719,63.719,63.0563,63.2198,370577.55679321,0
+C.US,D,19950802,000000,63.8854,64.3798,63.719,63.8854,309097.76954903,0
+C.US,D,19950803,000000,63.2198,63.5507,62.559,63.2198,347015.56598539,0
+C.US,D,19950804,000000,63.2198,63.5507,63.0563,63.3881,984927.9914733,0
+C.US,D,19950807,000000,63.8854,64.7106,63.5507,64.5433,272841.00918697,0
+C.US,D,19950808,000000,64.8761,64.8761,64.0519,64.7106,375002.90013505,0
+C.US,D,19950809,000000,64.5433,64.5433,64.0519,64.2163,172636.40305951,0
+C.US,D,19950810,000000,64.3798,64.5433,63.2198,63.3881,386097.92645908,0
+C.US,D,19950811,000000,63.3881,63.3881,62.559,63.2198,418285.86352232,0
+C.US,D,19950814,000000,63.2198,63.8854,63.0563,63.5507,565258.95276981,0
+C.US,D,19950815,000000,63.719,63.8854,62.8899,63.5507,609125.21972314,0
+C.US,D,19950816,000000,63.2198,63.3881,62.7274,63.2198,305616.33600587,0
+C.US,D,19950817,000000,63.3881,63.3881,62.2292,62.2292,206136.00698583,0
+C.US,D,19950818,000000,62.559,63.3881,62.3955,63.3881,328456.09280107,0
+C.US,D,19950821,000000,63.3881,64.2163,63.2198,63.2198,409660.9388143,0
+C.US,D,19950822,000000,63.719,64.2163,63.5507,64.2163,348315.99582707,0
+C.US,D,19950823,000000,64.3798,64.3798,63.719,64.3798,194315.68200698,0
+C.US,D,19950824,000000,64.2163,65.3734,64.2163,65.205,464769.33491743,0
+C.US,D,19950825,000000,65.205,66.4492,65.205,66.4492,396028.38874578,0
+C.US,D,19950828,000000,66.4492,66.4492,65.0445,65.0445,356438.31921372,0
+C.US,D,19950829,000000,65.0445,65.0445,64.5433,64.7106,330047.66365208,0
+C.US,D,19950830,000000,64.7106,64.7106,64.2163,64.5433,397262.41800639,0
+C.US,D,19950831,000000,64.5433,65.0445,63.8854,64.5433,436051.59437594,0
+C.US,D,19950901,000000,64.3798,65.205,64.2163,64.8761,481294.90722603,0
+C.US,D,19950905,000000,65.0445,66.9484,64.8761,66.6166,673147.63844882,0
+C.US,D,19950906,000000,66.4492,66.9484,66.1203,66.1203,354628.13721886,0
+C.US,D,19950907,000000,66.1203,66.4492,65.3734,65.7062,294662.2832232,0
+C.US,D,19950908,000000,65.8726,67.4447,65.8726,67.2763,360718.60282459,0
+C.US,D,19950911,000000,67.9371,67.9371,67.111,67.2763,362242.75154713,0
+C.US,D,19950912,000000,67.2763,67.9371,67.111,67.9371,432861.30184211,0
+C.US,D,19950913,000000,68.1046,68.2719,67.7727,68.2719,390958.44899381,0
+C.US,D,19950914,000000,68.1046,70.2552,68.1046,70.2552,703094.3005139,0
+C.US,D,19950915,000000,71.6629,71.6629,70.587,70.9169,705993.4520384,0
+C.US,D,19950918,000000,70.587,70.7525,69.7589,70.4216,532341.63086215,0
+C.US,D,19950919,000000,70.587,71.0843,70.2552,70.4216,541114.67994333,0
+C.US,D,19950920,000000,70.587,70.587,69.9253,69.9253,432062.4517744,0
+C.US,D,19950921,000000,69.9253,70.4216,67.9371,68.5979,605430.28277313,0
+C.US,D,19950922,000000,67.9371,68.1046,66.7811,67.6072,615650.86452177,0
+C.US,D,19950925,000000,67.9371,68.1046,67.6072,67.6072,513420.5298978,0
+C.US,D,19950926,000000,68.9317,69.0962,68.2719,68.2719,898718.58474177,0
+C.US,D,19950927,000000,67.9371,68.7643,67.4447,68.7643,427928.24944189,0
+C.US,D,19950928,000000,69.0962,70.7525,68.5979,70.7525,541549.85913622,0
+C.US,D,19950929,000000,70.9169,71.8283,70.4216,71.4994,422640.72009347,0
+C.US,D,19951002,000000,71.4994,71.8283,70.0898,70.7525,542565.27725298,0
+C.US,D,19951003,000000,70.587,71.331,70.0898,70.4216,550177.84848644,0
+C.US,D,19951004,000000,70.2552,70.4216,68.9317,69.429,735428.3188555,0
+C.US,D,19951005,000000,69.5924,69.5924,69.2616,69.2616,339837.15239742,0
+C.US,D,19951006,000000,69.0962,71.0843,69.0962,71.0843,225061.19413977,0
+C.US,D,19951009,000000,70.7525,70.9169,69.5924,69.9253,432498.6525147,0
+C.US,D,19951010,000000,69.2616,69.2616,68.2719,68.5979,523059.85117518,0
+C.US,D,19951011,000000,68.7643,69.7589,68.7643,69.429,387907.08690653,0
+C.US,D,19951012,000000,70.0898,72.1581,70.0898,72.1581,477670.45704672,0
+C.US,D,19951013,000000,72.491,73.4846,72.491,72.9882,514428.79718275,0
+C.US,D,19951016,000000,72.9882,73.98,71.1655,71.4994,398348.32289382,0
+C.US,D,19951017,000000,71.6629,72.8229,71.6629,72.1581,562576.36929436,0
+C.US,D,19951018,000000,72.3246,72.8229,71.331,71.4994,295168.97073418,0
+C.US,D,19951019,000000,71.4994,71.4994,70.2552,70.2552,724485.50309425,0
+C.US,D,19951020,000000,69.2616,69.5924,67.9371,67.9371,1004138.1903522,0
+C.US,D,19951023,000000,67.6072,67.7727,66.6166,66.6166,865511.14337217,0
+C.US,D,19951024,000000,67.6072,68.4383,66.4492,66.6166,887258.86599553,0
+C.US,D,19951025,000000,66.9484,67.6072,66.9484,67.111,1112608.1365024,0
+C.US,D,19951026,000000,67.2763,67.6072,66.1203,66.6166,598028.1503043,0
+C.US,D,19951027,000000,66.2818,67.2763,65.7062,67.2763,692868.61102826,0
+C.US,D,19951030,000000,67.6072,68.1046,67.111,67.4447,556772.95850835,0
+C.US,D,19951031,000000,67.7727,68.7643,67.7727,67.9371,577221.27283743,0
+C.US,D,19951101,000000,67.9371,69.7589,67.7727,69.7589,441565.90724741,0
+C.US,D,19951102,000000,69.5924,71.8283,69.5924,70.7525,619785.06685428,0
+C.US,D,19951103,000000,70.587,72.491,70.587,71.9957,624714.03306488,0
+C.US,D,19951106,000000,71.8283,73.6481,71.6629,73.4846,508702.00245183,0
+C.US,D,19951107,000000,73.6481,73.6481,71.6629,71.6629,472380.88460349,0
+C.US,D,19951108,000000,72.3246,74.6426,71.9957,74.6426,498624.43733936,0
+C.US,D,19951109,000000,74.4752,77.2054,74.4752,76.8746,675104.92326944,0
+C.US,D,19951110,000000,75.9661,76.2979,74.4752,74.4752,778064.64273783,0
+C.US,D,19951113,000000,74.1434,74.6426,72.3246,72.6545,547349.18373263,0
+C.US,D,19951114,000000,71.8283,72.3246,70.587,70.587,655093.83122807,0
+C.US,D,19951115,000000,70.4216,71.8283,69.7589,71.4994,558297.10723089,0
+C.US,D,19951116,000000,72.3246,73.3172,71.6629,73.1527,620000.61335591,0
+C.US,D,19951117,000000,73.8155,74.3089,73.6481,73.98,565694.1319627,0
+C.US,D,19951120,000000,73.6481,73.8155,72.491,72.6545,366010.21836261,0
+C.US,D,19951121,000000,72.491,72.491,71.0843,71.6629,517767.21408975,0
+C.US,D,19951122,000000,71.6629,72.1581,71.4994,71.6629,372537.90625604,0
+C.US,D,19951124,000000,71.6629,73.3172,71.331,73.3172,147187.61420174,0
+C.US,D,19951127,000000,73.6481,73.6481,71.9957,72.1581,309309.22986108,0
+C.US,D,19951128,000000,73.3172,74.3089,72.491,74.1434,607893.23355734,0
+C.US,D,19951129,000000,76.712,79.361,76.2979,79.1936,1823609.2139013,0
+C.US,D,19951130,000000,79.1936,81.0094,79.0262,80.0217,1241528.4400766,0
+C.US,D,19951201,000000,79.361,80.3497,79.361,79.8563,998049.76784123,0
+C.US,D,19951204,000000,80.0217,81.1788,79.5225,81.0094,958894.87750206,0
+C.US,D,19951205,000000,80.6835,84.7312,80.6835,83.9139,1081076.0328708,0
+C.US,D,19951206,000000,84.0744,84.0744,83.0896,83.4058,820773.49648565,0
+C.US,D,19951207,000000,83.255,83.255,82.422,82.5875,543728.8197429,0
+C.US,D,19951208,000000,82.5875,82.752,81.3452,82.0882,625804.02414193,0
+C.US,D,19951211,000000,81.9227,82.0882,81.3452,81.6741,526688.3875441,0
+C.US,D,19951212,000000,81.3452,81.5096,81.1788,81.5096,329245.74894217,0
+C.US,D,19951213,000000,81.1788,83.4058,81.1788,82.2516,566346.90075205,0
+C.US,D,19951214,000000,82.2516,82.9213,82.0882,82.5875,498915.57834869,0
+C.US,D,19951215,000000,82.752,83.0896,81.3452,81.3452,946495.33514676,0
+C.US,D,19951218,000000,80.0217,80.5171,78.3664,78.5309,904088.85942969,0
+C.US,D,19951219,000000,77.3738,80.0217,77.3738,79.1936,799166.74740366,0
+C.US,D,19951220,000000,79.361,79.8563,77.7027,77.7027,574685.79218774,0
+C.US,D,19951221,000000,77.8672,78.6963,76.2979,77.0381,598757.53514874,0
+C.US,D,19951222,000000,78.0345,79.8563,78.0345,79.0262,307569.53463689,0
+C.US,D,19951226,000000,79.361,81.9227,79.1936,81.1788,272258.7271683,0
+C.US,D,19951227,000000,81.5096,84.3994,81.5096,84.3994,638929.88669946,0
+C.US,D,19951228,000000,84.0744,85.7248,84.0744,85.3872,489199.64101623,0
+C.US,D,19951229,000000,85.5545,85.8962,83.255,84.2398,532849.33992052,0
+C.US,D,19960102,000000,83.7406,83.7406,81.5096,83.0896,476654.01738255,0
+C.US,D,19960103,000000,82.5875,83.255,81.5096,82.422,587954.67138144,0
+C.US,D,19960104,000000,82.5875,83.255,81.9227,82.9213,400742.83000215,0
+C.US,D,19960105,000000,82.0882,82.752,79.8563,81.5096,443306.624019,0
+C.US,D,19960108,000000,81.1788,81.5096,80.5171,81.0094,97735.526058848,0
+C.US,D,19960109,000000,80.847,81.1788,79.1936,80.6003,478685.87516346,0
+C.US,D,19960110,000000,78.3664,79.0262,77.0381,77.3738,1021252.1739638,0
+C.US,D,19960111,000000,77.7027,78.5309,76.712,77.3738,727239.59488778,0
+C.US,D,19960112,000000,78.0345,79.6909,77.7027,79.361,772631.03211105,0
+C.US,D,19960115,000000,79.6909,80.1871,78.8598,78.8598,437793.33269493,0
+C.US,D,19960116,000000,81.3452,81.3452,79.361,80.6835,847306.14713605,0
+C.US,D,19960117,000000,80.5171,83.5732,80.0217,83.5732,938379.14104452,0
+C.US,D,19960118,000000,83.255,83.255,81.0094,81.5096,770885.20760246,0
+C.US,D,19960119,000000,80.5171,82.5875,80.5171,82.5875,725061.65582851,0
+C.US,D,19960122,000000,83.4058,83.9139,81.9227,82.2516,487389.45902137,0
+C.US,D,19960123,000000,82.2516,83.4058,81.9227,83.0896,398782.48053931,0
+C.US,D,19960124,000000,83.0896,84.0744,82.2516,83.4058,723467.02033529,0
+C.US,D,19960125,000000,83.4058,83.5732,81.9227,82.0882,572584.46918355,0
+C.US,D,19960126,000000,79.8563,81.6741,79.8563,81.6741,617464.11115884,0
+C.US,D,19960129,000000,81.9227,84.0744,81.6741,83.7406,428224.49818823,0
+C.US,D,19960130,000000,83.9139,86.8936,83.5732,86.5589,583169.74335439,0
+C.US,D,19960131,000000,85.3872,88.8006,85.3872,88.4658,636170.68716892,0
+C.US,D,19960201,000000,87.7923,88.131,86.8936,87.2931,323527.12659046,0
+C.US,D,19960202,000000,86.0685,86.7233,85.2256,85.5545,1208608.0535267,0
+C.US,D,19960205,000000,85.3872,85.5545,83.5732,85.5545,665464.58044467,0
+C.US,D,19960206,000000,85.3872,86.2408,85.3872,86.0685,572652.91285943,0
+C.US,D,19960207,000000,86.3944,87.1256,86.3944,86.5589,396538.14089896,0
+C.US,D,19960208,000000,87.1256,87.9695,86.0685,87.9695,683230.31129829,0
+C.US,D,19960209,000000,87.1256,88.2876,86.7233,87.7923,530165.73489767,0
+C.US,D,19960212,000000,87.6356,89.8118,87.6356,88.9699,450550.41664064,0
+C.US,D,19960213,000000,88.9699,90.6057,88.2876,89.8118,415966.95092168,0
+C.US,D,19960214,000000,90.1348,91.2948,89.9743,90.775,486227.95962625,0
+C.US,D,19960215,000000,90.4608,91.1196,90.1348,90.9463,435617.43673045,0
+C.US,D,19960216,000000,90.775,90.775,89.8118,90.4608,611667.85120464,0
+C.US,D,19960220,000000,89.8118,89.8118,87.6356,88.6234,487314.88606109,0
+C.US,D,19960221,000000,88.6234,89.8118,87.7923,89.1383,619785.06685428,0
+C.US,D,19960222,000000,90.1348,93.0256,89.8118,92.6967,781688.07136976,0
+C.US,D,19960223,000000,94.8405,94.8405,93.6677,94.026,1679173.6483983,0
+C.US,D,19960226,000000,93.6677,94.026,92.2738,93.3329,662996.52192346,0
+C.US,D,19960227,000000,93.1763,93.1763,91.2948,92.8581,591792.62496761,0
+C.US,D,19960228,000000,93.1763,94.026,92.6967,93.0256,606521.29539758,0
+C.US,D,19960229,000000,92.1171,92.2738,89.3087,89.9743,1172354.3578069,0
+C.US,D,19960301,000000,90.6057,92.5322,89.4711,91.7941,621451.21066557,0
+C.US,D,19960304,000000,92.5322,93.5013,91.9341,92.2738,1262050.3058185,0
+C.US,D,19960305,000000,91.7941,91.9341,90.1348,90.9463,1088610.9665017,0
+C.US,D,19960306,000000,90.9463,92.2738,90.4608,90.9463,333530.11874265,0
+C.US,D,19960307,000000,90.775,90.775,89.8118,90.4608,304236.2254669,0
+C.US,D,19960308,000000,87.1256,87.7923,82.2516,85.0681,1462018.2095961,0
+C.US,D,19960311,000000,84.3994,85.3872,83.9139,84.2398,965564.56048426,0
+C.US,D,19960312,000000,83.4058,83.7406,81.3452,82.422,1195699.7805656,0
+C.US,D,19960313,000000,83.255,86.0685,83.0896,84.3994,1087961.2623546,0
+C.US,D,19960314,000000,84.7312,86.5589,84.2398,84.2398,793148.81166341,0
+C.US,D,19960315,000000,83.0896,84.5609,82.9213,83.7406,885447.66245326,0
+C.US,D,19960318,000000,84.3994,86.2408,84.3994,86.0685,478615.38839279,0
+C.US,D,19960319,000000,86.5589,87.2931,86.2408,86.2408,495144.0253436,0
+C.US,D,19960320,000000,86.0685,86.7233,84.5609,85.8962,411254.55276011,0
+C.US,D,19960321,000000,86.7233,88.4658,86.0685,86.5589,576861.68815222,0
+C.US,D,19960322,000000,86.5589,87.7923,85.8962,87.2931,500727.80343836,0
+C.US,D,19960325,000000,87.2931,88.131,86.7233,86.7233,481659.59964825,0
+C.US,D,19960326,000000,86.5589,88.4658,86.3944,88.131,472672.02561282,0
+C.US,D,19960327,000000,87.7923,88.8006,86.0685,87.7923,665029.40125178,0
+C.US,D,19960328,000000,86.0685,87.1256,86.0685,87.1256,358040.10553874,0
+C.US,D,19960329,000000,87.2931,89.4711,86.8936,88.8006,666552.52842691,0
+C.US,D,19960401,000000,89.1383,90.1348,88.9699,89.1383,554673.67859896,0
+C.US,D,19960402,000000,89.4711,89.8118,88.131,88.8006,393345.80527033,0
+C.US,D,19960403,000000,88.4658,89.1383,87.6356,88.9699,493623.96281067,0
+C.US,D,19960404,000000,89.1383,89.6512,87.9695,88.6234,324461.84246252,0
+C.US,D,19960408,000000,85.7248,85.8962,83.9139,84.0744,872253.35621985,0
+C.US,D,19960409,000000,85.2256,85.2256,82.752,83.0896,483983.6199859,0
+C.US,D,19960410,000000,82.752,82.752,78.5309,80.0217,923515.6263576,0
+C.US,D,19960411,000000,80.6835,80.847,77.8672,79.5225,1838179.5444841,0
+C.US,D,19960412,000000,79.5225,83.0896,79.361,81.9227,860435.0743358,0
+C.US,D,19960415,000000,83.0896,84.8996,82.9213,83.9139,750944.60233176,0
+C.US,D,19960416,000000,85.3872,85.3872,80.847,83.4058,707372.54102997,0
+C.US,D,19960417,000000,83.255,83.5732,81.1788,81.1788,502249.90906609,0
+C.US,D,19960418,000000,81.1788,82.422,80.1871,81.5096,828749.73859392,0
+C.US,D,19960419,000000,81.5096,82.5875,81.3452,82.2516,644000.84799884,0
+C.US,D,19960422,000000,83.5732,83.9139,82.752,82.752,482600.44480473,0
+C.US,D,19960423,000000,83.4058,84.5609,82.752,84.2398,478832.97798923,0
+C.US,D,19960424,000000,84.7312,84.7312,81.3452,82.9213,439966.1640172,0
+C.US,D,19960425,000000,82.422,83.7406,80.6835,83.4058,475281.05767539,0
+C.US,D,19960426,000000,83.4058,84.3994,83.255,83.5732,384284.67982201,0
+C.US,D,19960429,000000,83.255,83.255,82.422,82.9213,306124.04506425,0
+C.US,D,19960430,000000,82.9213,83.7406,81.6741,82.752,586285.46292794,0
+C.US,D,19960501,000000,82.0882,82.9213,81.9227,82.2516,433441.54076597,0
+C.US,D,19960502,000000,80.3497,81.1788,77.8672,79.5225,1138205.0497334,0
+C.US,D,19960503,000000,78.3664,78.6963,77.3738,77.8672,1255667.6776561,0
+C.US,D,19960506,000000,78.0345,78.5309,76.2979,76.8746,819827.54359217,0
+C.US,D,19960507,000000,77.2054,77.3738,76.1306,76.712,943888.34617898,0
+C.US,D,19960508,000000,75.9661,79.5225,75.9661,79.361,1348183.096495,0
+C.US,D,19960509,000000,79.6909,79.8563,78.5309,79.0262,961221.96248192,0
+C.US,D,19960510,000000,80.0217,80.6835,79.0262,79.6909,1228980.7733481,0
+C.US,D,19960513,000000,80.0217,80.847,79.5225,80.6835,923227.54999047,0
+C.US,D,19960514,000000,81.6741,81.9227,80.847,81.6741,746890.08069655,0
+C.US,D,19960515,000000,82.0882,83.0896,81.9227,82.0882,734633.5549774,0
+C.US,D,19960516,000000,81.5096,82.9213,81.3452,81.9227,445695.00184292,0
+C.US,D,19960517,000000,82.5875,83.5732,82.422,83.0896,492824.09119556,0
+C.US,D,19960520,000000,83.9139,84.0744,82.752,83.4058,331280.67136528,0
+C.US,D,19960521,000000,83.7406,84.8996,83.255,84.0744,632835.33490412,0
+C.US,D,19960522,000000,84.0744,85.0681,82.9213,84.7312,401902.28630247,0
+C.US,D,19960523,000000,84.8996,85.2256,82.9213,83.7406,489199.64101623,0
+C.US,D,19960524,000000,84.0744,84.3994,83.255,83.9139,299018.16134176,0
+C.US,D,19960528,000000,83.255,83.7406,81.1788,82.2516,369782.79291511,0
+C.US,D,19960529,000000,81.6741,83.0084,81.1788,82.5014,331933.44015462,0
+C.US,D,19960530,000000,83.9892,84.4758,83.0084,83.9892,761321.48083278,0
+C.US,D,19960531,000000,84.7312,84.7312,82.5014,83.7406,524023.17037447,0
+C.US,D,19960603,000000,83.492,83.9892,82.5014,83.9892,300803.826199,0
+C.US,D,19960604,000000,84.9838,85.4752,84.2398,85.4752,576572.59023769,0
+C.US,D,19960605,000000,85.7248,87.5573,84.9838,87.2931,448816.85070087,0
+C.US,D,19960606,000000,87.5573,88.8006,85.9833,86.7233,573328.15569159,0
+C.US,D,19960607,000000,82.752,84.9838,82.752,83.9892,617656.16207025,0
+C.US,D,19960610,000000,84.9838,86.2408,84.2398,85.4752,312934.7015878,0
+C.US,D,19960611,000000,86.4816,88.5441,85.7248,85.9833,620026.15204095,0
+C.US,D,19960612,000000,86.4816,88.8006,85.7248,86.7233,473422.86295268,0
+C.US,D,19960613,000000,87.5573,88.5441,86.2408,88.0488,367902.12414956,0
+C.US,D,19960614,000000,88.2876,88.2876,86.7233,86.973,228734.67859436,0
+C.US,D,19960617,000000,87.5573,88.0488,85.9833,86.973,222108.92215041,0
+C.US,D,19960618,000000,86.4816,88.5441,86.2408,88.2876,500487.73979909,0
+C.US,D,19960619,000000,88.8006,88.8006,86.973,87.5573,429914.13758975,0
+C.US,D,19960620,000000,87.7923,88.0488,85.7248,86.973,445863.55716411,0
+C.US,D,19960621,000000,87.2931,88.0488,86.7233,88.0488,554145.53859256,0
+C.US,D,19960624,000000,88.0488,89.3087,88.0488,88.5441,349480.5598644,0
+C.US,D,19960625,000000,89.0492,92.2738,88.8006,90.775,758370.23039082,0
+C.US,D,19960626,000000,90.5421,90.775,88.2876,89.5621,349143.44922201,0
+C.US,D,19960627,000000,88.8006,91.0305,87.5573,90.2895,510298.68103985,0
+C.US,D,19960628,000000,91.0305,92.0242,90.5421,92.0242,348803.27393743,0
+C.US,D,19960701,000000,93.0911,94.3383,92.6232,92.8581,332227.64580616,0
+C.US,D,19960702,000000,93.3329,95.3583,93.0911,94.3383,490432.64872943,0
+C.US,D,19960703,000000,94.3383,94.3383,92.2738,92.6232,354264.46634404,0
+C.US,D,19960705,000000,88.8006,90.5421,88.8006,89.8118,256666.84918435,0
+C.US,D,19960708,000000,88.8006,88.8006,86.973,87.7923,418610.71559589,0
+C.US,D,19960709,000000,88.0488,89.5621,87.2931,87.5573,318160.93809214,0
+C.US,D,19960710,000000,87.7923,88.5441,84.9838,86.4816,436199.71874911,0
+C.US,D,19960711,000000,86.4816,86.7233,81.4275,83.255,892211.32779637,0
+C.US,D,19960712,000000,82.752,84.7312,82.5014,83.7406,644971.31802995,0
+C.US,D,19960715,000000,83.9892,84.2398,81.4275,81.4275,372681.94443961,0
+C.US,D,19960716,000000,83.255,84.4758,78.199,82.2516,1639320.0196368,0
+C.US,D,19960717,000000,83.255,84.7312,82.5014,84.2398,861804.96940075,0
+C.US,D,19960718,000000,84.2398,86.2408,83.492,85.9833,445911.56989196,0
+C.US,D,19960719,000000,85.7248,85.7248,83.9892,84.7312,391919.7250983,0
+C.US,D,19960722,000000,84.2398,84.2398,81.4275,83.0084,497688.6999199,0
+C.US,D,19960723,000000,85.2256,85.4752,82.5014,83.0084,500582.74370739,0
+C.US,D,19960724,000000,80.4359,83.255,79.1936,82.007,438662.66953331,0
+C.US,D,19960725,000000,82.5014,83.255,82.2516,82.752,412999.3557213,0
+C.US,D,19960726,000000,83.0084,83.0084,82.007,82.2516,543988.29278279,0
+C.US,D,19960729,000000,81.6741,82.752,81.6741,82.752,240721.5157996,0
+C.US,D,19960730,000000,83.0084,83.492,81.1788,82.007,401108.54397177,0
+C.US,D,19960731,000000,82.007,85.2256,81.6741,85.2256,719844.61325076,0
+C.US,D,19960801,000000,84.7312,89.5621,84.2398,89.0492,940405.89108842,0
+C.US,D,19960802,000000,91.0305,91.0305,90.0457,90.5421,692290.4151992,0
+C.US,D,19960805,000000,91.0305,91.2948,89.0492,89.3087,351558.38727836,0
+C.US,D,19960806,000000,89.0492,90.2895,88.8006,90.0457,343967.26854033,0
+C.US,D,19960807,000000,90.775,92.2738,90.5421,92.2738,553127.0558336,0
+C.US,D,19960808,000000,92.2738,92.2738,91.5317,91.7941,249370.95764525,0
+C.US,D,19960809,000000,92.0242,92.2738,91.0305,91.5317,198614.35347107,0
+C.US,D,19960812,000000,91.2948,92.6232,91.0305,92.6232,234874.17847535,0
+C.US,D,19960813,000000,92.0242,92.0242,90.0457,90.775,335027.70723274,0
+C.US,D,19960814,000000,90.2895,90.775,89.5621,90.2895,314725.47418203,0
+C.US,D,19960815,000000,90.2895,91.0305,89.3087,90.0457,297370.40538368,0
+C.US,D,19960816,000000,90.5421,92.2738,90.5421,92.0242,226650.72189598,0
+C.US,D,19960819,000000,92.8581,92.8581,91.7941,92.6232,231197.62937857,0
+C.US,D,19960820,000000,92.2738,93.3329,92.2738,93.3329,372489.89352818,0
+C.US,D,19960821,000000,92.2738,92.6232,91.2948,92.2738,427687.16425522,0
+C.US,D,19960822,000000,92.6232,95.3583,92.2738,93.3329,538964.32266387,0
+C.US,D,19960823,000000,92.8581,93.3329,91.2948,92.2738,362967.02865455,0
+C.US,D,19960826,000000,92.2738,92.2738,91.0305,92.0242,315596.85411523,0
+C.US,D,19960827,000000,92.0242,93.0911,91.2948,92.6232,212782.1943778,0
+C.US,D,19960828,000000,92.8581,92.8581,91.2948,91.2948,186439.55154401,0
+C.US,D,19960829,000000,91.2948,91.2948,89.0492,89.3087,490965.89647285,0
+C.US,D,19960830,000000,89.3087,89.8118,85.9833,87.5573,649415.049225,0
+C.US,D,19960903,000000,85.7248,90.2895,84.9838,89.3087,346391.40052329,0
+C.US,D,19960904,000000,88.5441,89.0492,87.2931,87.7923,283645.91604906,0
+C.US,D,19960905,000000,86.7233,88.2876,86.4816,86.7233,232164.01322007,0
+C.US,D,19960906,000000,86.973,89.5621,86.7233,88.2876,212396.04946016,0
+C.US,D,19960909,000000,89.3087,91.0305,88.8006,90.775,285572.55444766,0
+C.US,D,19960910,000000,91.5317,91.5317,89.3087,90.2895,279874.36304397,0
+C.US,D,19960911,000000,89.5621,91.5317,89.5621,91.0305,309941.5677024,0
+C.US,D,19960912,000000,92.2738,93.0911,91.2948,91.7941,514313.36232642,0
+C.US,D,19960913,000000,93.5943,95.1096,93.0911,94.5849,650188.36060768,0
+C.US,D,19960916,000000,94.8405,96.8149,94.8405,94.8405,509622.41666028,0
+C.US,D,19960917,000000,96.8149,96.8149,93.8469,94.8405,433058.46049053,0
+C.US,D,19960918,000000,94.5849,94.5849,92.8581,93.3329,279192.9909274,0
+C.US,D,19960919,000000,93.5943,95.1096,92.2738,94.8405,297033.2947413,0
+C.US,D,19960920,000000,95.8379,96.0582,95.1096,95.8379,529202.41569837,0
+C.US,D,19960923,000000,95.3583,96.3176,94.1112,95.8379,265520.60051023,0
+C.US,D,19960924,000000,95.8379,96.0582,94.5849,95.1096,412999.3557213,0
+C.US,D,19960925,000000,95.1096,96.5731,94.5849,96.5731,420583.32362753,0
+C.US,D,19960926,000000,96.8149,99.6429,96.0582,98.3802,556173.31018386,0
+C.US,D,19960927,000000,99.1239,99.6429,97.9103,98.6542,347449.72363089,0
+C.US,D,19960930,000000,99.3888,100.612,99.1239,99.1239,460462.49107412,0
+C.US,D,19961001,000000,99.3888,100.896,99.1239,100.612,637521.17283326,0
+C.US,D,19961002,000000,101.865,104.175,101.376,102.922,483666.94029154,0
+C.US,D,19961003,000000,102.922,103.451,101.865,102.922,355809.04601461,0
+C.US,D,19961004,000000,103.95,107.406,103.676,107.151,824927.10821878,0
+C.US,D,19961007,000000,106.907,107.151,105.653,107.151,630369.31947772,0
+C.US,D,19961008,000000,106.408,106.652,104.675,104.929,654680.10453059,0
+C.US,D,19961009,000000,104.929,105.927,103.187,103.676,323913.2715081,0
+C.US,D,19961010,000000,103.187,103.676,101.376,102.364,489759.44899207,0
+C.US,D,19961011,000000,103.676,105.927,103.451,104.675,532629.70722927,0
+C.US,D,19961014,000000,104.675,107.905,104.675,106.907,455194.37112633,0
+C.US,D,19961015,000000,107.905,108.737,105.653,106.408,770403.03722911,0
+C.US,D,19961016,000000,106.907,106.907,104.675,106.408,391774.66536734,0
+C.US,D,19961017,000000,106.907,107.905,105.428,107.406,383511.36843934,0
+C.US,D,19961018,000000,107.905,107.905,106.143,106.907,434361.95497441,0
+C.US,D,19961021,000000,106.907,108.14,106.652,107.406,299694.42572133,0
+C.US,D,19961022,000000,107.66,108.483,105.927,106.907,407390.03894151,0
+C.US,D,19961023,000000,106.408,107.905,105.927,107.905,336956.38872615,0
+C.US,D,19961024,000000,107.66,109.246,107.151,107.406,400718.31286452,0
+C.US,D,19961025,000000,107.406,107.406,105.927,106.143,362821.96892358,0
+C.US,D,19961028,000000,106.143,106.652,105.164,105.164,541578.46246346,0
+C.US,D,19961029,000000,105.428,109.706,104.42,109.706,532774.76696023,0
+C.US,D,19961030,000000,111.458,111.458,108.14,108.982,584444.63451105,0
+C.US,D,19961031,000000,108.483,110.489,107.151,109.491,379691.80270639,0
+C.US,D,19961101,000000,109.491,110.715,108.982,109.491,406181.54836593,0
+C.US,D,19961104,000000,109.706,111.732,108.982,111.732,386940.70306503,0
+C.US,D,19961105,000000,111.967,116.265,111.967,116.265,604750.95375137,0
+C.US,D,19961106,000000,116.48,121.57,116.265,121.57,1113353.8661052,0
+C.US,D,19961107,000000,120.817,124.135,119.29,122.315,1165224.9784941,0
+C.US,D,19961108,000000,122.315,127.346,122.315,126.073,935332.88669425,0
+C.US,D,19961111,000000,124.135,124.625,120.817,120.817,666770.11802335,0
+C.US,D,19961112,000000,120.817,122.804,119.818,122.315,536211.25241775,0
+C.US,D,19961113,000000,120.562,121.57,120.308,120.817,472694.49965564,0
+C.US,D,19961114,000000,120.562,121.57,120.308,120.817,627180.04849129,0
+C.US,D,19961115,000000,122.54,123.059,121.346,121.835,628532.57725043,0
+C.US,D,19961118,000000,120.817,122.059,120.562,121.835,330435.85166452,0
+C.US,D,19961119,000000,121.071,122.315,120.817,122.059,305203.6308558,0
+C.US,D,19961120,000000,121.835,122.804,121.071,122.54,329224.29644674,0
+C.US,D,19961121,000000,122.315,122.315,119.29,120.308,842861.39439359,0
+C.US,D,19961122,000000,121.57,122.315,121.071,121.346,701430.19979741,0
+C.US,D,19961125,000000,122.059,126.073,122.059,125.457,537265.48933574,0
+C.US,D,19961126,000000,126.073,127.121,122.716,122.716,580048.91604384,0
+C.US,D,19961127,000000,122.373,122.716,120.406,121.404,579612.71530354,0
+C.US,D,19961129,000000,121.071,121.404,120.063,121.071,180502.31804846,0
+C.US,D,19961202,000000,121.404,121.404,119.378,119.74,321604.57438147,0
+C.US,D,19961203,000000,120.406,120.758,116.02,117.342,499784.91518708,0
+C.US,D,19961204,000000,117.009,118.331,114.679,116.48,610100.79749125,0
+C.US,D,19961205,000000,116.02,118.017,114.679,115.022,363072.24803686,0
+C.US,D,19961206,000000,110.313,116.343,110.313,114.023,674092.56979489,0
+C.US,D,19961209,000000,117.674,118.673,116.343,118.673,370686.86236514,0
+C.US,D,19961210,000000,119.074,119.74,118.017,118.673,314748.96977227,0
+C.US,D,19961211,000000,117.674,118.017,114.826,115.667,333458.61042456,0
+C.US,D,19961212,000000,117.342,117.674,112.614,112.976,456793.09280915,0
+C.US,D,19961213,000000,112.281,114.023,110.949,113.68,345821.37707343,0
+C.US,D,19961216,000000,114.679,115.667,112.976,113.279,510332.39210409,0
+C.US,D,19961217,000000,111.302,115.022,111.302,114.023,417819.01635998,0
+C.US,D,19961218,000000,115.667,117.342,115.667,116.343,336215.7668603,0
+C.US,D,19961219,000000,117.674,120.063,117.009,119.378,471469.66432165,0
+C.US,D,19961220,000000,124.459,124.459,121.747,121.747,925616.94936179,0
+C.US,D,19961223,000000,122.716,125.104,121.404,122.373,427820.98696477,0
+C.US,D,19961224,000000,123.059,124.791,123.059,124.459,171985.67736497,0
+C.US,D,19961226,000000,124.459,125.799,124.459,124.791,273417.16192122,0
+C.US,D,19961227,000000,126.073,126.426,123.704,124.135,212081.4128606,0
+C.US,D,19961230,000000,124.459,127.776,124.459,127.434,327474.38574855,0
+C.US,D,19961231,000000,127.121,127.434,121.747,122.059,370510.13466474,0
+C.US,D,19970102,000000,121.404,123.059,117.674,119.74,572402.63374614,0
+C.US,D,19970103,000000,121.071,123.059,119.074,121.404,530639.73289181,0
+C.US,D,19970106,000000,121.071,124.135,121.071,122.059,535788.33179366,0
+C.US,D,19970107,000000,121.404,121.404,119.074,121.071,606333.33067576,0
+C.US,D,19970108,000000,121.404,122.716,120.406,120.758,525744.47774543,0
+C.US,D,19970109,000000,123.361,125.799,122.373,123.361,842160.61287639,0
+C.US,D,19970110,000000,120.758,122.059,119.378,121.747,795791.55479021,0
+C.US,D,19970113,000000,123.059,127.121,122.373,126.788,574288.41024869,0
+C.US,D,19970114,000000,127.434,131.486,127.121,130.537,710088.83556966,0
+C.US,D,19970115,000000,129.098,129.823,127.121,128.443,540716.27645688,0
+C.US,D,19970116,000000,129.098,129.823,127.434,129.549,277192.80111592,0
+C.US,D,19970117,000000,129.549,137.223,129.098,136.205,920793.2025335,0
+C.US,D,19970120,000000,137.223,141.58,136.205,139.925,626493.56863771,0
+C.US,D,19970121,000000,137.889,139.543,136.891,137.889,822152.58547722,0
+C.US,D,19970122,000000,139.2,145.28,138.838,144.222,963646.09446488,0
+C.US,D,19970123,000000,144.575,148.275,140.591,140.923,796411.63406272,0
+C.US,D,19970124,000000,140.268,140.591,135.539,137.526,739310.19897992,0
+C.US,D,19970127,000000,135.901,137.223,134.893,135.901,380840.02198529,0
+C.US,D,19970128,000000,140.591,140.923,135.539,136.891,654116.21036515,0
+C.US,D,19970129,000000,137.223,138.193,133.816,137.223,603978.66391609,0
+C.US,D,19970130,000000,139.925,141.58,139.925,141.237,769397.83458637,0
+C.US,D,19970131,000000,144.575,144.908,139.925,140.923,625439.33171971,0
+C.US,D,19970203,000000,144.222,146.601,141.58,146.601,490178.28342655,0
+C.US,D,19970204,000000,145.975,147.932,145.28,146.601,341471.62823928,0
+C.US,D,19970205,000000,147.932,148.275,141.237,143.596,843792.02407605,0
+C.US,D,19970206,000000,141.931,143.91,141.58,142.901,603830.53954292,0
+C.US,D,19970207,000000,144.908,145.651,139.543,141.237,862499.62163354,0
+C.US,D,19970210,000000,141.58,142.568,139.2,139.543,846802.52426727,0
+C.US,D,19970211,000000,139.543,142.245,138.838,141.931,350203.81542442,0
+C.US,D,19970212,000000,144.575,149.959,144.222,149.264,787055.28141547,0
+C.US,D,19970213,000000,150.673,155.314,150.673,152.347,919815.58167058,0
+C.US,D,19970214,000000,152.68,152.68,148.95,149.264,581937.75718859,0
+C.US,D,19970218,000000,148.95,156.752,148.95,156.752,682645.98618483,0
+C.US,D,19970219,000000,156.047,157.065,153.649,154.315,568377.73698556,0
+C.US,D,19970220,000000,152.68,152.68,146.943,147.932,770087.37908215,0
+C.US,D,19970221,000000,147.638,148.647,145.975,147.306,394508.32621285,0
+C.US,D,19970224,000000,146.601,150.673,146.298,149.959,385155.03820781,0
+C.US,D,19970225,000000,153.972,155.314,151.378,155.314,569030.5057749,0
+C.US,D,19970226,000000,154.315,154.619,148.647,149.264,770815.74237919,0
+C.US,D,19970227,000000,148.647,148.95,142.901,143.253,691924.70122959,0
+C.US,D,19970228,000000,142.568,145.975,140.591,144.222,659010.44396412,0
+C.US,D,19970303,000000,142.568,147.932,141.931,146.943,391353.78783806,0
+C.US,D,19970304,000000,147.638,148.275,141.58,141.58,513200.89720656,0
+C.US,D,19970305,000000,141.931,146.943,141.931,146.943,690878.63669079,0
+C.US,D,19970306,000000,148.275,149.264,146.298,146.943,601444.2048138,0
+C.US,D,19970307,000000,147.306,151.016,146.943,149.264,476366.96256283,0
+C.US,D,19970310,000000,149.617,153.649,146.601,152.347,459578.85257212,0
+C.US,D,19970311,000000,151.701,153.042,149.959,151.016,274580.70441114,0
+C.US,D,19970312,000000,150.302,151.016,145.28,146.943,334475.05008872,0
+C.US,D,19970313,000000,148.95,151.378,141.237,142.245,1057178.9745153,0
+C.US,D,19970314,000000,142.901,144.575,140.591,143.253,767733.73386988,0
+C.US,D,19970317,000000,143.253,143.253,134.14,139.543,919306.8510648,0
+C.US,D,19970318,000000,141.237,142.568,139.543,141.58,652300.92063328,0
+C.US,D,19970319,000000,141.237,141.237,138.525,140.268,396321.57284991,0
+C.US,D,19970320,000000,140.923,140.923,135.901,135.901,478761.46967115,0
+C.US,D,19970321,000000,137.223,139.925,136.568,136.568,617212.81049815,0
+C.US,D,19970324,000000,137.526,143.91,136.891,143.253,465776.58065497,0
+C.US,D,19970325,000000,143.596,145.975,142.568,144.575,531183.19610922,0
+C.US,D,19970326,000000,145.975,145.975,140.268,140.591,439133.60288524,0
+C.US,D,19970327,000000,141.931,141.931,133.816,136.891,639325.22554372,0
+C.US,D,19970331,000000,135.226,135.539,125.104,129.098,1233584.8874851,0
+C.US,D,19970401,000000,128.443,136.205,128.119,134.14,1088574.1907953,0
+C.US,D,19970402,000000,133.816,133.816,126.073,127.121,827590.28229361,0
+C.US,D,19970403,000000,125.104,131.839,124.791,130.166,842271.96154312,0
+C.US,D,19970404,000000,126.788,130.166,126.788,129.098,860869.23198129,0
+C.US,D,19970407,000000,131.154,134.473,130.861,131.839,875331.27853956,0
+C.US,D,19970408,000000,131.839,133.493,130.166,132.476,554236.45631126,0
+C.US,D,19970409,000000,134.14,136.568,130.861,132.476,667417.7790757,0
+C.US,D,19970410,000000,132.476,133.816,131.154,131.839,466723.55509585,0
+C.US,D,19970411,000000,129.098,129.823,124.459,124.791,772157.03411691,0
+C.US,D,19970414,000000,126.788,130.537,126.073,130.166,561051.19902442,0
+C.US,D,19970415,000000,134.893,136.205,133.151,135.226,1191424.6046917,0
+C.US,D,19970416,000000,135.901,137.526,132.808,137.223,755991.04649351,0
+C.US,D,19970417,000000,136.568,137.526,134.893,134.893,393814.69552746,0
+C.US,D,19970418,000000,135.226,136.205,134.14,134.473,276615.62683426,0
+C.US,D,19970421,000000,134.473,135.226,128.736,130.166,464909.28691139,0
+C.US,D,19970422,000000,130.537,136.205,130.537,134.893,755042.02895783,0
+C.US,D,19970423,000000,135.226,135.539,133.816,134.473,449543.17090309,0
+C.US,D,19970424,000000,134.893,136.568,131.839,132.153,343352.29700482,0
+C.US,D,19970425,000000,132.153,133.493,130.537,131.486,362893.47724167,0
+C.US,D,19970428,000000,131.486,136.568,131.154,135.226,513672.85210589,0
+C.US,D,19970429,000000,142.245,148.647,140.591,147.932,1290251.143375,0
+C.US,D,19970430,000000,147.306,151.975,145.28,149.264,1359275.0581768,0
+C.US,D,19970501,000000,148.95,150.302,144.908,145.28,653899.6423161,0
+C.US,D,19970502,000000,144.222,148.647,144.222,146.943,788072.74262702,0
+C.US,D,19970505,000000,147.638,153.649,147.638,151.701,728982.35475416,0
+C.US,D,19970506,000000,150.673,154.315,150.302,153.042,647988.96905298,0
+C.US,D,19970507,000000,153.042,153.042,145.975,146.298,511711.48109566,0
+C.US,D,19970508,000000,145.651,151.975,144.222,150.302,735358.85363223,0
+C.US,D,19970509,000000,152.68,153.317,145.651,147.932,823277.3091659,0
+C.US,D,19970512,000000,147.932,150.302,147.638,149.617,432719.30675335,0
+C.US,D,19970513,000000,149.617,153.972,148.95,151.016,666405.42560114,0
+C.US,D,19970514,000000,153.042,153.317,151.016,151.701,532017.80033597,0
+C.US,D,19970515,000000,152.347,153.042,150.302,150.673,347409.88328224,0
+C.US,D,19970516,000000,151.016,152.347,147.638,148.647,426118.06744703,0
+C.US,D,19970519,000000,148.275,150.302,147.638,149.959,326203.5807815,0
+C.US,D,19970520,000000,149.264,155.314,146.601,154.99,631603.34873833,0
+C.US,D,19970521,000000,155.314,156.752,149.617,150.302,704946.36595221,0
+C.US,D,19970522,000000,149.617,150.302,148.647,149.264,501706.44584867,0
+C.US,D,19970523,000000,151.378,152.347,150.302,151.975,407162.23387106,0
+C.US,D,19970527,000000,148.95,151.975,148.95,150.673,372070.03754632,0
+C.US,D,19970528,000000,149.959,151.701,147.932,149.617,469551.19830227,0
+C.US,D,19970529,000000,150.302,151.016,146.601,146.943,451280.82303247,0
+C.US,D,19970530,000000,143.253,148.95,143.253,147.932,928295.44664763,0
+C.US,D,19970602,000000,149.617,149.959,146.298,147.638,653317.36029744,0
+C.US,D,19970603,000000,147.306,151.378,146.943,149.959,698706.7544259,0
+C.US,D,19970604,000000,149.617,150.302,148.275,148.647,382002.54292782,0
+C.US,D,19970605,000000,149.264,151.975,148.647,151.016,432353.59278373,0
+C.US,D,19970606,000000,150.302,156.38,149.959,155.744,569972.37247877,0
+C.US,D,19970609,000000,156.38,158.407,155.314,157.369,614887.7686131,0
+C.US,D,19970610,000000,158.064,162.45,158.064,161.452,714185.24064833,0
+C.US,D,19970611,000000,162.097,164.76,161.745,164.074,701355.62683712,0
+C.US,D,19970612,000000,166.091,170.124,165.122,169.155,664339.85675599,0
+C.US,D,19970613,000000,170.124,172.856,168.489,171.152,720245.05983202,0
+C.US,D,19970616,000000,171.564,171.867,167.844,168.157,481839.39199086,0
+C.US,D,19970617,000000,167.844,171.867,165.739,171.152,641681.9353982,0
+C.US,D,19970618,000000,169.155,174.509,168.489,173.854,571926.5926572,0
+C.US,D,19970619,000000,173.854,175.186,172.219,174.196,519258.67329545,0
+C.US,D,19970620,000000,174.196,177.916,174.196,177.603,695663.56471784,0
+C.US,D,19970623,000000,176.203,177.251,170.809,170.809,439276.61952141,0
+C.US,D,19970624,000000,173.375,174.891,170.124,173.198,535094.70110827,0
+C.US,D,19970625,000000,172.856,177.437,172.043,172.503,568670.9210897,0
+C.US,D,19970626,000000,173.032,173.541,167.51,170.124,655093.83122807,0
+C.US,D,19970627,000000,171.564,173.198,170.32,171.564,412710.25780677,0
+C.US,D,19970630,000000,171.7,171.867,168.303,169.645,604452.66191022,0
+C.US,D,19970701,000000,171.564,175.704,170.32,174.196,586180.24354562,0
+C.US,D,19970702,000000,174.196,179.894,172.503,179.894,462372.7847143,0
+C.US,D,19970703,000000,180.55,181.861,176.203,179.375,761647.35445375,0
+C.US,D,19970707,000000,180.55,185.121,180.55,181.744,595965.64610137,0
+C.US,D,19970708,000000,181.861,184.465,178.592,179.894,491010.8445585,0
+C.US,D,19970709,000000,180.236,181.225,177.251,177.603,693920.80485146,0
+C.US,D,19970710,000000,177.603,180.706,177.603,179.531,494166.40448068,0
+C.US,D,19970711,000000,180.236,180.55,177.76,178.083,475171.75210347,0
+C.US,D,19970714,000000,177.603,177.916,174.196,175.352,616376.1631766,0
+C.US,D,19970715,000000,179.531,180.893,175.704,178.249,828171.54276487,0
+C.US,D,19970716,000000,180.236,185.611,178.944,184.309,723614.12316105,0
+C.US,D,19970717,000000,183.633,184.142,181.744,182.292,448163.06036413,0
+C.US,D,19970718,000000,181.861,182.468,177.085,179.1,556560.47664891,0
+C.US,D,19970721,000000,178.768,179.208,176.203,176.937,336718.36818167,0
+C.US,D,19970722,000000,177.603,183.633,176.526,182.468,558807.88093147,0
+C.US,D,19970723,000000,184.631,185.121,181.744,183.79,408354.37968821,0
+C.US,D,19970724,000000,185.121,190.819,183.457,190.32,505479.02040116,0
+C.US,D,19970725,000000,191.014,192.335,187.089,187.51,567727.01129102,0
+C.US,D,19970728,000000,188.665,189.164,184.309,187.265,426556.31128214,0
+C.US,D,19970729,000000,187.265,193.549,185.797,191.964,411505.8534208,0
+C.US,D,19970730,000000,192.335,198.111,190.006,193.04,567941.53624526,0
+C.US,D,19970731,000000,194.048,194.725,190.476,193.549,618659.32161819,0
+C.US,D,19970801,000000,193.706,195.37,188.351,190.819,462154.17357045,0
+C.US,D,19970804,000000,189.33,189.33,185.278,187.265,788976.81207706,0
+C.US,D,19970805,000000,187.265,188.175,185.611,187.989,344002.00115196,0
+C.US,D,19970806,000000,188.175,190.32,186.776,188.351,630878.0500835,0
+C.US,D,19970807,000000,190.32,190.32,184.631,184.631,455813.42885143,0
+C.US,D,19970808,000000,184.309,184.309,176.037,177.916,937617.06668325,0
+C.US,D,19970811,000000,178.944,182.292,178.592,181.225,510224.10807956,0
+C.US,D,19970812,000000,183.457,183.966,176.937,177.251,527920.37370991,0
+C.US,D,19970813,000000,182.968,183.124,178.944,182.782,897339.4957502,0
+C.US,D,19970814,000000,184.309,185.121,181.225,183.633,596581.63918426,0
+C.US,D,19970815,000000,181.402,182.292,176.937,177.251,517949.04952715,0
+C.US,D,19970818,000000,179.375,180.55,172.347,179.531,711212.53771094,0
+C.US,D,19970819,000000,178.768,183.457,176.937,183.291,674239.67262066,0
+C.US,D,19970820,000000,182.968,185.278,181.225,185.278,398782.48053931,0
+C.US,D,19970821,000000,187.989,187.989,177.76,181.225,526288.96251025,0
+C.US,D,19970822,000000,176.203,180.236,175.704,179.707,631785.18417574,0
+C.US,D,19970825,000000,180.412,180.893,176.526,178.249,325368.97655475,0
+C.US,D,19970826,000000,176.36,178.249,173.541,174.509,388887.77241166,0
+C.US,D,19970827,000000,174.891,175.851,169.497,172.856,689173.67407826,0
+C.US,D,19970828,000000,171.564,176.526,170.809,172.219,453166.59953502,0
+C.US,D,19970829,000000,170.623,174.196,170.486,170.809,426298.88133703,0
+C.US,D,19970902,000000,175.518,180.412,173.687,179.894,519327.11697133,0
+C.US,D,19970903,000000,180.06,185.797,180.06,182.292,577476.65968771,0
+C.US,D,19970904,000000,182.292,183.966,179.531,181.558,421260.6095545,0
+C.US,D,19970905,000000,181.744,184.779,179.208,181.558,559566.89065053,0
+C.US,D,19970908,000000,182.968,183.457,181.744,181.744,258377.9410813,0
+C.US,D,19970909,000000,181.558,183.79,180.55,183.291,366883.64139061,0
+C.US,D,19970910,000000,181.861,181.861,177.603,177.916,438769.93201043,0
+C.US,D,19970911,000000,177.085,177.251,170.809,174.891,452256.40080058,0
+C.US,D,19970912,000000,175.851,178.592,174.05,178.249,432210.57614757,0
+C.US,D,19970915,000000,178.768,180.706,177.76,178.405,348208.73334995,0
+C.US,D,19970916,000000,181.402,189.673,181.225,188.822,806200.10126067,0
+C.US,D,19970917,000000,191.014,191.014,186.423,187.989,560436.22748892,0
+C.US,D,19970918,000000,189.33,197.357,186.423,190.32,974957.68883795,0
+C.US,D,19970919,000000,189.673,191.014,188.175,189.839,453704.95501543,0
+C.US,D,19970922,000000,191.631,195.517,191.181,194.548,340529.76153541,0
+C.US,D,19970923,000000,193.04,194.225,189.497,193.863,314061.46837128,0
+C.US,D,19970924,000000,191.631,195.234,186.276,186.776,2653223.1815966,0
+C.US,D,19970925,000000,188.665,189.839,184.309,184.465,1560405.4828969,0
+C.US,D,19970926,000000,185.797,186.276,184.779,186.1,912820.02506742,0
+C.US,D,19970929,000000,185.963,185.963,180.236,184.142,1133162.6917612,0
+C.US,D,19970930,000000,183.633,185.963,183.124,183.79,1015631.6201627,0
+C.US,D,19971001,000000,187.676,187.989,184.631,186.423,1288801.5676128,0
+C.US,D,19971002,000000,186.276,188.175,185.797,188.175,711974.61207221,0
+C.US,D,19971003,000000,193.207,194.048,191.631,192.904,1640780.8324204,0
+C.US,D,19971006,000000,196.359,201.087,194.372,200.255,1153143.1373806,0
+C.US,D,19971007,000000,200.255,205.13,198.258,202.399,1042929.4098166,0
+C.US,D,19971008,000000,202.399,203.642,198.944,200.607,679637.5290884,0
+C.US,D,19971009,000000,197.67,200.432,197.025,200.432,652338.71788713,0
+C.US,D,19971010,000000,198.944,200.432,197.357,200.432,420107.28253859,0
+C.US,D,19971013,000000,202.565,203.828,201.39,202.565,589587.1041285,0
+C.US,D,19971014,000000,203.329,204.318,199.746,202.888,467304.81556712,0
+C.US,D,19971015,000000,200.931,203.642,199.903,200.931,766756.11300697,0
+C.US,D,19971016,000000,202.888,202.888,198.111,198.777,742354.41023538,0
+C.US,D,19971017,000000,198.777,198.777,191.964,196.026,878599.20867587,0
+C.US,D,19971020,000000,197.357,197.856,195.234,197.504,426842.34455446,0
+C.US,D,19971021,000000,199.1,203.828,198.601,202.252,647373.99751748,0
+C.US,D,19971022,000000,203.329,205.649,202.252,205.463,1060078.1260398,0
+C.US,D,19971023,000000,204.161,204.318,199.443,201.254,1039268.1839307,0
+C.US,D,19971024,000000,203.064,203.505,193.706,196.202,1146650.1820987,0
+C.US,D,19971027,000000,194.725,196.026,174.891,174.891,1353515.5739291,0
+C.US,D,19971028,000000,174.891,190.006,174.05,187.822,2236023.2229618,0
+C.US,D,19971029,000000,189.497,191.328,187.089,189.673,1179710.5206426,0
+C.US,D,19971030,000000,186.932,188.978,185.278,186.776,1039051.6158817,0
+C.US,D,19971031,000000,191.014,191.014,185.611,188.351,1011279.8282337,0
+C.US,D,19971103,000000,190.32,192.492,189.33,191.964,604592.61390419,0
+C.US,D,19971104,000000,192.335,197.67,190.819,196.202,614961.32002598,0
+C.US,D,19971105,000000,200.432,203.828,197.025,200.607,950447.70204185,0
+C.US,D,19971106,000000,200.931,204.503,199.746,202.399,785102.08278444,0
+C.US,D,19971107,000000,199.443,200.255,196.202,199.579,713246.43858666,0
+C.US,D,19971110,000000,202.722,202.888,196.359,196.544,788905.30375898,0
+C.US,D,19971111,000000,196.544,198.111,191.631,194.225,664300.01640734,0
+C.US,D,19971112,000000,191.484,193.383,184.309,185.464,716473.50682693,0
+C.US,D,19971113,000000,187.989,187.989,178.405,187.265,1096112.1890685,0
+C.US,D,19971114,000000,187.989,191.484,186.932,190.006,829109.32327914,0
+C.US,D,19971117,000000,193.207,201.087,193.04,197.67,660314.9599954,0
+C.US,D,19971118,000000,197.357,198.111,193.383,194.225,610362.31362595,0
+C.US,D,19971119,000000,194.225,199.266,193.549,197.504,503665.7737641,0
+C.US,D,19971120,000000,200.519,207.782,199.991,205.825,964770.81815356,0
+C.US,D,19971121,000000,206.06,207.568,202.252,203.593,696690.21985602,0
+C.US,D,19971124,000000,203.593,203.593,198.258,199.746,585777.75386957,0
+C.US,D,19971125,000000,203.828,204.072,194.725,199.266,520499.85338786,0
+C.US,D,19971126,000000,201.733,203.593,197.67,198.777,575076.02329498,0
+C.US,D,19971128,000000,203.329,206.55,199.521,205.296,460269.4186153,0
+C.US,D,19971201,000000,205.825,219.697,205.551,218.13,1138690.2847489,0
+C.US,D,19971202,000000,218.13,223.171,215.653,221.419,790706.29182723,0
+C.US,D,19971203,000000,224.992,229.818,221.938,227.978,1167232.3191374,0
+C.US,D,19971204,000000,227.978,231.531,225.991,226.245,1050593.05842,0
+C.US,D,19971205,000000,222.447,227.978,221.194,225.991,1180088.493181,0
+C.US,D,19971208,000000,225.482,226.245,222.946,224.513,654952.85768671,0
+C.US,D,19971209,000000,224.992,224.992,218.884,219.697,676484.01226101,0
+C.US,D,19971210,000000,217.895,217.895,214.909,216.652,874719.37164625,0
+C.US,D,19971211,000000,212.854,213.578,206.774,211.376,862071.59327245,0
+C.US,D,19971212,000000,214.909,215.898,211.376,212.599,766172.8094409,0
+C.US,D,19971215,000000,213.578,220.186,213.578,217.347,832468.17113416,0
+C.US,D,19971216,000000,221.419,225.726,220.695,221.419,719238.83564188,0
+C.US,D,19971217,000000,225.482,225.991,221.419,225.726,683856.5198552,0
+C.US,D,19971218,000000,225.726,225.991,216.906,222.447,929848.1986974,0
+C.US,D,19971219,000000,216.143,217.141,205.825,213.901,1325682.493437,0
+C.US,D,19971222,000000,213.901,215.653,207.782,209.868,794085.57063027,0
+C.US,D,19971223,000000,209.868,213.578,209.623,211.59,517503.65486025,0
+C.US,D,19971224,000000,211.59,212.599,206.305,207.782,306435.6170216,0
+C.US,D,19971226,000000,207.039,210.602,207.039,208.028,143393.58715381,0
+C.US,D,19971229,000000,209.868,212.345,208.263,210.358,458650.26598446,0
+C.US,D,19971230,000000,210.132,216.906,210.132,216.906,470538.0130918,0
+C.US,D,19971231,000000,216.906,217.347,213.373,217.347,478883.03381189,0
+C.US,D,19980102,000000,217.895,217.895,214.41,215.898,518223.84577807,0
+C.US,D,19980105,000000,218.884,219.451,211.101,214.41,917010.412507,0
+C.US,D,19980106,000000,211.836,217.347,211.59,215.398,952031.10051365,0
+C.US,D,19980107,000000,216.143,217.63,205.551,208.263,982774.56955165,0
+C.US,D,19980108,000000,204.072,206.55,201.733,202.722,846802.52426727,0
+C.US,D,19980109,000000,201.997,203.329,188.665,192.424,1700176.6629662,0
+C.US,D,19980112,000000,182.625,195.458,182.107,190.642,1374624.8294267,0
+C.US,D,19980113,000000,197.67,200.519,196.985,200.255,975158.93367598,0
+C.US,D,19980114,000000,201.478,204.581,200.519,202.722,875898.23734719,0
+C.US,D,19980115,000000,202.487,203.828,200.255,200.774,558589.26978762,0
+C.US,D,19980116,000000,202.487,206.06,202.487,204.581,729876.20873018,0
+C.US,D,19980120,000000,206.06,207.039,199.266,204.817,923204.05440025,0
+C.US,D,19980121,000000,204.817,204.817,199.991,201.733,691732.65031816,0
+C.US,D,19980122,000000,198.777,199.746,193.96,194.979,1307237.4335615,0
+C.US,D,19980123,000000,195.939,198.258,188.665,193.706,876213.89549415,0
+C.US,D,19980126,000000,193.207,196.731,189.164,189.918,651348.8384554,0
+C.US,D,19980127,000000,189.918,200.989,189.918,199.266,837978.39781604,0
+C.US,D,19980128,000000,201.733,203.828,199.022,202.252,864181.08865586,0
+C.US,D,19980129,000000,201.733,206.55,200.519,202.252,730062.1303572,0
+C.US,D,19980130,000000,202.252,204.581,199.746,199.991,482529.95803404,0
+C.US,D,19980202,000000,204.318,210.857,204.318,210.358,1052986.543981,0
+C.US,D,19980203,000000,209.349,215.398,208.263,214.909,1136632.888283,0
+C.US,D,19980204,000000,213.373,215.398,211.59,214.665,775890.78986816,0
+C.US,D,19980205,000000,215.164,215.398,210.358,213.901,520424.25888018,0
+C.US,D,19980206,000000,213.373,215.898,212.345,213.578,573182.07441323,0
+C.US,D,19980209,000000,214.909,215.653,211.836,214.41,650285.40761079,0
+C.US,D,19980210,000000,215.398,221.684,213.901,219.451,777222.88767928,0
+C.US,D,19980211,000000,219.697,221.684,218.404,218.404,393927.06574159,0
+C.US,D,19980212,000000,218.404,223.925,214.909,221.419,591745.63378716,0
+C.US,D,19980213,000000,219.951,222.193,219.187,220.45,440788.50967513,0
+C.US,D,19980217,000000,223.671,225.726,222.193,222.946,526322.67357449,0
+C.US,D,19980218,000000,223.925,225.482,222.946,224.992,458650.26598446,0
+C.US,D,19980219,000000,224.992,224.992,220.45,222.447,608644.07089719,0
+C.US,D,19980220,000000,224.747,226.96,222.702,226.245,694222.1613348,0
+C.US,D,19980223,000000,226.245,226.734,223.925,224.513,638346.5831334,0
+C.US,D,19980224,000000,223.925,224.747,221.194,222.193,567797.4980617,0
+C.US,D,19980225,000000,224.992,227.223,224.18,225.991,522335.57406775,0
+C.US,D,19980226,000000,224.18,225.991,223.171,225.991,338364.08104494,0
+C.US,D,19980227,000000,225.482,225.482,222.447,224.513,381773.71630996,0
+C.US,D,19980302,000000,222.193,225.246,219.697,221.419,425200.71788078,0
+C.US,D,19980303,000000,219.187,225.246,218.884,224.513,515880.4160398,0
+C.US,D,19980304,000000,224.747,227.488,220.45,222.447,482141.7700216,0
+C.US,D,19980305,000000,219.951,224.513,218.13,224.513,505004.00085962,0
+C.US,D,19980306,000000,224.18,227.488,221.419,224.992,710345.24396735,0
+C.US,D,19980309,000000,224.18,229.466,223.171,223.925,587930.15424382,0
+C.US,D,19980310,000000,232.04,234.018,227.978,233.009,789568.28802233,0
+C.US,D,19980311,000000,236.338,239.333,235.34,238.07,1096583.1224204,0
+C.US,D,19980312,000000,238.07,245.118,237.336,242.123,550997.12950218,0
+C.US,D,19980313,000000,244.864,246.44,241.624,243.611,472406.42328852,0
+C.US,D,19980316,000000,242.622,245.118,240.645,243.092,654367.51102584,0
+C.US,D,19980317,000000,243.846,247.183,242.622,246.185,725816.57935796,0
+C.US,D,19980318,000000,242.123,246.185,242.123,244.609,482623.94039495,0
+C.US,D,19980319,000000,244.374,247.183,244.12,245.432,417879.28765665,0
+C.US,D,19980320,000000,246.665,253.224,245.118,250.179,926339.18337441,0
+C.US,D,19980323,000000,247.938,248.173,244.12,244.374,636727.43050256,0
+C.US,D,19980324,000000,248.907,250.404,246.665,250.179,473298.23416973,0
+C.US,D,19980325,000000,254.202,255.436,250.708,252.235,937097.09905606,0
+C.US,D,19980326,000000,252.724,254.731,251.481,254.731,661570.44175143,0
+C.US,D,19980327,000000,254.447,255.671,248.457,250.179,628628.60270614,0
+C.US,D,19980330,000000,249.162,249.935,240.146,244.12,698261.359759,0
+C.US,D,19980331,000000,245.118,246.665,240.146,242.123,833994.3629515,0
+C.US,D,19980401,000000,243.846,243.846,238.863,240.645,1104009.7720269,0
+C.US,D,19980402,000000,242.622,247.702,241.624,247.183,747926.95130873,0
+C.US,D,19980403,000000,249.68,250.982,247.183,248.907,674356.12902438,0
+C.US,D,19980406,000000,271.324,296.58,271.324,294.592,4825010.4824259,0
+C.US,D,19980407,000000,283.501,286.506,269.346,275.885,2417988.3968887,0
+C.US,D,19980408,000000,276.414,276.62,269.346,271.324,1785062.1442658,0
+C.US,D,19980409,000000,270.825,273.409,269.855,271.598,1154642.7689655,0
+C.US,D,19980413,000000,272.43,272.43,259.763,268.377,1374236.6414142,0
+C.US,D,19980414,000000,268.612,270.09,265.548,269.855,944753.59682777,0
+C.US,D,19980415,000000,270.344,270.344,260.732,261.319,888253.85316426,0
+C.US,D,19980416,000000,260.957,260.957,255.436,255.436,720157.20675553,0
+C.US,D,19980417,000000,258.255,262.826,257.305,261.319,850694.6198657,0
+C.US,D,19980420,000000,265.813,266.312,257.041,259.763,1009048.7687096,0
+C.US,D,19980421,000000,261.799,263.307,260.242,262.317,1083414.354872,0
+C.US,D,19980422,000000,263.307,265.049,260.957,263.307,642599.28496444,0
+C.US,D,19980423,000000,258.794,260.497,257.041,257.305,506313.62462791,0
+C.US,D,19980424,000000,257.786,260.242,251.971,253.723,729411.40466266,0
+C.US,D,19980427,000000,246.44,250.179,240.899,247.183,1107487.1193804,0
+C.US,D,19980428,000000,250.179,254.202,242.622,245.118,825673.85936903,0
+C.US,D,19980429,000000,246.665,247.702,242.622,244.864,931802.41887583,0
+C.US,D,19980430,000000,248.681,252.235,246.185,246.939,1087813.1379814,0
+C.US,D,19980501,000000,250.179,252.235,249.162,250.982,674814.80380751,0
+C.US,D,19980504,000000,251.971,254.202,249.68,249.68,516822.28274368,0
+C.US,D,19980505,000000,252.724,252.724,245.432,246.665,645912.16318641,0
+C.US,D,19980506,000000,247.183,248.457,241.624,241.624,647069.57639193,0
+C.US,D,19980507,000000,242.358,244.609,240.4,243.092,740989.62290743,0
+C.US,D,19980508,000000,242.858,246.939,239.587,240.645,1035003.2235309,0
+C.US,D,19980511,000000,241.858,246.185,241.858,244.864,755686.62536797,0
+C.US,D,19980512,000000,245.432,250.179,244.12,249.935,1097356.4338031,0
+C.US,D,19980513,000000,251.237,251.726,247.938,248.681,711625.24286101,0
+C.US,D,19980514,000000,246.665,249.416,244.374,245.118,616548.80468739,0
+C.US,D,19980515,000000,247.938,253.997,246.185,252.724,1073094.6830255,0
+C.US,D,19980518,000000,252.489,257.305,251.726,252.724,976271.39879584,0
+C.US,D,19980519,000000,256.758,258.01,255.23,256.542,899585.87848536,0
+C.US,D,19980520,000000,260.242,261.799,257.305,261.799,775380.01616758,0
+C.US,D,19980521,000000,262.317,262.317,255.671,256.053,589869.05121122,0
+C.US,D,19980522,000000,256.758,257.305,254.202,254.731,431318.76526635,0
+C.US,D,19980526,000000,259.499,259.499,253.224,253.224,547256.22291912,0
+C.US,D,19980527,000000,250.179,251.237,242.358,246.44,886052.41851475,0
+C.US,D,19980528,000000,245.941,249.416,245.941,248.681,559699.69181268,0
+C.US,D,19980529,000000,251.726,251.726,246.185,247.183,519123.8290385,0
+C.US,D,19980601,000000,246.44,254.202,246.185,254.202,621984.45840898,0
+C.US,D,19980602,000000,254.202,257.786,254.202,257.786,796748.7447051,0
+C.US,D,19980603,000000,258.255,259.244,251.971,252.235,635929.60198225,0
+C.US,D,19980604,000000,252.235,254.731,250.179,254.731,605138.1202164,0
+C.US,D,19980605,000000,256.053,260.007,253.723,259.763,727292.71535264,0
+C.US,D,19980608,000000,262.073,262.826,260.242,261.799,861206.34262367,0
+C.US,D,19980609,000000,262.826,263.551,260.007,260.732,618266.02586874,0
+C.US,D,19980610,000000,259.763,260.957,256.297,256.758,704758.4012304,0
+C.US,D,19980611,000000,256.542,258.01,249.416,250.179,700145.09316675,0
+C.US,D,19980612,000000,248.457,251.237,245.696,251.237,697393.04446801,0
+C.US,D,19980615,000000,247.702,247.702,241.369,241.624,1132283.1394489,0
+C.US,D,19980616,000000,241.624,243.846,238.599,242.123,1152291.166848,0
+C.US,D,19980617,000000,242.123,252.235,242.123,250.179,1504721.955607,0
+C.US,D,19980618,000000,251.726,251.726,247.183,248.681,1190916.8956334,0
+C.US,D,19980619,000000,250.708,250.708,245.696,247.439,905456.71139984,0
+C.US,D,19980622,000000,247.183,248.173,244.609,244.864,679652.85229942,0
+C.US,D,19980623,000000,246.939,248.173,245.432,245.941,710708.91484217,0
+C.US,D,19980624,000000,245.941,253.997,244.609,252.95,1322151.0040712,0
+C.US,D,19980625,000000,254.202,256.542,248.907,250.179,1158387.7617381,0
+C.US,D,19980626,000000,252.489,252.724,245.696,248.173,693907.52473524,0
+C.US,D,19980629,000000,248.173,250.708,247.702,247.938,801507.11249972,0
+C.US,D,19980630,000000,248.457,248.681,243.376,244.609,649486.55754308,0
+C.US,D,19980701,000000,247.938,254.966,246.665,254.731,990195.08987369,0
+C.US,D,19980702,000000,254.731,258.01,253.449,256.758,618577.5978261,0
+C.US,D,19980706,000000,259,259,254.447,257.56,847404.21568657,0
+C.US,D,19980707,000000,259.244,264.795,256.297,260.497,1370225.0247699,0
+C.US,D,19980708,000000,272.43,279.929,270.344,279.449,2881233.5830836,0
+C.US,D,19980709,000000,278.46,280.927,274.633,275.885,1198963.6245123,0
+C.US,D,19980710,000000,276.874,281.171,273.908,278.46,1117011.0058014,0
+C.US,D,19980713,000000,279.449,285.488,277.471,282.758,1072006.7350432,0
+C.US,D,19980714,000000,285.254,288.063,284.246,286.732,941281.35721122,0
+C.US,D,19980715,000000,291.009,291.274,283.501,284.02,1177698.0722623,0
+C.US,D,19980716,000000,283.756,287.475,280.702,286.252,665682.17004111,0
+C.US,D,19980717,000000,287.201,291.274,284.755,289.306,804120.2307519,0
+C.US,D,19980720,000000,290.775,294.122,289.531,293.124,1033117.4470284,0
+C.US,D,19980721,000000,293.124,294.358,278.196,278.46,1217384.1672501,0
+C.US,D,19980722,000000,278.196,282.758,274.917,279.449,1161819.1394586,0
+C.US,D,19980723,000000,280.702,280.927,269.855,270.825,808857.14605108,0
+C.US,D,19980724,000000,274.162,274.917,262.826,268.377,959500.65511096,0
+C.US,D,19980727,000000,265.304,273.409,262.826,272.43,966436.96196485,0
+C.US,D,19980728,000000,270.825,271.598,261.319,266.312,1028623.6600106,0
+C.US,D,19980729,000000,267.858,270.344,263.815,267.379,864206.62734088,0
+C.US,D,19980730,000000,269.346,275.885,267.633,275.631,1042738.3804525,0
+C.US,D,19980731,000000,275.396,278.95,265.548,271.324,1058890.0664122,0
+C.US,D,19980803,000000,270.344,271.324,263.072,263.551,816277.66637313,0
+C.US,D,19980804,000000,266.312,267.379,249.162,249.416,1908055.4298184,0
+C.US,D,19980805,000000,251.726,257.041,245.118,253.224,1395575.7450772,0
+C.US,D,19980806,000000,252.235,256.297,249.416,254.731,1052770.9974793,0
+C.US,D,19980807,000000,255.671,257.041,246.665,246.939,1143831.732819,0
+C.US,D,19980810,000000,246.665,248.907,244.374,248.457,982655.04850571,0
+C.US,D,19980811,000000,240.146,241.125,231.796,237.091,2167239.3717993,0
+C.US,D,19980812,000000,244.609,244.609,237.091,238.863,1711345.2407031,0
+C.US,D,19980813,000000,238.07,239.813,228.213,228.986,1467796.0816971,0
+C.US,D,19980814,000000,232.53,235.574,224.18,225.991,1300035.5243834,0
+C.US,D,19980817,000000,223.171,234.761,222.702,234.761,1246941.6197553,0
+C.US,D,19980818,000000,237.091,241.369,233.753,240.4,1069080.0017389,0
+C.US,D,19980819,000000,242.622,242.858,233.753,234.761,878440.86882869,0
+C.US,D,19980820,000000,233.009,233.499,226.245,226.734,1117539.1458079,0
+C.US,D,19980821,000000,221.419,222.702,211.376,220.45,2228698.7280955,0
+C.US,D,19980824,000000,223.925,225.246,216.388,217.347,1265912.7765424,0
+C.US,D,19980825,000000,224.992,226.734,220.186,222.447,1173442.305789,0
+C.US,D,19980826,000000,216.906,221.419,215.653,220.45,1236205.1565692,0
+C.US,D,19980827,000000,211.376,213.108,201.733,203.828,2458132.1451122,0
+C.US,D,19980828,000000,207.039,207.782,190.642,194.979,2839979.4128351,0
+C.US,D,19980831,000000,197.191,200.774,176.526,179.1,2601959.8899114,0
+C.US,D,19980901,000000,178.083,180.55,160.384,175.028,3883775.0948477,0
+C.US,D,19980902,000000,174.793,187.676,174.255,179.531,2961567.0491636,0
+C.US,D,19980903,000000,170.711,174.509,161.452,165.925,3113859.335729,0
+C.US,D,19980904,000000,165.435,167.99,151.378,157.644,4064049.6078258,0
+C.US,D,19980908,000000,177.603,180.06,165.651,170.222,3870247.7641615,0
+C.US,D,19980909,000000,169.497,169.497,160.384,161.676,2570031.4258882,0
+C.US,D,19980910,000000,153.317,159.376,150.037,159.376,3649560.8359936,0
+C.US,D,19980911,000000,157.369,165.925,149.783,164.946,4134434.2237659,0
+C.US,D,19980914,000000,169.243,174.509,165.2,167.51,3007055.53339,0
+C.US,D,19980915,000000,165.435,173.541,162.195,173.296,1979469.7655389,0
+C.US,D,19980916,000000,174.509,177.838,171.564,174.05,2338475.2333717,0
+C.US,D,19980917,000000,160.873,165.435,160.873,164.153,2093619.5152397,0
+C.US,D,19980918,000000,163.155,166.267,160.384,162.195,1911824.9397288,0
+C.US,D,19980921,000000,157.369,161.206,153.317,159.895,2788859.137786,0
+C.US,D,19980922,000000,162.45,162.929,155.901,158.876,1717721.7395812,0
+C.US,D,19980923,000000,160.873,173.541,159.376,173.296,3090626.2831844,0
+C.US,D,19980924,000000,173.032,173.032,158.876,163.439,3514722.7083245,0
+C.US,D,19980925,000000,157.644,167.51,154.805,162.45,3200240.3624239,0
+C.US,D,19980928,000000,165.435,169.008,160.599,163.439,1992085.8759433,0
+C.US,D,19980929,000000,165.435,167.51,157.644,158.143,2594320.7584456,0
+C.US,D,19980930,000000,155.314,157.163,150.037,151.378,3255871.7907964,0
+C.US,D,19981001,000000,146.298,150.037,141.002,144.222,3671260.5458891,0
+C.US,D,19981002,000000,143.253,155.568,140.268,155.568,4144685.4519365,0
+C.US,D,19981005,000000,149.783,149.783,137.223,139.2,3791048.2156968,0
+C.US,D,19981006,000000,139.671,145.809,135.461,139.2,3701256.2422293,0
+C.US,D,19981007,000000,137.223,138.672,125.359,128.119,3833843.9009737,0
+C.US,D,19981008,000000,123.538,132.642,115.022,131.154,5842414.4873296,0
+C.US,D,19981009,000000,133.151,143.752,129.451,142.989,5567522.210961,0
+C.US,D,19981012,000000,149.264,151.378,140.767,141.002,3721098.7789495,0
+C.US,D,19981013,000000,141.237,145.809,137.223,140.591,2893699.5260199,0
+C.US,D,19981014,000000,138.926,144.761,135.725,143.752,2555948.3734157,0
+C.US,D,19981015,000000,143.253,166.963,141.237,160.599,5202817.5301772,0
+C.US,D,19981016,000000,164.153,170.222,162.929,168.754,8113728.0868119,0
+C.US,D,19981019,000000,167.237,174.509,165.2,172.503,3694996.1997551,0
+C.US,D,19981020,000000,181.049,187.089,179.1,182.88,5653394.5070503,0
+C.US,D,19981021,000000,186.609,188.665,176.526,177.339,4021149.7247139,0
+C.US,D,19981022,000000,178.083,183.888,175.763,181.783,3008384.5665589,0
+C.US,D,19981023,000000,180.804,189.409,180.06,188.175,2888244.4628977,0
+C.US,D,19981026,000000,189.673,189.673,185.121,186.854,1980776.324665,0
+C.US,D,19981027,000000,187.421,189.164,174.05,175.763,4241357.5471508,0
+C.US,D,19981028,000000,175.518,181.783,172.307,178.846,3129324.5418352,0
+C.US,D,19981029,000000,176.526,183.633,175.274,183.633,2826080.2388948,0
+C.US,D,19981030,000000,187.089,192.149,186.1,189.673,3083744.1183426,0
+C.US,D,19981102,000000,188.665,189.918,180.804,186.1,5658009.8582087,0
+C.US,D,19981103,000000,181.558,182.88,175.518,178.083,5571874.00289,0
+C.US,D,19981104,000000,181.558,182.88,175.518,178.083,5024496.2158302,0
+C.US,D,19981105,000000,177.085,183.633,175.518,181.558,3885421.8292584,0
+C.US,D,19981106,000000,182.625,189.673,182.107,186.1,3407533.7826153,0
+C.US,D,19981109,000000,184.631,185.611,178.327,181.049,3705459.9097852,0
+C.US,D,19981110,000000,179.796,180.55,175.028,175.518,2639207.5512527,0
+C.US,D,19981111,000000,177.603,178.592,168.215,170.976,3234577.6352192,0
+C.US,D,19981112,000000,169.497,173.776,167.766,169.243,2524429.5499003,0
+C.US,D,19981113,000000,170.976,175.518,170.711,175.028,2385482.7585837,0
+C.US,D,19981116,000000,179.287,180.324,175.518,178.083,2328730.6927121,0
+C.US,D,19981117,000000,178.592,189.673,176.761,182.88,4628611.8652679,0
+C.US,D,19981118,000000,184.631,186.1,176.761,178.592,3482431.5949737,0
+C.US,D,19981119,000000,180.804,181.304,177.603,179.287,2261108.3409447,0
+C.US,D,19981120,000000,181.304,184.367,179.531,181.783,3532966.5233618,0
+C.US,D,19981123,000000,187.676,197.67,186.609,197.67,5411531.9228035,0
+C.US,D,19981124,000000,197.67,209.623,196.985,204.318,4636589.1289236,0
+C.US,D,19981125,000000,206.774,211.836,206.305,211.376,2283393.397501,0
+C.US,D,19981127,000000,212.099,214.909,212.099,213.373,1078625.3406554,0
+C.US,D,19981130,000000,212.099,212.345,201.733,202.722,2493541.0211313,0
+C.US,D,19981201,000000,196.731,202.252,193.96,201.733,2768558.9478301,0
+C.US,D,19981202,000000,200.255,206.55,199.266,202.966,2238681.2892996,0
+C.US,D,19981203,000000,201.478,201.733,193.706,194.46,3240721.2212897,0
+C.US,D,19981204,000000,198.258,200.255,192.728,199.991,2785160.1146464,0
+C.US,D,19981207,000000,200.989,202.966,197.436,198.023,1700468.8255229,0
+C.US,D,19981208,000000,199.266,201.254,195.693,195.693,1926081.6552593,0
+C.US,D,19981209,000000,199.746,201.254,194.979,198.777,2158731.9250424,0
+C.US,D,19981210,000000,198.258,198.503,192.972,193.461,1437487.791852,0
+C.US,D,19981211,000000,191.631,192.728,187.911,192.728,1972922.6682449,0
+C.US,D,19981214,000000,191.631,191.885,183.633,185.875,2264639.8303105,0
+C.US,D,19981215,000000,186.854,198.258,184.142,196.731,2913425.6063364,0
+C.US,D,19981216,000000,199.521,200.255,191.631,192.149,1966519.6091344,0
+C.US,D,19981217,000000,196.985,201.997,196.985,201.733,2947240.8684097,0
+C.US,D,19981218,000000,202.252,203.828,199.746,201.254,2096858.8420488,0
+C.US,D,19981221,000000,201.254,210.132,200.519,206.305,2442494.2974952,0
+C.US,D,19981222,000000,206.06,207.303,202.252,203.593,1314830.5953944,0
+C.US,D,19981223,000000,205.551,210.358,204.817,208.879,1824721.6790212,0
+C.US,D,19981224,000000,208.879,210.132,207.303,208.263,534080.30453892,0
+C.US,D,19981228,000000,208.615,210.602,205.551,206.06,1051924.1346837,0
+C.US,D,19981229,000000,205.825,206.55,201.733,205.825,1304267.7952664,0
+C.US,D,19981230,000000,205.052,206.305,201.478,204.072,1302236.9590329,0
+C.US,D,19981231,000000,202.487,205.052,199.746,200.519,1241479.4058013,0
+C.US,D,19990104,000000,202.252,209.124,200.989,202.966,2099614.9769371,0
+C.US,D,19990105,000000,204.072,207.782,204.072,206.774,1754123.5596742,0
+C.US,D,19990106,000000,210.132,220.929,210.132,219.451,4127591.8992728,0
+C.US,D,19990107,000000,216.906,238.335,215.898,236.093,4814787.8575824,0
+C.US,D,19990108,000000,238.07,239.813,229.211,233.753,3449584.7598367,0
+C.US,D,19990111,000000,226.96,236.338,226.96,233.009,2456709.1295823,0
+C.US,D,19990112,000000,230.542,231.796,224.992,224.992,2759299.642186,0
+C.US,D,19990113,000000,211.836,217.895,197.67,210.602,5559763.5584492,0
+C.US,D,19990114,000000,210.132,213.578,203.828,205.296,3215461.4187012,0
+C.US,D,19990115,000000,204.318,210.857,203.593,207.782,3125650.0358332,0
+C.US,D,19990119,000000,212.345,213.901,204.072,208.028,2301542.2086301,0
+C.US,D,19990120,000000,212.099,221.938,209.868,214.909,2809427.9947084,0
+C.US,D,19990121,000000,213.373,218.404,211.101,211.59,2255910.7077676,0
+C.US,D,19990122,000000,206.305,211.836,205.296,208.263,1802336.5108195,0
+C.US,D,19990125,000000,213.901,214.909,206.774,214.909,2653272.2158719,0
+C.US,D,19990126,000000,215.898,223.925,213.108,223.925,2664726.8268811,0
+C.US,D,19990127,000000,222.193,223.407,216.906,217.895,2332358.2075336,0
+C.US,D,19990128,000000,222.447,225.726,220.127,224.669,2026140.1801084,0
+C.US,D,19990129,000000,226.245,228.467,220.127,226.96,2066164.407286,0
+C.US,D,19990201,000000,227.723,228.986,219.118,220.695,1295401.7853717,0
+C.US,D,19990202,000000,219.617,222.193,214.831,214.831,2041009.8240798,0
+C.US,D,19990203,000000,214.096,222.193,210.514,220.127,2103142.3801133,0
+C.US,D,19990204,000000,219.118,219.373,213.578,215.076,2038711.3424271,0
+C.US,D,19990205,000000,214.577,215.819,211.287,214.096,2162959.0881884,0
+C.US,D,19990208,000000,219.617,219.617,210.514,212.599,2437159.7769663,0
+C.US,D,19990209,000000,212.854,214.577,204.249,204.973,2440782.1840509,0
+C.US,D,19990210,000000,205.208,212.099,202.888,212.099,1634828.2757139,0
+C.US,D,19990211,000000,211.287,220.695,209.77,217.141,2458253.7092529,0
+C.US,D,19990212,000000,216.652,218.404,209.535,210.044,1953677.7367544,0
+C.US,D,19990216,000000,213.373,218.13,212.854,216.388,1584723.4187816,0
+C.US,D,19990217,000000,216.388,220.45,214.312,214.831,2302412.5670159,0
+C.US,D,19990218,000000,215.076,217.347,212.099,214.312,1885552.7836656,0
+C.US,D,19990219,000000,214.577,222.447,213.813,219.373,2462125.3739034,0
+C.US,D,19990222,000000,222.193,226.734,221.419,224.434,2719689.1417059,0
+C.US,D,19990223,000000,228.731,237.091,228.731,235.574,4838685.9374853,0
+C.US,D,19990224,000000,236.612,243.689,229.818,230.542,4368361.4278004,0
+C.US,D,19990225,000000,229.818,233.841,226.96,229.299,2723674.1981178,0
+C.US,D,19990226,000000,234.849,240.645,230.053,237.914,2346374.859425,0
+C.US,D,19990301,000000,240.645,248.985,238.687,248.006,3609806.2973299,0
+C.US,D,19990302,000000,247.536,247.781,236.338,238.951,2275129.0790256,0
+C.US,D,19990303,000000,238.687,241.624,232.53,234.331,1816571.7738548,0
+C.US,D,19990304,000000,237.091,244.463,235.829,244.198,1887626.52489,0
+C.US,D,19990305,000000,252.069,257.11,247.263,250.013,3114267.9546895,0
+C.US,D,19990308,000000,251.07,253.821,248.261,251.07,1662161.8195268,0
+C.US,D,19990309,000000,251.56,256.131,249.777,253.048,2370835.8119458,0
+C.US,D,19990310,000000,256.131,260.164,253.821,259.078,2275589.7969036,0
+C.US,D,19990311,000000,259.078,267.692,256.61,266.948,3017087.1288694,0
+C.US,D,19990312,000000,268.553,269.024,265.715,266.948,2251488.4290679,0
+C.US,D,19990315,000000,266.488,268.221,263.629,266.948,1885770.3732621,0
+C.US,D,19990316,000000,265.969,267.193,258.862,261.133,1885674.3478064,0
+C.US,D,19990317,000000,263.629,263.629,253.292,254.036,1480578.7043279,0
+C.US,D,19990318,000000,253.821,262.896,253.547,261.887,1765869.3116928,0
+C.US,D,19990319,000000,264.481,265.45,259.322,260.164,2211467.2665326,0
+C.US,D,19990322,000000,257.638,258.617,253.292,257.638,933305.11510294,0
+C.US,D,19990323,000000,256.856,256.856,244.198,247.536,1641231.3348243,0
+C.US,D,19990324,000000,248.525,249.504,240.645,243.435,1908684.7030176,0
+C.US,D,19990325,000000,248.525,257.11,247.781,255.054,2527982.4917615,0
+C.US,D,19990326,000000,255.583,262.151,254.036,256.61,1645528.984741,0
+C.US,D,19990329,000000,259.929,264.246,259.587,259.587,1599898.5054259,0
+C.US,D,19990330,000000,258.079,262.896,257.394,259.587,1145624.548508,0
+C.US,D,19990331,000000,262.67,264.961,255.054,258.617,2021306.2178062,0
+C.US,D,19990401,000000,261.133,263.894,259.929,261.887,1490756.3810856,0
+C.US,D,19990405,000000,265.225,270.276,265.225,269.248,1924992.6857298,0
+C.US,D,19990406,000000,269.024,276.57,267.936,271.265,1783467.5087727,0
+C.US,D,19990407,000000,278.881,292.517,276.786,290.304,3455219.6153015,0
+C.US,D,19990408,000000,291.274,297.313,290.55,295.591,3023103.0215149,0
+C.US,D,19990409,000000,293.281,300.143,292.791,298.058,2053474.7454688,0
+C.US,D,19990412,000000,294.034,302.639,293.505,299.633,1992567.0247692,0
+C.US,D,19990413,000000,299.879,307.171,299.633,304.665,2659819.313166,0
+C.US,D,19990414,000000,308.727,311.724,294.817,297.069,2436236.2981157,0
+C.US,D,19990415,000000,293.046,297.313,283.188,287.74,2549298.0998342,0
+C.US,D,19990416,000000,286.007,292.037,278.636,289.962,2238585.2638439,0
+C.US,D,19990419,000000,298.577,308.727,284.666,286.007,4238359.3055283,0
+C.US,D,19990420,000000,295.591,303.441,289.218,294.817,3669501.4412643,0
+C.US,D,19990421,000000,295.346,299.633,290.304,299.633,2371534.5503682,0
+C.US,D,19990422,000000,300.143,307.171,299.879,303.706,2127940.4432766,0
+C.US,D,19990423,000000,303.706,307.171,300.378,303.089,1139582.0956302,0
+C.US,D,19990426,000000,303.089,303.089,297.069,298.821,1211461.2354181,0
+C.US,D,19990427,000000,301.131,307.171,298.821,305.664,1657836.5878303,0
+C.US,D,19990428,000000,303.089,307.768,301.396,301.856,1570511.6513366,0
+C.US,D,19990429,000000,306.261,315.188,305.027,309.815,2374533.813538,0
+C.US,D,19990430,000000,310.343,311.635,295.943,304.039,2607834.8090156,0
+C.US,D,19990503,000000,302.483,304.509,297.901,304.509,1675282.5743473,0
+C.US,D,19990504,000000,305.027,306.496,292.889,293.359,1850024.3866006,0
+C.US,D,19990505,000000,293.593,298.42,283.433,295.424,2538591.2615226,0
+C.US,D,19990506,000000,289.306,293.593,282.179,283.433,2176398.5657981,0
+C.US,D,19990507,000000,283.667,289.785,282.179,284.755,1862130.7448517,0
+C.US,D,19990510,000000,291.274,292.125,286.976,289.531,1735754.0943065,0
+C.US,D,19990511,000000,290.775,301.229,290.55,294.358,2168710.400057,0
+C.US,D,19990512,000000,294.122,301.229,284.246,300.221,1926612.859908,0
+C.US,D,19990513,000000,304.039,305.262,297.901,298.156,1397630.0769008,0
+C.US,D,19990514,000000,287.201,289.785,282.679,288.298,2355802.7203903,0
+C.US,D,19990517,000000,283.667,286.506,274.084,284.246,2384997.5235681,0
+C.US,D,19990518,000000,284.755,290.05,274.544,280.456,2061814.6584519,0
+C.US,D,19990519,000000,283.433,286.732,280.702,286.007,1255886.2887999,0
+C.US,D,19990520,000000,286.252,288.063,278.117,280.212,1372277.3134988,0
+C.US,D,19990521,000000,278.372,280.927,272.586,275.347,1510572.3575734,0
+C.US,D,19990524,000000,271.51,271.734,260.311,264.403,2975495.8479785,0
+C.US,D,19990525,000000,262.67,267.477,252.489,254.809,3114197.4679187,0
+C.US,D,19990526,000000,255.769,264.403,254.545,262.67,2806140.6551715,0
+C.US,D,19990527,000000,259.851,271.51,256.053,257.638,2055046.9069191,0
+C.US,D,19990528,000000,258.343,269.248,258.343,269.024,1260618.0963621,0
+C.US,D,19990601,000000,267.193,269.493,255.769,261.486,1199582.6822374,0
+C.US,D,19990602,000000,258.862,260.732,244.374,253.547,2143603.8295786,0
+C.US,D,19990603,000000,261.887,262.239,250.473,257.394,1039571.5835089,0
+C.US,D,19990604,000000,260.732,267.936,256.219,266.057,1426456.1014669,0
+C.US,D,19990607,000000,266.057,271.734,264.569,269.092,1110757.0926116,0
+C.US,D,19990608,000000,268.377,269.092,259.587,263.072,876114.80539624,0
+C.US,D,19990609,000000,262.239,266.87,260.311,263.815,781775.92444627,0
+C.US,D,19990610,000000,260.732,261.486,250.473,257.394,1468236.368627,0
+C.US,D,19990611,000000,256.944,264.569,253.919,262.239,1323126.5818393,0
+C.US,D,19990614,000000,263.395,264.961,250.473,256.542,1013982.8426572,0
+C.US,D,19990615,000000,259.587,267.193,258.441,266.87,1158881.1691329,0
+C.US,D,19990616,000000,277.129,282.444,276.414,280.927,1784209.1521859,0
+C.US,D,19990617,000000,277.129,290.775,276.718,285.919,1511558.1508155,0
+C.US,D,19990618,000000,285.919,288.151,280.927,282.091,1655023.2462874,0
+C.US,D,19990621,000000,283.589,289.306,280.927,285.087,1091494.7948152,0
+C.US,D,19990622,000000,283.589,288.543,280.545,281.67,890339.85295743,0
+C.US,D,19990623,000000,282.091,283.188,271.011,278.293,1185998.1448968,0
+C.US,D,19990624,000000,271.734,273.683,264.569,266.87,1345262.4924751,0
+C.US,D,19990625,000000,267.936,272.586,266.488,266.87,937324.90412651,0
+C.US,D,19990628,000000,271.734,282.091,269.493,280.212,1366406.4805843,0
+C.US,D,19990629,000000,279.36,284.755,276.718,280.545,1219106.4961684,0
+C.US,D,19990630,000000,282.444,298.42,274.456,289.306,2546808.5888175,0
+C.US,D,19990701,000000,289.707,297.656,284.755,295.424,1472116.2056567,0
+C.US,D,19990702,000000,295.424,301.474,294.279,298.058,956127.50559231,0
+C.US,D,19990706,000000,292.693,303.002,292.38,297.656,1547937.4968657,0
+C.US,D,19990707,000000,296.482,296.922,290.452,296.922,1221317.1247445,0
+C.US,D,19990708,000000,296.159,300.309,291.959,293.858,1374639.1310903,0
+C.US,D,19990709,000000,296.159,299.957,295.424,298.058,1035218.7700325,0
+C.US,D,19990712,000000,299.957,301.856,296.159,296.922,1058031.9665953,0
+C.US,D,19990713,000000,289.306,291.646,285.087,290.452,1230432.3922052,0
+C.US,D,19990714,000000,293.858,294.279,287.387,288.885,769398.85613377,0
+C.US,D,19990715,000000,293.505,296.922,291.646,292.38,1148796.4531886,0
+C.US,D,19990716,000000,293.124,298.42,288.543,298.42,1088325.9547768,0
+C.US,D,19990719,000000,304.117,310.255,297.656,299.546,2396578.8064551,0
+C.US,D,19990720,000000,299.194,303.002,295.424,296.159,1654025.1944765,0
+C.US,D,19990721,000000,301.474,302.639,286.644,289.707,1353243.8423203,0
+C.US,D,19990722,000000,291.185,297.313,287.387,291.646,1413451.8030501,0
+C.US,D,19990723,000000,292.38,293.505,279.36,288.543,1341692.1843079,0
+C.US,D,19990726,000000,287.818,289.306,283.188,286.976,1198785.8752646,0
+C.US,D,19990727,000000,291.959,293.858,287.387,287.818,1218299.4737215,0
+C.US,D,19990728,000000,284.755,293.124,284.02,289.707,1023310.5919771,0
+C.US,D,19990729,000000,281.338,285.185,277.97,279.449,1385077.3024353,0
+C.US,D,19990730,000000,280.212,282.523,271.813,272.165,1501811.567061,0
+C.US,D,19990802,000000,274.456,280.212,268.779,269.493,1525672.8712574,0
+C.US,D,19990803,000000,274.456,274.456,269.17,269.493,1102586.756497,0
+C.US,D,19990804,000000,270.276,275.631,266.87,268.377,1078353.6090467,0
+C.US,D,19990805,000000,269.493,273.321,258.441,268.779,1508643.67608,0
+C.US,D,19990806,000000,266.145,267.193,256.542,259.587,1347263.7038339,0
+C.US,D,19990809,000000,257.394,264.569,256.219,260.311,1100541.6185999,0
+C.US,D,19990810,000000,257.394,261.887,251.56,258.079,1586079.012183,0
+C.US,D,19990811,000000,260.007,268.779,259.587,267.633,1479607.2127494,0
+C.US,D,19990812,000000,267.193,273.321,265.304,269.17,1183549.4957762,0
+C.US,D,19990813,000000,284.02,284.02,277.97,280.604,1721131.6648063,0
+C.US,D,19990816,000000,279.449,284.412,277.97,282.934,998420.58954785,0
+C.US,D,19990817,000000,290.119,294.358,287.475,290.921,1828614.796167,0
+C.US,D,19990818,000000,288.621,290.119,279.859,285.743,1415914.7538343,0
+C.US,D,19990819,000000,284.412,286.35,276.786,278.715,1144312.8816449,0
+C.US,D,19990820,000000,277.97,283.667,277.129,282.934,1180370.4402637,0
+C.US,D,19990823,000000,290.119,298.156,289.384,296.648,1937600.6237549,0
+C.US,D,19990824,000000,296.217,308.111,294.729,299.282,2313117.3622327,0
+C.US,D,19990825,000000,292.037,299.721,286.007,299.282,2004833.7659624,0
+C.US,D,19990826,000000,296.991,301.64,290.119,291.274,1271922.5399034,0
+C.US,D,19990827,000000,290.119,291.274,285.576,287.065,878933.25467605,0
+C.US,D,19990830,000000,289.384,289.384,272.165,273.321,1401094.1441382,0
+C.US,D,19990831,000000,276.414,278.715,264.569,271.412,1616224.8759913,0
+C.US,D,19990901,000000,271.412,275.631,267.193,274.084,1621446.0047586,0
+C.US,D,19990902,000000,268.779,269.933,264.569,268.377,1558103.9366021,0
+C.US,D,19990903,000000,281.005,284.02,275.631,278.715,2123354.7169927,0
+C.US,D,19990907,000000,279.048,279.859,270.668,273.741,998802.64827589,0
+C.US,D,19990908,000000,270.276,279.449,266.488,269.493,1574156.532464,0
+C.US,D,19990909,000000,270.668,271.109,262.67,267.193,1869957.8410395,0
+C.US,D,19990910,000000,270.276,270.668,263.072,264.961,1572547.5953072,0
+C.US,D,19990913,000000,263.072,264.961,260.732,264.961,983787.9445736,0
+C.US,D,19990914,000000,260.732,264.569,256.944,263.072,1519629.3968321,0
+C.US,D,19990915,000000,269.933,269.933,259.244,263.072,1789911.4297792,0
+C.US,D,19990916,000000,264.246,264.569,255.769,263.815,1914088.6887698,0
+C.US,D,19990917,000000,266.87,269.933,264.961,266.87,1925174.5211671,0
+C.US,D,19990920,000000,267.193,272.968,264.961,269.17,916988.96001157,0
+C.US,D,19990921,000000,264.246,266.87,257.394,261.133,1723738.6537741,0
+C.US,D,19990922,000000,261.133,265.715,256.944,261.887,1658303.4349926,0
+C.US,D,19990923,000000,265.715,269.933,259.587,263.395,1918966.5776103,0
+C.US,D,19990924,000000,261.486,269.933,261.486,267.193,1752887.4873189,0
+C.US,D,19990927,000000,271.813,274.084,261.887,261.887,1721754.808721,0
+C.US,D,19990928,000000,262.239,267.193,256.944,267.193,1699280.7658954,0
+C.US,D,19990929,000000,263.815,265.304,259.587,260.732,1311171.4126035,0
+C.US,D,19990930,000000,261.887,271.109,260.311,268.779,1955786.2105904,0
+C.US,D,19991001,000000,262.67,266.87,260.732,264.246,1729122.2085782,0
+C.US,D,19991004,000000,265.304,274.456,264.569,272.968,1450123.3116571,0
+C.US,D,19991005,000000,274.917,283.667,268.024,276.061,2787413.6482134,0
+C.US,D,19991006,000000,279.048,285.185,278.293,283.266,1551677.3819014,0
+C.US,D,19991007,000000,281.768,285.576,277.97,280.212,1795923.236235,0
+C.US,D,19991008,000000,280.212,286.007,274.917,284.412,1297364.1779293,0
+C.US,D,19991011,000000,284.02,287.065,279.449,280.212,830994.07823429,0
+C.US,D,19991012,000000,281.005,282.934,276.061,277.97,1128010.0066698,0
+C.US,D,19991013,000000,272.165,276.786,264.961,267.633,1444208.5522043,0
+C.US,D,19991014,000000,268.024,274.084,262.67,268.377,1871530.0024899,0
+C.US,D,19991015,000000,261.133,266.145,256.944,257.394,2428739.1617385,0
+C.US,D,19991018,000000,260.311,268.024,259.587,266.87,1984722.5622758,0
+C.US,D,19991019,000000,278.715,284.412,274.084,274.456,2652631.7056514,0
+C.US,D,19991020,000000,281.005,284.833,279.449,282.523,1710574.9939627,0
+C.US,D,19991021,000000,278.715,288.621,276.414,286.732,1791586.7675171,0
+C.US,D,19991022,000000,293.192,299.721,292.037,294.358,2347378.0189729,0
+C.US,D,19991025,000000,291.724,294.729,287.906,292.037,1241149.4459907,0
+C.US,D,19991026,000000,292.889,307.327,290.921,296.217,3241888.8499693,0
+C.US,D,19991027,000000,302.796,315.678,297.822,313.475,2455730.4871721,0
+C.US,D,19991028,000000,327.317,334.542,325.379,331.526,5140165.0065164,0
+C.US,D,19991029,000000,339.514,342.99,328.11,332.251,3592727.0463298,0
+C.US,D,19991101,000000,329.168,332.251,325.046,326.974,1782436.7674449,0
+C.US,D,19991102,000000,327.718,335.315,326.974,328.844,1836794.3262081,0
+C.US,D,19991103,000000,336.147,336.147,322.726,324.635,1969846.78902,0
+C.US,D,19991104,000000,331.888,337.283,325.046,335.315,8676200.2582713,0
+C.US,D,19991105,000000,334.973,338.428,330.753,333.054,2232751.2066358,0
+C.US,D,19991108,000000,330.029,334.542,329.168,330.342,1257005.9047516,0
+C.US,D,19991109,000000,331.888,332.662,319.672,323.489,1495335.9780851,0
+C.US,D,19991110,000000,318.938,325.379,317.351,321.6,1487010.3667656,0
+C.US,D,19991111,000000,322.325,323.489,315.844,319.251,1360011.593853,0
+C.US,D,19991112,000000,324.635,337.615,320.807,336.147,2165357.6814863,0
+C.US,D,19991115,000000,337.615,342.255,333.406,342.255,1454040.9459405,0
+C.US,D,19991117,000000,351.457,352.171,342.255,345.31,1958392.1780108,0
+C.US,D,19991118,000000,346.083,349.538,337.283,344.546,1592555.6227063,0
+C.US,D,19991119,000000,344.154,350.272,337.615,346.083,1558752.6192019,0
+C.US,D,19991122,000000,340.346,342.99,333.406,342.99,1565616.3961903,0
+C.US,D,19991123,000000,339.514,339.935,333.406,334.973,1190280.4716025,0
+C.US,D,19991124,000000,335.716,335.716,329.168,330.342,1034931.7152128,0
+C.US,D,19991126,000000,333.847,336.47,331.526,333.054,485457.71288577,0
+C.US,D,19991129,000000,331.888,331.888,324.635,324.635,1437957.7036565,0
+C.US,D,19991130,000000,327.718,338.056,327.317,330.029,1841857.1151283,0
+C.US,D,19991201,000000,325.046,334.542,324.635,332.662,1195357.5621862,0
+C.US,D,19991202,000000,339.935,340.679,327.718,330.753,1686097.6966834,0
+C.US,D,19991203,000000,339.514,351.457,337.615,350.272,2372879.9282955,0
+C.US,D,19991206,000000,348.725,348.725,340.346,344.154,1420075.5163992,0
+C.US,D,19991207,000000,346.808,352.171,345.31,350.272,1600558.425047,0
+C.US,D,19991208,000000,351.036,352.593,333.406,342.745,1453553.6678301,0
+C.US,D,19991209,000000,342.99,343.753,332.251,337.615,1554355.8791873,0
+C.US,D,19991210,000000,341.834,346.808,341.101,343.753,1664816.8212224,0
+C.US,D,19991213,000000,342.99,342.99,336.881,338.868,1277415.4002795,0
+C.US,D,19991214,000000,330.753,335.716,327.317,327.718,1606758.1962247,0
+C.US,D,19991215,000000,330.342,337.283,329.588,333.847,1646915.2245644,0
+C.US,D,19991216,000000,337.615,337.615,325.046,330.753,1487954.2765643,0
+C.US,D,19991217,000000,330.342,336.47,327.317,333.847,2144634.5709064,0
+C.US,D,19991220,000000,333.847,339.182,326.171,333.318,1554913.6440683,0
+C.US,D,19991221,000000,325.046,342.99,324.635,342.99,1844775.6760534,0
+C.US,D,19991222,000000,339.514,339.514,332.662,336.881,1280575.0463912,0
+C.US,D,19991223,000000,341.834,344.917,340.679,340.679,1214979.4446678,0
+C.US,D,19991227,000000,343.42,346.808,333.054,333.847,1086955.0381644,0
+C.US,D,19991228,000000,334.238,340.679,333.054,339.935,756560.04839596,0
+C.US,D,19991229,000000,340.679,341.834,334.542,336.147,669043.06099095,0
+C.US,D,19991230,000000,336.881,339.935,332.662,338.78,613196.08611677,0
+C.US,D,19991231,000000,338.428,342.588,336.147,341.101,314719.34489763,0
+C.US,D,20000103,000000,340.846,340.846,318.595,324.791,2032450.2784055,0
+C.US,D,20000104,000000,318.595,319.574,304.587,304.587,2904141.7835547,0
+C.US,D,20000105,000000,311.87,318.595,303.002,317.009,2105710.5502798,0
+C.US,D,20000106,000000,314.415,335.139,313.965,331.986,2251600.7992821,0
+C.US,D,20000107,000000,331.007,336.734,323.245,331.007,1685232.4460346,0
+C.US,D,20000110,000000,336.734,336.734,327.856,329.402,1027535.7120284,0
+C.US,D,20000111,000000,326.886,333.054,323.715,325.31,1204364.5456222,0
+C.US,D,20000112,000000,327.856,336.734,327.395,336.734,1384564.48564,0
+C.US,D,20000113,000000,336.734,343.42,335.139,340.846,1495995.8977062,0
+C.US,D,20000114,000000,345.995,358.975,345.486,355.324,2689305.2573532,0
+C.US,D,20000118,000000,355.843,360.943,350.126,358.397,1899280.3376425,0
+C.US,D,20000119,000000,355.324,368.245,354.266,366.189,2362789.0830668,0
+C.US,D,20000120,000000,366.688,367.756,350.126,358.975,1641373.3299131,0
+C.US,D,20000121,000000,356.303,358.397,342.441,345.486,1870568.7263853,0
+C.US,D,20000124,000000,349.147,349.147,334.61,338.281,1381469.1970144,0
+C.US,D,20000125,000000,348.04,352.171,337.703,342.441,1863205.4127178,0
+C.US,D,20000126,000000,345.995,358.975,345.016,355.843,1612483.9694083,0
+C.US,D,20000127,000000,358.975,364.594,353.728,361.569,1751130.4257888,0
+C.US,D,20000128,000000,352.171,358.397,342.892,343.91,1458693.0728053,0
+C.US,D,20000131,000000,347.052,354.844,344.39,349.147,1644013.0083977,0
+C.US,D,20000201,000000,352.671,358.397,351.702,356.841,1446947.3207868,0
+C.US,D,20000202,000000,357.399,358.975,349.147,353.728,1593796.8027987,0
+C.US,D,20000203,000000,355.324,356.303,337.703,345.995,2296296.5627251,0
+C.US,D,20000204,000000,349.147,354.844,333.054,336.147,1771815.739115,0
+C.US,D,20000207,000000,339.779,345.016,333.054,334.16,1503455.2368296,0
+C.US,D,20000208,000000,339.779,345.016,338.78,343.91,1595812.3158212,0
+C.US,D,20000209,000000,338.78,342.441,331.526,333.054,1528971.4478158,0
+C.US,D,20000210,000000,334.61,338.78,325.31,330.029,1358625.3540297,0
+C.US,D,20000211,000000,333.054,338.78,324.791,331.526,1602723.0839901,0
+C.US,D,20000214,000000,333.054,335.139,319.574,331.526,1394236.4964342,0
+C.US,D,20000215,000000,324.791,337.204,323.715,337.204,1695561.3118078,0
+C.US,D,20000216,000000,332.574,337.204,325.907,329.402,1100089.0731012,0
+C.US,D,20000217,000000,333.054,336.147,320.651,322.227,1555807.4980443,0
+C.US,D,20000218,000000,322.227,323.715,306.682,316.031,2464089.8095557,0
+C.US,D,20000222,000000,315.443,321.728,307.171,313.475,2353319.338658,0
+C.US,D,20000223,000000,312.389,317.636,310.343,312.878,1879499.0937663,0
+C.US,D,20000224,000000,307.171,309.325,294.729,302.551,3814528.4827125,0
+C.US,D,20000225,000000,303.002,311.302,289.619,294.729,2277769.7790577,0
+C.US,D,20000228,000000,304.117,310.832,301.033,301.033,3897275.8653015,0
+C.US,D,20000229,000000,310.343,320.181,309.325,318.076,3078753.859288,0
+C.US,D,20000301,000000,326.886,326.886,314.983,317.009,2020441.9887047,0
+C.US,D,20000302,000000,319.114,319.574,307.171,316.51,1403345.6346103,0
+C.US,D,20000303,000000,328.423,330.488,324.791,328.423,2237184.7223568,0
+C.US,D,20000306,000000,331.526,333.054,313.475,320.651,1500492.7493661,0
+C.US,D,20000307,000000,324.312,324.791,309.325,309.325,1384109.8970464,0
+C.US,D,20000308,000000,311.87,312.878,302.032,310.343,1426793.2121093,0
+C.US,D,20000309,000000,301.552,309.325,297.901,309.325,1821492.5676861,0
+C.US,D,20000310,000000,306.173,311.302,299.467,301.033,1482848.5826533,0
+C.US,D,20000313,000000,294.279,306.682,293.281,306.682,2330812.6063157,0
+C.US,D,20000314,000000,307.768,309.325,302.551,305.664,1440599.4252359,0
+C.US,D,20000315,000000,303.002,321.141,299.957,321.141,2876015.5189584,0
+C.US,D,20000316,000000,329.402,350.126,323.715,345.016,4147787.8913939,0
+C.US,D,20000317,000000,347.561,354.844,345.016,350.126,2369011.3282873,0
+C.US,D,20000320,000000,345.016,352.671,339.779,345.016,1653153.8145433,0
+C.US,D,20000321,000000,345.995,357.399,341.834,356.841,2498325.9491583,0
+C.US,D,20000322,000000,357.878,362.539,353.728,360.943,1800363.9027879,0
+C.US,D,20000323,000000,360.943,379.65,356.841,379.062,2644671.8083015,0
+C.US,D,20000324,000000,379.65,383.203,366.189,371.886,2219218.7682127,0
+C.US,D,20000327,000000,371.886,379.062,358.397,368.745,1555643.0289127,0
+C.US,D,20000328,000000,363.116,380.169,362.539,374.462,1731282.7813316,0
+C.US,D,20000329,000000,374.462,377.006,365.7,372.876,1362728.9099402,0
+C.US,D,20000330,000000,369.224,374.462,360.444,374.462,1408985.5978121,0
+C.US,D,20000331,000000,368.745,372.876,363.116,367.756,1408825.2148702,0
+C.US,D,20000403,000000,368.745,383.203,367.756,380.668,1976572.6571092,0
+C.US,D,20000404,000000,380.668,387.941,343.91,362.539,2865459.8696622,0
+C.US,D,20000405,000000,360.943,365.7,356.303,360.444,1502005.6610673,0
+C.US,D,20000406,000000,365.7,367.756,360.943,364.124,1028080.1967932,0
+C.US,D,20000407,000000,367.257,368.745,360.943,362.539,1143575.3244213,0
+C.US,D,20000410,000000,362.539,384.789,361.569,382.214,1897477.3064795,0
+C.US,D,20000411,000000,381.646,389.438,377.006,389.438,1849867.0683008,0
+C.US,D,20000412,000000,394.069,401.842,384.31,386.874,2554203.5704546,0
+C.US,D,20000413,000000,386.874,386.874,377.515,384.31,1749503.1007788,0
+C.US,D,20000414,000000,374.462,374.462,350.713,356.303,2620266.0193403,0
+C.US,D,20000417,000000,351.702,367.257,348.53,364.124,2405479.5489615,0
+C.US,D,20000418,000000,366.189,386.874,364.124,381.646,1806942.6680514,0
+C.US,D,20000419,000000,381.167,381.646,353.728,366.189,2880069.0190462,0
+C.US,D,20000420,000000,373.943,375.998,367.257,375.998,1254840.2242612,0
+C.US,D,20000424,000000,372.395,381.646,371.387,379.65,1301360.4713627,0
+C.US,D,20000425,000000,382.713,396.213,382.214,396.213,1535340.795862,0
+C.US,D,20000426,000000,389.438,394.069,380.668,383.8,1356767.1593069,0
+C.US,D,20000427,000000,378.074,381.167,370.81,378.573,1352354.0745339,0
+C.US,D,20000428,000000,385.768,385.768,363.116,363.116,1337486.4736574,0
+C.US,D,20000501,000000,370.81,381.646,363.625,371.387,1082092.4725349,0
+C.US,D,20000502,000000,371.886,380.169,368.245,376.527,1001657.8732621,0
+C.US,D,20000503,000000,374.462,385.768,367.756,370.291,1436912.6606652,0
+C.US,D,20000504,000000,368.245,371.886,357.399,360.943,1511041.2478305,0
+C.US,D,20000505,000000,356.841,369.224,356.841,366.688,967471.78948223,0
+C.US,D,20000508,000000,365.113,372.395,363.116,367.756,1175796.9725487,0
+C.US,D,20000509,000000,371.886,374.971,362.539,366.189,1144492.6739875,0
+C.US,D,20000510,000000,359.963,364.594,347.052,347.561,1553608.1064896,0
+C.US,D,20000511,000000,355.324,366.189,351.193,362.539,1344881.4552944,0
+C.US,D,20000512,000000,362.539,375.518,358.975,370.81,1411169.6661559,0
+C.US,D,20000515,000000,371.387,388.411,369.224,387.343,1474045.9086974,0
+C.US,D,20000516,000000,388.949,390.506,377.006,379.65,1394458.1722202,0
+C.US,D,20000517,000000,379.65,384.789,374.971,375.998,1139643.3884742,0
+C.US,D,20000518,000000,381.646,388.411,378.074,379.062,1305856.3014752,0
+C.US,D,20000519,000000,374.971,378.074,370.81,375.518,1233430.6338276,0
+C.US,D,20000522,000000,378.074,379.65,366.688,377.515,1034088.9386068,0
+C.US,D,20000523,000000,375.518,389.438,375.518,383.8,1304167.6836211,0
+C.US,D,20000524,000000,381.167,388.949,371.387,378.074,2022298.1403327,0
+C.US,D,20000525,000000,370.291,375.518,357.878,360.444,1873514.8690903,0
+C.US,D,20000526,000000,357.399,361.569,351.193,358.975,1431175.6504602,0
+C.US,D,20000530,000000,366.189,374.462,364.594,371.387,1141721.2158882,0
+C.US,D,20000531,000000,373.365,382.713,372.876,382.713,1203219.3909856,0
+C.US,D,20000601,000000,387.941,395.644,385.768,389.929,1773062.0269444,0
+C.US,D,20000602,000000,405.003,411.699,403.917,410.113,1824199.6682992,0
+C.US,D,20000605,000000,405.492,410.113,403.917,409.105,1260777.4577567,0
+C.US,D,20000606,000000,405.492,405.992,394.069,399.266,1082267.1571405,0
+C.US,D,20000607,000000,402.321,410.113,397.71,408.615,1172901.9072139,0
+C.US,D,20000608,000000,407.577,408.038,395.155,397.192,1143202.4596198,0
+C.US,D,20000609,000000,399.756,404.504,392.581,394.069,1037057.5553547,0
+C.US,D,20000612,000000,396.732,399.756,392.581,394.069,831949.22505437,0
+C.US,D,20000613,000000,397.71,403.408,392.042,402.321,1051898.5959987,0
+C.US,D,20000614,000000,402.918,416.319,402.321,413.285,1455298.4707913,0
+C.US,D,20000615,000000,413.765,414.274,398.2,399.266,1616123.7427986,0
+C.US,D,20000616,000000,399.266,402.321,380.668,385.768,2370017.5524775,0
+C.US,D,20000619,000000,387.941,397.71,386.874,396.213,1165546.7659255,0
+C.US,D,20000620,000000,399.266,400.843,391.514,396.213,1023714.1032007,0
+C.US,D,20000621,000000,390.506,390.506,384.789,384.789,1103668.5751949,0
+C.US,D,20000622,000000,384.789,387.343,372.395,383.203,1128944.7225418,0
+C.US,D,20000623,000000,382.214,386.874,379.062,381.167,1006188.4359863,0
+C.US,D,20000626,000000,385.768,394.627,382.713,394.069,1199756.3452956,0
+C.US,D,20000627,000000,394.069,397.71,391.514,393.569,914072.44218125,0
+C.US,D,20000628,000000,395.155,400.843,387.941,395.155,1081287.4931828,0
+C.US,D,20000629,000000,385.768,394.627,385.768,385.768,1039829.013454,0
+C.US,D,20000630,000000,385.317,387.941,369.224,370.81,2087179.6804228,0
+C.US,D,20000703,000000,373.943,386.874,372.876,384.31,711138.98629806,0
+C.US,D,20000705,000000,387.343,396.213,385.768,389.438,1212226.3744216,0
+C.US,D,20000706,000000,386.385,395.155,379.65,393.569,1198906.4178578,0
+C.US,D,20000707,000000,396.213,402.321,394.627,401.342,1306984.0898061,0
+C.US,D,20000710,000000,401.842,405.492,400.354,401.842,919950.42592754,0
+C.US,D,20000711,000000,405.492,414.274,402.321,411.699,1155784.85896,0
+C.US,D,20000712,000000,414.274,420.46,411.699,411.699,1302764.0774918,0
+C.US,D,20000713,000000,412.776,416.319,406.491,410.113,835574.69678109,0
+C.US,D,20000714,000000,411.699,418.865,411.181,418.865,947437.20185062,0
+C.US,D,20000717,000000,418.865,421.527,403.408,408.615,1292499.569205,0
+C.US,D,20000718,000000,405.492,411.181,402.321,410.602,776293.27954422,0
+C.US,D,20000719,000000,408.038,421.047,408.038,418.865,1103295.7103934,0
+C.US,D,20000720,000000,419.931,435.438,419.931,434.448,1473352.278012,0
+C.US,D,20000721,000000,434.957,443.22,430.836,436.495,1970592.5186228,0
+C.US,D,20000724,000000,434.957,440.656,429.3,435.438,1055025.5525937,0
+C.US,D,20000725,000000,437.024,437.601,429.3,433.93,1146164.9470832,0
+C.US,D,20000726,000000,435.438,436.495,428.232,428.741,1202705.5526428,0
+C.US,D,20000727,000000,430.836,436.005,427.743,430.836,855458.09539733,0
+C.US,D,20000728,000000,428.741,429.819,416.319,423.015,885262.76237365,0
+C.US,D,20000731,000000,423.015,434.448,414.773,433.93,1343090.6827002,0
+C.US,D,20000801,000000,437.024,437.024,431.307,433.93,1072167.1179852,0
+C.US,D,20000802,000000,433.93,439.059,431.864,437.024,1017156.7904326,0
+C.US,D,20000803,000000,436.005,443.22,434.448,440.175,1344881.4552944,0
+C.US,D,20000804,000000,442.74,454.624,437.024,453.567,1376586.2004369,0
+C.US,D,20000807,000000,453.058,459.744,444.766,455.143,1241309.8289327,0
+C.US,D,20000808,000000,453.567,453.567,445.285,449.426,909905.55033191,0
+C.US,D,20000809,000000,445.285,455.143,441.145,448.437,1019813.835223,0
+C.US,D,20000810,000000,448.956,449.426,438.07,439.578,977218.37323672,0
+C.US,D,20000811,000000,440.175,450.503,438.07,447.341,1176620.3397541,0
+C.US,D,20000814,000000,453.567,458.266,444.766,456.709,863529.34141391,0
+C.US,D,20000815,000000,457.688,459.264,450.982,456.709,824152.77528869,0
+C.US,D,20000816,000000,458.266,461.828,448.437,451.972,1033254.3343801,0
+C.US,D,20000817,000000,450.503,464.394,449.993,461.301,1097268.5807265,0
+C.US,D,20000818,000000,464.394,464.971,458.266,461.828,802673.71963185,0
+C.US,D,20000821,000000,462.915,474.839,462.407,474.839,1220784.8985486,0
+C.US,D,20000822,000000,474.839,483.609,470.658,477.393,1833705.166867,0
+C.US,D,20000823,000000,475.347,477.883,451.501,465.47,1237829.416937,0
+C.US,D,20000824,000000,474.839,476.317,468.544,473.752,899091.4495432,0
+C.US,D,20000825,000000,473.752,479.949,468.544,469.131,687744.52926403,0
+C.US,D,20000828,000000,469.131,486.664,468.035,484.588,930713.44934619,0
+C.US,D,20000829,000000,479.458,480.438,469.63,477.393,927922.58184621,0
+C.US,D,20000830,000000,474.251,481.525,467.555,477.393,888709.46330518,0
+C.US,D,20000831,000000,471.167,483.609,471.167,480.438,928108.50347322,0
+C.US,D,20000901,000000,482.553,486.165,470.658,473.242,864240.33840513,0
+C.US,D,20000905,000000,474.839,483.609,471.696,473.752,833922.85463341,0
+C.US,D,20000906,000000,465.47,473.242,444.766,451.972,3469377.2407342,0
+C.US,D,20000907,000000,451.972,454.154,441.145,450.503,2603013.1052821,0
+C.US,D,20000908,000000,448.956,464.971,447.341,464.971,2065441.151726,0
+C.US,D,20000911,000000,464.971,467.066,457.208,467.066,1189839.1631252,0
+C.US,D,20000912,000000,470.101,470.101,460.263,464.971,1083992.5507011,0
+C.US,D,20000913,000000,458.785,463.885,450.503,458.785,1153167.6545182,0
+C.US,D,20000914,000000,463.885,466.537,456.709,462.915,1272426.1627722,0
+C.US,D,20000915,000000,462.915,463.405,449.993,453.058,1628829.7493742,0
+C.US,D,20000918,000000,445.892,448.956,437.024,440.656,1229512.9995441,0
+C.US,D,20000919,000000,444.296,447.86,441.145,446.362,1195544.5053607,0
+C.US,D,20000920,000000,446.362,446.362,426.627,438.07,1248689.4873587,0
+C.US,D,20000921,000000,433.47,438.58,422.056,424.092,1433305.5767917,0
+C.US,D,20000922,000000,437.024,438.58,426.187,434.448,1619137.307632,0
+C.US,D,20000925,000000,439.059,450.503,438.07,445.285,1161056.04355,0
+C.US,D,20000926,000000,441.145,450.982,440.175,440.656,1131798.9259807,0
+C.US,D,20000927,000000,443.699,445.892,421.047,421.047,1252242.42922,0
+C.US,D,20000928,000000,432.863,445.285,428.232,440.175,1461026.2870696,0
+C.US,D,20000929,000000,448.437,451.972,440.175,444.766,1465434.2641057,0
+C.US,D,20001002,000000,444.766,456.131,441.145,455.642,1344557.6247682,0
+C.US,D,20001003,000000,457.208,470.101,456.709,468.035,1763375.7144866,0
+C.US,D,20001004,000000,461.828,467.066,444.766,450.503,1689555.6346363,0
+C.US,D,20001005,000000,450.503,464.971,450.503,461.828,1386308.2670538,0
+C.US,D,20001006,000000,466.537,466.537,432.863,440.656,1777966.4760173,0
+C.US,D,20001009,000000,440.175,442.231,430.836,433.47,761402.18307747,0
+C.US,D,20001010,000000,433.47,434.448,411.699,419.931,2069598.8496487,0
+C.US,D,20001011,000000,412.188,415.34,396.732,407.577,2720077.3297183,0
+C.US,D,20001012,000000,403.408,407.059,370.291,384.789,3448122.9255056,0
+C.US,D,20001013,000000,384.789,415.82,384.789,410.113,1905598.6083186,0
+C.US,D,20001016,000000,406.491,422.056,401.342,418.375,1466441.5098431,0
+C.US,D,20001017,000000,426.627,434.448,397.71,406.491,1841271.7684675,0
+C.US,D,20001018,000000,371.886,417.856,366.189,408.038,2537833.2733509,0
+C.US,D,20001019,000000,417.377,427.743,415.34,422.525,1390800.0109766,0
+C.US,D,20001020,000000,422.056,433.93,417.856,419.482,1247703.6941166,0
+C.US,D,20001023,000000,421.047,426.187,410.113,415.34,993022.73308012,0
+C.US,D,20001024,000000,421.527,431.307,419.482,425.668,1261421.0326195,0
+C.US,D,20001025,000000,427.743,439.578,413.765,416.896,1297248.743073,0
+C.US,D,20001026,000000,418.865,422.525,390.995,403.408,1823435.5508431,0
+C.US,D,20001027,000000,411.181,418.865,405.492,413.765,1574828.7106539,0
+C.US,D,20001030,000000,414.274,431.307,413.765,424.582,1122264.8240856,0
+C.US,D,20001031,000000,429.3,436.495,427.156,433.47,1357486.3286773,0
+C.US,D,20001101,000000,428.232,433.93,419.482,425.668,1443344.3231029,0
+C.US,D,20001102,000000,433.47,446.852,430.288,438.07,1484284.8782993,0
+C.US,D,20001103,000000,444.766,447.341,437.024,445.285,1181756.6800872,0
+C.US,D,20001106,000000,451.972,458.785,450.503,453.058,1223461.3527396,0
+C.US,D,20001107,000000,453.058,460.85,450.503,451.972,857236.60942275,0
+C.US,D,20001108,000000,449.993,450.503,436.005,438.07,1335542.468953,0
+C.US,D,20001109,000000,434.448,440.656,425.179,434.957,1565835.0073341,0
+C.US,D,20001110,000000,431.307,440.175,425.179,425.179,1175184.0441081,0
+C.US,D,20001113,000000,414.773,422.056,401.342,416.896,1715671.493947,0
+C.US,D,20001114,000000,421.527,430.288,413.285,418.865,1339082.130698,0
+C.US,D,20001115,000000,414.773,427.743,410.113,414.274,1498633.533096,0
+C.US,D,20001116,000000,414.274,430.836,412.776,426.627,1197615.1819428,0
+C.US,D,20001117,000000,425.668,436.005,417.856,422.056,1462705.7109971,0
+C.US,D,20001120,000000,424.582,427.743,405.992,407.577,1367504.6440406,0
+C.US,D,20001121,000000,405.003,407.577,388.949,405.492,2230596.7631668,0
+C.US,D,20001122,000000,398.777,400.843,383.8,388.411,1652591.9634727,0
+C.US,D,20001124,000000,397.71,398.2,390.506,390.506,596581.63918426,0
+C.US,D,20001127,000000,397.192,399.266,390.506,391.514,1343892.5974101,0
+C.US,D,20001128,000000,391.514,403.917,388.411,393.08,1485433.0975782,0
+C.US,D,20001129,000000,397.192,411.181,393.08,408.038,1364460.4327852,0
+C.US,D,20001130,000000,405.492,418.375,396.732,411.181,2663416.1815655,0
+C.US,D,20001201,000000,419.931,423.015,400.354,403.917,1601464.5375919,0
+C.US,D,20001204,000000,399.756,402.321,385.768,394.627,2017657.2504892,0
+C.US,D,20001205,000000,402.918,421.047,395.644,418.865,2172557.5475698,0
+C.US,D,20001206,000000,419.931,433.93,402.321,410.602,2774840.4427998,0
+C.US,D,20001207,000000,400.354,417.377,399.266,410.602,1157551.1144166,0
+C.US,D,20001208,000000,416.319,432.863,416.319,425.179,1623781.2621177,0
+C.US,D,20001211,000000,432.863,439.578,429.3,436.495,1630922.8999992,0
+C.US,D,20001212,000000,434.957,436.005,426.187,434.448,1375651.4845649,0
+C.US,D,20001213,000000,437.601,443.22,426.627,437.601,1483250.0507819,0
+C.US,D,20001214,000000,424.092,428.741,415.82,418.865,1622630.999744,0
+C.US,D,20001215,000000,411.181,418.865,396.732,396.732,3147381.4136982,0
+C.US,D,20001218,000000,406.491,415.34,405.992,407.577,2055532.1419348,0
+C.US,D,20001219,000000,408.038,421.047,404.504,414.773,3002661.8580176,0
+C.US,D,20001220,000000,409.643,412.776,393.569,396.213,1943229.3499353,0
+C.US,D,20001221,000000,395.155,408.615,389.929,402.321,1893802.8004774,0
+C.US,D,20001222,000000,410.113,415.82,403.408,413.285,1217640.5756478,0
+C.US,D,20001226,000000,420.46,424.582,418.375,420.46,876988.22842424,0
+C.US,D,20001227,000000,411.181,423.015,411.181,419.931,1086566.850152,0
+C.US,D,20001228,000000,425.668,429.819,421.527,423.015,1182976.4076841,0
+C.US,D,20001229,000000,427.156,430.836,421.047,421.527,1125562.3790966,0
+C.US,D,20010102,000000,427.156,428.232,413.285,416.896,1600800.5317811,0
+C.US,D,20010103,000000,416.896,454.154,415.82,453.567,4107616.5613905,0
+C.US,D,20010104,000000,455.143,473.752,453.567,459.744,3415020.7035183,0
+C.US,D,20010105,000000,456.131,458.785,433.47,443.22,2770514.189556,0
+C.US,D,20010108,000000,442.74,446.852,435.438,440.656,1466836.8486874,0
+C.US,D,20010109,000000,440.656,444.296,430.288,430.836,1605890.9024811,0
+C.US,D,20010110,000000,429.819,448.956,428.232,445.285,1844574.4312154,0
+C.US,D,20010111,000000,445.892,456.709,443.699,454.154,1680090.9979646,0
+C.US,D,20010112,000000,451.972,452.579,431.864,438.58,1626491.427373,0
+C.US,D,20010116,000000,433.93,453.058,429.3,451.501,1787446.4359001,0
+C.US,D,20010117,000000,449.993,453.567,438.07,444.296,1631971.0076328,0
+C.US,D,20010118,000000,445.285,447.86,440.656,447.86,1709456.3995584,0
+C.US,D,20010119,000000,447.86,453.058,445.892,448.956,1462089.7179142,0
+C.US,D,20010122,000000,451.501,456.131,437.601,444.766,1898382.3974768,0
+C.US,D,20010123,000000,447.86,457.688,444.296,453.058,1419697.5438608,0
+C.US,D,20010124,000000,455.642,464.971,450.503,460.85,1901552.2590627,0
+C.US,D,20010125,000000,462.407,467.555,449.993,456.709,1525185.593147,0
+C.US,D,20010126,000000,457.208,460.263,450.503,455.642,1494973.3287576,0
+C.US,D,20010129,000000,459.744,465.47,457.208,463.885,1145853.3751259,0
+C.US,D,20010130,000000,466.537,466.537,458.266,463.885,1462463.6042631,0
+C.US,D,20010131,000000,468.035,470.658,455.642,461.828,1883992.8807841,0
+C.US,D,20010201,000000,461.301,468.544,459.264,464.394,1246107.0155286,0
+C.US,D,20010202,000000,464.394,469.131,455.143,458.785,1045856.1431209,0
+C.US,D,20010205,000000,464.971,467.555,459.264,465.989,1082759.5429879,0
+C.US,D,20010206,000000,465.989,465.989,455.143,456.131,1078925.6755913,0
+C.US,D,20010207,000000,460.263,460.85,447.341,449.993,1222846.3812041,0
+C.US,D,20010208,000000,453.058,455.143,444.766,447.86,1174699.8306399,0
+C.US,D,20010209,000000,450.503,450.982,442.74,447.341,1364813.8881859,0
+C.US,D,20010212,000000,447.341,459.264,446.852,458.785,953315.18559691,0
+C.US,D,20010213,000000,459.264,462.915,448.956,451.501,1312281.8346285,0
+C.US,D,20010214,000000,452.579,453.567,442.74,443.699,1301574.996317,0
+C.US,D,20010215,000000,445.892,452.579,443.22,447.341,1186192.238903,0
+C.US,D,20010216,000000,441.732,454.624,441.732,446.852,1353982.4210914,0
+C.US,D,20010220,000000,446.852,449.426,419.931,423.583,1646329.8779035,0
+C.US,D,20010221,000000,417.856,424.582,396.732,399.756,2204655.5884617,0
+C.US,D,20010222,000000,400.843,407.059,383.203,402.321,2647293.0989329,0
+C.US,D,20010223,000000,401.342,406.491,376.527,398.777,2136797.2592446,0
+C.US,D,20010226,000000,401.342,416.319,399.266,416.319,1612274.5521909,0
+C.US,D,20010227,000000,413.765,427.743,404.504,412.188,1965625.7551584,0
+C.US,D,20010228,000000,413.765,415.34,400.354,407.059,1752856.8408968,0
+C.US,D,20010301,000000,399.756,404.504,390.995,402.321,1741447.1779732,0
+C.US,D,20010302,000000,398.777,409.643,393.08,397.192,1685326.4283956,0
+C.US,D,20010305,000000,400.354,403.408,393.08,399.266,1443646.7011336,0
+C.US,D,20010306,000000,408.615,411.699,399.756,402.321,1467600.9661435,0
+C.US,D,20010307,000000,402.321,417.377,401.342,417.377,1208828.7077653,0
+C.US,D,20010308,000000,417.377,426.187,413.765,419.931,1338034.0230644,0
+C.US,D,20010309,000000,415.82,415.82,403.917,406.491,1306816.5560323,0
+C.US,D,20010312,000000,395.155,398.777,382.713,389.929,2149908.8201386,0
+C.US,D,20010313,000000,389.438,400.354,383.203,400.354,2398343.0188169,0
+C.US,D,20010314,000000,376.527,387.343,365.113,371.387,3063392.8510167,0
+C.US,D,20010315,000000,380.169,387.941,379.65,383.8,2124907.4690425,0
+C.US,D,20010316,000000,381.167,390.995,376.527,376.527,2439292.76794,0
+C.US,D,20010319,000000,376.527,386.874,369.488,383.134,1580831.3231832,0
+C.US,D,20010320,000000,383.134,384.789,362.029,366.591,2049823.735057,0
+C.US,D,20010321,000000,366.688,372.395,344.154,349.607,2548839.425051,0
+C.US,D,20010322,000000,345.907,348.804,322.726,335.971,3681292.1413685,0
+C.US,D,20010323,000000,343.42,356.655,341.355,354.629,2364621.7391045,0
+C.US,D,20010326,000000,360.776,367.423,356.841,365.778,1673290.556915,0
+C.US,D,20010327,000000,367.012,384.789,357.096,384.388,2523173.0465968,0
+C.US,D,20010328,000000,378.162,378.984,368.647,373.218,1736742.9521909,0
+C.US,D,20010329,000000,373.218,375.518,366.522,369.919,1352789.2537269,0
+C.US,D,20010330,000000,369.488,372.787,360.776,372.21,2084872.0048436,0
+C.US,D,20010402,000000,368.647,382.713,364.927,378.162,1893563.7583856,0
+C.US,D,20010403,000000,370.742,376.067,356.303,361.638,1822301.6332278,0
+C.US,D,20010404,000000,357.878,363.703,342.588,353.366,2520573.2084609,0
+C.US,D,20010405,000000,362.94,372.395,359.963,372.395,1964668.5652435,0
+C.US,D,20010406,000000,367.423,370.135,353.728,353.728,2002226.7769947,0
+C.US,D,20010409,000000,359.552,364.124,353.366,354.442,1349008.5067952,0
+C.US,D,20010410,000000,365.778,380.668,364.506,375.685,1975350.8864175,0
+C.US,D,20010411,000000,384.789,393.08,380.668,383.457,1654701.458856,0
+C.US,D,20010412,000000,382.028,392.395,380.668,391.426,1162880.5272085,0
+C.US,D,20010416,000000,396.369,398.024,382.312,388.509,1396675.9516282,0
+C.US,D,20010417,000000,388.068,396.644,382.713,396.555,1234179.4280726,0
+C.US,D,20010418,000000,402.174,434.38,399.678,414.186,2747176.9391764,0
+C.US,D,20010419,000000,412.1,425.668,411.357,416.241,1795886.4605285,0
+C.US,D,20010420,000000,416.143,416.143,401.763,408.968,1706195.6202539,0
+C.US,D,20010423,000000,409.193,409.193,397.623,401.254,1269635.2952722,0
+C.US,D,20010424,000000,404.278,412.1,398.953,402.996,1237253.2642027,0
+C.US,D,20010425,000000,403.408,411.269,399.346,407.96,1207158.4777645,0
+C.US,D,20010426,000000,407.813,416.652,405.58,409.721,1182736.3440448,0
+C.US,D,20010427,000000,417.455,422.056,412.629,421.273,1309392.898578,0
+C.US,D,20010430,000000,425.991,425.991,406.716,406.716,1374226.4259402,0
+C.US,D,20010501,000000,407.137,417.611,404.915,417.073,1181503.3363316,0
+C.US,D,20010502,000000,417.073,422.31,412.932,418.708,1275410.102731,0
+C.US,D,20010503,000000,413.765,422.056,409.721,422.056,1148298.9596042,0
+C.US,D,20010504,000000,413.765,424.092,411.699,420.196,1318938.2374945,0
+C.US,D,20010507,000000,414.186,420.881,411.269,419.109,1059949.4110673,0
+C.US,D,20010508,000000,419.109,419.109,410.446,412.1,1086528.0313507,0
+C.US,D,20010509,000000,406.325,410.446,404.729,409.193,1080052.4423748,0
+C.US,D,20010510,000000,413.765,415.262,409.281,410.446,1095028.3272759,0
+C.US,D,20010511,000000,413.353,414.831,404.729,407.666,827662.81215909,0
+C.US,D,20010514,000000,407.666,414.596,406.325,414.596,958790.67966715,0
+C.US,D,20010515,000000,416.486,422.056,415.007,418.297,1122508.9739145,0
+C.US,D,20010516,000000,418.297,430.288,413.765,428.33,1611138.5914809,0
+C.US,D,20010517,000000,424.943,431.551,417.073,419.482,2426174.0562142,0
+C.US,D,20010518,000000,421.185,421.958,417.073,420.881,1377389.1366943,0
+C.US,D,20010521,000000,419.931,428.565,417.856,426.627,1335094.0096438,0
+C.US,D,20010522,000000,429.985,436.495,427.43,434.86,1661020.7510797,0
+C.US,D,20010523,000000,432.383,433.558,424.865,430.386,1462126.4936206,0
+C.US,D,20010524,000000,431.942,438.58,431.209,435.045,1292297.3028196,0
+C.US,D,20010525,000000,436.936,437.19,428.741,429.133,796495.40094962,0
+C.US,D,20010529,000000,433.216,434.008,425.423,426.99,1071720.7017709,0
+C.US,D,20010530,000000,426.99,432.295,418.473,420.196,1399387.1384308,0
+C.US,D,20010531,000000,420.196,426.804,418.042,424.092,1198592.8028057,0
+C.US,D,20010601,000000,424.16,433.617,421.185,428.663,1466802.1160758,0
+C.US,D,20010604,000000,428.663,432.785,424.092,432.637,1340861.6662709,0
+C.US,D,20010605,000000,433.47,438.247,431.942,435.045,1093494.9846266,0
+C.US,D,20010606,000000,431.551,431.786,426.314,429.133,1031004.8870027,0
+C.US,D,20010607,000000,426.99,426.99,417.954,425.6,1503952.7304138,0
+C.US,D,20010608,000000,422.056,422.751,415.889,421.596,749132.37724211,0
+C.US,D,20010611,000000,418.708,421.185,412.932,417.073,1004149.4273736,0
+C.US,D,20010612,000000,413.765,420.372,407.577,416.896,1106782.2516736,0
+C.US,D,20010613,000000,418.708,423.28,411.269,412.854,1002520.0592687,0
+C.US,D,20010614,000000,412.854,412.854,401.763,402.253,1216803.9283263,0
+C.US,D,20010615,000000,397.623,409.967,395.556,407.96,2390413.7678891,0
+C.US,D,20010618,000000,411.269,413.765,404.426,412.032,1101743.9798911,0
+C.US,D,20010619,000000,421.185,424.943,418.297,419.931,1523964.8440027,0
+C.US,D,20010620,000000,419.931,428.996,418.297,419.109,1484399.2916082,0
+C.US,D,20010621,000000,422.056,443.132,420.538,443.132,1814399.9640799,0
+C.US,D,20010622,000000,443.132,444.766,436.936,441.888,1450054.8679811,0
+C.US,D,20010625,000000,442.74,444.394,422.144,434.86,1196029.7403762,0
+C.US,D,20010626,000000,426.187,433.216,424.865,431.551,1479431.5065964,0
+C.US,D,20010627,000000,433.216,438.511,426.539,427.822,1353778.1116111,0
+C.US,D,20010628,000000,430.65,438.433,430.288,435.291,1411588.5005904,0
+C.US,D,20010629,000000,435.291,438.511,430.464,437.268,1195434.1782413,0
+C.US,D,20010702,000000,438.158,444.394,432.863,442.573,1068138.1350351,0
+C.US,D,20010703,000000,444.63,444.63,437.816,438.991,654524.82932562,0
+C.US,D,20010705,000000,436.936,442.475,432.383,432.637,909155.73453945,0
+C.US,D,20010706,000000,428.565,430.738,418.708,420.274,1319348.8995497,0
+C.US,D,20010709,000000,420.803,424.014,416.241,420.372,1229840.9162599,0
+C.US,D,20010710,000000,419.109,421.351,405.492,406.491,1289572.8359007,0
+C.US,D,20010711,000000,406.325,407.96,391.426,393.903,2813360.9522029,0
+C.US,D,20010712,000000,401.763,408.968,398.445,402.996,2054396.1812246,0
+C.US,D,20010713,000000,404.817,409.555,402.654,404.358,1285876.8774032,0
+C.US,D,20010716,000000,413.765,419.638,404.426,406.716,1661031.988101,0
+C.US,D,20010717,000000,412.1,420.372,405.65,419.638,1646739.5184114,0
+C.US,D,20010718,000000,417.073,421.273,412.188,418.865,1573291.2818152,0
+C.US,D,20010719,000000,421.87,422.056,410.446,415.007,1551579.3133509,0
+C.US,D,20010720,000000,410.045,418.708,409.643,418.375,1168375.4306793,0
+C.US,D,20010723,000000,418.473,421.527,414.528,415.566,1028150.6835638,0
+C.US,D,20010724,000000,416.241,417.377,402.585,405.258,1545303.9476655,0
+C.US,D,20010725,000000,406.325,410.857,401.763,408.361,1538331.8866526,0
+C.US,D,20010726,000000,409.643,414.909,406.403,413.765,1190784.0944712,0
+C.US,D,20010727,000000,415.007,415.732,411.269,414.186,886862.50560388,0
+C.US,D,20010730,000000,412.932,414.088,409.721,410.779,842570.25338426,0
+C.US,D,20010731,000000,413.598,422.751,412.453,415.507,1328402.8741662,0
+C.US,D,20010801,000000,419.56,425.355,416.896,419.031,962941.22675808,0
+C.US,D,20010802,000000,424.092,425.668,419.56,422.447,992842.94073751,0
+C.US,D,20010803,000000,424.513,424.513,417.856,423.113,859178.57103237,0
+C.US,D,20010806,000000,424.513,425.355,414.596,417.073,812143.46404063,0
+C.US,D,20010807,000000,419.109,421.351,416.143,420.372,948591.55041394,0
+C.US,D,20010808,000000,415.644,419.56,409.555,410.446,1104380.5937334,0
+C.US,D,20010809,000000,412.1,412.1,403.408,408.879,1149178.5119167,0
+C.US,D,20010810,000000,409.643,412.032,400.089,410.779,919650.09099159,0
+C.US,D,20010813,000000,411.269,413.118,404.278,406.57,965564.56048426,0
+C.US,D,20010814,000000,409.37,410.602,399.678,403.408,969313.63944653,0
+C.US,D,20010815,000000,404.181,405.492,397.192,402.174,1127967.101679,0
+C.US,D,20010816,000000,398.024,399.266,389.34,396.213,1446263.9055754,0
+C.US,D,20010817,000000,391.426,393.403,382.116,385.62,1731308.3200166,0
+C.US,D,20010820,000000,386.297,392.924,385.62,392.219,1629360.9540229,0
+C.US,D,20010821,000000,395.4,402.086,387.431,388.068,1452517.8187653,0
+C.US,D,20010822,000000,393.481,395.498,384.955,388.949,1344603.5944013,0
+C.US,D,20010823,000000,390.183,391.426,385.444,387.197,955874.16183683,0
+C.US,D,20010824,000000,390.574,403.408,388.156,399.678,1503368.4053004,0
+C.US,D,20010827,000000,400.931,402.174,396.291,397.192,1140703.7546767,0
+C.US,D,20010828,000000,396.555,398.533,386.385,389.34,1009507.4434927,0
+C.US,D,20010829,000000,389.34,389.34,381.069,384.388,1236328.7638046,0
+C.US,D,20010830,000000,380.668,383.203,368.245,376.792,1915136.7964033,0
+C.US,D,20010831,000000,376.792,385.219,373.697,378.984,1422295.3389019,0
+C.US,D,20010904,000000,382.713,391.426,374.971,381.96,1614992.8898255,0
+C.US,D,20010905,000000,380.805,383.879,371.153,377.173,1741976.339527,0
+C.US,D,20010906,000000,371.965,374.462,361.638,364.506,1824708.398905,0
+C.US,D,20010907,000000,356.655,364.124,351.702,359.308,2092969.8110926,0
+C.US,D,20010910,000000,351.702,357.487,347.639,351.271,2346875.4176516,0
+C.US,D,20010917,000000,316.51,335.227,316.51,327.718,3913819.8254633,0
+C.US,D,20010918,000000,327.718,330.841,319.251,325.536,1983591.7093027,0
+C.US,D,20010919,000000,322.325,328.11,303.539,318.174,2780187.2218976,0
+C.US,D,20010920,000000,316.51,316.51,300.378,300.857,2987089.3894343,0
+C.US,D,20010921,000000,289.619,303.617,285.576,300.857,3691058.1345235,0
+C.US,D,20010924,000000,314.415,326.886,312.457,322.726,2384611.3786505,0
+C.US,D,20010925,000000,319.418,329.667,314.513,323.05,2239052.1110063,0
+C.US,D,20010926,000000,330.568,330.568,319.418,325.31,1705130.1463145,0
+C.US,D,20010927,000000,326.368,330.939,317.351,329.941,1650088.1507925,0
+C.US,D,20010928,000000,332.251,340.121,331.448,335.139,2220759.2616936,0
+C.US,D,20011001,000000,337.449,349.607,335.139,345.486,2135494.7863081,0
+C.US,D,20011002,000000,344.634,350.439,339.514,349.607,1876959.5269271,0
+C.US,D,20011003,000000,345.73,364.124,345.016,359.817,2333980.4248067,0
+C.US,D,20011004,000000,367.844,369.068,356.567,360.943,2715896.1362054,0
+C.US,D,20011005,000000,359.963,366.189,348.892,356.655,2528587.247823,0
+C.US,D,20011008,000000,356.744,356.744,347.737,351.036,1422208.5073729,0
+C.US,D,20011009,000000,349.234,357.878,348.442,353.366,1351588.9355304,0
+C.US,D,20011010,000000,354.168,370.742,353.728,366.688,1881212.2287581,0
+C.US,D,20011011,000000,372.395,380.668,371.72,378.573,2293352.463115,0
+C.US,D,20011012,000000,372.395,376.615,364.124,372.876,2160095.690823,0
+C.US,D,20011015,000000,371.965,374.883,364.182,370.742,1445127.9448653,0
+C.US,D,20011016,000000,374.883,385.62,373.287,381.402,1730750.5551356,0
+C.US,D,20011017,000000,388.509,394.715,382.401,385.317,2337234.0532793,0
+C.US,D,20011018,000000,381.96,387.04,380.58,384.789,1339748.1796036,0
+C.US,D,20011019,000000,384.691,384.691,370.566,379.404,1876873.7169453,0
+C.US,D,20011022,000000,378.162,390.995,377.917,389.037,1419904.9179832,0
+C.US,D,20011023,000000,397.192,400.089,389.34,390.897,1981015.3667569,0
+C.US,D,20011024,000000,390.995,395.86,386.463,388.411,1469808.5300775,0
+C.US,D,20011025,000000,382.479,400.265,380.315,398.024,1607064.660445,0
+C.US,D,20011026,000000,395.723,403.408,395.4,402.028,1419759.8582523,0
+C.US,D,20011029,000000,399.756,399.756,382.87,383.536,1769201.5993154,0
+C.US,D,20011030,000000,375.685,388.871,371.065,376.918,1705093.3706081,0
+C.US,D,20011031,000000,380.668,383.8,374.54,376.703,1336449.6030452,0
+C.US,D,20011101,000000,376.067,384.603,369.919,382.713,1519623.2675477,0
+C.US,D,20011102,000000,375.685,389.34,375.342,388.313,1084406.2773985,0
+C.US,D,20011105,000000,392.659,397.192,386.629,391.161,1509534.4654138,0
+C.US,D,20011106,000000,391.161,394.47,385.219,393.481,1755212.5292039,0
+C.US,D,20011107,000000,391.426,401.342,389.096,398.024,1438141.5821887,0
+C.US,D,20011108,000000,399.266,408.791,398.953,401.342,1610473.5641227,0
+C.US,D,20011109,000000,400.52,405.404,396.291,399.678,985833.08247073,0
+C.US,D,20011112,000000,393.08,401.078,388.068,398.865,1158810.6823622,0
+C.US,D,20011113,000000,405.904,413.353,402.507,413.353,1629661.2889588,0
+C.US,D,20011114,000000,413.765,419.931,410.857,417.455,1798072.5719671,0
+C.US,D,20011115,000000,416.065,418.473,410.602,414.528,1497881.6742088,0
+C.US,D,20011116,000000,411.699,411.778,398.865,403.829,2142140.9737001,0
+C.US,D,20011119,000000,408.106,413.999,404.641,410.446,1195340.1958804,0
+C.US,D,20011120,000000,413.196,415.262,409.467,410.045,1058541.7187485,0
+C.US,D,20011121,000000,408.615,410.935,402.174,404.641,832155.57762941,0
+C.US,D,20011123,000000,406.716,413.677,405.992,413.285,433706.12154287,0
+C.US,D,20011126,000000,414.45,421.126,412.629,420.46,1333547.3868785,0
+C.US,D,20011127,000000,420.46,421.958,413.765,418.297,1240894.0591404,0
+C.US,D,20011128,000000,413.765,415.566,395.155,395.556,2858018.9183921,0
+C.US,D,20011129,000000,395.556,401.254,388.949,400.167,1876998.3457283,0
+C.US,D,20011130,000000,400.167,401.078,393.178,396.369,1581945.8313979,0
+C.US,D,20011203,000000,397.192,397.192,385.219,388.156,1659334.1763204,0
+C.US,D,20011204,000000,389.34,396.291,388.597,395.792,1171498.3010847,0
+C.US,D,20011205,000000,397.192,409.888,397.192,405.492,1536289.8133977,0
+C.US,D,20011206,000000,407.137,413.529,404.278,410.446,1387688.3775928,0
+C.US,D,20011207,000000,412.541,412.541,403.829,407.215,1016297.6690682,0
+C.US,D,20011210,000000,403.408,406.257,395.723,396.555,1187220.9371359,0
+C.US,D,20011211,000000,398.865,406.325,393.481,402.253,1465844.9261609,0
+C.US,D,20011212,000000,402.996,406.325,393.002,398.445,1651729.7774661,0
+C.US,D,20011213,000000,390.995,393.08,389.34,392.659,1511975.9637026,0
+C.US,D,20011214,000000,388.313,390.995,380.668,386.385,1789952.2916752,0
+C.US,D,20011217,000000,388.411,394.959,383.134,391.974,1403664.3573996,0
+C.US,D,20011218,000000,395.948,400.089,391.808,398.024,1661604.0546457,0
+C.US,D,20011219,000000,401.342,414.685,401.342,413.765,2220038.0492284,0
+C.US,D,20011220,000000,413.677,417.856,409.193,411.357,1663347.8360595,0
+C.US,D,20011221,000000,411.445,415.007,404.641,415.007,3254371.1376641,0
+C.US,D,20011224,000000,413.765,416.241,413.118,413.529,585888.08098889,0
+C.US,D,20011226,000000,414.685,420.636,414.274,415.566,799407.83259033,0
+C.US,D,20011227,000000,413.765,420.724,413.765,419.863,874900.18553626,0
+C.US,D,20011228,000000,422.056,428.663,421.527,423.583,1049564.3601871,0
+C.US,D,20011231,000000,418.708,425.101,417.69,417.69,1019800.5551068,0
+C.US,D,20020102,000000,413.911,422.829,413.02,422.144,1344294.0655388,0
+C.US,D,20020103,000000,419.56,425.355,415.82,422.447,1427478.6704154,0
+C.US,D,20020104,000000,423.28,430.288,423.28,430.288,1492265.2065971,0
+C.US,D,20020107,000000,430.21,431.942,423.358,425.267,1270188.9739636,0
+C.US,D,20020108,000000,421.596,422.525,407.577,409.643,2397050.7613545,0
+C.US,D,20020109,000000,415.007,418.708,411.014,412.032,1560783.4554353,0
+C.US,D,20020110,000000,413.765,416.241,409.555,412.541,1108731.364115,0
+C.US,D,20020111,000000,414.596,415.34,405.404,406.08,1046592.6787971,0
+C.US,D,20020114,000000,406.08,407.891,401.342,404.504,1327372.1328384,0
+C.US,D,20020115,000000,408.791,412.1,404.181,411.445,1268028.4012102,0
+C.US,D,20020116,000000,407.96,409.467,397.192,401.342,1461690.2928804,0
+C.US,D,20020117,000000,414.596,415.82,411.269,412.932,1864528.3166023,0
+C.US,D,20020118,000000,412.932,416.407,412.1,413.441,1539021.4311484,0
+C.US,D,20020122,000000,417.856,418.297,405.992,407.137,1503044.5747742,0
+C.US,D,20020123,000000,410.779,413.677,402.996,409.643,1187096.3083531,0
+C.US,D,20020124,000000,413.353,418.375,409.193,412.932,1378911.2423219,0
+C.US,D,20020125,000000,410.446,415.34,407.754,410.602,1152622.148206,0
+C.US,D,20020128,000000,412.707,414.528,401.597,408.038,1248392.217065,0
+C.US,D,20020129,000000,408.038,410.446,382.713,386.541,2706139.3369768,0
+C.US,D,20020130,000000,384.789,394.715,374.109,393.08,2789306.5755478,0
+C.US,D,20020131,000000,394.959,395.155,382.713,392.219,1754399.3774725,0
+C.US,D,20020201,000000,389.037,392.219,380.668,384.691,1730799.5894109,0
+C.US,D,20020204,000000,380.668,380.726,364.046,366.591,2657936.6013056,0
+C.US,D,20020205,000000,376.527,376.527,357.096,370.742,2362812.5786571,0
+C.US,D,20020206,000000,370.742,375.44,359.963,364.124,1907458.8461362,0
+C.US,D,20020207,000000,362.029,375.195,360.365,365.308,1947082.6267325,0
+C.US,D,20020208,000000,370.291,379.228,368.979,376.429,1845225.1569099,0
+C.US,D,20020211,000000,376.527,379.825,372.395,379.228,1335336.1163779,0
+C.US,D,20020212,000000,379.404,379.404,372.787,373.619,1233501.1205982,0
+C.US,D,20020213,000000,375.685,381.892,372.876,375.274,1657562.8131267,0
+C.US,D,20020214,000000,376.067,380.247,369.743,376.918,1432532.265409,0
+C.US,D,20020215,000000,373.218,374.374,364.046,365.211,2423268.7754053,0
+C.US,D,20020219,000000,357.878,359.963,348.725,349.382,2782687.9699356,0
+C.US,D,20020220,000000,350.86,361.315,345.907,360.14,2643545.041518,0
+C.US,D,20020221,000000,360.218,364.682,354.168,354.168,1932477.5635381,0
+C.US,D,20020222,000000,354.266,354.266,343.42,350.86,2355847.668476,0
+C.US,D,20020225,000000,355.402,363.272,353.591,362.371,1934889.4369522,0
+C.US,D,20020226,000000,364.124,366.591,357.878,362.451,2077682.3542342,0
+C.US,D,20020227,000000,367.012,374.109,363.272,366.111,2125473.4063027,0
+C.US,D,20020228,000000,371.153,380.502,368.569,374.462,2139178.4862368,0
+C.US,D,20020301,000000,376.527,379.728,370.898,378.984,2104351.8922363,0
+C.US,D,20020304,000000,383.976,395.155,382.87,394,2293205.3602892,0
+C.US,D,20020305,000000,389.34,401.342,389.34,394.715,1751929.2758566,0
+C.US,D,20020306,000000,397.192,407.137,394.715,402.996,1928609.9850773,0
+C.US,D,20020307,000000,409.193,409.193,398.865,403.182,1602623.9938922,0
+C.US,D,20020308,000000,409.193,412.1,399.266,404.426,1812705.2169413,0
+C.US,D,20020311,000000,402.585,407.577,400.52,404.641,1425704.2425796,0
+C.US,D,20020312,000000,404.641,409.193,398.865,408.194,1430202.1157869,0
+C.US,D,20020313,000000,403.829,405.326,394.324,400.432,1492830.12231,0
+C.US,D,20020314,000000,401.166,405.992,398.865,403.917,1199153.632329,0
+C.US,D,20020315,000000,408.615,411.269,406.716,411.181,2345278.7390635,0
+C.US,D,20020318,000000,413.765,417.455,406.325,410.045,1614860.0886633,0
+C.US,D,20020319,000000,413.765,414.909,409.721,412.932,1229683.5979601,0
+C.US,D,20020320,000000,412.541,412.932,407.059,407.577,1173947.9717526,0
+C.US,D,20020321,000000,408.791,412.032,401.763,410.446,1184112.3683942,0
+C.US,D,20020322,000000,411.699,414.596,404.005,412.453,1200655.3070086,0
+C.US,D,20020325,000000,410.045,413.353,402.585,402.585,1228389.2974028,0
+C.US,D,20020326,000000,412.932,412.932,401.842,406.716,1473046.8353391,0
+C.US,D,20020327,000000,408.791,415.507,406.716,413.765,1428326.5547584,0
+C.US,D,20020328,000000,413.765,417.768,409.643,409.8,1531311.8129119,0
+C.US,D,20020401,000000,406.716,412.1,404.005,409.193,1035343.3988155,0
+C.US,D,20020402,000000,405.492,411.357,405.091,409.193,1118446.2799001,0
+C.US,D,20020403,000000,409.281,409.888,402.174,403.574,1192851.7064111,0
+C.US,D,20020404,000000,402.585,403.663,398.445,402.585,1293175.8335845,0
+C.US,D,20020405,000000,404.563,408.615,401.94,402.752,1261335.2226377,0
+C.US,D,20020408,000000,397.192,403.663,395.792,402.174,1055497.507493,0
+C.US,D,20020409,000000,405.091,406.804,403.408,404.181,1169465.4217563,0
+C.US,D,20020410,000000,404.093,406.325,399.756,402.419,1381318.0079991,0
+C.US,D,20020411,000000,401.842,402.321,384.789,386.962,1854241.3342726,0
+C.US,D,20020412,000000,388.949,394.715,387.128,389.761,1419940.6721422,0
+C.US,D,20020415,000000,388.509,390.183,374.794,379.993,1953973.9855007,0
+C.US,D,20020416,000000,386.042,398.865,384.388,398.112,1945792.4123648,0
+C.US,D,20020417,000000,398.024,401.254,391.808,394.069,1622233.6178049,0
+C.US,D,20020418,000000,393.08,395.253,381.892,389.34,1360197.5154801,0
+C.US,D,20020419,000000,393.08,393.481,383.134,385.043,1589836.2635244,0
+C.US,D,20020422,000000,381.892,381.96,373.943,376.067,1595090.0818087,0
+C.US,D,20020423,000000,375.685,379.825,370.742,376.527,1540653.8638955,0
+C.US,D,20020424,000000,378.573,380.502,368.245,369.919,1488625.4332068,0
+C.US,D,20020425,000000,364.124,367.012,356.225,365.377,2169220.1522101,0
+C.US,D,20020426,000000,365.778,370.742,356.225,356.225,1832787.8173008,0
+C.US,D,20020429,000000,357.096,362.451,354.168,354.844,1620192.5660974,0
+C.US,D,20020430,000000,355.843,364.927,353.728,358.3,1944020.0276238,0
+C.US,D,20020501,000000,358.3,365.612,353.728,363.791,1603247.1378069,0
+C.US,D,20020502,000000,364.506,371.965,363.703,371.965,1382794.1439937,0
+C.US,D,20020503,000000,371.965,371.965,364.124,366.522,1321598.3469271,0
+C.US,D,20020506,000000,367.012,369.068,351.036,351.125,1306745.0477142,0
+C.US,D,20020507,000000,357.096,357.096,348.266,348.804,1808962.2672635,0
+C.US,D,20020508,000000,360.365,372.876,359.552,370.487,1712142.0476761,0
+C.US,D,20020509,000000,367.687,371.652,364.124,366.856,1101633.6527717,0
+C.US,D,20020510,000000,371.965,371.965,357.399,358.3,1730025.2564808,0
+C.US,D,20020513,000000,356.655,366.268,354.168,366.111,1656501.4253769,0
+C.US,D,20020514,000000,374.462,375.685,370.663,375.685,1590924.2115067,0
+C.US,D,20020515,000000,373.943,388.685,372.475,378.651,1977538.0194033,0
+C.US,D,20020516,000000,378.651,384.955,377.261,383.536,1138872.1201864,0
+C.US,D,20020517,000000,388.509,389.674,380.169,387.128,1347178.9153996,0
+C.US,D,20020520,000000,385.62,385.62,376.615,379.404,880418.58459734,0
+C.US,D,20020521,000000,383.976,385.62,373.874,374.54,1203205.0893219,0
+C.US,D,20020522,000000,370.291,372.787,368.176,372.395,2094513.3692157,0
+C.US,D,20020523,000000,373.776,377.339,369.577,375.195,1444349.5257457,0
+C.US,D,20020524,000000,375.195,376.527,368.921,370.898,837254.12070861,0
+C.US,D,20020528,000000,374.462,374.54,362.283,363.967,1592785.4708716,0
+C.US,D,20020529,000000,361.774,363.791,357.878,359.963,1449126.2813935,0
+C.US,D,20020530,000000,357.096,363.272,352.671,358.661,1346924.5500967,0
+C.US,D,20020531,000000,358.661,363.018,355.059,357.321,1656562.718221,0
+C.US,D,20020603,000000,359.552,361.951,347.561,350.86,1450788.3390151,0
+C.US,D,20020604,000000,348.804,352.926,345.016,347.483,1801880.9006786,0
+C.US,D,20020605,000000,347.561,352.034,343.42,350.36,1704324.1454149,0
+C.US,D,20020606,000000,349.234,350.272,338.428,347.561,2114321.1733243,0
+C.US,D,20020607,000000,341.355,345.486,330.568,339.28,2777233.9283608,0
+C.US,D,20020610,000000,339.28,346.728,335.227,345.094,1359909.4391129,0
+C.US,D,20020611,000000,346.406,349.695,335.57,336.881,1491467.3780769,0
+C.US,D,20020612,000000,335.57,342.167,328.521,340.934,2230186.1011115,0
+C.US,D,20020613,000000,337.449,343.988,331.448,332.515,1474577.113346,0
+C.US,D,20020614,000000,325.232,335.315,317.351,332.662,2164298.3368313,0
+C.US,D,20020617,000000,338.868,354.971,338.428,354.442,1918881.789176,0
+C.US,D,20020618,000000,350.037,357.096,348.98,356.391,1763617.8212207,0
+C.US,D,20020619,000000,351.702,355.843,346.728,348.04,1675802.5419744,0
+C.US,D,20020620,000000,344.634,348.344,332.906,335.051,1909971.852743,0
+C.US,D,20020621,000000,328.932,336.235,327.317,329.314,3134074.7372506,0
+C.US,D,20020624,000000,326.886,332.251,318.781,327.64,3380023.5111019,0
+C.US,D,20020625,000000,331.007,335.57,322.403,323.715,2280436.0177747,0
+C.US,D,20020626,000000,299.957,315.678,297.901,306.173,5096676.7121015,0
+C.US,D,20020627,000000,311.968,325.046,308.258,324.067,2541336.1593895,0
+C.US,D,20020628,000000,325.232,334.296,320.103,320.651,2335865.1797618,0
+C.US,D,20020701,000000,322.325,328.932,316.744,316.744,1793777.9866925,0
+C.US,D,20020702,000000,318.497,318.595,307.856,310.157,2224919.0027111,0
+C.US,D,20020703,000000,305.595,313.211,298.332,306.261,2235901.658821,0
+C.US,D,20020705,000000,314.415,327.455,312.134,327.317,1164960.3977172,0
+C.US,D,20020708,000000,322.726,327.718,316.51,318.341,1760779.9625402,0
+C.US,D,20020709,000000,318.341,321.884,308.415,310.901,1834532.620262,0
+C.US,D,20020710,000000,310.989,315.267,298.968,302.483,2757661.0801545,0
+C.US,D,20020711,000000,298.156,308.649,290.452,305.36,3270904.8823519,0
+C.US,D,20020712,000000,307.407,309.501,298.821,300.779,1818927.4621618,0
+C.US,D,20020715,000000,298.42,306.007,289.619,305.664,2557239.6093308,0
+C.US,D,20020716,000000,298.743,307.024,294.592,299.546,3603196.8856443,0
+C.US,D,20020717,000000,311.155,314.415,302.032,305.595,3484086.5017636,0
+C.US,D,20020718,000000,307.407,314.034,304.117,305.36,2617361.7600788,0
+C.US,D,20020719,000000,300.378,305.36,291.724,297.901,3086887.4196961,0
+C.US,D,20020722,000000,277.207,290.05,264.795,265.137,6529113.9736022,0
+C.US,D,20020723,000000,254.447,265.225,208.968,223.407,14678931.287003,0
+C.US,D,20020724,000000,211.444,246.518,202.565,244.864,11338790.007989,0
+C.US,D,20020725,000000,244.531,259.851,224.268,245.364,7028390.1581835,0
+C.US,D,20020726,000000,245.364,255.671,242.72,254.369,3085968.027035,0
+C.US,D,20020729,000000,266.488,276.718,264.795,275.631,3849348.9474286,0
+C.US,D,20020730,000000,273.066,281.269,267.291,280.927,3306787.7563652,0
+C.US,D,20020731,000000,279.713,281.768,268.553,277.569,3500495.6176685,0
+C.US,D,20020801,000000,273.066,276.414,260.869,267.291,3294064.3834837,0
+C.US,D,20020802,000000,264.07,266.057,248.838,255.494,2822890.9679083,0
+C.US,D,20020805,000000,247.87,250.326,236.7,237.091,2840228.6704009,0
+C.US,D,20020806,000000,242.858,266.488,242.858,251.56,3033632.1105787,0
+C.US,D,20020807,000000,261.887,262.758,251.56,260.82,2352143.5375993,0
+C.US,D,20020808,000000,271.813,281.269,271.011,280.545,3265725.6370281,0
+C.US,D,20020809,000000,275.347,286.585,272.263,283.942,2532016.5824486,0
+C.US,D,20020812,000000,279.282,283.854,274.29,281.994,1567273.3460749,0
+C.US,D,20020813,000000,281.994,290.452,273.741,273.908,2844496.695443,0
+C.US,D,20020814,000000,275.347,292.517,270.502,291.646,2590070.0997093,0
+C.US,D,20020815,000000,291.724,302.884,289.865,296.58,2473297.0162825,0
+C.US,D,20020816,000000,291.274,294.592,288.621,288.797,2757065.5180197,0
+C.US,D,20020819,000000,288.885,301.229,288.885,300.779,1879899.5403476,0
+C.US,D,20020820,000000,300.779,300.779,292.791,296.159,1907654.9832372,0
+C.US,D,20020821,000000,284.246,285.576,273.154,284.246,2299187.5418704,0
+C.US,D,20020822,000000,284.246,295.424,280.927,291.097,2016109.6061764,0
+C.US,D,20020823,000000,280.545,285.488,277.295,281.338,2464818.1728528,0
+C.US,D,20020826,000000,281.269,286.732,276.414,284.666,1759839.1173837,0
+C.US,D,20020827,000000,283.854,287.153,277.902,283.032,1822387.4432096,0
+C.US,D,20020828,000000,277.207,280.927,272.968,274.29,2173981.5846469,0
+C.US,D,20020829,000000,268.935,276.061,265.813,271.598,1702426.1103436,0
+C.US,D,20020830,000000,271.813,279.36,269.689,271.011,1559851.8042056,0
+C.US,D,20020903,000000,256.474,258.617,241.624,243.18,4120629.0321865,0
+C.US,D,20020904,000000,242.035,252.802,241.947,250.708,3288803.4143677,0
+C.US,D,20020905,000000,241.624,246.606,237.091,242.456,2618694.8794373,0
+C.US,D,20020906,000000,248.261,254.643,248.261,250.532,2473094.749897,0
+C.US,D,20020909,000000,247.095,259.851,244.198,257.11,2309048.5389339,0
+C.US,D,20020910,000000,258.617,260.497,252.882,255.436,1951065.6400496,0
+C.US,D,20020911,000000,261.486,263.14,248.359,249.416,1951232.152276,0
+C.US,D,20020912,000000,248.457,249.416,239.01,241.203,2410421.7952883,0
+C.US,D,20020913,000000,241.291,247.439,240.146,243.092,1975158.8355061,0
+C.US,D,20020916,000000,243.18,248.681,239.166,247.263,1480422.4075755,0
+C.US,D,20020917,000000,252.802,254.447,244.286,246.606,2183977.4259673,0
+C.US,D,20020918,000000,235.829,245.275,235.34,240.899,2677833.280038,0
+C.US,D,20020919,000000,234.575,236.7,226.734,228.82,2986826.8517521,0
+C.US,D,20020920,000000,230.131,230.131,220.127,222.035,5271878.2206854,0
+C.US,D,20020923,000000,222.114,229.142,202.085,228.164,3292755.7812627,0
+C.US,D,20020924,000000,227.223,232.53,221.772,225.08,3000929.3136252,0
+C.US,D,20020925,000000,233.342,234.184,223.034,232.363,2891625.7847956,0
+C.US,D,20020926,000000,232.461,246.185,231.698,244.198,3169673.6210863,0
+C.US,D,20020927,000000,244.286,252.401,237.15,240.146,2901388.7133085,0
+C.US,D,20020930,000000,240.234,250.326,227.978,245.364,3611038.2834957,0
+C.US,D,20021001,000000,248.457,256.542,242.456,256.542,2869354.0083555,0
+C.US,D,20021002,000000,251.56,257.394,242.456,244.962,2627264.6405857,0
+C.US,D,20021003,000000,245.03,248.261,233.342,235.917,2820485.2237787,0
+C.US,D,20021004,000000,235.917,240.733,229.818,231.531,2693852.1648357,0
+C.US,D,20021007,000000,231.61,232.53,219.863,221.194,2597057.4839333,0
+C.US,D,20021008,000000,221.272,235.829,221.272,230.366,3025155.3102438,0
+C.US,D,20021009,000000,230.454,230.454,218.492,222.525,2851364.5586209,0
+C.US,D,20021010,000000,219.275,237.914,218.884,236.426,2984692.8392311,0
+C.US,D,20021011,000000,237.992,256.297,236.426,251.56,3179297.6191527,0
+C.US,D,20021014,000000,245.941,256.131,245.364,250.796,2124712.3534889,0
+C.US,D,20021015,000000,280.545,285.488,269.346,282.523,5534243.2612733,0
+C.US,D,20021016,000000,279.36,280.31,271.901,280.114,2910691.9454909,0
+C.US,D,20021017,000000,291.274,297.822,285.831,295.855,3746779.4590674,0
+C.US,D,20021018,000000,295.855,297.225,287.554,289.463,2960120.5380436,0
+C.US,D,20021021,000000,284.999,295.855,280.849,293.946,2415586.7389486,0
+C.US,D,20021022,000000,289.619,296.217,287.554,294.034,1896538.5044178,0
+C.US,D,20021023,000000,294.122,294.122,276.414,293.672,3551998.9729928,0
+C.US,D,20021024,000000,293.77,297.069,284.412,286.908,2487450.5555256,0
+C.US,D,20021025,000000,286.976,296.217,282.856,295.424,1772540.0162224,0
+C.US,D,20021028,000000,306.173,308.189,295.492,300.378,2662654.1072041,0
+C.US,D,20021029,000000,299.546,302.884,291.802,302.032,2752481.8348306,0
+C.US,D,20021030,000000,302.11,308.189,299.194,306.848,2785004.8394414,0
+C.US,D,20021031,000000,305.36,308.258,299.957,305.742,2407173.2745526,0
+C.US,D,20021101,000000,304.117,311.557,300.378,311.557,2278689.1717188,0
+C.US,D,20021104,000000,317.449,325.624,309.501,311.155,2283831.6413362,0
+C.US,D,20021105,000000,311.155,316.824,309.325,314.513,1733808.0465073,0
+C.US,D,20021106,000000,316.921,318.595,304.509,313.544,2643724.8338606,0
+C.US,D,20021107,000000,307.856,310.676,299.809,301.64,2333157.0576013,0
+C.US,D,20021108,000000,301.708,309.501,300.857,305.116,2049643.9427144,0
+C.US,D,20021111,000000,305.116,305.116,292.605,295.424,1543065.7373097,0
+C.US,D,20021112,000000,295.424,305.36,295.424,301.131,1912622.7682491,0
+C.US,D,20021113,000000,296.648,297.822,283.756,289.619,3331702.2759322,0
+C.US,D,20021114,000000,289.619,299.546,289.619,299.046,1908065.6452925,0
+C.US,D,20021115,000000,299.124,306.936,292.283,305.36,2167205.660735,0
+C.US,D,20021118,000000,308.258,308.649,296.09,296.394,1918165.6844478,0
+C.US,D,20021119,000000,296.394,304.284,295.424,301.552,2161539.1373008,0
+C.US,D,20021120,000000,304.509,314.2,304.117,312.702,2093764.5749706,0
+C.US,D,20021121,000000,316.119,323.637,314.885,322.227,2674529.5957427,0
+C.US,D,20021122,000000,320.572,324.067,318.938,318.938,1808390.2007188,0
+C.US,D,20021125,000000,321.884,323.245,316.119,319.839,1565355.9016029,0
+C.US,D,20021126,000000,315.678,318.595,306.173,307.475,1906471.0097992,0
+C.US,D,20021127,000000,313.211,324.146,311.968,322.491,1987313.2064851,0
+C.US,D,20021129,000000,324.791,326.886,321.512,321.728,1047909.4533972,0
+C.US,D,20021202,000000,321.806,326.7,315.345,318.781,2091678.5751775,0
+C.US,D,20021203,000000,315.041,318.419,311.067,313.211,1563986.006538,0
+C.US,D,20021204,000000,309.501,318.595,305.742,313.211,1910540.8546455,0
+C.US,D,20021205,000000,314.415,314.513,306.261,307.327,1255677.8931301,0
+C.US,D,20021206,000000,302.287,312.389,302.032,310.832,1554833.963371,0
+C.US,D,20021209,000000,305.36,307.407,297.901,299.124,1923325.520371,0
+C.US,D,20021210,000000,307.327,307.327,297.147,304.45,1508165.5918963,0
+C.US,D,20021211,000000,304.45,306.496,298.253,300.045,1459993.502647,0
+C.US,D,20021212,000000,300.045,305.595,299.633,303.002,1326768.3983244,0
+C.US,D,20021213,000000,301.64,304.284,295.855,297.901,1409945.8523693,0
+C.US,D,20021216,000000,300.779,310.157,300.221,310.157,1610535.8785142,0
+C.US,D,20021217,000000,311.802,311.968,306.594,307.249,1463433.0527467,0
+C.US,D,20021218,000000,308.258,310.255,304.939,307.407,1550499.5377479,0
+C.US,D,20021219,000000,307.475,312.79,302.952,306.173,1910236.4335199,0
+C.US,D,20021220,000000,308.258,315.678,308.258,315.6,3695405.8402629,0
+C.US,D,20021223,000000,311.557,314.513,309.236,311.802,1644187.6930033,0
+C.US,D,20021224,000000,307.171,309.06,301.307,302.032,1054012.1775717,0
+C.US,D,20021226,000000,302.032,306.76,296.021,298.058,1384929.1780622,0
+C.US,D,20021227,000000,296.648,298.42,288.376,291.009,1636891.8014642,0
+C.US,D,20021230,000000,291.097,293.77,288.063,291.724,1547356.2363945,0
+C.US,D,20021231,000000,290.843,292.517,286.35,291.185,1461872.1283178,0
+C.US,D,20030102,000000,295.424,301.229,290.374,300.779,2235370.4541725,0
+C.US,D,20030103,000000,300.779,301.229,296.305,298.821,1646533.1658364,0
+C.US,D,20030106,000000,300.779,311.155,300.143,308.727,1836161.9883668,0
+C.US,D,20030107,000000,308.816,311.155,303.539,306.007,1566472.4529124,0
+C.US,D,20030108,000000,302.483,309.06,301.307,303.617,1455033.8900144,0
+C.US,D,20030109,000000,304.509,311.155,304.509,306.418,1841079.7175561,0
+C.US,D,20030110,000000,311.233,311.233,302.884,309.971,2523875.8712088,0
+C.US,D,20030113,000000,312.79,315.443,306.418,306.496,1810602.8723897,0
+C.US,D,20030114,000000,307.856,314.034,306.496,313.877,1726241.4449069,0
+C.US,D,20030115,000000,315.267,321.884,308.649,309.893,1653258.0123782,0
+C.US,D,20030116,000000,311.557,311.557,304.763,307.093,1606314.8446526,0
+C.US,D,20030117,000000,307.171,308.111,301.944,304.509,1355628.1339546,0
+C.US,D,20030121,000000,308.982,308.982,297.471,299.046,1647899.9962591,0
+C.US,D,20030122,000000,299.124,300.72,293.77,297.069,2152424.8913876,0
+C.US,D,20030123,000000,299.124,307.856,298.743,307.327,2269132.5957808,0
+C.US,D,20030124,000000,307.024,307.327,293.858,296.159,2312610.6747218,0
+C.US,D,20030127,000000,292.517,297.568,286.732,290.374,2006395.7119388,0
+C.US,D,20030128,000000,291.274,296.021,290.452,293.427,1890260.0740902,0
+C.US,D,20030129,000000,290.05,295.855,284.578,294.182,2085502.29959,0
+C.US,D,20030130,000000,292.125,293.672,283.032,283.032,1805143.7230779,0
+C.US,D,20030131,000000,280.545,285.332,278.46,284.5,2857149.5815538,0
+C.US,D,20030203,000000,284.5,289.707,283.756,286.732,1638994.1460158,0
+C.US,D,20030204,000000,280.545,281.612,275.631,278.372,2234453.1046062,0
+C.US,D,20030205,000000,282.179,286.82,276.414,278.46,1699293.0244642,0
+C.US,D,20030206,000000,278.46,278.46,270.59,274.29,1901695.2756988,0
+C.US,D,20030207,000000,278.03,278.715,268.289,272.351,1953479.5565585,0
+C.US,D,20030210,000000,272.674,273.986,266.223,272.165,1853659.052254,0
+C.US,D,20030211,000000,274.731,276.482,262.758,265.225,2323985.6050337,0
+C.US,D,20030212,000000,265.225,268.123,259.675,260.007,1757930.8668384,0
+C.US,D,20030213,000000,260.007,265.715,256.944,263.463,1875782.7043209,0
+C.US,D,20030214,000000,262.974,269.248,261.632,269.248,2359743.850264,0
+C.US,D,20030218,000000,273.908,277.647,273.066,275.102,1521090.2096158,0
+C.US,D,20030219,000000,275.102,279.282,272.968,276.061,1190470.4794191,0
+C.US,D,20030220,000000,276.061,277.295,271.011,271.901,1190191.5969785,0
+C.US,D,20030221,000000,274.731,277.647,271.734,274.731,1608710.3733084,0
+C.US,D,20030224,000000,274.819,274.819,266.312,268.377,1574562.0867822,0
+C.US,D,20030225,000000,264.158,272.165,260.311,272.165,1891195.8115096,0
+C.US,D,20030226,000000,272.165,272.165,265.225,266.948,1668565.9001847,0
+C.US,D,20030227,000000,268.935,274.731,266.488,271.901,1655852.7427772,0
+C.US,D,20030228,000000,273.986,279.116,273.497,275.885,1736826.7190778,0
+C.US,D,20030303,000000,280.114,281.994,271.51,273.497,1620676.7795655,0
+C.US,D,20030304,000000,275.18,275.18,267.291,267.858,1432580.2781369,0
+C.US,D,20030305,000000,268.553,275.719,267.858,274.456,1678534.1597252,0
+C.US,D,20030306,000000,274.544,275.533,270.344,271.324,1534414.2523692,0
+C.US,D,20030307,000000,264.883,277.207,264.883,274.544,1698655.5788859,0
+C.US,D,20030310,000000,269.777,271.598,265.225,266.488,1715573.4253966,0
+C.US,D,20030311,000000,265.225,268.935,260.242,261.045,1914289.9336078,0
+C.US,D,20030312,000000,260.673,262.151,250.326,261.975,2614431.9621323,0
+C.US,D,20030313,000000,266.713,276.316,264.324,276.316,2269860.9590779,0
+C.US,D,20030314,000000,276.316,281.093,275.005,279.282,2076206.2182394,0
+C.US,D,20030317,000000,276.786,287.642,275.259,283.032,3220414.9020495,0
+C.US,D,20030318,000000,283.433,288.543,281.338,287.387,2029753.3932664,0
+C.US,D,20030319,000000,288.797,295.003,287.475,293.427,2315615.0456285,0
+C.US,D,20030320,000000,290.775,297.471,287.153,296.482,1926409.5719752,0
+C.US,D,20030321,000000,296.482,307.856,295.787,307.856,2735085.9041362,0
+C.US,D,20030324,000000,302.717,302.796,294.122,295.424,1964431.5662464,0
+C.US,D,20030325,000000,295.492,299.37,293.046,297.069,1786652.6935695,0
+C.US,D,20030326,000000,295.855,299.467,294.729,296.991,1430754.772931,0
+C.US,D,20030327,000000,296.991,299.046,291.646,297.069,1408096.8515732,0
+C.US,D,20030328,000000,294.358,297.744,277.207,293.124,1372395.8129973,0
+C.US,D,20030331,000000,286.35,290.207,285.087,285.087,1772973.1523205,0
+C.US,D,20030401,000000,285.185,295.003,285.185,294.592,1777008.2645551,0
+C.US,D,20030402,000000,301.64,309.403,300.378,306.496,2229702.9091907,0
+C.US,D,20030403,000000,308.649,310.343,301.396,302.209,2013536.3282729,0
+C.US,D,20030404,000000,306.007,308.649,301.64,308.111,1618637.7709528,0
+C.US,D,20030407,000000,317.998,321.6,307.093,308.014,2433253.3797043,0
+C.US,D,20030408,000000,309.403,314.513,306.173,311.233,1736016.6319887,0
+C.US,D,20030409,000000,314.034,317.802,305.83,306.496,1914216.3821949,0
+C.US,D,20030410,000000,306.594,309.501,304.509,305.742,1392893.1616017,0
+C.US,D,20030411,000000,306.594,313.544,306.594,309.06,1718390.853129,0
+C.US,D,20030414,000000,313.123,318.595,310.343,317.998,2177560.0651932,0
+C.US,D,20030415,000000,317.351,325.467,317.351,324.791,2619017.6884161,0
+C.US,D,20030416,000000,324.958,326.886,315.188,316.608,1972753.0913763,0
+C.US,D,20030417,000000,316.921,323.323,313.711,323.05,1732345.1906289,0
+C.US,D,20030421,000000,327.806,327.856,318.497,320.269,1368124.723313,0
+C.US,D,20030422,000000,317.802,330.568,316.921,330.488,1919668.3806748,0
+C.US,D,20030423,000000,330.488,334.296,327.856,333.406,1950032.855627,0
+C.US,D,20030424,000000,327.856,330.029,322.051,323.989,2158114.9104121,0
+C.US,D,20030425,000000,324.067,324.713,316.744,318.174,1300119.2912703,0
+C.US,D,20030428,000000,318.174,327.455,318.174,324.879,1726688.8826686,0
+C.US,D,20030429,000000,326.886,331.007,320.269,323.568,2069694.8751045,0
+C.US,D,20030430,000000,325.81,328.932,317.097,324.791,2156083.0526312,0
+C.US,D,20030501,000000,323.147,324.224,316.921,322.726,1941342.5518853,0
+C.US,D,20030502,000000,323.147,329.402,323.147,328.521,1548419.6672391,0
+C.US,D,20030505,000000,328.521,331.674,325.712,327.131,1681019.5845523,0
+C.US,D,20030506,000000,328.844,332.662,325.232,330.568,1680590.5346437,0
+C.US,D,20030507,000000,328.521,332.574,326.289,331.183,1795353.2127851,0
+C.US,D,20030508,000000,327.455,331.36,324.468,324.468,1788708.0469406,0
+C.US,D,20030509,000000,324.557,327.317,319.917,323.147,2230996.1882007,0
+C.US,D,20030512,000000,317.998,328.11,317.998,326.005,1384676.8558541,0
+C.US,D,20030513,000000,326.005,327.229,321.806,324.958,1423044.133147,0
+C.US,D,20030514,000000,326.886,327.552,320.269,321.884,1389345.3274775,0
+C.US,D,20030515,000000,321.884,326.446,321.884,326.446,1371625.5662569,0
+C.US,D,20030516,000000,326.446,326.886,320.983,323.989,1893995.8729363,0
+C.US,D,20030519,000000,320.015,322.726,315.267,316.373,1516033.5499801,0
+C.US,D,20030520,000000,316.442,321.238,315.188,318.781,1596722.5145557,0
+C.US,D,20030521,000000,316.373,321.884,316.295,321.6,1244366.298757,0
+C.US,D,20030522,000000,320.651,324.713,315.943,320.406,1610908.7433156,0
+C.US,D,20030523,000000,319.839,324.791,319.574,323.489,1009085.544416,0
+C.US,D,20030527,000000,323.489,333.054,318.683,332.515,2037175.9566832,0
+C.US,D,20030528,000000,334.296,344.546,332.838,340.444,2905086.7149007,0
+C.US,D,20030529,000000,341.736,343.332,336.235,337.351,2382437.5257808,0
+C.US,D,20030530,000000,337.204,343.91,337.038,339.416,1941463.0944787,0
+C.US,D,20030602,000000,343.234,347.894,336.812,342.353,2062707.4908805,0
+C.US,D,20030603,000000,342.588,349.695,341.355,349.607,1827317.4309675,0
+C.US,D,20030604,000000,349.695,356.225,348.892,355.999,1615173.7037154,0
+C.US,D,20030605,000000,354.893,361.413,353.102,359.963,1768115.694428,0
+C.US,D,20030606,000000,364.927,368.176,355.843,361.569,1871185.7410156,0
+C.US,D,20030609,000000,357.399,358.134,351.946,354.707,1569548.3321374,0
+C.US,D,20030610,000000,353.728,357.742,351.193,357.487,1414562.2250752,0
+C.US,D,20030611,000000,356.225,365.446,355.656,364.829,1480617.5231291,0
+C.US,D,20030612,000000,367.178,367.756,359.308,364.682,1336833.704868,0
+C.US,D,20030613,000000,364.682,366.856,361.217,364.927,1074119.2950689,0
+C.US,D,20030616,000000,367.756,374.374,364.927,374.374,1608011.634886,0
+C.US,D,20030617,000000,377.339,378.318,373.365,377.006,1842763.2276732,0
+C.US,D,20030618,000000,371.72,374.109,368.647,371.652,1595582.467656,0
+C.US,D,20030619,000000,372.475,373.218,354.844,362.371,1726593.8787603,0
+C.US,D,20030620,000000,365.612,367.012,361.774,364.506,2308659.329374,0
+C.US,D,20030623,000000,363.703,363.889,353.278,356.655,1394220.1516758,0
+C.US,D,20030624,000000,353.366,361.217,349.538,359.308,1335601.7187022,0
+C.US,D,20030625,000000,359.406,364.927,355.744,356.225,1627429.2078873,0
+C.US,D,20030626,000000,355.921,362.793,353.366,361.774,1465809.1720019,0
+C.US,D,20030627,000000,360.776,370.291,354.844,355.921,1182807.852363,0
+C.US,D,20030630,000000,355.843,358.74,352.113,354.168,1485284.973205,0
+C.US,D,20030701,000000,350.536,363.116,350.536,362.539,1673784.9858572,0
+C.US,D,20030702,000000,364.124,367.844,360.864,367.423,1613775.2053233,0
+C.US,D,20030703,000000,364.506,370.047,363.116,363.116,948237.07346574,0
+C.US,D,20030707,000000,366.189,373.032,366.189,371.886,1581075.473012,0
+C.US,D,20030708,000000,369.919,376.429,368.245,375.44,1317897.2806927,0
+C.US,D,20030709,000000,378.318,384.456,377.173,380.58,2035735.5748476,0
+C.US,D,20030710,000000,380.668,380.668,372.395,374.031,1307167.9683383,0
+C.US,D,20030711,000000,377.77,382.792,375.685,381.892,1423388.3946211,0
+C.US,D,20030714,000000,388.871,397.113,388.871,389.929,2657226.6258618,0
+C.US,D,20030715,000000,391.426,398.445,384.23,387.529,2084207.9990328,0
+C.US,D,20030716,000000,386.463,388.949,373.619,376.703,3213662.4737278,0
+C.US,D,20030717,000000,374.031,378.573,369.068,370.898,2029741.1346976,0
+C.US,D,20030718,000000,374.031,379.404,370.742,378.475,1409302.2775065,0
+C.US,D,20030721,000000,378.475,378.573,369.156,371.965,1467673.496009,0
+C.US,D,20030722,000000,374.716,377.427,369.156,376.067,1393619.4818039,0
+C.US,D,20030723,000000,376.429,378.23,373.619,377.701,1251763.3234888,0
+C.US,D,20030724,000000,378.162,380.502,371.153,371.319,1582423.9155816,0
+C.US,D,20030725,000000,373.12,378.984,369.156,378.406,1214941.6474139,0
+C.US,D,20030728,000000,376.527,381.558,374.716,378.984,1543393.6540254,0
+C.US,D,20030729,000000,379.404,380.58,374.462,375.998,1396340.8840805,0
+C.US,D,20030730,000000,378.729,379.326,373.619,374.294,1269385.0161589,0
+C.US,D,20030731,000000,376.067,378.074,369.068,370.742,1793410.2296281,0
+C.US,D,20030801,000000,373.032,373.032,358.495,359.552,2180655.3538188,0
+C.US,D,20030804,000000,360.943,363.889,351.535,363.018,1936816.0753508,0
+C.US,D,20030805,000000,362.215,364.927,355.744,356.391,1386138.6901852,0
+C.US,D,20030806,000000,357.878,363.967,356.303,360.14,1524665.6255199,0
+C.US,D,20030807,000000,359.963,365.612,356.92,364.927,1503986.4414781,0
+C.US,D,20030808,000000,368.02,369.068,365.778,367.423,1355869.2191413,0
+C.US,D,20030811,000000,368.314,369.488,364.124,368.647,1248558.7292914,0
+C.US,D,20030812,000000,368.647,374.109,368.314,373.943,1216836.6178431,0
+C.US,D,20030813,000000,377.085,377.173,370.742,372.132,1220003.4147867,0
+C.US,D,20030814,000000,373.874,375.274,370.566,373.443,1140887.6332089,0
+C.US,D,20030815,000000,373.776,374.031,370.742,371.564,761321.48083278,0
+C.US,D,20030818,000000,374.794,374.794,368.245,369.488,1444153.3886446,0
+C.US,D,20030819,000000,369.488,371.652,363.018,367.491,1594246.2836552,0
+C.US,D,20030820,000000,365.015,368.176,364.594,365.446,1180850.5675423,0
+C.US,D,20030821,000000,368.098,369.978,360.061,363.361,1600217.228215,0
+C.US,D,20030822,000000,365.7,366.425,355.843,356.655,1816079.3880073,0
+C.US,D,20030825,000000,354.629,358.573,354.266,355.147,1746824.6034929,0
+C.US,D,20030826,000000,354.707,359.308,353.366,358.397,1842648.8143642,0
+C.US,D,20030827,000000,354.707,357.878,353.366,355.49,1196473.0919483,0
+C.US,D,20030828,000000,357.82,357.878,352.113,356.567,1250734.6252559,0
+C.US,D,20030829,000000,357.878,359.24,355.921,358.74,917944.10683166,0
+C.US,D,20030902,000000,358.74,366.189,357.878,365.612,1561773.3348671,0
+C.US,D,20030903,000000,361.217,371.153,361.217,368.245,1749591.9754027,0
+C.US,D,20030904,000000,367.012,368.569,365.113,367.491,1160606.5626935,0
+C.US,D,20030905,000000,364.428,371.965,364.428,366.944,1238129.7518729,0
+C.US,D,20030908,000000,366.522,371.652,366.522,368.402,1239953.213984,0
+C.US,D,20030909,000000,366.346,369.068,364.506,366.425,1167232.3191374,0
+C.US,D,20030910,000000,364.262,366.111,361.862,363.703,1554608.2013953,0
+C.US,D,20030911,000000,363.967,368.402,363.967,365.857,1138505.3846693,0
+C.US,D,20030912,000000,364.927,368.647,364.594,366.591,1218216.728382,0
+C.US,D,20030915,000000,366.591,367.178,362.705,365.446,1081978.059226,0
+C.US,D,20030916,000000,365.308,370.566,365.211,369.919,1393112.7942929,0
+C.US,D,20030917,000000,371.965,373.619,366.189,371.886,1618784.8737786,0
+C.US,D,20030918,000000,375.685,387.804,374.109,386.042,2774516.6122737,0
+C.US,D,20030919,000000,385.709,388.871,385.62,388.871,2095180.4396686,0
+C.US,D,20030922,000000,382.312,386.874,379.895,383.8,1610327.4828444,0
+C.US,D,20030923,000000,384.789,390.506,377.427,390.32,1538406.4596129,0
+C.US,D,20030924,000000,391.347,392.924,383.536,385.043,1818196.0342226,0
+C.US,D,20030925,000000,385.043,387.265,379.895,380.413,1351306.9884478,0
+C.US,D,20030926,000000,380.502,380.502,374.883,375.342,1518924.5291254,0
+C.US,D,20030929,000000,375.44,383.457,375.44,381.235,1638654.9922786,0
+C.US,D,20030930,000000,381.235,381.892,374.883,376.615,1760635.9243567,0
+C.US,D,20031001,000000,379.228,389.761,378.475,388.949,1824986.2597981,0
+C.US,D,20031002,000000,389.438,392.131,387.529,390.995,1293606.9265878,0
+C.US,D,20031003,000000,396.369,396.369,388.949,389.84,2049922.8251549,0
+C.US,D,20031006,000000,390.183,393.815,387.716,391.514,1060258.9399299,0
+C.US,D,20031007,000000,389.34,396.213,388.949,395.792,1279652.589088,0
+C.US,D,20031008,000000,396.956,396.956,392.131,393.569,1060790.1445785,0
+C.US,D,20031009,000000,397.192,399.678,394.715,396.213,1764405.4342669,0
+C.US,D,20031010,000000,396.135,399.188,395.057,396.369,1048864.6002173,0
+C.US,D,20031013,000000,400.843,405.404,398.445,404.915,1218129.896853,0
+C.US,D,20031014,000000,405.091,405.826,395.723,405.492,1289305.1904816,0
+C.US,D,20031015,000000,405.492,406.491,400.774,404.504,1426850.4187637,0
+C.US,D,20031016,000000,403.917,406.716,401.763,405.492,1221271.1551115,0
+C.US,D,20031017,000000,405.492,405.992,397.447,400.354,1638630.475141,0
+C.US,D,20031020,000000,392.219,402.253,392.219,398.366,2183079.4858017,0
+C.US,D,20031021,000000,398.445,398.445,391.886,393.657,2084702.4279749,0
+C.US,D,20031022,000000,388.949,392.659,388.597,390.574,1558621.8611345,0
+C.US,D,20031023,000000,390.574,396.369,388.949,395.4,1399673.1717032,0
+C.US,D,20031024,000000,395.4,396.213,387.265,393.903,1283312.7934263,0
+C.US,D,20031027,000000,395.4,396.644,385.944,386.463,1982978.7808619,0
+C.US,D,20031028,000000,387.265,393.736,386.874,393.736,1669311.6297875,0
+C.US,D,20031029,000000,393.736,394.715,390.026,393.815,1425737.9536438,0
+C.US,D,20031030,000000,394.959,395.332,390.995,393.256,1329613.4078366,0
+C.US,D,20031031,000000,394.891,395.057,389.34,392.219,1196294.3211531,0
+C.US,D,20031103,000000,393.903,400.52,393.178,397.525,1681242.2818856,0
+C.US,D,20031104,000000,397.192,401.078,394.147,399.845,1559336.9443153,0
+C.US,D,20031105,000000,399.845,401.763,397.192,401.342,1344389.069447,0
+C.US,D,20031106,000000,401.44,404.915,399.346,404.563,1133898.2058901,0
+C.US,D,20031107,000000,404.915,405.326,395.155,395.155,1864212.6584553,0
+C.US,D,20031110,000000,395.155,398.611,392.395,396.8,1369948.1854241,0
+C.US,D,20031111,000000,395.556,397.525,391.073,392.131,1582028.5767374,0
+C.US,D,20031112,000000,391.592,395.792,390.574,392.131,1384964.9322213,0
+C.US,D,20031113,000000,392.131,393.08,389.438,389.761,1298769.8271533,0
+C.US,D,20031114,000000,389.262,390.574,382.792,384.23,1804345.8945576,0
+C.US,D,20031117,000000,380.726,384.691,377.838,383.134,1283468.0686313,0
+C.US,D,20031118,000000,383.536,385.62,376.165,377.006,1710982.5913757,0
+C.US,D,20031119,000000,376.792,381.069,373.218,380.169,1680647.7412982,0
+C.US,D,20031120,000000,377.427,386.463,371.065,378.729,1843568.2070252,0
+C.US,D,20031121,000000,381.49,384.789,380.169,383.457,1305695.9185332,0
+C.US,D,20031124,000000,385.219,389.576,384.789,386.786,1495833.4716695,0
+C.US,D,20031125,000000,388.949,390.574,386.297,388.156,1295674.5385278,0
+C.US,D,20031126,000000,391.259,391.347,385.709,388.509,1010363.5002148,0
+C.US,D,20031128,000000,390.105,391.886,388.509,389.184,523673.80116328,0
+C.US,D,20031201,000000,392.317,393.815,390.183,393.569,1120927.6185375,0
+C.US,D,20031202,000000,393.002,394.803,388.949,390.75,1574499.7723908,0
+C.US,D,20031203,000000,390.75,390.75,388.509,388.509,1452243.0225144,0
+C.US,D,20031204,000000,388.509,391.426,380.668,390.506,1101995.2805518,0
+C.US,D,20031205,000000,390.506,391.347,383.976,385.444,1207094.1202782,0
+C.US,D,20031208,000000,384.857,392.219,384.388,391.974,1139279.7175994,0
+C.US,D,20031209,000000,392.395,393.178,388.01,389.674,1262474.24799,0
+C.US,D,20031210,000000,390.183,392.826,389.576,391.886,1222047.5311364,0
+C.US,D,20031211,000000,390.32,396.369,390.183,393.657,1515038.5628113,0
+C.US,D,20031212,000000,393.903,395.253,391.886,393.481,954775.99838058,0
+C.US,D,20031215,000000,401.254,401.254,395.4,395.4,1529877.5603606,0
+C.US,D,20031216,000000,395.4,397.045,393.569,396.732,1066962.3339762,0
+C.US,D,20031217,000000,395.155,395.792,390.183,393.002,1214227.5857805,0
+C.US,D,20031218,000000,393.002,396.291,388.685,396.291,1332026.3027982,0
+C.US,D,20031219,000000,397.045,399.434,395.792,399.434,1947254.2466959,0
+C.US,D,20031222,000000,398.445,401.342,397.867,401.342,1116577.8697033,0
+C.US,D,20031223,000000,401.166,402.507,397.525,397.789,1157515.3602576,0
+C.US,D,20031224,000000,397.192,397.623,395.332,395.948,508872.60086783,0
+C.US,D,20031226,000000,396.8,397.045,395.644,396.046,292530.31379697,0
+C.US,D,20031229,000000,397.113,400.432,396.8,400.265,962657.23658055,0
+C.US,D,20031230,000000,400.265,401.528,398.445,400.774,903683.30511143,0
+C.US,D,20031231,000000,402.321,402.321,398.024,401.685,1191942.5292241,0
+C.US,D,20040102,000000,405.904,407.577,401.685,405.492,1687031.391008,0
+C.US,D,20040105,000000,409.467,412.1,408.361,412.032,1766411.7533628,0
+C.US,D,20040106,000000,409.888,412.776,409.721,412.453,1301526.9835891,0
+C.US,D,20040107,000000,412.188,415.174,409.8,413.02,1455080.8811949,0
+C.US,D,20040108,000000,413.353,415.644,411.269,414.773,1636903.0384856,0
+C.US,D,20040109,000000,413.765,416.721,410.201,412.854,1367153.2317346,0
+C.US,D,20040112,000000,411.357,412.854,409.643,412.541,1184100.1098254,0
+C.US,D,20040113,000000,412.188,412.453,406.892,410.446,1325793.8421037,0
+C.US,D,20040114,000000,411.866,413.999,411.269,413.765,1242058.6231778,0
+C.US,D,20040115,000000,413.765,418.042,406.57,409.643,2104134.3026399,0
+C.US,D,20040116,000000,411.181,411.181,406.08,409.643,1826192.7072788,0
+C.US,D,20040120,000000,413.765,413.765,406.325,407.891,1691089.9988329,0
+C.US,D,20040121,000000,407.137,417.23,407.137,416.721,2310803.5573691,0
+C.US,D,20040122,000000,417.073,421.596,415.34,419.482,1652628.7391792,0
+C.US,D,20040123,000000,421.126,421.527,414.773,416.407,1878858.5835459,0
+C.US,D,20040126,000000,413.765,422.927,413.765,421.449,1369306.6536562,0
+C.US,D,20040127,000000,419.56,421.87,414.186,414.372,1597191.4048128,0
+C.US,D,20040128,000000,417.073,419.109,406.325,407.382,2006805.3524466,0
+C.US,D,20040129,000000,406.716,411.269,404.358,409.467,1989477.8654281,0
+C.US,D,20040130,000000,407.577,410.28,405.65,409.467,1251697.9444551,0
+C.US,D,20040202,000000,409.643,412.932,405.492,407.382,1414791.051693,0
+C.US,D,20040203,000000,406.57,406.716,403.917,404.504,1171159.1473474,0
+C.US,D,20040204,000000,401.44,405.404,401.44,401.94,1599982.2723128,0
+C.US,D,20040205,000000,404.641,404.641,397.113,398.112,1459386.7034908,0
+C.US,D,20040206,000000,399.1,408.361,398.953,408.038,1416032.2317854,0
+C.US,D,20040209,000000,408.038,409.193,405.904,406.716,1114602.1970295,0
+C.US,D,20040210,000000,405.492,406.57,403.829,404.817,1677967.2009175,0
+C.US,D,20040211,000000,405.326,412.188,402.321,411.611,2044846.7561186,0
+C.US,D,20040212,000000,410.045,413.529,409.105,409.721,1131858.17573,0
+C.US,D,20040213,000000,410.446,413.353,405.492,409.555,1183594.4438618,0
+C.US,D,20040217,000000,412.032,414.909,411.866,412.932,1297223.2043879,0
+C.US,D,20040218,000000,413.677,413.765,409.643,410.113,924840.5733369,0
+C.US,D,20040219,000000,413.353,413.529,406.325,406.491,1606678.5155274,0
+C.US,D,20040220,000000,405.904,406.98,401.685,404.563,1842519.0778442,0
+C.US,D,20040223,000000,406.716,409.37,405.492,408.106,1231061.6654042,0
+C.US,D,20040224,000000,404.278,411.269,404.278,409.105,1334065.3114109,0
+C.US,D,20040225,000000,410.368,413.285,409.721,412.453,1166554.0116631,0
+C.US,D,20040226,000000,411.699,414.088,410.534,413.765,1202747.4360862,0
+C.US,D,20040227,000000,414.596,416.721,411.611,415.889,1735514.0306672,0
+C.US,D,20040301,000000,418.708,421.185,416.808,417.533,1592520.8900947,0
+C.US,D,20040302,000000,417.533,418.473,411.269,411.866,1542936.0007897,0
+C.US,D,20040303,000000,411.269,415.732,411.102,412.267,1394231.3886972,0
+C.US,D,20040304,000000,413.765,414.773,407.96,408.615,2361073.9049803,0
+C.US,D,20040305,000000,410.446,416.241,410.045,413.765,2139960.9915461,0
+C.US,D,20040308,000000,415.007,417.377,412.776,413.285,1142641.6300966,0
+C.US,D,20040309,000000,411.269,413.677,410.045,412.453,1239082.8555982,0
+C.US,D,20040310,000000,410.857,412.932,407.059,407.215,1457882.9857162,0
+C.US,D,20040311,000000,407.215,410.857,402.174,402.321,2104994.4455516,0
+C.US,D,20040312,000000,402.321,408.282,402.174,408.038,1471791.3535831,0
+C.US,D,20040315,000000,411.269,411.533,399.1,406.491,2178849.2580135,0
+C.US,D,20040316,000000,410.045,413.843,409.193,413.677,1949983.8213517,0
+C.US,D,20040317,000000,417.377,421.694,415.82,420.538,1962916.6114505,0
+C.US,D,20040318,000000,419.394,425.903,418.208,424.336,2132311.6446061,0
+C.US,D,20040319,000000,423.28,425.267,413.911,416.564,1979312.4472392,0
+C.US,D,20040322,000000,414.274,415.419,408.693,410.534,1724566.107169,0
+C.US,D,20040323,000000,413.598,415.82,409.8,412.1,1418469.6438846,0
+C.US,D,20040324,000000,412.1,414.596,409.8,412.032,1560783.4554353,0
+C.US,D,20040325,000000,415.644,417.161,411.699,415.889,1428131.4392048,0
+C.US,D,20040326,000000,414.088,417.073,413.02,414.274,1225163.2507099,0
+C.US,D,20040329,000000,419.109,426.314,419.109,424.67,1843679.555692,0
+C.US,D,20040330,000000,422.144,430.063,422.144,429.819,1690194.1017621,0
+C.US,D,20040331,000000,429.819,430.738,426.627,427.822,1711273.732385,0
+C.US,D,20040401,000000,430.131,434.008,427.332,432.716,1493052.8196435,0
+C.US,D,20040402,000000,435.604,437.601,427.332,428.663,2061139.4156197,0
+C.US,D,20040405,000000,429.819,432.383,427.655,432.207,1274108.6513419,0
+C.US,D,20040406,000000,428.663,432.461,428.663,432.295,917896.0941038,0
+C.US,D,20040407,000000,433.783,433.783,426.402,427.91,1188476.418892,0
+C.US,D,20040408,000000,431.786,431.864,424.67,426.402,997795.40253835,0
+C.US,D,20040412,000000,429.642,431.395,428.399,430.836,852254.52274728,0
+C.US,D,20040413,000000,430.915,431.209,421.273,423.671,1764359.4646339,0
+C.US,D,20040414,000000,419.56,423.671,414.186,421.596,1802698.1385995,0
+C.US,D,20040415,000000,416.241,420.372,409.193,413.118,3166834.7408585,0
+C.US,D,20040416,000000,415.34,417.161,413.441,414.596,2130330.8641953,0
+C.US,D,20040419,000000,413.765,414.909,411.357,413.598,1183110.2303937,0
+C.US,D,20040420,000000,413.598,415.262,407.137,407.215,1547320.4822354,0
+C.US,D,20040421,000000,406.325,409.643,405.189,406.638,1510103.4673163,0
+C.US,D,20040422,000000,408.361,412.932,405.728,410.935,1762385.8350548,0
+C.US,D,20040423,000000,409.281,409.555,404.426,406.98,1420638.3890172,0
+C.US,D,20040426,000000,406.716,408.879,404.181,405.404,1173838.6661807,0
+C.US,D,20040427,000000,405.492,409.37,404.641,405.189,1472591.2251982,0
+C.US,D,20040428,000000,403.496,404.426,400.021,400.774,2163832.5112164,0
+C.US,D,20040429,000000,401.342,405.904,395.948,398.611,2080967.6506763,0
+C.US,D,20040430,000000,398.611,401.254,396.8,397.946,1432762.1135743,0
+C.US,D,20040503,000000,398.024,402.83,397.946,401.842,1483418.6061031,0
+C.US,D,20040504,000000,402.585,406.98,400.52,404.181,1622519.6510772,0
+C.US,D,20040505,000000,404.181,406.892,400.52,402.419,1334357.4739676,0
+C.US,D,20040506,000000,400.089,400.265,391.514,393.178,1925966.220403,0
+C.US,D,20040507,000000,391.073,394.627,384.534,386.629,2495123.3980557,0
+C.US,D,20040510,000000,378.573,378.573,372.132,375.763,3604902.8698043,0
+C.US,D,20040511,000000,378.162,379.404,374.794,378.074,1826002.6994623,0
+C.US,D,20040512,000000,378.074,383.457,370.967,383.203,1976063.9265034,0
+C.US,D,20040513,000000,381.167,386.463,378.406,380.315,1640603.0831726,0
+C.US,D,20040514,000000,380.413,382.87,376.253,377.77,1406900.6195664,0
+C.US,D,20040517,000000,372.553,374.883,370.967,371.241,1906651.8236893,0
+C.US,D,20040518,000000,373.943,375.842,372.053,373.619,1485671.1181227,0
+C.US,D,20040519,000000,377.603,380.169,372.395,372.395,2029303.9124098,0
+C.US,D,20040520,000000,372.787,377.085,372.699,374.716,1305281.1702884,0
+C.US,D,20040521,000000,375.998,379.326,372.475,375.195,2239804.9914409,0
+C.US,D,20040524,000000,378.651,379.131,374.628,375.518,1033483.160998,0
+C.US,D,20040525,000000,376.703,385.709,373.776,384.789,1580325.6572196,0
+C.US,D,20040526,000000,384.789,386.463,381.235,385.131,1246526.8715105,0
+C.US,D,20040527,000000,388.068,388.685,381.49,384.955,1432522.049935,0
+C.US,D,20040528,000000,386.385,386.463,382.401,384.23,1201061.8828743,0
+C.US,D,20040601,000000,384.456,387.529,381.167,387.04,1304039.990196,0
+C.US,D,20040602,000000,389.576,391.259,382.479,389.184,1590993.67673,0
+C.US,D,20040603,000000,393.08,393.08,383.624,383.624,1216826.402369,0
+C.US,D,20040604,000000,388.01,388.949,384.388,385.219,1247472.8244039,0
+C.US,D,20040607,000000,388.411,393.903,387.529,393.305,1539555.7004392,0
+C.US,D,20040608,000000,392.219,393.903,391.259,393.903,1107126.5131478,0
+C.US,D,20040609,000000,393.481,393.815,389.34,389.34,986245.7876208,0
+C.US,D,20040610,000000,389.761,392.131,388.773,391.808,820443.53667508,0
+C.US,D,20040614,000000,388.597,390.574,384.955,386.786,1524324.4286879,0
+C.US,D,20040615,000000,390.574,391.886,387.431,389.096,1483237.7922131,0
+C.US,D,20040616,000000,389.761,391.592,387.716,389.096,809459.85901778,0
+C.US,D,20040617,000000,388.234,390.574,387.04,389.576,774899.88888903,0
+C.US,D,20040618,000000,390.809,393.815,390.32,393.08,1652274.2622309,0
+C.US,D,20040621,000000,392.395,394.069,389.761,390.418,1031099.8909111,0
+C.US,D,20040622,000000,388.949,390.995,385.219,388.871,1269524.9681528,0
+C.US,D,20040623,000000,388.773,391.514,386.13,390.897,1366330.8860766,0
+C.US,D,20040624,000000,391.67,393.657,389.761,389.929,1576914.7104472,0
+C.US,D,20040625,000000,390.897,393.305,386.698,387.265,1450221.3802075,0
+C.US,D,20040628,000000,388.949,389.761,384.534,384.955,1373187.5122332,0
+C.US,D,20040629,000000,382.625,385.043,381.558,383.379,1491685.9892207,0
+C.US,D,20040630,000000,383.536,387.872,382.116,384.789,1801058.5550206,0
+C.US,D,20040701,000000,384.789,386.874,378.915,380.903,1769142.3495661,0
+C.US,D,20040702,000000,381.069,381.558,377.917,378.651,1291377.9101586,0
+C.US,D,20040706,000000,377.917,378.984,373.619,376.067,1420277.7827846,0
+C.US,D,20040707,000000,374.294,378.915,374.294,377.603,1106253.0901198,0
+C.US,D,20040708,000000,377.77,378.651,372.553,373.776,1433498.6492505,0
+C.US,D,20040709,000000,374.374,375.842,371.886,372.601,1453762.0634999,0
+C.US,D,20040712,000000,372.395,374.374,371.241,371.564,1587427.4547525,0
+C.US,D,20040713,000000,371.652,375.44,370.898,374.883,1393766.5846296,0
+C.US,D,20040714,000000,374.883,377.515,371.476,373.218,1635501.4754513,0
+C.US,D,20040715,000000,373.218,375.685,360.943,365.857,3457365.8863913,0
+C.US,D,20040716,000000,367.178,367.589,360.62,360.943,2219391.4097235,0
+C.US,D,20040719,000000,362.451,367.012,361.638,364.046,1692382.2562954,0
+C.US,D,20040720,000000,363.116,365.015,361.041,364.506,1787931.6709158,0
+C.US,D,20040721,000000,367.012,370.487,363.272,363.625,1859736.2377434,0
+C.US,D,20040722,000000,363.625,370.487,361.638,369.068,1837392.9529852,0
+C.US,D,20040723,000000,369.068,370.135,362.451,366.688,1535818.8800458,0
+C.US,D,20040726,000000,366.856,367.589,360.365,362.539,1508309.6300798,0
+C.US,D,20040727,000000,364.927,365.778,361.217,363.272,1658654.8472986,0
+C.US,D,20040728,000000,362.617,366.111,361.413,365.015,2115111.8510128,0
+C.US,D,20040729,000000,365.524,368.245,364.124,366.425,1567608.4136226,0
+C.US,D,20040730,000000,365.015,366.591,362.617,364.829,1277284.6422121,0
+C.US,D,20040802,000000,357.243,369.41,357.243,366.768,1917526.1957746,0
+C.US,D,20040803,000000,366.768,370.223,363.791,364.428,1274759.3770364,0
+C.US,D,20040804,000000,364.124,368.979,362.539,367.423,1191930.2706553,0
+C.US,D,20040805,000000,367.423,368.176,362.215,362.705,1100032.8879941,0
+C.US,D,20040806,000000,360.864,363.527,355.744,357.399,1873769.2343933,0
+C.US,D,20040809,000000,357.878,362.029,357.878,359.729,1279060.0915953,0
+C.US,D,20040810,000000,361.862,365.612,360.864,365.612,1135150.6230039,0
+C.US,D,20040811,000000,365.377,367.589,363.018,367.012,1069432.4355923,0
+C.US,D,20040812,000000,367.012,368.471,362.617,363.272,1174093.0314837,0
+C.US,D,20040813,000000,364.359,366.425,362.451,364.182,905701.88277612,0
+C.US,D,20040816,000000,364.262,371.065,364.182,370.487,1211620.5968127,0
+C.US,D,20040817,000000,371.965,374.374,371.387,373.697,1244108.8688119,0
+C.US,D,20040818,000000,373.697,377.77,372.787,377.701,1402874.7012584,0
+C.US,D,20040819,000000,375.763,376.918,373.365,376.165,981338.27390562,0
+C.US,D,20040820,000000,376.165,380.981,374.716,380.247,1149286.7959412,0
+C.US,D,20040823,000000,379.825,380.726,376.351,379.131,1347907.2786966,0
+C.US,D,20040824,000000,381.49,382.116,378.406,379.993,920115.91660653,0
+C.US,D,20040825,000000,380.903,383.879,379.404,383.134,1167148.5522505,0
+C.US,D,20040826,000000,383.134,385.356,381.402,384.456,1038107.7060831,0
+C.US,D,20040827,000000,384.456,387.343,382.557,386.629,911309.1564611,0
+C.US,D,20040830,000000,386.629,386.698,384.055,384.055,856601.20693923,0
+C.US,D,20040831,000000,385.317,385.856,382.028,385.444,1108523.9899926,0
+C.US,D,20040901,000000,385.356,387.265,382.312,384.388,1116007.8462535,0
+C.US,D,20040902,000000,385.356,390.32,383.134,388.871,1067958.3426924,0
+C.US,D,20040903,000000,388.949,391.748,387.618,387.618,955763.83471751,0
+C.US,D,20040907,000000,390.183,392.757,388.068,390.652,1267112.0731913,0
+C.US,D,20040908,000000,390.574,391.259,386.962,387.431,1353260.1870788,0
+C.US,D,20040909,000000,389.096,390.418,386.463,388.509,1148427.6745768,0
+C.US,D,20040910,000000,387.716,391.974,386.962,390.897,879538.01073754,0
+C.US,D,20040913,000000,390.652,391.67,387.529,388.949,1107819.1222858,0
+C.US,D,20040914,000000,388.949,392.317,388.068,390.506,1008332.6639813,0
+C.US,D,20040915,000000,389.507,391.073,388.156,388.773,862256.49335206,0
+C.US,D,20040916,000000,388.773,392.826,388.068,390.418,997496.08914981,0
+C.US,D,20040917,000000,391.259,391.347,386.962,388.509,2095398.0292651,0
+C.US,D,20040920,000000,381.167,382.713,374.54,375.685,3074355.0761786,0
+C.US,D,20040921,000000,376.792,379.483,373.032,377.77,2177774.5901475,0
+C.US,D,20040922,000000,375.763,375.763,367.257,367.257,2642931.09153,0
+C.US,D,20040923,000000,366.591,367.942,362.94,363.116,1836874.0069055,0
+C.US,D,20040924,000000,363.967,365.857,360.943,365.377,2248835.4704671,0
+C.US,D,20040927,000000,364.359,365.015,360.296,360.864,2118644.361926,0
+C.US,D,20040928,000000,361.638,366.856,360.864,366.688,2085258.1497612,0
+C.US,D,20040929,000000,363.527,369.919,363.459,369.919,1869662.6138406,0
+C.US,D,20040930,000000,368.402,369.488,364.124,365.113,1995595.9128137,0
+C.US,D,20041001,000000,368.02,371.652,366.189,371.319,1644927.2933217,0
+C.US,D,20041004,000000,372.395,373.365,368.471,370.135,1827544.2144906,0
+C.US,D,20041005,000000,370.047,371.798,366.768,368.402,1527466.7084938,0
+C.US,D,20041006,000000,368.245,370.223,366.013,370.223,1432617.0538433,0
+C.US,D,20041007,000000,370.566,373.218,369.655,370.389,1290805.8436139,0
+C.US,D,20041008,000000,370.389,373.874,366.591,368.745,1307375.3424607,0
+C.US,D,20041011,000000,369.156,372.21,369.156,371.241,952128.14751676,0
+C.US,D,20041012,000000,368.245,372.699,368.245,370.742,1460409.2724393,0
+C.US,D,20041013,000000,372.787,373.287,364.262,365.015,1650557.0410496,0
+C.US,D,20041014,000000,366.111,366.944,357.957,361.638,2392782.7363124,0
+C.US,D,20041015,000000,366.268,367.345,362.793,363.625,1884605.8092247,0
+C.US,D,20041018,000000,360.943,367.012,360.943,365.935,1301719.0345005,0
+C.US,D,20041019,000000,366.591,369.068,360.688,360.688,1865505.9374653,0
+C.US,D,20041020,000000,360.061,360.14,353.826,358.212,2274634.6500835,0
+C.US,D,20041021,000000,359.464,360.218,354.168,355.402,1932650.2050489,0
+C.US,D,20041022,000000,354.893,356.655,351.702,352.171,1589836.2635244,0
+C.US,D,20041025,000000,352.113,352.926,348.344,352.347,1968507.5403771,0
+C.US,D,20041026,000000,354.08,359.063,353.728,358.661,2061355.9836688,0
+C.US,D,20041027,000000,358.74,364.124,356.479,363.703,2129161.1924209,0
+C.US,D,20041028,000000,361.217,367.942,360.061,366.268,1819172.6335381,0
+C.US,D,20041029,000000,367.423,368.745,365.308,367.178,1570158.1959359,0
+C.US,D,20041101,000000,367.844,369.068,365.857,366.688,1623889.5461422,0
+C.US,D,20041102,000000,366.688,372.307,366.688,371.564,1983411.91696,0
+C.US,D,20041103,000000,377.427,377.77,373.032,374.794,1859074.2750275,0
+C.US,D,20041104,000000,374.971,381.646,373.218,381.402,1706411.1667556,0
+C.US,D,20041105,000000,382.948,384.534,378.318,381.734,1989451.3051957,0
+C.US,D,20041108,000000,381.734,383.046,380.169,382.713,1234503.2585987,0
+C.US,D,20041109,000000,382.713,385.356,381.235,382.401,1317509.0926802,0
+C.US,D,20041110,000000,381.892,382.948,379.404,381.069,1355614.8538385,0
+C.US,D,20041111,000000,382.312,383.879,379.895,382.792,1339440.6938358,0
+C.US,D,20041112,000000,382.312,389.674,382.312,389.507,1972378.1834801,0
+C.US,D,20041115,000000,388.949,389.761,385.356,386.218,1663054.6519554,0
+C.US,D,20041116,000000,382.028,384.388,379.825,381.069,2134273.0156164,0
+C.US,D,20041117,000000,381.069,385.709,380.668,382.116,2392709.1848995,0
+C.US,D,20041118,000000,382.312,383.046,379.895,379.895,1948909.1534857,0
+C.US,D,20041119,000000,379.895,379.895,372.601,373.619,2814187.3840505,0
+C.US,D,20041122,000000,374.462,376.351,372.601,373.776,1800743.9184212,0
+C.US,D,20041123,000000,374.883,375.44,371.886,374.109,1789926.7529902,0
+C.US,D,20041124,000000,376.067,377.339,374.971,376.703,1357025.6107994,0
+C.US,D,20041126,000000,376.918,377.173,375.685,375.842,643006.8823775,0
+C.US,D,20041129,000000,375.92,377.173,371.153,372.053,1877143.4054593,0
+C.US,D,20041130,000000,372.132,372.553,369.068,370.291,1793999.6624786,0
+C.US,D,20041201,000000,372.601,380.58,371.798,380.169,1857060.8050998,0
+C.US,D,20041202,000000,378.573,382.312,377.77,378.651,1640151.5592213,0
+C.US,D,20041203,000000,376.703,380.315,376.351,377.77,1833773.6105429,0
+C.US,D,20041206,000000,377.838,382.948,376.918,382.028,1714001.2639462,0
+C.US,D,20041207,000000,383.536,384.691,380.668,380.668,1643913.9182997,0
+C.US,D,20041208,000000,382.401,383.379,379.825,383.046,1645240.9083739,0
+C.US,D,20041209,000000,380.903,384.534,379.131,384.31,1360341.5536636,0
+C.US,D,20041210,000000,384.23,391.259,378.573,379.895,1647126.6848764,0
+C.US,D,20041213,000000,382.625,387.197,380.805,387.04,1631163.9851859,0
+C.US,D,20041214,000000,387.04,389.096,386.962,387.872,1745495.570324,0
+C.US,D,20041215,000000,389.34,392.493,388.509,391.514,1998332.6383014,0
+C.US,D,20041216,000000,390.574,391.073,387.128,389.34,1912501.2041083,0
+C.US,D,20041217,000000,386.297,390.183,384.955,385.768,2303371.8000257,0
+C.US,D,20041220,000000,387.872,390.105,386.218,386.385,1236733.2965755,0
+C.US,D,20041221,000000,387.716,391.347,386.629,390.506,1547644.3127616,0
+C.US,D,20041222,000000,388.949,400.167,388.949,399.756,2505050.7957001,0
+C.US,D,20041223,000000,393.08,405.992,391.974,403.408,2139999.8103472,0
+C.US,D,20041227,000000,405.492,405.992,399.756,399.756,986667.68669748,0
+C.US,D,20041228,000000,399.845,403.408,399.756,400.089,958860.14489043,0
+C.US,D,20041229,000000,398.865,400.432,396.878,397.279,1083266.2304989,0
+C.US,D,20041230,000000,397.192,399.266,397.192,397.447,911848.53348891,0
+C.US,D,20041231,000000,398.288,399.933,397.192,398.699,661514.25664437,0
+C.US,D,20050103,000000,405.492,405.492,398.865,399.434,1782039.3855058,0
+C.US,D,20050104,000000,399.531,403.574,394.715,396.046,1915101.0422443,0
+C.US,D,20050105,000000,397.623,403.663,397.358,400.98,2287998.5331855,0
+C.US,D,20050106,000000,403.829,407.479,403.329,404.915,2181221.291079,0
+C.US,D,20050107,000000,406.325,406.403,402.174,402.585,1547253.060107,0
+C.US,D,20050110,000000,401.44,403.329,397.358,399.933,2054188.8071022,0
+C.US,D,20050111,000000,399.933,401.166,397.358,399.032,1562707.0291917,0
+C.US,D,20050112,000000,398.024,398.777,394.803,397.789,1947374.7892892,0
+C.US,D,20050113,000000,397.192,399.531,392.659,393.903,1865076.8875567,0
+C.US,D,20050114,000000,395.155,395.948,392.757,393.08,1378964.3627869,0
+C.US,D,20050118,000000,392.219,399.845,390.995,398.611,1826527.7748265,0
+C.US,D,20050119,000000,398.024,400.843,397.279,397.279,1542266.8872419,0
+C.US,D,20050120,000000,393.08,397.623,392.659,395.332,2092821.6867194,0
+C.US,D,20050121,000000,401.342,401.342,395.948,396.644,2341130.2350674,0
+C.US,D,20050124,000000,399.531,403.574,398.533,400.167,1931267.0298677,0
+C.US,D,20050125,000000,401.763,403.408,400.167,401.44,1533687.9321669,0
+C.US,D,20050126,000000,401.528,402.83,398.288,401.166,1704224.0337696,0
+C.US,D,20050127,000000,401.254,403.574,398.024,401.842,1494586.1622926,0
+C.US,D,20050128,000000,401.342,402.253,398.953,400.354,2032652.5447909,0
+C.US,D,20050131,000000,405.492,407.96,404.817,405.904,2314237.9997318,0
+C.US,D,20050201,000000,407.96,410.446,406.491,409.467,2264831.8812219,0
+C.US,D,20050202,000000,409.888,411.699,407.577,411.102,1943692.110908,0
+C.US,D,20050203,000000,407.479,408.361,403.408,406.716,1833787.9122065,0
+C.US,D,20050204,000000,406.716,412.032,406.716,411.944,1700867.2290094,0
+C.US,D,20050207,000000,411.778,413.677,409.643,411.533,1143728.5565315,0
+C.US,D,20050208,000000,412.1,412.854,408.968,409.467,1327421.1671137,0
+C.US,D,20050209,000000,409.467,410.779,405.992,406.98,1283300.5348575,0
+C.US,D,20050210,000000,406.98,409.643,405.091,405.326,1659381.1675008,0
+C.US,D,20050211,000000,405.492,410.368,404.278,408.791,1208365.9467927,0
+C.US,D,20050214,000000,408.879,409.281,406.325,407.577,1160850.7125223,0
+C.US,D,20050215,000000,407.666,409.888,407.382,408.791,1148910.8664976,0
+C.US,D,20050216,000000,406.491,408.361,405.904,406.98,994434.51158853,0
+C.US,D,20050217,000000,407.059,407.666,403.182,403.829,1706887.2078445,0
+C.US,D,20050218,000000,401.763,403.574,400.167,401.94,1997751.3778302,0
+C.US,D,20050222,000000,399.678,402.585,396.369,396.8,2107095.7685558,0
+C.US,D,20050223,000000,399.933,401.342,396.956,400.354,2004451.7072344,0
+C.US,D,20050224,000000,400.774,401.842,398.611,399.678,1545099.6381853,0
+C.US,D,20050225,000000,397.623,400.608,396.878,399.531,1914929.4222809,0
+C.US,D,20050228,000000,399.266,399.346,393.903,394.891,2501434.5179,0
+C.US,D,20050301,000000,396.644,398.699,394.558,396.213,1502197.7119787,0
+C.US,D,20050302,000000,394.324,400.608,394.069,398.288,1383749.2908139,0
+C.US,D,20050303,000000,400.354,400.432,395.057,396.956,1417620.7379942,0
+C.US,D,20050304,000000,398.699,402.83,397.358,400.52,1516636.2629467,0
+C.US,D,20050307,000000,400.089,402.585,400.021,401.078,956066.21274825,0
+C.US,D,20050308,000000,401.078,402.83,398.953,401.078,1441114.2851261,0
+C.US,D,20050309,000000,398.445,400.021,394.715,396.213,1578221.2695733,0
+C.US,D,20050310,000000,396.291,399.845,396.135,398.445,1446358.9094838,0
+C.US,D,20050311,000000,398.445,399.266,392.826,395.498,1448587.925913,0
+C.US,D,20050314,000000,395.498,399.266,395.155,399.032,1206249.3005775,0
+C.US,D,20050315,000000,400.52,400.931,395.4,395.4,1287897.4981628,0
+C.US,D,20050316,000000,393.08,394.627,391.426,391.974,1381885.9883541,0
+C.US,D,20050317,000000,392.317,393.08,388.949,390.897,1159404.2014023,0
+C.US,D,20050318,000000,391.073,391.073,381.069,387.716,4517277.5002049,0
+C.US,D,20050321,000000,384.534,384.534,376.918,378.651,2957417.5236201,0
+C.US,D,20050322,000000,379.825,380.726,367.345,367.756,5423841.5689875,0
+C.US,D,20050323,000000,366.189,371.153,364.506,367.844,4446478.1360199,0
+C.US,D,20050324,000000,369.488,373.218,368.402,368.402,2199782.8073581,0
+C.US,D,20050328,000000,371.153,373.776,370.487,370.487,1479359.9982783,0
+C.US,D,20050329,000000,369.577,371.652,366.268,367.012,2071882.0080903,0
+C.US,D,20050330,000000,367.844,372.395,367.345,371.72,1523685.9615621,0
+C.US,D,20050331,000000,372.395,374.031,370.663,371.886,1723393.3707524,0
+C.US,D,20050401,000000,375.685,378.162,367.423,369.224,2081476.3812821,0
+C.US,D,20050404,000000,369.312,370.389,362.451,368.979,2339319.0315252,0
+C.US,D,20050405,000000,371.564,372.787,368.471,371.886,1527466.7084938,0
+C.US,D,20050406,000000,374.031,375.117,368.833,373.619,1401606.9609336,0
+C.US,D,20050407,000000,374.883,378.573,374.031,376.165,1556531.7751517,0
+C.US,D,20050408,000000,378.23,378.817,375.274,375.685,1165348.5857297,0
+C.US,D,20050411,000000,377.917,379.825,376.527,377.427,1367795.7850499,0
+C.US,D,20050412,000000,377.427,385.709,375.195,384.388,1818613.8471097,0
+C.US,D,20050413,000000,384.789,385.523,378.074,379.062,1673878.9682182,0
+C.US,D,20050414,000000,379.825,380.413,373.874,375.685,1907593.6903931,0
+C.US,D,20050415,000000,379.993,383.712,377.603,378.573,3269453.2634948,0
+C.US,D,20050418,000000,380.668,384.055,380.502,382.401,2242536.6091916,0
+C.US,D,20050419,000000,385.219,387.343,383.536,383.536,1801131.0848861,0
+C.US,D,20050420,000000,382.312,385.768,379.728,381.734,2335949.9681961,0
+C.US,D,20050421,000000,383.8,384.388,377.838,382.87,2127642.1514354,0
+C.US,D,20050422,000000,378.651,386.463,378.651,383.281,1515215.2905117,0
+C.US,D,20050425,000000,384.388,388.949,383.976,387.128,1476896.0259466,0
+C.US,D,20050426,000000,387.265,390.105,385.523,385.768,1528095.981693,0
+C.US,D,20050427,000000,384.789,390.183,384.055,389.34,1472336.8598953,0
+C.US,D,20050428,000000,384.857,386.786,381.734,382.214,1931979.0484063,0
+C.US,D,20050429,000000,382.625,388.773,378.573,388.597,2067443.3846322,0
+C.US,D,20050502,000000,388.597,390.75,381.892,385.043,1843221.9024563,0
+C.US,D,20050503,000000,386.297,387.872,383.281,387.265,1747849.2155363,0
+C.US,D,20050504,000000,387.265,390.506,385.219,388.685,1658386.1803321,0
+C.US,D,20050505,000000,388.949,390.506,384.388,387.941,1192980.4213837,0
+C.US,D,20050506,000000,388.01,388.509,384.955,385.523,1366948.9222543,0
+C.US,D,20050509,000000,385.856,388.597,385.317,387.716,1025058.4595805,0
+C.US,D,20050510,000000,384.789,385.62,382.116,383.8,1510211.7513408,0
+C.US,D,20050511,000000,386.786,388.01,382.87,386.463,1271421.9816768,0
+C.US,D,20050512,000000,388.068,388.949,382.401,384.055,1214253.1244655,0
+C.US,D,20050513,000000,386.463,386.463,371.564,379.895,1627103.3342663,0
+C.US,D,20050516,000000,380.502,388.01,380.502,387.265,1535538.9760578,0
+C.US,D,20050517,000000,385.356,390.897,385.317,390.261,1632467.4796697,0
+C.US,D,20050518,000000,392.042,398.366,391.426,395.057,1843293.4107743,0
+C.US,D,20050519,000000,396.555,397.192,393.736,395.86,1083907.7622668,0
+C.US,D,20050520,000000,395.948,396.046,391.886,395.556,1328722.6185029,0
+C.US,D,20050523,000000,393.481,396.956,393.481,393.903,1321533.9894409,0
+C.US,D,20050524,000000,392.219,395.498,392.219,394.803,1108994.9233445,0
+C.US,D,20050525,000000,393.403,394.324,391.073,392.659,1192019.1452792,0
+C.US,D,20050526,000000,394.959,395.057,391.161,392.042,1490515.295899,0
+C.US,D,20050527,000000,391.426,392.581,389.34,391.259,1377557.6920154,0
+C.US,D,20050531,000000,391.347,392.219,389.096,389.84,1183450.4056783,0
+C.US,D,20050601,000000,389.929,398.024,389.84,394.715,1788549.7070935,0
+C.US,D,20050602,000000,394.324,395.4,392.659,394.803,969289.1223089,0
+C.US,D,20050603,000000,394.803,395.948,392.659,393.569,1165137.1254177,0
+C.US,D,20050606,000000,393.569,394.715,391.514,394.627,727684.98955469,0
+C.US,D,20050607,000000,395.057,398.024,394.147,394.392,1385484.8998484,0
+C.US,D,20050608,000000,395.556,397.045,394.715,395.155,964078.20901556,0
+C.US,D,20050609,000000,395.332,396.369,389.84,394.558,868395.99323305,0
+C.US,D,20050610,000000,394.715,397.045,391.974,394.245,1035730.5652805,0
+C.US,D,20050613,000000,393.08,395.86,392.395,393.903,1009133.5571439,0
+C.US,D,20050614,000000,393.256,394.47,392.042,392.317,963477.53914368,0
+C.US,D,20050615,000000,392.659,394.324,389.929,392.219,1394530.7020857,0
+C.US,D,20050616,000000,389.507,394.392,389.507,393.403,1239821.4343693,0
+C.US,D,20050617,000000,394.715,394.715,391.748,392.757,2460008.7276882,0
+C.US,D,20050620,000000,390.995,393.08,390.183,391.974,1395497.0859272,0
+C.US,D,20050621,000000,390.809,392.219,390.574,391.592,1163244.1980832,0
+C.US,D,20050622,000000,392.659,393.403,390.183,392.581,1262486.5065588,0
+C.US,D,20050623,000000,391.073,392.219,387.197,387.941,1494817.0320053,0
+C.US,D,20050624,000000,388.156,390.652,387.431,388.509,1472676.0136325,0
+C.US,D,20050627,000000,386.962,390.026,386.042,387.04,1424482.4718879,0
+C.US,D,20050628,000000,389.037,390.32,388.234,389.096,1059558.1584127,0
+C.US,D,20050629,000000,390.183,390.32,386.297,387.128,1296959.6451585,0
+C.US,D,20050630,000000,387.265,388.597,382.312,382.557,1994359.8404582,0
+C.US,D,20050701,000000,384.789,385.944,381.235,381.96,1052284.7409164,0
+C.US,D,20050705,000000,381.49,385.444,380.726,384.456,1122410.905364,0
+C.US,D,20050706,000000,386.042,387.343,382.713,383.134,1795077.3949868,0
+C.US,D,20050707,000000,380.668,383.046,378.915,382.87,1912690.1903776,0
+C.US,D,20050708,000000,382.87,386.629,382.028,384.857,1496951.0445263,0
+C.US,D,20050711,000000,384.857,385.768,381.069,381.558,1757598.863933,0
+C.US,D,20050712,000000,382.312,382.557,379.728,380.668,1732443.2591794,0
+C.US,D,20050713,000000,381.49,382.116,377.261,378.475,2227029.5196419,0
+C.US,D,20050714,000000,379.562,385.62,378.475,384.789,2102998.3419298,0
+C.US,D,20050715,000000,383.134,384.388,380.981,384.133,1641526.5620233,0
+C.US,D,20050718,000000,378.162,378.984,371.564,372.395,4137203.6387704,0
+C.US,D,20050719,000000,373.218,373.531,366.268,367.423,4615188.7324167,0
+C.US,D,20050720,000000,369.488,369.577,365.211,365.857,3325026.4636655,0
+C.US,D,20050721,000000,366.591,367.589,364.927,365.377,2396163.0366628,0
+C.US,D,20050722,000000,366.591,367.844,365.7,367.589,2652694.0200429,0
+C.US,D,20050725,000000,368.647,370.291,367.589,368.471,1833570.3226101,0
+C.US,D,20050726,000000,368.647,370.663,368.314,369.068,1659548.7012746,0
+C.US,D,20050727,000000,368.245,369.919,365.446,367.345,2224436.8323378,0
+C.US,D,20050728,000000,366.189,366.189,362.539,362.94,2749529.5628413,0
+C.US,D,20050729,000000,362.371,363.272,359.963,359.963,2297253.75264,0
+C.US,D,20050801,000000,360.776,363.361,360.296,361.774,2117668.7841579,0
+C.US,D,20050802,000000,363.703,364.927,362.371,364.682,1983424.1755289,0
+C.US,D,20050803,000000,363.703,364.594,362.029,364.506,1953949.4683631,0
+C.US,D,20050804,000000,364.506,364.506,361.638,363.459,1956893.5679733,0
+C.US,D,20050805,000000,362.029,363.527,359.963,361.041,1769773.6658601,0
+C.US,D,20050808,000000,360.365,361.862,358.212,358.3,1741651.4874534,0
+C.US,D,20050809,000000,358.397,361.951,358.397,360.776,1574668.327712,0
+C.US,D,20050810,000000,360.776,364.506,357.575,358.3,2156106.5482214,0
+C.US,D,20050811,000000,358.3,360.864,355.999,360.061,1931868.721287,0
+C.US,D,20050812,000000,358.74,362.215,358.134,360.943,1359981.9689784,0
+C.US,D,20050815,000000,361.217,365.377,360.14,362.371,1792537.8281475,0
+C.US,D,20050816,000000,362.371,367.687,362.371,365.308,2149056.8496059,0
+C.US,D,20050817,000000,365.308,367.491,363.459,364.927,1285612.2966263,0
+C.US,D,20050818,000000,365.015,367.687,363.272,365.857,1598126.1206849,0
+C.US,D,20050819,000000,367.257,367.423,364.761,365.446,1185779.5337529,0
+C.US,D,20050822,000000,366.425,367.423,363.527,365.778,1154195.3312038,0
+C.US,D,20050823,000000,365.857,365.857,358.975,360.444,2183887.5297961,0
+C.US,D,20050824,000000,355.402,361.217,355.402,356.225,2514156.8692342,0
+C.US,D,20050825,000000,357.243,359.963,356.303,359.308,1735557.9572056,0
+C.US,D,20050826,000000,361.119,361.217,356.479,356.655,2067578.2288893,0
+C.US,D,20050829,000000,355.843,361.696,355.059,360.296,1932209.918119,0
+C.US,D,20050830,000000,359.142,359.308,356.155,357.957,1988594.2269261,0
+C.US,D,20050831,000000,357.957,362.283,355.999,362.215,1853710.129624,0
+C.US,D,20050901,000000,360.776,364.428,358.975,361.696,1986115.9529309,0
+C.US,D,20050902,000000,363.527,365.211,362.705,363.116,1307906.5471094,0
+C.US,D,20050906,000000,364.124,367.687,364.124,366.591,1949285.0829294,0
+C.US,D,20050907,000000,366.591,367.942,364.761,367.942,1461949.7659202,0
+C.US,D,20050908,000000,364.927,368.833,364.927,367.756,1515671.9222,0
+C.US,D,20050909,000000,367.423,394.715,367.11,369.156,1580237.8041431,0
+C.US,D,20050912,000000,374.109,374.462,371.965,372.475,2072991.4085679,0
+C.US,D,20050913,000000,370.898,374.206,370.291,373.218,2071365.1051053,0
+C.US,D,20050914,000000,373.218,374.294,371.798,372.21,1516949.8779989,0
+C.US,D,20050915,000000,372.395,373.365,371.564,372.601,1286589.9174893,0
+C.US,D,20050916,000000,373.365,376.067,372.787,375.763,2924205.9960609,0
+C.US,D,20050919,000000,374.716,375.842,373.874,375.342,1456084.0407428,0
+C.US,D,20050920,000000,374.971,379.562,372.699,373.619,2143529.2566183,0
+C.US,D,20050921,000000,372.395,375.117,370.898,370.898,1670545.6590481,0
+C.US,D,20050922,000000,370.967,376.351,369.068,373.874,1479560.2215689,0
+C.US,D,20050923,000000,373.619,376.527,372.787,374.374,1293634.5083676,0
+C.US,D,20050926,000000,375.685,376.429,372.601,373.12,1363265.2223257,0
+C.US,D,20050927,000000,374.462,376.527,371.72,373.12,1299195.8124196,0
+C.US,D,20050928,000000,374.883,375.998,371.72,373.874,1515684.1807689,0
+C.US,D,20050929,000000,373.218,378.915,372.787,377.701,1691560.9321848,0
+C.US,D,20050930,000000,379.062,379.062,375.059,376.703,1457390.5998689,0
+C.US,D,20051003,000000,378.475,379.131,375.44,376.615,1432929.6473481,0
+C.US,D,20051004,000000,377.173,380.981,374.206,375.195,1918481.3425947,0
+C.US,D,20051005,000000,375.596,378.984,374.206,374.628,1801805.3061709,0
+C.US,D,20051006,000000,375.274,378.074,373.032,375.92,1563273.9879994,0
+C.US,D,20051007,000000,378.573,378.573,374.462,375.763,1324924.5052653,0
+C.US,D,20051010,000000,375.342,377.603,373.776,374.294,1297737.0427308,0
+C.US,D,20051011,000000,373.619,375.842,369.655,370.742,2018565.4061288,0
+C.US,D,20051012,000000,367.844,372.964,367.756,369.068,1984622.4506305,0
+C.US,D,20051013,000000,366.591,370.742,366.522,370.047,1687377.6955771,0
+C.US,D,20051014,000000,372.395,372.787,369.068,372.699,1587778.8670585,0
+C.US,D,20051017,000000,375.274,377.173,368.569,370.81,1768684.6963304,0
+C.US,D,20051018,000000,369.919,371.798,367.942,367.942,1482453.2438091,0
+C.US,D,20051019,000000,368.471,371.798,364.124,371.476,3070608.0403112,0
+C.US,D,20051020,000000,370.291,372.964,364.927,366.944,2003097.1353804,0
+C.US,D,20051021,000000,366.944,368.833,365.524,366.688,2067252.3552683,0
+C.US,D,20051024,000000,368.833,373.531,368.02,372.787,1700176.6629662,0
+C.US,D,20051025,000000,372.787,374.206,370.047,373.776,1535259.0720699,0
+C.US,D,20051026,000000,372.787,380.247,372.699,377.77,2125688.9528043,0
+C.US,D,20051027,000000,376.918,380.247,375.596,375.763,1591248.0420328,0
+C.US,D,20051028,000000,376.918,380.502,375.842,379.825,1834567.3528736,0
+C.US,D,20051031,000000,380.668,382.713,378.817,378.817,2917256.4090908,0
+C.US,D,20051101,000000,380.247,380.315,375.059,375.685,2408454.2949937,0
+C.US,D,20051102,000000,375.685,377.701,375.117,376.918,2526279.5722438,0
+C.US,D,20051103,000000,376.351,376.86,374.109,376.067,1942428.4567728,0
+C.US,D,20051104,000000,378.005,379.65,375.195,377.339,1613270.5609071,0
+C.US,D,20051107,000000,378.984,384.456,378.573,384.23,2753586.1275713,0
+C.US,D,20051108,000000,382.713,386.463,382.214,385.62,1997357.0605333,0
+C.US,D,20051109,000000,386.042,388.509,384.789,387.431,1583887.7930075,0
+C.US,D,20051110,000000,387.431,395.498,387.197,394.959,2842183.9121267,0
+C.US,D,20051111,000000,395.332,397.789,393.815,397.192,1601401.201653,0
+C.US,D,20051114,000000,396.878,399.845,394.715,399.188,1518089.9248985,0
+C.US,D,20051115,000000,397.623,398.777,393.08,394.392,1807245.0460821,0
+C.US,D,20051116,000000,396.135,396.369,390.261,394.627,1828430.9176348,0
+C.US,D,20051117,000000,392.581,397.113,391.67,396.732,1838955.920509,0
+C.US,D,20051118,000000,397.192,401.078,397.192,400.608,1921237.4774831,0
+C.US,D,20051121,000000,399.756,402.028,398.445,401.44,1744874.4695041,0
+C.US,D,20051122,000000,401.342,405.65,397.447,404.817,1791765.5383123,0
+C.US,D,20051123,000000,403.751,409.555,403.408,408.282,1564384.4100245,0
+C.US,D,20051125,000000,408.106,411.778,408.106,409.8,1003453.7535934,0
+C.US,D,20051128,000000,409.555,410.446,406.57,407.96,1840309.4708155,0
+C.US,D,20051129,000000,407.891,408.693,402.996,406.257,1864643.7514586,0
+C.US,D,20051130,000000,406.98,407.577,401.597,401.763,2124099.4250482,0
+C.US,D,20051201,000000,405.189,407.479,402.752,404.278,2220965.6142686,0
+C.US,D,20051202,000000,403.496,404.915,402.086,403.574,1515856.8222796,0
+C.US,D,20051205,000000,401.94,405.992,401.078,404.278,1704529.4764426,0
+C.US,D,20051206,000000,405.091,408.439,403.829,404.563,1726761.4125341,0
+C.US,D,20051207,000000,403.496,404.641,399.678,402.996,1573943.0290571,0
+C.US,D,20051208,000000,402.585,405.404,399.266,401.342,1312241.9942799,0
+C.US,D,20051209,000000,401.342,407.577,399.933,404.729,1474332.9635172,0
+C.US,D,20051212,000000,405.492,406.325,400.774,402.83,1235944.6619818,0
+C.US,D,20051213,000000,401.685,411.269,401.685,409.105,2497720.1715494,0
+C.US,D,20051214,000000,409.643,411.181,405.826,410.779,2131213.4811499,0
+C.US,D,20051215,000000,410.602,411.181,405.992,406.325,1763969.2335266,0
+C.US,D,20051216,000000,408.615,409.721,407.577,408.527,3377783.2576512,0
+C.US,D,20051219,000000,407.577,411.102,405.58,406.892,1395543.0555603,0
+C.US,D,20051220,000000,405.992,409.8,405.992,407.215,1056416.9001541,0
+C.US,D,20051221,000000,409.281,411.533,406.491,407.754,1782649.2493043,0
+C.US,D,20051222,000000,407.577,408.693,406.325,407.059,1244269.2517539,0
+C.US,D,20051223,000000,407.059,407.96,405.091,407.479,755731.57345362,0
+C.US,D,20051227,000000,408.968,409.105,402.419,402.585,1223520.6024889,0
+C.US,D,20051228,000000,403.574,404.641,400.774,401.078,1114193.578069,0
+C.US,D,20051229,000000,401.078,405.326,400.265,402.028,1114517.4085952,0
+C.US,D,20051230,000000,400.089,403.084,399.032,401.597,1279614.7918342,0
+C.US,D,20060103,000000,405.492,408.615,398.112,407.891,1858096.6541646,0
+C.US,D,20060104,000000,404.358,406.325,400.089,400.354,2260921.3977703,0
+C.US,D,20060105,000000,400.843,403.663,400.52,402.321,1371893.211676,0
+C.US,D,20060106,000000,404.504,404.641,398.865,402.321,1655811.8808812,0
+C.US,D,20060109,000000,402.174,403.329,399.678,400.432,2031072.2109612,0
+C.US,D,20060110,000000,399.678,401.763,397.867,401.685,1650579.5150924,0
+C.US,D,20060111,000000,410.28,410.28,402.028,405.326,2035418.8951532,0
+C.US,D,20060112,000000,406.325,406.325,404.504,405.728,1486369.8565451,0
+C.US,D,20060113,000000,406.325,407.059,403.27,404.817,1136971.0204727,0
+C.US,D,20060117,000000,401.44,402.996,399.434,400.774,1495708.8428865,0
+C.US,D,20060118,000000,400.774,402.752,398.112,400.167,1468312.9846821,0
+C.US,D,20060119,000000,401.842,402.028,394.715,396.732,2049996.3765678,0
+C.US,D,20060120,000000,390.652,392.219,377.603,378.074,5778227.5994723,0
+C.US,D,20060123,000000,378.074,383.8,378.074,380.668,2446291.3891853,0
+C.US,D,20060124,000000,383.046,383.624,380.58,380.726,2518073.4819702,0
+C.US,D,20060125,000000,381.822,383.712,380.726,382.557,1923766.8288483,0
+C.US,D,20060126,000000,385.219,393.481,384.388,389.037,2403054.3954311,0
+C.US,D,20060127,000000,389.037,391.974,385.62,387.872,1707238.6201505,0
+C.US,D,20060130,000000,387.872,388.871,386.13,387.431,1278083.4922798,0
+C.US,D,20060131,000000,387.529,389.34,385.219,385.444,2112447.6553905,0
+C.US,D,20060201,000000,385.523,386.629,381.558,383.379,2228903.0375756,0
+C.US,D,20060202,000000,379.825,381.49,373.218,373.874,2810126.7331308,0
+C.US,D,20060203,000000,372.964,377.427,370.81,372.876,2010250.0102834,0
+C.US,D,20060206,000000,374.54,377.427,373.12,373.776,1386587.1494943,0
+C.US,D,20060207,000000,374.031,375.518,372.395,372.787,1459045.5066588,0
+C.US,D,20060208,000000,375.117,376.792,372.964,375.342,1270488.2873521,0
+C.US,D,20060209,000000,376.527,381.49,375.92,378.915,1640748.1429035,0
+C.US,D,20060210,000000,378.162,381.235,374.462,380.315,1537173.4518997,0
+C.US,D,20060213,000000,381.167,382.557,375.763,378.005,1399737.5291894,0
+C.US,D,20060214,000000,378.817,382.713,378.23,381.646,1834459.0688491,0
+C.US,D,20060215,000000,380.981,384.534,378.651,382.713,2053899.7091877,0
+C.US,D,20060216,000000,383.134,384.31,380.981,384.31,1602196.9870785,0
+C.US,D,20060217,000000,384.789,385.356,381.734,382.625,1587654.2382756,0
+C.US,D,20060221,000000,382.312,383.712,380.413,382.028,1686545.1344451,0
+C.US,D,20060222,000000,383.8,388.773,382.625,387.941,1831425.0730677,0
+C.US,D,20060223,000000,387.941,389.929,385.62,387.265,1518453.5957734,0
+C.US,D,20060224,000000,386.698,389.674,386.698,387.716,1516106.0798455,0
+C.US,D,20060227,000000,388.949,390.026,386.541,387.128,1222274.3146594,0
+C.US,D,20060228,000000,385.444,388.411,383.203,383.712,1998986.4286382,0
+C.US,D,20060301,000000,383.879,386.042,382.401,385.043,1216332.9949743,0
+C.US,D,20060302,000000,382.87,383.976,379.65,381.069,1547608.5586026,0
+C.US,D,20060303,000000,380.668,383.457,378.984,379.993,1690074.5807162,0
+C.US,D,20060306,000000,379.993,384.603,379.228,381.402,1468024.908315,0
+C.US,D,20060307,000000,379.404,384.31,378.984,383.976,1885067.5486501,0
+C.US,D,20060308,000000,383.536,387.343,383.203,386.297,1376193.9262349,0
+C.US,D,20060309,000000,386.297,388.773,384.456,384.691,1613724.1279532,0
+C.US,D,20060310,000000,385.62,390.506,385.444,388.871,1638979.8443522,0
+C.US,D,20060313,000000,388.871,390.506,385.856,387.618,1261936.914057,0
+C.US,D,20060314,000000,388.411,391.161,388.01,390.418,1584082.9085611,0
+C.US,D,20060315,000000,390.026,390.574,387.941,389.037,1391831.7738518,0
+C.US,D,20060316,000000,390.32,394.324,390.026,391.592,2118586.1337241,0
+C.US,D,20060317,000000,393.256,393.256,390.995,392.317,2529129.689493,0
+C.US,D,20060320,000000,392.659,394.803,391.426,392.219,1270084.7761287,0
+C.US,D,20060321,000000,391.426,392.924,389.84,390.75,1796269.540804,0
+C.US,D,20060322,000000,388.068,395.556,388.068,394.47,1664407.1807146,0
+C.US,D,20060323,000000,393.736,397.045,392.757,395.332,1665835.3039814,0
+C.US,D,20060324,000000,395.155,397.192,393.481,395.644,1046698.9197268,0
+C.US,D,20060327,000000,394.147,395.723,393.002,394.245,1386364.4521608,0
+C.US,D,20060328,000000,393.256,397.279,392.581,393.903,2119274.6566724,0
+C.US,D,20060329,000000,394,396.457,392.219,394.147,1688926.3614372,0
+C.US,D,20060330,000000,393.256,394.558,391.161,391.259,1643141.6284645,0
+C.US,D,20060331,000000,391.808,393.569,390.652,390.809,1489279.2235436,0
+C.US,D,20060403,000000,391.426,396.046,391.426,392.317,1384267.2153462,0
+C.US,D,20060404,000000,392.493,400.354,392.317,398.953,1947788.5159867,0
+C.US,D,20060405,000000,399.678,401.078,398.288,399.346,1542374.1497191,0
+C.US,D,20060406,000000,397.71,398.611,394.392,395.948,1430114.2627105,0
+C.US,D,20060407,000000,397.525,400.021,392.757,394.392,1517218.5449654,0
+C.US,D,20060410,000000,396.369,399.266,394.715,396.644,1538827.3371422,0
+C.US,D,20060411,000000,394.715,397.946,391.886,392.826,1233407.1382374,0
+C.US,D,20060412,000000,393.08,395.792,392.924,393.903,948720.26538649,0
+C.US,D,20060413,000000,392.317,398.699,392.317,397.623,1444977.7773974,0
+C.US,D,20060417,000000,400.608,401.842,398.865,400.089,2001027.4803457,0
+C.US,D,20060418,000000,400.843,402.174,396.369,401.166,2179625.6340384,0
+C.US,D,20060419,000000,401.166,403.084,397.623,399.1,1746776.5907651,0
+C.US,D,20060420,000000,399.346,403.182,399.346,399.678,2255505.1534494,0
+C.US,D,20060421,000000,401.254,401.254,395.498,397.279,1908280.1702467,0
+C.US,D,20060424,000000,397.045,398.112,395.556,397.192,1628524.3067013,0
+C.US,D,20060425,000000,397.192,397.358,392.395,392.757,2234439.82449,0
+C.US,D,20060426,000000,392.757,395.792,392.757,395.155,1473301.200642,0
+C.US,D,20060427,000000,390.574,400.843,390.183,398.445,2958018.193492,0
+C.US,D,20060428,000000,400.52,413.353,400.52,413.353,4878746.9403693,0
+C.US,D,20060501,000000,413.765,414.274,407.577,409.281,2509539.4749809,0
+C.US,D,20060502,000000,410.857,412.707,407.666,410.446,1805009.9003684,0
+C.US,D,20060503,000000,411.944,413.285,408.968,412.541,1426029.0946532,0
+C.US,D,20060504,000000,412.541,412.776,407.666,408.615,2055711.9342773,0
+C.US,D,20060505,000000,411.944,416.808,411.181,416.808,2264457.9948731,0
+C.US,D,20060508,000000,417.161,419.706,414.274,415.095,1673412.1210557,0
+C.US,D,20060509,000000,415.82,418.375,413.765,416.808,1514758.6588234,0
+C.US,D,20060510,000000,414.596,418.473,413.765,416.241,1921347.8046024,0
+C.US,D,20060511,000000,418.12,418.12,407.059,409.467,1788803.0508489,0
+C.US,D,20060512,000000,409.193,412.1,405.091,405.404,2249875.4057215,0
+C.US,D,20060515,000000,405.326,411.445,405.091,409.721,1604456.6499299,0
+C.US,D,20060516,000000,410.779,411.269,405.992,409.967,1133626.4742814,0
+C.US,D,20060517,000000,407.215,407.577,401.528,404.093,2678031.4602339,0
+C.US,D,20060518,000000,404.005,407.479,402.996,403.27,1985257.8531139,0
+C.US,D,20060519,000000,405.003,406.159,402.918,403.829,2621960.7664788,0
+C.US,D,20060522,000000,401.763,406.638,401.528,404.181,2180063.8778735,0
+C.US,D,20060523,000000,405.326,407.382,401.528,401.597,1915398.312538,0
+C.US,D,20060524,000000,401.597,404.504,400.774,402.654,2431780.3083518,0
+C.US,D,20060525,000000,405.189,406.491,403.408,406.08,1539064.3361392,0
+C.US,D,20060526,000000,407.891,411.866,406.892,410.201,1627817.3958996,0
+C.US,D,20060530,000000,410.446,410.446,404.641,405.65,1460856.710201,0
+C.US,D,20060531,000000,407.577,409.967,403.574,407.96,2002154.2471292,0
+C.US,D,20060601,000000,408.615,413.196,407.754,412.355,1747370.1098051,0
+C.US,D,20060602,000000,413.999,415.644,411.014,414.909,1722490.3228498,0
+C.US,D,20060605,000000,413.843,417.161,410.045,410.602,1642428.5883785,0
+C.US,D,20060606,000000,411.014,412.932,407.059,411.778,1902663.7026351,0
+C.US,D,20060607,000000,412.1,417.161,411.357,413.353,2012813.0727129,0
+C.US,D,20060608,000000,412.932,415.419,406.892,413.353,2746890.905904,0
+C.US,D,20060609,000000,413.353,414.596,411.269,411.866,1572387.2123651,0
+C.US,D,20060612,000000,412.932,413.353,408.106,408.194,1630623.5866107,0
+C.US,D,20060613,000000,407.577,408.693,397.867,398.953,3045144.9497898,0
+C.US,D,20060614,000000,399.346,402.174,392.826,395.556,2829610.7067132,0
+C.US,D,20060615,000000,397.192,405.003,396.878,402.83,2448094.4203483,0
+C.US,D,20060616,000000,402.996,404.278,398.611,400.167,2283563.9959171,0
+C.US,D,20060619,000000,400.931,403.574,394.47,395.723,1522823.7755556,0
+C.US,D,20060620,000000,395.723,401.44,395.155,397.279,1626014.3647366,0
+C.US,D,20060621,000000,398.024,403.408,397.623,400.265,1928736.656955,0
+C.US,D,20060622,000000,405.492,405.492,397.623,398.611,1261949.1726258,0
+C.US,D,20060623,000000,396.369,398.699,394.324,395.057,1406963.9555053,0
+C.US,D,20060626,000000,395.057,400.354,393.903,399.678,1182660.7495372,0
+C.US,D,20060627,000000,399.678,401.842,395.253,395.253,1501344.7198987,0
+C.US,D,20060628,000000,395.644,397.358,393.305,395.948,1182280.7339039,0
+C.US,D,20060629,000000,398.445,407.891,396.369,404.358,2445276.9926159,0
+C.US,D,20060630,000000,405.091,405.091,399.188,399.188,2404500.9065511,0
+C.US,D,20060703,000000,402.174,405.904,401.342,405.258,764772.2679539,0
+C.US,D,20060705,000000,405.091,407.577,402.752,405.58,1492206.9783953,0
+C.US,D,20060706,000000,406.08,409.967,406.08,407.754,1136608.3711454,0
+C.US,D,20060707,000000,407.754,410.368,405.58,406.159,970482.28967346,0
+C.US,D,20060710,000000,408.194,410.779,406.325,408.282,1013637.5596355,0
+C.US,D,20060711,000000,408.282,411.102,404.358,410.446,987137.59850201,0
+C.US,D,20060712,000000,409.8,411.533,403.084,404.093,1658493.4428092,0
+C.US,D,20060713,000000,403.829,403.829,395.792,396.135,1969331.9291298,0
+C.US,D,20060714,000000,395.948,397.279,392.317,393.736,1860539.1740007,0
+C.US,D,20060717,000000,388.156,388.509,383.379,383.976,3946047.6028752,0
+C.US,D,20060718,000000,384.133,388.068,382.479,385.219,1995377.3016699,0
+C.US,D,20060719,000000,387.716,393.178,387.529,390.995,3159269.1608055,0
+C.US,D,20060720,000000,390.995,392.659,389.34,389.84,1929341.4130165,0
+C.US,D,20060721,000000,392.042,392.757,385.944,388.313,2962352.6191151,0
+C.US,D,20060724,000000,389.761,394.147,388.949,392.757,1872865.1649432,0
+C.US,D,20060725,000000,394.715,396.369,390.75,392.659,1782436.7674449,0
+C.US,D,20060726,000000,392.659,396.291,390.105,393.305,1680549.6727477,0
+C.US,D,20060727,000000,396.644,396.644,391.259,391.514,1295600.987115,0
+C.US,D,20060728,000000,393.903,404.093,393.903,399.933,2559810.8441395,0
+C.US,D,20060731,000000,399.933,401.763,398.699,399.756,2147033.1642043,0
+C.US,D,20060801,000000,399.756,401.94,398.112,401.44,1677821.1196392,0
+C.US,D,20060802,000000,402.996,404.093,399.531,403.182,1609548.0421773,0
+C.US,D,20060803,000000,399.188,402.174,398.865,401.078,1441560.7013405,0
+C.US,D,20060804,000000,404.181,405.728,397.789,401.342,1788283.0832218,0
+C.US,D,20060807,000000,400.021,401.842,398.112,399.1,1109042.9360724,0
+C.US,D,20060808,000000,401.166,402.996,398.533,399.756,1547307.2021193,0
+C.US,D,20060809,000000,402.918,404.426,394.627,395.792,1309621.7251959,0
+C.US,D,20060810,000000,395.792,397.623,391.808,396.956,1440602.4898782,0
+C.US,D,20060811,000000,396.555,396.555,390.75,394.245,944731.12278495,0
+C.US,D,20060814,000000,396.8,399.188,392.826,394.891,1329161.8838853,0
+C.US,D,20060815,000000,398.953,402.752,398.865,400.608,1513617.5903763,0
+C.US,D,20060816,000000,402.086,403.084,400.774,401.597,1364403.2261307,0
+C.US,D,20060817,000000,401.342,402.086,400.354,401.94,1247435.0271501,0
+C.US,D,20060818,000000,402.321,402.419,400.696,402.174,1422258.5631955,0
+C.US,D,20060821,000000,401.763,402.419,400.354,401.254,985652.26858072,0
+C.US,D,20060822,000000,402.654,403.182,400.608,400.696,1598824.8591073,0
+C.US,D,20060823,000000,401.254,402.174,399.1,402.028,1256545.1868736,0
+C.US,D,20060824,000000,402.83,403.574,401.342,403.182,1612360.3621727,0
+C.US,D,20060825,000000,403.27,403.829,401.342,402.507,963340.65179193,0
+C.US,D,20060828,000000,401.44,408.361,401.44,406.491,1555819.7566132,0
+C.US,D,20060829,000000,407.137,408.361,403.574,407.666,1809990.9654965,0
+C.US,D,20060830,000000,407.666,411.269,407.479,409.8,1645146.9260129,0
+C.US,D,20060831,000000,409.8,411.357,407.666,408.361,1170253.0348027,0
+C.US,D,20060901,000000,411.269,411.357,407.215,408.527,896659.14518103,0
+C.US,D,20060905,000000,408.038,411.102,406.491,408.968,936483.14906796,0
+C.US,D,20060906,000000,407.215,407.754,404.729,406.57,1252357.8640763,0
+C.US,D,20060907,000000,410.857,410.857,400.696,401.763,1714470.1542033,0
+C.US,D,20060908,000000,401.44,403.751,401.166,403.182,1110589.5588378,0
+C.US,D,20060911,000000,402.918,406.804,402.253,404.817,1257427.8038283,0
+C.US,D,20060912,000000,405.492,407.137,403.496,405.404,1320186.5684187,0
+C.US,D,20060913,000000,405.492,409.643,404.426,407.96,1680636.5042768,0
+C.US,D,20060914,000000,408.038,408.968,405.904,407.891,1606414.9562979,0
+C.US,D,20060915,000000,409.467,410.28,406.98,407.059,2156533.5550351,0
+C.US,D,20060918,000000,407.577,411.445,406.403,410.368,1497646.7183065,0
+C.US,D,20060919,000000,410.368,411.357,407.96,411.269,1105976.2507741,0
+C.US,D,20060920,000000,412.355,415.007,410.69,412.932,1961102.343266,0
+C.US,D,20060921,000000,412.854,414.685,409.643,411.699,1693008.4648523,0
+C.US,D,20060922,000000,410.857,410.857,407.754,409.643,1338405.8663185,0
+C.US,D,20060925,000000,411.699,415.174,409.721,414.45,1964629.7464423,0
+C.US,D,20060926,000000,414.45,416.564,412.541,415.644,1914413.5408433,0
+C.US,D,20060927,000000,414.186,416.652,412.453,413.529,1890170.1779189,0
+C.US,D,20060928,000000,413.677,415.174,411.699,413.196,1451223.5182081,0
+C.US,D,20060929,000000,413.765,414.372,410.28,411.014,2041345.9131748,0
+C.US,D,20061002,000000,411.102,412.541,407.813,409.555,1407614.6811998,0
+C.US,D,20061003,000000,410.368,416.976,410.045,414.528,1816261.2234447,0
+C.US,D,20061004,000000,414.186,422.525,413.765,422.31,2529767.1350713,0
+C.US,D,20061005,000000,423.015,423.514,419.198,421.958,1796550.4663393,0
+C.US,D,20061006,000000,421.958,422.613,418.708,422.447,1795631.0736783,0
+C.US,D,20061009,000000,422.056,423.416,420.803,422.683,1199858.5000358,0
+C.US,D,20061010,000000,423.671,424.767,420.46,420.538,2820810.0758522,0
+C.US,D,20061011,000000,416.652,418.297,414.831,416.896,2393400.7724901,0
+C.US,D,20061012,000000,417.856,418.629,413.353,415.262,2287647.1208795,0
+C.US,D,20061013,000000,416.976,417.073,411.445,416.896,2380467.9823913,0
+C.US,D,20061016,000000,416.241,416.486,412.707,415.007,1568776.0423021,0
+C.US,D,20061017,000000,413.441,416.065,410.69,414.186,1558986.5535568,0
+C.US,D,20061018,000000,414.186,419.638,411.269,415.34,2235601.323885,0
+C.US,D,20061019,000000,411.699,413.196,409.721,412.707,2182657.586725,0
+C.US,D,20061020,000000,412.707,413.677,409.643,413.02,3225795.3922113,0
+C.US,D,20061023,000000,412.1,419.863,412.032,418.865,2501760.391521,0
+C.US,D,20061024,000000,417.856,419.109,415.732,417.611,1871472.7958354,0
+C.US,D,20061025,000000,417.073,421.449,417.073,420.969,1685497.0268115,0
+C.US,D,20061026,000000,420.969,421.596,418.473,420.636,2320121.0912151,0
+C.US,D,20061027,000000,419.109,419.931,416.241,416.721,2014397.4927321,0
+C.US,D,20061030,000000,415.82,417.377,414.186,414.773,1548972.3243832,0
+C.US,D,20061031,000000,414.773,417.533,414.685,415.095,2171871.0677161,0
+C.US,D,20061101,000000,418.297,419.638,413.118,414.528,2514459.2472649,0
+C.US,D,20061102,000000,412.1,412.776,409.37,411.611,2099676.2697812,0
+C.US,D,20061103,000000,411.699,413.677,409.467,410.368,1277972.143613,0
+C.US,D,20061106,000000,410.446,416.143,409.105,415.566,1830217.6040395,0
+C.US,D,20061107,000000,415.82,419.931,415.34,417.69,1646795.7035184,0
+C.US,D,20061108,000000,417.073,419.706,415.977,418.473,1296573.5002408,0
+C.US,D,20061109,000000,418.473,418.865,416.319,418.805,1227230.8626499,0
+C.US,D,20061110,000000,419.931,421.185,417.073,418.963,1404868.7617855,0
+C.US,D,20061113,000000,417.856,421.596,417.856,419.482,976029.29206177,0
+C.US,D,20061114,000000,420.803,420.803,414.088,419.931,2181994.6024616,0
+C.US,D,20061115,000000,418.297,419.56,415.419,417.611,1804563.4841541,0
+C.US,D,20061116,000000,417.856,419.931,417.23,419.198,1561013.3036006,0
+C.US,D,20061117,000000,419.031,421.047,417.69,420.372,3638375.9134982,0
+C.US,D,20061120,000000,419.931,421.126,417.455,419.795,1619393.7160297,0
+C.US,D,20061121,000000,420.724,420.803,417.455,418.805,1218239.2024249,0
+C.US,D,20061122,000000,419.56,421.596,418.561,420.098,1403143.3682249,0
+C.US,D,20061124,000000,417.856,419.296,416.319,416.319,1222637.9855343,0
+C.US,D,20061127,000000,416.241,418.208,411.014,412.854,2626130.7229704,0
+C.US,D,20061128,000000,410.857,412.541,409.036,410.113,1757334.2831561,0
+C.US,D,20061129,000000,411.699,413.529,409.467,412.629,1602693.4591154,0
+C.US,D,20061130,000000,411.533,412.854,409.193,410.368,2053376.6769183,0
+C.US,D,20061201,000000,410.368,410.69,404.093,408.615,2124956.5033177,0
+C.US,D,20061204,000000,410.857,415.262,408.527,413.765,2510420.0488407,0
+C.US,D,20061205,000000,412.854,418.473,411.778,417.954,1905419.8375235,0
+C.US,D,20061206,000000,417.856,420.46,416.896,420.196,1475515.9154077,0
+C.US,D,20061207,000000,419.296,420.098,417.23,419.638,2377423.7711359,0
+C.US,D,20061208,000000,417.69,436.093,416.652,429.065,6575734.332349,0
+C.US,D,20061211,000000,429.065,437.601,429.065,437.601,3223200.6618124,0
+C.US,D,20061212,000000,431.864,433.401,428.232,432.383,3153579.141781,0
+C.US,D,20061213,000000,435.516,435.692,431.307,432.961,1687088.5976625,0
+C.US,D,20061214,000000,433.617,440.254,432.785,439.49,2521126.8871523,0
+C.US,D,20061215,000000,441.467,447.507,440.254,447.429,3883911.9821995,0
+C.US,D,20061218,000000,449.993,460.185,448.956,458.785,5479172.6624241,0
+C.US,D,20061219,000000,456.219,457.032,451.315,457.032,3185011.1337674,0
+C.US,D,20061220,000000,456.131,457.531,453.312,456.484,2181774.9697704,0
+C.US,D,20061221,000000,456.543,458.785,452.216,453.136,1937226.737406,0
+C.US,D,20061222,000000,454.722,455.946,450.68,451.413,1163981.7553069,0
+C.US,D,20061226,000000,452.49,456.709,451.179,456.131,1064183.7250451,0
+C.US,D,20061227,000000,456.131,468.975,456.131,466.812,2688732.1692611,0
+C.US,D,20061228,000000,468.388,471.696,459.666,462.407,1845999.48984,0
+C.US,D,20061229,000000,462.162,464.129,459.666,460.928,1333875.3035943,0
+C.US,D,20070103,000000,460.615,465.716,452.823,457.208,2757782.6442953,0
+C.US,D,20070104,000000,457.208,464.648,452.823,455.642,2004413.9099805,0
+C.US,D,20070105,000000,455.143,455.544,450.68,453.234,1586733.8240672,0
+C.US,D,20070108,000000,451.834,456.386,449.338,455.544,1494770.0408248,0
+C.US,D,20070109,000000,455.241,456.386,448.437,451.589,2305859.2679474,0
+C.US,D,20070110,000000,449.083,450.924,446.441,447.958,2099963.3246009,0
+C.US,D,20070111,000000,449.083,450.073,445.217,448.261,1711380.9948622,0
+C.US,D,20070112,000000,447.038,451.413,446.852,449.993,2024547.58771,0
+C.US,D,20070116,000000,452.05,453.567,449.68,453.234,1501633.8178132,0
+C.US,D,20070117,000000,455.143,455.77,449.172,450.073,1641385.5884819,0
+C.US,D,20070118,000000,450.982,452.745,447.429,450.073,2071930.0208182,0
+C.US,D,20070119,000000,446.852,451.081,442.74,450.982,2888557.0564025,0
+C.US,D,20070122,000000,456.543,459.508,452.304,452.49,3381518.0349499,0
+C.US,D,20070123,000000,452.216,453.488,449.338,450.924,1965560.3761247,0
+C.US,D,20070124,000000,450.982,453.821,449.083,453.743,1820343.3268598,0
+C.US,D,20070125,000000,452.676,454.154,445.53,446.283,2234188.5238293,0
+C.US,D,20070126,000000,446.283,452.392,442.897,452.392,2477118.6251102,0
+C.US,D,20070129,000000,450.591,451.834,446.441,447.341,2683553.9454846,0
+C.US,D,20070130,000000,446.039,449.514,445.217,449.083,2044790.5710115,0
+C.US,D,20070131,000000,447.116,457.531,447.038,456.219,2194044.7756058,0
+C.US,D,20070201,000000,456.219,456.484,449.338,452.891,2266428.55981,0
+C.US,D,20070202,000000,452.891,454.624,449.514,452.304,1520896.1156095,0
+C.US,D,20070205,000000,451.413,456.709,450.248,453.058,2004561.0128063,0
+C.US,D,20070206,000000,453.058,459.264,452.823,454.722,1877444.7619426,0
+C.US,D,20070207,000000,454.624,456.709,453.665,454.722,1449280.535051,0
+C.US,D,20070208,000000,452.823,453.312,448.124,450.503,1691103.2789491,0
+C.US,D,20070209,000000,450.17,450.924,440.998,441.888,2323790.4894801,0
+C.US,D,20070212,000000,442.652,446.117,440.254,442.162,1845516.2979193,0
+C.US,D,20070213,000000,442.965,445.618,442.74,444.463,1577243.6487103,0
+C.US,D,20070214,000000,445.716,450.503,444.708,448.359,1711457.6109172,0
+C.US,D,20070215,000000,448.525,451.179,447.194,448.604,1656539.2226308,0
+C.US,D,20070216,000000,447.507,448.124,445.031,447.683,2085150.887284,0
+C.US,D,20070220,000000,448.261,452.216,447.595,448.437,1946253.1302428,0
+C.US,D,20070221,000000,446.94,448.124,443.455,444.766,1802506.0876881,0
+C.US,D,20070222,000000,446.441,447.595,442.064,443.455,2307256.7447923,0
+C.US,D,20070223,000000,444.13,447.116,439.823,444.953,2143417.9079516,0
+C.US,D,20070226,000000,446.039,448.437,431.786,435.937,4301716.6968958,0
+C.US,D,20070227,000000,431.307,436.651,414.186,418.708,3943690.8930208,0
+C.US,D,20070228,000000,422.056,422.212,410.113,416.808,5647688.1432674,0
+C.US,D,20070301,000000,411.699,425.746,410.446,422.683,4437739.8195503,0
+C.US,D,20070302,000000,421.351,423.749,412.541,413.529,3162698.4954311,0
+C.US,D,20070305,000000,410.446,418.297,406.98,407.577,2997672.6205103,0
+C.US,D,20070306,000000,412.541,420.724,410.045,418.561,3246843.3548649,0
+C.US,D,20070307,000000,418.708,422.829,415.174,415.566,2514230.420647,0
+C.US,D,20070308,000000,418.865,424.014,416.319,417.856,2154622.2398476,0
+C.US,D,20070309,000000,421.273,421.596,413.765,416.486,1897228.0489136,0
+C.US,D,20070312,000000,414.685,419.109,414.596,416.721,1327905.3805819,0
+C.US,D,20070313,000000,413.843,414.528,403.408,403.408,3539037.5795669,0
+C.US,D,20070314,000000,403.829,408.106,397.623,406.159,3678311.2660519,0
+C.US,D,20070315,000000,406.325,415.174,405.992,414.831,3539840.5158243,0
+C.US,D,20070316,000000,413.843,416.896,407.059,409.888,3723736.4143394,0
+C.US,D,20070319,000000,412.188,414.596,411.269,414.274,2031822.0267537,0
+C.US,D,20070320,000000,414.274,421.527,413.118,419.031,1987287.6678,0
+C.US,D,20070321,000000,417.768,434.448,417.377,430.552,3537268.2594681,0
+C.US,D,20070322,000000,429.476,431.942,427.743,428.996,2506539.1902637,0
+C.US,D,20070323,000000,428.663,430.836,425.6,427.998,1829967.3249262,0
+C.US,D,20070326,000000,430.288,430.386,422.525,426.461,2521923.6941252,0
+C.US,D,20070327,000000,423.749,427.43,422.056,422.525,2067770.2798007,0
+C.US,D,20070328,000000,423.514,427.43,420.46,421.694,2913631.9589115,0
+C.US,D,20070329,000000,424.513,426.902,422.31,425.355,2152939.7512778,0
+C.US,D,20070330,000000,426.187,429.819,421.351,424.865,2404936.0857441,0
+C.US,D,20070402,000000,424.582,426.187,417.161,422.447,2210630.6192111,0
+C.US,D,20070403,000000,423.416,427.519,423.358,425.423,2466488.4028537,0
+C.US,D,20070404,000000,426.089,426.314,423.202,425.013,1852541.479397,0
+C.US,D,20070405,000000,423.749,428.33,422.447,426.716,1249476.0788577,0
+C.US,D,20070409,000000,428.663,428.811,425.013,426.804,1392889.0754121,0
+C.US,D,20070410,000000,426.99,434.518,424.943,433.617,2602442.0602848,0
+C.US,D,20070411,000000,433.695,434.292,424.865,428.663,3041486.7885462,0
+C.US,D,20070412,000000,428.663,428.741,424.67,427.43,2744411.6103615,0
+C.US,D,20070413,000000,428.663,428.663,424.943,426.99,2042431.8180622,0
+C.US,D,20070416,000000,432.461,443.455,432.383,437.982,3960435.0764732,0
+C.US,D,20070417,000000,438.58,438.991,433.313,434.694,2723436.1775734,0
+C.US,D,20070418,000000,436.241,441.076,435.692,438.511,3164607.7675239,0
+C.US,D,20070419,000000,436.171,442.475,435.692,439.304,2711678.166986,0
+C.US,D,20070420,000000,444.708,444.766,437.816,442.064,3212939.2181677,0
+C.US,D,20070423,000000,441.331,443.885,437.738,439.49,1787518.9657657,0
+C.US,D,20070424,000000,440.656,441.076,433.401,437.024,2291100.9726429,0
+C.US,D,20070425,000000,438.511,446.362,436.74,445.217,3232975.8488941,0
+C.US,D,20070426,000000,445.129,445.618,440.841,443.22,2989916.0110933,0
+C.US,D,20070427,000000,442.309,443.132,439.823,441.644,1590176.4388091,0
+C.US,D,20070430,000000,443.885,452.745,442.573,443.699,3685195.4739882,0
+C.US,D,20070501,000000,445.217,449.514,444.708,448.525,2536408.2147263,0
+C.US,D,20070502,000000,450.591,450.591,447.429,449.338,2337892.9513532,0
+C.US,D,20070503,000000,444.865,447.683,443.132,446.441,1965731.9960881,0
+C.US,D,20070504,000000,447.683,451.501,446.441,447.595,2139185.6370686,0
+C.US,D,20070507,000000,446.587,450.17,444.542,445.892,1937093.9362439,0
+C.US,D,20070508,000000,444.766,446.852,442.573,444.542,1860043.7235112,0
+C.US,D,20070509,000000,443.787,448.124,442.162,447.86,2433830.5539859,0
+C.US,D,20070510,000000,444.953,447.253,440.077,440.254,2521446.6314889,0
+C.US,D,20070511,000000,440.322,444.865,437.738,439.49,9272687.9150947,0
+C.US,D,20070514,000000,440.077,441.076,435.143,437.425,2898418.053466,0
+C.US,D,20070515,000000,438.825,440.567,436.407,436.838,2958735.3197676,0
+C.US,D,20070516,000000,445.217,455.456,442.74,454.38,7798662.4373453,0
+C.US,D,20070517,000000,454.223,456.709,446.441,453.488,2703174.8064187,0
+C.US,D,20070518,000000,453.488,459.666,452.98,455.143,2540257.4053339,0
+C.US,D,20070521,000000,456.621,456.788,452.98,453.821,2809024.483485,0
+C.US,D,20070522,000000,454.154,457.854,451.179,455.77,2571552.5099684,0
+C.US,D,20070523,000000,456.131,459.508,453.919,455.241,2291160.2223922,0
+C.US,D,20070524,000000,457.12,459.44,452.98,454.546,2710651.5118478,0
+C.US,D,20070525,000000,454.8,456.484,450.855,456.131,1635938.6977389,0
+C.US,D,20070529,000000,458.599,458.599,451.972,454.38,1923908.8239371,0
+C.US,D,20070530,000000,453.234,457.12,451.413,456.788,1716004.5183998,0
+C.US,D,20070531,000000,456.034,456.788,449.426,450.924,2363812.6735628,0
+C.US,D,20070601,000000,452.392,453.058,449.172,451.081,2098363.5813707,0
+C.US,D,20070604,000000,450.503,450.503,446.441,448.124,1899652.1808965,0
+C.US,D,20070605,000000,447.683,448.046,444.13,446.039,1743752.8104576,0
+C.US,D,20070606,000000,443.611,446.039,439.402,441.331,2343950.727442,0
+C.US,D,20070607,000000,440.656,444.766,434.194,434.615,2723473.9748272,0
+C.US,D,20070608,000000,434.615,441.644,432.785,441.331,2736525.2644245,0
+C.US,D,20070611,000000,440.254,444.953,437.024,442.475,1762048.7244125,0
+C.US,D,20070612,000000,441.076,444.708,435.291,435.291,2484961.0445089,0
+C.US,D,20070613,000000,437.024,444.63,436.495,444.218,2801643.8035116,0
+C.US,D,20070614,000000,443.611,448.682,443.298,444.13,2076488.1653222,0
+C.US,D,20070615,000000,446.852,449.514,444.542,446.675,3259180.5828288,0
+C.US,D,20070618,000000,449.602,450.924,446.441,446.509,1455853.1710301,0
+C.US,D,20070619,000000,446.509,450.073,446.441,449.025,2206207.318964,0
+C.US,D,20070620,000000,449.27,450.415,441.986,442.231,2198024.7242808,0
+C.US,D,20070621,000000,442.162,444.13,436.171,444.052,2009424.5999833,0
+C.US,D,20070622,000000,441.556,443.533,432.785,433.695,4061744.9968887,0
+C.US,D,20070625,000000,435.77,437.738,426.461,427.743,3094845.2739511,0
+C.US,D,20070626,000000,429.73,432.04,423.015,423.28,3499872.4737537,0
+C.US,D,20070627,000000,421.694,429.476,417.69,428.741,3705528.353461,0
+C.US,D,20070628,000000,430.464,433.401,423.915,428.741,2861868.1089997,0
+C.US,D,20070629,000000,431.131,432.383,420.009,424.424,3211863.5287543,0
+C.US,D,20070702,000000,424.513,428.232,422.144,427.332,2182518.6562784,0
+C.US,D,20070703,000000,429.642,432.207,426.804,429.133,1214723.0362701,0
+C.US,D,20070705,000000,429.133,430.288,425.101,426.187,1635764.0131333,0
+C.US,D,20070706,000000,428.399,428.663,425.423,427.822,1522232.2996103,0
+C.US,D,20070709,000000,426.402,429.133,426.187,426.99,2115025.0194836,0
+C.US,D,20070710,000000,424.258,425.013,420.098,422.056,4069819.3075475,0
+C.US,D,20070711,000000,421.782,426.314,420.372,425.423,3021826.0872634,0
+C.US,D,20070712,000000,426.539,437.816,425.423,437.268,3720469.5057505,0
+C.US,D,20070713,000000,434.86,437.601,432.637,434.615,2459324.2909293,0
+C.US,D,20070716,000000,435.868,438.345,430.964,431.864,2289567.6299938,0
+C.US,D,20070717,000000,432.785,437.982,431.395,434.096,2816479.7364187,0
+C.US,D,20070718,000000,429.73,433.617,419.482,426.99,4405121.8110311,0
+C.US,D,20070719,000000,426.99,431.395,420.636,423.113,3493904.5938362,0
+C.US,D,20070720,000000,425.668,431.786,415.007,419.795,5755802.590922,0
+C.US,D,20070723,000000,421.273,424.582,419.863,420.881,2863679.312542,0
+C.US,D,20070724,000000,416.564,417.69,405.189,408.038,5555815.2777437,0
+C.US,D,20070725,000000,411.181,414.186,401.166,407.215,5367217.196541,0
+C.US,D,20070726,000000,401.254,402.83,384.789,395.644,9339998.6949047,0
+C.US,D,20070727,000000,394.803,398.777,386.541,388.685,6755393.8737916,0
+C.US,D,20070730,000000,391.592,394.324,386.463,390.506,4848084.173576,0
+C.US,D,20070731,000000,393.657,399.346,384.789,385.356,5592136.3955921,0
+C.US,D,20070801,000000,383.976,390.105,377.603,387.716,7339298.1097273,0
+C.US,D,20070802,000000,386.874,391.259,384.691,390.897,4987310.8688804,0
+C.US,D,20070803,000000,390.261,393.815,378.074,378.318,5813632.3893018,0
+C.US,D,20070806,000000,379.825,401.342,372.553,400.089,7591650.9642366,0
+C.US,D,20070807,000000,396.644,408.791,392.395,402.086,6857764.1604095,0
+C.US,D,20070808,000000,403.496,412.776,398.611,409.555,6514595.7419369,0
+C.US,D,20070809,000000,395.644,403.084,388.068,388.068,8022353.7364201,0
+C.US,D,20070810,000000,378.915,393.08,378.573,388.949,6214969.7598915,0
+C.US,D,20070813,000000,395.057,396.457,384.31,385.131,4132627.1064132,0
+C.US,D,20070814,000000,386.042,387.529,376.703,378.074,4673083.9098302,0
+C.US,D,20070815,000000,377.173,384.789,374.031,377.427,5565056.1955346,0
+C.US,D,20070816,000000,372.964,399.933,369.577,393.481,12347854.099909,0
+C.US,D,20070817,000000,412.932,412.932,392.131,403.917,10267886.544139,0
+C.US,D,20070820,000000,405.492,406.98,394.715,400.432,4666853.4922305,0
+C.US,D,20070821,000000,398.445,404.093,395.556,397.71,3947171.3050165,0
+C.US,D,20070822,000000,401.342,403.574,393.08,400.774,4932540.6049671,0
+C.US,D,20070823,000000,403.829,405.492,396.8,400.089,3117559.380416,0
+C.US,D,20070824,000000,400.167,402.321,396.046,401.342,2847373.3729246,0
+C.US,D,20070827,000000,399.933,400.354,394.715,395.498,2454802.9221318,0
+C.US,D,20070828,000000,390.995,391.073,381.49,381.822,4710894.4437894,0
+C.US,D,20070829,000000,383.976,388.949,379.404,388.509,3558579.7813511,0
+C.US,D,20070830,000000,386.042,386.786,380.668,382.557,3622236.4861073,0
+C.US,D,20070831,000000,389.576,390.32,384.055,387.941,3288228.2831808,0
+C.US,D,20070904,000000,388.597,393.569,384.789,390.652,3176575.1953286,0
+C.US,D,20070905,000000,386.297,386.297,379.562,380.668,4257925.0029028,0
+C.US,D,20070906,000000,381.96,383.879,376.792,377.838,2668193.9587607,0
+C.US,D,20070907,000000,374.206,381.069,372.964,376.351,4900678.5415249,0
+C.US,D,20070910,000000,378.162,379.228,370.967,374.883,3836480.5148161,0
+C.US,D,20070911,000000,376.86,383.457,376.067,380.726,3829964.0639441,0
+C.US,D,20070912,000000,379.728,382.312,376.527,378.651,3489393.4405126,0
+C.US,D,20070913,000000,380.58,385.356,379.895,383.624,3484607.4909382,0
+C.US,D,20070914,000000,380.247,386.385,379.993,385.944,3462451.1493544,0
+C.US,D,20070917,000000,384.789,384.955,377.77,380.903,2834245.4672723,0
+C.US,D,20070918,000000,384.603,401.528,381.069,400.265,5960545.2072526,0
+C.US,D,20070919,000000,402.752,405.492,394.959,399.434,5050515.0281378,0
+C.US,D,20070920,000000,400.167,401.078,389.096,390.574,4054368.4031049,0
+C.US,D,20070921,000000,393.736,394.715,388.313,393.178,4605324.670711,0
+C.US,D,20070924,000000,393.08,393.481,384.055,385.523,4526439.7588458,0
+C.US,D,20070925,000000,383.379,385.317,380.315,383.203,3894884.4228354,0
+C.US,D,20070926,000000,383.624,389.096,380.726,385.219,4194420.5087095,0
+C.US,D,20070927,000000,387.618,388.01,384.133,387.941,2850345.0543146,0
+C.US,D,20070928,000000,387.804,390.418,384.789,386.218,2535632.8602488,0
+C.US,D,20071001,000000,379.728,399.1,379.483,394.891,6859492.6186123,0
+C.US,D,20071002,000000,395.792,397.192,391.259,396.046,3974929.8125483,0
+C.US,D,20071003,000000,395.155,399.266,394.324,396.291,4119515.5455193,0
+C.US,D,20071004,000000,397.525,400.931,392.219,394.147,4309060.6011628,0
+C.US,D,20071005,000000,395.948,403.574,395.644,399.678,4474757.6327262,0
+C.US,D,20071008,000000,399.434,399.531,393.736,395.556,2241430.2733561,0
+C.US,D,20071009,000000,396.8,396.8,387.265,394.069,4921789.8401173,0
+C.US,D,20071010,000000,391.426,392.042,387.04,390.105,3521792.8378879,0
+C.US,D,20071011,000000,391.514,405.091,390.026,399.845,7682858.8024021,0
+C.US,D,20071012,000000,395.86,404.093,391.748,396.135,5270483.8084827,0
+C.US,D,20071015,000000,389.507,400.931,378.074,382.625,9321837.6252068,0
+C.US,D,20071016,000000,379.825,382.625,369.743,370.663,7765695.059615,0
+C.US,D,20071017,000000,373.443,374.883,362.861,369.577,13836064.784872,0
+C.US,D,20071018,000000,364.829,367.589,362.029,362.705,6921531.1922849,0
+C.US,D,20071019,000000,361.638,364.506,349.959,350.536,8451395.4725292,0
+C.US,D,20071022,000000,348.344,357.82,348.128,352.593,7109321.2294932,0
+C.US,D,20071023,000000,354.971,355.402,348.628,351.193,5261942.6506616,0
+C.US,D,20071024,000000,349.323,354.266,340.512,346.083,8583115.83753,0
+C.US,D,20071025,000000,345.486,349.783,334.61,341.189,7359061.9872977,0
+C.US,D,20071026,000000,349.871,354.012,343.499,352.769,6617051.8385365,0
+C.US,D,20071029,000000,354.531,356.744,351.702,353.278,4131275.5992014,0
+C.US,D,20071030,000000,351.702,354.364,345.995,348.442,4704661.9830949,0
+C.US,D,20071031,000000,349.607,351.457,342.588,346.728,8875436.7341097,0
+C.US,D,20071101,000000,319.574,338.428,315.512,318.683,20718878.309105,0
+C.US,D,20071102,000000,320.494,321.884,302.209,312.223,16713199.919782,0
+C.US,D,20071105,000000,297.901,306.105,289.619,297.069,27759535.208482,0
+C.US,D,20071106,000000,298.253,300.72,285.655,290.304,18325752.332866,0
+C.US,D,20071107,000000,286.35,292.605,276.228,276.482,14560208.069586,0
+C.US,D,20071108,000000,279.713,281.338,256.944,272.263,23469285.381164,0
+C.US,D,20071109,000000,265.636,285.254,261.486,273.908,18600224.753253,0
+C.US,D,20071112,000000,277.97,290.119,275.533,277.834,13360769.425533,0
+C.US,D,20071113,000000,286.075,297.901,283.12,297.069,12771008.658346,0
+C.US,D,20071114,000000,309.589,310.343,297.401,298.253,14067982.605169,0
+C.US,D,20071115,000000,295.855,296.217,283.12,286.164,9755641.8153002,0
+C.US,D,20071116,000000,287.974,288.621,276.786,281.338,9628590.9434702,0
+C.US,D,20071119,000000,271.813,274.456,263.982,264.795,11854236.266383,0
+C.US,D,20071120,000000,263.982,271.011,254.888,259.851,15415565.031791,0
+C.US,D,20071121,000000,255.955,261.045,252.401,254.29,11121692.797389,0
+C.US,D,20071123,000000,259,262.317,256.61,262.317,4650135.8690104,0
+C.US,D,20071126,000000,261.486,262.896,246.185,254.036,13387823.065358,0
+C.US,D,20071127,000000,254.966,256.131,244.12,250.894,23331911.772846,0
+C.US,D,20071128,000000,256.67,271.999,256.67,267.193,16713698.434914,0
+C.US,D,20071129,000000,267.291,268.612,263.14,267.193,8563387.7141188,0
+C.US,D,20071130,000000,281.768,283.854,273.066,275.533,11412143.240678,0
+C.US,D,20071203,000000,275.533,275.983,270.668,273.595,6144054.9608501,0
+C.US,D,20071204,000000,269.425,273.683,264.795,269.346,7818107.5921264,0
+C.US,D,20071205,000000,271.598,279.282,270.746,278.803,8007726.1991828,0
+C.US,D,20071206,000000,277.647,284.833,277.647,284.246,6630610.8371922,0
+C.US,D,20071207,000000,285.332,286.506,277.647,283.942,6432703.3945227,0
+C.US,D,20071210,000000,284.999,291.568,284.246,287.74,6923866.449644,0
+C.US,D,20071211,000000,288.699,292.037,274.162,275.005,10349133.273596,0
+C.US,D,20071212,000000,280.77,282.179,253.224,260.4,21491983.33921,0
+C.US,D,20071213,000000,257.394,259.146,250.473,256.61,11532328.292424,0
+C.US,D,20071214,000000,253.547,265.225,250.473,254.036,12729567.544923,0
+C.US,D,20071217,000000,249.777,259.146,249.162,254.643,10297354.100474,0
+C.US,D,20071218,000000,258.343,259.675,247.614,251.393,9855612.4870728,0
+C.US,D,20071219,000000,252.558,257.472,248.76,250.013,9097459.8462784,0
+C.US,D,20071220,000000,251.971,251.971,242.788,247.351,11175805.184776,0
+C.US,D,20071221,000000,250.796,252.558,248.173,250.248,10343100.014644,0
+C.US,D,20071224,000000,250.796,257.717,250.708,256.386,3833727.4445699,0
+C.US,D,20071226,000000,254.888,256.131,250.404,251.971,4691547.3575588,0
+C.US,D,20071227,000000,245.941,248.681,243.934,244.609,7432246.6646644,0
+C.US,D,20071228,000000,246.44,246.939,240.234,242.358,6940615.7408334,0
+C.US,D,20071231,000000,241.125,245.696,238.335,243.611,7868117.4451504,0
+C.US,D,20080102,000000,246.029,247.351,238.785,239.333,7506874.788509,0
+C.US,D,20080103,000000,241.78,243.18,239.088,239.411,7207088.4235215,0
+C.US,D,20080104,000000,236.778,240.234,232.04,233.675,9115509.5673096,0
+C.US,D,20080107,000000,234.497,237.992,231.149,233.841,8328406.2731662,0
+C.US,D,20080108,000000,235.486,237.512,223.504,224.601,12076545.411825,0
+C.US,D,20080109,000000,224.669,228.379,219.275,227.488,13025583.378453,0
+C.US,D,20080110,000000,223.24,236.426,222.77,232.618,12756225.845904,0
+C.US,D,20080111,000000,230.777,242.211,228.379,236.338,10729047.773635,0
+C.US,D,20080114,000000,239.587,241.457,234.849,240.478,11368925.656323,0
+C.US,D,20080115,000000,233.841,234.663,221.007,222.946,26679763.691642,0
+C.US,D,20080116,000000,223.407,225.324,214.312,217.141,23952466.064893,0
+C.US,D,20080117,000000,219.451,228.164,203.593,206.55,28054808.377051,0
+C.US,D,20080118,000000,202.966,208.116,197.945,202.321,23822315.818247,0
+C.US,D,20080122,000000,185.043,210.044,185.043,201.919,25469267.818518,0
+C.US,D,20080123,000000,198.415,222.613,195.939,218.13,22893919.238407,0
+C.US,D,20080124,000000,221.772,227.391,219.275,226.167,16394893.921959,0
+C.US,D,20080125,000000,231.698,232.53,215.819,220.45,13241085.953559,0
+C.US,D,20080128,000000,218.727,228.986,216.388,228.82,10109201.413937,0
+C.US,D,20080129,000000,230.875,234.761,227.566,230.963,9862027.8047521,0
+C.US,D,20080130,000000,229.142,241.046,225.815,230.64,16284878.374591,0
+C.US,D,20080131,000000,223.407,237.512,218.884,233.097,16745463.451352,0
+C.US,D,20080201,000000,234.018,246.029,233.93,245.696,14542941.875413,0
+C.US,D,20080204,000000,242.788,244.463,239.245,241.78,10242283.501624,0
+C.US,D,20080205,000000,237.091,237.512,223.504,223.847,13192865.851583,0
+C.US,D,20080206,000000,225.991,229.299,221.272,222.77,8902153.2632924,0
+C.US,D,20080207,000000,221.35,225.413,217.718,220.929,12954700.247381,0
+C.US,D,20080208,000000,220.186,220.45,212.766,215.398,9891791.6098324,0
+C.US,D,20080211,000000,217.073,217.141,210.044,213.578,8615121.9391558,0
+C.US,D,20080212,000000,216.388,221.772,214.488,216.906,10279547.507723,0
+C.US,D,20080213,000000,219.951,221.684,212.257,217.954,12540409.655744,0
+C.US,D,20080214,000000,216.73,218.218,212.678,213.02,7765464.1899023,0
+C.US,D,20080215,000000,210.935,214.831,206.863,210.857,10556665.73588,0
+C.US,D,20080219,000000,213.744,214.665,208.184,209.535,8453082.0472885,0
+C.US,D,20080220,000000,207.782,214.312,202.565,210.935,8957855.1784355,0
+C.US,D,20080221,000000,212.099,213.999,206.863,207.303,9064001.1042482,0
+C.US,D,20080222,000000,207.626,208.263,200.774,207.871,10480262.162651,0
+C.US,D,20080225,000000,203.984,206.774,199.834,204.739,14502172.940179,0
+C.US,D,20080226,000000,202.399,210.759,201.919,206.452,12894519.868431,0
+C.US,D,20080227,000000,204.406,215.164,204.161,212.854,10592915.34541,0
+C.US,D,20080228,000000,210.671,211.836,206.236,206.951,7516599.919768,0
+C.US,D,20080229,000000,204.072,204.661,194.372,196.202,12067564.988621,0
+C.US,D,20080303,000000,196.271,196.271,188.665,191.093,12332631.000537,0
+C.US,D,20080304,000000,183.966,186.178,175.704,182.88,22674333.538337,0
+C.US,D,20080305,000000,184.71,191.416,181.049,183.291,13567890.204213,0
+C.US,D,20080306,000000,181.646,181.646,174.431,175.186,10497264.797597,0
+C.US,D,20080307,000000,171.7,179.453,168.832,173.032,12158552.172548,0
+C.US,D,20080310,000000,173.541,174.695,162.929,162.929,14115462.085279,0
+C.US,D,20080311,000000,172.944,178.405,167.912,177.838,16700729.890655,0
+C.US,D,20080312,000000,179.012,187.676,174.695,175.518,14508917.196122,0
+C.US,D,20080313,000000,171.24,176.282,165.827,174.353,16668349.902682,0
+C.US,D,20080314,000000,177.672,178.592,161.676,163.624,20255524.838886,0
+C.US,D,20080317,000000,151.016,159.953,148.862,154.05,21940662.281012,0
+C.US,D,20080318,000000,164.153,171.7,159.052,171.416,18418727.448035,0
+C.US,D,20080319,000000,173.776,179.15,167.237,168.92,16567146.223195,0
+C.US,D,20080320,000000,171.504,187.333,168.92,186.178,21859714.864944,0
+C.US,D,20080324,000000,190.006,201.556,188.978,192.561,15569233.342706,0
+C.US,D,20080325,000000,191.093,197.357,191.093,193.794,11108872.377505,0
+C.US,D,20080326,000000,187.333,188.665,180.971,182.468,14888810.243666,0
+C.US,D,20080327,000000,183.124,185.542,177.995,180.324,12885445.462867,0
+C.US,D,20080328,000000,180.893,181.783,171.318,172.347,10277157.086804,0
+C.US,D,20080331,000000,172.131,178.69,169.008,177.251,10819365.844014,0
+C.US,D,20080401,000000,187.089,197.582,186.854,197.269,16347094.697511,0
+C.US,D,20080402,000000,199.022,207.303,196.985,198.777,18529384.527172,0
+C.US,D,20080403,000000,196.105,204.739,194.979,201.556,9241729.9211025,0
+C.US,D,20080404,000000,202.252,202.722,194.637,199.266,8865977.205175,0
+C.US,D,20080407,000000,205.737,208.439,201.821,203.593,10785314.604492,0
+C.US,D,20080408,000000,201.155,201.556,194.548,196.643,9428737.4530015,0
+C.US,D,20080409,000000,199.521,201.087,194.813,195.155,10230485.650688,0
+C.US,D,20080410,000000,194.548,199.188,191.181,196.202,9367776.6118372,0
+C.US,D,20080411,000000,192.728,201.254,192.424,193.305,8394143.8699784,0
+C.US,D,20080414,000000,191.416,191.552,183.535,186.276,9630212.1391959,0
+C.US,D,20080415,000000,188.596,190.388,185.963,188.665,6659693.2701558,0
+C.US,D,20080416,000000,193.647,195.693,189.497,193.96,8773526.1438223,0
+C.US,D,20080417,000000,190.73,201.556,190.006,198.846,9735076.02302,0
+C.US,D,20080418,000000,213.02,215.164,207.127,207.782,17526656.072233,0
+C.US,D,20080421,000000,205.208,207.694,200.519,207.127,8127180.8445378,0
+C.US,D,20080422,000000,207.039,209.535,203.828,207.871,7334092.3041711,0
+C.US,D,20080423,000000,207.215,209.77,202.565,203.828,8306004.7602061,0
+C.US,D,20080424,000000,204.406,216.554,204.318,213.196,10332796.687557,0
+C.US,D,20080425,000000,216.828,220.518,213.578,220.127,11768799.149488,0
+C.US,D,20080428,000000,220.929,226.343,215.242,221.86,9068700.2222935,0
+C.US,D,20080429,000000,221.772,224.904,217.279,217.806,6924213.7757603,0
+C.US,D,20080430,000000,211.101,214.166,208.968,208.968,17990242.45526,0
+C.US,D,20080501,000000,208.811,216.828,208.116,215.076,10210714.622286,0
+C.US,D,20080502,000000,221.938,223.407,217.141,218.404,9352733.3048076,0
+C.US,D,20080505,000000,218.492,218.796,212.766,213.108,7613029.9082482,0
+C.US,D,20080506,000000,211.003,216.388,207.303,214.096,9564284.534567,0
+C.US,D,20080507,000000,211.003,216.388,209.966,210.436,3924796.3522888,0
+C.US,D,20080508,000000,204.973,205.208,198.601,201.087,9541497.8982366,0
+C.US,D,20080509,000000,201.997,203.984,194.813,195.517,10394666.705908,0
+C.US,D,20080512,000000,196.271,199.364,193.305,195.615,8314633.7711038,0
+C.US,D,20080513,000000,196.105,197.582,189.673,190.564,8098626.5515805,0
+C.US,D,20080514,000000,192.061,193.207,189.761,192.424,7773038.9638819,0
+C.US,D,20080515,000000,192.728,196.447,190.32,196.359,8551181.2442222,0
+C.US,D,20080516,000000,197.025,197.025,191.014,191.328,7978873.6143844,0
+C.US,D,20080519,000000,192.149,194.725,189.252,190.231,7123579.9881186,0
+C.US,D,20080520,000000,188.665,189.066,182.107,182.968,10839928.571653,0
+C.US,D,20080521,000000,183.124,184.367,173.854,174.255,13692937.82159,0
+C.US,D,20080522,000000,175.851,181.127,174.891,179.707,11079918.659513,0
+C.US,D,20080523,000000,179.982,180.324,174.431,174.793,7920952.8982859,0
+C.US,D,20080527,000000,175.763,180.236,175.45,179.208,8301867.4932314,0
+C.US,D,20080528,000000,182.39,182.782,174.793,178.768,8502460.5840186,0
+C.US,D,20080529,000000,178.181,184.142,178.083,182.39,8779101.7495378,0
+C.US,D,20080530,000000,184.309,185.542,180.893,181.127,6466154.9857211,0
+C.US,D,20080602,000000,179.531,180.893,173.776,177.603,7579998.1730315,0
+C.US,D,20080603,000000,179.1,180.06,174.05,177.251,8704187.592421,0
+C.US,D,20080604,000000,176.683,180.706,172.425,174.431,11014160.631753,0
+C.US,D,20080605,000000,176.203,179.208,172.944,175.606,10611245.991976,0
+C.US,D,20080606,000000,174.128,174.128,165.504,166.003,13797699.550674,0
+C.US,D,20080609,000000,166.796,167.99,160.531,162.195,13326618.074365,0
+C.US,D,20080610,000000,161.382,169.948,161.304,167.677,11937729.378576,0
+C.US,D,20080611,000000,168.754,169.341,157.878,158.964,13153586.332461,0
+C.US,D,20080612,000000,161.206,167.432,160.961,164.573,11850125.559642,0
+C.US,D,20080613,000000,167.159,169.645,164.662,169.497,8229370.3172657,0
+C.US,D,20080616,000000,168.92,177.838,168.675,172.347,8939682.8717163,0
+C.US,D,20080617,000000,175.45,176.604,168.489,169.341,8560239.3050284,0
+C.US,D,20080618,000000,166.58,171.564,164.016,168.832,10356724.392334,0
+C.US,D,20080619,000000,169.497,171.416,160.599,166.884,18336949.51393,0
+C.US,D,20080620,000000,163.341,164.76,157.242,159.709,18314091.369282,0
+C.US,D,20080623,000000,160.531,161.304,152.592,153.483,10650970.905765,0
+C.US,D,20080624,000000,153.483,159.376,151.701,155.969,11253142.452329,0
+C.US,D,20080625,000000,158.329,163.341,155.147,155.969,14534100.382656,0
+C.US,D,20080626,000000,149.449,150.38,145.064,146.219,20938634.607591,0
+C.US,D,20080627,000000,147.394,148.109,139.925,142.724,15224998.428746,0
+C.US,D,20080630,000000,142.245,146.699,137.223,138.672,15061843.007117,0
+C.US,D,20080701,000000,137.135,143.968,134.473,141.765,16710683.848533,0
+C.US,D,20080702,000000,142.901,145.466,138.926,139.357,10786596.64648,0
+C.US,D,20080703,000000,140.346,141.677,137.135,139.2,7013367.282102,0
+C.US,D,20080707,000000,141.1,143.419,130.773,135.725,13941364.869436,0
+C.US,D,20080708,000000,136.568,144.056,133.317,143.91,12736840.962419,0
+C.US,D,20080709,000000,144.497,146.768,135.539,136.049,12199832.903029,0
+C.US,D,20080710,000000,133.249,139.269,132.808,134.727,12486070.484834,0
+C.US,D,20080711,000000,131.242,139.769,130.342,133.983,16462131.150356,0
+C.US,D,20080714,000000,138.672,140.522,125.359,125.946,14331144.452729,0
+C.US,D,20080715,000000,124.038,130.773,115.941,120.494,22850957.040904,0
+C.US,D,20080716,000000,125.192,136.891,120.66,136.293,19193441.415297,0
+C.US,D,20080717,000000,142.5,152.866,141.1,148.725,23635083.54592,0
+C.US,D,20080718,000000,165.278,169.497,156.566,160.12,25789860.039425,0
+C.US,D,20080721,000000,165.2,168.832,161.382,162.929,14133171.631026,0
+C.US,D,20080722,000000,157.242,173.687,155.568,172.856,16766717.766581,0
+C.US,D,20080723,000000,170.809,183.79,169.645,174.793,18915265.885582,0
+C.US,D,20080724,000000,174.793,176.683,157.712,157.712,14202499.966953,0
+C.US,D,20080725,000000,158.964,163.253,153.405,155.969,12347559.894258,0
+C.US,D,20080728,000000,155.744,157.8,142.568,144.222,14664124.97897,0
+C.US,D,20080729,000000,140.346,153.972,136.724,152.68,17791487.128247,0
+C.US,D,20080730,000000,156.831,162.371,149.186,155.656,12840923.362482,0
+C.US,D,20080731,000000,152.249,159.141,148.461,154.619,10267407.438408,0
+C.US,D,20080801,000000,156.204,157.8,149.783,156.136,10164726.60138,0
+C.US,D,20080804,000000,153.317,159.895,148.862,155.833,10485468.989755,0
+C.US,D,20080805,000000,160.286,165.651,158.064,164.858,11173669.129161,0
+C.US,D,20080806,000000,162.528,167.432,159.288,162.978,8141912.5796099,0
+C.US,D,20080807,000000,159.533,162.842,151.701,152.866,12183401.313081,0
+C.US,D,20080808,000000,153.111,162.782,152.161,160.472,9920773.9311508,0
+C.US,D,20080811,000000,159.21,169.645,158.964,164.016,8957737.7004844,0
+C.US,D,20080812,000000,162.929,163.066,151.819,153.405,10028219.265258,0
+C.US,D,20080813,000000,152.347,152.426,144.222,147.394,11284263.893904,0
+C.US,D,20080814,000000,146.699,152.68,146.522,149.617,7740792.7986168,0
+C.US,D,20080815,000000,151.887,155.147,150.527,153.483,7834640.3152668,0
+C.US,D,20080818,000000,154.315,154.315,145.73,145.809,8985011.994548,0
+C.US,D,20080819,000000,145.368,146.219,140.855,142.245,9464479.3534734,0
+C.US,D,20080820,000000,142.333,144.986,139.445,144.761,10354317.626657,0
+C.US,D,20080821,000000,141.492,145.212,139.769,144.575,7365235.1982429,0
+C.US,D,20080822,000000,149.107,150.937,146.356,150.126,7542125.3246809,0
+C.US,D,20080825,000000,148.95,151.456,145.368,145.73,7439265.7168578,0
+C.US,D,20080826,000000,146.699,149.264,145.064,147.638,6081007.0983452,0
+C.US,D,20080827,000000,149.038,150.937,146.522,149.959,6805430.2870479,0
+C.US,D,20080828,000000,152.866,157.976,151.114,157.878,9754444.5617461,0
+C.US,D,20080829,000000,155.969,158.485,154.148,157.163,6339390.1471634,0
+C.US,D,20080902,000000,162.45,164.016,156.204,158.143,9642223.4935388,0
+C.US,D,20080903,000000,158.231,162.704,155.314,162.283,7688646.8899771,0
+C.US,D,20080904,000000,159.709,161.138,150.673,151.456,9735182.2639497,0
+C.US,D,20080905,000000,149.362,158.7,148.373,157.8,10129559.832095,0
+C.US,D,20080908,000000,172.425,173.375,161.382,168.157,20595092.302769,0
+C.US,D,20080909,000000,165.651,168.675,155.656,156.204,14043477.726109,0
+C.US,D,20080910,000000,158.563,159.21,150.448,154.54,10904492.410501,0
+C.US,D,20080911,000000,154.54,154.54,145.877,153.972,14956975.037104,0
+C.US,D,20080912,000000,150.527,156.302,146.601,148.647,13278590.023298,0
+C.US,D,20080915,000000,135.627,146.298,121.649,126.073,32620520.504187,0
+C.US,D,20080916,000000,118.017,132.476,116.656,130.342,30871923.515953,0
+C.US,D,20080917,000000,124.135,126.015,107.836,116.079,37580554.014361,0
+C.US,D,20080918,000000,121.071,143.968,106.338,137.8,41133888.149808,0
+C.US,D,20080919,000000,179.531,186.423,157.242,170.897,32070312.009279,0
+C.US,D,20080922,000000,165.2,170.124,161.382,165.563,14218742.570631,0
+C.US,D,20080923,000000,163.761,165.504,149.959,165.435,10237608.900716,0
+C.US,D,20080924,000000,165.504,165.504,155.568,156.899,10564586.814428,0
+C.US,D,20080925,000000,159.709,166.884,157.555,160.599,11297488.846561,0
+C.US,D,20080926,000000,151.819,169.008,150.204,166.747,13575855.2093,0
+C.US,D,20080929,000000,161.921,181.225,146.856,146.856,23898574.331744,0
+C.US,D,20080930,000000,157.976,175.186,156.752,169.713,13669246.094262,0
+C.US,D,20081001,000000,172.503,192.335,165.925,190.32,18967760.141885,0
+C.US,D,20081002,000000,191.631,194.46,182.027,186.178,13140205.083053,0
+C.US,D,20081003,000000,160.961,172.944,146.434,151.819,35713846.737152,0
+C.US,D,20081006,000000,142.568,149.959,133.249,144.056,19235836.653994,0
+C.US,D,20081007,000000,150.605,150.605,124.135,125.359,15433762.877196,0
+C.US,D,20081008,000000,120.758,134.815,116.265,119.152,18853152.738949,0
+C.US,D,20081009,000000,127.209,128.285,106.975,106.975,22856655.232307,0
+C.US,D,20081010,000000,99.6429,122.461,99.2999,116.744,31514254.133951,0
+C.US,D,20081013,000000,129.911,134.561,120.142,130.342,19795599.681745,0
+C.US,D,20081014,000000,152.954,159.288,143.664,154.05,30450783.448992,0
+C.US,D,20081015,000000,144.761,148.373,132.378,134.306,18503236.999891,0
+C.US,D,20081016,000000,132.476,139.671,121.248,131.584,20649147.483502,0
+C.US,D,20081017,000000,127.6,139.269,122.54,123.127,19017572.836261,0
+C.US,D,20081020,000000,125.623,127.434,121.57,124.869,12950233.020595,0
+C.US,D,20081021,000000,120.308,122.461,112.878,117.342,20701441.516514,0
+C.US,D,20081022,000000,113.357,117.488,107.66,110.225,16564164.326331,0
+C.US,D,20081023,000000,109.246,112.535,103.451,107.053,17491586.349951,0
+C.US,D,20081024,000000,99.2999,105.927,98.8797,100.455,15509476.905928,0
+C.US,D,20081027,000000,100.132,105.555,96.4174,97.0763,14754619.777049,0
+C.US,D,20081028,000000,101.699,112.105,95.511,110.949,18228290.58151,0
+C.US,D,20081029,000000,109.637,115.521,105.829,106.818,15774632.814016,0
+C.US,D,20081030,000000,111.458,111.732,105.555,108.483,12185061.327608,0
+C.US,D,20081031,000000,106.975,114.356,106.574,112.976,11114920.959667,0
+C.US,D,20081103,000000,112.976,117.762,111.37,115.755,8584689.0205278,0
+C.US,D,20081104,000000,119.29,122.54,118.428,121.492,9691735.8529783,0
+C.US,D,20081105,000000,119.29,120.817,103.265,104.499,12966341.801565,0
+C.US,D,20081106,000000,103.265,108.14,93.5943,95.3583,18425849.676516,0
+C.US,D,20081107,000000,98.4683,99.6429,94.7464,97.8319,12054010.076155,0
+C.US,D,20081110,000000,100.955,101.61,91.4505,92.771,10865051.48689,0
+C.US,D,20081111,000000,91.7941,93.4279,85.5545,89.3898,16959235.525162,0
+C.US,D,20081112,000000,87.9695,91.5317,78.7785,79.7721,19417347.239327,0
+C.US,D,20081113,000000,81.0094,81.9227,68.4383,78.199,33438203.819784,0
+C.US,D,20081114,000000,80.7648,83.6584,72.7386,78.7785,34012458.518969,0
+C.US,D,20081117,000000,77.4551,81.1788,72.4068,73.5649,20238807.215665,0
+C.US,D,20081118,000000,74.1434,74.3911,65.2901,69.1803,25543072.575157,0
+C.US,D,20081119,000000,67.7727,68.9317,51.7196,52.9618,41243250.928387,0
+C.US,D,20081120,000000,50.727,52.5458,36.3272,38.9761,87442337.828677,0
+C.US,D,20081121,000000,45.017,45.7609,25.2401,31.1968,124023732.67472,0
+C.US,D,20081124,000000,50.6409,53.7861,43.4448,49.24,97107411.294485,0
+C.US,D,20081125,000000,52.8786,54.4498,47.5818,50.3138,55960462.661153,0
+C.US,D,20081126,000000,51.0578,61.1543,50.3138,58.34,46124353.557063,0
+C.US,D,20081128,000000,61.6477,70.1729,61.3999,68.5979,30381428.552832,0
+C.US,D,20081201,000000,65.3734,65.5397,52.4655,53.372,38031916.561187,0
+C.US,D,20081202,000000,57.2631,61.7348,49.1529,59.7466,39498778.948558,0
+C.US,D,20081203,000000,56.85,64.8761,55.2769,64.7106,37946231.208271,0
+C.US,D,20081204,000000,62.974,67.0297,60.4064,61.2346,31369414.035678,0
+C.US,D,20081205,000000,59.9962,69.1803,59.3345,63.8013,26002460.398366,0
+C.US,D,20081208,000000,68.1046,71.4151,66.368,70.0898,27680960.847027,0
+C.US,D,20081209,000000,68.6841,74.4752,67.8568,70.6673,26220900.943799,0
+C.US,D,20081210,000000,72.2434,73.0695,66.6166,68.6841,19742673.31089,0
+C.US,D,20081211,000000,66.9484,67.4447,62.3955,62.6432,19994859.653173,0
+C.US,D,20081212,000000,58.5034,64.9583,57.6772,63.719,17999461.920555,0
+C.US,D,20081215,000000,64.0519,64.3798,59.8298,61.2346,12260139.953856,0
+C.US,D,20081216,000000,62.8086,68.9317,61.3999,68.1046,24763631.908071,0
+C.US,D,20081217,000000,67.111,67.8568,64.5433,64.7929,18632942.873417,0
+C.US,D,20081218,000000,66.1996,66.6166,60.9879,61.4842,13460344.758461,0
+C.US,D,20081219,000000,61.5674,62.1469,57.1819,58.0932,24454154.122888,0
+C.US,D,20081222,000000,59.1661,59.9962,54.1199,55.8554,16353802.177747,0
+C.US,D,20081223,000000,57.0155,57.2631,53.8722,53.9534,12914312.349328,0
+C.US,D,20081224,000000,54.2002,56.2715,54.0347,56.1051,4842536.1496402,0
+C.US,D,20081226,000000,56.6004,58.1735,55.1947,55.69,5807610.367372,0
+C.US,D,20081229,000000,56.5181,56.6846,53.8722,54.3675,7374811.1835815,0
+C.US,D,20081230,000000,55.1154,56.436,54.0347,56.2715,8860258.5828232,0
+C.US,D,20081231,000000,55.6107,58.2577,54.7835,55.5275,11179373.449848,0
+C.US,D,20090102,000000,56.85,59.2503,55.8554,59.0858,12652130.165726,0
+C.US,D,20090105,000000,58.9165,62.0617,58.1735,58.5886,15486951.785731,0
+C.US,D,20090106,000000,60.3271,62.8086,60.2429,61.7348,13593756.805958,0
+C.US,D,20090107,000000,59.7466,61.5674,58.5886,59.1661,12721129.563389,0
+C.US,D,20090108,000000,58.755,60.7392,57.7623,59.2503,12720071.240282,0
+C.US,D,20090109,000000,60.1597,60.3271,55.1154,55.8554,16927402.065047,0
+C.US,D,20090112,000000,54.1199,54.2002,44.4394,46.3405,35555895.077985,0
+C.US,D,20090113,000000,42.8663,49.3222,41.8708,48.824,33088393.300109,0
+C.US,D,20090114,000000,41.5419,43.0288,36.7423,37.4883,61983257.90239,0
+C.US,D,20090115,000000,38.3976,38.3976,27.803,31.6921,76657149.896063,0
+C.US,D,20090116,000000,34.9234,37.0732,28.4666,28.9629,51490212.09556,0
+C.US,D,20090120,000000,28.5488,29.6217,23.1688,23.1688,46379077.42309,0
+C.US,D,20090121,000000,25.8157,30.3706,24.5765,30.3706,37733690.09908,0
+C.US,D,20090122,000000,28.3032,29.1274,24.9074,25.7394,35429467.35007,0
+C.US,D,20090123,000000,24.8261,29.6217,24.6606,27.6414,28095958.349464,0
+C.US,D,20090126,000000,30.3706,31.0333,27.3066,27.5533,25717686.693986,0
+C.US,D,20090127,000000,28.8797,30.1229,27.5533,29.377,21339373.351403,0
+C.US,D,20090128,000000,35.4961,35.83,33.4296,34.8344,45426960.512595,0
+C.US,D,20090129,000000,33.0185,33.8428,32.2726,32.2726,20051118.31165,0
+C.US,D,20090130,000000,33.0185,33.0185,29.377,29.377,23752125.296314,0
+C.US,D,20090202,000000,28.0545,30.7846,27.4731,30.2032,20527302.417228,0
+C.US,D,20090203,000000,31.8595,31.8595,25.8157,28.635,20129690.630011,0
+C.US,D,20090204,000000,29.377,31.6119,28.5488,28.8797,22329787.052421,0
+C.US,D,20090205,000000,28.635,30.7846,26.4795,29.2115,26344503.071602,0
+C.US,D,20090206,000000,26.313,33.6812,26.313,32.3559,31487820.573398,0
+C.US,D,20090209,000000,33.5971,33.928,32.0269,32.6886,20992116.700231,0
+C.US,D,20090210,000000,33.18,33.3494,26.9777,27.7207,35759669.267379,0
+C.US,D,20090211,000000,29.5424,30.536,27.9713,30.536,18959769.598113,0
+C.US,D,20090212,000000,29.0452,30.2884,28.2179,29.8743,15960273.515492,0
+C.US,D,20090213,000000,29.1274,30.7846,28.8797,28.8797,16423455.365747,0
+C.US,D,20090217,000000,26.8935,27.3908,25.3224,25.3224,23170981.281456,0
+C.US,D,20090218,000000,26.313,26.4795,23.5829,24.0821,22412194.259725,0
+C.US,D,20090219,000000,24.8261,24.9074,20.6863,20.7694,27894141.444891,0
+C.US,D,20090220,000000,18.2027,19.2816,13.3249,16.1382,74427806.571557,0
+C.US,D,20090223,000000,19.5312,20.5208,17.0486,17.7085,46256022.844693,0
+C.US,D,20090224,000000,18.8665,21.5164,17.0486,21.5164,43703207.557158,0
+C.US,D,20090225,000000,22.2613,24.412,17.8768,20.8527,52769752.314435,0
+C.US,D,20090226,000000,22.5903,23.4184,19.446,20.3593,31592617.035094,0
+C.US,D,20090227,000000,12.9098,15.9709,11.5853,12.4135,225589716.20491,0
+C.US,D,20090302,000000,12.4135,13.2378,9.52085,9.92999,130082694.78015,0
+C.US,D,20090303,000000,10.9246,11.5022,10.0132,10.0955,62237611.968258,0
+C.US,D,20090304,000000,10.7582,10.8385,9.18567,9.35052,57900626.347338,0
+C.US,D,20090305,000000,9.10344,9.18567,8.02616,8.43994,69844083.542191,0
+C.US,D,20090306,000000,8.7713,8.9387,8.27558,8.52384,50119864.485103,0
+C.US,D,20090309,000000,8.43994,8.85421,8.19375,8.68986,29061690.443722,0
+C.US,D,20090310,000000,10.2638,11.9994,8.68986,11.9994,134279559.85179,0
+C.US,D,20090311,000000,13.8193,14.2333,12.0817,12.7434,104472785.42317,0
+C.US,D,20090312,000000,12.7434,13.8193,12.2461,13.8193,62913524.935522,0
+C.US,D,20090313,000000,15.1456,15.638,13.5725,14.7306,87757916.294939,0
+C.US,D,20090316,000000,16.2195,22.1772,15.8876,19.2816,178171611.68307,0
+C.US,D,20090317,000000,21.3519,22.0127,19.1181,20.7694,84190161.996377,0
+C.US,D,20090318,000000,21.5164,27.803,20.8527,25.4888,157275711.46791,0
+C.US,D,20090319,000000,29.8743,32.1884,21.5164,21.5164,150555921.5857,0
+C.US,D,20090320,000000,23.253,23.3342,19.8601,21.6828,73494310.42709,0
+C.US,D,20090323,000000,27.3908,27.7207,23.4184,25.9,98314549.341301,0
+C.US,D,20090324,000000,25.2401,25.9,23.67,24.9074,63277171.293198,0
+C.US,D,20090325,000000,25.4888,26.1486,22.0929,24.412,77446828.511204,0
+C.US,D,20090326,000000,25.0708,25.5671,22.7566,23.253,52151507.741061,0
+C.US,D,20090327,000000,21.8492,22.5903,21.021,21.6828,52107843.740493,0
+C.US,D,20090330,000000,19.6105,20.1087,18.6178,19.1181,54054829.320222,0
+C.US,D,20090331,000000,21.1003,21.2678,20.1919,20.9349,36990034.237456,0
+C.US,D,20090401,000000,20.5208,22.7566,20.1087,22.1772,46307402.592783,0
+C.US,D,20090402,000000,24.5765,24.7439,22.1772,22.6734,63406990.558485,0
+C.US,D,20090403,000000,22.7566,23.5829,21.8492,23.5829,33756457.71869,0
+C.US,D,20090406,000000,23.0875,23.253,22.0127,22.508,23553665.1965,0
+C.US,D,20090407,000000,21.6828,23.9166,21.5986,22.8379,43848945.595597,0
+C.US,D,20090408,000000,23.4184,23.5026,22.0929,22.3407,27266821.444405,0
+C.US,D,20090409,000000,24.9935,25.4888,23.9166,25.156,65662949.278981,0
+C.US,D,20090413,000000,26.1486,31.4415,25.8157,31.4415,99838333.371414,0
+C.US,D,20090414,000000,34.9234,37.0732,31.8595,33.18,147227620.04106,0
+C.US,D,20090415,000000,32.9314,32.9314,29.0452,32.8521,89562195.788915,0
+C.US,D,20090416,000000,34.6728,34.7561,32.8521,33.18,88151797.391047,0
+C.US,D,20090417,000000,34.342,34.4222,29.377,30.2032,134443487.56325,0
+C.US,D,20090420,000000,28.2179,28.3844,23.1688,24.3278,100249279.41686,0
+C.US,D,20090421,000000,22.3407,27.1412,21.5986,26.8123,85577159.807927,0
+C.US,D,20090422,000000,26.4795,27.8881,25.3224,26.8935,59102662.786432,0
+C.US,D,20090423,000000,27.2263,27.2263,25.5671,26.4795,43574650.924459,0
+C.US,D,20090424,000000,26.7291,26.9777,25.5671,26.3982,39755143.419712,0
+C.US,D,20090427,000000,25.2401,33.1007,24.9935,25.4036,23386054.806654,0
+C.US,D,20090428,000000,23.9989,24.5765,23.5829,23.9166,39694929.329699,0
+C.US,D,20090429,000000,25.3224,26.0663,24.8261,25.8157,27610916.406371,0
+C.US,D,20090430,000000,26.9777,27.1412,25.2401,25.2401,32057244.374923,0
+C.US,D,20090501,000000,25.7394,25.9851,24.4962,24.5765,30505113.425975,0
+C.US,D,20090504,000000,25.4036,26.8123,25.2401,26.4795,38652379.935515,0
+C.US,D,20090505,000000,27.2263,28.7153,26.9777,27.3908,52533685.990142,0
+C.US,D,20090506,000000,29.0452,32.9314,28.5488,31.9418,104280920.43338,0
+C.US,D,20090507,000000,36.2451,36.4927,28.9629,31.5267,123033459.94725,0
+C.US,D,20090508,000000,34.6728,35.1702,32.5232,33.2662,92411755.273278,0
+C.US,D,20090511,000000,32.8521,33.3494,31.3641,31.9418,59348762.749299,0
+C.US,D,20090512,000000,33.0185,33.0185,30.2884,30.2884,57934797.107906,0
+C.US,D,20090513,000000,29.5424,30.1229,28.2179,28.2179,47306855.966754,0
+C.US,D,20090514,000000,27.803,30.1229,27.6414,29.377,48448104.206195,0
+C.US,D,20090515,000000,30.1229,30.2884,28.5488,28.7974,28432510.20542,0
+C.US,D,20090518,000000,29.6217,30.7846,29.6217,30.1229,37279635.774853,0
+C.US,D,20090519,000000,31.4415,32.0269,30.2884,31.1968,38250708.518925,0
+C.US,D,20090520,000000,32.2726,33.5139,29.9546,30.536,46201596.842254,0
+C.US,D,20090521,000000,30.3706,30.9501,29.7901,30.7846,20603077.738804,0
+C.US,D,20090522,000000,31.279,31.3641,30.3706,30.3706,16232251.317125,0
+C.US,D,20090526,000000,30.4509,31.6119,30.4509,31.1968,22404265.008797,0
+C.US,D,20090527,000000,31.6119,31.6921,30.6173,30.6173,21360718.58435,0
+C.US,D,20090528,000000,31.1155,31.1155,30.2032,30.3706,18933956.116833,0
+C.US,D,20090529,000000,30.9501,31.279,30.4509,30.7846,17827036.977808,0
+C.US,D,20090601,000000,31.1155,31.1968,30.2884,30.536,28900493.328461,0
+C.US,D,20090602,000000,29.8743,30.0378,28.635,29.0452,34628265.680243,0
+C.US,D,20090603,000000,28.5488,28.635,27.4731,28.0545,26111478.915471,0
+C.US,D,20090604,000000,28.3844,30.2032,28.0545,29.5424,28090414.411718,0
+C.US,D,20090605,000000,30.2884,30.3706,28.635,28.635,22638792.882704,0
+C.US,D,20090608,000000,27.9713,29.8743,27.8881,28.3032,34760891.136241,0
+C.US,D,20090609,000000,28.3032,28.635,27.9713,28.2179,25221762.206427,0
+C.US,D,20090610,000000,29.1274,29.9546,28.635,28.7974,37959605.306848,0
+C.US,D,20090611,000000,28.9629,29.377,28.635,28.7974,20444721.546866,0
+C.US,D,20090612,000000,28.7974,29.377,28.4666,28.7153,16735443.092895,0
+C.US,D,20090615,000000,28.5488,28.7153,27.7207,27.8881,16880441.531016,0
+C.US,D,20090616,000000,28.0545,28.0545,26.8935,26.8935,22425518.302478,0
+C.US,D,20090617,000000,26.6488,27.2263,24.8261,25.4888,40873755.190291,0
+C.US,D,20090618,000000,25.6542,26.4795,24.8261,25.9,27237083.178011,0
+C.US,D,20090619,000000,26.5636,26.6488,25.9,26.2317,24897582.311048,0
+C.US,D,20090622,000000,25.9851,26.0663,24.6606,24.8261,24668549.340612,0
+C.US,D,20090623,000000,25.0708,25.3224,23.9989,24.9074,29201696.579695,0
+C.US,D,20090624,000000,25.2401,25.5671,24.8261,25.156,15818331.547195,0
+C.US,D,20090625,000000,25.2401,25.3224,24.7439,25.0708,18533960.037981,0
+C.US,D,20090626,000000,25.156,25.2401,24.6606,25.0708,12443117.481258,0
+C.US,D,20090629,000000,25.0708,25.0708,24.7439,24.9935,12578479.662743,0
+C.US,D,20090630,000000,24.9074,24.9935,24.2456,24.5765,13133810.196322,0
+C.US,D,20090701,000000,24.8261,25.4036,24.4962,24.5765,10350767.749438,0
+C.US,D,20090702,000000,24.3278,24.3278,23.8335,23.8335,14280390.913197,0
+C.US,D,20090706,000000,23.67,23.7512,22.5903,23.0875,22909170.941107,0
+C.US,D,20090707,000000,23.253,23.253,22.0127,22.2613,18535905.064233,0
+C.US,D,20090708,000000,22.4268,22.4268,21.1003,21.6828,25379148.949883,0
+C.US,D,20090709,000000,22.0929,22.2613,21.763,22.2613,13756137.894657,0
+C.US,D,20090710,000000,22.1772,22.1772,21.1836,21.4312,18113351.175669,0
+C.US,D,20090713,000000,22.0127,23.0053,21.5986,23.0053,26865755.805424,0
+C.US,D,20090714,000000,23.9989,24.2456,23.4184,24.1624,26420913.795662,0
+C.US,D,20090715,000000,24.9935,26.5636,24.6606,26.2317,46782435.41444,0
+C.US,D,20090716,000000,26.2317,26.4795,24.9074,25.0708,40134266.220517,0
+C.US,D,20090717,000000,26.313,26.4795,24.5765,24.9935,53988799.560854,0
+C.US,D,20090720,000000,24.9935,25.156,22.6734,23.0875,47350852.991774,0
+C.US,D,20090721,000000,23.1688,23.3342,21.763,21.9275,44064529.894496,0
+C.US,D,20090722,000000,22.0929,23.5026,21.6828,23.1688,34300264.176035,0
+C.US,D,20090723,000000,23.3342,23.8335,22.8379,22.9211,26516486.705872,0
+C.US,D,20090724,000000,23.1688,23.253,22.0929,22.5903,21527396.301419,0
+C.US,D,20090727,000000,22.508,23.67,21.1836,22.2613,74823486.612639,0
+C.US,D,20090728,000000,22.3407,25.2401,22.0929,24.5765,125256893.62003,0
+C.US,D,20090729,000000,24.8261,26.6488,24.412,26.6488,130005544.45577,0
+C.US,D,20090730,000000,27.3066,27.8881,24.9935,25.9851,125511787.06293,0
+C.US,D,20090731,000000,25.3224,26.313,24.7439,26.2317,133815150.10155,0
+C.US,D,20090803,000000,27.2263,27.3066,25.9851,26.313,77507581.978246,0
+C.US,D,20090804,000000,26.313,26.8935,25.7394,26.8935,100841002.5766,0
+C.US,D,20090805,000000,27.4731,29.8743,27.2263,29.6217,0,0
+C.US,D,20090806,000000,31.5267,31.5267,29.7069,31.4415,152993643.21373,0
+C.US,D,20090807,000000,32.9314,35.086,31.6921,31.8595,229356686.54836,0
+C.US,D,20090810,000000,33.1007,34.0121,32.3559,32.6083,115172635.32899,0
+C.US,D,20090811,000000,32.5232,32.7718,29.5424,30.536,109927553.31818,0
+C.US,D,20090812,000000,31.1968,33.0185,30.8649,32.9314,118811032.69499,0
+C.US,D,20090813,000000,33.8428,34.2588,32.9314,33.5971,91078885.172326,0
+C.US,D,20090814,000000,34.4222,37.4883,32.3559,33.4296,135237286.07906,0
+C.US,D,20090817,000000,32.0269,33.3494,31.4415,33.1007,91496687.843929,0
+C.US,D,20090818,000000,33.6812,34.342,33.2662,34.2588,68132746.473867,0
+C.US,D,20090819,000000,33.7615,34.6728,33.5139,34.1736,71210862.887576,0
+C.US,D,20090820,000000,34.6728,37.3218,34.4222,37.0732,127693574.29127,0
+C.US,D,20090821,000000,38.3134,40.2174,37.8984,38.8949,164828053.28815,0
+C.US,D,20090824,000000,40.9643,41.3765,39.3903,39.8865,144449372.73767,0
+C.US,D,20090825,000000,40.3829,40.5492,38.6463,39.308,117330236.40106,0
+C.US,D,20090826,000000,39.2219,39.308,37.8984,38.3134,86790390.363444,0
+C.US,D,20090827,000000,39.1426,42.2056,38.562,41.7856,146178984.26746,0
+C.US,D,20090828,000000,43.7738,44.9348,41.7856,43.2785,163935150.37277,0
+C.US,D,20090831,000000,41.6241,42.2829,40.052,41.3765,114953017.96096,0
+C.US,D,20090901,000000,40.7137,41.5419,37.4031,37.5685,152677688.81802,0
+C.US,D,20090902,000000,36.5778,38.6463,35.5843,37.7339,120084940.10148,0
+C.US,D,20090903,000000,39.3903,39.8865,38.4789,39.4715,71195261.815666,0
+C.US,D,20090904,000000,40.2996,40.796,39.7192,40.1342,69462694.949251,0
+C.US,D,20090908,000000,41.21,41.2932,38.3134,38.7265,108750379.29974,0
+C.US,D,20090909,000000,38.9761,39.3903,37.7339,38.562,96303524.998088,0
+C.US,D,20090910,000000,38.0668,39.308,37.4883,39.308,140882156.7946,0
+C.US,D,20090911,000000,39.2219,39.308,38.149,38.149,57903444.796617,0
+C.US,D,20090914,000000,37.5685,37.8162,36.0776,37.4031,88373504.845069,0
+C.US,D,20090915,000000,36.7423,37.3218,34.0121,34.0934,158894868.18495,0
+C.US,D,20090916,000000,35.3366,35.6655,34.342,34.7561,156987861.88431,0
+C.US,D,20090917,000000,36.0776,37.7339,35.4961,36.5778,139338755.98974,0
+C.US,D,20090918,000000,36.9068,37.0732,35.2505,35.2505,150923831.88222,0
+C.US,D,20090921,000000,35.086,36.9068,34.2588,36.6591,57760044.058632,0
+C.US,D,20090922,000000,37.6527,38.7265,37.5685,38.4789,81585942.443615,0
+C.US,D,20090923,000000,38.9761,39.2219,37.4031,37.4031,72817201.22782,0
+C.US,D,20090924,000000,38.2312,38.3976,35.6655,36.6591,80126977.6392,0
+C.US,D,20090925,000000,36.4927,37.3218,36.0776,36.2451,55667316.354273,0
+C.US,D,20090928,000000,36.9068,37.8162,36.7423,37.8162,37944983.898895,0
+C.US,D,20090929,000000,39.3903,39.6369,38.562,38.8949,60433415.219622,0
+C.US,D,20090930,000000,39.308,40.052,37.2395,40.052,99393229.845517,0
+C.US,D,20091001,000000,39.308,39.308,37.4031,37.4883,58440001.332056,0
+C.US,D,20091002,000000,36.4124,37.9825,35.6655,37.4031,71042883.719119,0
+C.US,D,20091005,000000,37.8984,38.7265,37.6527,38.6463,36632409.90171,0
+C.US,D,20091006,000000,39.3903,39.7192,38.3976,38.6463,57498638.251053,0
+C.US,D,20091007,000000,38.6463,38.8949,37.7339,38.3976,44369509.806471,0
+C.US,D,20091008,000000,38.9761,39.0574,38.3134,38.4789,41542616.415845,0
+C.US,D,20091009,000000,38.4789,38.6463,37.9825,38.3134,34741477.649429,0
+C.US,D,20091012,000000,38.6463,39.7192,38.3976,39.4715,43593379.974511,0
+C.US,D,20091013,000000,39.7192,40.3829,39.2219,39.9678,54882326.641703,0
+C.US,D,20091014,000000,41.21,41.3765,40.5492,41.3765,70164433.656364,0
+C.US,D,20091015,000000,39.7192,39.9678,38.3976,39.308,100576961.17673,0
+C.US,D,20091016,000000,38.7265,38.8068,36.5778,37.9825,49565076.393194,0
+C.US,D,20091019,000000,38.562,38.562,37.3218,37.5685,36739305.643314,0
+C.US,D,20091020,000000,37.9825,38.3134,36.4927,36.6591,63292514.935163,0
+C.US,D,20091021,000000,36.6591,37.7339,36.4927,36.5778,47276797.956021,0
+C.US,D,20091022,000000,36.6591,37.0732,36.3272,36.9068,36974759.039166,0
+C.US,D,20091023,000000,37.5685,38.0668,36.9068,36.9068,40442391.476939,0
+C.US,D,20091026,000000,37.3218,37.4883,35.086,35.3366,77315708.816075,0
+C.US,D,20091027,000000,35.5843,35.83,35.0037,35.3366,40238974.829135,0
+C.US,D,20091028,000000,35.0037,35.1702,33.1007,33.7615,77895402.233623,0
+C.US,D,20091029,000000,34.6728,35.9963,34.5094,35.6655,53160356.286481,0
+C.US,D,20091030,000000,35.4168,35.5843,33.2662,33.8428,64685096.524808,0
+C.US,D,20091102,000000,33.928,34.0121,31.5267,33.0185,83410589.549676,0
+C.US,D,20091103,000000,32.1053,33.5139,31.7802,33.4296,61171905.116038,0
+C.US,D,20091104,000000,34.0121,34.5094,32.7718,32.8521,58071273.797607,0
+C.US,D,20091105,000000,33.5139,33.7615,33.1007,33.5971,32093143.593695,0
+C.US,D,20091106,000000,33.0185,33.5971,32.7718,33.5971,30592275.936432,0
+C.US,D,20091109,000000,34.2588,34.6728,33.928,34.6728,28166802.661736,0
+C.US,D,20091110,000000,34.342,35.2505,34.2588,34.5907,29557894.835268,0
+C.US,D,20091111,000000,35.1702,35.4168,34.2588,34.4222,38406644.66507,0
+C.US,D,20091112,000000,34.2588,34.5094,33.5139,33.5971,25053165.001792,0
+C.US,D,20091113,000000,33.928,34.2588,33.3494,33.5139,23280300.133496,0
+C.US,D,20091116,000000,34.9234,35.1702,34.5907,34.5907,43497754.965383,0
+C.US,D,20091117,000000,34.5094,35.1702,34.4222,35.086,24118096.695875,0
+C.US,D,20091118,000000,35.086,35.6655,35.0037,35.4961,36897780.334752,0
+C.US,D,20091119,000000,35.3366,35.3366,34.7561,35.2505,29932500.353465,0
+C.US,D,20091120,000000,34.6728,35.0037,34.6728,34.7561,15017328.057564,0
+C.US,D,20091123,000000,35.2505,35.4168,35.0037,35.4168,27261806.668214,0
+C.US,D,20091124,000000,35.4961,35.5843,34.8344,34.8344,23294407.703107,0
+C.US,D,20091125,000000,35.0037,35.086,34.2588,34.5094,24241421.984333,0
+C.US,D,20091127,000000,32.9314,34.1736,32.6886,33.5971,31185670.347725,0
+C.US,D,20091130,000000,33.7615,34.4222,33.5971,34.0121,30171228.830284,0
+C.US,D,20091201,000000,34.342,34.4222,33.5139,33.928,29659817.684125,0
+C.US,D,20091202,000000,33.7615,33.928,33.2662,33.928,22504698.441543,0
+C.US,D,20091203,000000,34.342,34.8344,33.3494,33.5139,41659384.391535,0
+C.US,D,20091204,000000,34.0934,34.0934,33.5139,33.5971,38537014.544406,0
+C.US,D,20091207,000000,33.8428,34.0934,33.3494,33.3494,27928381.670683,0
+C.US,D,20091208,000000,33.18,33.4296,31.8595,32.3559,66613361.226864,0
+C.US,D,20091209,000000,32.6083,32.6886,31.3641,31.9418,48148511.935214,0
+C.US,D,20091210,000000,32.1053,32.3559,31.7802,32.0269,48024384.732045,0
+C.US,D,20091211,000000,32.2726,32.6886,32.0269,32.6886,26712987.477771,0
+C.US,D,20091214,000000,31.4415,31.7802,30.2884,30.6173,99961326.656966,0
+C.US,D,20091215,000000,30.3706,30.6173,29.0452,29.4592,112748212.20502,0
+C.US,D,20091216,000000,28.9629,29.6217,28.4666,28.5488,130506988.36393,0
+C.US,D,20091217,000000,26.0663,26.8935,25.9,26.4795,0,0
+C.US,D,20091218,000000,26.9777,28.1328,26.5636,28.1328,0,0
+C.US,D,20091221,000000,28.0545,28.3032,27.803,28.3032,75485838.538152,0
+C.US,D,20091222,000000,28.4666,28.4666,27.6414,27.6414,59180772.34382,0
+C.US,D,20091223,000000,27.803,27.9713,26.9777,27.2263,43092103.600119,0
+C.US,D,20091224,000000,27.4731,27.7207,27.1412,27.7207,17582546.973645,0
+C.US,D,20091228,000000,27.8881,28.2179,27.3908,28.0545,40754238.230545,0
+C.US,D,20091229,000000,28.0545,28.2179,27.7207,27.8881,22979653.625597,0
+C.US,D,20091230,000000,27.803,27.803,27.3066,27.4731,26502926.685669,0
+C.US,D,20091231,000000,27.5533,27.803,27.3908,27.3908,23962917.516354,0
+C.US,D,20100104,000000,27.803,28.2179,27.6414,28.1328,49096727.556183,0
+C.US,D,20100105,000000,28.3032,29.377,28.2179,29.2115,80622576.253138,0
+C.US,D,20100106,000000,29.4592,30.4509,29.0452,30.1229,81311359.696109,0
+C.US,D,20100107,000000,30.536,30.6173,29.8743,30.2032,81101534.881458,0
+C.US,D,20100108,000000,30.2032,30.3706,29.0452,29.7069,75309472.465531,0
+C.US,D,20100111,000000,30.2884,30.3706,29.7901,30.0378,57196966.109563,0
+C.US,D,20100112,000000,29.7069,29.8743,28.7974,29.1274,56748260.607529,0
+C.US,D,20100113,000000,29.2968,29.7069,28.9629,28.9629,49497537.808314,0
+C.US,D,20100114,000000,29.4592,29.4592,28.9629,29.0452,33112555.960789,0
+C.US,D,20100115,000000,28.8797,28.9629,28.1328,28.3032,65176400.553471,0
+C.US,D,20100119,000000,27.6414,29.4592,27.3066,29.2968,97516179.40087,0
+C.US,D,20100120,000000,29.0452,29.7901,28.5488,28.635,57804327.116925,0
+C.US,D,20100121,000000,28.5488,28.635,26.4795,27.059,115774436.05384,0
+C.US,D,20100122,000000,27.1412,28.0545,26.6488,26.8935,78988287.354452,0
+C.US,D,20100125,000000,27.3908,27.5533,26.5636,26.7291,60001437.556282,0
+C.US,D,20100126,000000,26.6488,27.059,26.0663,26.0663,55180883.063619,0
+C.US,D,20100127,000000,26.2317,26.7291,25.9851,26.4795,67423014.15834,0
+C.US,D,20100128,000000,26.8935,27.2263,26.4795,26.8123,61922366.526449,0
+C.US,D,20100129,000000,27.059,27.6414,27.059,27.4731,82006751.529218,0
+C.US,D,20100201,000000,27.803,27.8881,27.3908,27.6414,28233691.542468,0
+C.US,D,20100202,000000,27.7207,28.2179,27.4731,28.2179,40213577.117647,0
+C.US,D,20100203,000000,28.0545,28.635,27.8881,27.8881,32757931.909759,0
+C.US,D,20100204,000000,27.6414,27.7207,26.2317,26.313,54304215.601079,0
+C.US,D,20100205,000000,26.5636,26.8123,26.0663,26.6488,56409283.598044,0
+C.US,D,20100208,000000,26.7291,26.8123,26.0663,26.0663,30885928.930824,0
+C.US,D,20100209,000000,26.4795,26.7291,25.7394,26.313,60189995.797136,0
+C.US,D,20100210,000000,26.313,26.4795,25.9851,26.4795,30737486.856413,0
+C.US,D,20100211,000000,26.3982,26.6488,26.2317,26.5636,28603965.699684,0
+C.US,D,20100212,000000,26.2317,26.5636,26.0663,26.313,22846153.725023,0
+C.US,D,20100216,000000,26.6488,27.5533,26.5636,27.3908,35286830.72954,0
+C.US,D,20100217,000000,27.9713,28.5488,27.803,28.2179,69468037.642159,0
+C.US,D,20100218,000000,28.1328,28.7153,28.0545,28.3844,34673302.640518,0
+C.US,D,20100219,000000,28.1328,28.4666,28.0545,28.3032,33581201.046547,0
+C.US,D,20100222,000000,28.4666,28.7974,28.2179,28.635,28171134.022717,0
+C.US,D,20100223,000000,28.4666,28.7974,27.7207,27.7207,34136467.222638,0
+C.US,D,20100224,000000,27.8881,28.5488,27.8881,28.5488,35323089.532997,0
+C.US,D,20100225,000000,28.1328,28.1328,27.803,28.0545,31331578.98458,0
+C.US,D,20100226,000000,28.0545,28.5488,27.9713,28.1328,21549698.724281,0
+C.US,D,20100301,000000,28.3032,28.4666,27.6414,28.0545,18760040.736427,0
+C.US,D,20100302,000000,28.2179,28.4666,28.0545,28.1328,19797727.564981,0
+C.US,D,20100303,000000,28.2179,28.3844,28.0545,28.1328,19728492.189868,0
+C.US,D,20100304,000000,28.2179,28.7974,28.0545,28.3844,38547628.421905,0
+C.US,D,20100305,000000,28.7153,28.9629,28.5488,28.9629,38311777.644114,0
+C.US,D,20100308,000000,29.2968,29.7901,29.2968,29.4592,55455387.151976,0
+C.US,D,20100309,000000,29.377,31.9418,29.2968,31.6119,132849624.35988,0
+C.US,D,20100310,000000,32.438,33.6812,32.438,32.7718,145846551.29063,0
+C.US,D,20100311,000000,32.9314,34.5907,32.6886,34.5907,143515515.98697,0
+C.US,D,20100312,000000,34.7561,34.9234,32.6083,32.8521,154358623.61414,0
+C.US,D,20100315,000000,32.1053,32.6083,31.6921,32.1884,76707282.334775,0
+C.US,D,20100316,000000,32.6886,33.6812,32.438,33.5139,65499081.838813,0
+C.US,D,20100317,000000,33.928,34.5094,33.0185,33.5139,82160679.313172,0
+C.US,D,20100318,000000,33.8428,33.8428,33.1007,33.2662,42151060.263452,0
+C.US,D,20100319,000000,33.3494,33.5139,32.2726,32.2726,67297617.171753,0
+C.US,D,20100322,000000,32.1884,33.928,32.1053,33.4296,60302557.040627,0
+C.US,D,20100323,000000,33.8428,34.342,33.6812,34.1736,53494996.827248,0
+C.US,D,20100324,000000,33.928,34.6728,33.928,34.342,56306676.312428,0
+C.US,D,20100325,000000,35.086,36.2451,35.0037,35.3366,117241079.83007,0
+C.US,D,20100326,000000,35.9142,36.1638,35.2505,35.6655,70823783.254065,0
+C.US,D,20100329,000000,36.2451,36.4927,34.0121,34.5907,106817821.03396,0
+C.US,D,20100330,000000,34.1736,34.5907,33.5139,33.8428,75292418.753216,0
+C.US,D,20100331,000000,33.7615,34.0121,33.18,33.5139,66312942.524035,0
+C.US,D,20100401,000000,34.0121,34.5907,33.2662,34.5907,36314076.322107,0
+C.US,D,20100405,000000,35.3366,35.4168,35.0037,35.2505,41326039.172872,0
+C.US,D,20100406,000000,35.3366,35.5843,35.1702,35.4961,38316083.46641,0
+C.US,D,20100407,000000,35.6655,36.4124,35.5843,36.0776,74801310.861655,0
+C.US,D,20100408,000000,35.9963,37.1564,35.6655,36.9919,67393878.604912,0
+C.US,D,20100409,000000,37.5685,37.8162,37.4031,37.6527,80165295.882218,0
+C.US,D,20100412,000000,38.3134,38.3976,37.8984,38.3976,52148085.557268,0
+C.US,D,20100413,000000,38.3976,38.7265,37.9825,38.2312,71882214.645694,0
+C.US,D,20100414,000000,39.0574,40.8791,38.8949,40.796,125069900.3898,0
+C.US,D,20100415,000000,41.2932,41.956,39.2219,39.8024,184969996.35769,0
+C.US,D,20100416,000000,39.8865,39.9678,36.4927,37.7339,224870611.19198,0
+C.US,D,20100419,000000,38.3976,40.796,38.3976,40.3829,224097575.62709,0
+C.US,D,20100420,000000,41.5419,41.8708,40.7137,41.1269,123671817.76739,0
+C.US,D,20100421,000000,41.6241,41.7073,39.8865,40.796,119301503.14097,0
+C.US,D,20100422,000000,40.1342,40.4641,39.4715,40.2996,97475252.125791,0
+C.US,D,20100423,000000,40.2996,40.9643,39.9678,40.2174,91856440.062912,0
+C.US,D,20100426,000000,39.5556,39.7192,38.0668,38.149,0,0
+C.US,D,20100427,000000,37.6527,37.8162,35.83,35.9142,161578287.28618,0
+C.US,D,20100428,000000,36.5778,37.6527,36.4124,36.8245,133282586.7949,0
+C.US,D,20100429,000000,37.4883,38.3134,37.2395,37.7339,86008246.681933,0
+C.US,D,20100430,000000,37.6527,37.6527,36.1638,36.1638,96763589.085676,0
+C.US,D,20100503,000000,36.9068,37.0732,36.2451,36.4927,54122878.678804,0
+C.US,D,20100504,000000,35.9142,36.0776,35.0037,35.2505,117443037.70819,0
+C.US,D,20100505,000000,34.4222,35.1702,33.4296,34.5907,120713991.62481,0
+C.US,D,20100506,000000,34.7561,35.3366,32.2726,33.4296,205337934.31569,0
+C.US,D,20100507,000000,33.7615,34.1736,32.438,33.1007,147983867.49595,0
+C.US,D,20100510,000000,35.83,35.9963,34.4222,34.9234,132308768.13142,0
+C.US,D,20100511,000000,34.1736,35.086,34.0121,34.5094,90915432.480403,0
+C.US,D,20100512,000000,35.0037,35.0037,34.2588,34.5907,79249707.463694,0
+C.US,D,20100513,000000,34.342,34.4222,33.7615,33.8428,61347405.93801,0
+C.US,D,20100514,000000,33.3494,33.4296,32.3559,32.9314,105296088.27103,0
+C.US,D,20100517,000000,33.1007,33.18,31.1155,31.9418,113922799.66545,0
+C.US,D,20100518,000000,32.6886,32.7718,30.7024,30.8649,107117613.52823,0
+C.US,D,20100519,000000,30.7846,31.8595,30.7024,31.5267,111061112.37033,0
+C.US,D,20100520,000000,30.9501,31.1968,29.8743,30.0378,140150142.48716,0
+C.US,D,20100521,000000,29.2968,31.5267,29.2115,31.0333,161021246.68225,0
+C.US,D,20100524,000000,31.9418,32.6083,31.1968,31.279,101851687.86424,0
+C.US,D,20100525,000000,30.1229,31.4415,29.4592,31.279,122736839.35765,0
+C.US,D,20100526,000000,32.8521,33.3494,31.9418,31.9418,150278603.13425,0
+C.US,D,20100527,000000,33.3494,33.6812,32.9314,33.2662,90928659.476154,0
+C.US,D,20100528,000000,33.2662,33.4296,32.6886,32.7718,76201043.283107,0
+C.US,D,20100601,000000,32.3559,32.7718,31.7802,31.8595,68319764.22124,0
+C.US,D,20100602,000000,32.2726,32.5232,31.8595,32.438,67634018.86024,0
+C.US,D,20100603,000000,32.5232,33.3494,32.5232,32.7718,86100475.045952,0
+C.US,D,20100604,000000,31.8595,32.438,31.1968,31.3641,128814568.31038,0
+C.US,D,20100607,000000,31.5267,31.6119,29.9546,30.1229,103915317.81243,0
+C.US,D,20100608,000000,30.536,31.0333,30.2032,30.7846,100173870.8308,0
+C.US,D,20100609,000000,31.279,32.1884,31.1155,32.0269,138538441.02306,0
+C.US,D,20100610,000000,32.6886,32.7718,32.0269,32.2726,85640408.915271,0
+C.US,D,20100611,000000,31.9418,32.438,31.8595,32.1053,52874025.743861,0
+C.US,D,20100614,000000,32.438,32.5232,32.1053,32.1053,46099194.887667,0
+C.US,D,20100615,000000,32.438,33.0185,32.1884,33.0185,50834825.080228,0
+C.US,D,20100616,000000,32.7718,33.1007,32.5232,33.0185,49164880.091052,0
+C.US,D,20100617,000000,33.18,33.3494,32.3559,32.7718,70876359.234161,0
+C.US,D,20100618,000000,32.8521,33.18,32.5232,33.18,83079840.082959,0
+C.US,D,20100621,000000,33.5139,33.6812,33.18,33.2662,68943053.19568,0
+C.US,D,20100622,000000,33.1007,33.3494,32.6083,32.6083,58858913.404136,0
+C.US,D,20100623,000000,32.6886,32.9314,32.0269,32.1884,55812077.793397,0
+C.US,D,20100624,000000,31.9418,31.9418,31.1968,31.279,68351931.727356,0
+C.US,D,20100625,000000,31.8595,32.6886,31.6119,32.6083,84867457.117275,0
+C.US,D,20100628,000000,32.5232,33.2662,32.438,33.1007,65374399.935407,0
+C.US,D,20100629,000000,32.438,32.438,30.7024,30.8649,95568859.77514,0
+C.US,D,20100630,000000,31.5267,31.9418,30.7015,31.1155,64045897.971142,0
+C.US,D,20100701,000000,31.6921,31.8595,29.9546,31.279,103968707.9658,0
+C.US,D,20100702,000000,31.6119,32.1884,30.7024,31.3641,46501830.645004,0
+C.US,D,20100706,000000,32.0269,32.2726,30.7846,31.3641,62029688.25332,0
+C.US,D,20100707,000000,31.6119,32.3559,31.1968,32.2726,57059789.659893,0
+C.US,D,20100708,000000,32.6886,33.1007,32.438,32.8521,56246553.140133,0
+C.US,D,20100709,000000,32.8521,33.5139,32.6083,33.4296,50552535.779129,0
+C.US,D,20100712,000000,33.5139,34.1736,33.4296,34.0121,47411731.087598,0
+C.US,D,20100713,000000,34.5907,35.5843,34.5907,35.5843,77950499.392706,0
+C.US,D,20100714,000000,35.2505,35.4168,34.342,34.8344,58180431.245158,0
+C.US,D,20100715,000000,35.0037,35.086,33.5139,34.4222,81748151.912351,0
+C.US,D,20100716,000000,33.5139,33.928,32.2726,32.2726,97323812.831305,0
+C.US,D,20100719,000000,32.5232,33.4296,31.8595,32.9314,72465890.055012,0
+C.US,D,20100720,000000,32.3559,33.5971,32.2726,33.0185,66068989.853805,0
+C.US,D,20100721,000000,33.5971,33.5971,32.438,32.6083,51284788.107114,0
+C.US,D,20100722,000000,33.0185,33.8428,33.0185,33.8428,50811263.08942,0
+C.US,D,20100723,000000,33.5971,33.5971,33.0185,33.2662,45445719.187522,0
+C.US,D,20100726,000000,33.2662,34.342,33.2662,34.342,51756933.014267,0
+C.US,D,20100727,000000,34.8344,35.3366,34.4222,34.4222,64596877.734338,0
+C.US,D,20100728,000000,34.1736,34.4222,33.6812,33.8428,39991463.087761,0
+C.US,D,20100729,000000,34.2588,34.342,33.5971,34.0934,47605614.655055,0
+C.US,D,20100730,000000,33.5971,34.0934,33.5971,33.928,32596273.055074,0
+C.US,D,20100802,000000,34.4222,34.7561,34.4222,34.6728,35369828.391242,0
+C.US,D,20100803,000000,34.4222,34.5094,33.928,34.1736,25499314.592229,0
+C.US,D,20100804,000000,34.342,34.4222,34.0121,34.2588,33387130.535916,0
+C.US,D,20100805,000000,34.0121,34.0121,33.6812,33.928,23014860.235231,0
+C.US,D,20100806,000000,33.6812,33.7615,33.18,33.5971,35720177.266397,0
+C.US,D,20100809,000000,33.5971,34.0121,33.18,33.7615,33664890.29584,0
+C.US,D,20100810,000000,33.3494,33.5971,33.1007,33.1007,44977861.714812,0
+C.US,D,20100811,000000,32.6886,32.8521,31.7802,31.8595,68927598.205048,0
+C.US,D,20100812,000000,31.7802,32.1884,31.6921,32.0269,40459658.692661,0
+C.US,D,20100813,000000,32.2726,32.6886,32.1053,32.1053,33036099.267097,0
+C.US,D,20100816,000000,32.1053,32.3559,31.8595,32.0269,28824123.466298,0
+C.US,D,20100817,000000,32.3559,32.438,31.6921,31.8595,51211003.781422,0
+C.US,D,20100818,000000,31.8595,32.2726,31.7802,31.9418,57749991.010657,0
+C.US,D,20100819,000000,31.8595,32.1884,31.279,31.3641,64966510.359786,0
+C.US,D,20100820,000000,31.279,31.3641,30.7024,31.0333,62765286.149045,0
+C.US,D,20100823,000000,31.3641,31.6921,31.0333,31.0333,35432861.952083,0
+C.US,D,20100824,000000,30.6173,31.0333,30.4509,30.7024,53406721.851671,0
+C.US,D,20100825,000000,30.536,30.7846,30.1229,30.4509,61365255.435751,0
+C.US,D,20100826,000000,30.8649,31.0333,30.2884,30.2884,40361990.588731,0
+C.US,D,20100827,000000,30.536,31.1155,30.1229,31.1155,67419025.015739,0
+C.US,D,20100830,000000,31.0333,31.1155,30.3706,30.3706,38205782.907317,0
+C.US,D,20100831,000000,30.4499,30.8639,30.0378,30.7015,74182820.095357,0
+C.US,D,20100901,000000,31.0333,31.8595,30.9501,31.8595,64240811.258379,0
+C.US,D,20100902,000000,31.7802,32.5232,31.6921,32.1053,57189112.453143,0
+C.US,D,20100903,000000,32.6083,32.9314,32.2726,32.3559,52603289.12232,0
+C.US,D,20100907,000000,32.0269,32.1053,31.6119,31.6921,31965336.776788,0
+C.US,D,20100908,000000,31.8595,31.9418,31.6921,31.7802,30025799.29916,0
+C.US,D,20100909,000000,32.1884,32.6886,32.1053,32.3559,54397800.580047,0
+C.US,D,20100910,000000,32.438,32.6083,32.2726,32.3559,30879447.212563,0
+C.US,D,20100913,000000,32.7718,33.18,32.7718,33.0185,55336254.294051,0
+C.US,D,20100914,000000,32.8521,33.0185,32.3559,32.6083,46288751.180332,0
+C.US,D,20100915,000000,32.5232,32.5232,32.2726,32.438,29932148.941159,0
+C.US,D,20100916,000000,32.1884,32.9314,32.1053,32.8521,45497417.658401,0
+C.US,D,20100917,000000,33.1007,33.2662,32.6886,32.6886,67492332.278794,0
+C.US,D,20100920,000000,32.6886,33.1007,32.6083,33.0185,41646896.996103,0
+C.US,D,20100921,000000,33.2662,33.2662,32.6083,32.6083,44839979.375887,0
+C.US,D,20100922,000000,32.5232,32.9314,32.1053,32.1053,52960990.074122,0
+C.US,D,20100923,000000,31.7802,32.1884,31.4415,31.4415,46268491.852273,0
+C.US,D,20100924,000000,31.9418,32.3559,31.8595,32.2726,47356524.622945,0
+C.US,D,20100927,000000,32.2726,32.5232,32.0269,32.0269,44244122.01381,0
+C.US,D,20100928,000000,32.1884,32.2726,31.7802,32.1053,35354387.702274,0
+C.US,D,20100929,000000,32.1053,33.0185,32.0269,32.438,61214638.486924,0
+C.US,D,20100930,000000,32.7718,33.18,32.1884,32.3559,57627014.069863,0
+C.US,D,20101001,000000,32.9314,33.928,32.6083,33.8428,93482107.101532,0
+C.US,D,20101004,000000,33.7615,34.0934,33.3494,33.3494,51007311.31582,0
+C.US,D,20101005,000000,33.6812,34.342,33.6812,34.1736,76809887.577295,0
+C.US,D,20101006,000000,34.2588,34.4222,33.7615,33.928,58446836.505718,0
+C.US,D,20101007,000000,34.2588,34.6728,34.1736,34.5907,59320757.027296,0
+C.US,D,20101008,000000,34.5094,34.7561,34.2588,34.6728,42517930.624726,0
+C.US,D,20101011,000000,34.8344,34.8344,34.0934,34.5907,52110154.480715,0
+C.US,D,20101012,000000,34.342,35.086,34.1736,35.086,58277640.674306,0
+C.US,D,20101013,000000,35.086,35.5843,34.5907,35.1702,129586899.00756,0
+C.US,D,20101014,000000,34.5094,34.5094,33.0185,33.5971,118642642.86447,0
+C.US,D,20101015,000000,33.928,34.0121,32.3559,32.6886,128071354.77879,0
+C.US,D,20101018,000000,33.1007,34.7561,32.8521,34.5094,114060675.87509,0
+C.US,D,20101019,000000,34.1736,34.6728,33.4296,33.5971,85394708.377437,0
+C.US,D,20101020,000000,33.928,34.0934,33.3494,34.0121,59758636.169973,0
+C.US,D,20101021,000000,34.1736,34.5094,33.3494,33.6812,52662669.629655,0
+C.US,D,20101022,000000,33.928,34.2588,33.8428,34.0121,37898244.019102,0
+C.US,D,20101025,000000,34.9234,35.0037,34.2588,34.8344,92295776.95373,0
+C.US,D,20101026,000000,34.4222,34.8344,34.342,34.5907,50826875.398353,0
+C.US,D,20101027,000000,34.4222,34.6728,34.2588,34.5094,32379269.826834,0
+C.US,D,20101028,000000,34.6728,34.7561,34.342,34.5094,31393449.002932,0
+C.US,D,20101029,000000,34.4232,34.5917,34.343,34.5114,22716214.938691,0
+C.US,D,20101101,000000,34.5907,34.7561,33.928,34.342,35250342.077917,0
+C.US,D,20101102,000000,34.6728,34.7561,34.342,34.5094,26979602.155547,0
+C.US,D,20101103,000000,34.5094,34.6728,34.342,34.6728,36850106.760634,0
+C.US,D,20101104,000000,34.9234,35.83,34.6728,35.83,79480091.941342,0
+C.US,D,20101105,000000,35.83,37.3218,35.7487,37.1564,127354350.06732,0
+C.US,D,20101108,000000,37.3218,37.4031,36.4927,36.7423,51393005.731056,0
+C.US,D,20101109,000000,36.9919,36.9919,35.5843,35.5843,65130265.429739,0
+C.US,D,20101110,000000,35.83,36.9068,35.6655,36.5778,60606393.84106,0
+C.US,D,20101111,000000,36.2451,36.4927,35.9963,36.0776,46003589.28794,0
+C.US,D,20101112,000000,35.83,36.3272,35.0037,35.4961,60031476.157612,0
+C.US,D,20101115,000000,35.83,36.1638,35.5843,35.7487,42623084.628012,0
+C.US,D,20101116,000000,35.4168,35.4961,34.6728,34.9234,60228243.553382,0
+C.US,D,20101117,000000,35.0037,35.086,34.342,34.6728,47198180.689575,0
+C.US,D,20101118,000000,35.2505,35.83,34.9234,35.5843,58987568.105385,0
+C.US,D,20101119,000000,35.2505,35.3366,34.9234,35.3366,35064156.891677,0
+C.US,D,20101122,000000,35.1702,35.1702,34.4222,34.5907,44414505.90485,0
+C.US,D,20101123,000000,34.2588,34.342,33.928,33.928,46608856.123128,0
+C.US,D,20101124,000000,34.2588,34.6728,34.0121,34.5094,36766172.339965,0
+C.US,D,20101126,000000,34.2588,34.4222,33.928,34.0121,18939350.908658,0
+C.US,D,20101129,000000,34.0934,34.5094,33.928,34.342,40657307.683839,0
+C.US,D,20101130,000000,34.1736,35.086,34.0121,34.7571,73967116.275412,0
+C.US,D,20101201,000000,35.4168,35.6655,35.2505,35.5843,59710093.259017,0
+C.US,D,20101202,000000,35.7487,36.8245,35.7487,36.5778,62675715.851363,0
+C.US,D,20101203,000000,36.2451,36.9068,35.9963,36.8245,43530597.71433,0
+C.US,D,20101206,000000,36.8245,37.2395,36.6591,36.8245,52393266.127473,0
+C.US,D,20101207,000000,37.6527,38.4789,37.5685,38.2312,263858231.31658,0
+C.US,D,20101208,000000,38.149,38.3976,37.6527,38.3976,110292694.1997,0
+C.US,D,20101209,000000,38.7265,38.9761,38.3976,38.8068,88333997.520876,0
+C.US,D,20101210,000000,38.8949,39.4715,38.562,39.4715,92178414.437453,0
+C.US,D,20101213,000000,39.7192,40.1342,39.3903,39.8024,84125559.338728,0
+C.US,D,20101214,000000,39.7192,39.8024,38.562,38.8068,72601993.879912,0
+C.US,D,20101215,000000,38.6463,38.7265,37.5685,37.9825,87924245.664343,0
+C.US,D,20101216,000000,38.149,38.4789,37.5685,37.9825,82093419.610732,0
+C.US,D,20101217,000000,38.0668,38.8949,37.8162,38.8949,83866495.939341,0
+C.US,D,20101220,000000,39.1426,39.2219,38.6463,38.9761,50576395.04023,0
+C.US,D,20101221,000000,38.9761,39.4715,38.9761,39.2219,48087478.564183,0
+C.US,D,20101222,000000,39.308,39.3903,38.7265,39.1426,61954000.784821,0
+C.US,D,20101223,000000,39.0574,39.0574,38.7265,38.7265,24808329.714608,0
+C.US,D,20101227,000000,38.562,39.6369,38.4789,39.4715,34943899.310065,0
+C.US,D,20101228,000000,39.6369,39.7192,39.308,39.5556,22462580.042193,0
+C.US,D,20101229,000000,39.7211,39.7211,39.31,39.4735,19818581.433629,0
+C.US,D,20101230,000000,39.5576,39.5576,39.31,39.3922,17372281.872064,0
+C.US,D,20101231,000000,39.308,39.3903,39.0574,39.1416,20414170.128739,0
+C.US,D,20110103,000000,39.5556,40.5492,39.5556,40.5492,79399779.927757,0
+C.US,D,20110104,000000,40.6325,40.8791,39.9678,40.5492,70423214.087121,0
+C.US,D,20110105,000000,40.3829,41.3765,40.3829,41.1269,80222169.51223,0
+C.US,D,20110106,000000,41.3765,41.7856,40.796,40.9643,86213525.61065,0
+C.US,D,20110107,000000,41.0446,41.3765,40.052,40.8791,82184041.08069,0
+C.US,D,20110110,000000,40.7137,40.796,40.2996,40.6325,55684990.145861,0
+C.US,D,20110111,000000,40.9643,41.21,40.6325,40.8791,39842571.532494,0
+C.US,D,20110112,000000,41.2932,42.0372,41.21,42.0372,73162679.364967,0
+C.US,D,20110113,000000,42.1185,42.3671,41.6241,41.7073,78610512.996218,0
+C.US,D,20110114,000000,41.7073,42.6187,41.6241,42.4513,124441790.73317,0
+C.US,D,20110118,000000,40.796,40.9643,39.5556,39.7192,218134714.57188,0
+C.US,D,20110119,000000,40.1342,40.2174,39.308,39.3903,85782345.77583,0
+C.US,D,20110120,000000,39.4715,39.8865,39.0574,39.7192,75440801.577877,0
+C.US,D,20110121,000000,40.1342,40.6325,40.052,40.4641,78995606.741581,0
+C.US,D,20110124,000000,40.6325,40.7137,39.9678,40.2174,44731087.53066,0
+C.US,D,20110125,000000,40.1342,40.2174,39.4715,39.8865,51028242.82207,0
+C.US,D,20110126,000000,40.052,40.2996,39.8024,39.8024,53412790.864782,0
+C.US,D,20110127,000000,39.8024,40.2174,39.8024,39.9678,32770699.20918,0
+C.US,D,20110128,000000,40.052,40.3829,39.0574,39.0574,77518380.755824,0
+C.US,D,20110131,000000,39.2219,39.8865,39.1416,39.8865,41966923.27975,0
+C.US,D,20110201,000000,40.2174,40.6325,40.1342,40.5492,47334242.631031,0
+C.US,D,20110202,000000,40.4641,40.5492,39.9678,40.1342,37795901.314263,0
+C.US,D,20110203,000000,40.1342,40.2174,39.3903,39.8024,52360480.58518,0
+C.US,D,20110204,000000,39.9678,39.9678,39.3903,39.8865,43896572.178534,0
+C.US,D,20110207,000000,40.052,40.5492,39.9678,40.5492,47340882.689138,0
+C.US,D,20110208,000000,40.5492,40.6325,40.1342,40.4641,48485562.3063,0
+C.US,D,20110209,000000,40.3829,40.3829,39.7192,40.052,34514198.675881,0
+C.US,D,20110210,000000,39.7192,39.8865,39.3903,39.5556,49451516.076344,0
+C.US,D,20110211,000000,39.5556,40.5492,39.3903,40.3829,54729712.567706,0
+C.US,D,20110214,000000,40.4641,40.7137,40.2174,40.6325,42585258.770842,0
+C.US,D,20110215,000000,40.5492,40.8791,40.3829,40.6325,51238875.680715,0
+C.US,D,20110216,000000,40.8791,40.8791,40.2996,40.5492,35924958.70153,0
+C.US,D,20110217,000000,40.3829,40.8791,40.2996,40.8791,36690425.621716,0
+C.US,D,20110218,000000,40.9643,41.0446,40.5492,40.6325,30411254.672304,0
+C.US,D,20110222,000000,40.052,40.052,38.4789,38.8068,107428939.29266,0
+C.US,D,20110223,000000,39.0574,39.3903,37.8162,38.8949,98326201.110959,0
+C.US,D,20110224,000000,38.7265,38.9761,37.9825,38.8068,70634437.400165,0
+C.US,D,20110225,000000,38.6463,39.1426,38.562,38.8949,49202064.416455,0
+C.US,D,20110228,000000,39.1435,39.31,38.7285,38.7285,53080206.698932,0
+C.US,D,20110301,000000,38.8949,38.8949,37.8162,37.8162,63525776.090293,0
+C.US,D,20110302,000000,37.9825,38.2312,37.8162,38.0668,42559348.242559,0
+C.US,D,20110303,000000,38.562,38.7265,38.3134,38.7265,54865668.268231,0
+C.US,D,20110304,000000,38.3134,38.3976,37.4031,37.5685,86546509.201533,0
+C.US,D,20110307,000000,37.5685,37.8162,37.2395,37.4031,43836451.049333,0
+C.US,D,20110308,000000,37.6527,38.4789,37.5685,38.3976,56905007.86231,0
+C.US,D,20110309,000000,38.6463,38.6463,38.149,38.4789,41626230.07063,0
+C.US,D,20110310,000000,38.0668,38.149,37.4031,37.5685,56064039.395251,0
+C.US,D,20110311,000000,37.3218,37.8984,37.3218,37.8162,38814041.854844,0
+C.US,D,20110314,000000,37.4031,37.5685,36.9919,37.5685,46756688.33374,0
+C.US,D,20110315,000000,36.4927,36.9919,36.3272,36.7423,70301750.058028,0
+C.US,D,20110316,000000,37.0732,37.2395,36.1638,36.3272,74842638.583316,0
+C.US,D,20110317,000000,36.9077,36.9077,36.3282,36.8255,46185203.049561,0
+C.US,D,20110318,000000,36.9068,37.6527,36.9068,37.2395,55459120.907726,0
+C.US,D,20110321,000000,38.149,38.2312,36.2451,36.6591,99079739.422143,0
+C.US,D,20110322,000000,36.5778,36.8245,36.4124,36.5778,41325850.186602,0
+C.US,D,20110323,000000,36.5778,36.5778,35.9142,36.4124,56762440.707005,0
+C.US,D,20110324,000000,36.4927,36.7423,35.9963,36.6591,48645950.35602,0
+C.US,D,20110325,000000,36.6591,37.0732,36.6591,36.9068,37295116.304171,0
+C.US,D,20110328,000000,36.9068,36.9919,36.4927,36.6591,28366940.142382,0
+C.US,D,20110329,000000,36.6591,36.8245,36.2451,36.8245,29836969.326697,0
+C.US,D,20110330,000000,36.9068,37.3218,36.5778,36.8245,40914174.756313,0
+C.US,D,20110331,000000,36.7403,36.8236,36.4095,36.5759,40450108.246008,0
+C.US,D,20110401,000000,36.9068,37.0732,36.6591,36.8245,31334101.185114,0
+C.US,D,20110404,000000,36.9068,36.9919,36.3272,36.6591,35650546.552439,0
+C.US,D,20110405,000000,36.9068,37.0732,36.5778,36.9919,49391755.553377,0
+C.US,D,20110406,000000,37.3218,38.4789,36.9919,37.9825,77170039.221312,0
+C.US,D,20110407,000000,38.2312,38.8068,37.8984,37.8984,68620987.903421,0
+C.US,D,20110408,000000,38.3134,38.6463,37.4883,37.7339,47764322.259299,0
+C.US,D,20110411,000000,37.8984,37.9825,37.4031,37.4883,28213049.134133,0
+C.US,D,20110412,000000,37.2405,37.9835,36.9077,37.6546,54788466.866484,0
+C.US,D,20110413,000000,37.9825,38.0668,37.0732,37.2395,49460127.720937,0
+C.US,D,20110414,000000,36.9919,37.0732,36.3272,36.6591,48813658.814416,0
+C.US,D,20110415,000000,36.9068,37.1564,36.4124,36.5778,48911640.533399,0
+C.US,D,20110418,000000,36.5778,37.4031,35.9963,36.5778,95458434.587264,0
+C.US,D,20110419,000000,36.9068,37.6527,36.7423,37.4883,65536132.341506,0
+C.US,D,20110420,000000,37.7339,38.0668,37.4031,37.8162,38015281.683306,0
+C.US,D,20110421,000000,37.8984,38.0668,37.1564,37.6527,37747901.866525,0
+C.US,D,20110425,000000,37.5685,37.8984,37.3218,37.4031,29000346.522283,0
+C.US,D,20110426,000000,37.4883,37.5685,37.1564,37.3218,44808827.287888,0
+C.US,D,20110427,000000,37.3218,37.4883,37.1564,37.3218,34127781.005086,0
+C.US,D,20110428,000000,37.1564,38.0668,36.9919,37.9825,52930585.758821,0
+C.US,D,20110429,000000,37.8984,37.9816,37.4863,37.9816,32443537.416936,0
+C.US,D,20110502,000000,38.0668,38.0668,37.1564,37.1564,34767106.23063,0
+C.US,D,20110503,000000,36.9919,37.8172,36.9919,37.404,52420219.655653,0
+C.US,D,20110504,000000,37.4883,37.5685,37.1564,37.3218,33252432.360241,0
+C.US,D,20110505,000000,37.1574,37.3218,36.9077,37.0742,32796330.855022,0
+C.US,D,20110506,000000,37.6546,37.8994,37.2405,37.404,61926424.112726,0
+C.US,D,20110509,000000,37.1476,37.3375,36.2852,36.5446,59491537.278728,0
+C.US,D,20110510,000000,36.4182,36.8471,36.2029,36.5778,51254802.626247,0
+C.US,D,20110511,000000,36.4368,36.57,35.3737,35.5157,65277719.667813,0
+C.US,D,20110512,000000,34.9323,35.1271,34.439,35.1036,72912413.531797,0
+C.US,D,20110513,000000,34.9793,35.1702,34.2745,34.3665,52403527.571117,0
+C.US,D,20110516,000000,33.9857,34.7385,33.878,34.0846,51933348.121163,0
+C.US,D,20110517,000000,33.9182,34.4644,33.9182,34.3753,44397040.508932,0
+C.US,D,20110518,000000,34.3332,34.3831,33.928,34.1277,39923490.345234,0
+C.US,D,20110519,000000,34.2089,34.439,34.0679,34.2451,36406284.255178,0
+C.US,D,20110520,000000,34.0258,34.4556,33.8927,33.9426,38086185.245325,0
+C.US,D,20110523,000000,33.3592,33.6303,33.1526,33.2319,41951491.784708,0
+C.US,D,20110524,000000,33.2906,33.6744,32.6162,33.5227,73732364.682625,0
+C.US,D,20110525,000000,33.3122,33.8114,33.276,33.3847,48692580.930241,0
+C.US,D,20110526,000000,33.1438,33.5393,33.1438,33.2906,38720583.547753,0
+C.US,D,20110527,000000,33.3592,33.9857,33.3494,33.9094,33457717.418241,0
+C.US,D,20110531,000000,34.2627,34.4272,33.7391,34.064,41926969.539342,0
+C.US,D,20110601,000000,33.928,33.9358,32.7718,32.8208,50709948.061268,0
+C.US,D,20110602,000000,32.8599,33.3925,32.3637,33.1183,49323484.51901,0
+C.US,D,20110603,000000,32.6974,33.3592,32.6544,32.9843,33286615.379378,0
+C.US,D,20110606,000000,32.7395,32.7806,31.3711,31.51,84447843.242131,0
+C.US,D,20110607,000000,31.8252,31.9506,31.0734,31.1067,60151278.129084,0
+C.US,D,20110608,000000,30.9315,31.4503,30.4284,30.4655,77348034.662037,0
+C.US,D,20110609,000000,30.5194,31.4337,30.4577,31.2604,61718620.940382,0
+C.US,D,20110610,000000,31.1302,31.7195,30.4929,31.3877,68893997.467929,0
+C.US,D,20110613,000000,31.5032,32.6788,31.3475,32.4224,62423596.931209,0
+C.US,D,20110614,000000,32.7043,32.7395,32.0005,32.0983,46109918.070737,0
+C.US,D,20110615,000000,31.7704,32.1434,30.8718,31.4503,60173055.476581,0
+C.US,D,20110616,000000,31.2036,31.7351,30.6339,31.1459,71701777.706679,0
+C.US,D,20110617,000000,31.4591,31.8419,31.3475,31.7009,46621184.157166,0
+C.US,D,20110620,000000,31.4102,32.0484,31.2956,31.5844,36522001.058592,0
+C.US,D,20110621,000000,31.6676,32.5995,31.4503,32.5379,53296809.480591,0
+C.US,D,20110622,000000,32.4557,33.2515,32.2961,32.7043,48384959.296686,0
+C.US,D,20110623,000000,32.2227,32.6612,31.933,32.6221,46262423.86071,0
+C.US,D,20110624,000000,32.6446,32.8687,32.2481,32.7718,76795860.70993,0
+C.US,D,20110627,000000,32.6446,33.276,32.6368,33.1007,35474801.580638,0
+C.US,D,20110628,000000,33.1007,33.3768,32.9089,33.2319,27174035.315505,0
+C.US,D,20110629,000000,33.9426,34.3753,33.6744,34.3499,56536875.889996,0
+C.US,D,20110630,000000,34.4272,34.761,34.1149,34.4693,38917878.061982,0
+C.US,D,20110701,000000,34.3763,35.641,34.2833,35.4903,51677087.847845,0
+C.US,D,20110705,000000,35.4981,35.5941,34.9382,35.2357,41410452.699272,0
+C.US,D,20110706,000000,34.8902,34.946,34.2451,34.7747,34037405.728052,0
+C.US,D,20110707,000000,35.0732,35.5598,35.0214,35.2857,26659514.579057,0
+C.US,D,20110708,000000,34.8276,34.9705,34.6259,34.7904,26852863.877223,0
+C.US,D,20110711,000000,34.1648,34.2666,32.7552,32.9314,57054396.911162,0
+C.US,D,20110712,000000,32.6788,33.1272,32.297,32.3401,52680643.756179,0
+C.US,D,20110713,000000,32.6544,33.2906,32.3715,32.67,39556273.679391,0
+C.US,D,20110714,000000,32.8766,33.0029,32.2794,32.2961,39493206.407485,0
+C.US,D,20110715,000000,33.2251,33.4306,31.5502,31.7704,83960472.170963,0
+C.US,D,20110718,000000,31.6207,31.6608,30.5586,31.2379,60555424.755027,0
+C.US,D,20110719,000000,31.3123,31.6031,30.9727,31.4689,38787572.540132,0
+C.US,D,20110720,000000,31.5943,32.3813,31.4875,31.9672,38035870.971176,0
+C.US,D,20110721,000000,32.3989,33.4248,32.3313,33.3768,64506504.5004,0
+C.US,D,20110722,000000,33.3318,33.5236,32.9765,33.322,29047685.028853,0
+C.US,D,20110725,000000,32.8775,33.1595,32.6171,33.0342,25862003.75999,0
+C.US,D,20110726,000000,32.9099,33.181,32.6171,32.8775,25618036.788097,0
+C.US,D,20110727,000000,32.6083,32.6231,31.4591,31.6744,47928752.572085,0
+C.US,D,20110728,000000,31.6608,32.1806,31.5434,31.6119,27999732.670464,0
+C.US,D,20110729,000000,31.3896,32.1003,31.1644,31.7469,32752470.717353,0
+C.US,D,20110801,000000,32.5712,32.6083,31.3955,31.8595,40838743.696211,0
+C.US,D,20110802,000000,31.6608,31.8781,30.6584,30.6672,49564771.972069,0
+C.US,D,20110803,000000,30.675,31.0147,30.1552,30.8483,38195101.60769,0
+C.US,D,20110804,000000,30.3089,30.6251,28.772,28.82,67899468.97398,0
+C.US,D,20110805,000000,28.9697,29.3927,26.3365,27.6845,125200632.91846,0
+C.US,D,20110808,000000,26.1192,26.8426,21.7297,23.1424,171398888.27916,0
+C.US,D,20110809,000000,24.365,27.2479,23.5867,26.3433,145380410.01755,0
+C.US,D,20110810,000000,25.6728,25.6816,23.4713,23.5867,119659827.23669,0
+C.US,D,20110811,000000,24.1732,25.664,23.665,25.0767,76623678.895464,0
+C.US,D,20110812,000000,25.8216,26.4677,24.4247,24.7135,77158613.21363,0
+C.US,D,20110815,000000,25.3273,25.9302,25.0434,25.8901,54784035.393858,0
+C.US,D,20110816,000000,25.3693,25.4252,24.3043,24.7908,60917458.089356,0
+C.US,D,20110817,000000,25.059,25.525,24.5901,24.7135,40921257.144445,0
+C.US,D,20110818,000000,23.762,24.0096,22.1556,23.1648,95881307.198618,0
+C.US,D,20110819,000000,22.693,23.6465,22.1458,22.1644,67837955.475671,0
+C.US,D,20110822,000000,22.9505,23.0484,21.5193,21.5771,74480231.362637,0
+C.US,D,20110823,000000,21.6348,22.6382,21.0298,22.6186,82358751.224973,0
+C.US,D,20110824,000000,22.7175,23.5613,22.4777,23.5535,66135024.720911,0
+C.US,D,20110825,000000,25.5103,26.1446,23.9861,24.6978,113041437.17105,0
+C.US,D,20110826,000000,24.4247,25.0434,24.0498,24.7057,62873296.398864,0
+C.US,D,20110829,000000,25.3096,25.9048,25.0953,25.9048,42518000.08995,0
+C.US,D,20110830,000000,25.7002,25.9048,25.2107,25.618,37051325.038431,0
+C.US,D,20110831,000000,25.8588,26.1113,25.4692,25.7071,41128329.910398,0
+C.US,D,20110901,000000,25.6101,25.7071,24.8407,24.8407,38915349.732165,0
+C.US,D,20110902,000000,23.528,24.0352,23.3968,23.5134,43598746.163009,0
+C.US,D,20110906,000000,22.3876,23.1189,22.0224,22.9348,53927154.282931,0
+C.US,D,20110907,000000,23.4537,24.1732,23.2647,23.995,42350193.563002,0
+C.US,D,20110908,000000,23.7101,23.8814,23.0484,23.1648,45857353.755916,0
+C.US,D,20110909,000000,22.8937,23.0151,22.0558,22.137,56281205.049528,0
+C.US,D,20110912,000000,21.7239,22.3357,21.5673,22.3201,53654244.830068,0
+C.US,D,20110913,000000,22.4777,22.8937,22.2055,22.3935,43828562.660301,0
+C.US,D,20110914,000000,22.6686,22.9583,22.1037,22.6774,39415830.321132,0
+C.US,D,20110915,000000,23.1189,23.6798,22.8173,23.6739,48970567.473687,0
+C.US,D,20110916,000000,23.9441,24.2407,23.3127,24.0038,59443874.941631,0
+C.US,D,20110919,000000,23.2412,23.2471,22.6186,22.9426,45510257.487686,0
+C.US,D,20110920,000000,23.0151,23.1247,22.273,22.2976,42201800.522867,0
+C.US,D,20110921,000000,22.3445,22.7938,21.1219,21.1307,88334046.555152,0
+C.US,D,20110922,000000,20.327,20.6892,19.1983,19.8356,104932096.63033,0
+C.US,D,20110923,000000,19.4743,20.8194,19.4244,20.6804,68035420.588316,0
+C.US,D,20110926,000000,21.0622,22.2231,21.0074,22.1213,72606411.050874,0
+C.US,D,20110927,000000,23.0905,23.4458,22.1458,22.3445,73997309.130402,0
+C.US,D,20110928,000000,22.3132,22.4699,21.443,21.4605,49900892.735021,0
+C.US,D,20110929,000000,22.2153,22.552,21.4605,22.273,53617588.644672,0
+C.US,D,20110930,000000,21.7718,21.9383,21.2011,21.2011,49813653.60851,0
+C.US,D,20111003,000000,20.8292,21.2628,19.0838,19.1347,83973205.759319,0
+C.US,D,20111004,000000,18.6766,20.3074,17.7153,20.1919,102043799.04696,0
+C.US,D,20111005,000000,19.9746,20.7704,19.2816,20.4581,65403753.078432,0
+C.US,D,20111006,000000,20.4661,21.7093,20.0999,21.5418,84355183.785109,0
+C.US,D,20111007,000000,21.766,21.8747,20.327,20.3916,77990485.822629,0
+C.US,D,20111010,000000,21.0622,21.9412,21.0377,21.9314,55747612.023099,0
+C.US,D,20111011,000000,21.5428,23.4056,21.4517,23.0484,97369271.690656,0
+C.US,D,20111012,000000,23.5065,24.8133,23.3293,24.1732,107509326.90075,0
+C.US,D,20111013,000000,23.6201,23.7101,22.5609,22.8839,76480521.28576,0
+C.US,D,20111014,000000,23.3537,23.5212,22.5442,23.5134,58536360.833766,0
+C.US,D,20111017,000000,23.8638,24.4168,23.0817,23.1247,99362944.029714,0
+C.US,D,20111018,000000,23.5065,25.2764,23.1913,24.7389,94533364.165763,0
+C.US,D,20111019,000000,24.8133,25.9371,24.1732,24.3327,91482888.781633,0
+C.US,D,20111020,000000,24.3229,25.0042,23.762,24.9024,63363879.215061,0
+C.US,D,20111021,000000,25.1844,25.4164,24.5813,25.0855,82728581.009069,0
+C.US,D,20111024,000000,25.2353,26.3698,25.2353,26.1594,71168023.275762,0
+C.US,D,20111025,000000,25.9978,26.0791,25.2117,25.5827,78725521.867282,0
+C.US,D,20111026,000000,26.1544,26.3864,25.059,25.7902,82098996.237996,0
+C.US,D,20111027,000000,27.6306,28.4823,27.0795,28.2924,123681836.08276,0
+C.US,D,20111028,000000,27.7814,28.4745,27.5083,28.2846,62063373.778874,0
+C.US,D,20111031,000000,27.4907,27.4907,26.1113,26.1544,79164854.671911,0
+C.US,D,20111101,000000,23.9773,25.059,23.5134,24.1496,109098628.89499,0
+C.US,D,20111102,000000,25.0434,25.153,24.365,24.6978,59692248.869014,0
+C.US,D,20111103,000000,25.3693,25.7599,24.2583,25.4937,76492370.214065,0
+C.US,D,20111104,000000,25.3008,25.3419,24.8573,25.1295,48153490.957247,0
+C.US,D,20111107,000000,25.1119,25.388,24.6792,25.3008,42025467.139763,0
+C.US,D,20111108,000000,25.7267,26.13,25.3693,26.0203,53536370.518542,0
+C.US,D,20111109,000000,24.9641,25.014,23.7698,23.898,75269840.512556,0
+C.US,D,20111110,000000,24.6489,24.6489,23.3704,23.7101,65388076.412013,0
+C.US,D,20111111,000000,24.1653,24.5402,24.1085,24.2906,48755087.372623,0
+C.US,D,20111114,000000,24.1085,24.133,23.2403,23.5065,50249796.120604,0
+C.US,D,20111115,000000,23.2245,23.6465,22.692,23.2079,75493876.073104,0
+C.US,D,20111116,000000,23.0151,23.0993,22.1967,22.2457,63859886.44796,0
+C.US,D,20111117,000000,22.3788,22.3788,21.3666,21.533,72531375.329616,0
+C.US,D,20111118,000000,21.6574,22.1292,21.392,21.765,57023505.317751,0
+C.US,D,20111121,000000,21.2364,21.253,20.4817,20.7049,75132477.119711,0
+C.US,D,20111122,000000,20.7225,20.9976,20.2321,20.2565,54281133.73755,0
+C.US,D,20111123,000000,19.9443,19.9579,19.2972,19.4725,73061624.831401,0
+C.US,D,20111125,000000,19.4891,20.2976,19.4891,19.5693,34012017.210491,0
+C.US,D,20111128,000000,20.8977,21.1023,20.417,20.7479,77141547.242746,0
+C.US,D,20111129,000000,20.6696,21.3666,20.374,20.9056,70123483.907241,0
+C.US,D,20111130,000000,22.2525,22.7723,21.7523,22.7566,89629952.984939,0
+C.US,D,20111201,000000,22.4297,22.5511,22.0303,22.3513,50505624.279372,0
+C.US,D,20111202,000000,22.9583,23.7698,22.9016,23.3293,75405990.307088,0
+C.US,D,20111205,000000,24.0352,24.9641,23.9539,24.7057,97486636.250029,0
+C.US,D,20111206,000000,24.4903,24.7566,24.1574,24.6401,51460896.749789,0
+C.US,D,20111207,000000,24.1653,24.8495,23.7854,24.7057,64247443.144107,0
+C.US,D,20111208,000000,24.2485,24.3043,22.6989,22.9857,96924432.745536,0
+C.US,D,20111209,000000,23.3449,24.2407,23.1472,23.8276,71644692.616356,0
+C.US,D,20111212,000000,23.0817,23.1091,22.3269,22.5442,59317641.307722,0
+C.US,D,20111213,000000,22.8173,22.9426,21.8149,22.28,68224543.744883,0
+C.US,D,20111214,000000,21.908,22.5188,21.4675,21.5761,82465330.286884,0
+C.US,D,20111215,000000,22.047,22.28,21.4332,21.4596,54141701.711217,0
+C.US,D,20111216,000000,21.7367,22.0136,21.2864,21.5575,59876591.183743,0
+C.US,D,20111219,000000,21.5761,21.5907,20.2085,20.5551,87814329.207073,0
+C.US,D,20111220,000000,21.1297,21.6574,20.9779,21.4929,81452996.221732,0
+C.US,D,20111221,000000,21.6397,21.7014,21.0446,21.6153,53415245.643186,0
+C.US,D,20111222,000000,21.9481,23.1414,21.8903,22.9016,77848678.69859,0
+C.US,D,20111223,000000,23.1091,23.1335,22.4541,22.742,43387555.539482,0
+C.US,D,20111227,000000,22.4375,22.9935,22.2398,22.28,28843389.850284,0
+C.US,D,20111228,000000,22.3513,22.3866,21.5496,21.6397,36567667.292066,0
+C.US,D,20111229,000000,21.6848,22.2055,21.6397,22.1634,33818563.714491,0
+C.US,D,20111230,000000,21.9608,22.1772,21.7699,21.7886,31646650.763331,0
+C.US,D,20120103,000000,22.4835,23.6122,22.4689,23.4605,70223240.054059,0
+C.US,D,20120104,000000,23.2245,23.5065,22.8751,23.3293,50042958.310553,0
+C.US,D,20120105,000000,22.9084,24.1653,22.7508,23.6122,80639102.846994,0
+C.US,D,20120106,000000,23.7385,24.0684,23.1991,23.6465,58231710.881602,0
+C.US,D,20120109,000000,23.7854,24.3327,23.7297,24.086,42258705.820849,0
+C.US,D,20120110,000000,24.6401,24.9641,24.5657,24.8495,57579883.958962,0
+C.US,D,20120111,000000,24.6558,26.0458,24.6313,25.896,87707280.233357,0
+C.US,D,20120112,000000,26.3786,26.5783,25.5544,26.1692,70287373.821452,0
+C.US,D,20120113,000000,25.0208,25.6728,24.7477,25.4594,79281756.47031,0
+C.US,D,20120117,000000,24.1408,24.8212,23.3205,23.3704,140220549.57714,0
+C.US,D,20120118,000000,23.3048,24.0929,22.9084,24.043,93626438.469199,0
+C.US,D,20120119,000000,24.6694,24.8799,24.1007,24.2906,77229675.115497,0
+C.US,D,20120120,000000,24.2231,24.547,23.7463,24.547,67564048.992545,0
+C.US,D,20120123,000000,24.4991,25.1197,24.3561,24.7233,47646780.972227,0
+C.US,D,20120124,000000,24.1732,24.8417,23.9352,24.7664,44962904.217764,0
+C.US,D,20120125,000000,24.3317,24.9729,24.2808,24.8124,47152216.164259,0
+C.US,D,20120126,000000,25.202,25.6346,24.4649,25.1598,60911046.857866,0
+C.US,D,20120127,000000,24.8946,25.6013,24.8633,25.5642,45540752.720705,0
+C.US,D,20120130,000000,25.2195,25.2842,24.9112,25.0356,41964728.995932,0
+C.US,D,20120131,000000,25.4026,25.5915,25.0943,25.4398,48473551.973505,0
+C.US,D,20120201,000000,25.896,26.543,25.7902,26.1692,77447192.182079,0
+C.US,D,20120202,000000,26.2308,26.7908,25.9645,26.5019,49875623.738506,0
+C.US,D,20120203,000000,27.2146,27.8372,27.0394,27.7892,68008332.21588,0
+C.US,D,20120206,000000,27.5092,27.6482,27.289,27.5866,38645738.85586,0
+C.US,D,20120207,000000,27.4348,27.6482,27.1628,27.3976,39090114.018461,0
+C.US,D,20120208,000000,27.5699,28.401,27.5444,28.3579,59653977.617176,0
+C.US,D,20120209,000000,28.7074,28.7818,27.8372,27.8871,65952750.018122,0
+C.US,D,20120210,000000,27.3301,27.5092,27.0482,27.2832,49097262.847022,0
+C.US,D,20120213,000000,27.7295,27.8284,27.2243,27.2411,66346373.684286,0
+C.US,D,20120214,000000,27.0903,27.0903,25.9723,26.5783,66008126.059645,0
+C.US,D,20120215,000000,26.7829,27.0903,26.1202,26.2798,59321894.009553,0
+C.US,D,20120216,000000,26.037,27.1089,25.7433,27.0991,62650225.179062,0
+C.US,D,20120217,000000,27.2411,27.3976,27.0256,27.2743,37368357.166644,0
+C.US,D,20120221,000000,27.3135,27.7824,27.2655,27.6394,54887959.454073,0
+C.US,D,20120222,000000,27.3046,27.4152,26.7447,26.8093,46245073.899648,0
+C.US,D,20120223,000000,26.8436,27.2743,26.5783,27.0991,41850670.16395,0
+C.US,D,20120224,000000,27.2067,27.3213,26.6792,26.7996,32095284.757047,0
+C.US,D,20120227,000000,26.5518,27.3663,26.454,27.2832,43463633.239089,0
+C.US,D,20120228,000000,27.3301,27.845,27.289,27.7373,46068742.559638,0
+C.US,D,20120229,000000,27.7824,28.167,27.5524,27.6061,52267505.470011,0
+C.US,D,20120301,000000,27.7824,28.54,27.7726,28.2758,57760386.277011,0
+C.US,D,20120302,000000,28.3579,28.5655,28.2347,28.2523,38748944.768252,0
+C.US,D,20120305,000000,28.1161,28.167,27.6776,27.9038,40173782.738636,0
+C.US,D,20120306,000000,27.1392,27.2968,26.3189,26.6125,60129017.589665,0
+C.US,D,20120307,000000,26.9014,27.6306,26.775,27.5386,34248170.366312,0
+C.US,D,20120308,000000,27.894,28.1847,27.5171,28.167,43357643.61003,0
+C.US,D,20120309,000000,28.4236,28.9062,28.2444,28.3364,50690311.877123,0
+C.US,D,20120312,000000,28.1093,28.4236,27.7892,28.4098,46487628.071486,0
+C.US,D,20120313,000000,28.9717,30.4224,28.8885,30.1964,110132967.09115,0
+C.US,D,20120314,000000,29.2203,29.9066,28.8974,29.1734,137216652.66832,0
+C.US,D,20120315,000000,29.4122,30.3109,29.0638,30.0476,74305264.809956,0
+C.US,D,20120316,000000,30.2218,30.4861,30.0476,30.398,55565935.947087,0
+C.US,D,20120319,000000,30.4685,31.8116,30.2737,30.7974,87082894.117009,0
+C.US,D,20120320,000000,30.5292,31.8028,30.4224,31.5482,70336016.844053,0
+C.US,D,20120321,000000,31.6559,31.7489,30.9178,31.3162,55886212.509847,0
+C.US,D,20120322,000000,30.9002,31.0695,30.2815,30.5693,62082318.375428,0
+C.US,D,20120323,000000,30.4528,30.9755,30.3725,30.77,41235341.08686,0
+C.US,D,20120326,000000,31.1341,31.2261,30.8052,31.0089,33671847.033641,0
+C.US,D,20120327,000000,30.9825,31.2497,30.4607,30.4685,37583272.351996,0
+C.US,D,20120328,000000,30.4136,30.8503,30.2571,30.7044,43827308.200093,0
+C.US,D,20120329,000000,30.3471,30.4685,29.7676,30.2492,39456388.8176,0
+C.US,D,20120330,000000,30.4098,30.491,30.0368,30.2864,28932254.258711,0
+C.US,D,20120402,000000,30.1572,30.77,29.9565,30.5468,28759356.339517,0
+C.US,D,20120403,000000,30.4078,30.5223,29.8283,30.1337,37169251.448874,0
+C.US,D,20120404,000000,29.7245,29.7333,28.8465,29.0314,55146335.352059,0
+C.US,D,20120405,000000,28.775,29.2301,28.6085,28.8161,25105804.317827,0
+C.US,D,20120409,000000,28.167,28.3932,27.8186,28.1426,34887867.435111,0
+C.US,D,20120410,000000,28.1259,28.4999,27.0903,27.2243,70599665.969724,0
+C.US,D,20120411,000000,27.8284,28.1602,27.5699,27.8284,37024009.882471,0
+C.US,D,20120412,000000,28.0017,28.8885,27.845,28.6918,44544302.696095,0
+C.US,D,20120413,000000,28.682,28.7163,27.4721,27.6776,49741947.110233,0
+C.US,D,20120416,000000,28.312,28.7475,27.9703,28.167,72010177.759354,0
+C.US,D,20120417,000000,28.8465,29.3379,28.5264,29.0638,63122443.637628,0
+C.US,D,20120418,000000,28.9062,29.8175,28.9062,29.0638,50088944.288365,0
+C.US,D,20120419,000000,29.3603,29.4122,28.5488,28.8699,48653871.434568,0
+C.US,D,20120420,000000,28.9639,29.0226,28.0026,28.076,45007212.814742,0
+C.US,D,20120423,000000,27.2067,27.5963,26.8916,27.5444,48127921.625796,0
+C.US,D,20120424,000000,27.6482,28.0917,27.3399,27.6864,36529159.041231,0
+C.US,D,20120425,000000,28.1994,28.2347,27.5171,27.9038,39071183.72357,0
+C.US,D,20120426,000000,27.6864,28.2856,27.6306,28.0702,34780772.491763,0
+C.US,D,20120427,000000,28.1994,28.2444,27.662,27.7559,30653830.296637,0
+C.US,D,20120430,000000,27.6326,27.6796,27.1187,27.3839,31704655.246317,0
+C.US,D,20120501,000000,27.2743,28.0917,27.1314,27.8372,42794312.317205,0
+C.US,D,20120502,000000,27.5807,27.6149,27.057,27.0903,39588650.602724,0
+C.US,D,20120503,000000,27.1628,27.2743,26.6928,26.916,38265678.274541,0
+C.US,D,20120504,000000,26.7996,26.9767,26.1594,26.1848,41578494.182121,0
+C.US,D,20120507,000000,25.804,26.5019,25.7423,26.2465,43795928.307024,0
+C.US,D,20120508,000000,25.7599,26.1946,25.6895,25.9547,33454709.982692,0
+C.US,D,20120509,000000,25.5915,25.6895,25.0278,25.2343,57897430.947067,0
+C.US,D,20120510,000000,25.7736,26.0644,25.2441,25.4026,44446636.635259,0
+C.US,D,20120511,000000,24.3307,24.8397,24.132,24.3209,72036730.840952,0
+C.US,D,20120514,000000,23.9421,24.1732,23.2539,23.3185,62486806.198203,0
+C.US,D,20120515,000000,23.5202,23.7023,22.9142,23.0288,73568699.508843,0
+C.US,D,20120516,000000,23.2852,23.5662,22.3024,22.3083,65543773.516067,0
+C.US,D,20120517,000000,22.3083,22.7057,21.8208,21.8874,64489799.135749,0
+C.US,D,20120518,000000,21.9363,22.0019,21.4078,21.5546,72808789.806518,0
+C.US,D,20120521,000000,21.7131,22.1605,21.3421,21.7523,57767519.742513,0
+C.US,D,20120522,000000,22.0861,22.9553,21.9775,22.3083,61273816.727873,0
+C.US,D,20120523,000000,21.9863,22.5168,21.6133,22.4992,58571615.456128,0
+C.US,D,20120524,000000,22.5903,22.7321,21.8022,22.0919,41581453.604942,0
+C.US,D,20120525,000000,21.8531,22.3171,21.8385,21.9363,30481373.68592,0
+C.US,D,20120529,000000,22.2447,22.4346,22.0998,22.3925,32662281.361946,0
+C.US,D,20120530,000000,21.9863,22.0508,21.5291,21.5468,40497798.164884,0
+C.US,D,20120531,000000,21.7131,22.1938,21.4292,21.9687,44920356.768505,0
+C.US,D,20120601,000000,21.4292,21.6133,20.9251,21.0416,50103834.363284,0
+C.US,D,20120604,000000,21.0993,21.1572,20.3946,20.5707,46800145.981734,0
+C.US,D,20120605,000000,20.51,21.4469,20.5012,21.3421,43499387.39813,0
+C.US,D,20120606,000000,21.7788,22.4992,21.5546,22.4904,81186358.048365,0
+C.US,D,20120607,000000,23.0131,23.162,22.1086,22.3024,53263249.605367,0
+C.US,D,20120608,000000,22.0773,23.0288,21.8473,23.0131,44635154.014216,0
+C.US,D,20120611,000000,23.5594,23.6191,21.905,21.9442,70274064.080362,0
+C.US,D,20120612,000000,22.0919,22.9142,21.8962,22.8898,52058178.148944,0
+C.US,D,20120613,000000,22.6578,23.2852,22.4346,22.9309,56445127.653255,0
+C.US,D,20120614,000000,23.0063,23.3342,22.8467,23.1316,54901608.3489,0
+C.US,D,20120615,000000,23.2852,23.4585,22.4601,23.4585,72417134.662198,0
+C.US,D,20120618,000000,23.1884,23.3019,22.7919,22.8301,39592385.380022,0
+C.US,D,20120619,000000,23.1472,23.7747,23.1071,23.6191,51463986.930678,0
+C.US,D,20120620,000000,23.7846,24.2886,23.5202,23.9176,57534074.708852,0
+C.US,D,20120621,000000,23.9343,24.1966,23.0063,23.065,47999946.253567,0
+C.US,D,20120622,000000,23.3342,23.5202,23.0376,23.1972,36145883.650242,0
+C.US,D,20120625,000000,22.5903,22.649,21.9608,22.1684,75839585.079964,0
+C.US,D,20120626,000000,22.2447,22.4601,22.0186,22.1517,41307761.64677,0
+C.US,D,20120627,000000,22.2291,22.5579,21.9608,22.4601,29964696.462907,0
+C.US,D,20120628,000000,21.9266,22.1605,21.2403,21.8707,82353472.889552,0
+C.US,D,20120629,000000,22.7488,22.8643,22.3837,22.7145,65509742.707491,0
+C.US,D,20120702,000000,22.7654,23.1472,22.3495,22.7566,36167772.346407,0
+C.US,D,20120703,000000,22.7057,23.0131,22.5324,22.9142,18067394.822733,0
+C.US,D,20120705,000000,22.8076,22.8898,22.1262,22.2447,38403978.426353,0
+C.US,D,20120706,000000,21.9108,22.186,21.6299,21.8473,33249431.053976,0
+C.US,D,20120709,000000,21.7209,21.8619,21.3793,21.6388,33658685.416925,0
+C.US,D,20120710,000000,21.9108,22.0508,21.299,21.4469,33642769.708415,0
+C.US,D,20120711,000000,21.5154,21.9266,21.3177,21.439,45673630.498912,0
+C.US,D,20120712,000000,21.2247,21.258,20.8419,20.9505,44543139.153604,0
+C.US,D,20120713,000000,21.1982,22.3495,21.166,22.0861,58411688.124286,0
+C.US,D,20120716,000000,22.7488,22.8164,22.0606,22.2193,71715960.870797,0
+C.US,D,20120717,000000,22.4825,22.7145,22.0508,22.6901,47729476.255898,0
+C.US,D,20120718,000000,22.5324,22.783,22.3024,22.4601,38956998.21971,0
+C.US,D,20120719,000000,22.508,22.6666,21.9187,22.0362,40057451.985233,0
+C.US,D,20120720,000000,21.7611,21.7611,21.4234,21.439,38198458.41245,0
+C.US,D,20120723,000000,20.7988,21.0651,20.7283,21.0024,47078120.266611,0
+C.US,D,20120724,000000,21.0817,21.1258,20.6422,20.9173,43104323.35013,0
+C.US,D,20120725,000000,21.1072,21.629,21.0983,21.3725,44654466.367836,0
+C.US,D,20120726,000000,21.9363,21.9775,21.5468,21.7788,36126785.821578,0
+C.US,D,20120727,000000,22.045,22.8731,21.8385,22.6245,63012416.853239,0
+C.US,D,20120730,000000,22.5815,22.6901,22.3573,22.4904,31684738.136637,0
+C.US,D,20120731,000000,22.3573,22.5991,22.1772,22.4825,29848460.713414,0
+C.US,D,20120801,000000,22.6245,22.6578,21.9608,22.1938,46332826.864503,0
+C.US,D,20120802,000000,21.7269,22.0861,21.5546,21.7053,38528661.351308,0
+C.US,D,20120803,000000,22.2525,22.9475,22.0508,22.7145,48076492.843431,0
+C.US,D,20120806,000000,22.8643,23.8178,22.7233,23.6778,48307166.418993,0
+C.US,D,20120807,000000,23.7277,24.364,23.6856,23.9529,47525308.770755,0
+C.US,D,20120808,000000,23.7365,24.1574,23.576,23.9264,26091357.49631,0
+C.US,D,20120809,000000,23.8804,24.0253,23.7277,23.9264,21138981.505454,0
+C.US,D,20120810,000000,23.7463,24.0342,23.5045,23.9617,30478697.231729,0
+C.US,D,20120813,000000,23.9108,24.1653,23.6632,23.8628,27626748.347994,0
+C.US,D,20120814,000000,23.9695,24.1976,23.7757,23.8531,31355873.424875,0
+C.US,D,20120815,000000,23.76,24.0087,23.672,23.8266,23246218.247551,0
+C.US,D,20120816,000000,23.8443,23.994,23.4693,23.8971,26106429.406666,0
+C.US,D,20120817,000000,23.9695,24.1232,23.8716,24.0674,32969991.870125,0
+C.US,D,20120820,000000,24.0087,24.8564,23.9264,24.8564,38445555.40558,0
+C.US,D,20120821,000000,25.059,25.7991,24.9895,25.4789,77685636.668722,0
+C.US,D,20120822,000000,25.3419,25.6356,25.0855,25.2774,37505093.329385,0
+C.US,D,20120823,000000,25.2529,25.3693,24.4159,24.5324,37641699.755606,0
+C.US,D,20120824,000000,24.3131,24.8212,24.0586,24.7311,35823072.62838,0
+C.US,D,20120827,000000,24.7898,24.9367,24.3875,24.6146,30032431.184889,0
+C.US,D,20120828,000000,24.4815,24.782,24.2974,24.3219,24671938.83489,0
+C.US,D,20120829,000000,24.2661,24.9024,24.2064,24.7958,32124708.386843,0
+C.US,D,20120830,000000,24.6489,24.6978,24.3395,24.5813,26289899.319916,0
+C.US,D,20120831,000000,24.7958,25.0287,24.4903,24.6322,30558879.508793,0
+C.US,D,20120904,000000,24.4815,24.9288,24.4815,24.6225,27959953.614663,0
+C.US,D,20120905,000000,24.6401,24.8045,24.5402,24.6792,21918488.573123,0
+C.US,D,20120906,000000,24.7898,25.8236,24.7752,25.7991,71591186.006578,0
+C.US,D,20120907,000000,26.0302,26.9024,26.0302,26.5891,62863543.685825,0
+C.US,D,20120910,000000,26.639,27.0276,26.3385,26.3884,38701379.478159,0
+C.US,D,20120911,000000,26.4393,28.5949,25.9655,27.0746,45307703.025888,0
+C.US,D,20120912,000000,27.3683,27.8391,27.2087,27.3996,49883494.761232,0
+C.US,D,20120913,000000,27.3321,28.6017,27.059,28.5606,75428238.587938,0
+C.US,D,20120914,000000,29.05,29.2233,28.5861,28.8415,71790380.598972,0
+C.US,D,20120917,000000,28.5763,28.7858,28.0623,28.2375,38150880.863789,0
+C.US,D,20120918,000000,27.9733,28.1857,27.6238,28.1357,44689494.206674,0
+C.US,D,20120919,000000,28.2121,28.6379,28.0868,28.3384,54125537.766688,0
+C.US,D,20120920,000000,27.8215,28.1788,27.5729,28.031,38401551.229729,0
+C.US,D,20120921,000000,28.4695,28.5204,27.7853,27.9136,36614985.367688,0
+C.US,D,20120924,000000,27.5827,28.0046,27.5259,27.7667,33884552.611964,0
+C.US,D,20120925,000000,27.9224,28.1025,27.2361,27.243,44722542.286649,0
+C.US,D,20120926,000000,27.0012,27.1911,26.4314,26.9493,56180054.490507,0
+C.US,D,20120927,000000,27.2263,27.6326,26.9933,27.3321,38688439.537229,0
+C.US,D,20120928,000000,27.1333,27.4554,26.9689,27.1265,34912111.819583,0
+C.US,D,20121001,000000,27.3595,27.8479,27.1109,27.152,40461368.763011,0
+C.US,D,20121002,000000,27.5827,27.6728,27.2508,27.5729,30703150.605165,0
+C.US,D,20121003,000000,27.7227,28.2375,27.3996,28.2375,41243039.468075,0
+C.US,D,20121004,000000,28.5273,29.0892,28.4138,28.9825,47676681.664659,0
+C.US,D,20121005,000000,29.3388,29.6266,28.6849,28.8239,51114462.444275,0
+C.US,D,20121008,000000,28.3785,28.9248,28.3785,28.8337,24866835.777368,0
+C.US,D,20121009,000000,28.8641,29.0814,28.6193,28.6849,35210082.894838,0
+C.US,D,20121010,000000,28.7779,29.1676,28.6752,29.1313,35332459.16576,0
+C.US,D,20121011,000000,29.5747,29.9771,29.3163,29.4475,53214567.763965,0
+C.US,D,20121012,000000,28.8572,29.5552,28.7329,28.8102,51321004.00558,0
+C.US,D,20121015,000000,29.3477,30.4274,29.1842,30.3941,91721041.10572,0
+C.US,D,20121016,000000,30.1836,31.0049,30.0524,30.8806,154513047.87014,0
+C.US,D,20121017,000000,31.2301,31.9036,31.1381,31.8595,83350587.941521,0
+C.US,D,20121018,000000,31.7009,32.0993,31.511,31.8507,52730615.811948,0
+C.US,D,20121019,000000,31.5267,31.5512,30.6838,30.8101,71873587.677891,0
+C.US,D,20121022,000000,30.8483,31.2956,30.7455,31.2692,43060512.246737,0
+C.US,D,20121023,000000,30.6662,30.9236,30.5086,30.5811,44055514.73868,0
+C.US,D,20121024,000000,30.8806,31.2526,30.6926,30.9236,50406670.047263,0
+C.US,D,20121025,000000,31.2692,31.3711,30.5909,31.0137,39563959.802037,0
+C.US,D,20121026,000000,30.7925,30.9315,30.2453,30.3432,48834607.686972,0
+C.US,D,20121031,000000,30.6574,31.0725,30.4567,30.9961,41251588.798275,0
+C.US,D,20121101,000000,31.1547,31.511,30.9727,31.4699,43634335.852919,0
+C.US,D,20121102,000000,31.5952,31.6451,31.1057,31.1802,29581649.898535,0
+C.US,D,20121105,000000,30.9315,31.1714,30.6398,30.9491,31093248.911246,0
+C.US,D,20121106,000000,31.0578,31.926,31.0412,31.9036,47983361.431509,0
+C.US,D,20121107,000000,31.1958,31.3387,29.8547,29.8939,82309308.330758,0
+C.US,D,20121108,000000,30.2355,30.3931,29.8116,29.8547,48621678.389768,0
+C.US,D,20121109,000000,29.5053,30.2854,29.3545,29.794,45454618.908481,0
+C.US,D,20121112,000000,29.9526,30.4645,29.8214,30.2003,29354338.235471,0
+C.US,D,20121113,000000,29.8625,30.491,29.794,29.9849,31327339.562865,0
+C.US,D,20121114,000000,30.0926,30.2355,28.9326,29.0402,60133279.485423,0
+C.US,D,20121115,000000,29.1842,29.6873,29.0324,29.1988,47836162.580287,0
+C.US,D,20121116,000000,29.1509,29.284,28.3374,29.007,63709524.885982,0
+C.US,D,20121119,000000,29.6266,30.2003,29.6061,29.933,41428252.14119,0
+C.US,D,20121120,000000,29.7275,30.1748,29.6061,29.8547,44899328.215253,0
+C.US,D,20121121,000000,29.9252,29.9252,29.5053,29.6618,23670184.936171,0
+C.US,D,20121123,000000,29.8214,29.933,29.703,29.8792,16281047.571837,0
+C.US,D,20121126,000000,29.7098,29.7187,29.3241,29.4955,30750954.93735,0
+C.US,D,20121127,000000,29.4867,29.703,29.0402,29.0579,37698224.016407,0
+C.US,D,20121128,000000,28.8327,29.0882,28.2297,29.0804,58677920.743335,0
+C.US,D,20121129,000000,29.3388,29.5542,29.0402,29.1988,38192795.975205,0
+C.US,D,20121130,000000,28.9815,29.2233,28.3775,28.6664,50244697.577525,0
+C.US,D,20121203,000000,28.9903,29.0158,28.3051,28.3775,46274941.902564,0
+C.US,D,20121204,000000,28.3051,28.6193,28.2532,28.4353,38326832.188165,0
+C.US,D,20121205,000000,29.2487,30.7397,29.1049,30.2355,102085104.29458,0
+C.US,D,20121206,000000,30.3422,30.7083,30.0612,30.7005,53379034.852457,0
+C.US,D,20121207,000000,31.0324,31.3044,30.9394,31.2125,52997315.27816,0
+C.US,D,20121210,000000,30.9727,31.0979,30.7083,30.8405,32204402.36425,0
+C.US,D,20121211,000000,31.0412,31.1459,30.5419,30.6838,35872067.063287,0
+C.US,D,20121212,000000,30.8101,31.3641,30.7749,31.1224,50943337.931369,0
+C.US,D,20121213,000000,31.0891,31.3044,30.8639,30.9236,36717917.505376,0
+C.US,D,20121214,000000,30.9394,31.2447,30.7925,31.1802,29660157.85941,0
+C.US,D,20121217,000000,31.3211,32.5075,31.3123,32.4665,63325071.650839,0
+C.US,D,20121218,000000,32.5164,33.1223,32.162,32.7259,75503681.906609,0
+C.US,D,20121219,000000,32.9118,33.2613,32.6025,32.7161,55231912.420949,0
+C.US,D,20121220,000000,32.6103,33.3171,32.5927,33.3083,45556039.156016,0
+C.US,D,20121221,000000,32.2579,32.8727,31.926,32.7483,57361868.377248,0
+C.US,D,20121224,000000,32.6241,32.7964,32.4733,32.6573,10460882.386904,0
+C.US,D,20121226,000000,32.6818,32.9618,32.4899,32.7964,24476980.599567,0
+C.US,D,20121227,000000,32.9284,33.0704,32.0025,32.5476,36568213.819926,0
+C.US,D,20121228,000000,32.1904,32.5476,32.1532,32.3509,29612746.822974,0
+C.US,D,20121231,000000,32.2902,32.8365,32.0504,32.8042,44809106.170329,0
+C.US,D,20130102,000000,33.924,34.3303,33.7507,34.205,55026775.487322,0
+C.US,D,20130103,000000,34.1394,34.4125,34.0327,34.3214,46227733.132513,0
+C.US,D,20130104,000000,34.6318,35.2769,34.5221,35.1878,55819713.860221,0
+C.US,D,20130107,000000,35.2769,35.2837,34.804,35.2162,43766358.59595,0
+C.US,D,20130108,000000,35.0703,35.2162,34.8521,35.2113,33968915.060994,0
+C.US,D,20130109,000000,35.2427,35.8661,34.671,34.8619,54162733.329113,0
+C.US,D,20130110,000000,35.1115,35.7096,34.8128,35.5157,50817640.609846,0
+C.US,D,20130111,000000,35.5069,35.5157,34.7639,35.1115,51263903.592044,0
+C.US,D,20130114,000000,35.1261,35.2837,34.5887,35.0116,32316514.126885,0
+C.US,D,20130115,000000,34.671,35.4442,34.6406,35.3024,35119013.987119,0
+C.US,D,20130116,000000,35.2769,35.5324,35.0351,35.225,43589527.719261,0
+C.US,D,20130117,000000,34.437,34.5153,33.9142,34.1962,96686591.993407,0
+C.US,D,20130118,000000,34.2226,34.6151,34.0914,34.5466,49214578.372119,0
+C.US,D,20130122,000000,34.2872,34.6798,33.8487,34.6474,50680343.617582,0
+C.US,D,20130123,000000,34.7032,35.0184,34.4458,34.8432,39000477.320198,0
+C.US,D,20130124,000000,34.9137,35.8221,34.8619,35.4893,41527944.95207,0
+C.US,D,20130125,000000,35.7663,35.9416,35.3444,35.5852,32212581.894291,0
+C.US,D,20130128,000000,35.6401,35.6401,35.0184,35.1115,32819028.616729,0
+C.US,D,20130129,000000,34.8883,35.3278,34.7884,34.9597,32568537.021584,0
+C.US,D,20130130,000000,34.8197,34.9773,34.6318,34.7884,26291444.921133,0
+C.US,D,20130131,000000,34.7375,35.0762,34.5221,34.9685,25705631.413105,0
+C.US,D,20130201,000000,35.2427,35.8319,35.0184,35.6841,42204537.248355,0
+C.US,D,20130204,000000,35.1447,35.5852,34.9773,35.0116,30955091.776071,0
+C.US,D,20130205,000000,35.179,35.8319,35.1261,35.5999,29177653.44006,0
+C.US,D,20130206,000000,35.2671,35.7105,35.2505,35.7105,26580567.3528,0
+C.US,D,20130207,000000,35.7585,36.0708,35.1027,35.5588,35398836.251245,0
+C.US,D,20130208,000000,35.6225,35.7409,35.2926,35.4012,21029196.827799,0
+C.US,D,20130211,000000,35.3826,35.9973,35.2427,35.7898,28287332.996503,0
+C.US,D,20130212,000000,35.8671,36.9116,35.6665,36.7883,47108418.340982,0
+C.US,D,20130213,000000,36.8872,37.0604,36.2969,36.4947,32146839.189742,0
+C.US,D,20130214,000000,36.3557,36.8441,36.2881,36.7629,24138112.895653,0
+C.US,D,20130215,000000,36.896,36.9194,36.1882,36.3645,28032118.787724,0
+C.US,D,20130219,000000,36.4859,37.0849,36.4535,36.9116,28572378.432492,0
+C.US,D,20130220,000000,36.896,36.896,35.7673,35.8515,31909042.364152,0
+C.US,D,20130221,000000,35.4893,35.4971,34.7473,35.1261,45345583.025071,0
+C.US,D,20130222,000000,35.4971,35.6401,35.179,35.4893,28642454.541117,0
+C.US,D,20130225,000000,35.7673,35.9739,34.0405,34.1325,42120532.340915,0
+C.US,D,20130226,000000,34.3479,34.4909,33.412,34.2509,55722613.736645,0
+C.US,D,20130227,000000,34.2226,35.1183,34.0229,34.9685,35208136.847039,0
+C.US,D,20130228,000000,34.9049,35.408,34.6318,34.8128,34869879.006924,0
+C.US,D,20130301,000000,34.4713,35.2671,34.0229,34.9314,35993116.344135,0
+C.US,D,20130304,000000,34.8256,35.6165,34.8128,35.6165,32806499.337853,0
+C.US,D,20130305,000000,36.014,36.524,35.7497,36.1648,52097767.196928,0
+C.US,D,20130306,000000,36.4711,37.1191,36.4144,36.9792,43375751.559263,0
+C.US,D,20130307,000000,36.9626,37.4344,36.8695,37.3248,48451319.015866,0
+C.US,D,20130308,000000,38.1382,38.7343,37.6321,38.7197,76820289.994481,0
+C.US,D,20130311,000000,38.8234,39.7475,38.4847,39.4823,62459418.512378,0
+C.US,D,20130312,000000,39.2669,39.3569,38.4847,38.9448,42306400.847462,0
+C.US,D,20130313,000000,38.8871,38.9849,38.43,38.9586,33348693.7934,0
+C.US,D,20130314,000000,39.032,39.5342,39.0261,39.3667,31367444.492288,0
+C.US,D,20130315,000000,39.4157,39.4578,38.9194,39.1974,58920307.381398,0
+C.US,D,20130318,000000,38.1882,38.6209,38.0775,38.3516,46480681.549157,0
+C.US,D,20130319,000000,38.5699,38.9448,37.6586,37.9806,53557017.013067,0
+C.US,D,20130320,000000,38.2694,38.5347,38.1304,38.2293,29545508.57303,0
+C.US,D,20130321,000000,38.0775,38.5308,37.5078,37.5157,39938385.527891,0
+C.US,D,20130322,000000,37.7672,37.775,37.2826,37.5157,31887201.680715,0
+C.US,D,20130325,000000,37.963,38.0061,36.7717,36.9028,39547027.653863,0
+C.US,D,20130326,000000,37.0702,37.3991,36.7981,37.1848,30078328.288075,0
+C.US,D,20130327,000000,36.8519,37.0262,36.6297,36.8783,31711021.52972,0
+C.US,D,20130328,000000,36.8695,37.1191,36.5396,36.6963,30578884.47155,0
+C.US,D,20130401,000000,36.7629,37.0849,36.2137,36.3204,23663525.468664,0
+C.US,D,20130402,000000,36.4623,36.896,36.3997,36.5886,30316125.113666,0
+C.US,D,20130403,000000,36.4711,36.5818,35.0028,35.2505,57825452.717181,0
+C.US,D,20130404,000000,35.2837,35.6489,34.9607,35.4785,46450466.220126,0
+C.US,D,20130405,000000,34.6318,35.7976,34.5075,35.6752,39263552.33623,0
+C.US,D,20130408,000000,35.7164,36.1784,35.2837,36.1334,28326607.407888,0
+C.US,D,20130409,000000,36.2381,36.7295,36.2293,36.4075,32311862.00002,0
+C.US,D,20130410,000000,36.6894,37.5313,36.6464,37.3737,34160692.19771,0
+C.US,D,20130411,000000,37.408,37.7819,37.034,37.2171,34232395.631344,0
+C.US,D,20130412,000000,36.8607,37.1682,36.5466,37.1437,29782586.229249,0
+C.US,D,20130415,000000,38.2381,38.3967,37.1848,37.2171,68443599.261851,0
+C.US,D,20130416,000000,38.056,38.801,38.0149,38.704,48492198.278219,0
+C.US,D,20130417,000000,38.2772,38.3262,37.3835,37.9395,43680436.244038,0
+C.US,D,20130418,000000,37.9474,37.9474,37.2171,37.3991,36025168.415394,0
+C.US,D,20130419,000000,37.6898,37.7398,37.2513,37.3502,28467012.968894,0
+C.US,D,20130422,000000,37.4589,37.5401,36.9264,37.45,23998514.357095,0
+C.US,D,20130423,000000,37.685,38.6698,37.6586,38.5347,34755599.520703,0
+C.US,D,20130424,000000,38.4847,39.3403,38.4847,39.0809,28406337.139454,0
+C.US,D,20130425,000000,39.1426,39.5498,38.9037,39.075,30906646.933666,0
+C.US,D,20130426,000000,38.9849,39.167,38.5612,38.9194,18060008.013475,0
+C.US,D,20130429,000000,39.1426,39.2327,38.7431,38.8313,17152412.181817,0
+C.US,D,20130430,000000,38.8597,39.1514,38.5514,38.704,21807762.028763,0
+C.US,D,20130501,000000,38.5514,38.6375,37.8543,38.0482,26458980.738018,0
+C.US,D,20130502,000000,38.1549,38.7343,37.7487,38.612,24103562.119451,0
+C.US,D,20130503,000000,39.0907,39.4069,38.8871,38.9683,24538866.962677,0
+C.US,D,20130506,000000,38.9272,39.8641,38.9037,39.3922,35137647.011717,0
+C.US,D,20130507,000000,39.6477,40.0726,39.2943,39.913,33140159.193116,0
+C.US,D,20130508,000000,39.8552,41.0338,39.7133,40.8939,41248740.724121,0
+C.US,D,20130509,000000,40.8851,40.933,40.0648,40.3222,32619506.107618,0
+C.US,D,20130510,000000,40.2781,40.5542,40.1792,40.4455,22272612.065925,0
+C.US,D,20130513,000000,40.237,40.6285,40.1558,40.5865,20607384.582648,0
+C.US,D,20130514,000000,40.6942,41.6486,40.6687,41.5556,43394701.263554,0
+C.US,D,20130515,000000,41.4518,42.6823,41.4068,42.5922,49208516.509841,0
+C.US,D,20130516,000000,42.3113,42.6109,41.8963,41.9863,30484855.119463,0
+C.US,D,20130517,000000,42.4268,42.7254,42.1361,42.6823,28473338.390402,0
+C.US,D,20130520,000000,42.6921,43.2236,42.5189,42.8106,29775880.792108,0
+C.US,D,20130521,000000,42.6402,43.2902,42.6402,42.8595,33942659.24969,0
+C.US,D,20130522,000000,43.0073,43.8775,42.1782,42.3113,53083047.622255,0
+C.US,D,20130523,000000,40.8156,42.2409,40.8008,41.9198,50891167.505592,0
+C.US,D,20130524,000000,41.5497,41.9296,41.4821,41.9109,27837554.869698,0
+C.US,D,20130528,000000,42.5678,42.976,42.3759,42.9662,33980331.87475,0
+C.US,D,20130529,000000,42.6647,43.6289,42.56,43.3744,36184879.179187,0
+C.US,D,20130530,000000,43.3656,44.4374,43.3431,44.1957,36530706.685545,0
+C.US,D,20130531,000000,44.1957,44.3357,43.1335,43.1335,41709865.17791,0
+C.US,D,20130603,000000,43.1904,43.3352,41.9863,43.1071,42408991.788319,0
+C.US,D,20130604,000000,43.0494,43.6524,42.3113,42.5021,33615000.985408,0
+C.US,D,20130605,000000,42.4023,42.7097,41.2834,41.5086,46177790.701618,0
+C.US,D,20130606,000000,41.3657,42.1958,41.1748,42.1694,42364916.104148,0
+C.US,D,20130607,000000,42.5364,42.9848,42.187,42.8106,37228645.236324,0
+C.US,D,20130610,000000,43.1424,43.2413,42.4875,43.0856,26933209.601871,0
+C.US,D,20130611,000000,42.0646,42.187,41.3344,41.444,62104670.854113,0
+C.US,D,20130612,000000,41.7523,41.8561,40.7872,41.0172,46476712.837504,0
+C.US,D,20130613,000000,40.8851,41.722,40.4876,41.722,41220387.676002,0
+C.US,D,20130614,000000,41.6642,41.768,40.8077,40.8332,32982849.065716,0
+C.US,D,20130617,000000,41.3265,41.8042,40.6942,40.9526,38726516.695059,0
+C.US,D,20130618,000000,41.0838,41.6888,41.0583,41.4891,23533867.607865,0
+C.US,D,20130619,000000,41.4753,41.7289,40.9927,41.0906,39190196.0389,0
+C.US,D,20130620,000000,40.5688,40.6599,39.449,39.7387,58663800.915156,0
+C.US,D,20130621,000000,40.0119,40.1019,37.7575,38.8871,92559147.19696,0
+C.US,D,20130624,000000,37.9718,38.1882,37.3835,37.6977,61206275.07835,0
+C.US,D,20130625,000000,38.2929,39.2767,38.2606,38.9937,46803075.77968,0
+C.US,D,20130626,000000,39.6565,39.6742,39.033,39.4979,36914774.797318,0
+C.US,D,20130627,000000,39.9374,40.3956,39.6653,40.0559,35318098.252395,0
+C.US,D,20130628,000000,39.9208,40.1479,39.5498,39.7955,33828425.733102,0
+C.US,D,20130701,000000,40.237,40.8156,38.7431,40.0295,32829966.324752,0
+C.US,D,20130702,000000,40.0392,40.7872,39.6301,39.9462,32084718.892277,0
+C.US,D,20130703,000000,39.3834,39.6301,39.1171,39.5498,18405850.843044,0
+C.US,D,20130705,000000,40.0295,40.3046,39.6301,40.2615,26104144.20513,0
+C.US,D,20130708,000000,40.6373,41.2913,40.4876,41.0838,32072192.678044,0
+C.US,D,20130709,000000,41.4821,41.6888,40.9849,41.6554,35592019.037185,0
+C.US,D,20130710,000000,41.4068,41.6799,41.0838,41.1748,28748771.065345,0
+C.US,D,20130711,000000,41.9931,42.0098,41.1073,41.5165,37459879.641409,0
+C.US,D,20130712,000000,41.6055,42.1782,41.4254,42.1537,32128629.085769,0
+C.US,D,20130715,000000,43.1747,43.2736,42.3211,42.9848,69083321.869334,0
+C.US,D,20130716,000000,43.1424,43.4997,42.7351,43.0015,39897916.927594,0
+C.US,D,20130717,000000,43.1335,43.4664,42.9584,42.9662,41968668.082711,0
+C.US,D,20130718,000000,43.2736,43.7229,43.1826,43.715,40034894.175521,0
+C.US,D,20130719,000000,43.6602,43.6788,43.2667,43.4332,26238010.84122,0
+C.US,D,20130722,000000,43.4566,43.9715,43.2736,43.9715,24153301.262414,0
+C.US,D,20130723,000000,44.1115,44.2212,43.6886,43.8707,23485777.242409,0
+C.US,D,20130724,000000,43.9539,44.1115,43.2325,43.3,27303463.328138,0
+C.US,D,20130725,000000,43.1247,43.7229,42.6402,43.6886,27799871.007617,0
+C.US,D,20130726,000000,43.4909,43.5251,42.9927,43.3176,19562812.52461,0
+C.US,D,20130729,000000,43.0582,43.1003,42.56,42.8419,19682502.125867,0
+C.US,D,20130730,000000,42.9927,43.1424,42.7166,42.9584,19408004.166796,0
+C.US,D,20130731,000000,42.9016,43.9362,42.9016,43.2589,33588596.028184,0
+C.US,D,20130801,000000,43.8462,44.1448,43.7621,43.8619,24803157.620116,0
+C.US,D,20130802,000000,43.8462,44.0215,43.5652,43.9793,18602461.942061,0
+C.US,D,20130805,000000,43.9196,44.0704,43.7689,43.8707,12902812.790234,0
+C.US,D,20130806,000000,43.6377,43.7229,42.6481,42.7166,28556426.969823,0
+C.US,D,20130807,000000,42.3289,42.8507,42.1527,42.7351,22442668.04025,0
+C.US,D,20130808,000000,43.2236,43.2491,42.3759,42.9662,22447568.403133,0
+C.US,D,20130809,000000,42.9153,43.1502,42.5189,42.5844,18830578.584478,0
+C.US,D,20130812,000000,42.3211,42.417,42.0264,42.2409,20976069.212106,0
+C.US,D,20130813,000000,42.3514,43.2736,42.1047,42.9584,28693377.657517,0
+C.US,D,20130814,000000,43.1071,43.5183,42.8018,42.8106,20726418.350473,0
+C.US,D,20130815,000000,42.3358,42.4023,41.7592,42.2056,31600074.331122,0
+C.US,D,20130816,000000,42.0636,42.3827,41.6711,41.7758,28305222.334593,0
+C.US,D,20130819,000000,41.5409,41.5967,40.9095,40.933,27648932.271358,0
+C.US,D,20130820,000000,40.8851,41.6966,40.468,41.4254,35323329.596636,0
+C.US,D,20130821,000000,41.3265,41.444,40.6844,40.794,36939868.087679,0
+C.US,D,20130822,000000,41.209,41.7142,40.8939,41.4166,27005619.946308,0
+C.US,D,20130823,000000,41.581,41.7592,41.2325,41.351,18428470.967147,0
+C.US,D,20130826,000000,41.3344,41.7671,41.1582,41.1582,19981853.311661,0
+C.US,D,20130827,000000,40.5297,40.9428,39.9619,40.0285,35956661.403577,0
+C.US,D,20130828,000000,39.8709,40.6031,39.5342,40.0872,35693260.513925,0
+C.US,D,20130829,000000,40.1626,40.5776,40.055,40.2204,20838401.398136,0
+C.US,D,20130830,000000,40.422,40.422,39.6653,40.1009,30014200.649968,0
+C.US,D,20130903,000000,40.9682,41.3588,40.1273,40.9682,34836648.069964,0
+C.US,D,20130904,000000,40.9164,41.4518,40.7627,41.1582,22848846.523973,0
+C.US,D,20130905,000000,41.3657,41.6554,41.1748,41.3745,21405773.932479,0
+C.US,D,20130906,000000,41.6407,41.6407,40.5678,40.84,29660696.21489,0
+C.US,D,20130909,000000,41.0662,41.5879,40.9604,41.5634,26982317.428539,0
+C.US,D,20130910,000000,42.1047,42.7587,41.9384,42.3925,29922300.202664,0
+C.US,D,20130911,000000,42.3514,42.417,41.7054,42.0969,26821431.885236,0
+C.US,D,20130912,000000,42.0362,42.1185,41.4665,41.7054,25720945.430195,0
+C.US,D,20130913,000000,41.7279,42.0001,41.6711,41.8953,15155448.417033,0
+C.US,D,20130916,000000,42.4777,42.6921,42.1047,42.3211,23376482.907505,0
+C.US,D,20130917,000000,42.4434,42.5512,42.2144,42.4875,18638088.407677,0
+C.US,D,20130918,000000,42.3358,43.6974,42.3015,43.3254,38460633.445221,0
+C.US,D,20130919,000000,43.7689,43.8775,43.068,43.1071,30581114.509528,0
+C.US,D,20130920,000000,43.1747,43.2325,42.417,42.4953,33953425.337751,0
+C.US,D,20130923,000000,41.4518,41.6309,40.9017,41.1337,41655636.33412,0
+C.US,D,20130924,000000,41.026,41.0583,40.6031,40.6275,32008060.953747,0
+C.US,D,20130925,000000,40.6942,41.1073,40.3867,40.8753,32458224.203922,0
+C.US,D,20130926,000000,40.8851,41.0662,40.2459,40.6031,28132853.576952,0
+C.US,D,20130927,000000,40.4582,40.8244,40.4034,40.5678,24401292.10952,0
+C.US,D,20130930,000000,40.055,40.5444,39.6878,40.2537,28671695.313928,0
+C.US,D,20131001,000000,40.5356,40.7441,40.1782,40.329,25351234.145598,0
+C.US,D,20131002,000000,40.1782,40.702,39.9619,40.422,28387708.201047,0
+C.US,D,20131003,000000,40.5043,40.6442,39.8552,40.1626,26531328.768064,0
+C.US,D,20131004,000000,40.2047,40.8156,40.1469,40.7793,22205779.370299,0
+C.US,D,20131007,000000,40.3447,40.3867,39.9619,39.9785,23051267.163061,0
+C.US,D,20131008,000000,40.0109,40.2047,39.5175,39.5576,29700278.112043,0
+C.US,D,20131009,000000,39.8132,40.1469,39.4979,39.7877,27237878.963436,0
+C.US,D,20131010,000000,40.4965,40.9682,40.3036,40.8851,28873299.736642,0
+C.US,D,20131011,000000,40.9526,40.9604,40.4122,40.84,27695618.009139,0
+C.US,D,20131014,000000,40.5238,41.4068,40.2869,41.1582,29832614.470126,0
+C.US,D,20131015,000000,41.2325,41.4821,40.3691,40.5444,59070401.297956,0
+C.US,D,20131016,000000,41.0172,42.2409,40.8851,42.187,50096746.867414,0
+C.US,D,20131017,000000,41.8042,42.5021,41.7279,42.417,34108822.106867,0
+C.US,D,20131018,000000,42.6275,42.6275,42.1596,42.4434,29607388.806855,0
+C.US,D,20131021,000000,42.4777,42.792,42.3211,42.3426,22535192.653015,0
+C.US,D,20131022,000000,42.5844,42.6402,41.9697,42.1185,33524137.408718,0
+C.US,D,20131023,000000,41.8796,41.9286,41.4254,41.6486,23532579.436592,0
+C.US,D,20131024,000000,41.7142,41.7435,41.3001,41.6133,24154927.565877,0
+C.US,D,20131025,000000,41.5165,41.7054,41.4518,41.5409,20168265.281426,0
+C.US,D,20131028,000000,41.4989,41.7592,41.4577,41.6133,18731468.055617,0
+C.US,D,20131029,000000,41.7142,41.8699,41.5497,41.6711,19786197.359464,0
+C.US,D,20131030,000000,41.9021,41.9021,41.1503,41.398,27041177.968247,0
+C.US,D,20131031,000000,41.2834,41.2834,40.4768,40.4866,30187378.473149,0
+C.US,D,20131101,000000,40.561,40.6844,40.3447,40.4534,22897484.438837,0
+C.US,D,20131104,000000,40.5356,40.7862,40.3212,40.3613,19897291.660889,0
+C.US,D,20131105,000000,40.2537,40.3525,40.0285,40.1548,22167026.969636,0
+C.US,D,20131106,000000,40.468,40.5238,40.1626,40.3525,21230725.656005,0
+C.US,D,20131107,000000,40.6109,40.7793,40.1273,40.1273,32479356.95501,0
+C.US,D,20131108,000000,40.2291,41.6407,40.2291,41.4518,42329624.70608,0
+C.US,D,20131111,000000,41.1503,41.7445,40.9682,41.6407,20287625.94442,0
+C.US,D,20131112,000000,41.4989,41.5086,40.9604,41.0994,26061546.700049,0
+C.US,D,20131113,000000,40.9017,41.4891,40.6844,41.4891,28347304.979783,0
+C.US,D,20131114,000000,41.5086,41.7367,41.1239,41.6711,26208790.499358,0
+C.US,D,20131115,000000,41.6554,42.1449,41.5331,41.8297,26770283.00686,0
+C.US,D,20131118,000000,42.1596,42.6559,41.9697,42.1527,31743213.552974,0
+C.US,D,20131119,000000,42.1273,42.6921,42.0001,42.4679,24224103.691241,0
+C.US,D,20131120,000000,42.3681,42.5678,42.0098,42.1351,22107694.475029,0
+C.US,D,20131121,000000,42.2144,43.1335,42.1449,42.932,27544250.222971,0
+C.US,D,20131122,000000,43.1071,43.6054,43.0239,43.4997,31390169.835775,0
+C.US,D,20131125,000000,43.5652,44.552,43.5564,44.229,39276821.215423,0
+C.US,D,20131126,000000,44.0714,44.3689,43.9549,43.996,21283711.276609,0
+C.US,D,20131127,000000,43.9637,44.2045,43.904,44.0303,15744392.967846,0
+C.US,D,20131129,000000,44.0812,44.4757,43.8717,43.9196,13195919.256765,0
+C.US,D,20131202,000000,43.9549,44.3278,43.5966,43.67,23916029.512188,0
+C.US,D,20131203,000000,43.5476,43.7875,42.932,43.2667,24815192.470049,0
+C.US,D,20131204,000000,42.4434,43.4145,42.3681,43.1904,38711066.812164,0
+C.US,D,20131205,000000,42.835,42.9927,42.2829,42.3759,28373237.982109,0
+C.US,D,20131206,000000,42.9418,43.1502,42.4953,42.7351,23757603.855026,0
+C.US,D,20131209,000000,43.1071,43.5408,43.0934,43.2491,20060959.899313,0
+C.US,D,20131210,000000,43.1159,43.6612,42.9016,42.9418,24115705.253409,0
+C.US,D,20131211,000000,42.8419,42.8683,41.9384,42.0881,29628452.09272,0
+C.US,D,20131212,000000,42.3289,42.4434,41.722,42.2525,32816029.353559,0
+C.US,D,20131213,000000,42.3113,42.4875,42.0636,42.3015,20178055.791718,0
+C.US,D,20131216,000000,42.6481,42.835,42.1782,42.2447,24479849.10467,0
+C.US,D,20131217,000000,42.3289,42.3681,41.956,42.0724,21621838.358657,0
+C.US,D,20131218,000000,42.1694,43.2158,41.768,43.1247,39658580.63007,0
+C.US,D,20131219,000000,42.932,43.2667,42.7009,43.0582,24277826.869068,0
+C.US,D,20131220,000000,43.1826,43.5251,43.0768,43.3352,42534228.391964,0
+C.US,D,20131223,000000,43.5652,43.6896,43.3431,43.4997,16422136.548053,0
+C.US,D,20131224,000000,43.4566,43.5476,43.2236,43.5183,6388997.5105113,0
+C.US,D,20131226,000000,43.67,43.7327,43.3254,43.4478,10705274.322516,0
+C.US,D,20131227,000000,43.4566,43.4997,43.3176,43.3744,14237653.456123,0
+C.US,D,20131230,000000,43.3656,43.5251,43.0151,43.0934,13863914.210123,0
+C.US,D,20131231,000000,43.1247,43.2589,43.0015,43.2491,12907483.304952,0
+C.US,D,20140102,000000,43.1826,43.4909,43.0015,43.3823,19861805.147267,0
+C.US,D,20140103,000000,43.4821,44.3768,43.4145,44.32,32400195.2038,0
+C.US,D,20140106,000000,44.5031,45.06,44.3445,44.6577,34345620.880647,0
+C.US,D,20140107,000000,45.3068,45.4174,44.6353,44.969,34765573.909527,0
+C.US,D,20140108,000000,45.06,45.6494,44.9857,45.4927,31321003.925883,0
+C.US,D,20140109,000000,45.6494,45.8813,45.4478,45.8138,26273344.122732,0
+C.US,D,20140110,000000,45.6738,45.7238,45.0688,45.4174,27096082.05487,0
+C.US,D,20140113,000000,45.1981,45.3685,44.3513,44.5882,25437656.034189,0
+C.US,D,20140114,000000,44.927,45.1511,44.5119,44.7772,21424618.417388,0
+C.US,D,20140115,000000,45.2509,45.7894,45.1188,45.6415,40611031.586565,0
+C.US,D,20140116,000000,44.4532,44.4532,43.4478,43.6524,75860222.380563,0
+C.US,D,20140117,000000,43.6984,43.9196,43.2667,43.3823,40894556.960022,0
+C.US,D,20140121,000000,43.5731,43.9891,42.792,43.0318,33219581.438914,0
+C.US,D,20140122,000000,43.1678,43.2667,42.7527,43.0768,25122126.602203,0
+C.US,D,20140123,000000,42.8683,42.8683,41.956,42.0969,41987039.591173,0
+C.US,D,20140124,000000,41.5331,41.6407,40.7343,40.9428,71331055.090155,0
+C.US,D,20140127,000000,40.7539,41.2159,40.1371,40.5141,47835261.575479,0
+C.US,D,20140128,000000,40.9095,41.3823,40.9095,41.167,29877757.671331,0
+C.US,D,20140129,000000,40.6031,40.9682,39.587,39.9042,65128129.374124,0
+C.US,D,20140130,000000,40.2291,40.4318,39.6653,40.0931,48124517.829855,0
+C.US,D,20140131,000000,39.4402,40.0109,39.2581,39.3736,40275459.394568,0
+C.US,D,20140203,000000,39.7123,39.7299,38.3438,38.4662,51788472.268731,0
+C.US,D,20140204,000000,39.0173,39.4324,38.7511,38.8293,37721618.473441,0
+C.US,D,20140205,000000,38.8489,39.3256,38.4426,39.0642,39195681.748444,0
+C.US,D,20140206,000000,39.3481,40.0716,39.2395,40.055,40858924.365121,0
+C.US,D,20140207,000000,40.7539,41.0025,40.2781,40.9604,45692482.134652,0
+C.US,D,20140210,000000,41.1503,41.2834,40.5356,40.9428,23649289.184081,0
+C.US,D,20140211,000000,40.8851,41.3901,40.6442,41.2237,27695764.090416,0
+C.US,D,20140212,000000,41.3265,41.6309,41.2159,41.4753,28462684.672555,0
+C.US,D,20140213,000000,40.7343,41.4518,40.7176,41.3901,24878000.268915,0
+C.US,D,20140214,000000,41.1503,41.3588,41.0172,41.1073,22726219.973937,0
+C.US,D,20140218,000000,41.1239,41.4352,40.9682,40.9927,19541533.692244,0
+C.US,D,20140219,000000,40.6844,40.933,40.005,40.005,36502526.278936,0
+C.US,D,20140220,000000,40.2459,40.2938,39.7544,39.9551,30400320.028922,0
+C.US,D,20140221,000000,40.0285,40.2615,39.9286,40.0638,32382588.83434,0
+C.US,D,20140224,000000,40.1195,41.075,40.1009,40.6599,28764786.885501,0
+C.US,D,20140225,000000,40.6275,40.7255,40.0931,40.1782,24704092.039341,0
+C.US,D,20140226,000000,40.2047,40.3525,39.5802,40.1107,34721460.428103,0
+C.US,D,20140227,000000,39.9198,40.422,39.8132,40.422,22405087.354455,0
+C.US,D,20140228,000000,40.0716,40.9164,39.9364,40.3691,38227536.759224,0
+C.US,D,20140303,000000,39.7642,40.055,39.4725,39.5263,34583192.965809,0
+C.US,D,20140304,000000,40.1195,40.6442,39.9619,40.5356,28854953.766865,0
+C.US,D,20140305,000000,40.7098,41.444,40.6442,41.026,28455559.379432,0
+C.US,D,20140306,000000,41.4254,41.6642,41.2423,41.2687,32488612.174464,0
+C.US,D,20140307,000000,41.6554,41.8473,40.9849,41.1914,31059766.673626,0
+C.US,D,20140310,000000,40.8008,41.1836,40.7441,41.1503,18549238.300913,0
+C.US,D,20140311,000000,41.3001,41.3588,40.1782,40.2047,40070779.092629,0
+C.US,D,20140312,000000,39.9452,39.9619,39.6467,39.8298,31153400.686869,0
+C.US,D,20140313,000000,39.9873,40.0931,39.074,39.2924,46890364.962014,0
+C.US,D,20140314,000000,39.3256,39.6976,38.8391,38.9174,31483912.133042,0
+C.US,D,20140317,000000,39.4069,39.681,39.2757,39.6223,22803122.062297,0
+C.US,D,20140318,000000,39.6379,39.9619,39.4324,39.9619,23510835.800159,0
+C.US,D,20140319,000000,40.0285,41.1073,39.8631,40.6275,36509516.727802,0
+C.US,D,20140320,000000,40.9164,41.8865,40.6844,41.6888,40819398.653076,0
+C.US,D,20140321,000000,42.3368,42.3368,41.3901,41.5722,46265837.872124,0
+C.US,D,20140324,000000,41.6711,42.046,41.3265,41.5497,25502227.02387,0
+C.US,D,20140325,000000,41.6799,41.9706,41.5497,41.7523,21064765.065212,0
+C.US,D,20140326,000000,41.9482,41.9863,41.2423,41.6407,44311663.663333,0
+C.US,D,20140327,000000,39.3736,40.0109,39.1063,39.3903,135641689.1134,0
+C.US,D,20140328,000000,39.6145,39.6379,39.0408,39.2219,47939144.773798,0
+C.US,D,20140331,000000,39.4568,39.7642,39.4069,39.5165,30893518.006466,0
+C.US,D,20140401,000000,39.6145,40.055,39.5566,39.681,32299104.916075,0
+C.US,D,20140402,000000,39.9698,40.1469,39.6223,40.0452,26920519.940054,0
+C.US,D,20140403,000000,39.7955,39.8464,39.3256,39.5802,35211916.572423,0
+C.US,D,20140404,000000,39.6223,39.6732,38.8929,39.1063,39761605.728572,0
+C.US,D,20140407,000000,39.1151,39.1592,38.428,38.6443,36318191.115038,0
+C.US,D,20140408,000000,38.6277,38.8929,38.2831,38.6854,32375869.095535,0
+C.US,D,20140409,000000,38.8293,39.1748,38.4505,39.1504,26956922.781694,0
+C.US,D,20140410,000000,39.2131,39.2395,38.2831,38.3761,32727229.302618,0
+C.US,D,20140411,000000,37.9366,38.5347,37.5069,37.918,37412393.010466,0
+C.US,D,20140414,000000,39.3481,39.681,39.0017,39.5733,62599034.417242,0
+C.US,D,20140415,000000,39.8132,40.2291,39.5498,40.1009,43981259.479638,0
+C.US,D,20140416,000000,40.3212,40.3613,39.4969,39.9953,29702341.637793,0
+C.US,D,20140417,000000,40.005,40.2116,39.8386,40.0285,25731995.508434,0
+C.US,D,20140421,000000,39.9953,40.0285,39.6555,39.7123,20533349.977843,0
+C.US,D,20140422,000000,39.7642,40.3036,39.7211,39.8631,22387627.066275,0
+C.US,D,20140423,000000,39.8464,40.2615,39.772,40.1782,16262684.235752,0
+C.US,D,20140424,000000,40.2204,40.329,39.8552,40.1195,17707267.695853,0
+C.US,D,20140425,000000,40.0197,40.1968,39.5802,39.6379,21826514.574406,0
+C.US,D,20140428,000000,39.5498,39.821,39.0574,39.2659,31054690.60459,0
+C.US,D,20140429,000000,39.5165,40.0109,39.3481,39.9785,20410018.560101,0
+C.US,D,20140430,000000,39.9551,40.1195,39.7123,39.772,20574219.024721,0
+C.US,D,20140501,000000,39.6555,39.9698,39.5165,39.6555,13176104.301825,0
+C.US,D,20140502,000000,39.7054,40.0285,39.4324,39.6291,18499991.543798,0
+C.US,D,20140505,000000,39.1886,39.2826,38.8577,39.1748,20292447.648154,0
+C.US,D,20140506,000000,39.031,39.0642,38.4662,38.4925,26235117.81898,0
+C.US,D,20140507,000000,38.6355,38.8851,38.4593,38.7784,21079223.025581,0
+C.US,D,20140508,000000,38.7784,39.4324,38.7784,39.1416,19350750.52115,0
+C.US,D,20140509,000000,39.0574,39.2131,38.7853,39.0173,18289317.823256,0
+C.US,D,20140512,000000,39.2042,39.3569,39.0574,39.2493,16025223.499258,0
+C.US,D,20140513,000000,39.3178,39.4324,39.2131,39.3736,15193339.653238,0
+C.US,D,20140514,000000,39.4402,39.448,39.0095,39.1249,14941805.058197,0
+C.US,D,20140515,000000,38.9018,38.9752,38.3193,38.6277,25505039.343865,0
+C.US,D,20140516,000000,38.5592,38.7599,38.334,38.5592,20700155.388337,0
+C.US,D,20140519,000000,38.2762,38.8489,38.2606,38.8293,16409914.754946,0
+C.US,D,20140520,000000,38.7109,38.983,38.5102,38.6521,14200769.465656,0
+C.US,D,20140521,000000,38.8851,39.0985,38.7696,38.9018,15443151.91936,0
+C.US,D,20140522,000000,38.8293,39.1504,38.8293,39.1416,15309922.728847,0
+C.US,D,20140523,000000,39.2131,39.3569,39.0985,39.2659,11528050.051908,0
+C.US,D,20140527,000000,39.541,40.1469,39.3657,39.4969,29515754.983423,0
+C.US,D,20140528,000000,39.4245,39.7642,39.2826,39.2924,17076046.405843,0
+C.US,D,20140529,000000,39.3178,39.4402,39.1974,39.2581,18731871.566841,0
+C.US,D,20140530,000000,39.1808,39.5263,39.1504,39.4969,13897880.661211,0
+C.US,D,20140602,000000,39.5263,39.821,39.3815,39.6555,14319207.671347,0
+C.US,D,20140603,000000,39.448,40.0716,39.4069,40.0109,19398757.11972,0
+C.US,D,20140604,000000,39.8885,40.0109,39.6976,39.7544,15747483.148735,0
+C.US,D,20140605,000000,39.8631,40.5238,39.7642,40.3789,20532835.117953,0
+C.US,D,20140606,000000,40.4376,40.8498,40.3691,40.6275,23064270.43993,0
+C.US,D,20140609,000000,40.6766,41.1748,40.6442,41.167,17142015.893915,0
+C.US,D,20140610,000000,41.0906,41.0994,40.6766,40.9604,15380446.275234,0
+C.US,D,20140611,000000,40.7098,40.9095,40.3789,40.5297,16794039.051825,0
+C.US,D,20140612,000000,40.3691,40.4446,39.9364,40.0804,18873073.934818,0
+C.US,D,20140613,000000,39.9698,40.4122,39.1249,39.5165,41956409.513897,0
+C.US,D,20140616,000000,39.4147,39.6732,39.0574,39.5566,15405070.675339,0
+C.US,D,20140617,000000,39.4245,39.8973,39.3178,39.681,16798575.743834,0
+C.US,D,20140618,000000,39.6653,39.8552,39.3657,39.7955,17426636.366185,0
+C.US,D,20140619,000000,39.8132,39.8298,39.308,39.4901,18967999.183977,0
+C.US,D,20140620,000000,39.6653,39.7054,39.0809,39.308,22681925.678623,0
+C.US,D,20140623,000000,39.1151,40.005,39.1063,39.9042,22198726.607041,0
+C.US,D,20140624,000000,39.7299,40.2537,39.6145,39.6976,20376575.141281,0
+C.US,D,20140625,000000,39.5802,39.912,39.4901,39.7054,15303521.712832,0
+C.US,D,20140626,000000,39.6145,39.6379,39.0496,39.2131,22735127.867275,0
+C.US,D,20140627,000000,39.2042,39.308,38.9566,39.1416,23080561.056337,0
+C.US,D,20140630,000000,39.1592,39.2757,39.031,39.1063,14806566.483946,0
+C.US,D,20140701,000000,39.3736,39.772,39.2042,39.4069,20115273.531538,0
+C.US,D,20140702,000000,39.4568,40.0638,39.4402,39.8631,20208137.29804,0
+C.US,D,20140703,000000,40.1704,40.4446,39.912,40.055,16431369.293465,0
+C.US,D,20140707,000000,39.8973,39.9452,39.5165,39.8386,14515987.325686,0
+C.US,D,20140708,000000,39.6056,39.6291,39.2317,39.3736,16625203.826646,0
+C.US,D,20140709,000000,39.3903,39.5802,39.1886,39.3403,17096437.513518,0
+C.US,D,20140710,000000,38.7853,39.0642,38.6521,38.9428,22488000.227724,0
+C.US,D,20140711,000000,38.8763,39.031,38.6678,39.0251,18309743.663542,0
+C.US,D,20140714,000000,40.4122,40.5444,40.1469,40.2047,43541936.890483,0
+C.US,D,20140715,000000,40.5356,41.0662,40.5356,40.9242,41458646.241017,0
+C.US,D,20140716,000000,41.0906,41.4068,41.0172,41.3657,28420187.279119,0
+C.US,D,20140717,000000,41.0994,41.4989,40.8156,40.8332,28713848.44589,0
+C.US,D,20140718,000000,41.0906,41.3588,40.9428,41.1503,18613810.312141,0
+C.US,D,20140721,000000,40.8156,41.075,40.7441,40.978,13152360.475579,0
+C.US,D,20140722,000000,41.1836,41.3745,41.0025,41.1836,15808306.081,0
+C.US,D,20140723,000000,41.1914,42.0019,40.9849,41.6642,24207179.715446,0
+C.US,D,20140724,000000,41.6966,41.9041,41.4821,41.5879,15995559.805823,0
+C.US,D,20140725,000000,41.5086,41.6799,41.4665,41.5409,12152147.070343,0
+C.US,D,20140728,000000,41.4753,41.581,41.1337,41.2687,14537583.859293,0
+C.US,D,20140729,000000,41.2913,41.4068,41.0338,41.0338,15860540.864264,0
+C.US,D,20140730,000000,41.2423,41.7367,41.209,41.5165,18459310.461642,0
+C.US,D,20140731,000000,41.1582,41.4577,40.6207,40.6207,28353054.248557,0
+C.US,D,20140801,000000,40.3525,40.7176,39.7798,39.9452,26280040.365947,0
+C.US,D,20140804,000000,40.236,40.2781,39.912,40.1469,17192232.099514,0
+C.US,D,20140805,000000,40.0804,40.2693,39.5733,39.772,19161520.102106,0
+C.US,D,20140806,000000,39.6555,40.3036,39.6555,39.9785,15700569.605884,0
+C.US,D,20140807,000000,40.2781,40.3867,39.772,39.912,14902295.690909,0
+C.US,D,20140808,000000,39.912,40.2781,39.681,40.236,14451399.991246,0
+C.US,D,20140811,000000,40.3212,40.3525,40.055,40.187,10994506.059754,0
+C.US,D,20140812,000000,40.0383,40.4318,39.9042,40.2291,11132275.006918,0
+C.US,D,20140813,000000,40.3789,40.6031,40.3036,40.4866,10358608.125742,0
+C.US,D,20140814,000000,40.5532,40.8156,40.4768,40.8008,11671177.01519,0
+C.US,D,20140815,000000,40.933,41.0906,40.1273,40.4582,19526508.773067,0
+C.US,D,20140818,000000,40.7343,41.1748,40.6677,41.1161,15899761.133636,0
+C.US,D,20140819,000000,41.1337,41.7289,41.1239,41.2756,15742948.499821,0
+C.US,D,20140820,000000,41.2159,41.4577,41.075,41.3588,10885649.968687,0
+C.US,D,20140821,000000,41.4989,42.5374,41.3588,42.4121,29080563.531959,0
+C.US,D,20140822,000000,42.3034,42.9016,42.1293,42.2946,24086403.187754,0
+C.US,D,20140825,000000,42.5854,43.1756,42.5854,42.8781,21081219.129203,0
+C.US,D,20140826,000000,42.7861,43.5115,42.7371,43.2922,22140669.003591,0
+C.US,D,20140827,000000,43.2843,43.4067,42.9172,43.069,16136749.915232,0
+C.US,D,20140828,000000,42.7861,42.8703,42.5854,42.6754,12350917.720566,0
+C.US,D,20140829,000000,42.7939,43.0426,42.7371,42.8947,10815098.84052,0
+C.US,D,20140902,000000,43.0025,43.1688,42.7185,43.1512,13792168.893044,0
+C.US,D,20140903,000000,43.3753,43.6231,43.2168,43.3753,18202793.779925,0
+C.US,D,20140904,000000,43.3911,43.9138,43.3675,43.575,18899142.802949,0
+C.US,D,20140905,000000,43.4498,43.5917,42.9515,43.435,21058176.084475,0
+C.US,D,20140908,000000,43.3108,43.8237,43.1091,43.2256,16328149.079409,0
+C.US,D,20140909,000000,42.8849,43.0025,42.4542,42.5688,17561108.779884,0
+C.US,D,20140910,000000,42.5531,43.1756,42.5031,43.0426,15670650.525599,0
+C.US,D,20140911,000000,42.8615,43.3989,42.7861,43.3753,16959286.602532,0
+C.US,D,20140912,000000,43.3519,43.8991,43.2609,43.5017,22076712.985446,0
+C.US,D,20140915,000000,43.4841,43.6162,43.1169,43.4439,15422190.788235,0
+C.US,D,20140916,000000,43.2843,43.5261,43.1091,43.4841,15920417.843636,0
+C.US,D,20140917,000000,43.4498,44.0567,43.3675,43.5115,24540408.477705,0
+C.US,D,20140918,000000,43.7659,44.7625,43.5839,44.5638,32882723.118738,0
+C.US,D,20140919,000000,44.829,44.9554,44.2319,44.415,26676892.121898,0
+C.US,D,20140922,000000,44.3797,44.6293,43.9823,44.0469,20056267.9321,0
+C.US,D,20140923,000000,43.7973,44.2241,43.7973,43.8815,17563481.834497,0
+C.US,D,20140924,000000,43.9304,44.2809,43.5917,44.2319,18795783.658447,0
+C.US,D,20140925,000000,44.2074,44.2387,43.1512,43.1512,23195615.897035,0
+C.US,D,20140926,000000,43.1688,43.673,43.1512,43.5917,12617301.52863,0
+C.US,D,20140929,000000,42.9769,43.4067,42.6217,43.2256,15665234.281278,0
+C.US,D,20140930,000000,43.2511,43.5917,42.8781,43.0337,26232247.270783,0
+C.US,D,20141001,000000,42.9172,43.0602,42.2623,42.4366,24998348.768246,0
+C.US,D,20141002,000000,42.3034,42.7861,42.0744,42.5619,22148464.431809,0
+C.US,D,20141003,000000,42.9427,43.5418,42.8849,43.4498,21333652.685957,0
+C.US,D,20141006,000000,43.6553,43.7337,43.2922,43.4165,15262942.785415,0
+C.US,D,20141007,000000,43.1756,43.2423,42.5776,42.5776,20275035.372701,0
+C.US,D,20141008,000000,42.5286,43.6828,42.5031,43.6319,28129935.016027,0
+C.US,D,20141009,000000,43.5839,43.5839,42.3613,42.4699,27002084.370752,0
+C.US,D,20141010,000000,42.2946,42.5942,41.6133,41.6133,33435268.9141,0
+C.US,D,20141013,000000,41.6407,42.2467,41.4068,41.444,31323986.844295,0
+C.US,D,20141014,000000,42.4797,42.8781,41.8875,42.7469,49813498.333305,0
+C.US,D,20141015,000000,42.2692,42.2946,39.9551,41.2599,66686579.615295,0
+C.US,D,20141016,000000,40.6766,41.6966,40.4768,41.3187,34073175.210304,0
+C.US,D,20141017,000000,41.9305,42.1195,41.3098,41.581,26463040.36739,0
+C.US,D,20141020,000000,41.5497,42.0372,41.4891,41.9638,16613188.386114,0
+C.US,D,20141021,000000,42.3847,42.7607,42.1459,42.5776,21432778.538028,0
+C.US,D,20141022,000000,42.5776,43.0161,42.0901,42.1067,20066387.380655,0
+C.US,D,20141023,000000,42.5619,43.1003,42.4288,42.694,18265298.179213,0
+C.US,D,20141024,000000,42.7185,43.0788,42.6578,43.0161,15996833.675432,0
+C.US,D,20141027,000000,42.7537,42.8947,42.4973,42.8438,14611981.113425,0
+C.US,D,20141028,000000,42.8849,43.6162,42.8849,43.5486,19913866.267473,0
+C.US,D,20141029,000000,43.5839,43.8061,43.2609,43.7258,19659503.007677,0
+C.US,D,20141030,000000,43.7092,44.3543,43.4762,44.1477,25315292.021836,0
+C.US,D,20141031,000000,44.3543,44.7713,44.0175,44.4649,33279141.738592,0
+C.US,D,20141103,000000,44.3709,44.646,44.04,44.415,14594866.108265,0
+C.US,D,20141104,000000,44.2583,44.2897,43.719,44.181,16394730.474374,0
+C.US,D,20141105,000000,44.5227,44.9456,44.2387,44.8701,22326708.108553,0
+C.US,D,20141106,000000,44.8799,45.1022,44.6969,44.8467,16398671.604248,0
+C.US,D,20141107,000000,44.7459,44.8623,44.4718,44.646,16224329.217028,0
+C.US,D,20141110,000000,44.4972,44.7625,44.4718,44.7625,13526441.939958,0
+C.US,D,20141111,000000,44.7713,44.9289,44.6519,44.6969,11467241.421307,0
+C.US,D,20141112,000000,44.3054,44.5383,44.0841,44.3709,12366139.798391,0
+C.US,D,20141113,000000,44.4414,44.5051,44.0077,44.3895,15249785.254888,0
+C.US,D,20141114,000000,44.2809,44.5227,44.2387,44.3386,13655336.704848,0
+C.US,D,20141117,000000,44.1076,44.555,44.0656,44.4972,12266961.847402,0
+C.US,D,20141118,000000,44.4884,44.9945,44.4472,44.6969,15543046.996624,0
+C.US,D,20141119,000000,44.7067,44.7145,44.3386,44.5736,10431740.704191,0
+C.US,D,20141120,000000,44.2319,44.4972,44.1145,44.4561,11703885.941428,0
+C.US,D,20141121,000000,44.9113,45.1453,44.5305,44.5736,18227939.169205,0
+C.US,D,20141124,000000,44.8066,45.2627,44.6519,45.1854,16528471.460135,0
+C.US,D,20141125,000000,45.1854,45.2852,44.9035,45.1285,15906041.607059,0
+C.US,D,20141126,000000,45.2167,45.2529,44.8545,44.9622,10479586.919819,0
+C.US,D,20141128,000000,44.8545,45.0023,44.7145,44.829,7075092.2407225,0
+C.US,D,20141201,000000,44.6872,44.7801,44.0656,44.3142,16642766.269566,0
+C.US,D,20141202,000000,44.4718,45.2441,44.4472,45.1541,19217319.064252,0
+C.US,D,20141203,000000,45.2441,45.9196,45.1119,45.8579,25548111.868488,0
+C.US,D,20141204,000000,45.6592,46.0439,45.4262,45.8334,16146813.178681,0
+C.US,D,20141205,000000,46.1143,46.9229,46.0704,46.5822,26411928.264721,0
+C.US,D,20141208,000000,46.4981,47.3057,46.3092,46.8222,26246655.175329,0
+C.US,D,20141209,000000,46.0527,46.6313,45.4262,46.3895,31617930.979695,0
+C.US,D,20141210,000000,46.1075,46.4492,45.1453,45.2441,27044369.282328,0
+C.US,D,20141211,000000,45.3959,45.8765,45.2,45.2774,24848752.345273,0
+C.US,D,20141212,000000,44.829,45.1453,44.2172,44.3543,27861971.895681,0
+C.US,D,20141215,000000,44.9201,44.9201,43.6231,43.8501,25223636.745909,0
+C.US,D,20141216,000000,43.3841,43.8913,42.4611,42.5031,41794302.199901,0
+C.US,D,20141217,000000,42.5374,43.5917,42.4542,43.5672,32406413.36283,0
+C.US,D,20141218,000000,44.3709,44.9378,44.1331,44.9378,28259886.060929,0
+C.US,D,20141219,000000,44.8467,45.2529,44.646,44.8623,27671899.721578,0
+C.US,D,20141222,000000,44.8887,45.0796,44.4561,44.8232,14136274.070483,0
+C.US,D,20141223,000000,44.8701,45.5672,44.7987,45.2,14781714.278771,0
+C.US,D,20141224,000000,45.4193,45.5994,45.1217,45.3009,7510891.5128903,0
+C.US,D,20141226,000000,45.3783,45.4957,45.1932,45.2079,7722977.0119405,0
+C.US,D,20141229,000000,44.972,45.7511,44.8799,45.4585,11910566.433179,0
+C.US,D,20141230,000000,45.2529,45.6445,45.063,45.5505,9858231.7346093,0
+C.US,D,20141231,000000,45.6445,45.7423,44.9378,44.9456,12267105.885585,0
+C.US,D,20150102,000000,45.1541,45.4262,44.6783,45.0718,13411168.488116,0
+C.US,D,20150105,000000,44.7801,44.8232,43.4684,43.6485,25209795.80017,0
+C.US,D,20150106,000000,43.7591,43.8335,41.9706,42.1145,38511923.297139,0
+C.US,D,20150107,000000,42.7861,42.8194,42.047,42.5031,33573361.69179,0
+C.US,D,20150108,000000,43.0025,43.2609,42.7773,43.1443,21032337.06451,0
+C.US,D,20150109,000000,43.3372,43.3911,42.1713,42.1802,24294937.788038,0
+C.US,D,20150112,000000,42.2164,42.2849,41.5556,41.8483,27358450.1601,0
+C.US,D,20150113,000000,42.0822,42.5531,41.2081,41.5497,27930739.402084,0
+C.US,D,20150114,000000,40.6668,40.7852,39.68,40.7431,53726307.848388,0
+C.US,D,20150115,000000,39.9188,40.0706,38.9644,39.2297,58743982.170673,0
+C.US,D,20150116,000000,38.7922,39.6135,38.7099,39.5498,38890492.419252,0
+C.US,D,20150120,000000,39.8543,39.8699,39.1641,39.2561,30782570.807868,0
+C.US,D,20150121,000000,39.3462,40.0628,39.1641,39.6555,27536480.333438,0
+C.US,D,20150122,000000,40.0862,41.3256,39.8122,41.1748,35697048.411688,0
+C.US,D,20150123,000000,40.9232,41.3344,40.3779,40.3858,22855498.840649,0
+C.US,D,20150126,000000,40.2683,40.7245,40.2106,40.6099,16632908.337146,0
+C.US,D,20150127,000000,39.9032,40.4112,39.68,40.1263,19742589.544003,0
+C.US,D,20150128,000000,40.1782,40.2938,39.1318,39.1318,30801520.512159,0
+C.US,D,20150129,000000,39.1054,39.6966,38.9067,39.5644,23909919.637182,0
+C.US,D,20150130,000000,39.123,39.6555,38.9644,39.0075,28558281.078357,0
+C.US,D,20150202,000000,39.2111,39.6878,38.9644,39.6457,23083721.723996,0
+C.US,D,20150203,000000,40.2605,40.8929,40.1704,40.6099,30357062.604219,0
+C.US,D,20150204,000000,40.3515,40.7088,40.1263,40.2106,23567888.200967,0
+C.US,D,20150205,000000,40.4955,40.7088,40.0628,40.328,18633893.934047,0
+C.US,D,20150206,000000,41.0407,41.4989,40.7617,40.8234,31148817.00368,0
+C.US,D,20150209,000000,40.5943,41.1337,40.2449,40.8841,19688902.120336,0
+C.US,D,20150210,000000,41.5419,41.5889,40.8234,41.0328,20729069.265979,0
+C.US,D,20150211,000000,40.8234,41.444,40.7998,41.2756,15739887.943807,0
+C.US,D,20150212,000000,41.4891,42.4454,41.351,42.277,34815505.103402,0
+C.US,D,20150213,000000,42.3789,42.7782,42.2164,42.5384,20996808.667444,0
+C.US,D,20150217,000000,42.3299,43.0347,42.2858,42.9436,17535640.581626,0
+C.US,D,20150218,000000,42.6226,42.928,42.4454,42.7185,21263978.045461,0
+C.US,D,20150219,000000,42.604,42.8204,42.4043,42.4709,13567544.921192,0
+C.US,D,20150220,000000,42.4131,43.1277,41.8395,43.0171,23381755.113643,0
+C.US,D,20150223,000000,42.8125,42.8204,42.1625,42.6363,18392532.929575,0
+C.US,D,20150224,000000,42.7283,43.4498,42.695,43.1179,24368801.794426,0
+C.US,D,20150225,000000,42.9114,43.2932,42.8282,43.2755,12838092.654633,0
+C.US,D,20150226,000000,43.2266,43.6083,43.1277,43.5428,19688653.884317,0
+C.US,D,20150227,000000,43.436,43.9236,43.345,43.5496,22373806.551485,0
+C.US,D,20150302,000000,43.5584,44.4659,43.2433,44.4414,23331587.942319,0
+C.US,D,20150303,000000,44.8164,44.8633,44.3895,44.6391,29226681.586032,0
+C.US,D,20150304,000000,44.4326,44.7469,44.2329,44.5902,17691183.432022,0
+C.US,D,20150305,000000,44.6303,44.6391,44.1575,44.4981,16675069.641486,0
+C.US,D,20150306,000000,44.6529,44.8711,43.9754,44.0841,48502825.435833,0
+C.US,D,20150309,000000,43.9148,44.1752,43.8433,43.9921,21115074.231625,0
+C.US,D,20150310,000000,43.2609,43.4498,42.5628,42.5628,34979385.823686,0
+C.US,D,20150311,000000,42.8791,43.8345,42.8046,43.4762,39050598.521889,0
+C.US,D,20150312,000000,44.8232,45.4604,44.4071,44.9298,60412297.791744,0
+C.US,D,20150313,000000,44.7801,45.064,44.2495,44.7292,25030396.753315,0
+C.US,D,20150316,000000,44.647,44.8985,44.3631,44.6069,20499886.128076,0
+C.US,D,20150317,000000,44.2084,44.8555,44.1654,44.7292,16734165.137096,0
+C.US,D,20150318,000000,44.3807,44.8164,44.1752,44.6303,22127461.417241,0
+C.US,D,20150319,000000,44.5061,44.5471,43.3675,43.5213,25457108.339803,0
+C.US,D,20150320,000000,43.5682,44.1752,43.5428,44.0185,27041343.458926,0
+C.US,D,20150323,000000,44.041,44.0753,43.5995,43.5995,15826615.275071,0
+C.US,D,20150324,000000,43.4939,43.5682,43.1522,43.1522,15512224.868437,0
+C.US,D,20150325,000000,43.1854,43.2932,42.6578,42.6852,18557931.669297,0
+C.US,D,20150326,000000,42.5296,42.7547,41.9314,42.5296,26287139.098837,0
+C.US,D,20150327,000000,42.7782,42.7782,42.1381,42.3711,19321282.964816,0
+C.US,D,20150330,000000,42.7479,43.2012,42.6275,42.9026,15995370.819554,0
+C.US,D,20150331,000000,42.5864,43.0033,42.5041,42.8046,16765509.276006,0
+C.US,D,20150401,000000,42.6275,43.1101,42.3789,42.8859,25971784.351456,0
+C.US,D,20150402,000000,43.0514,43.3841,42.8625,43.0886,16811195.940428,0
+C.US,D,20150406,000000,42.5041,43.1698,42.3534,42.8859,15949264.29915,0
+C.US,D,20150407,000000,43.0347,43.1453,42.695,42.8046,13916908.003105,0
+C.US,D,20150408,000000,42.9348,43.3841,42.8957,43.1101,14170521.447107,0
+C.US,D,20150409,000000,42.9779,43.3675,42.9436,43.3118,16359264.391701,0
+C.US,D,20150410,000000,43.2687,43.7669,43.1854,43.5584,15685911.422225,0
+C.US,D,20150413,000000,43.5682,43.9921,43.5428,43.7513,14424969.495336,0
+C.US,D,20150414,000000,43.9754,44.0322,43.5213,43.807,15959979.309841,0
+C.US,D,20150415,000000,43.9676,44.3464,43.8247,44.2084,22899370.215339,0
+C.US,D,20150416,000000,44.8476,45.2461,44.6978,44.8809,46154542.325862,0
+C.US,D,20150417,000000,44.457,44.9466,43.9921,44.0939,28029172.645018,0
+C.US,D,20150420,000000,44.2818,44.5061,44.1086,44.2006,17729668.187266,0
+C.US,D,20150421,000000,44.2329,44.416,43.4077,43.5995,23536091.516558,0
+C.US,D,20150422,000000,43.6319,44.3464,43.4939,44.1155,17901983.824442,0
+C.US,D,20150423,000000,44.041,44.3631,43.8825,44.2182,15706972.664995,0
+C.US,D,20150424,000000,44.1654,44.2182,43.9059,43.95,12217649.711253,0
+C.US,D,20150427,000000,43.9833,44.3553,43.8511,43.8668,18792516.749858,0
+C.US,D,20150428,000000,43.7601,44.1155,43.4077,44.0479,17012959.724537,0
+C.US,D,20150429,000000,43.9402,44.8555,43.7102,44.6617,27132942.549746,0
+C.US,D,20150430,000000,44.6529,44.8388,43.9676,44.2985,23375403.131902,0
+C.US,D,20150501,000000,44.5648,44.7292,44.2906,44.6617,15826252.625744,0
+C.US,D,20150504,000000,44.7371,45.0816,44.647,45.0033,18861127.95951,0
+C.US,D,20150505,000000,44.8555,45.1139,44.2397,44.323,24878149.414836,0
+C.US,D,20150506,000000,44.4893,44.7801,43.4939,43.8825,23366037.585329,0
+C.US,D,20150507,000000,43.7347,44.4414,43.5848,44.3318,17979440.61304,0
+C.US,D,20150508,000000,44.5569,44.9965,44.324,44.922,20843639.893209,0
+C.US,D,20150511,000000,44.8398,45.0385,44.738,44.8819,16710866.705518,0
+C.US,D,20150512,000000,44.6313,44.8907,44.2661,44.689,16037623.041613,0
+C.US,D,20150513,000000,44.6724,45.204,44.4737,45.0748,19012097.342191,0
+C.US,D,20150514,000000,45.2813,45.5143,45.1814,45.4056,17136556.744604,0
+C.US,D,20150515,000000,45.3997,45.4154,44.9308,45.1051,12479387.521736,0
+C.US,D,20150518,000000,45.065,45.6543,45.0483,45.4624,14088867.120238,0
+C.US,D,20150519,000000,45.5642,46.0478,45.5309,46.0125,21894538.394302,0
+C.US,D,20150520,000000,45.9606,45.9861,45.5309,45.6484,16781648.703397,0
+C.US,D,20150521,000000,45.48,45.8206,45.4154,45.6034,14189451.741998,0
+C.US,D,20150522,000000,45.6131,46.0125,45.4722,45.712,15214108.73345,0
+C.US,D,20150526,000000,45.5309,45.6034,44.9132,45.1051,19904387.329136,0
+C.US,D,20150527,000000,45.1874,45.7208,45.0748,45.6317,16473615.38624,0
+C.US,D,20150528,000000,45.5858,45.5858,45.0894,45.3655,16090630.114712,0
+C.US,D,20150529,000000,45.2882,45.3126,44.8006,44.9739,16644253.642582,0
+C.US,D,20150601,000000,45.4722,45.7786,45.2735,45.2813,21833076.994911,0
+C.US,D,20150602,000000,45.2294,45.7551,45.0141,45.5075,21363114.113006,0
+C.US,D,20150603,000000,45.8128,46.5872,45.7463,46.2621,25541712.895566,0
+C.US,D,20150604,000000,46.1095,46.5686,45.8716,46.0125,22267529.867604,0
+C.US,D,20150605,000000,46.5872,47.0512,46.4364,46.7693,31866897.404569,0
+C.US,D,20150608,000000,46.7771,46.9836,46.2788,46.2788,17991417.234771,0
+C.US,D,20150609,000000,46.2112,46.8701,45.9215,46.5686,18269719.436365,0
+C.US,D,20150610,000000,46.8025,47.5748,46.7184,47.4183,25583494.184274,0
+C.US,D,20150611,000000,47.567,47.8186,47.3429,47.5748,23072615.460651,0
+C.US,D,20150612,000000,47.4104,47.6082,47.1265,47.4927,16660603.508738,0
+C.US,D,20150615,000000,47.0825,47.3517,46.6596,47.1079,21282436.385452,0
+C.US,D,20150616,000000,47.0013,47.5113,46.8701,47.4594,16310549.860782,0
+C.US,D,20150617,000000,47.4594,47.5279,46.8877,47.0189,21406777.092027,0
+C.US,D,20150618,000000,47.1167,47.3018,46.5519,47.198,22534126.157528,0
+C.US,D,20150619,000000,46.9925,47.2421,46.7115,46.7615,22655699.492193,0
+C.US,D,20150622,000000,47.2861,47.5748,47.198,47.3595,15646529.748362,0
+C.US,D,20150623,000000,47.6337,47.9322,47.5015,47.7266,19499917.894215,0
+C.US,D,20150624,000000,47.1167,47.3947,46.9836,47.1167,23130808.929905,0
+C.US,D,20150625,000000,47.3947,47.4516,46.7184,46.7262,14641837.879319,0
+C.US,D,20150626,000000,46.9621,47.1079,46.6508,46.8534,14608287.198022,0
+C.US,D,20150629,000000,45.7707,46.2523,45.6131,45.6386,26768269.536932,0
+C.US,D,20150630,000000,46.1711,46.3042,45.577,45.9392,21329385.682462,0
+C.US,D,20150701,000000,46.5774,46.5774,45.9294,46.3042,21171446.281863,0
+C.US,D,20150702,000000,46.0948,46.4452,45.7962,46.0478,14505349.952597,0
+C.US,D,20150706,000000,45.5642,45.947,45.3224,45.804,15279161.893504,0
+C.US,D,20150707,000000,45.712,45.7786,44.1007,45.3224,38493665.180438,0
+C.US,D,20150708,000000,44.7469,44.7469,43.8825,43.9059,31468864.739822,0
+C.US,D,20150709,000000,44.7733,45.0307,44.5755,44.6626,28307473.825065,0
+C.US,D,20150710,000000,45.3655,45.5642,44.6626,45.3733,19935870.398493,0
+C.US,D,20150713,000000,45.8716,46.313,45.7707,46.1878,22611805.64346,0
+C.US,D,20150714,000000,46.0478,46.6694,45.9392,46.4932,21855370.223847,0
+C.US,D,20150715,000000,46.7859,47.2274,46.5265,46.9532,24601582.822277,0
+C.US,D,20150716,000000,48.1495,48.7721,47.9899,48.7232,49403766.90772,0
+C.US,D,20150717,000000,48.6644,48.9718,48.5137,48.8573,25319129.975422,0
+C.US,D,20150720,000000,49.0383,49.3144,48.7545,48.9404,19260060.607517,0
+C.US,D,20150721,000000,48.8964,49.3242,48.8964,49.1461,25904024.09079,0
+C.US,D,20150722,000000,49.1646,50.3374,49.0882,50.1778,36262896.797309,0
+C.US,D,20150723,000000,50.1387,50.6868,49.6688,49.7872,35392526.152948,0
+C.US,D,20150724,000000,49.5454,49.704,48.5077,48.8152,29774894.998866,0
+C.US,D,20150727,000000,48.1495,48.5077,47.7569,48.1994,24505031.269656,0
+C.US,D,20150728,000000,48.6086,48.6487,48.0487,48.5381,15111536.180447,0
+C.US,D,20150729,000000,48.6976,49.1891,48.591,48.9973,17389166.007511,0
+C.US,D,20150730,000000,48.8817,49.1461,48.5137,49.0051,13459043.307072,0
+C.US,D,20150731,000000,48.9326,48.9718,48.5822,48.6566,15053778.911932,0
+C.US,D,20150803,000000,48.7897,48.8328,48.2337,48.6409,12626060.276048,0
+C.US,D,20150804,000000,48.5822,48.9973,48.5137,48.6644,13197721.266381,0
+C.US,D,20150805,000000,49.057,49.3144,48.7721,48.8895,12772875.025448,0
+C.US,D,20150806,000000,48.9562,49.0746,48.1896,48.358,17670550.217614,0
+C.US,D,20150807,000000,48.4236,48.7799,47.8088,48.1984,14338412.762488,0
+C.US,D,20150810,000000,48.4911,48.9718,48.449,48.8895,12990584.142942,0
+C.US,D,20150811,000000,48.2826,48.4833,47.6425,47.9743,22697828.107017,0
+C.US,D,20150812,000000,47.3928,47.6425,46.036,47.3664,33123763.357327,0
+C.US,D,20150813,000000,47.4662,47.941,47.0237,47.7178,19028893.624561,0
+C.US,D,20150814,000000,47.5925,48.0379,47.5925,47.9312,10651050.586462,0
+C.US,D,20150817,000000,47.574,48.1485,47.432,48.0839,13384914.719907,0
+C.US,D,20150818,000000,47.9968,48.2072,47.7727,47.8999,13929068.503369,0
+C.US,D,20150819,000000,47.5925,47.8735,47.0728,47.4408,21234097.783976,0
+C.US,D,20150820,000000,46.6331,46.8681,46.0536,46.0536,34188879.75515,0
+C.US,D,20150821,000000,45.2774,45.8178,44.5961,44.6117,40174682.721896,0
+C.US,D,20150824,000000,40.8919,43.7229,39.1994,41.8982,45376233.533295,0
+C.US,D,20150825,000000,43.8619,43.903,41.5155,41.5155,33412356.62744,0
+C.US,D,20150826,000000,42.79,43.5956,41.8228,43.5153,36911805.159023,0
+C.US,D,20150827,000000,44.2711,44.6283,43.5712,44.4757,31800084.118344,0
+C.US,D,20150828,000000,44.1859,44.5794,43.9627,44.3445,20671924.925906,0
+C.US,D,20150831,000000,44.2212,44.6587,43.8775,44.5119,24785451.139012,0
+C.US,D,20150901,000000,43.6123,43.6123,41.8591,42.3965,34388325.648205,0
+C.US,D,20150902,000000,43.1209,43.3058,42.4376,43.0729,21044985.864431,0
+C.US,D,20150903,000000,43.2461,43.8707,42.9378,43.1042,18873661.324574,0
+C.US,D,20150904,000000,42.555,42.697,41.7171,42.1077,22893713.907379,0
+C.US,D,20150908,000000,42.7802,43.1786,42.463,42.9907,20617615.37987,0
+C.US,D,20150909,000000,43.6123,43.7944,42.2251,42.3465,20342235.825391,0
+C.US,D,20150910,000000,42.0832,42.8653,41.8591,42.5051,20984217.074178,0
+C.US,D,20150911,000000,42.4562,42.5717,42.139,42.5306,14419869.93071,0
+C.US,D,20150914,000000,42.5139,42.5971,42.1811,42.4308,13729257.917891,0
+C.US,D,20150915,000000,42.5971,43.5232,42.4993,43.2785,21457211.908769,0
+C.US,D,20150916,000000,43.4967,43.8707,43.1042,43.7689,20869087.66052,0
+C.US,D,20150917,000000,43.7865,44.1115,42.7635,42.9907,28926000.345521,0
+C.US,D,20150918,000000,42.1997,42.3152,41.7083,41.8591,40135031.35952,0
+C.US,D,20150921,000000,42.2956,42.5306,41.9129,42.2095,17945992.086483,0
+C.US,D,20150922,000000,41.5722,41.9883,41.4979,41.9324,23561856.98511,0
+C.US,D,20150923,000000,41.951,42.1557,41.5722,41.7171,16436595.529969,0
+C.US,D,20150924,000000,41.3344,41.4058,40.5738,40.8919,38732437.583797,0
+C.US,D,20150925,000000,41.7543,42.2173,41.5077,42.0764,26843233.749872,0
+C.US,D,20150928,000000,42.139,42.1997,40.7411,40.8068,26336119.23208,0
+C.US,D,20150929,000000,40.8224,41.1572,40.3408,40.7832,19806494.484778,0
+C.US,D,20150930,000000,41.4567,41.4812,40.699,41.2913,21180871.078186,0
+C.US,D,20151001,000000,41.1327,41.6133,40.9663,41.5243,19573404.949613,0
+C.US,D,20151002,000000,40.3751,41.5155,39.7084,41.5155,32825552.218433,0
+C.US,D,20151005,000000,41.951,42.7313,41.8982,42.5805,17878519.902184,0
+C.US,D,20151006,000000,42.4905,42.8653,42.3054,42.4993,15141242.778872,0
+C.US,D,20151007,000000,42.8468,43.1551,42.3544,42.7156,19952350.001169,0
+C.US,D,20151008,000000,42.5227,43.1473,42.2427,42.9907,20308712.725875,0
+C.US,D,20151009,000000,43.1307,43.2961,42.3867,42.7635,17227382.524041,0
+C.US,D,20151012,000000,42.7499,42.8556,42.3465,42.6784,13438786.022107,0
+C.US,D,20151013,000000,42.325,43.0376,42.3054,42.6245,16025297.050671,0
+C.US,D,20151014,000000,42.5051,42.6295,41.9324,42.2173,26778736.311604,0
+C.US,D,20151015,000000,43.1395,44.2633,42.5472,44.089,37273695.476716,0
+C.US,D,20151016,000000,44.3954,44.413,43.7463,43.856,21109025.649462,0
+C.US,D,20151019,000000,43.579,44.2633,43.5536,43.9951,16359955.979291,0
+C.US,D,20151020,000000,43.9951,44.2769,43.7777,43.9793,13451603.37735,0
+C.US,D,20151021,000000,44.1047,44.2447,43.1042,43.1209,19018558.629502,0
+C.US,D,20151022,000000,43.4302,44.0039,43.4018,43.7062,26817640.92283,0
+C.US,D,20151023,000000,44.1115,44.6685,44.0704,44.6441,23942007.462599,0
+C.US,D,20151026,000000,44.3034,44.6039,43.903,44.2036,17458307.400263,0
+C.US,D,20151027,000000,43.8707,44.0361,43.4791,43.7865,15898419.841899,0
+C.US,D,20151028,000000,43.9951,45.7433,43.8707,45.5505,28119452.918144,0
+C.US,D,20151029,000000,45.4037,45.8687,44.6675,44.7038,27793667.150249,0
+C.US,D,20151030,000000,44.7772,44.8359,44.0949,44.2936,22123396.680132,0
+C.US,D,20151102,000000,44.5266,45.0258,44.4374,44.8437,14403666.145832,0
+C.US,D,20151103,000000,44.6186,45.3097,44.5872,45.1207,16227166.054162,0
+C.US,D,20151104,000000,45.293,45.4037,44.7038,44.8437,20386905.028602,0
+C.US,D,20151105,000000,44.8046,45.3186,44.7772,45.111,16364171.905416,0
+C.US,D,20151106,000000,46.4599,47.0345,46.2279,46.5421,25993565.785144,0
+C.US,D,20151109,000000,46.5862,46.8084,45.8775,46.408,23913845.443845,0
+C.US,D,20151110,000000,46.2603,46.7937,45.8178,46.4844,21195734.592873,0
+C.US,D,20151111,000000,46.7517,46.7683,45.6367,45.7335,19006947.721741,0
+C.US,D,20151112,000000,45.4193,45.4193,44.5266,44.5344,21288761.80696,0
+C.US,D,20151113,000000,44.2936,44.6353,43.8765,44.2936,20201092.707162,0
+C.US,D,20151116,000000,44.1183,44.7253,43.7297,44.7253,17881702.022339,0
+C.US,D,20151117,000000,44.8956,45.1687,44.3435,44.5608,17820002.602404,0
+C.US,D,20151118,000000,44.8604,45.8432,44.786,45.8021,22927655.84133,0
+C.US,D,20151119,000000,45.7189,46.0722,45.6004,45.8687,14402244.15185,0
+C.US,D,20151120,000000,46.1251,46.1251,45.4418,45.6102,17880860.267281,0
+C.US,D,20151123,000000,45.5417,45.6846,45.111,45.2167,17462167.827892,0
+C.US,D,20151124,000000,44.8261,45.4115,44.7429,45.1345,15545989.05314,0
+C.US,D,20151125,000000,45.2255,45.2627,44.786,45.0522,11835106.769749,0
+C.US,D,20151127,000000,45.0336,45.293,44.7507,45.1609,6582208.8997777,0
+C.US,D,20151130,000000,45.2695,45.3704,44.9612,45.061,17529269.190485,0
+C.US,D,20151201,000000,45.3186,45.7433,45.1922,45.7189,14231831.657483,0
+C.US,D,20151202,000000,45.8109,45.8344,45.0091,45.1012,18352232.884599,0
+C.US,D,20151203,000000,45.3352,45.4859,44.4454,44.5794,23706475.407598,0
+C.US,D,20151204,000000,44.7038,46.0948,44.5872,45.8941,25765129.398391,0
+C.US,D,20151207,000000,45.6289,45.7189,44.9083,45.3186,18098608.203576,0
+C.US,D,20151208,000000,44.8525,44.9935,44.3024,44.4757,17748319.599717,0
+C.US,D,20151209,000000,44.1948,44.8261,43.577,43.9941,23892045.622304,0
+C.US,D,20151210,000000,44.0606,44.3513,43.4615,43.8609,19606901.488897,0
+C.US,D,20151211,000000,43.2687,43.4957,42.2144,42.5776,28921433.00709,0
+C.US,D,20151214,000000,42.603,43.0944,42.0724,42.5688,25907429.929825,0
+C.US,D,20151215,000000,43.1914,43.9862,43.1914,43.7543,25979160.94524,0
+C.US,D,20151216,000000,44.185,44.9935,43.5692,44.9025,31263748.237143,0
+C.US,D,20151217,000000,44.9935,45.1531,43.9089,44.0205,20622067.283445,0
+C.US,D,20151218,000000,43.7043,43.8853,42.6217,42.6578,30621421.705335,0
+C.US,D,20151221,000000,43.0798,43.2433,42.5521,43.1453,20321252.220224,0
+C.US,D,20151222,000000,43.3128,43.4282,42.8125,43.3294,15894752.486729,0
+C.US,D,20151223,000000,43.5692,43.8541,43.3841,43.8452,17946043.163854,0
+C.US,D,20151224,000000,43.7209,44.1281,43.6954,43.9089,5607319.6546156,0
+C.US,D,20151228,000000,43.7934,43.7934,43.2863,43.6347,10515934.5979,0
+C.US,D,20151229,000000,43.952,44.3357,43.9344,44.1369,12188300.654417,0
+C.US,D,20151230,000000,44.0205,44.1027,43.5291,43.5692,10517873.494867,0
+C.US,D,20151231,000000,43.3773,43.6426,43.1101,43.1101,13530516.892541,0
+C.US,D,20160104,000000,42.2751,42.6421,41.812,42.5942,28135018.235896,0
+C.US,D,20160105,000000,42.9348,42.9945,41.9921,42.3691,20896357.868393,0
+C.US,D,20160106,000000,41.7347,42.1351,41.4538,41.7503,27002590.036716,0
+C.US,D,20160107,000000,40.8781,41.1366,39.5704,39.6193,45479422.079382,0
+C.US,D,20160108,000000,40.5953,40.6041,38.3448,38.431,36767556.536694,0
+C.US,D,20160111,000000,38.7892,39.1475,38.2615,39.0271,31551717.341794,0
+C.US,D,20160112,000000,39.5674,39.5704,38.5444,39.0544,31579978.450647,0
+C.US,D,20160113,000000,39.4206,39.445,37.4598,37.6458,33497045.971638,0
+C.US,D,20160114,000000,37.8377,38.1676,37.127,37.8044,36143078.481079,0
+C.US,D,20160115,000000,35.413,36.3987,34.8637,35.3777,62947743.708818,0
+C.US,D,20160119,000000,35.6988,35.923,34.7042,34.9382,46854392.19183,0
+C.US,D,20160120,000000,33.7557,34.1746,32.8571,33.7293,59868163.417683,0
+C.US,D,20160121,000000,33.7459,34.4811,33.3485,33.4463,41950290.444964,0
+C.US,D,20160122,000000,34.1962,34.4458,34.0073,34.205,36228131.496152,0
+C.US,D,20160125,000000,33.9985,34.1227,32.8649,32.9451,38304731.010141,0
+C.US,D,20160126,000000,32.9901,33.9827,32.906,33.7361,28216364.05545,0
+C.US,D,20160127,000000,33.6303,34.7307,33.509,33.789,33923697.286829,0
+C.US,D,20160128,000000,34.3655,34.5231,33.4238,33.6881,27824171.577195,0
+C.US,D,20160129,000000,34.0307,35.5236,34.0151,35.5138,43283259.636014,0
+C.US,D,20160201,000000,35.3337,35.7243,35.0312,35.4335,26413059.117694,0
+C.US,D,20160202,000000,34.9176,34.9176,33.5931,33.7135,37683962.193139,0
+C.US,D,20160203,000000,33.9054,33.9563,31.7263,33.6646,52356990.979258,0
+C.US,D,20160204,000000,33.4542,34.6728,33.4072,34.0219,32002104.31085,0
+C.US,D,20160205,000000,34.2147,34.5632,32.9891,33.2476,28289058.390064,0
+C.US,D,20160208,000000,32.6446,32.6788,31.0108,31.5355,42236821.210873,0
+C.US,D,20160209,000000,30.8052,31.7567,30.5938,31.2858,47668279.437284,0
+C.US,D,20160210,000000,32.1121,32.6074,31.1792,31.2027,40001531.458946,0
+C.US,D,20160211,000000,30.028,30.163,28.7936,29.1782,58640636.306287,0
+C.US,D,20160212,000000,30.0524,31.5864,30.0113,31.3123,45699531.833268,0
+C.US,D,20160216,000000,32.1864,32.7131,31.9613,32.437,38124164.334606,0
+C.US,D,20160217,000000,33.1233,33.6069,32.9451,33.1772,34920494.637556,0
+C.US,D,20160218,000000,33.3044,33.3573,32.2119,32.4635,28893382.337002,0
+C.US,D,20160219,000000,32.3803,32.58,31.7469,32.5222,26882504.075066,0
+C.US,D,20160222,000000,33.089,33.3387,32.7806,32.9627,26405339.283983,0
+C.US,D,20160223,000000,32.6289,32.6886,31.7303,31.8811,31440220.550694,0
+C.US,D,20160224,000000,31.2291,31.8439,30.538,31.7734,31053314.580241,0
+C.US,D,20160225,000000,31.8899,32.2345,31.7029,32.2119,23839606.52956,0
+C.US,D,20160226,000000,32.58,33.3827,32.3304,32.9451,28474946.306012,0
+C.US,D,20160229,000000,32.8883,33.1898,32.4058,32.4058,26681134.608255,0
+C.US,D,20160301,000000,32.6544,34.438,32.6162,34.4214,36676536.66325,0
+C.US,D,20160302,000000,34.3968,35.2387,34.2735,35.2133,32328462.145289,0
+C.US,D,20160303,000000,35.1506,35.7575,34.9392,35.7243,26162251.864403,0
+C.US,D,20160304,000000,35.925,36.3585,35.4238,35.7243,33633934.344942,0
+C.US,D,20160307,000000,35.3337,35.8054,35.0997,35.5392,26535364.901846,0
+C.US,D,20160308,000000,35.1574,35.2896,34.1893,34.2421,31469330.565437,0
+C.US,D,20160309,000000,34.5006,34.5544,33.8859,34.3214,22265491.880539,0
+C.US,D,20160310,000000,34.7052,35.1574,33.8731,34.5085,25344499.083583,0
+C.US,D,20160311,000000,35.2563,35.875,34.8315,35.8593,25248610.515225,0
+C.US,D,20160314,000000,35.5843,35.7898,35.2034,35.5921,18375075.706036,0
+C.US,D,20160315,000000,35.2465,35.549,35.0067,35.5236,16522036.733055,0
+C.US,D,20160316,000000,35.1408,35.9083,34.6161,35.2211,27549571.463384,0
+C.US,D,20160317,000000,35.0224,35.8026,34.5163,35.7399,29086755.130758,0
+C.US,D,20160318,000000,36.2255,36.6708,36.0727,36.3155,36928535.040811,0
+C.US,D,20160321,000000,36.2255,36.9176,36.0727,36.3664,19451888.821602,0
+C.US,D,20160322,000000,36.0903,36.3938,35.7898,36.1814,17845844.687011,0
+C.US,D,20160323,000000,36.0982,36.2812,35.2632,35.3425,28759034.552086,0
+C.US,D,20160324,000000,34.8471,34.9823,34.2235,34.9823,27241856.869016,0
+C.US,D,20160328,000000,35.1143,35.1848,34.7649,34.9627,15660680.222963,0
+C.US,D,20160329,000000,34.8471,34.8471,34.3136,34.8002,21763532.090935,0
+C.US,D,20160330,000000,35.0155,35.5236,34.9088,34.9342,17698765.356833,0
+C.US,D,20160331,000000,34.8922,35.315,34.6876,34.8217,18775890.044356,0
+C.US,D,20160401,000000,34.6327,35.5284,34.4468,35.4238,21277575.862918,0
+C.US,D,20160404,000000,35.3337,35.6155,35.0155,35.0821,17233400.459782,0
+C.US,D,20160405,000000,34.572,34.948,34.297,34.6239,21418904.902773,0
+C.US,D,20160406,000000,34.6406,34.9392,34.3567,34.9176,19383717.89888,0
+C.US,D,20160407,000000,34.4468,34.5985,33.32,33.5883,27105350.554441,0
+C.US,D,20160408,000000,34.0797,34.4302,33.6744,33.7557,17593273.221358,0
+C.US,D,20160411,000000,33.9827,34.6239,33.9563,34.297,25259753.554276,0
+C.US,D,20160412,000000,34.4302,34.9979,34.297,34.948,23841539.297243,0
+C.US,D,20160413,000000,35.4893,37.1094,35.4893,36.9087,39717211.321612,0
+C.US,D,20160414,000000,36.8176,37.777,36.7159,37.5176,32203004.887405,0
+C.US,D,20160415,000000,38.7431,38.8313,37.2014,37.4696,46952657.900991,0
+C.US,D,20160418,000000,37.0506,37.7427,36.8755,37.6243,27480055.162735,0
+C.US,D,20160419,000000,37.8847,38.3106,37.7251,38.06,22573732.571818,0
+C.US,D,20160420,000000,38.1529,38.9947,38.1431,38.9859,25935797.279608,0
+C.US,D,20160421,000000,39.0261,39.1622,38.5592,38.8695,25799235.801473,0
+C.US,D,20160422,000000,38.9458,39.4941,38.8881,39.1778,20889437.906298,0
+C.US,D,20160425,000000,38.8959,39.1455,38.4828,38.9458,16159077.876779,0
+C.US,D,20160426,000000,38.9595,39.3344,38.7187,39.2865,18668684.773889,0
+C.US,D,20160427,000000,39.1103,39.9032,39.0261,39.4773,23256895.460989,0
+C.US,D,20160428,000000,39.0672,39.6868,38.8685,39.0192,22022154.181845,0
+C.US,D,20160429,000000,38.8401,39.1279,38.4583,38.6433,28643571.092427,0
+C.US,D,20160502,000000,38.8597,39.1025,38.3242,38.9761,16530162.121084,0
+C.US,D,20160503,000000,38.2156,38.2665,37.5568,38.0502,25372857.239439,0
+C.US,D,20160504,000000,37.4735,37.5891,36.8764,37.2895,29113847.589383,0
+C.US,D,20160505,000000,37.3903,37.6419,36.8725,36.9302,17855188.78109,0
+C.US,D,20160506,000000,36.5818,37.0898,36.5045,37.081,21114907.719399,0
+C.US,D,20160509,000000,36.9978,37.2493,36.4447,36.6464,17064126.990766,0
+C.US,D,20160510,000000,37.0213,37.4911,36.8294,37.4412,16296636.385178,0
+C.US,D,20160511,000000,37.2895,37.8925,37.1241,37.1319,19154579.709062,0
+C.US,D,20160512,000000,37.4412,37.7144,36.5466,36.7383,18623051.229932,0
+C.US,D,20160513,000000,36.7217,37.2141,35.9044,35.9953,23269873.199173,0
+C.US,D,20160516,000000,35.9953,36.3194,35.8554,36.0296,20548222.686457,0
+C.US,D,20160517,000000,35.9631,36.6464,35.7447,36.4859,23877488.571837,0
+C.US,D,20160518,000000,36.5328,38.5239,36.5328,38.2998,45075221.311427,0
+C.US,D,20160519,000000,38.0736,38.4583,37.2621,37.6233,27584734.146479,0
+C.US,D,20160520,000000,37.9238,38.1578,37.3972,37.4911,23485991.767362,0
+C.US,D,20160523,000000,37.4481,37.7231,37.2141,37.6674,17994693.337286,0
+C.US,D,20160524,000000,37.9493,38.567,37.8318,38.29,22717994.474263,0
+C.US,D,20160525,000000,38.567,39.7447,38.567,39.1925,28676562.987295,0
+C.US,D,20160526,000000,39.2786,39.3433,38.4652,38.5005,20301899.004709,0
+C.US,D,20160527,000000,38.6091,38.9683,38.4749,38.8949,16572377.567437,0
+C.US,D,20160531,000000,39.1455,39.1622,38.6668,38.8871,25631780.686832,0
+C.US,D,20160601,000000,38.4416,39.2346,37.9737,39.1925,20612756.900431,0
+C.US,D,20160602,000000,39.1279,39.2953,38.9106,39.217,18538794.000283,0
+C.US,D,20160603,000000,37.6674,38.0736,36.9478,37.8984,44256034.278056,0
+C.US,D,20160606,000000,37.8984,38.6267,37.7496,38.193,20743008.280268,0
+C.US,D,20160607,000000,38.4416,38.4916,38.0002,38.0256,14473753.491479,0
+C.US,D,20160608,000000,37.9737,38.3242,37.821,38.0423,15741025.947612,0
+C.US,D,20160609,000000,37.7231,37.7496,37.2797,37.5822,20433241.397171,0
+C.US,D,20160610,000000,36.9645,37.0732,36.4711,36.6552,27628340.940392,0
+C.US,D,20160613,000000,36.0943,36.7902,36.0257,36.0365,24681533.208081,0
+C.US,D,20160614,000000,35.9386,36.3547,34.6641,35.0341,33073900.607129,0
+C.US,D,20160615,000000,35.32,35.8104,35.042,35.0762,26257761.438675,0
+C.US,D,20160616,000000,34.7433,35.2171,34.3607,35.1702,23834251.578083,0
+C.US,D,20160617,000000,35.4384,35.8515,35.1946,35.4707,30072912.043754,0
+C.US,D,20160620,000000,36.2871,36.7814,35.7193,35.7359,24236737.167951,0
+C.US,D,20160621,000000,36.0444,36.0776,35.4648,35.8368,17614697.113455,0
+C.US,D,20160622,000000,35.7938,36.2627,35.5999,35.6351,21650240.441052,0
+C.US,D,20160623,000000,36.3292,37.1564,36.296,37.1241,30570465.899417,0
+C.US,D,20160624,000000,33.925,34.5584,33.417,33.6499,86017725.620269,0
+C.US,D,20160627,000000,33.046,33.0988,31.9867,32.1317,63994073.849934,0
+C.US,D,20160628,000000,33.2397,33.925,32.7327,33.7654,46219587.313537,0
+C.US,D,20160629,000000,34.3518,35.2259,34.1511,35.1702,40615277.137565,0
+C.US,D,20160630,000000,35.6351,35.7321,34.804,35.3943,41218975.897493,0
+C.US,D,20160701,000000,35.32,35.644,35.043,35.2113,23186980.756852,0
+C.US,D,20160705,000000,34.5506,34.6514,33.7488,34.0494,30619125.266777,0
+C.US,D,20160706,000000,33.5246,34.3,33.4248,34.2833,33182157.049872,0
+C.US,D,20160707,000000,34.5114,35.1183,34.3088,34.4761,29419165.633548,0
+C.US,D,20160708,000000,34.9039,35.2945,34.7561,35.0518,35282827.285274,0
+C.US,D,20160711,000000,35.3943,35.6968,35.3122,35.3122,23625484.064992,0
+C.US,D,20160712,000000,35.7536,36.3038,35.7056,36.2714,28495249.56061,0
+C.US,D,20160713,000000,36.1784,36.4711,35.921,36.1784,24506778.115712,0
+C.US,D,20160714,000000,37.0556,37.3815,36.8392,37.1153,44381027.753419,0
+C.US,D,20160715,000000,37.5734,37.5969,36.6101,37.0125,34943152.558914,0
+C.US,D,20160718,000000,36.9733,37.4911,36.94,37.2141,22373096.57604,0
+C.US,D,20160719,000000,36.8979,37.315,36.7932,37.0291,18319274.700796,0
+C.US,D,20160720,000000,37.1818,37.3228,36.9068,37.1319,19813211.158941,0
+C.US,D,20160721,000000,37.1564,37.3228,36.8294,36.8461,18015589.089377,0
+C.US,D,20160722,000000,36.8226,37.038,36.5974,36.9909,15284453.509041,0
+C.US,D,20160725,000000,36.9978,37.038,36.667,36.7726,17229290.774587,0
+C.US,D,20160726,000000,36.6796,36.94,36.6552,36.8637,19313702.061552,0
+C.US,D,20160727,000000,36.9068,37.3316,36.8461,36.9821,21334456.643761,0
+C.US,D,20160728,000000,36.8725,37.0125,36.6033,36.94,15830144.721343,0
+C.US,D,20160729,000000,36.7639,37.0037,36.6708,36.7129,16435343.112855,0
+C.US,D,20160801,000000,36.806,36.8862,36.2353,36.3879,17654242.234902,0
+C.US,D,20160802,000000,36.2274,36.5632,35.6155,36.0267,23962015.489998,0
+C.US,D,20160803,000000,35.9758,36.8226,35.9161,36.7805,17550511.247145,0
+C.US,D,20160804,000000,36.6552,36.9068,36.5876,36.7374,14012131.544104,0
+C.US,D,20160805,000000,37.3991,38.3212,37.2984,38.3144,34087377.783823,0
+C.US,D,20160808,000000,38.4064,38.6824,38.1127,38.5161,20097118.591125,0
+C.US,D,20160809,000000,38.5073,38.6414,38.2713,38.4622,14561358.331961,0
+C.US,D,20160810,000000,38.381,38.4622,38.0374,38.0863,19768352.96946,0
+C.US,D,20160811,000000,38.1373,38.4711,37.9522,38.3212,17684010.126171,0
+C.US,D,20160812,000000,38.055,38.2107,37.8964,38.196,14883800.575211,0
+C.US,D,20160815,000000,38.3986,38.9674,38.3986,38.8763,14619983.915766,0
+C.US,D,20160816,000000,38.7589,39.2072,38.662,39.0662,18126173.638648,0
+C.US,D,20160817,000000,38.9761,39.217,38.8675,39.076,21359474.339616,0
+C.US,D,20160818,000000,39.0261,39.1367,38.7246,38.9674,16933448.604115,0
+C.US,D,20160819,000000,38.8284,39.0418,38.565,38.9929,14566164.712483,0
+C.US,D,20160822,000000,38.9018,39.1778,38.7589,39.1015,13134673.403875,0
+C.US,D,20160823,000000,39.3032,39.4362,39.0418,39.0418,15922270.930621,0
+C.US,D,20160824,000000,39.076,39.4823,39.0026,39.1015,19155617.601222,0
+C.US,D,20160825,000000,38.9761,39.2346,38.9428,39.1533,19711712.252256,0
+C.US,D,20160826,000000,39.2435,39.585,39.1367,39.4783,27847330.05678,0
+C.US,D,20160829,000000,39.5478,39.9649,39.4783,39.6027,19914964.430929,0
+C.US,D,20160830,000000,39.5704,40.1656,39.5704,40.1411,20880133.652568,0
+C.US,D,20160831,000000,40.191,40.3751,39.5939,40.0059,24846545.802886,0
+C.US,D,20160901,000000,40.0745,40.2497,39.1836,39.6878,23147460.152544,0
+C.US,D,20160902,000000,39.8044,39.9805,39.3941,39.8132,19442786.834258,0
+C.US,D,20160906,000000,39.8132,39.9306,39.0917,39.6281,21057570.306866,0
+C.US,D,20160907,000000,39.3853,39.9208,39.2698,39.7877,16241478.954799,0
+C.US,D,20160908,000000,39.772,40.282,39.6555,40.048,18901793.718455,0
+C.US,D,20160909,000000,40.1411,40.3663,39.5302,39.5302,24401727.288713,0
+C.US,D,20160912,000000,39.0819,40.1147,38.8205,40.048,26338184.800926,0
+C.US,D,20160913,000000,39.3032,39.6281,39.0584,39.3208,23727951.398612,0
+C.US,D,20160914,000000,39.2953,39.7544,39.1181,39.1778,23601738.195652,0
+C.US,D,20160915,000000,39.1778,39.6555,39.0418,39.4529,16948197.705493,0
+C.US,D,20160916,000000,39.0506,39.2072,38.7501,38.8929,29616763.547355,0
+C.US,D,20160919,000000,39.0662,39.5811,38.9761,39.0418,15225852.442374,0
+C.US,D,20160920,000000,39.4196,39.5478,38.9252,39.0026,16406713.22539,0
+C.US,D,20160921,000000,39.3853,39.6193,38.7892,39.3032,19808765.38465,0
+C.US,D,20160922,000000,39.3775,39.6359,39.1778,39.4783,19388504.870002,0
+C.US,D,20160923,000000,39.4039,39.772,39.2483,39.5126,17651762.939359,0
+C.US,D,20160926,000000,38.9761,39.076,38.4064,38.4554,27021639.852652,0
+C.US,D,20160927,000000,38.1461,38.9507,37.8445,38.8577,19290695.79253,0
+C.US,D,20160928,000000,39.032,39.312,38.6316,39.2786,18931042.663645,0
+C.US,D,20160929,000000,39.217,39.7211,38.055,38.381,33480723.687263,0
+C.US,D,20160930,000000,38.8205,39.8044,38.5973,39.5772,30497492.682363,0
+C.US,D,20161003,000000,39.4039,39.6027,39.2004,39.4108,16491278.962353,0
+C.US,D,20161004,000000,39.4686,40.5835,39.4529,40.0138,30478025.053539,0
+C.US,D,20161005,000000,40.2321,40.9634,40.2321,40.7715,21676410.442375,0
+C.US,D,20161006,000000,40.9183,41.1376,40.5336,41.1199,18747622.806219,0
+C.US,D,20161007,000000,41.0612,41.3989,40.794,41.2962,19786563.073434,0
+C.US,D,20161010,000000,41.4479,41.8659,41.3705,41.5243,16731264.964024,0
+C.US,D,20161011,000000,41.2962,41.6065,40.8018,41.0544,19132076.041362,0
+C.US,D,20161012,000000,41.0368,41.2423,40.7793,40.8086,17182214.805699,0
+C.US,D,20161013,000000,40.1567,40.794,39.8386,40.6187,26594533.948869,0
+C.US,D,20161014,000000,41.5644,41.861,40.5502,40.7343,33756085.875435,0
+C.US,D,20161017,000000,40.7176,41.1796,40.5668,40.7255,19872753.070764,0
+C.US,D,20161018,000000,41.211,41.306,40.9036,41.0544,21666653.643146,0
+C.US,D,20161019,000000,41.1542,41.6574,41.0867,41.4646,17495118.860864,0
+C.US,D,20161020,000000,41.4479,41.816,41.2375,41.5497,16136411.783042,0
+C.US,D,20161021,000000,41.1199,41.5928,41.0446,41.5409,15184353.100749,0
+C.US,D,20161024,000000,41.7475,41.8003,41.4979,41.5497,12832134.990189,0
+C.US,D,20161025,000000,41.4733,41.7357,41.3148,41.5556,11682576.462639,0
+C.US,D,20161026,000000,41.2884,41.953,41.2375,41.906,16657276.328853,0
+C.US,D,20161027,000000,42.1664,42.4023,41.816,41.8424,22865545.75934,0
+C.US,D,20161028,000000,41.8855,41.9971,41.0201,41.5321,21213952.869225,0
+C.US,D,20161031,000000,41.6818,41.7807,41.1796,41.1876,18106562.993188,0
+C.US,D,20161101,000000,41.3941,41.6241,40.56,41.0113,24685232.231221,0
+C.US,D,20161102,000000,40.7539,40.8312,40.3574,40.6766,18882251.516671,0
+C.US,D,20161103,000000,40.8018,41.1884,40.3741,40.5189,19296409.307145,0
+C.US,D,20161104,000000,40.4494,41.0289,40.1029,40.5003,16829773.801466,0
+C.US,D,20161107,000000,41.4156,41.9031,41.3735,41.8865,23019361.17308,0
+C.US,D,20161108,000000,41.5516,42.0607,41.2257,41.9638,20859868.195224,0
+C.US,D,20161109,000000,42.0989,43.6642,41.5918,43.3753,70295811.802985,0
+C.US,D,20161110,000000,43.7621,45.5672,43.5027,45.0748,61920450.103525,0
+C.US,D,20161111,000000,44.3572,44.696,43.3841,44.4189,49771710.915312,0
+C.US,D,20161114,000000,44.5951,46.1477,44.5608,45.9714,51269716.196756,0
+C.US,D,20161115,000000,45.3949,46.6371,45.1589,46.6234,39761815.14579,0
+C.US,D,20161116,000000,45.575,46.2426,45.575,45.9322,28771887.661486,0
+C.US,D,20161117,000000,45.9078,47.0648,45.7042,46.6234,29131116.848201,0
+C.US,D,20161118,000000,46.5608,46.9484,46.2269,46.6293,29715854.666815,0
+C.US,D,20161121,000000,47.0502,47.0736,46.3561,46.6978,24270524.848245,0
+C.US,D,20161122,000000,46.7966,47.2078,46.6058,47.1696,26133800.747733,0
+C.US,D,20161123,000000,47.335,47.7805,46.9239,47.664,23681597.663737,0
+C.US,D,20161125,000000,47.5876,47.7541,47.2421,47.7383,13663964.694198,0
+C.US,D,20161128,000000,46.967,47.3761,46.6058,46.6371,28099691.083668,0
+C.US,D,20161129,000000,46.6625,47.0326,46.5117,46.6812,18702065.878317,0
+C.US,D,20161130,000000,47.2783,47.6884,47.1353,47.4104,29003883.119385,0
+C.US,D,20161201,000000,47.7325,48.4031,47.5347,48.1495,32813700.225484,0
+C.US,D,20161202,000000,48.0927,48.126,47.0237,47.0991,29851933.974577,0
+C.US,D,20161205,000000,47.5964,48.3697,47.569,48.1573,29017574.919204,0
+C.US,D,20161206,000000,48.7467,48.8338,47.9224,48.6976,25549436.815467,0
+C.US,D,20161207,000000,48.6713,49.7402,48.6713,49.6541,36288437.525432,0
+C.US,D,20161208,000000,49.94,51.1195,49.6423,50.5732,38686204.391515,0
+C.US,D,20161209,000000,50.4127,50.6291,49.7882,50.4813,27101801.698769,0
+C.US,D,20161212,000000,49.983,50.5195,49.4965,50.0682,25129346.899234,0
+C.US,D,20161213,000000,50.1367,50.4215,49.4025,50.2708,25930110.325226,0
+C.US,D,20161214,000000,49.5699,51.1195,49.4632,49.983,37335706.468609,0
+C.US,D,20161215,000000,50.5283,50.9707,50.076,50.6379,26234864.475225,0
+C.US,D,20161216,000000,50.9414,50.961,50.1415,50.2355,33280916.166427,0
+C.US,D,20161219,000000,50.0183,50.2619,49.5386,50.1621,20997353.15221,0
+C.US,D,20161220,000000,50.3785,51.1195,50.3785,51.1195,27877104.077334,0
+C.US,D,20161221,000000,51.0333,51.2116,50.5732,51.0794,17939287.67089,0
+C.US,D,20161222,000000,51.0001,51.2292,50.7916,50.8601,17327300.075348,0
+C.US,D,20161223,000000,50.8905,51.2849,50.7651,51.2761,11074064.171357,0
+C.US,D,20161227,000000,51.3114,51.5395,51.1597,51.3642,11351244.713904,0
+C.US,D,20161228,000000,51.2849,51.4542,50.4304,50.4813,20236164.472538,0
+C.US,D,20161229,000000,50.4656,50.5488,49.3379,49.9233,18847332.983405,0
+C.US,D,20161230,000000,50.0271,50.2767,49.7647,49.9664,19729820.201489,0
+C.US,D,20170103,000000,51.0157,51.3642,50.2355,50.9414,21787520.067009,0
+C.US,D,20170104,000000,51.0245,51.8184,50.961,51.6315,20152419.038139,0
+C.US,D,20170105,000000,51.2643,51.6491,50.3697,50.7338,21782012.904969,0
+C.US,D,20170106,000000,51.0157,51.1509,50.5117,50.9071,19948046.221967,0
+C.US,D,20170109,000000,50.5732,50.9873,50.168,50.6291,17354617.274403,0
+C.US,D,20170110,000000,50.6144,51.1597,50.4039,50.6379,16018256.545982,0
+C.US,D,20170111,000000,50.1621,50.449,49.8098,50.4127,24656530.835438,0
+C.US,D,20170112,000000,50.0515,50.2953,49.4025,49.799,27077959.803973,0
+C.US,D,20170113,000000,49.983,50.7162,49.9233,50.1367,25023049.784406,0
+C.US,D,20170117,000000,49.6159,49.8773,48.7907,49.0854,29745662.398435,0
+C.US,D,20170118,000000,48.7555,49.0001,48.0075,48.2543,34805229.358094,0
+C.US,D,20170119,000000,48.3697,48.4285,47.4104,47.6375,29635877.720778,0
+C.US,D,20170120,000000,47.8735,48.0233,47.107,47.1774,32960629.388193,0
+C.US,D,20170123,000000,47.1843,47.3252,46.5979,46.8124,27504099.323915,0
+C.US,D,20170124,000000,47.0502,48.0496,46.8084,47.707,21887299.709418,0
+C.US,D,20170125,000000,48.681,48.6976,48.0075,48.5059,25547355.92341,0
+C.US,D,20170126,000000,48.4285,48.7427,47.9664,48.2278,24727635.642295,0
+C.US,D,20170127,000000,48.2543,48.2699,47.6884,48.0163,20294863.607757,0
+C.US,D,20170130,000000,47.5133,47.6561,46.8837,47.5964,20853261.848181,0
+C.US,D,20170131,000000,47.3595,47.8911,46.7242,46.9396,34752505.253625,0
+C.US,D,20170201,000000,47.6884,47.9077,46.9817,47.1255,20739162.154302,0
+C.US,D,20170202,000000,46.7878,47.3967,46.5676,47.198,18475948.404164,0
+C.US,D,20170203,000000,48.0957,48.8005,47.7168,48.7006,25380882.515822,0
+C.US,D,20170206,000000,48.4931,49.2008,48.3482,48.6027,18590945.016661,0
+C.US,D,20170207,000000,48.9023,48.963,48.0702,48.2229,16592663.455729,0
+C.US,D,20170208,000000,47.9939,47.9939,47.335,47.4858,22084072.212924,0
+C.US,D,20170209,000000,47.7648,48.5147,47.5318,48.2807,21407363.460235,0
+C.US,D,20170210,000000,48.7515,48.8621,48.1701,48.5939,17102746.590267,0
+C.US,D,20170213,000000,48.8955,50.0554,48.8955,49.707,27015150.98356,0
+C.US,D,20170214,000000,49.7481,50.6839,49.5366,50.45,26508641.221831,0
+C.US,D,20170215,000000,50.727,51.3241,50.3384,51.0099,26582999.657162,0
+C.US,D,20170216,000000,50.8845,51.0099,50.3883,50.9091,18867043.74051,0
+C.US,D,20170217,000000,50.3384,50.7348,50.0858,50.7348,17918186.587771,0
+C.US,D,20170221,000000,50.8366,51.1724,50.7837,51.0549,18747483.875772,0
+C.US,D,20170222,000000,50.7426,51.3917,50.6066,51.1146,18999284.073137,0
+C.US,D,20170223,000000,51.1313,51.2967,50.7837,51.1146,17338041.646272,0
+C.US,D,20170224,000000,50.2199,50.7426,50.2199,50.2199,23599305.891289,0
+C.US,D,20170227,000000,50.2199,50.7935,50.0926,50.6066,18633471.013424,0
+C.US,D,20170228,000000,50.3138,50.6663,50.1533,50.4314,20437331.672966,0
+C.US,D,20170301,000000,51.6031,52.2266,51.4357,51.8889,31331194.882758,0
+C.US,D,20170302,000000,52.0064,52.1679,51.0892,51.1215,20471121.396353,0
+C.US,D,20170303,000000,50.9188,51.6442,50.8689,51.4357,18006947.819911,0
+C.US,D,20170306,000000,51.2673,51.3338,50.8112,50.8278,17762442.492537,0
+C.US,D,20170307,000000,50.7485,51.188,50.4,51.0099,20513181.567502,0
+C.US,D,20170308,000000,51.9065,52.7259,51.4837,51.5267,36428448.769141,0
+C.US,D,20170309,000000,51.7372,52.3539,51.6275,51.8977,25407501.998002,0
+C.US,D,20170310,000000,52.2266,52.301,51.3681,51.8458,20655029.553438,0
+C.US,D,20170313,000000,51.8889,52.0994,51.4171,51.8791,15971957.974666,0
+C.US,D,20170314,000000,51.7118,51.8292,51.2713,51.8067,14017019.648419,0
+C.US,D,20170315,000000,52.025,52.0926,50.9786,51.2967,23816165.081345,0
+C.US,D,20170316,000000,51.4758,51.7813,51.2419,51.559,18023915.722245,0
+C.US,D,20170317,000000,51.5688,51.6628,50.7583,50.9003,38280438.612941,0
+C.US,D,20170320,000000,50.6761,50.9091,50.2443,50.2443,17567111.392414,0
+C.US,D,20170321,000000,50.7016,50.7583,48.8621,48.9394,40483597.63446,0
+C.US,D,20170322,000000,48.4069,49.2312,47.9792,48.7084,30415241.771811,0
+C.US,D,20170323,000000,48.7006,49.5963,48.5087,48.9464,20059859.692761,0
+C.US,D,20170324,000000,49.1832,49.3614,48.5714,48.963,16015023.348457,0
+C.US,D,20170327,000000,47.9352,49.2811,47.6826,49.1832,20465449.765182,0
+C.US,D,20170328,000000,49.0658,50.3041,49.0051,50.1005,18252730.081536,0
+C.US,D,20170329,000000,50.1944,50.4901,49.9752,50.076,15959584.992543,0
+C.US,D,20170330,000000,50.076,51.2849,50.0515,51.0177,17653619.090986,0
+C.US,D,20170331,000000,50.8532,51.0177,50.4137,50.4402,17083460.796881,0
+C.US,D,20170403,000000,50.5302,50.6663,49.4534,50.3198,18334481.455409,0
+C.US,D,20170404,000000,49.9918,50.5478,49.9155,50.3198,11548047.863833,0
+C.US,D,20170405,000000,51.0099,51.4504,50.1944,50.2443,24066530.004612,0
+C.US,D,20170406,000000,50.1191,50.7837,49.7569,50.4969,16370823.200545,0
+C.US,D,20170407,000000,50.0271,50.493,49.9664,50.1103,15948959.878024,0
+C.US,D,20170410,000000,50.0515,50.5704,49.7304,49.983,14344711.623764,0
+C.US,D,20170411,000000,49.4798,49.7901,48.9708,49.7725,18081837.45989,0
+C.US,D,20170412,000000,49.8224,49.8538,49.1313,49.336,18035066.933675,0
+C.US,D,20170413,000000,49.1568,50.3618,48.6351,48.9394,37646017.836471,0
+C.US,D,20170417,000000,49.2086,49.798,48.8406,49.7393,17381835.38336,0
+C.US,D,20170418,000000,49.3917,49.6531,48.963,49.2595,20024479.42007,0
+C.US,D,20170419,000000,49.6227,49.8312,48.5666,48.6762,21464479.196982,0
+C.US,D,20170420,000000,49.0481,49.4534,48.5235,49.2498,20248330.08054,0
+C.US,D,20170421,000000,49.2253,49.2743,48.5939,48.6673,18085245.342021,0
+C.US,D,20170424,000000,49.8998,50.3462,49.8048,50.1191,28935491.542425,0
+C.US,D,20170425,000000,50.6575,51.2585,50.5919,50.7671,25609068.623462,0
+C.US,D,20170426,000000,50.6222,51.1802,50.5566,50.6761,19042616.0708,0
+C.US,D,20170427,000000,50.7113,50.7182,49.8196,50.2101,16589906.299293,0
+C.US,D,20170428,000000,50.1827,50.3618,49.9223,49.981,14094329.334191,0
+C.US,D,20170501,000000,50.2101,50.7729,50.0123,50.2708,15224547.926342,0
+C.US,D,20170502,000000,50.2619,50.4891,49.8196,50.4813,13092794.046618,0
+C.US,D,20170503,000000,50.3031,51.0001,50.1347,50.9276,15181397.764117,0
+C.US,D,20170504,000000,51.3172,51.5219,50.8024,50.9012,17162608.246428,0
+C.US,D,20170505,000000,51.1401,51.2174,50.8112,50.9276,13583957.101739,0
+C.US,D,20170508,000000,50.8542,51.3446,50.8278,51.1479,10002738.808431,0
+C.US,D,20170509,000000,51.2732,51.605,50.7837,50.9198,15581934.241545,0
+C.US,D,20170510,000000,50.8112,51.2683,50.727,51.0373,13728930.001175,0
+C.US,D,20170511,000000,50.9364,51.4983,50.6575,51.3172,19295744.279787,0
+C.US,D,20170512,000000,51.0285,51.6559,50.9012,51.6295,18204737.784629,0
+C.US,D,20170515,000000,51.7558,52.163,51.6471,51.9281,17480261.475461,0
+C.US,D,20170516,000000,51.9858,52.906,51.8929,52.8306,25056684.232589,0
+C.US,D,20170517,000000,51.9095,52.3813,50.449,50.7113,39318152.001728,0
+C.US,D,20170518,000000,50.4959,51.235,49.9644,50.7935,29738378.765464,0
+C.US,D,20170519,000000,51.0735,52.2188,50.9276,51.6559,23954423.349713,0
+C.US,D,20170522,000000,51.9183,52.0377,51.3358,51.6217,13888488.554405,0
+C.US,D,20170523,000000,51.6471,52.3735,51.3446,52.1718,14682150.182863,0
+C.US,D,20170524,000000,52.2785,52.7885,52.1268,52.6437,19081646.332357,0
+C.US,D,20170525,000000,52.6299,53,52.2316,52.3735,15810186.749766,0
+C.US,D,20170526,000000,52.306,52.6956,52.1219,52.4753,12832761.198747,0
+C.US,D,20170530,000000,52.2394,52.4724,52.0005,52.1121,14902821.78782,0
+C.US,D,20170531,000000,52.071,52.0788,50.6163,51.1812,27422343.863853,0
+C.US,D,20170601,000000,51.4788,51.6471,50.8669,51.6383,16465927.220499,0
+C.US,D,20170602,000000,51.003,52.0788,50.9844,51.6657,16137556.93768,0
+C.US,D,20170605,000000,51.605,52.2218,51.5375,51.7832,11856269.145712,0
+C.US,D,20170606,000000,51.2986,51.7147,51.098,51.5796,12724778.530706,0
+C.US,D,20170607,000000,51.747,52.6074,51.6559,52.3148,18989858.255267,0
+C.US,D,20170608,000000,52.2785,53.9534,52.1806,53.4414,30595235.359254,0
+C.US,D,20170609,000000,53.973,54.7336,53.695,54.4879,37232027.579769,0
+C.US,D,20170612,000000,54.5379,55.2906,54.1659,54.3803,32460282.621936,0
+C.US,D,20170613,000000,54.8501,55.1722,54.3901,54.6906,22157778.901013,0
+C.US,D,20170614,000000,54.3176,54.8853,53.6852,54.716,24581302.041722,0
+C.US,D,20170615,000000,54.3705,54.902,54.0572,54.1904,16685784.652177,0
+C.US,D,20170616,000000,54.2451,54.301,53.8624,54.0151,23121401.499888,0
+C.US,D,20170619,000000,54.4468,54.8599,54.3215,54.5153,15685603.936456,0
+C.US,D,20170620,000000,54.3705,54.4606,54.0289,54.0289,14386439.792006,0
+C.US,D,20170621,000000,54.0073,54.3264,53.7685,53.9632,16005903.994807,0
+C.US,D,20170622,000000,53.7851,54.0289,53.5501,53.7851,13410383.939713,0
+C.US,D,20170623,000000,54.1502,54.2599,53.3955,53.6089,19401403.949036,0
+C.US,D,20170626,000000,53.7293,54.208,53.4366,53.9211,17715989.667565,0
+C.US,D,20170627,000000,54.3098,54.8334,54.1169,54.301,19412900.443489,0
+C.US,D,20170628,000000,54.9538,55.2573,54.5476,55.1066,28287838.662467,0
+C.US,D,20170629,000000,57.1936,57.2769,56.0199,56.6298,48278214.744097,0
+C.US,D,20170630,000000,57.1173,57.1417,56.4075,56.5436,18713083.267038,0
+C.US,D,20170703,000000,56.8461,58.2587,56.8461,57.7104,19503405.457043,0
+C.US,D,20170705,000000,57.7673,58.106,57.4482,57.8701,21033405.603092,0
+C.US,D,20170706,000000,57.8701,58.1324,57.1261,57.177,21232903.595064,0
+C.US,D,20170707,000000,57.5147,57.7418,57.0125,57.4129,17137920.510384,0
+C.US,D,20170710,000000,57.2279,57.5225,57.0155,57.1936,14919479.139744,0
+C.US,D,20170711,000000,57.0674,57.1261,56.3058,56.4917,20163817.464041,0
+C.US,D,20170712,000000,56.4398,56.8138,56.2568,56.575,19967519.980076,0
+C.US,D,20170713,000000,56.7707,56.8901,56.3841,56.6611,23809660.889042,0
+C.US,D,20170714,000000,56.0679,56.5838,55.3915,56.4075,24533046.185586,0
+C.US,D,20170717,000000,56.4398,56.7286,56.155,56.4996,20695827.091997,0
+C.US,D,20170718,000000,56.1717,56.7286,55.9856,56.5515,18881960.375661,0
+C.US,D,20170719,000000,56.7707,56.946,56.2206,56.3919,14993565.843465,0
+C.US,D,20170720,000000,56.3214,56.6777,56.0767,56.1022,16577959.302437,0
+C.US,D,20170721,000000,55.8858,56.1717,55.7056,55.7987,16648563.551068,0
+C.US,D,20170724,000000,55.7321,56.1629,55.7233,55.8858,17561790.152002,0
+C.US,D,20170725,000000,57.4305,57.8436,57.3278,57.5147,36467226.708488,0
+C.US,D,20170726,000000,57.8877,58.201,57.314,57.4716,22727653.204941,0
+C.US,D,20170727,000000,57.4912,58.0952,56.946,57.1495,26786626.74373,0
+C.US,D,20170728,000000,57.0017,57.2945,56.6425,57.0077,16091741.558284,0
+C.US,D,20170731,000000,57.3796,58.0385,57.084,57.8701,27271914.879748,0
+C.US,D,20170801,000000,58.4114,58.8597,58.1236,58.8412,27173377.438979,0
+C.US,D,20170802,000000,58.8186,58.8832,58.1833,58.6884,22584166.656974,0
+C.US,D,20170803,000000,58.5475,58.7745,57.7643,57.8661,24648774.226021,0
+C.US,D,20170804,000000,58.4271,58.9556,58.3595,58.5876,21357104.349645,0
+C.US,D,20170807,000000,58.7158,58.8254,58.3458,58.6395,15259995.621163,0
+C.US,D,20170808,000000,58.6052,59.3374,58.4525,58.5024,19583756.289429,0
+C.US,D,20170809,000000,57.8573,58.1627,57.688,58.1207,22588524.578188,0
+C.US,D,20170810,000000,57.7555,57.8661,57.0311,57.0938,22533355.910787,0
+C.US,D,20170811,000000,56.9666,57.3062,56.5593,56.7355,17862705.326867,0
+C.US,D,20170814,000000,57.4247,57.8661,57.2553,57.6605,17780538.183202,0
+C.US,D,20170815,000000,58.2479,58.571,57.6517,57.731,18212251.265765,0
+C.US,D,20170816,000000,57.8837,58.0708,57.2386,57.5098,17732744.066491,0
+C.US,D,20170817,000000,57.1691,57.457,56.4898,56.5652,16807099.535349,0
+C.US,D,20170818,000000,56.3899,57.2074,56.2098,56.5505,16045760.688211,0
+C.US,D,20170821,000000,56.5505,56.7178,55.9357,56.016,17972363.332645,0
+C.US,D,20170822,000000,56.3038,56.8461,56.2685,56.7795,15596125.578042,0
+C.US,D,20170823,000000,56.2362,57.3885,56.2362,57.1026,11807822.260212,0
+C.US,D,20170824,000000,57.2867,57.6792,56.8647,57.4932,13565398.650102,0
+C.US,D,20170825,000000,57.5852,57.9602,57.5098,57.6293,13985792.98746,0
+C.US,D,20170828,000000,57.824,57.9083,57.2699,57.594,12683495.757131,0
+C.US,D,20170829,000000,56.6503,57.5578,56.4898,57.316,14655766.678134,0
+C.US,D,20170830,000000,57.502,58.0884,57.4932,57.7643,10774056.130584,0
+C.US,D,20170831,000000,57.8837,58.0022,57.5401,57.7791,14643143.416897,0
+C.US,D,20170901,000000,57.8485,58.6267,57.7379,58.2479,12619859.483322,0
+C.US,D,20170905,000000,57.5578,57.7104,56.6964,57.0399,20799452.860371,0
+C.US,D,20170906,000000,57.2964,57.4149,56.7795,57.1789,13950036.785325,0
+C.US,D,20170907,000000,57.2338,57.2749,55.7899,56.108,23902392.875929,0
+C.US,D,20170908,000000,56.0327,56.8382,55.9622,56.2,15817477.533568,0
+C.US,D,20170911,000000,56.7012,57.5764,56.3713,57.5098,20343368.721459,0
+C.US,D,20170912,000000,57.9425,58.8166,57.8397,58.4271,18230165.120992,0
+C.US,D,20170913,000000,58.3409,59.0535,58.1451,58.9361,20559124.640322,0
+C.US,D,20170914,000000,58.9009,59.2415,58.7824,58.8098,17679092.396982,0
+C.US,D,20170915,000000,58.707,58.9214,58.5229,58.6395,21613126.602419,0
+C.US,D,20170918,000000,58.9263,60.2439,58.8324,59.9658,21211954.722509,0
+C.US,D,20170919,000000,59.7104,60.8987,59.7104,60.4299,18207317.191817,0
+C.US,D,20170920,000000,60.6286,61.3236,60.1499,60.6942,23279228.530273,0
+C.US,D,20170921,000000,60.6854,61.2629,60.4299,60.9497,13549578.967047,0
+C.US,D,20170922,000000,60.8136,60.8469,60.3114,60.6443,12288957.806043,0
+C.US,D,20170925,000000,60.4818,60.7373,59.728,60.1675,12670189.080683,0
+C.US,D,20170926,000000,60.1773,60.5082,59.8856,60.2537,13598557.057196,0
+C.US,D,20170927,000000,61.3148,61.9786,61.077,61.3902,21265225.354837,0
+C.US,D,20170928,000000,61.6701,61.8836,61.1689,61.7064,16295986.681031,0
+C.US,D,20170929,000000,61.6202,61.9159,61.4588,61.7799,15040361.908366,0
+C.US,D,20171002,000000,62.0608,62.7597,61.9237,62.6804,15750264.822308,0
+C.US,D,20171003,000000,62.8322,63.1757,62.7244,62.9624,14038055.352504,0
+C.US,D,20171004,000000,63.0054,63.4802,62.7929,62.9027,15177140.976097,0
+C.US,D,20171005,000000,62.9124,64.4914,62.7244,64.3122,23184845.722785,0
+C.US,D,20171006,000000,64.3886,64.5677,63.7847,64.2447,18970077.011391,0
+C.US,D,20171009,000000,64.4043,64.4454,63.7787,64.0323,15104529.386822,0
+C.US,D,20171010,000000,64.0411,64.0411,63.3862,63.8541,16315082.4666,0
+C.US,D,20171011,000000,63.673,63.9814,63.4117,63.6495,21872979.657948,0
+C.US,D,20171012,000000,64.3974,64.6675,61.3833,61.4666,47380068.225899,0
+C.US,D,20171013,000000,61.2365,61.4372,60.2272,61.2463,36379061.038484,0
+C.US,D,20171016,000000,60.6286,61.6437,60.6188,60.9566,24866118.651092,0
+C.US,D,20171017,000000,61.3569,61.7612,61.1543,61.3148,18532385.833436,0
+C.US,D,20171018,000000,61.7152,62.2829,61.6202,62.1038,17808592.93948,0
+C.US,D,20171019,000000,61.4499,61.9511,60.9067,61.9011,14296072.687352,0
+C.US,D,20171020,000000,62.6471,62.7499,62.1557,62.4514,18401411.198038,0
+C.US,D,20171023,000000,62.4112,62.8596,62.3691,62.4514,12740664.614342,0
+C.US,D,20171024,000000,62.8174,63.49,62.6226,63.0543,17899174.569088,0
+C.US,D,20171025,000000,63.2599,63.3862,62.2222,62.5297,20230085.243955,0
+C.US,D,20171026,000000,62.5629,63.0641,62.5111,62.6725,15545102.349996,0
+C.US,D,20171027,000000,62.3691,62.8322,62.0089,62.7411,13314104.1187,0
+C.US,D,20171030,000000,62.1821,62.7763,62.1557,62.6647,12428519.568895,0
+C.US,D,20171031,000000,62.7411,62.9291,62.2272,62.4269,13811720.288754,0
+C.US,D,20171101,000000,62.842,63.2923,62.6902,62.8762,13372879.869974,0
+C.US,D,20171102,000000,62.8086,63.5722,62.2829,63.4802,15297385.277593,0
+C.US,D,20171103,000000,63.3079,63.4547,62.9858,63.1649,12533505.01686,0
+C.US,D,20171106,000000,62.7725,63.1483,62.4141,62.9516,14812822.44023,0
+C.US,D,20171107,000000,62.9359,63.1229,61.6888,62.0197,20225390.212099,0
+C.US,D,20171108,000000,61.7504,61.9031,61.0065,61.7074,21933065.03299,0
+C.US,D,20171109,000000,61.1768,62.0627,60.9468,61.7807,18155295.91196,0
+C.US,D,20171110,000000,61.8699,62.1489,61.5106,61.6291,15067480.927224,0
+C.US,D,20171113,000000,61.4079,61.5429,61.4079,61.4079,15818566.503097,0
+C.US,D,20171114,000000,61.1181,61.2483,60.5972,61.0143,15450073.92455,0
+C.US,D,20171115,000000,60.24,61.4754,59.728,61.1866,20257838.64375,0
+C.US,D,20171116,000000,61.5106,61.6888,60.9986,61.1357,14550904.837404,0
+C.US,D,20171117,000000,60.6981,61.2717,60.5121,60.844,13848153.776818,0
+C.US,D,20171120,000000,61.2188,61.6711,60.8019,61.4588,11719990.636207,0
+C.US,D,20171121,000000,61.8424,61.9169,61.5283,61.7416,11291140.951009,0
+C.US,D,20171122,000000,61.7994,62.3965,61.6369,61.6369,10718501.318266,0
+C.US,D,20171124,000000,61.7622,61.861,61.4079,61.4333,5481960.4652818,0
+C.US,D,20171127,000000,60.8959,61.725,60.8959,60.8959,14636951.818099,0
+C.US,D,20171128,000000,60.937,63.1229,60.6737,62.8644,21148166.238138,0
+C.US,D,20171129,000000,63.4802,64.6333,63.1649,64.0097,25632888.044215,0
+C.US,D,20171130,000000,64.598,65.5878,64.1008,64.4003,26708325.135431,0
+C.US,D,20171201,000000,64.5814,65.0327,62.9359,64.4091,21411286.202256,0
+C.US,D,20171204,000000,65.6984,66.4668,65.3577,65.7639,27098786.090841,0
+C.US,D,20171205,000000,65.6651,65.9196,64.9926,65.2883,18790921.092817,0
+C.US,D,20171206,000000,65.0327,65.2559,64.0519,64.3514,19294578.694203,0
+C.US,D,20171207,000000,63.4175,64.2476,63.3432,63.9569,22452833.458438,0
+C.US,D,20171208,000000,64.2476,64.5902,63.9442,64.5814,14603959.923231,0
+C.US,D,20171211,000000,64.4454,64.9368,64.4258,64.6999,12138191.711296,0
+C.US,D,20171212,000000,64.8624,65.5104,64.4199,64.9544,21548156.187706,0
+C.US,D,20171213,000000,64.7841,65.0974,64.0166,64.094,23653426.451056,0
+C.US,D,20171214,000000,64.1703,64.3426,62.9359,63.0533,26681064.121484,0
+C.US,D,20171215,000000,63.5076,64.1008,63.3529,63.7797,43511182.184424,0
+C.US,D,20171218,000000,64.2144,64.833,64.2046,64.5443,19282276.19885,0
+C.US,D,20171219,000000,64.9143,64.9544,63.674,63.719,20073378.851069,0
+C.US,D,20171220,000000,64.2751,64.6284,63.6427,63.6828,20620075.266012,0
+C.US,D,20171221,000000,63.9569,64.8967,63.9207,64.6715,16482010.462782,0
+C.US,D,20171222,000000,64.7352,64.8203,64.0166,64.3935,14070102.316026,0
+C.US,D,20171226,000000,64.3602,64.5902,63.4752,63.7865,12751430.702402,0
+C.US,D,20171227,000000,63.6926,64.0421,63.5634,63.8825,12712357.535856,0
+C.US,D,20171228,000000,63.9001,64.1194,63.8384,64.0421,10257089.809656,0
+C.US,D,20171229,000000,64.1194,64.2242,63.4449,63.4714,11804908.807024,0
+C.US,D,20180102,000000,64.0519,64.1292,63.1346,63.4361,18544718.97521,0
+C.US,D,20180103,000000,63.4175,63.7494,63.0964,63.628,17022324.249564,0
+C.US,D,20180104,000000,63.9843,64.9241,63.6828,64.4091,19764046.125617,0
+C.US,D,20180105,000000,64.5814,64.6333,63.9403,64.324,17922992.968294,0
+C.US,D,20180108,000000,64.1194,64.1801,63.4047,63.5722,16664505.819811,0
+C.US,D,20180109,000000,63.7709,64.7352,63.6417,64.2408,16655773.632626,0
+C.US,D,20180110,000000,64.5726,65.068,64.2887,64.5285,16420534.761728,0
+C.US,D,20180111,000000,64.8105,64.8448,64.094,64.4552,18117659.04106,0
+C.US,D,20180112,000000,64.742,65.6465,64.6402,65.5467,19815324.740514,0
+C.US,D,20180116,000000,66.3288,66.9113,65.5045,65.7737,30503229.692567,0
+C.US,D,20180117,000000,65.5878,66.2426,64.9143,66.0831,24457865.404596,0
+C.US,D,20180118,000000,66.2446,66.2769,65.7483,66.0116,18038069.261488,0
+C.US,D,20180119,000000,66.1673,66.8564,66.0488,66.7899,20880267.475278,0
+C.US,D,20180122,000000,66.738,67.3028,66.5755,67.0385,13546150.653969,0
+C.US,D,20180123,000000,66.9259,67.2891,66.5001,67.0042,11640831.949639,0
+C.US,D,20180124,000000,67.3518,67.989,67.0962,67.7697,21192952.9193,0
+C.US,D,20180125,000000,68.1104,68.5734,67.5651,67.7619,18964408.444862,0
+C.US,D,20180126,000000,67.9077,68.3071,67.3478,68.3071,15011780.033628,0
+C.US,D,20180129,000000,68.3414,68.8358,68.0938,68.2054,17125955.125674,0
+C.US,D,20180130,000000,67.5573,67.8999,67.0571,67.062,18506557.028945,0
+C.US,D,20180131,000000,67.199,67.7188,66.6949,66.9435,19065085.005889,0
+C.US,D,20180201,000000,66.7644,67.5838,66.6528,67.5573,14466553.625396,0
+C.US,D,20180202,000000,67.3596,67.712,65.8442,65.9646,21652000.567224,0
+C.US,D,20180205,000000,64.6773,66.1389,61.8356,62.7528,36103662.074604,0
+C.US,D,20180206,000000,61.2531,64.3974,60.936,64.0812,37499405.353456,0
+C.US,D,20180207,000000,64.0371,65.1551,63.6515,64.2261,21846472.545983,0
+C.US,D,20180208,000000,64.2917,64.4405,61.494,61.5527,29080541.057916,0
+C.US,D,20180209,000000,62.5385,63.6202,60.8087,63.1033,30947003.163749,0
+C.US,D,20180212,000000,63.7817,64.6627,63.3529,64.0293,19462015.420989,0
+C.US,D,20180213,000000,63.6671,64.555,63.5085,64.3886,13513939.221316,0
+C.US,D,20180214,000000,64.2603,65.8276,64.0039,65.6994,18977339.191866,0
+C.US,D,20180215,000000,66.1026,66.3425,65.4321,66.0145,12915048.885005,0
+C.US,D,20180216,000000,65.7757,66.2651,65.6162,65.7933,13392387.339146,0
+C.US,D,20180220,000000,65.485,66.1428,65.485,65.485,14048502.717775,0
+C.US,D,20180221,000000,65.4321,67.1657,65.4321,65.947,18538705.12566,0
+C.US,D,20180222,000000,66.1878,66.3611,65.0405,65.3205,18080869.032954,0
+C.US,D,20180223,000000,65.5045,66.0419,65.2627,66.0145,14571950.756963,0
+C.US,D,20180226,000000,66.1428,66.5755,65.7082,66.503,20184104.373881,0
+C.US,D,20180227,000000,66.3915,66.6949,65.39,65.4165,23325374.891026,0
+C.US,D,20180228,000000,65.6044,66.0576,64.6206,64.6529,22569537.076642,0
+C.US,D,20180301,000000,64.6627,65.0357,62.6922,63.0856,27792646.624396,0
+C.US,D,20180302,000000,62.6677,63.2667,61.5625,63.1033,24591071.099519,0
+C.US,D,20180305,000000,62.5806,64.1821,62.2663,63.7376,19632718.034819,0
+C.US,D,20180306,000000,64.1742,64.2261,63.1639,63.4273,17386917.581681,0
+C.US,D,20180307,000000,62.6755,63.441,62.4023,63.3079,17111041.555165,0
+C.US,D,20180308,000000,63.4988,63.5732,62.6324,63.4724,12701849.899287,0
+C.US,D,20180309,000000,64.1909,65.4087,63.8943,65.1845,18610644.536745,0
+C.US,D,20180312,000000,65.0474,65.5467,65.0209,65.1081,15643777.699664,0
+C.US,D,20180313,000000,65.2089,65.4419,63.9383,64.1575,14754466.54494,0
+C.US,D,20180314,000000,64.4748,64.4836,62.7969,62.9241,21583931.799242,0
+C.US,D,20180315,000000,63.1885,63.2667,62.5307,62.8126,15568806.335892,0
+C.US,D,20180316,000000,62.6677,63.4988,62.6501,62.9241,38570165.800669,0
+C.US,D,20180319,000000,62.9241,62.9506,61.5978,62.2663,17667395.679239,0
+C.US,D,20180320,000000,62.5639,62.974,62.2751,62.4523,15311286.494628,0
+C.US,D,20180321,000000,62.6755,63.6104,62.2595,62.7969,19119030.881049,0
+C.US,D,20180322,000000,61.9462,62.0754,59.8416,60.2174,32286857.584282,0
+C.US,D,20180323,000000,60.2262,60.5768,58.0237,58.1519,36731365.155365,0
+C.US,D,20180326,000000,59.1886,59.962,58.4868,59.7623,22366604.642306,0
+C.US,D,20180327,000000,60.1558,60.4828,57.9043,58.478,25232711.151474,0
+C.US,D,20180328,000000,58.6493,59.1299,57.8368,58.4614,25350898.056504,0
+C.US,D,20180329,000000,58.6835,59.6683,57.8113,57.8113,26412556.516373,0
+C.US,D,20180402,000000,58.5211,59.1299,56.9949,57.9924,34999540.953911,0
+C.US,D,20180403,000000,58.2812,58.8049,57.7418,58.6493,21977283.733796,0
+C.US,D,20180404,000000,57.5187,59.5753,57.4256,59.3609,18274428.769884,0
+C.US,D,20180405,000000,60.0119,60.6481,59.867,60.1391,18822540.027978,0
+C.US,D,20180406,000000,59.5411,60.2018,58.1755,58.7521,25154213.406073,0
+C.US,D,20180409,000000,59.1475,60.7617,59.0888,59.4735,19891843.748597,0
+C.US,D,20180410,000000,60.8518,61.0133,60.2018,60.3888,18796994.192117,0
+C.US,D,20180411,000000,59.9248,60.4632,59.5655,59.8592,18267695.750963,0
+C.US,D,20180412,000000,60.3555,62.095,60.3555,61.7739,28592266.938846,0
+C.US,D,20180413,000000,62.7,62.8468,59.8063,60.8176,36611259.784315,0
+C.US,D,20180416,000000,60.8861,61.0975,59.7466,60.0119,22040797.421916,0
+C.US,D,20180417,000000,60.5101,60.7451,59.4989,59.73,21289267.472924,0
+C.US,D,20180418,000000,59.7877,60.2615,58.9684,59.08,17961005.768639,0
+C.US,D,20180419,000000,59.1818,60.474,59.1818,60.193,18134725.011943,0
+C.US,D,20180420,000000,60.2929,60.6727,59.7368,59.9532,20584630.635834,0
+C.US,D,20180423,000000,59.9532,60.1842,59.4373,59.5077,13539896.740779,0
+C.US,D,20180424,000000,59.7466,60.4828,58.5827,59.1984,18954400.344973,0
+C.US,D,20180425,000000,58.8979,59.7505,58.2812,59.4031,18751263.601156,0
+C.US,D,20180426,000000,59.1886,59.6018,59.0085,59.2503,16147527.240314,0
+C.US,D,20180427,000000,59.0966,59.4716,58.8725,59.0888,12166449.755506,0
+C.US,D,20180430,000000,59.2669,59.6018,58.4534,58.4702,14288952.501967,0
+C.US,D,20180501,000000,58.4456,58.4868,57.7428,58.4534,13547318.282648,0
+C.US,D,20180502,000000,58.198,59.1123,58.0237,58.2293,17849408.865893,0
+C.US,D,20180503,000000,58.0688,58.4378,56.9998,58.1882,19061685.296137,0
+C.US,D,20180504,000000,57.6978,58.7462,57.6302,58.4622,14540175.52505,0
+C.US,D,20180507,000000,58.7462,59.0888,58.6365,58.9458,13714917.435474,0
+C.US,D,20180508,000000,59.9346,61.4832,59.7124,61.0946,27429233.179527,0
+C.US,D,20180509,000000,61.2943,61.957,60.89,61.9129,18478147.795719,0
+C.US,D,20180510,000000,61.9207,62.7577,61.6056,62.4455,13351249.625301,0
+C.US,D,20180511,000000,62.4131,63.024,62.3534,62.6951,13400586.278588,0
+C.US,D,20180514,000000,62.7577,63.0759,62.3877,62.4905,14660414.718809,0
+C.US,D,20180515,000000,62.3965,62.8331,62.2722,62.5423,14506797.485265,0
+C.US,D,20180516,000000,62.3348,62.6099,61.7925,61.9129,13708108.822044,0
+C.US,D,20180517,000000,61.726,61.9932,61.1601,61.5782,17287430.101828,0
+C.US,D,20180518,000000,61.3207,61.3716,60.1391,60.2018,18780358.292689,0
+C.US,D,20180521,000000,60.7941,60.984,60.4935,60.6071,11386850.748572,0
+C.US,D,20180522,000000,60.9164,61.6898,60.6746,61.1641,16440395.686302,0
+C.US,D,20180523,000000,60.7941,60.8372,59.5734,60.4426,15835533.383883,0
+C.US,D,20180524,000000,60.1,60.1391,58.9361,59.6419,19237002.239578,0
+C.US,D,20180525,000000,59.3159,59.3159,58.6952,58.893,18603759.307261,0
+C.US,D,20180529,000000,57.7585,58.0854,56.106,56.5456,43836030.171804,0
+C.US,D,20180530,000000,57.2749,57.5499,56.9225,57.3796,22126953.708183,0
+C.US,D,20180531,000000,57.2661,57.6136,56.577,57.3865,26301792.17476,0
+C.US,D,20180601,000000,58.0766,58.5416,57.7242,57.8945,17332072.744807,0
+C.US,D,20180604,000000,58.0325,58.3164,57.6527,57.9474,12165920.593953,0
+C.US,D,20180605,000000,57.7242,57.732,57.1858,57.4492,16353915.569509,0
+C.US,D,20180606,000000,57.8348,58.8764,57.7399,58.7138,17271602.246395,0
+C.US,D,20180607,000000,59.3159,59.3737,58.4887,58.9009,19180854.929767,0
+C.US,D,20180608,000000,58.6267,58.9644,58.3164,58.9165,13491438.618258,0
+C.US,D,20180611,000000,59.3061,59.5156,58.5748,58.6082,16201391.391683,0
+C.US,D,20180612,000000,58.7393,59.0046,58.0325,58.1794,15963863.23306,0
+C.US,D,20180613,000000,58.3605,58.8636,57.8436,57.9033,20373326.620545,0
+C.US,D,20180614,000000,58.1373,58.1794,56.7521,56.9323,27931501.476446,0
+C.US,D,20180615,000000,57.0693,57.3278,56.1403,57.087,34066684.298117,0
+C.US,D,20180618,000000,56.577,57.4922,56.2617,57.4413,15898504.630333,0
+C.US,D,20180619,000000,56.8187,57.5764,56.7521,57.4638,19631089.688262,0
+C.US,D,20180620,000000,58.2743,58.472,57.7673,57.9816,19403657.482604,0
+C.US,D,20180621,000000,57.7907,58.5915,57.3933,58.198,19227828.743915,0
+C.US,D,20180622,000000,58.5514,58.6952,57.7907,57.826,18985527.915833,0
+C.US,D,20180625,000000,57.4726,57.5499,56.2255,56.577,24899788.853434,0
+C.US,D,20180626,000000,56.3723,57.3865,55.3983,57.0615,26279397.812632,0
+C.US,D,20180627,000000,56.9832,58.1373,56.3106,56.3282,24308233.227464,0
+C.US,D,20180628,000000,56.7767,57.7673,56.4144,57.5499,23079406.707773,0
+C.US,D,20180629,000000,58.5141,59.1769,57.5499,57.5852,28152208.835562,0
+C.US,D,20180702,000000,56.9734,57.7907,56.7423,57.7907,14757662.966757,0
+C.US,D,20180703,000000,58.0404,58.0766,56.7423,56.8452,14347270.600003,0
+C.US,D,20180705,000000,57.1721,57.5089,56.9832,57.2749,14362432.406532,0
+C.US,D,20180706,000000,56.9832,57.9474,56.7072,57.7731,15310563.239068,0
+C.US,D,20180709,000000,58.0854,59.4187,58.0766,59.3247,17604014.792281,0
+C.US,D,20180710,000000,59.5734,59.6761,58.472,58.7138,19822705.420487,0
+C.US,D,20180711,000000,58.4887,58.9107,58.3761,58.4388,15412704.699068,0
+C.US,D,20180712,000000,58.8254,59.0301,58.4622,58.9556,15508414.49663,0
+C.US,D,20180713,000000,58.5053,58.7726,56.9832,57.6527,39591992.084272,0
+C.US,D,20180716,000000,57.965,59.9864,57.8945,59.7701,30981476.302349,0
+C.US,D,20180717,000000,59.8053,60.1225,59.2034,59.6761,20061090.65738,0
+C.US,D,20180718,000000,59.5636,60.4573,59.5636,60.1058,18966821.339824,0
+C.US,D,20180719,000000,59.8053,59.8582,58.9919,59.3668,17238420.34371,0
+C.US,D,20180720,000000,59.1945,59.8582,58.9714,59.5636,13969599.418057,0
+C.US,D,20180723,000000,59.5127,60.6247,59.3835,60.4152,18319287.980912,0
+C.US,D,20180724,000000,60.5796,61.5018,60.4857,61.1573,25431143.669507,0
+C.US,D,20180725,000000,60.9409,61.7436,60.8821,61.7172,16501465.833038,0
+C.US,D,20180726,000000,61.7436,61.8806,61.3119,61.3883,12979715.900141,0
+C.US,D,20180727,000000,61.4079,61.8013,61.2336,61.6898,13009696.27327,0
+C.US,D,20180730,000000,61.8356,62.6373,61.7827,62.2046,18987673.165376,0
+C.US,D,20180731,000000,62.1303,62.2771,61.6349,61.863,15813981.798361,0
+C.US,D,20180801,000000,62.3877,62.8821,61.8728,61.8963,15818760.597104,0
+C.US,D,20180802,000000,61.3883,61.8963,61.1132,61.819,15396213.859371,0
+C.US,D,20180803,000000,62.0343,62.7989,61.9766,62.6843,15798000.710817,0
+C.US,D,20180806,000000,62.4856,62.9115,62.2859,62.6931,11688799.729407,0
+C.US,D,20180807,000000,62.84,63.1317,62.6843,62.701,15002440.025739,0
+C.US,D,20180808,000000,62.468,63.396,62.3995,63.118,11756525.257462,0
+C.US,D,20180809,000000,62.7284,62.9115,62.2546,62.329,12754069.35934,0
+C.US,D,20180810,000000,61.1601,61.3951,60.5297,60.84,23373679.781436,0
+C.US,D,20180813,000000,60.7872,60.9272,59.8014,59.8866,19546609.76128,0
+C.US,D,20180814,000000,60.0099,60.7872,59.9678,60.6257,14629518.017661,0
+C.US,D,20180815,000000,59.9492,60.1206,58.9546,59.4461,21886506.988635,0
+C.US,D,20180816,000000,59.8866,60.5161,59.8278,60.2351,15520343.105634,0
+C.US,D,20180817,000000,60.1118,60.5033,59.963,60.33,11928873.584155,0
+C.US,D,20180820,000000,60.1469,61.2218,60.0804,61.075,12972462.913593,0
+C.US,D,20180821,000000,61.1601,62.0393,61.1181,61.6888,14159365.12794,0
+C.US,D,20180822,000000,61.6212,61.8454,61.4509,61.585,8427461.6384674,0
+C.US,D,20180823,000000,61.5077,61.6623,61.1689,61.3168,9596606.2943398,0
+C.US,D,20180824,000000,61.1367,61.7074,61.0574,61.1954,10116264.392669,0
+C.US,D,20180827,000000,61.5409,62.9115,61.4293,62.6843,15642432.321737,0
+C.US,D,20180828,000000,62.84,62.9976,62.5375,62.6765,11188638.884777,0
+C.US,D,20180829,000000,62.607,63.0749,62.3652,62.8077,8253315.388349,0
+C.US,D,20180830,000000,62.4249,62.6609,61.7602,61.8806,15240966.236174,0
+C.US,D,20180831,000000,61.5263,61.7348,61.1269,61.6888,13740251.811022,0
+C.US,D,20180904,000000,61.4724,61.9844,60.935,61.8278,11673540.875876,0
+C.US,D,20180905,000000,61.6535,62.1567,61.6036,61.6291,15172198.72977,0
+C.US,D,20180906,000000,61.4205,61.5762,60.5493,60.7098,17561504.118729,0
+C.US,D,20180907,000000,60.9095,61.0055,60.1519,60.3026,17530856.675147,0
+C.US,D,20180910,000000,60.5982,60.8626,60.286,60.2938,14266346.679526,0
+C.US,D,20180911,000000,59.9756,60.3653,59.6703,60.1206,14608520.11083,0
+C.US,D,20180912,000000,61.446,62.0441,61.0574,61.0574,20134231.408209,0
+C.US,D,20180913,000000,61.3951,62.0882,60.6423,60.7461,15669742.369959,0
+C.US,D,20180914,000000,60.7725,61.3775,60.7461,61.0828,11147873.014186,0
+C.US,D,20180917,000000,61.2991,61.8728,60.9614,61.3775,13076089.703514,0
+C.US,D,20180918,000000,61.7426,61.9942,61.1367,61.7925,13230848.005505,0
+C.US,D,20180919,000000,61.9482,64.1909,61.9482,63.8365,25135909.31974,0
+C.US,D,20180920,000000,64.5119,64.9534,64.3034,64.7635,27196571.672722,0
+C.US,D,20180921,000000,64.927,65.1521,64.0567,64.2084,33345085.687978,0
+C.US,D,20180924,000000,64.1497,64.5383,63.3167,63.9403,16194284.486413,0
+C.US,D,20180925,000000,64.2701,64.5383,63.6231,63.6545,14232392.487006,0
+C.US,D,20180926,000000,63.6613,64.0665,62.6687,62.7372,17391579.924019,0
+C.US,D,20180927,000000,63.1268,63.7503,62.6765,63.1699,13188738.800082,0
+C.US,D,20180928,000000,62.3995,62.7196,61.8973,62.1224,16562333.713389,0
+C.US,D,20181001,000000,62.5541,63.0916,62.1391,62.2859,13009637.023521,0
+C.US,D,20181002,000000,61.9217,62.5071,61.5106,62.1753,14720391.809826,0
+C.US,D,20181003,000000,62.8145,63.0749,62.3642,62.6609,13832281.994845,0
+C.US,D,20181004,000000,63.0231,64.0616,62.3652,62.884,21891660.695273,0
+C.US,D,20181005,000000,63.1699,63.3167,62.4093,62.7098,13258983.464028,0
+C.US,D,20181008,000000,62.0794,63.1953,61.9296,62.8586,13809576.06076,0
+C.US,D,20181009,000000,62.3995,62.9535,61.8386,62.2546,18078096.553307,0
+C.US,D,20181010,000000,62.4093,62.7813,60.5033,60.5718,27345662.429733,0
+C.US,D,20181011,000000,59.8709,61.1729,59.1955,59.214,33363713.604839,0
+C.US,D,20181012,000000,61.0055,61.6799,59.2386,60.4768,33517699.616995,0
+C.US,D,20181015,000000,60.7284,61.1689,59.9043,59.9307,20395634.151145,0
+C.US,D,20181016,000000,60.5209,60.6501,59.8954,60.3653,17846028.565543,0
+C.US,D,20181017,000000,60.052,61.2991,59.7701,60.4768,19371183.512267,0
+C.US,D,20181018,000000,60.2164,60.9566,59.2386,59.4216,20981380.237045,0
+C.US,D,20181019,000000,59.3512,60.2693,59.0213,59.6291,19310845.815018,0
+C.US,D,20181022,000000,59.6517,59.9307,57.6429,57.6615,20660740.00341,0
+C.US,D,20181023,000000,55.5471,57.222,54.7082,56.9166,37888784.490167,0
+C.US,D,20181024,000000,56.6405,56.6405,55.0645,55.2485,27046568.673883,0
+C.US,D,20181025,000000,56.0856,56.7228,55.7106,56.2617,22530852.098108,0
+C.US,D,20181026,000000,55.5657,56.0591,54.7082,55.6029,27792233.919245,0
+C.US,D,20181029,000000,56.337,56.8216,55.1409,55.7243,23138852.594142,0
+C.US,D,20181030,000000,55.9377,56.4546,55.2563,55.8819,23040917.86634,0
+C.US,D,20181031,000000,56.295,57.3336,56.1481,56.6846,23616447.456681,0
+C.US,D,20181101,000000,57.2308,57.5333,56.4574,57.0067,20491273.461937,0
+C.US,D,20181102,000000,57.6077,58.3478,57.1741,57.4746,24331894.308369,0
+C.US,D,20181105,000000,57.8064,58.8264,57.7702,58.6786,17001948.465099,0
+C.US,D,20181106,000000,58.6865,58.6865,57.6938,58.1393,19554605.412789,0
+C.US,D,20181107,000000,58.6698,59.5587,58.1539,59.5146,17811019.114557,0
+C.US,D,20181108,000000,59.2376,60.1597,58.2812,59.0976,21686170.306245,0
+C.US,D,20181109,000000,58.5915,58.844,56.8304,57.3366,31111259.813477,0
+C.US,D,20181112,000000,57.1613,57.5285,55.8633,55.9856,18837331.0128,0
+C.US,D,20181113,000000,56.1335,57.0566,56.0796,56.482,16196045.634133,0
+C.US,D,20181114,000000,57.0145,57.359,54.7855,55.366,22657071.430353,0
+C.US,D,20181115,000000,54.9029,56.4291,54.3558,56.3244,22023656.878072,0
+C.US,D,20181116,000000,56.2284,56.6503,55.8134,56.6307,18345478.413183,0
+C.US,D,20181119,000000,56.7433,57.1427,55.9758,56.341,14023945.739799,0
+C.US,D,20181120,000000,55.6449,55.8055,54.1874,54.5203,24112965.463279,0
+C.US,D,20181121,000000,54.719,55.6519,54.6417,54.8158,14199121.709698,0
+C.US,D,20181123,000000,54.346,54.441,53.8096,53.8399,8391443.9201972,0
+C.US,D,20181126,000000,54.6417,55.7292,54.4948,55.5647,21866300.781039,0
+C.US,D,20181127,000000,55.2368,55.6617,54.7102,55.3318,14758510.851101,0
+C.US,D,20181128,000000,55.4874,57.2377,54.8501,57.1789,20322370.814628,0
+C.US,D,20181129,000000,56.7531,57.1613,56.3763,56.5858,14811683.414878,0
+C.US,D,20181130,000000,56.1237,56.6738,55.8937,56.4908,16295321.653673,0
+C.US,D,20181203,000000,57.5803,57.9415,56.5084,56.8128,16341125.796046,0
+C.US,D,20181204,000000,56.3067,56.3586,53.2897,54.2833,31086896.929506,0
+C.US,D,20181206,000000,51.7549,52.3863,50.8827,52.3666,43356756.906885,0
+C.US,D,20181207,000000,52.07,52.9412,50.6936,50.8738,27849756.231857,0
+C.US,D,20181210,000000,50.5253,50.8415,48.6772,49.7599,35205785.244921,0
+C.US,D,20181211,000000,50.7192,50.8591,48.7378,49.0187,27196470.53953,0
+C.US,D,20181212,000000,49.8098,49.8284,48.6958,48.8083,28606182.457544,0
+C.US,D,20181213,000000,49.1568,49.2096,48.311,48.6253,31736274.181478,0
+C.US,D,20181214,000000,47.7198,49.1411,47.6317,47.9733,26195005.738726,0
+C.US,D,20181217,000000,47.8246,48.7613,47.0081,47.2998,30063832.530453,0
+C.US,D,20181218,000000,47.711,48.5323,46.691,47.0218,31313365.815965,0
+C.US,D,20181219,000000,46.9953,48.3012,45.4967,46.0546,36108819.867433,0
+C.US,D,20181220,000000,45.5231,46.4256,45.0934,45.573,45647704.647418,0
+C.US,D,20181221,000000,45.2519,45.8266,43.4899,43.8032,60010666.215504,0
+C.US,D,20181224,000000,43.0729,43.808,42.2683,42.9496,25198927.557369,0
+C.US,D,20181226,000000,43.2882,44.8584,42.2173,44.8496,36708112.69342,0
+C.US,D,20181227,000000,44.1359,45.1383,43.3284,45.1383,32771623.709578,0
+C.US,D,20181228,000000,45.2774,45.8188,44.9642,45.1892,26582193.656263,0
+C.US,D,20181231,000000,45.3204,45.9235,44.8075,45.3919,22155758.280254,0
+C.US,D,20190102,000000,44.1878,46.8544,44.178,46.6723,24826706.330807,0
+C.US,D,20190103,000000,46.5676,46.7507,45.5309,45.8266,24295355.600925,0
+C.US,D,20190104,000000,47.0894,48.2807,46.7859,48.0672,27761474.10545,0
+C.US,D,20190107,000000,48.2435,49.0099,47.7795,48.4872,23665839.273526,0
+C.US,D,20190108,000000,48.8533,48.9913,47.7433,48.357,21608247.692031,0
+C.US,D,20190109,000000,48.5734,49.472,48.4872,49.1568,22203404.272591,0
+C.US,D,20190110,000000,48.8162,49.6609,48.5636,49.2096,19394583.077039,0
+C.US,D,20190111,000000,49.2273,50.0623,48.8533,49.427,26479658.900513,0
+C.US,D,20190114,000000,48.9121,51.703,48.5636,51.3799,39893994.185573,0
+C.US,D,20190115,000000,52.2178,53.9005,51.9232,53.5169,48967143.246799,0
+C.US,D,20190116,000000,54.0141,54.7727,53.3935,54.2236,31688309.466351,0
+C.US,D,20190117,000000,53.7361,54.7102,53.4728,54.4664,26068355.313478,0
+C.US,D,20190118,000000,55.0331,55.0958,54.0631,55.0331,22878042.348699,0
+C.US,D,20190122,000000,54.6417,54.7649,53.5609,53.927,28224318.845063,0
+C.US,D,20190123,000000,54.2931,54.4752,53.3182,54.1708,19291053.334121,0
+C.US,D,20190124,000000,53.831,54.8599,53.831,54.6778,17160569.237815,0
+C.US,D,20190125,000000,55.2182,56.1922,55.1301,55.8182,18153248.730968,0
+C.US,D,20190128,000000,55.0958,55.8535,55.0155,55.6675,14547079.142387,0
+C.US,D,20190129,000000,55.5471,55.8633,55.0557,55.1144,15451442.798067,0
+C.US,D,20190130,000000,55.3318,56.4458,54.9196,55.9945,18270117.839852,0
+C.US,D,20190131,000000,55.4972,56.3244,55.4874,56.201,22299267.302264,0
+C.US,D,20190201,000000,56.4144,56.7727,55.832,55.9053,19352304.294747,0
+C.US,D,20190204,000000,55.7547,56.247,55.4913,56.247,13115266.046348,0
+C.US,D,20190205,000000,56.3596,56.3684,55.6245,56.0267,15160076.02676,0
+C.US,D,20190206,000000,56.0434,56.7296,55.8065,56.0962,15687903.439657,0
+C.US,D,20190207,000000,55.8506,55.8701,54.3597,55.1477,20412192.41297,0
+C.US,D,20190208,000000,54.5516,54.8941,53.5697,54.4468,17961644.235764,0
+C.US,D,20190211,000000,54.7973,54.8149,53.929,54.0954,16644293.482931,0
+C.US,D,20190212,000000,54.5692,55.6107,54.5692,55.0253,16340503.673678,0
+C.US,D,20190213,000000,55.5784,55.9739,55.2877,55.3523,12198385.370362,0
+C.US,D,20190214,000000,54.7454,55.1928,53.929,54.8051,14641152.421013,0
+C.US,D,20190215,000000,55.4384,56.6983,55.3249,56.4311,20396829.361605,0
+C.US,D,20190219,000000,55.9562,56.7669,55.7743,56.5269,12543899.261667,0
+C.US,D,20190220,000000,56.6337,56.8079,56.3156,56.7571,12009952.779838,0
+C.US,D,20190221,000000,56.6768,57.0175,56.2236,56.4742,12182306.214267,0
+C.US,D,20190222,000000,56.7473,57.1946,56.0512,56.3156,15949217.307969,0
+C.US,D,20190225,000000,56.711,57.4462,56.5886,56.6591,14638581.186204,0
+C.US,D,20190226,000000,56.2735,56.7815,56.0962,56.2999,14706690.816081,0
+C.US,D,20190227,000000,56.4047,56.7072,55.9123,56.5466,15370501.511284,0
+C.US,D,20190228,000000,56.5965,56.7727,56.0512,56.1765,16183227.257343,0
+C.US,D,20190301,000000,56.8784,57.6772,56.2911,56.6053,16373107.380534,0
+C.US,D,20190304,000000,56.6591,57.3306,55.4071,55.9739,17979691.9137,0
+C.US,D,20190305,000000,55.8965,55.8965,54.3597,55.2544,21360368.193592,0
+C.US,D,20190306,000000,55.0518,55.3729,54.5261,54.8853,14477054.111132,0
+C.US,D,20190307,000000,54.4624,54.5427,53.7439,54.3509,17982267.234699,0
+C.US,D,20190308,000000,53.5237,54.5427,53.3494,54.4909,16291551.122215,0
+C.US,D,20190311,000000,54.9029,55.2759,54.5956,54.7082,16135750.841874,0
+C.US,D,20190312,000000,54.7004,55.2613,54.3979,55.1477,16824374.923451,0
+C.US,D,20190313,000000,55.4384,56.3967,55.3151,55.8887,15695541.549575,0
+C.US,D,20190314,000000,55.9201,56.4311,55.6822,56.2911,13887542.601511,0
+C.US,D,20190315,000000,56.3342,57.3042,56.2108,57.2396,43097006.006097,0
+C.US,D,20190318,000000,57.2563,58.103,57.2563,57.8887,17768375.639843,0
+C.US,D,20190319,000000,58.3536,58.6786,57.3796,57.6263,14491195.391807,0
+C.US,D,20190320,000000,57.2993,57.596,56.388,56.4566,19924266.641563,0
+C.US,D,20190321,000000,55.9053,56.4644,55.2466,56.1149,21227542.514303,0
+C.US,D,20190322,000000,55.2965,55.5167,53.0764,53.5433,31351504.26664,0
+C.US,D,20190325,000000,53.5433,54.1385,52.7259,52.9726,23802655.116965,0
+C.US,D,20190326,000000,53.5511,53.8673,53.1469,53.7518,16788044.611675,0
+C.US,D,20190327,000000,53.8927,54.1385,53.3152,53.325,18632317.686407,0
+C.US,D,20190328,000000,53.5149,54.437,53.4013,54.4194,13759295.497674,0
+C.US,D,20190329,000000,54.7268,55.1477,54.4027,54.6319,15268669.580146,0
+C.US,D,20190401,000000,55.1839,56.7473,55.1565,56.5093,20200276.490789,0
+C.US,D,20190402,000000,56.4047,56.948,56.1237,56.5632,11293308.674594,0
+C.US,D,20190403,000000,57.0634,57.3796,56.6591,57.1241,13166777.574052,0
+C.US,D,20190404,000000,56.9039,58.1246,56.9039,57.7907,13571311.36646,0
+C.US,D,20190405,000000,57.8887,58.3096,57.2396,57.5529,12599179.277734,0
+C.US,D,20190408,000000,57.1858,58.0325,57.0908,58.0101,11920423.344052,0
+C.US,D,20190409,000000,57.5989,57.5989,56.7893,57.2475,11640949.427589,0
+C.US,D,20190410,000000,57.4941,57.6723,56.8784,57.5285,14001077.379676,0
+C.US,D,20190411,000000,57.7731,58.335,57.3444,57.871,12936595.362791,0
+C.US,D,20190412,000000,58.8979,59.9738,58.5063,59.1964,21911295.857871,0
+C.US,D,20190415,000000,59.1701,59.5127,58.1872,59.1603,22201957.761471,0
+C.US,D,20190416,000000,59.2669,60.9526,59.1701,60.8557,21224610.673262,0
+C.US,D,20190417,000000,61.4176,62.1205,61.076,61.7681,23358111.399043,0
+C.US,D,20190418,000000,61.4694,61.8043,61.1288,61.1709,15391106.122366,0
+C.US,D,20190422,000000,61.0916,61.2062,60.5914,60.6619,15028688.686212,0
+C.US,D,20190423,000000,60.4436,60.842,60.0325,60.7598,15039654.997564,0
+C.US,D,20190424,000000,60.5748,60.7783,60.0569,60.4338,11047366.030028,0
+C.US,D,20190425,000000,60.1988,60.7373,59.8376,60.3457,10151862.254957,0
+C.US,D,20190426,000000,60.4955,61.0916,60.1529,61.0319,12178077.008026,0
+C.US,D,20190429,000000,61.1905,63.1659,61.0916,62.3662,18782353.374764,0
+C.US,D,20190430,000000,62.3574,62.6305,61.6555,62.0764,12667269.49821,0
+C.US,D,20190501,000000,62.0588,62.4886,61.2326,61.4264,15104064.582755,0
+C.US,D,20190502,000000,61.2326,61.8826,61.0055,61.7769,13879616.415226,0
+C.US,D,20190503,000000,62.1998,62.7234,61.8581,62.4484,12998700.337044,0
+C.US,D,20190506,000000,61.0182,62.4484,60.7667,62.2184,13584202.273115,0
+C.US,D,20190507,000000,61.2835,61.4157,59.7545,60.2312,19999874.429365,0
+C.US,D,20190508,000000,59.9855,60.84,59.8338,60.2841,10717107.927611,0
+C.US,D,20190509,000000,59.0555,59.9678,58.705,59.7623,19231208.022718,0
+C.US,D,20190510,000000,59.4442,60.1783,58.7931,60.0031,13940276.921454,0
+C.US,D,20190513,000000,58.4388,58.614,56.5201,56.8911,26587088.911409,0
+C.US,D,20190514,000000,57.1046,58.2939,56.8657,57.6684,17083666.127909,0
+C.US,D,20190515,000000,56.9626,57.6371,56.572,57.3248,16488930.424878,0
+C.US,D,20190516,000000,57.7124,58.6669,57.5891,58.3047,11964864.742192,0
+C.US,D,20190517,000000,57.4119,58.2607,57.3424,57.502,13017751.174528,0
+C.US,D,20190520,000000,57.219,57.8818,57.0155,57.4021,13133655.942664,0
+C.US,D,20190521,000000,57.8818,58.4007,57.6185,58.3937,12506288.950998,0
+C.US,D,20190522,000000,58.1823,58.2509,57.1202,57.1398,14218917.255237,0
+C.US,D,20190523,000000,56.3977,56.5025,55.7419,56.4654,17022331.400395,0
+C.US,D,20190524,000000,56.8118,57.1848,56.6072,56.8989,10994512.189039,0
+C.US,D,20190528,000000,56.6367,56.9528,56.342,56.3694,16666061.636503,0
+C.US,D,20190529,000000,55.8036,56.4056,55.4238,56.2999,15657613.537665,0
+C.US,D,20190530,000000,57.2377,57.6586,55.8937,56.2098,15357322.528261,0
+C.US,D,20190531,000000,55.1331,55.5559,54.7621,54.9196,22597482.527349,0
+C.US,D,20190603,000000,54.8775,55.4766,54.7346,55.3278,22221671.583219,0
+C.US,D,20190604,000000,56.3694,58.2705,56.342,58.2176,20078715.414693,0
+C.US,D,20190605,000000,57.8368,58.34,56.9988,58.1275,14186503.556199,0
+C.US,D,20190606,000000,58.1637,59.0027,57.8818,58.7393,12299639.10567,0
+C.US,D,20190607,000000,58.4642,59.0291,57.9875,58.0492,13210930.895825,0
+C.US,D,20190610,000000,59.1006,60.0736,58.9684,59.313,12441955.981863,0
+C.US,D,20190611,000000,59.7212,60.1157,59.3482,59.9855,11091055.56928,0
+C.US,D,20190612,000000,59.7789,59.9209,58.8793,59.0379,11178656.323573,0
+C.US,D,20190613,000000,59.0555,59.592,58.9987,59.2757,10698257.313417,0
+C.US,D,20190614,000000,59.3404,59.8474,58.7647,59.6301,10074005.019778,0
+C.US,D,20190617,000000,59.6477,59.6546,58.6757,58.8,9207163.8216893,0
+C.US,D,20190618,000000,59.0027,60.3105,58.7647,60.0736,13804891.244378,0
+C.US,D,20190619,000000,60.2312,60.612,59.7212,59.728,13958839.459281,0
+C.US,D,20190620,000000,60.5836,60.7256,59.4147,60.1783,17605136.451327,0
+C.US,D,20190621,000000,60.1157,60.9379,59.9307,60.0638,22069756.247645,0
+C.US,D,20190624,000000,59.9307,60.5366,59.542,59.5684,12701147.074675,0
+C.US,D,20190625,000000,59.6135,59.6301,58.7462,58.8,16075604.173988,0
+C.US,D,20190626,000000,59.2425,59.8436,58.9987,59.4001,15451458.121278,0
+C.US,D,20190627,000000,59.7545,60.469,59.6742,60.2214,13567263.995657,0
+C.US,D,20190628,000000,61.2208,62.0383,61.0838,61.8836,23072555.189354,0
+C.US,D,20190701,000000,62.6168,63.3049,62.0245,62.512,15386125.057237,0
+C.US,D,20190702,000000,62.1773,62.7234,61.9355,62.2467,11626224.843349,0
+C.US,D,20190703,000000,62.4836,62.9193,62.1038,62.608,8637107.6823236,0
+C.US,D,20190705,000000,62.978,63.4478,62.7234,63.0944,10306334.523677,0
+C.US,D,20190708,000000,62.5297,63.35,62.4229,62.8566,11538522.955865,0
+C.US,D,20190709,000000,62.3241,63.3343,62.2184,63.2364,10725244.552661,0
+C.US,D,20190710,000000,63.1836,63.5653,62.4317,62.8566,13752986.420925,0
+C.US,D,20190711,000000,63.1209,63.626,62.8214,63.2815,12153096.087878,0
+C.US,D,20190712,000000,63.5281,63.6427,63.254,63.4195,17377043.304501,0
+C.US,D,20190715,000000,63.3862,63.7572,61.9267,63.3696,26441603.195177,0
+C.US,D,20190716,000000,63.3598,63.626,62.8214,63.0249,18690805.361314,0
+C.US,D,20190717,000000,62.9105,63.1836,62.4073,62.5816,13894422.723258,0
+C.US,D,20190718,000000,62.3338,63.5369,62.2829,63.4381,15175163.260329,0
+C.US,D,20190719,000000,63.3862,63.7758,62.6217,62.6716,12656960.041839,0
+C.US,D,20190722,000000,62.4934,62.9976,62.4533,62.837,8975712.8485553,0
+C.US,D,20190723,000000,63.0347,63.7837,63.0064,63.6172,13358148.134901,0
+C.US,D,20190724,000000,63.3245,64.5844,63.3245,64.5169,14160019.939823,0
+C.US,D,20190725,000000,64.4738,64.5795,62.6794,63.0847,17764759.362044,0
+C.US,D,20190726,000000,63.7572,64.1899,63.488,63.767,12024683.493363,0
+C.US,D,20190729,000000,63.5438,63.9236,63.3862,63.4136,9688161.4586216,0
+C.US,D,20190730,000000,62.7675,63.3696,62.374,63.3696,10420429.109818,0
+C.US,D,20190731,000000,63.0944,63.3196,62.5727,62.8821,15409810.65528,0
+C.US,D,20190801,000000,62.4484,62.8214,59.7358,60.3995,25542089.846557,0
+C.US,D,20190802,000000,60.195,60.5944,59.3188,60.195,16591064.734046,0
+C.US,D,20190805,000000,58.4035,58.6013,57.4981,58.0306,23749641.914581,0
+C.US,D,20190806,000000,58.7609,59.0545,57.7193,58.985,13940449.562965,0
+C.US,D,20190807,000000,57.5411,58.1549,56.6601,57.9963,20687265.503229,0
+C.US,D,20190808,000000,58.6277,59.4638,58.4319,59.4216,15250617.81602,0
+C.US,D,20190809,000000,59.0545,59.2689,58.058,58.8059,15280585.93058,0
+C.US,D,20190812,000000,57.5235,57.6841,56.8382,57.2122,14192641.012984,0
+C.US,D,20190813,000000,56.8911,58.7276,56.5456,57.7193,21463989.875777,0
+C.US,D,20190814,000000,55.9847,56.1257,54.4684,54.6759,32988897.647878,0
+C.US,D,20190815,000000,55.182,55.5295,54.0602,54.5946,18353443.41827,0
+C.US,D,20190816,000000,55.1359,56.6787,55.0664,56.5172,18477295.825186,0
+C.US,D,20190819,000000,57.7114,57.7907,57.1222,57.2563,14952723.35682,0
+C.US,D,20190820,000000,56.7316,57.0566,56.4027,56.4624,11028752.414831,0
+C.US,D,20190821,000000,57.0967,57.1319,56.1443,56.3116,16504756.237217,0
+C.US,D,20190822,000000,56.8118,57.1662,56.4546,56.8989,10916344.403449,0
+C.US,D,20190823,000000,56.4291,57.0967,54.7727,55.1545,20218855.373373,0
+C.US,D,20190826,000000,55.7076,55.9269,55.3523,55.8398,11938353.544038,0
+C.US,D,20190827,000000,56.0904,56.1785,54.4517,54.8981,19340603.490814,0
+C.US,D,20190828,000000,54.577,55.9113,54.577,55.5197,13873821.176818,0
+C.US,D,20190829,000000,56.3665,57.1858,56.1785,56.8911,12892957.922454,0
+C.US,D,20190830,000000,57.2807,57.7114,57.1447,57.2905,13307453.845119,0
+C.US,D,20190903,000000,56.9802,57.0155,55.4844,56.4624,13468862.420692,0
+C.US,D,20190904,000000,56.9802,57.4071,56.8382,57.2308,10886555.059684,0
+C.US,D,20190905,000000,58.4496,59.9003,58.4133,59.0633,16539099.639297,0
+C.US,D,20190906,000000,58.9292,59.2062,58.5387,58.7354,11766794.873486,0
+C.US,D,20190909,000000,59.4373,61.6986,59.3737,61.2443,22680907.195864,0
+C.US,D,20190910,000000,61.6193,62.33,60.9428,61.4147,20381761.537437,0
+C.US,D,20190911,000000,61.1837,61.6212,60.6413,61.3422,13319683.810605,0
+C.US,D,20190912,000000,60.6413,62.372,60.4788,61.6986,17441650.04834,0
+C.US,D,20190913,000000,62.6256,62.98,62.188,62.6706,16076314.149432,0
+C.US,D,20190916,000000,61.3971,62.42,61.3971,62.1723,13549800.642833,0
+C.US,D,20190917,000000,62.1273,62.1273,61.1396,61.8601,12289674.932319,0
+C.US,D,20190918,000000,61.6193,62.6305,61.3971,62.4043,12723353.472082,0
+C.US,D,20190919,000000,62.376,62.7401,61.957,62.0823,11383674.757701,0
+C.US,D,20190920,000000,62.3945,62.8037,61.727,61.7446,29307382.809176,0
+C.US,D,20190923,000000,61.0916,62.0559,61.0838,61.9207,10783039.618429,0
+C.US,D,20190924,000000,61.8777,61.9384,60.1451,60.4534,18908795.404343,0
+C.US,D,20190925,000000,60.4622,62.0559,60.425,61.7701,13774558.437395,0
+C.US,D,20190926,000000,61.7182,61.9061,61.2531,61.5321,9617144.5048402,0
+C.US,D,20190927,000000,62.1625,62.6442,61.4812,61.8405,12985452.910345,0
+C.US,D,20190930,000000,62.142,62.233,61.4411,61.5028,9746548.0003351,0
+C.US,D,20191001,000000,61.9384,62.562,60.5503,60.6756,14009920.915528,0
+C.US,D,20191002,000000,60.3653,60.3653,58.9292,58.9919,16972808.825482,0
+C.US,D,20191003,000000,58.8314,59.4119,57.6841,59.3835,14274262.650337,0
+C.US,D,20191004,000000,59.4373,60.7569,59.3531,60.702,12382529.504895,0
+C.US,D,20191007,000000,60.425,61.2893,60.4211,60.6756,8806744.8222134,0
+C.US,D,20191008,000000,59.6781,59.8122,58.7815,59.1162,15177864.231657,0
+C.US,D,20191009,000000,59.6507,60.3369,59.4638,60.0315,9418989.8476996,0
+C.US,D,20191010,000000,60.3369,61.6898,60.1401,61.0916,11140183.826897,0
+C.US,D,20191011,000000,62.3114,63.1503,62.3114,62.4121,16767777.111236,0
+C.US,D,20191014,000000,61.9668,62.7636,61.8405,62.5365,12912671.744202,0
+C.US,D,20191015,000000,62.4728,64.1742,61.1641,63.4097,24756208.323106,0
+C.US,D,20191016,000000,63.0974,63.6231,61.8062,61.8777,19496910.458666,0
+C.US,D,20191017,000000,62.42,62.6256,61.5928,61.9668,12789907.285267,0
+C.US,D,20191018,000000,61.7602,62.4043,61.5556,62.0911,11701677.355946,0
+C.US,D,20191021,000000,62.8732,64.0049,62.7861,63.9334,14728950.333953,0
+C.US,D,20191022,000000,63.8532,64.8771,63.6319,64.1575,12423465.973901,0
+C.US,D,20191023,000000,64.0137,64.5217,63.8629,64.5031,11602218.479422,0
+C.US,D,20191024,000000,64.602,64.8682,63.9784,64.371,8385736.5348669,0
+C.US,D,20191025,000000,64.0763,65.3685,63.9334,65.1443,11790778.763371,0
+C.US,D,20191028,000000,65.6426,66.132,65.3881,65.5193,14699128.300671,0
+C.US,D,20191029,000000,65.1188,65.6974,64.744,65.0719,10773983.600719,0
+C.US,D,20191030,000000,64.7694,65.3068,64.1918,64.9662,13963003.286487,0
+C.US,D,20191031,000000,64.4219,64.9662,63.5076,63.9784,18941485.942727,0
+C.US,D,20191101,000000,64.7841,66.3474,64.6499,66.2113,14425637.587337,0
+C.US,D,20191104,000000,67.1961,67.4927,66.4541,67.385,14035294.109879,0
+C.US,D,20191105,000000,67.4232,68.1202,66.9279,67.0992,16062782.732557,0
+C.US,D,20191106,000000,66.7321,67.2969,66.3278,66.7321,14084378.440956,0
+C.US,D,20191107,000000,67.618,68.3982,67.618,67.9782,15992844.53283,0
+C.US,D,20191108,000000,67.6817,68.2563,67.3009,68.2563,8840916.6043297,0
+C.US,D,20191111,000000,67.6543,68.219,67.4672,67.7893,6715948.8639905,0
+C.US,D,20191112,000000,67.7433,68.1114,67.2597,67.3155,12342658.509827,0
+C.US,D,20191113,000000,66.5774,67.1707,66.0958,66.2739,15676704.215498,0
+C.US,D,20191114,000000,66.0038,66.366,65.7522,66.2113,10550584.4642,0
+C.US,D,20191115,000000,66.6577,66.7673,66.0674,66.7144,11481215.168207,0
+C.US,D,20191118,000000,66.6146,66.9279,65.9607,66.7144,9509248.6683294,0
+C.US,D,20191119,000000,67.2244,67.4672,66.7761,67.0894,10144954.551431,0
+C.US,D,20191120,000000,66.9201,67.0003,65.6543,66.2739,14276428.330828,0
+C.US,D,20191121,000000,66.4247,66.9201,65.9147,66.2661,9574271.1819607,0
+C.US,D,20191122,000000,66.4443,67.1795,66.3278,67.1354,8822137.498454,0
+C.US,D,20191125,000000,67.1873,68.0135,67.1354,67.8598,12822811.327059,0
+C.US,D,20191126,000000,68.0047,68.0047,67.0894,67.6641,12609792.133685,0
+C.US,D,20191127,000000,68.0487,68.2651,67.7012,67.898,8466608.3564273,0
+C.US,D,20191129,000000,67.6356,67.9665,67.2421,67.3576,6966642.7255202,0
+C.US,D,20191202,000000,67.6278,68.0859,66.74,66.8212,12371218.932069,0
+C.US,D,20191203,000000,65.7992,65.8785,65.0102,65.7522,15378571.735753,0
+C.US,D,20191204,000000,66.2015,66.8838,65.8344,66.5608,9219676.7558061,0
+C.US,D,20191205,000000,66.9377,67.111,66.6665,66.9915,10685370.492952,0
+C.US,D,20191206,000000,68.0859,68.3454,67.7893,67.9782,11017888.258219,0
+C.US,D,20191209,000000,67.4135,68.0771,67.3234,67.5485,9953008.8593945,0
+C.US,D,20191210,000000,67.3155,68.3884,67.1354,67.9499,14521181.89422,0
+C.US,D,20191211,000000,68.2563,68.3356,67.7012,67.7433,11696089.491662,0
+C.US,D,20191212,000000,67.9782,69.5112,67.8079,69.0893,17659155.8779,0
+C.US,D,20191213,000000,69.0893,69.7902,68.2005,68.497,14996519.137002,0
+C.US,D,20191216,000000,69.3673,69.5827,68.9542,68.963,15577821.491707,0
+C.US,D,20191217,000000,69.2783,70.0535,69.1607,69.707,16069521.880762,0
+C.US,D,20191218,000000,69.6727,70.2376,69.6365,69.8695,14101596.622403,0
+C.US,D,20191219,000000,69.9409,70.4079,69.893,70.1191,14505655.39527,0
+C.US,D,20191220,000000,70.7838,70.8827,69.9772,70.3981,35708703.245988,0
+C.US,D,20191223,000000,70.5429,70.8102,70.3374,70.6232,10324943.031137,0
+C.US,D,20191224,000000,70.5684,70.7838,70.355,70.4716,5103482.260888,0
+C.US,D,20191226,000000,70.6144,71.5904,70.5234,71.5816,13378675.10838,0
+C.US,D,20191227,000000,71.7344,71.8968,71.3584,71.4387,12120091.934441,0
+C.US,D,20191230,000000,71.8694,72.1072,71.1421,71.2947,11249384.179439,0
+C.US,D,20191231,000000,71.1264,71.6815,70.9267,71.6364,8957503.7661295,0
+C.US,D,20200102,000000,71.8508,72.865,71.7627,72.8376,14201846.176617,0
+C.US,D,20200103,000000,71.5551,72.1973,71.2429,71.4651,14115348.693517,0
+C.US,D,20200106,000000,70.587,71.33,70.587,71.2429,11226374.845776,0
+C.US,D,20200107,000000,71.099,71.1078,70.5958,70.6232,11703625.446841,0
+C.US,D,20200108,000000,70.6321,71.7344,70.5518,71.1617,12595058.355517,0
+C.US,D,20200109,000000,72.6144,72.6144,71.4926,71.8057,14383126.913785,0
+C.US,D,20200110,000000,71.7344,71.7441,70.9013,71.0608,11222321.345688,0
+C.US,D,20200113,000000,71.2879,72.3755,70.8386,72.3177,18498767.730012,0
+C.US,D,20200114,000000,72.8101,74.5242,72.6046,73.4464,27853103.842692,0
+C.US,D,20200115,000000,73.2869,73.5727,72.3892,72.8454,17914412.991671,0
+C.US,D,20200116,000000,73.4924,73.6451,72.493,72.632,11627245.369203,0
+C.US,D,20200117,000000,72.7739,72.9912,72.4577,72.7416,13843292.232735,0
+C.US,D,20200121,000000,72.1641,72.5507,71.6188,71.6452,11734385.260637,0
+C.US,D,20200122,000000,71.9135,72.1641,71.61,71.8244,8972883.162254,0
+C.US,D,20200123,000000,71.3584,71.8107,70.7662,71.5551,12957101.905321,0
+C.US,D,20200124,000000,71.3937,71.4387,69.6179,70.3178,16768529.991671,0
+C.US,D,20200127,000000,68.3796,69.0443,68.0135,68.7849,17686964.441256,0
+C.US,D,20200128,000000,69.2312,70.0575,68.8466,69.2596,12223060.847837,0
+C.US,D,20200129,000000,69.5289,69.8509,68.5157,68.5783,10572676.448298,0
+C.US,D,20200130,000000,67.9155,69.5289,67.7012,69.4309,13938187.857018,0
+C.US,D,20200131,000000,68.5646,68.7614,66.7144,67.1657,18945934.781659,0
+C.US,D,20200203,000000,67.4251,68.7897,67.4251,67.8148,12296499.890506,0
+C.US,D,20200204,000000,69.2773,69.7442,68.9875,69.0511,13486344.161369,0
+C.US,D,20200205,000000,70.3345,71.2889,70.2346,71.1715,14480387.420302,0
+C.US,D,20200206,000000,72.028,72.0838,70.7662,71.2821,14210001.18952,0
+C.US,D,20200207,000000,70.5215,71.3554,70.4608,71.0285,9241572.6028027,0
+C.US,D,20200210,000000,70.4774,71.0726,70.451,70.8386,9326374.3172154,0
+C.US,D,20200211,000000,71.0824,71.8039,70.9834,71.3888,10455250.596082,0
+C.US,D,20200212,000000,72.121,72.9002,71.5777,71.606,10507229.992494,0
+C.US,D,20200213,000000,71.2076,71.5601,70.9639,71.3075,9911236.7646135,0
+C.US,D,20200214,000000,71.1989,71.3888,70.8102,71.1196,10033571.152092,0
+C.US,D,20200218,000000,70.9541,71.1803,69.9634,70.0261,11482230.586323,0
+C.US,D,20200219,000000,70.2875,70.7574,70.0623,70.451,10131779.654598,0
+C.US,D,20200220,000000,70.0986,71.0334,69.7833,70.6036,13032348.065344,0
+C.US,D,20200221,000000,70.0075,70.3688,68.735,68.9963,15532409.623537,0
+C.US,D,20200224,000000,66.2358,66.8388,65.3851,65.4664,23371981.969656,0
+C.US,D,20200225,000000,65.5574,66.0821,62.2829,62.6706,30412303.801485,0
+C.US,D,20200226,000000,63.2022,63.7347,61.5243,61.5409,28339370.621119,0
+C.US,D,20200227,000000,59.6625,60.3731,58.1285,58.1745,38395425.009964,0
+C.US,D,20200228,000000,55.9622,58.1745,55.367,57.2797,50995235.603991,0
+C.US,D,20200302,000000,57.6331,61.0271,56.9734,61.0075,32135474.474904,0
+C.US,D,20200303,000000,61.2512,61.7661,58.1931,58.7168,32735196.350799,0
+C.US,D,20200304,000000,59.6194,60.9468,58.0962,60.8274,26797825.96789,0
+C.US,D,20200305,000000,58.4907,58.7775,56.8745,57.3082,30220117.024262,0
+C.US,D,20200306,000000,54.5731,56.2431,53.9231,55.3122,33143835.742212,0
+C.US,D,20200309,000000,49.0217,50.1954,46.0341,46.3669,39468665.774267,0
+C.US,D,20200310,000000,49.4005,50.2757,46.4853,50.168,36036434.040134,0
+C.US,D,20200311,000000,48.6976,49.0383,45.1511,45.8442,40693790.206176,0
+C.US,D,20200312,000000,40.8909,44.228,38.6512,39.0486,50897522.551975,0
+C.US,D,20200313,000000,43.1649,46.2505,40.8997,46.0712,44890905.55693,0
+C.US,D,20200316,000000,36.5466,40.8253,35.7164,37.1788,38923806.101551,0
+C.US,D,20200317,000000,37.9102,39.6976,35.0224,36.3312,57221742.720231,0
+C.US,D,20200318,000000,33.4512,34.2892,28.8836,32.8835,53567264.155048,0
+C.US,D,20200319,000000,32.0171,37.2239,30.8689,35.78,48078600.29572,0
+C.US,D,20200320,000000,36.5211,36.9987,33.5775,34.3537,42280817.214347,0
+C.US,D,20200323,000000,33.8927,34.436,31.2497,31.9437,36574602.577373,0
+C.US,D,20200324,000000,33.9847,36.9352,33.7048,36.7012,37779167.346286,0
+C.US,D,20200325,000000,38.191,40.3476,35.5921,37.7838,42333115.33355,0
+C.US,D,20200326,000000,39.4274,41.7817,38.8118,41.539,34971208.33674,0
+C.US,D,20200327,000000,39.8337,41.069,38.8118,39.5361,28233647.61593,0
+C.US,D,20200330,000000,39.7613,39.9502,37.5215,39.7886,30421130.992579,0
+C.US,D,20200331,000000,39.3824,39.9188,37.5949,38.0198,29047485.82711,0
+C.US,D,20200401,000000,35.3307,36.3312,34.299,34.76,32371565.316334,0
+C.US,D,20200402,000000,34.6249,35.7976,33.6686,35.41,32717904.61794,0
+C.US,D,20200403,000000,35.2034,35.6175,33.0988,33.8389,28059235.763488,0
+C.US,D,20200406,000000,35.925,37.31,35.6626,37.1163,33307888.08246,0
+C.US,D,20200407,000000,40.4465,41.1503,37.1163,37.2337,39020163.560166,0
+C.US,D,20200408,000000,38.6776,40.1175,37.8837,39.9502,36498742.467362,0
+C.US,D,20200409,000000,42.3701,44.4267,41.8512,42.7929,48368945.519626,0
+C.US,D,20200413,000000,42.8751,42.9378,40.8625,42.1341,30958808.165517,0
+C.US,D,20200414,000000,43.0171,43.0934,39.2884,40.9977,44831449.455088,0
+C.US,D,20200415,000000,39.1485,39.96,38.4603,38.6864,35727836.828811,0
+C.US,D,20200416,000000,38.5504,38.6678,36.1951,36.5739,41828919.376684,0
+C.US,D,20200417,000000,38.9478,41.1787,38.4975,41.025,45703094.990603,0
+C.US,D,20200420,000000,39.171,41.0153,38.7099,39.7241,37082714.125427,0
+C.US,D,20200421,000000,38.2263,38.9126,37.0722,37.5215,39148040.863844,0
+C.US,D,20200422,000000,38.8118,38.9214,37.775,38.1275,24275289.345323,0
+C.US,D,20200423,000000,38.4975,39.4803,38.1451,38.3262,26556517.062335,0
+C.US,D,20200424,000000,38.8118,39.1201,37.6674,38.9037,29148567.942454,0
+C.US,D,20200427,000000,39.8679,42.2604,39.4715,42.0255,34265676.624127,0
+C.US,D,20200428,000000,44.1752,44.7605,42.3603,42.6147,32098758.018212,0
+C.US,D,20200429,000000,44.8613,45.7179,43.7366,45.3655,36494594.984913,0
+C.US,D,20200430,000000,44.2926,44.923,43.3627,43.8325,31781633.950732,0
+C.US,D,20200501,000000,42.2447,42.3896,41.2501,41.5233,30781240.753152,0
+C.US,D,20200504,000000,41.0769,41.3775,40.1195,41.1591,28875158.952913,0
+C.US,D,20200505,000000,42.2369,42.28,40.0648,40.0911,29974335.784185,0
+C.US,D,20200506,000000,40.5835,41.068,38.9693,39.1788,27436701.712577,0
+C.US,D,20200507,000000,39.6996,41.1964,39.6242,40.7206,32721703.752725,0
+C.US,D,20200508,000000,41.3422,42.3446,41.2864,42.2535,25124809.185678,0
+C.US,D,20200511,000000,41.2403,41.2776,39.9639,40.2008,38111004.760984,0
+C.US,D,20200512,000000,40.4935,40.7675,38.6051,38.6316,36535737.806495,0
+C.US,D,20200513,000000,38.3134,38.4955,36.6992,37.035,38752726.536731,0
+C.US,D,20200514,000000,36.478,38.4045,35.3561,38.3663,44919991.054536,0
+C.US,D,20200515,000000,37.9298,38.7236,37.4911,38.241,31237191.069355,0
+C.US,D,20200518,000000,40.1822,41.8805,39.6732,41.6613,43198480.395643,0
+C.US,D,20200519,000000,41.2952,41.769,40.329,40.5307,29896182.300258,0
+C.US,D,20200520,000000,41.5702,42.2173,41.2501,41.4783,26135817.282303,0
+C.US,D,20200521,000000,41.2052,41.769,40.8498,41.0504,23786553.486827,0
+C.US,D,20200522,000000,40.838,41.0906,39.8552,40.2301,24809778.268823,0
+C.US,D,20200526,000000,42.1439,44.6078,41.9442,43.9412,37742757.353814,0
+C.US,D,20200527,000000,47.1441,47.7912,45.482,47.6718,47862368.335768,0
+C.US,D,20200528,000000,48.3384,48.357,44.7997,44.8437,41681239.376635,0
+C.US,D,20200529,000000,43.8042,45.1365,43.3841,43.7043,39355507.947093,0
+C.US,D,20200601,000000,43.9138,45.3176,43.6221,45.1081,25089109.16865,0
+C.US,D,20200602,000000,46.2573,46.7878,45.7561,46.3767,30312437.327547,0
+C.US,D,20200603,000000,47.9458,49.0393,47.8186,48.6566,36550549.222265,0
+C.US,D,20200604,000000,48.6203,50.8014,47.9919,50.7641,36267443.704791,0
+C.US,D,20200605,000000,56.1658,56.9861,53.2183,53.694,48945420.041313,0
+C.US,D,20200608,000000,55.3356,55.9446,54.5231,55.8643,35723283.792044,0
+C.US,D,20200609,000000,53.8194,54.9137,52.5898,54.2765,33350726.672728,0
+C.US,D,20200610,000000,53.7293,53.9466,50.956,50.956,40279883.716362,0
+C.US,D,20200611,000000,47.1343,48.8162,43.9696,44.1419,68074946.300362,0
+C.US,D,20200612,000000,46.8887,47.846,45.4291,47.663,42797199.210161,0
+C.US,D,20200615,000000,45.573,48.3482,45.3733,48.3286,40113647.307772,0
+C.US,D,20200616,000000,51.3593,51.4484,47.7276,49.6688,41261020.74543,0
+C.US,D,20200617,000000,49.8988,49.9899,48.2376,48.3482,26010765.578737,0
+C.US,D,20200618,000000,48.0457,48.9404,47.4623,48.3835,24424858.186517,0
+C.US,D,20200619,000000,49.3134,49.3418,47.0335,48.2748,55227776.175522,0
+C.US,D,20200622,000000,47.2978,47.9547,46.9963,47.4887,24821182.82401,0
+C.US,D,20200623,000000,48.3002,49.0139,47.8911,48.3002,24218790.623208,0
+C.US,D,20200624,000000,47.1343,47.289,45.7591,46.3493,29826125.601034,0
+C.US,D,20200625,000000,45.8833,48.1554,45.7277,48.0556,30817963.339128,0
+C.US,D,20200626,000000,47.7443,47.7443,45.1267,45.2265,38835604.677388,0
+C.US,D,20200629,000000,45.8647,46.4492,45.2559,45.8745,24751512.269703,0
+C.US,D,20200630,000000,45.437,47.0237,45.2921,46.6146,25608617.099511,0
+C.US,D,20200701,000000,47.2156,47.43,45.7473,45.9313,21055388.281617,0
+C.US,D,20200702,000000,47.5445,47.849,45.8687,46.1105,24164114.341655,0
+C.US,D,20200706,000000,47.3154,47.9458,46.692,47.4075,24789311.566641,0
+C.US,D,20200707,000000,46.7507,46.8466,45.6944,45.9029,23278988.466633,0
+C.US,D,20200708,000000,45.7942,46.5872,45.5574,46.4129,20954954.848871,0
+C.US,D,20200709,000000,46.2759,46.596,44.7253,45.1081,26599057.360761,0
+C.US,D,20200710,000000,45.1081,48.0644,45.1081,48.0281,30725184.361061,0
+C.US,D,20200713,000000,48.6477,48.8935,47.3057,47.617,29764899.157545,0
+C.US,D,20200714,000000,46.7878,47.5093,45.62,45.7473,39261191.540186,0
+C.US,D,20200715,000000,47.3438,47.5357,46.2309,47.289,30339897.543237,0
+C.US,D,20200716,000000,46.779,47.849,46.4628,46.9416,20635561.924614,0
+C.US,D,20200717,000000,46.7223,46.9611,45.7942,45.8128,21707716.78403,0
+C.US,D,20200720,000000,45.6004,46.1389,45.3821,45.7375,25731554.199956,0
+C.US,D,20200721,000000,46.4316,47.2715,46.222,47.1872,24069359.690913,0
+C.US,D,20200722,000000,47.0149,47.6894,46.6537,47.1246,19593522.282584,0
+C.US,D,20200723,000000,46.9318,47.6444,46.6401,47.5083,18735192.617441,0
+C.US,D,20200724,000000,47.5269,47.8725,46.9787,47.1343,17823623.98794,0
+C.US,D,20200727,000000,46.9416,46.9416,46.1633,46.7878,15337914.149187,0
+C.US,D,20200728,000000,46.5402,47.1246,46.4913,46.7693,14384185.236892,0
+C.US,D,20200729,000000,46.6782,47.9733,46.5147,47.9097,18626179.208074,0
+C.US,D,20200730,000000,46.6243,46.7056,45.482,46.4041,26479274.798691,0
+C.US,D,20200731,000000,46.313,46.3581,45.4889,46.081,24405498.841718,0
+C.US,D,20200803,000000,46.5891,46.8544,45.7874,46.4316,17217885.197853,0
+C.US,D,20200804,000000,46.2847,46.3669,45.9362,46.2014,17614416.18792,0
+C.US,D,20200805,000000,46.5323,47.2802,46.5059,47.0306,17907435.822922,0
+C.US,D,20200806,000000,46.7633,47.2617,46.6077,46.8926,11964844.311244,0
+C.US,D,20200807,000000,46.5519,48.1279,46.1926,48.0261,23331858.652381,0
+C.US,D,20200810,000000,48.1818,49.0247,48.1456,48.7074,18286887.561988,0
+C.US,D,20200811,000000,50.1719,50.7044,49.335,49.5366,27409558.17658,0
+C.US,D,20200812,000000,50.6222,50.6976,48.6027,49.1587,20997382.777084,0
+C.US,D,20200813,000000,48.6801,49.2782,48.4392,48.7359,14993007.057038,0
+C.US,D,20200814,000000,48.3296,49.1539,48.2425,48.7721,15042969.918881,0
+C.US,D,20200817,000000,48.497,48.6703,47.3154,47.3811,21475625.300675,0
+C.US,D,20200818,000000,47.4721,47.4819,46.3297,46.3855,18558602.82594,0
+C.US,D,20200819,000000,46.6998,47.2978,46.0732,46.3385,22613652.601161,0
+C.US,D,20200820,000000,45.6395,46.086,45.3625,45.6866,17278115.632625,0
+C.US,D,20200821,000000,45.5662,46.1457,45.2989,45.4282,18900740.503084,0
+C.US,D,20200824,000000,45.9783,47.1129,45.5662,47.0502,21428319.483623,0
+C.US,D,20200825,000000,47.7765,48.3805,46.966,47.5935,18714870.974991,0
+C.US,D,20200826,000000,47.6033,47.7227,46.823,46.8544,15781218.730111,0
+C.US,D,20200827,000000,46.7359,48.1094,46.6714,47.6581,21046722.495013,0
+C.US,D,20200828,000000,47.9801,48.2562,47.477,48.173,18438736.496982,0
+C.US,D,20200831,000000,47.8333,47.9518,47.0854,47.1031,17667988.176731,0
+C.US,D,20200901,000000,46.8837,47.5151,46.5696,47.1784,18351480.004164,0
+C.US,D,20200902,000000,47.0306,48.0438,46.6782,47.8685,16657016.855813,0
+C.US,D,20200903,000000,48.3208,49.425,47.2048,47.4554,27134710.848298,0
+C.US,D,20200904,000000,48.3492,49.1685,47.3997,48.3952,27265843.823542,0
+C.US,D,20200908,000000,47.8421,47.9977,46.6812,47.0306,30526493.391534,0
+C.US,D,20200909,000000,47.1784,47.5377,46.6381,47.3625,20830176.920009,0
+C.US,D,20200910,000000,47.6581,48.3766,46.7174,46.9474,24227498.293255,0
+C.US,D,20200911,000000,46.8926,47.6248,46.8084,46.9934,22826308.123661,0
+C.US,D,20200914,000000,47.4456,47.9889,44.1379,44.368,63810836.849493,0
+C.US,D,20200915,000000,44.3396,44.5902,41.1611,41.2903,91909432.834347,0
+C.US,D,20200916,000000,41.6594,43.0886,41.1141,42.4053,49418806.128559,0
+C.US,D,20200917,000000,41.8865,42.231,41.4753,41.955,31191783.287374,0
+C.US,D,20200918,000000,41.9452,42.3495,41.2385,41.3363,36032126.174744,0
+C.US,D,20200921,000000,40.0001,40.6854,39.6868,40.4788,36322962.762949,0
+C.US,D,20200922,000000,40.3496,40.6628,39.6908,39.8895,27998540.524648,0
+C.US,D,20200923,000000,40.1842,40.4983,38.5073,38.563,31233629.955115,0
+C.US,D,20200924,000000,38.563,39.2493,38.0472,38.8773,33923989.449386,0
+C.US,D,20200925,000000,38.5532,38.8196,38.2587,38.7197,29211838.502293,0
+C.US,D,20200928,000000,39.5498,40.4338,39.5214,39.9354,23012219.535199,0
+C.US,D,20200929,000000,39.7133,39.8895,38.7197,39.0878,22464960.247638,0
+C.US,D,20200930,000000,39.2355,40.1646,39.1632,39.7231,24454376.820221,0
+C.US,D,20201001,000000,39.9266,40.2223,39.2532,40.0275,23767497.541606,0
+C.US,D,20201002,000000,39.1974,40.424,39.1798,40.2311,25936591.021939,0
+C.US,D,20201005,000000,40.7832,41.676,40.7373,41.3823,26231145.021137,0
+C.US,D,20201006,000000,41.9011,42.4406,40.6902,40.9212,32021198.053325,0
+C.US,D,20201007,000000,41.4821,42.045,41.1053,41.3187,24022836.379169,0
+C.US,D,20201008,000000,41.3823,41.6211,40.8008,41.2071,31071458.283632,0
+C.US,D,20201009,000000,41.4753,42.0089,41.1806,41.3999,27777556.326185,0
+C.US,D,20201012,000000,41.5488,42.3779,41.4195,42.2751,26122121.396295,0
+C.US,D,20201013,000000,42.4983,42.4983,40.1283,40.2487,54152907.064661,0
+C.US,D,20201014,000000,40.1019,40.7607,39.6223,39.6506,32884005.160727,0
+C.US,D,20201015,000000,39.1974,40.2076,38.9312,40.1842,28659274.319078,0
+C.US,D,20201016,000000,40.2487,40.4338,39.6956,39.7965,28224160.505216,0
+C.US,D,20201019,000000,39.9443,39.9815,39.447,39.5312,24736700.853934,0
+C.US,D,20201020,000000,39.9629,40.6178,39.9354,40.1019,23067958.226048,0
+C.US,D,20201021,000000,40.0461,40.2948,39.5312,39.6311,21505645.514154,0
+C.US,D,20201022,000000,39.5214,40.5336,39.308,40.4983,23160520.636068,0
+C.US,D,20201023,000000,40.7373,41.069,40.2351,40.4983,20062440.121497,0
+C.US,D,20201026,000000,39.9541,39.9913,39.447,39.8611,27053220.990559,0
+C.US,D,20201027,000000,39.6604,39.6604,38.5797,38.5895,26319140.092726,0
+C.US,D,20201028,000000,37.7515,38.3232,37.544,37.8984,29828102.295256,0
+C.US,D,20201029,000000,37.8984,38.8381,37.5127,38.3879,25341671.440376,0
+C.US,D,20201030,000000,38.2753,38.752,37.7721,38.6394,28912041.921832,0
+C.US,D,20201102,000000,39.0496,39.8053,38.4348,39.3765,26060319.821621,0
+C.US,D,20201103,000000,40.3927,41.0652,40.1685,40.608,32143066.615189,0
+C.US,D,20201104,000000,39.6751,40.4965,39.0819,39.2551,27824297.227526,0
+C.US,D,20201105,000000,39.4969,40.656,39.3472,40.1782,26740212.737559,0
+C.US,D,20201106,000000,40.5884,40.6814,39.6477,39.8435,18979352.661793,0
+C.US,D,20201109,000000,43.7239,45.5055,43.1541,44.4414,60989606.917658,0
+C.US,D,20201110,000000,45.067,45.4761,44.2643,44.4512,35670484.093068,0
+C.US,D,20201111,000000,44.6842,45.9793,44.4786,45.6455,31858337.858895,0
+C.US,D,20201112,000000,44.7497,45.1609,44.5069,45.0385,30514123.474054,0
+C.US,D,20201113,000000,45.3841,45.7707,45.1521,45.3939,19987434.025114,0
+C.US,D,20201116,000000,47.0257,47.5954,46.5089,47.0169,28620731.335631,0
+C.US,D,20201117,000000,46.4941,47.5113,46.1584,47.3242,20335136.070953,0
+C.US,D,20201118,000000,47.6601,49.1108,47.5856,47.6229,27682346.065302,0
+C.US,D,20201119,000000,48.1358,48.8074,47.5299,48.6389,21720494.298924,0
+C.US,D,20201120,000000,48.3502,48.6125,47.7531,48.1818,16592373.336267,0
+C.US,D,20201123,000000,48.9855,50.0309,48.7789,49.7226,31004643.975859,0
+C.US,D,20201124,000000,50.8229,53.3044,50.8229,53.23,35257867.817622,0
+C.US,D,20201125,000000,52.4919,53.324,51.6148,53.23,30283530.600737,0
+C.US,D,20201127,000000,53.1733,53.3965,52.352,52.8649,15293780.236814,0
+C.US,D,20201130,000000,52.3705,52.7435,51.3026,51.3731,25040270.008947,0
+C.US,D,20201201,000000,52.7533,52.9305,51.6814,51.745,25213686.874221,0
+C.US,D,20201202,000000,51.6442,53.5609,51.5414,53.3602,28725149.824789,0
+C.US,D,20201203,000000,53.5277,53.5883,52.4273,52.7827,20127313.489208,0
+C.US,D,20201204,000000,53.696,54.8717,53.463,54.6857,26473162.880589,0
+C.US,D,20201207,000000,54.2471,54.6769,53.4356,54.2276,22809551.68164,0
+C.US,D,20201208,000000,53.6206,54.4791,53.5091,54.4419,16617791.478702,0
+C.US,D,20201209,000000,55.1878,55.551,54.3871,54.9921,29231611.57379,0
+C.US,D,20201210,000000,54.1433,56.7042,54.1169,56.4389,27727309.474165,0
+C.US,D,20201211,000000,55.7859,55.7928,54.2745,54.9744,22468396.733095,0
+C.US,D,20201214,000000,55.972,56.2098,54.7875,54.7973,21105103.92899,0
+C.US,D,20201215,000000,54.7973,55.8398,54.6387,55.6646,17317313.427955,0
+C.US,D,20201216,000000,56.0337,56.1031,55.3748,55.739,16066945.538216,0
+C.US,D,20201217,000000,55.972,56.2421,55.5696,56.0199,19541760.475767,0
+C.US,D,20201218,000000,56.2519,56.2519,54.7699,55.0958,30778954.530069,0
+C.US,D,20201221,000000,56.2999,57.6694,55.7928,57.1192,34202206.862545,0
+C.US,D,20201222,000000,56.9988,57.0351,55.183,55.2819,19167765.842916,0
+C.US,D,20201223,000000,55.972,57.1946,55.7781,56.6992,17772136.977375,0
+C.US,D,20201224,000000,56.8402,56.989,55.8604,56.5035,7315500.1414699,0
+C.US,D,20201228,000000,56.5515,57.7721,56.4301,57.0253,15451928.033083,0
+C.US,D,20201229,000000,57.0448,57.2779,56.4849,56.8206,11577654.350613,0
+C.US,D,20201230,000000,56.8206,57.1515,56.5965,56.7747,11545835.192162,0
+C.US,D,20201231,000000,56.5965,57.6978,56.4654,57.5205,13400332.934833,0
+C.US,D,20210104,000000,57.455,57.5656,55.7204,56.1031,22818026.43888,0
+C.US,D,20210105,000000,56.2999,57.8378,55.9915,57.5578,21667717.07399,0
+C.US,D,20210106,000000,60.1597,62.1293,59.6555,60.8694,40848881.53262,0
+C.US,D,20210107,000000,62.5678,63.5281,61.5782,61.588,25899725.419326,0
+C.US,D,20210108,000000,61.7651,61.7651,60.0197,60.98,22240830.704728,0
+C.US,D,20210111,000000,60.2449,62.1479,60.0119,61.9795,21932655.392482,0
+C.US,D,20210112,000000,62.9584,63.1924,61.7935,62.1929,21613806.952988,0
+C.US,D,20210113,000000,62.5022,62.702,61.5586,62.372,19876181.383843,0
+C.US,D,20210114,000000,62.9868,64.7645,62.6618,64.3778,31203640.388058,0
+C.US,D,20210115,000000,62.8478,63.1082,59.7867,59.9169,40995942.474945,0
+C.US,D,20210119,000000,60.8224,60.8694,58.6865,59.4147,28967042.03391,0
+C.US,D,20210120,000000,59.4706,59.5361,58.617,59.0027,18704569.690997,0
+C.US,D,20210121,000000,58.9664,59.0839,57.595,57.7164,20813504.244875,0
+C.US,D,20210122,000000,56.849,57.6792,56.1501,57.2132,26520797.635905,0
+C.US,D,20210125,000000,56.5965,56.6895,55.1976,56.4947,27607473.791629,0
+C.US,D,20210126,000000,57.0918,57.129,56.0512,56.8206,20110979.967811,0
+C.US,D,20210127,000000,55.8799,55.972,54.5995,55.412,26431611.440047,0
+C.US,D,20210128,000000,56.1129,56.9616,55.6283,56.2901,21424467.228373,0
+C.US,D,20210129,000000,56.4115,56.6376,54.2765,54.5574,28781645.482263,0
+C.US,D,20210201,000000,55.1878,55.1976,54.0043,54.9725,17084038.99271,0
+C.US,D,20210202,000000,56.0718,56.6856,55.7899,56.0522,19869247.120084,0
+C.US,D,20210203,000000,55.8955,57.5313,55.8085,57.4844,19908805.521646,0
+C.US,D,20210204,000000,57.9259,58.9233,57.7849,58.7168,17657890.180671,0
+C.US,D,20210205,000000,59.2611,59.3472,58.3967,58.8754,14342576.589695,0
+C.US,D,20210208,000000,59.356,59.9395,59.1299,59.8837,16002480.789466,0
+C.US,D,20210209,000000,59.9297,60.0912,58.8157,59.3835,13112975.737075,0
+C.US,D,20210210,000000,59.7241,60.2028,59.2513,59.8552,13478363.833071,0
+C.US,D,20210211,000000,59.8366,60.0912,58.2597,59.4598,12869921.007011,0
+C.US,D,20210212,000000,59.1964,60.2312,59.1681,59.8651,12940374.066627,0
+C.US,D,20210216,000000,61.078,61.2188,60.0569,60.3252,20264707.528475,0
+C.US,D,20210217,000000,60.0227,61.0642,59.6957,60.9281,21563582.57501,0
+C.US,D,20210218,000000,60.4945,60.7294,59.356,59.7241,15766258.168421,0
+C.US,D,20210219,000000,60.3633,62.0842,60.2605,61.8875,21742978.557223,0
+C.US,D,20210222,000000,61.5301,62.9369,61.4264,61.6418,24575031.783773,0
+C.US,D,20210223,000000,61.7084,62.9545,61.0221,62.7911,28392320.487563,0
+C.US,D,20210224,000000,63.1953,64.6157,63.0357,64.5393,22058295.507351,0
+C.US,D,20210225,000000,64.9534,65.2735,62.932,63.4205,26791623.13207,0
+C.US,D,20210226,000000,62.8272,63.5947,61.6613,61.9814,25703321.69443,0
+C.US,D,20210301,000000,64.4366,65.8442,63.9569,65.4253,29819363.978786,0
+C.US,D,20210302,000000,65.0954,65.8492,64.7743,64.832,20408353.437837,0
+C.US,D,20210303,000000,65.3783,67.2587,65.1982,66.2152,26740123.862935,0
+C.US,D,20210304,000000,66.0253,67.5319,63.8717,65.6788,30312304.526385,0
+C.US,D,20210305,000000,66.6489,67.0522,64.3896,66.0743,27004929.380265,0
+C.US,D,20210308,000000,66.8632,68.5293,66.6655,67.9459,29071596.388871,0
+C.US,D,20210309,000000,66.7135,68.1946,65.8941,66.7879,25716803.055483,0
+C.US,D,20210310,000000,67.0659,69.5083,66.9856,69.3859,22672882.941028,0
+C.US,D,20210311,000000,69.1314,69.8793,68.2563,68.9708,18599906.030464,0
+C.US,D,20210312,000000,70.0153,70.7955,69.7138,70.732,18293152.7122,0
+C.US,D,20210315,000000,71.0403,71.1176,68.9395,69.8274,20127520.86333,0
+C.US,D,20210316,000000,69.1695,69.2675,68.036,68.9904,16830808.628983,0
+C.US,D,20210317,000000,69.5553,69.9409,68.4364,69.244,20553907.597744,0
+C.US,D,20210318,000000,70.0251,71.6247,69.103,69.4692,25358614.825572,0
+C.US,D,20210319,000000,68.8671,69.2254,67.2901,68.6899,25594101.932488,0
+C.US,D,20210322,000000,68.0115,68.3042,67.4007,67.7022,15986038.984044,0
+C.US,D,20210323,000000,67.0806,68.3404,66.3327,66.7135,17260160.915503,0
+C.US,D,20210324,000000,67.4477,68.1907,65.9127,65.9323,18164603.230333,0
+C.US,D,20210325,000000,65.6984,67.6641,65.0572,67.475,19512008.929255,0
+C.US,D,20210326,000000,68.2759,68.9063,67.7384,68.6997,16705234.914696,0
+C.US,D,20210329,000000,67.2587,67.8804,66.2054,67.344,18943417.688863,0
+C.US,D,20210330,000000,67.7384,68.8867,67.7384,68.6429,16598193.091811,0
+C.US,D,20210331,000000,68.407,69.4603,68.1731,68.4462,16182479.484646,0
+C.US,D,20210401,000000,67.9459,68.9523,67.9459,68.8123,16210621.072453,0
+C.US,D,20210405,000000,69.6874,69.9409,68.1535,68.4462,17142946.523598,0
+C.US,D,20210406,000000,68.083,68.7408,67.7863,68.3042,13720375.563238,0
+C.US,D,20210407,000000,68.6038,68.7927,67.6924,68.3874,14967148.627671,0
+C.US,D,20210408,000000,67.8804,68.2328,66.878,68.0497,14537419.390162,0
+C.US,D,20210409,000000,68.501,68.6899,67.7482,68.1339,15503902.32176,0
+C.US,D,20210412,000000,68.3218,68.4912,67.8706,68.3874,12757350.569592,0
+C.US,D,20210413,000000,68.0213,68.1339,66.8584,67.7961,17165931.340124,0
+C.US,D,20210414,000000,67.4946,68.9523,67.1549,68.594,20701714.269671,0
+C.US,D,20210415,000000,70.0447,70.3071,67.5133,68.2474,33304326.968219,0
+C.US,D,20210416,000000,68.9806,69.2156,67.4477,68.1633,30269764.227958,0
+C.US,D,20210419,000000,68.407,68.5245,67.6924,67.8608,21220650.133987,0
+C.US,D,20210420,000000,67.3165,67.3165,65.1707,65.6593,23397678.994532,0
+C.US,D,20210421,000000,65.0395,66.5217,64.3582,66.4698,17362316.677165,0
+C.US,D,20210422,000000,66.2622,66.5627,65.5467,65.6788,17046463.414653,0
+C.US,D,20210423,000000,65.7082,67.3067,65.3959,67.1559,20065583.422851,0
+C.US,D,20210426,000000,67.4848,68.501,67.3713,67.9273,13922535.707738,0
+C.US,D,20210427,000000,68.2092,68.7741,68.0781,68.6703,14197699.715715,0
+C.US,D,20210428,000000,69.0286,69.2821,68.4266,68.594,15327470.870105,0
+C.US,D,20210429,000000,69.3957,69.6395,68.5675,69.4692,21925942.804508,0
+C.US,D,20210430,000000,68.8632,68.9111,67.3478,67.4898,24984433.249548,0
+C.US,D,20210503,000000,68.2288,68.6322,67.6317,67.9361,16916546.080816,0
+C.US,D,20210504,000000,67.4898,68.5881,66.9131,68.5225,24353316.157372,0
+C.US,D,20210505,000000,68.7878,69.9253,68.7878,69.8303,13837131.280358,0
+C.US,D,20210506,000000,69.7638,70.9962,69.5563,70.8445,20712023.726043,0
+C.US,D,20210507,000000,69.5651,71.1519,69.3654,71.1294,17878453.501603,0
+C.US,D,20210510,000000,71.3888,72.7935,71.1567,71.1743,20718775.132817,0
+C.US,D,20210511,000000,70.5782,71.5924,70.0193,70.9287,22731309.32309,0
+C.US,D,20210512,000000,71.9428,72.3784,70.0095,70.3227,20890928.343956,0
+C.US,D,20210513,000000,69.9899,71.887,69.9155,71.3261,19665427.982604,0
+C.US,D,20210514,000000,71.6961,72.7298,71.6775,72.5301,14907407.514105,0
+C.US,D,20210517,000000,72.3119,73.3926,72.0936,73.3446,15491754.080065,0
+C.US,D,20210518,000000,73.3065,73.6011,72.5389,72.587,14492470.282963,0
+C.US,D,20210519,000000,71.6403,72.6134,70.7917,72.4352,24577284.295793,0
+C.US,D,20210520,000000,72.1601,72.6066,71.3937,72.1885,16091289.012786,0
+C.US,D,20210521,000000,72.4734,73.7088,72.3882,73.5619,19574857.590017,0
+C.US,D,20210524,000000,73.7332,74.2306,73.3926,73.9231,17640383.922858,0
+C.US,D,20210525,000000,74.0837,75.1066,73.1273,73.2124,21127904.866984,0
+C.US,D,20210526,000000,73.1459,73.8027,72.6437,73.4386,16090392.094167,0
+C.US,D,20210527,000000,74.3862,74.9461,73.8468,74.6142,18437464.670468,0
+C.US,D,20210528,000000,74.5193,74.8139,73.8096,74.5673,15194152.804969,0
+C.US,D,20210601,000000,75.3063,75.8741,75.1635,75.5619,16308960.333026,0
+C.US,D,20210602,000000,75.8829,76.065,75.2006,75.6568,16134879.461941,0
+C.US,D,20210603,000000,75.5139,76.0601,75.2408,75.4385,23492351.921482,0
+C.US,D,20210604,000000,75.4952,75.6665,74.6613,75.3063,14574094.984958,0
+C.US,D,20210607,000000,75.4287,75.4581,74.855,75.135,13374043.412463,0
+C.US,D,20210608,000000,74.1787,75.2388,73.6197,74.9177,16254659.980917,0
+C.US,D,20210609,000000,74.5291,74.6328,73.6677,74.0269,14543993.047688,0
+C.US,D,20210610,000000,74.8796,75.1164,72.7857,72.8424,16126271.903539,0
+C.US,D,20210611,000000,72.9462,73.1273,72.0936,72.4548,19046071.965658,0
+C.US,D,20210614,000000,72.5771,72.7298,70.7408,71.2037,19321458.670969,0
+C.US,D,20210615,000000,71.1,71.375,69.3947,69.9341,26591340.591693,0
+C.US,D,20210616,000000,68.9209,69.1579,66.458,67.6993,56282313.428458,0
+C.US,D,20210617,000000,68.7594,68.7878,64.5677,65.2364,51219042.337922,0
+C.US,D,20210618,000000,64.8751,65.1316,63.5966,64.0509,47059985.757146,0
+C.US,D,20210621,000000,64.8379,65.4536,64.3064,64.8477,31948288.17221,0
+C.US,D,20210622,000000,65.2725,65.7561,64.2026,65.3303,22762809.758752,0
+C.US,D,20210623,000000,65.7052,66.364,65.439,65.9852,20765752.011608,0
+C.US,D,20210624,000000,66.6283,67.898,66.2681,67.5661,25228347.100975,0
+C.US,D,20210625,000000,67.6895,68.0683,66.1829,67.7845,28212454.593546,0
+C.US,D,20210628,000000,67.5661,67.898,66.7517,67.7452,18642154.166333,0
+C.US,D,20210629,000000,66.4482,67.8314,65.9117,66.0116,30291359.740019,0
+C.US,D,20210630,000000,66.0116,67.0826,65.7669,67.0267,19530327.317253,0
+C.US,D,20210701,000000,67.338,67.4614,66.7419,67.2725,13284028.741662,0
+C.US,D,20210702,000000,67.2725,67.3762,66.4189,66.7037,13962280.030928,0
+C.US,D,20210706,000000,66.4189,66.4952,64.2877,64.6196,26043073.036847,0
+C.US,D,20210707,000000,64.1459,64.7703,63.724,64.3553,20417406.390905,0
+C.US,D,20210708,000000,62.9055,63.6054,62.2899,63.2168,26139542.865675,0
+C.US,D,20210709,000000,64.5247,64.9133,64.0812,64.8477,19921140.706515,0
+C.US,D,20210712,000000,64.1076,65.9265,63.7572,65.7845,20689631.40701,0
+C.US,D,20210713,000000,65.4439,65.8227,64.4346,64.7703,20016025.093778,0
+C.US,D,20210714,000000,66.3053,67.0532,63.9001,64.5814,38303958.720306,0
+C.US,D,20210715,000000,63.9853,65.4007,63.8903,64.8477,19947119.678475,0
+C.US,D,20210716,000000,65.0934,65.1404,62.9203,63.3784,20360698.251573,0
+C.US,D,20210719,000000,62.0137,62.5914,60.9712,61.6545,35169794.086883,0
+C.US,D,20210720,000000,61.7485,63.2648,61.3696,62.8008,21721194.058894,0
+C.US,D,20210721,000000,63.4822,64.6577,63.4077,64.3162,24692978.625164,0
+C.US,D,20210722,000000,64.184,64.2222,62.9153,63.4077,17443025.051142,0
+C.US,D,20210723,000000,63.9471,64.1928,63.0191,63.1992,14190226.074928,0
+C.US,D,20210726,000000,62.9604,64.2691,62.9604,64.2026,17347082.340772,0
+C.US,D,20210727,000000,63.5487,64.7987,63.2648,64.4003,18079351.013516,0
+C.US,D,20210728,000000,64.7244,65.0033,63.9324,64.5159,21402421.213909,0
+C.US,D,20210729,000000,65.0934,65.9167,64.8085,65.1884,23498614.007051,0
+C.US,D,20210730,000000,64.8252,65.3979,64.1761,64.5383,18941239.749803,0
+C.US,D,20210802,000000,64.8546,65.9714,64.5579,64.6451,17409900.355112,0
+C.US,D,20210803,000000,65.1404,65.9421,63.8424,65.7414,22045985.861167,0
+C.US,D,20210804,000000,65.0161,66.0948,64.835,65.3979,15104514.063611,0
+C.US,D,20210805,000000,65.6945,66.5912,65.6357,66.5148,15047208.319048,0
+C.US,D,20210806,000000,67.5553,68.2426,67.3635,67.8324,25057045.860369,0
+C.US,D,20210809,000000,67.709,68.7144,67.249,68.2611,16365487.658469,0
+C.US,D,20210810,000000,68.357,69.9978,68.127,69.6551,18775526.373481,0
+C.US,D,20210811,000000,69.9606,70.9522,69.6072,70.9149,19567713.909041,0
+C.US,D,20210812,000000,70.9424,71.239,70.2747,70.7525,14891459.116077,0
+C.US,D,20210813,000000,70.819,71.2204,69.5974,69.7795,14000663.652979,0
+C.US,D,20210816,000000,69.1108,69.1872,67.755,68.8152,16278868.61123,0
+C.US,D,20210817,000000,68.0898,69.0629,67.4624,68.357,15321035.121478,0
+C.US,D,20210818,000000,67.9567,68.967,67.6503,67.8794,14637496.302864,0
+C.US,D,20210819,000000,67.3263,67.5172,66.2691,66.6577,22052010.947739,0
+C.US,D,20210820,000000,66.5333,67.0924,66.0517,67.0493,14698540.910915,0
+C.US,D,20210823,000000,67.5357,68.0125,67.3449,67.6601,13703881.658898,0
+C.US,D,20210824,000000,67.8989,68.9013,67.7943,68.7575,13274126.882703,0
+C.US,D,20210825,000000,69.4828,70.5332,68.7614,69.845,18614734.812539,0
+C.US,D,20210826,000000,70.1034,70.5332,68.9816,69.1392,14810452.45026,0
+C.US,D,20210827,000000,69.2733,70.0271,69.0061,69.6649,14321926.008981,0
+C.US,D,20210830,000000,69.6747,69.6845,67.9754,68.4041,13293114.384249,0
+C.US,D,20210831,000000,68.4804,69.1931,68.0761,68.6341,18111109.90067,0
+C.US,D,20210901,000000,69.0629,69.0629,67.9665,68.0615,15836340.40633,0
+C.US,D,20210902,000000,68.1084,68.6909,67.6895,68.2426,14183130.40668,0
+C.US,D,20210903,000000,68.357,68.4618,67.4311,67.9273,14338280.982874,0
+C.US,D,20210907,000000,68.1084,68.9816,67.4878,67.5936,15368443.093271,0
+C.US,D,20210908,000000,67.6405,67.9704,66.6969,66.8496,15571232.51097,0
+C.US,D,20210909,000000,66.7821,67.8549,66.7252,67.249,14891429.491202,0
+C.US,D,20210910,000000,67.6993,67.755,66.3484,66.3993,16159088.092253,0
+C.US,D,20210913,000000,66.9249,67.4408,66.5814,67.3077,17117230.089321,0
+C.US,D,20210914,000000,67.6122,68.127,65.3979,65.6455,27837205.500487,0
+C.US,D,20210915,000000,65.6847,67.6405,65.4958,67.2392,23461089.506364,0
+C.US,D,20210916,000000,67.7943,67.9371,66.8006,66.8104,20164113.712788,0
+C.US,D,20210917,000000,66.5912,67.3635,66.4864,66.7723,32245186.622694,0
+C.US,D,20210920,000000,64.9495,65.0631,62.9584,64.234,38719560.978805,0
+C.US,D,20210921,000000,64.5677,64.6539,63.489,63.8903,22180487.899741,0
+C.US,D,20210922,000000,64.7919,66.0175,64.7008,65.1316,22170362.321901,0
+C.US,D,20210923,000000,66.0567,68.1368,65.857,67.6503,22462646.442774,0
+C.US,D,20210924,000000,67.4878,68.3238,67.4878,67.9371,16542096.859372,0
+C.US,D,20210927,000000,68.5715,69.3027,68.4804,68.967,20805488.162418,0
+C.US,D,20210928,000000,69.1685,69.9409,67.9939,68.1172,21829618.035411,0
+C.US,D,20210929,000000,68.4237,68.5431,67.7452,68.2709,14337131.742048,0
+C.US,D,20210930,000000,68.3668,68.4335,66.7625,66.9818,23148807.573566,0
+C.US,D,20211001,000000,67.2304,68.4139,66.8965,67.9371,24833412.789497,0
+C.US,D,20211004,000000,67.8422,69.6551,67.616,68.0419,19862203.550754,0
+C.US,D,20211005,000000,68.4902,69.6072,68.0761,69.2254,16331312.81171,0
+C.US,D,20211006,000000,68.6439,69.3027,67.7795,69.1206,16760892.9033,0
+C.US,D,20211007,000000,69.6845,70.0075,68.7623,68.9013,16082704.949974,0
+C.US,D,20211008,000000,68.5764,69.4878,68.2514,69.0531,12531691.770223,0
+C.US,D,20211011,000000,69.3879,70.3668,68.3473,68.4139,15700889.350221,0
+C.US,D,20211012,000000,68.2797,68.6595,67.2264,67.4223,18433299.821713,0
+C.US,D,20211013,000000,67.3351,67.3635,65.6083,67.0581,24577838.996031,0
+C.US,D,20211014,000000,67.8324,68.0184,66.5431,67.5749,25889008.36554,0
+C.US,D,20211015,000000,68.5479,69.8842,68.2514,68.9963,22929207.571832,0
+C.US,D,20211018,000000,68.7859,69.244,68.1466,68.3473,15743376.528182,0
+C.US,D,20211019,000000,68.9572,69.196,68.0125,68.4902,15898318.708707,0
+C.US,D,20211020,000000,68.2993,68.9866,67.5847,68.5479,15035449.286913,0
+C.US,D,20211021,000000,68.0125,68.5577,66.8231,67.2979,19403066.006658,0
+C.US,D,20211022,000000,67.5455,68.6096,67.4594,68.1172,15323284.568855,0
+C.US,D,20211025,000000,68.3189,68.5764,67.483,67.6024,15823954.144091,0
+C.US,D,20211026,000000,67.7649,68.3473,67.3929,67.4311,19538079.840481,0
+C.US,D,20211027,000000,67.2979,67.4878,66.1516,67.106,26692022.260456,0
+C.US,D,20211028,000000,67.5553,68.0712,67.0776,67.6503,17149184.09203,0
+C.US,D,20211029,000000,67.756,67.8813,66.3043,66.4874,23303548.509252,0
+C.US,D,20211101,000000,67.2284,67.2284,66.363,66.9201,19874709.334038,0
+C.US,D,20211102,000000,66.8437,66.9396,65.8912,65.949,26565634.37289,0
+C.US,D,20211103,000000,65.6601,66.8907,65.4586,66.3337,22630172.044185,0
+C.US,D,20211104,000000,66.0938,66.1124,63.949,64.4101,33441292.979125,0
+C.US,D,20211105,000000,65.1414,65.3626,64.3632,64.4003,21742885.59641,0
+C.US,D,20211108,000000,65.2657,66.3532,64.7665,65.8051,26131876.15243,0
+C.US,D,20211109,000000,65.1599,65.6034,64.834,65.3626,19257162.47754,0
+C.US,D,20211110,000000,65.4879,65.7953,65.0934,65.574,20065613.047725,0
+C.US,D,20211111,000000,65.622,66.506,65.5349,66.2084,21112134.218204,0
+C.US,D,20211112,000000,66.3337,66.4962,65.6601,66.4874,14424811.155489,0
+C.US,D,20211115,000000,66.7468,66.9778,65.8912,66.084,13486257.329839,0
+C.US,D,20211116,000000,66.1212,66.1212,64.6989,65.1228,19808288.322015,0
+C.US,D,20211117,000000,65.0455,65.0738,64.1899,64.2672,17130283.422013,0
+C.US,D,20211118,000000,64.1321,64.555,63.6417,64.5169,15597454.61121,0
+C.US,D,20211119,000000,63.5644,63.8532,62.7088,63.7767,20570817.271875,0
+C.US,D,20211122,000000,65.3332,65.4782,64.2182,64.4493,24986125.953591,0
+C.US,D,20211123,000000,64.9583,65.7278,64.5169,65.439,18876159.00797,0
+C.US,D,20211124,000000,65.3724,65.4292,64.6323,64.6793,15577550.781646,0
+C.US,D,20211126,000000,62.4973,63.1992,61.3432,62.9682,25528542.084923,0
+C.US,D,20211129,000000,63.4391,63.7278,61.9688,62.5267,25319174.923508,0
+C.US,D,20211130,000000,61.8336,62.3055,60.9067,61.2385,37004087.665054,0
+C.US,D,20211201,000000,62.1615,62.5747,60.0854,60.1039,28496783.924806,0
+C.US,D,20211202,000000,60.8919,61.7867,60.335,61.3432,25891324.213498,0
+C.US,D,20211203,000000,61.2767,61.6418,60.0168,60.335,26482158.627004,0
+C.US,D,20211206,000000,60.5072,61.1132,59.7378,60.1039,26114697.811332,0
+C.US,D,20211207,000000,60.517,60.9017,59.9121,60.469,29438927.468024,0
+C.US,D,20211208,000000,60.5846,60.7186,59.9404,60.0461,21529201.375677,0
+C.US,D,20211209,000000,59.4784,60.0854,58.4995,59.7378,31164904.332154,0
+C.US,D,20211210,000000,59.2963,59.8533,57.874,58.3644,41323498.584485,0
+C.US,D,20211213,000000,58.1519,58.5171,57.4648,57.8544,21313192.113059,0
+C.US,D,20211214,000000,58.1138,58.9508,58.0463,58.2969,20357869.586818,0
+C.US,D,20211215,000000,58.5856,58.6522,57.2396,57.9121,35222478.351003,0
+C.US,D,20211216,000000,58.7393,59.5175,58.4702,58.71,26720931.030362,0
+C.US,D,20211217,000000,57.9405,58.1617,56.6817,57.2396,49322162.636672,0
+C.US,D,20211220,000000,56.0561,56.4604,55.364,56.0277,32890693.231562,0
+C.US,D,20211221,000000,56.4654,57.546,56.3841,57.085,24106772.842933,0
+C.US,D,20211222,000000,57.0175,57.6243,56.8158,57.2964,15353971.852785,0
+C.US,D,20211223,000000,57.6713,58.431,57.6331,57.8828,15835265.738464,0
+C.US,D,20211227,000000,58.0658,58.5856,57.6811,58.3057,14609486.494671,0
+C.US,D,20211228,000000,58.105,58.9606,57.9748,58.2773,13210880.840002,0
+C.US,D,20211229,000000,58.4604,58.6228,57.9405,58.201,13818029.365505,0
+C.US,D,20211230,000000,58.2773,58.71,58.056,58.0952,11838031.459959,0
+C.US,D,20211231,000000,58.0952,58.4114,57.7966,58.056,12801989.126381,0
+C.US,D,20220103,000000,58.8157,61.1523,58.7481,60.6619,31753612.905518,0
+C.US,D,20220104,000000,61.584,62.2282,61.0789,61.1327,31521817.670909,0
+C.US,D,20220105,000000,61.6232,61.9207,60.3486,60.4211,26160049.408206,0
+C.US,D,20220106,000000,61.7377,62.7861,61.0564,62.4015,34674226.119368,0
+C.US,D,20220107,000000,62.6618,63.9736,62.6618,63.2384,27615383.633157,0
+C.US,D,20220110,000000,63.8923,64.3915,62.7039,63.4782,29847189.908446,0
+C.US,D,20220111,000000,63.814,64.6793,63.6133,64.5169,24395758.387248,0
+C.US,D,20220112,000000,65.1599,65.9979,64.3289,64.6793,29100802.429071,0
+C.US,D,20220113,000000,64.9201,65.7953,64.4297,65.1599,30396709.880406,0
+C.US,D,20220114,000000,62.8341,64.4874,62.5649,64.3436,37441342.642268,0
+C.US,D,20220118,000000,64.1126,64.2574,62.5835,62.7763,27416050.110315,0
+C.US,D,20220119,000000,63.1229,63.1229,61.4979,61.7573,23734353.436175,0
+C.US,D,20220120,000000,61.8062,62.9212,61.2385,61.9688,23710407.343545,0
+C.US,D,20220121,000000,61.5175,61.959,60.3252,60.8254,29789143.542017,0
+C.US,D,20220124,000000,59.1329,60.3682,57.7104,60.2771,40162039.029712,0
+C.US,D,20220125,000000,59.5753,61.9688,58.7677,61.632,35752765.650042,0
+C.US,D,20220126,000000,62.1988,63.2384,61.4019,62.2477,33081863.569121,0
+C.US,D,20220127,000000,62.699,63.3049,61.4313,61.6711,25673465.950084,0
+C.US,D,20220128,000000,61.1611,62.2086,60.4015,62.19,21795765.997631,0
+C.US,D,20220131,000000,61.5361,62.7284,61.1425,62.603,23994694.791361,0
+C.US,D,20220201,000000,62.9115,64.1126,62.5267,63.9882,27948523.520791,0
+C.US,D,20220202,000000,63.7855,64.2182,63.0417,63.6701,18925640.720988,0
+C.US,D,20220203,000000,63.6994,63.814,62.5169,62.7382,18951537.969155,0
+C.US,D,20220204,000000,63.0191,64.5883,62.8253,64.0264,24014090.911868,0
+C.US,D,20220207,000000,64.0361,64.7146,63.4645,64.2975,20725630.737427,0
+C.US,D,20220208,000000,64.976,65.858,64.5305,65.0347,23934750.389862,0
+C.US,D,20220209,000000,65.3156,66.0713,65.0533,65.7316,21573098.289053,0
+C.US,D,20220210,000000,65.8384,66.4199,65.1355,65.4027,23244587.857899,0
+C.US,D,20220211,000000,65.1599,66.9622,64.5305,65.0631,28099857.595895,0
+C.US,D,20220214,000000,64.7919,65.1316,63.7749,64.3945,25331177.083924,0
+C.US,D,20220215,000000,65.0728,65.3822,64.463,64.9181,15988149.500975,0
+C.US,D,20220216,000000,64.4728,65.3342,64.3661,64.8692,13486467.768604,0
+C.US,D,20220217,000000,64.2691,64.5697,62.2096,62.699,23892472.629117,0
+C.US,D,20220218,000000,62.1175,62.9564,61.721,62.1469,18695792.555726,0
+C.US,D,20220222,000000,61.1102,62.3652,61.1102,61.9051,19668196.376062,0
+C.US,D,20220223,000000,62.4181,62.7479,61.0808,61.2551,18126732.425077,0
+C.US,D,20220224,000000,58.6101,59.1622,56.5515,58.7843,47943276.933035,0
+C.US,D,20220225,000000,59.4049,60.936,59.1094,60.054,31497634.579281,0
+C.US,D,20220228,000000,57.9415,58.5425,56.5858,57.3894,49759107.063476,0
+C.US,D,20220301,000000,56.576,57.4766,56.1198,56.7697,53037048.364328,0
+C.US,D,20220302,000000,55.1996,58.0003,54.1923,57.7096,62137359.349403,0
+C.US,D,20220303,000000,56.9244,57.1574,55.2192,55.83,55760009.522359,0
+C.US,D,20220304,000000,54.1727,54.8991,53.4748,54.8316,56008247.583938,0
+C.US,D,20220307,000000,53.3201,54.5213,52.3901,53.8242,51304915.655558,0
+C.US,D,20220308,000000,54.8022,55.5099,53.0587,53.1654,45264656.039951,0
+C.US,D,20220309,000000,55.1321,55.5001,54.0758,54.2118,33807580.036833,0
+C.US,D,20220310,000000,53.3103,53.649,52.2785,53.1742,32966860.827341,0
+C.US,D,20220311,000000,53.649,53.9594,52.3901,52.4772,21210005.610068,0
+C.US,D,20220314,000000,53,53.556,52.1571,52.5448,25849241.568307,0
+C.US,D,20220315,000000,52.7679,53.8869,52.6613,53.3975,21412480.391167,0
+C.US,D,20220316,000000,54.2745,55.7517,54.2256,55.0351,32675126.298969,0
+C.US,D,20220317,000000,53.9789,55.5197,53.3201,55.5099,22119669.053665,0
+C.US,D,20220318,000000,55.1702,55.834,54.9676,55.5676,31891486.050516,0
+C.US,D,20220321,000000,56.0327,56.0327,54.9862,55.2094,22355895.7609,0
+C.US,D,20220322,000000,56.0229,56.4398,55.5295,55.7136,24158055.544018,0
+C.US,D,20220323,000000,55.3454,55.7136,54.2599,54.5986,23810084.831214,0
+C.US,D,20220324,000000,54.8511,54.8756,54.4536,54.6671,17308062.29469,0
+C.US,D,20220325,000000,54.7737,55.4472,54.6866,54.9764,21886399.726157,0
+C.US,D,20220328,000000,54.4536,54.531,53.0293,54.1825,26365556.141992,0
+C.US,D,20220329,000000,55.5001,55.6166,54.3861,54.715,22151844.732159,0
+C.US,D,20220330,000000,54.2697,54.6954,52.8551,53.2623,33255772.820243,0
+C.US,D,20220331,000000,52.816,53.1557,51.697,51.7411,30138914.221343,0
+C.US,D,20220401,000000,51.8086,52.07,50.1563,50.7034,41358244.476241,0
+C.US,D,20220404,000000,50.6261,51.3486,50.0544,51.1597,30259891.993873,0
+C.US,D,20220405,000000,50.4421,50.8513,49.8254,49.9771,23805230.437963,0
+C.US,D,20220406,000000,49.425,49.5023,48.8338,48.96,26004657.746826,0
+C.US,D,20220407,000000,48.9884,49.0325,47.5161,48.4755,29609949.82619,0
+C.US,D,20220408,000000,48.2914,49.706,48.2817,49.2987,27714462.494047,0
+C.US,D,20220411,000000,49.2116,50.6261,48.8142,48.9796,21565793.203586,0
+C.US,D,20220412,000000,49.0276,49.5356,48.4951,48.776,19356993.197319,0
+C.US,D,20220413,000000,47.7491,48.6203,47.6708,48.592,21873947.063337,0
+C.US,D,20220414,000000,49.0854,50.2874,48.7172,49.3477,35134897.006113,0
+C.US,D,20220418,000000,49.2605,51.5561,49.2018,50.6848,29307018.116754,0
+C.US,D,20220419,000000,51.0911,51.5229,50.8709,51.2751,20638139.288706,0
+C.US,D,20220420,000000,51.7411,52.303,51.2419,51.4504,21191298.01251,0
+C.US,D,20220421,000000,51.8762,52.1033,50.8836,50.9942,16464559.368528,0
+C.US,D,20220422,000000,50.8102,50.961,49.5796,49.6385,23813867.62124,0
+C.US,D,20220425,000000,49.2018,49.6482,48.1358,49.5415,22787411.684814,0
+C.US,D,20220426,000000,48.96,49.9918,48.6595,48.6693,18923878.551721,0
+C.US,D,20220427,000000,48.2141,49.0423,47.9958,48.0584,25499911.175912,0
+C.US,D,20220428,000000,48.359,48.4755,47.4868,48.4657,20766315.905773,0
+C.US,D,20220429,000000,48.6125,48.8573,47.0365,47.1932,22315636.57782,0
+C.US,D,20220502,000000,47.4378,47.8262,46.7722,47.6826,26462113.823898,0
+C.US,D,20220503,000000,48.2895,49.7383,48.0448,49.0432,25921235.121404,0
+C.US,D,20220504,000000,49.1118,51.2898,48.9845,51.1283,27217722.811663,0
+C.US,D,20220505,000000,50.355,51.0272,49.6208,50.2277,26310965.670422,0
+C.US,D,20220506,000000,50.1592,50.9031,49.5131,50.5312,26471212.746601,0
+C.US,D,20220509,000000,49.9145,50.1397,48.544,48.8376,29510912.848742,0
+C.US,D,20220510,000000,49.474,49.6159,46.6547,47.7217,31723896.091618,0
+C.US,D,20220511,000000,47.9175,48.8867,46.5568,46.6547,30829280.041239,0
+C.US,D,20220512,000000,46.2631,46.4002,44.4374,45.5779,37083677.444626,0
+C.US,D,20220513,000000,45.8226,46.8407,45.8226,46.6351,22207794.883321,0
+C.US,D,20220516,000000,46.6058,47.056,46.0087,46.459,17283626.880854,0
+C.US,D,20220517,000000,48.7887,50.5214,48.6517,49.9732,47648445.072943,0
+C.US,D,20220518,000000,49.6599,49.983,47.9762,48.2797,32874986.940269,0
+C.US,D,20220519,000000,47.6337,49.2341,47.5651,48.73,27867172.5935,0
+C.US,D,20220520,000000,49.1998,49.6599,47.4868,48.7006,29650932.264829,0
+C.US,D,20220523,000000,50.2669,52.4694,50.0711,51.6569,35924513.306863,0
+C.US,D,20220524,000000,51.3633,51.8869,50.4039,51.5688,24869411.098366,0
+C.US,D,20220525,000000,51.4514,51.9995,50.9228,51.5884,24014473.992143,0
+C.US,D,20220526,000000,52.3324,53.1057,52.0484,52.949,19553151.750837,0
+C.US,D,20220527,000000,52.861,52.861,51.9163,52.489,19929630.786967,0
+C.US,D,20220531,000000,51.9115,52.719,51.3338,52.2834,26361408.659544,0
+C.US,D,20220601,000000,52.3715,52.6077,50.6389,51.2849,24417061.736751,0
+C.US,D,20220602,000000,51.2947,51.3927,50.5117,51.3241,17850109.64741,0
+C.US,D,20220603,000000,50.9717,51.2262,50.1347,50.2473,16906619.704718,0
+C.US,D,20220606,000000,50.7074,51.4612,50.2865,50.3158,18871259.666634,0
+C.US,D,20220607,000000,49.9535,51.1283,49.7622,51.0011,15863414.477103,0
+C.US,D,20220608,000000,50.6095,51.0059,49.9781,50.3256,13492247.6838,0
+C.US,D,20220609,000000,50.4528,50.5117,48.9062,48.916,14595631.247269,0
+C.US,D,20220610,000000,47.6924,48.1133,46.3709,46.7036,29542891.368588,0
+C.US,D,20220613,000000,45.6758,46.0185,44.4424,44.7263,30961449.887096,0
+C.US,D,20220614,000000,45.2157,45.7443,44.5892,44.9905,25767072.381547,0
+C.US,D,20220615,000000,45.4898,47.1637,45.4702,46.5764,30647994.196334,0
+C.US,D,20220616,000000,45.8128,46.1946,44.9905,45.9009,25278106.674886,0
+C.US,D,20220617,000000,46.1261,46.2925,45.0199,45.5388,35867924.688576,0
+C.US,D,20220621,000000,46.9288,47.3204,46.5127,46.9484,20726897.456204,0
+C.US,D,20220622,000000,46.3316,46.9729,45.9499,46.2044,20195291.339471,0
+C.US,D,20220623,000000,45.8813,45.9205,44.6283,45.3723,24657251.026356,0
+C.US,D,20220624,000000,44.599,47.2421,44.5696,46.8505,27911368.820264,0
+C.US,D,20220627,000000,47.1148,47.3791,46.2533,46.8212,21654935.472907,0
+C.US,D,20220628,000000,47.477,48.0742,45.9499,46.2142,22515871.105469,0
+C.US,D,20220629,000000,46.2827,46.7918,45.6465,46.1065,21433049.248089,0
+C.US,D,20220630,000000,45.2451,45.7248,44.3054,45.0199,21664833.245677,0
+C.US,D,20220701,000000,44.8731,46.0478,44.3837,45.8813,16896002.762578,0
+C.US,D,20220705,000000,44.7263,45.666,43.9823,45.6269,19580277.920528,0
+C.US,D,20220706,000000,45.3234,45.6954,44.4963,45.1766,15275015.432602,0
+C.US,D,20220707,000000,45.9205,46.3023,45.6269,45.9402,15935054.574799,0
+C.US,D,20220708,000000,46.2631,46.5568,45.5975,45.8324,12043934.554138,0
+C.US,D,20220711,000000,45.4408,45.8128,45.1179,45.2157,13057734.53981,0
+C.US,D,20220712,000000,44.6186,45.9402,44.5403,45.157,17332314.851541,0
+C.US,D,20220713,000000,44.7361,44.8094,43.718,44.5403,22263167.860202,0
+C.US,D,20220714,000000,43.5418,43.5418,42.5237,43.209,27926614.393679,0
+C.US,D,20220715,000000,46.0087,49.5523,45.2157,48.9258,88431508.306507,0
+C.US,D,20220718,000000,49.5914,50.4137,48.681,49.0139,26603667.604182,0
+C.US,D,20220719,000000,49.8851,51.3045,49.7579,51.0305,28719334.155433,0
+C.US,D,20220720,000000,50.4137,51.3437,50.3648,51.3437,25075423.498117,0
+C.US,D,20220721,000000,51.0109,51.5199,50.6976,51.4807,18655417.93779,0
+C.US,D,20220722,000000,51.4122,51.9017,50.4039,50.815,15224576.52967,0
+C.US,D,20220725,000000,51.3241,52.0289,50.9668,51.0598,17156607.676994,0
+C.US,D,20220726,000000,50.678,51.6863,50.1618,50.3158,19369356.985515,0
+C.US,D,20220727,000000,50.6095,51.5933,50.2374,51.2458,17455462.390751,0
+C.US,D,20220728,000000,50.9913,51.6031,50.2277,51.1283,13003493.43745,0
+C.US,D,20220729,000000,51.0492,51.6523,50.9108,51.3063,16977678.469738,0
+C.US,D,20220801,000000,50.9009,51.6078,50.555,51.326,13202817.655572,0
+C.US,D,20220802,000000,51.1679,51.499,50.1496,50.1694,17579578.268242,0
+C.US,D,20220803,000000,50.6538,51.1874,50.2436,51.0196,13727623.490835,0
+C.US,D,20220804,000000,50.9701,51.158,50.4858,50.6736,10269678.224661,0
+C.US,D,20220805,000000,50.5352,51.7412,50.3276,51.069,14029284.525553,0
+C.US,D,20220808,000000,51.4051,51.5633,50.8219,50.8812,11736830.605876,0
+C.US,D,20220809,000000,51.0492,51.5089,50.8317,51.4941,9851987.8012432,0
+C.US,D,20220810,000000,52.2058,53.7777,52.1317,52.5815,32791355.63927,0
+C.US,D,20220811,000000,53.2834,53.8479,53.1351,53.3822,13605914.122557,0
+C.US,D,20220812,000000,53.5602,53.7777,53.0115,53.7579,15672948.215141,0
+C.US,D,20220815,000000,53.1351,53.5701,52.8603,53.4514,11729418.814181,0
+C.US,D,20220816,000000,53.1944,53.9358,53.1252,53.5602,14878194.142981,0
+C.US,D,20220817,000000,52.8089,53.402,52.6902,53.145,13525543.675995,0
+C.US,D,20220818,000000,52.9868,53.1054,52.4332,52.9374,10695638.253253,0
+C.US,D,20220819,000000,52.542,52.799,51.7709,52.0081,14970055.041552,0
+C.US,D,20220822,000000,50.9701,51.1777,50.4017,50.6637,16943423.590228,0
+C.US,D,20220823,000000,50.6736,51.0888,50.2782,50.3671,11254842.611321,0
+C.US,D,20220824,000000,50.3474,50.702,50.0458,50.4264,11288472.339027,0
+C.US,D,20220825,000000,50.6242,51.6523,50.4858,51.4644,12714474.962583,0
+C.US,D,20220826,000000,51.6819,51.7412,49.1809,49.2105,20281719.049731,0
+C.US,D,20220829,000000,49.1018,49.1512,48.4691,48.8052,15277866.43706,0
+C.US,D,20220830,000000,49.2698,49.2698,48.1429,48.5185,16929189.753605,0
+C.US,D,20220831,000000,48.7162,48.9831,48.1132,48.2516,16773945.745436,0
+C.US,D,20220901,000000,48.2121,48.2121,47.2581,48.1923,14638404.928549,0
+C.US,D,20220902,000000,48.7558,49.5763,48.0638,48.2813,15748256.752922,0
+C.US,D,20220906,000000,48.4098,48.5383,47.0752,47.6684,15724410.954419,0
+C.US,D,20220907,000000,47.1938,48.1824,47.0555,48.0737,15592256.088524,0
+C.US,D,20220908,000000,47.8463,49.3736,47.5695,49.3291,18298150.815554,0
+C.US,D,20220909,000000,49.7344,50.4215,49.6751,50.0903,18930956.177026,0
+C.US,D,20220912,000000,50.6736,51.0492,50.12,50.288,13662764.496962,0
+C.US,D,20220913,000000,49.3291,49.6257,48.0144,48.4394,22404497.867978,0
+C.US,D,20220914,000000,48.5679,48.9436,47.1543,47.876,25999098.486092,0
+C.US,D,20220915,000000,47.8068,48.6816,47.7277,47.8858,16748517.847546,0
+C.US,D,20220916,000000,47.441,47.6881,46.9269,47.5596,20227006.128015,0
+C.US,D,20220919,000000,46.9467,47.9254,46.8973,47.6881,14886362.590905,0
+C.US,D,20220920,000000,47.2729,47.4163,46.3239,46.7095,16842841.92515,0
+C.US,D,20220921,000000,46.7095,47.184,45.7802,45.8,18857569.626991,0
+C.US,D,20220922,000000,46.0768,46.3338,44.9696,45.0586,18656505.430939,0
+C.US,D,20220923,000000,44.4654,44.5939,42.8046,43.7537,31275766.132119,0
+C.US,D,20220926,000000,43.1902,43.6746,42.0879,42.4982,23958514.991194,0
+C.US,D,20220927,000000,42.7354,42.8936,41.5937,42.1028,21501429.670563,0
+C.US,D,20220928,000000,42.1028,43.121,41.9644,42.9035,20047476.287307,0
+C.US,D,20220929,000000,42.4092,42.5822,41.5294,41.9051,21225032.65899,0
+C.US,D,20220930,000000,41.9051,42.4784,41.134,41.1933,22524076.864575,0
+C.US,D,20221003,000000,41.0747,42.429,40.5903,42.0731,22255618.673968,0
+C.US,D,20221004,000000,43.032,44.2381,42.9727,43.9019,20899067.583428,0
+C.US,D,20221005,000000,43.2594,43.4966,42.6168,43.3385,15637401.557551,0
+C.US,D,20221006,000000,42.9233,43.2989,42.3005,42.5674,17943647.25667,0
+C.US,D,20221007,000000,42.2115,42.3005,41.4602,41.7073,18310759.055173,0
+C.US,D,20221010,000000,42.0039,42.1225,41.0499,41.1241,13928153.576608,0
+C.US,D,20221011,000000,40.7979,41.0845,39.9576,39.9872,20409557.535776,0
+C.US,D,20221012,000000,39.9279,40.8868,39.5869,40.3728,21103654.074919,0
+C.US,D,20221013,000000,39.7401,42.686,39.5473,42.4586,28288507.57255,0
+C.US,D,20221014,000000,42.597,43.9118,42.3104,42.7354,29229809.16411,0
+C.US,D,20221017,000000,43.8031,43.9217,42.691,43.0913,21076476.156607,0
+C.US,D,20221018,000000,44.1491,44.4308,43.1457,43.6449,21548603.342449,0
+C.US,D,20221019,000000,43.3286,43.5955,42.3944,42.8442,15318062.281852,0
+C.US,D,20221020,000000,42.8936,43.4373,42.2313,42.429,15600020.919021,0
+C.US,D,20221021,000000,42.4488,43.813,42.1917,43.7537,19000953.95919,0
+C.US,D,20221024,000000,43.813,44.159,43.467,43.9019,14558858.913573,0
+C.US,D,20221025,000000,43.5411,45.0684,43.4077,44.8015,20318181.180432,0
+C.US,D,20221026,000000,44.9597,45.454,44.6977,44.8905,16713483.04564,0
+C.US,D,20221027,000000,45.3452,45.6122,44.8287,44.9202,15869441.115073,0
+C.US,D,20221028,000000,45.0388,45.7506,44.5099,45.6023,13613639.501727,0
+C.US,D,20221031,000000,45.1871,45.6912,45.0487,45.3354,15780973.030662,0
+C.US,D,20221101,000000,45.7703,45.9483,45.4738,45.6912,15684675.375114,0
+C.US,D,20221102,000000,45.6023,46.4722,45.019,45.0289,20541829.744081,0
+C.US,D,20221103,000000,44.6434,44.8905,44.0008,44.07,16211215.045639,0
+C.US,D,20221104,000000,44.61,45.45,44.265,45.13,15204124,0
+C.US,D,20221107,000000,45.48,45.86,45.21,45.73,11792257,0
+C.US,D,20221108,000000,45.8,46.53,45.63,46.12,16737116,0
+C.US,D,20221109,000000,45.73,45.86,45.15,45.36,13298954,0
+C.US,D,20221110,000000,46.71,48.755,46.56,48.42,27915474,0
+C.US,D,20221111,000000,48.5,50.57,48.44,50.19,26009162,0
+C.US,D,20221114,000000,49.94,49.98,49.02,49.02,19572472,0
+C.US,D,20221115,000000,49.83,50.42,48.485,49.03,19839443,0
+C.US,D,20221116,000000,48.88,48.96,48.14,48.37,18052056,0
+C.US,D,20221117,000000,47.68,48.26,47.395,48.25,11969841,0
+C.US,D,20221118,000000,48.73,49.07,48.155,48.66,12884318,0
+C.US,D,20221121,000000,48.66,49.04,48.275,48.88,9884137,0
+C.US,D,20221122,000000,49.14,49.68,49.13,49.33,13131996,0
+C.US,D,20221123,000000,49.34,49.47,47.85,48.24,22863301,0
+C.US,D,20221125,000000,48.2,48.53,48.13,48.29,6823564,0
+C.US,D,20221128,000000,47.91,48.19,46.83,47.23,18992490,0
+C.US,D,20221129,000000,47.23,47.9,47.21,47.57,12224732,0
+C.US,D,20221130,000000,47.08,48.425,46.19,48.41,23993089,0
+C.US,D,20221201,000000,48.275,48.67,47.35,47.78,19797619,0
+C.US,D,20221202,000000,47.28,47.45,46.81,47.24,12745449,0
+C.US,D,20221205,000000,46.935,47.12,45.38,45.64,20397545,0
+C.US,D,20221206,000000,45.65,45.89,44.2,44.98,22160768,0
+C.US,D,20221207,000000,44.64,45.45,44.31,44.67,20233377,0
+C.US,D,20221208,000000,44.85,45.365,44.26,44.69,15622227,0
+C.US,D,20221209,000000,44.6,45.19,44.55,44.86,14030599,0
+C.US,D,20221212,000000,44.65,45.8,44.355,45.77,19045063,0
+C.US,D,20221213,000000,46.84,47.85,46.235,46.59,25655353,0
+C.US,D,20221214,000000,46.51,47.04,45.72,45.98,16587514,0
+C.US,D,20221215,000000,45.09,45.26,44.13,44.62,20202399,0
+C.US,D,20221216,000000,44.195,44.66,43.81,44.35,26955408,0
+C.US,D,20221219,000000,44.36,44.475,43.48,43.93,18019063,0
+C.US,D,20221220,000000,44.15,44.55,43.795,43.81,14412679,0
+C.US,D,20221221,000000,44.21,44.89,44.17,44.81,22492272,0
+C.US,D,20221222,000000,44.44,44.44,42.905,43.99,24476117,0
+C.US,D,20221223,000000,44,44.36,43.88,44.26,15143780,0
+C.US,D,20221227,000000,44.28,44.54,43.97,44.39,14777804,0
+C.US,D,20221228,000000,44.43,44.87,44.1908,44.62,12882158,0
+C.US,D,20221229,000000,44.84,45.24,44.645,45.16,14124126,0
+C.US,D,20221230,000000,44.93,45.28,44.76,45.23,11802830,0
+C.US,D,20230103,000000,45.75,46.745,45.535,45.78,19563965,0
+C.US,D,20230104,000000,46.54,47.54,46.335,46.96,21507224,0
+C.US,D,20230105,000000,46.7,46.9575,45.97,46.75,12314946,0
+C.US,D,20230106,000000,47.06,47.69,46.6115,47.31,16736322,0
+C.US,D,20230109,000000,47.89,48.32,47.465,47.54,16745487,0
+C.US,D,20230110,000000,47.56,48.21,47.195,48.19,12429946,0
+C.US,D,20230111,000000,48.21,48.74,47.86,48.71,17143687,0
+C.US,D,20230112,000000,49.06,49.475,48.55,49.09,16287778,0
+C.US,D,20230113,000000,48.51,50.23,47.74,49.92,28036991,0
+C.US,D,20230117,000000,49.86,50.74,49.735,50.31,28193485,0
+C.US,D,20230118,000000,50.24,50.475,49.24,49.43,18952036,0
+C.US,D,20230119,000000,48.65,49.6,48.47,49.37,14869051,0
+C.US,D,20230120,000000,49.68,51.11,49.26,51.09,19957275,0
+C.US,D,20230123,000000,51.05,52.29,50.88,51.98,18531207,0
+C.US,D,20230124,000000,51.42,51.95,50.42,51.42,13303237,0
+C.US,D,20230125,000000,50.85,51.94,50.85,51.9,20718959,0
+C.US,D,20230126,000000,52.08,52.26,51.505,52.19,22393309,0
+C.US,D,20230127,000000,51.96,52.19,51.66,51.86,18294028,0
+C.US,D,20230130,000000,51.44,52.0366,51.34,51.75,11126226,0
+C.US,D,20230131,000000,51.86,52.22,51.63,52.22,34823369,0
+C.US,D,20230201,000000,51.54,52.74,51.41,52.15,22111878,0
+C.US,D,20230202,000000,52.58,53.23,51.725,52.22,22331706,0
+C.US,D,20230203,000000,51.02,51.5405,50.53,50.95,20050552,0
+C.US,D,20230206,000000,50.4,50.99,49.91,50.86,16152016,0
+C.US,D,20230207,000000,50.75,51.755,50.59,51.13,14360969,0
+C.US,D,20230208,000000,50.77,51.51,50.6,51.15,13242269,0
+C.US,D,20230209,000000,51.35,51.46,49.855,49.98,16794939,0
+C.US,D,20230210,000000,49.82,50.19,49.15,50.11,16519883,0
+C.US,D,20230213,000000,49.99,51.08,49.92,51,11626863,0
+C.US,D,20230214,000000,50.93,51.745,50.49,51.61,16283326,0
+C.US,D,20230215,000000,50.84,51.88,50.81,51.82,9221645,0
+C.US,D,20230216,000000,51.35,51.83,51.095,51.46,9397958,0
+C.US,D,20230217,000000,51.26,51.585,50.915,51.42,12297926,0
+C.US,D,20230221,000000,50.74,50.91,49.43,49.84,22899167,0
+C.US,D,20230222,000000,49.89,50.48,49.37,50.04,14431533,0
+C.US,D,20230223,000000,50.34,50.62,49.695,50.38,12550656,0
+C.US,D,20230224,000000,50,50.34,49.65,50.18,14547341,0
+C.US,D,20230227,000000,50.5,51.185,50.39,50.47,14190170,0
+C.US,D,20230228,000000,50.48,50.87,50.25,50.69,12932371,0
+C.US,D,20230301,000000,50.46,51.54,50.3,51.5,15965955,0
+C.US,D,20230302,000000,51.18,51.445,50.46,51.4,18106259,0
+C.US,D,20230303,000000,51.48,52.385,51.48,52.35,15879897,0
+C.US,D,20230306,000000,52.36,52.45,52.01,52.18,12693257,0
+C.US,D,20230307,000000,51.8,52.13,50.73,51.08,30953782,0
+C.US,D,20230308,000000,51.06,51.27,50.3,50.68,12847667,0
+C.US,D,20230309,000000,50.58,50.825,48.41,48.6,29460090,0
+C.US,D,20230310,000000,48.08,49.375,47.13,48.34,29770800,0
+C.US,D,20230313,000000,47,47.24,44.6,44.74,50709212,0
+C.US,D,20230314,000000,47.21,47.985,46.56,47.4,42165899,0
+C.US,D,20230315,000000,45.44,45.5,44.1,44.82,41832781,0
+C.US,D,20230316,000000,44.66,46.09,43.7,45.62,28884889,0
+C.US,D,20230317,000000,44.98,44.98,43.815,44.25,37130222,0
+C.US,D,20230320,000000,44.71,45.735,43.91,44.09,31899856,0
+C.US,D,20230321,000000,45.57,46.02,44.95,45.07,29835599,0
+C.US,D,20230322,000000,45.18,45.31,43.68,43.71,21671984,0
+C.US,D,20230323,000000,44.31,44.85,43.11,43.45,24112593,0
+C.US,D,20230324,000000,42.84,43.12,42.01,43.11,25462510,0
+C.US,D,20230327,000000,44.06,45,43.88,44.78,29335156,0
+C.US,D,20230328,000000,44.72,45.23,44.49,45.22,16206026,0
+C.US,D,20230329,000000,45.59,46.01,45.46,45.95,15047009,0
+C.US,D,20230330,000000,46.48,46.64,45.74,46.07,14226390,0
+C.US,D,20230331,000000,46.6,46.97,46.33,46.89,16009182,0
+C.US,D,20230403,000000,47.14,47.49,46.43,46.71,16633065,0
+C.US,D,20230404,000000,46.9,47.02,45.645,46.09,15542410,0
+C.US,D,20230405,000000,45.47,46.19,45.31,45.77,11739119,0
+C.US,D,20230406,000000,45.8,46.21,45.52,45.86,11918129,0
+C.US,D,20230410,000000,45.785,46.755,45.77,46.52,11777092,0
+C.US,D,20230411,000000,46.67,47.37,46.59,47.2,14177272,0
+C.US,D,20230412,000000,47.48,47.64,46.52,46.92,14330872,0
+C.US,D,20230413,000000,46.9,47.585,46.58,47.3,15578939,0
+C.US,D,20230414,000000,48.17,49.89,48.02,49.56,33064471,0
+C.US,D,20230417,000000,49.76,49.805,49.09,49.69,19590430,0
+C.US,D,20230418,000000,49.93,50.3,49.4534,50.08,16616195,0
+C.US,D,20230419,000000,49.73,50.45,49.38,50.4,14893974,0
+C.US,D,20230420,000000,49.805,50.05,49.1,49.4,20410153,0
+C.US,D,20230421,000000,48.96,49.22,48.3189,49.03,14377315,0
+C.US,D,20230424,000000,49.03,49.31,48.7501,49.03,11208824,0
+C.US,D,20230425,000000,48.5,48.65,47.72,47.9,15373966,0
+C.US,D,20230426,000000,47.8,47.86,46.385,46.86,16984588,0
+C.US,D,20230427,000000,47.04,47.345,46.435,47.03,16541447,0
+C.US,D,20230428,000000,46.19,47.33,46.035,47.07,15222070,0
+C.US,D,20230501,000000,47.88,48.38,47.165,47.25,18314751,0
+C.US,D,20230502,000000,46.82,47.06,45.5601,46,19450095,0
+C.US,D,20230503,000000,46.13,46.6,45.63,45.67,14533528,0
+C.US,D,20230504,000000,45.04,45.4,44.08,44.9,20601824,0
+C.US,D,20230505,000000,45.8,46.5,45.67,46.32,13384480,0
+C.US,D,20230508,000000,46.88,47.15,46.27,46.36,8760860,0
+C.US,D,20230509,000000,45.91,46.76,45.79,46.52,10188789,0
+C.US,D,20230510,000000,47.15,47.19,45.585,46.37,11839959,0
+C.US,D,20230511,000000,45.74,46.13,45.43,46.03,11222767,0
+C.US,D,20230512,000000,46.325,46.38,45.07,45.45,12812774,0
+C.US,D,20230515,000000,45.69,46.31,45.625,46.05,11911307,0
+C.US,D,20230516,000000,45.93,46.16,45.26,45.28,9208034,0
+C.US,D,20230517,000000,45.78,47.11,45.78,47.08,16359050,0
+C.US,D,20230518,000000,46.98,46.98,45.86,46.39,17618009,0
+C.US,D,20230519,000000,46.46,46.73,45.62,45.71,15416215,0
+C.US,D,20230522,000000,45.97,46.1,45.45,45.79,14471027,0
+C.US,D,20230523,000000,45.84,46.815,45.8001,45.91,13797106,0
+C.US,D,20230524,000000,45.16,45.24,44.21,44.49,23744870,0
+C.US,D,20230525,000000,44.3,44.8,43.88,44.23,18109407,0
+C.US,D,20230526,000000,44.46,44.65,43.99,44.6,11962604,0
+C.US,D,20230530,000000,44.73,44.885,44.245,44.7,12431128,0
+C.US,D,20230531,000000,44.2,44.41,43.71,44.32,18154085,0
+C.US,D,20230601,000000,44.6801,45.345,44.31,44.84,15757110,0
+C.US,D,20230602,000000,45.47,46.68,45.36,46.32,19455639,0
+C.US,D,20230605,000000,46.36,46.48,45.81,46.24,11004654,0
+C.US,D,20230606,000000,46.19,47.51,46.15,47.22,14189160,0
+C.US,D,20230607,000000,47.47,48.18,47.16,48.01,15457442,0
+C.US,D,20230608,000000,47.73,48.245,47.53,48.1,12060852,0
+C.US,D,20230609,000000,48.1,48.57,47.91,48.3,11747715,0
+C.US,D,20230612,000000,48.27,48.4965,47.97,48.45,13802676,0
+C.US,D,20230613,000000,48.45,49.42,48.45,48.69,14062720,0
+C.US,D,20230614,000000,48.83,49.27,47.56,48.24,22052968,0
+C.US,D,20230615,000000,48.13,48.59,47.575,48.56,14926131,0
+C.US,D,20230616,000000,48.84,48.84,48.16,48.19,18223034,0
+C.US,D,20230620,000000,47.91,47.91,47.075,47.61,12779388,0
+C.US,D,20230621,000000,47.5,47.845,47.23,47.41,10550713,0
+C.US,D,20230622,000000,47.22,47.26,46.43,46.63,11842673,0
+C.US,D,20230623,000000,46.1,46.245,45.84,46.02,13249051,0
+C.US,D,20230626,000000,46.12,46.69,46.01,46.24,13253938,0
+C.US,D,20230627,000000,46.2,46.61,45.9,46.4,11863267,0
+C.US,D,20230628,000000,46.37,46.39,45.815,46.23,13394927,0
+C.US,D,20230629,000000,46.17,46.785,46.01,46.29,18840782,0
+C.US,D,20230630,000000,46.78,46.8,46.03,46.04,15228242,0
+C.US,D,20230703,000000,46.08,47.2872,46.02,46.74,10159901,0
+C.US,D,20230705,000000,46.71,47.05,46.41,46.8,11856230,0
+C.US,D,20230706,000000,46.5,46.5,45.11,45.38,17435591,0
+C.US,D,20230707,000000,45.23,46.345,45.21,45.74,13160730,0
+C.US,D,20230710,000000,45.6,46.39,45.54,45.67,14307630,0
+C.US,D,20230711,000000,45.8,46.61,45.63,46.53,14132371,0
+C.US,D,20230712,000000,47.26,48.27,47.2201,47.38,17960464,0
+C.US,D,20230713,000000,47.56,47.85,47.14,47.68,26210660,0
+C.US,D,20230714,000000,48.48,48.55,45.69,45.75,38634533,0
+C.US,D,20230717,000000,45.805,46.62,45.72,46.26,18525803,0
+C.US,D,20230718,000000,46.75,47.66,46.68,47.02,24684951,0
+C.US,D,20230719,000000,47.08,47.84,46.62,47.52,15789133,0
+C.US,D,20230720,000000,47.39,47.879,47.23,47.41,17647221,0
+C.US,D,20230721,000000,47.54,47.6,46.815,47.05,18251617,0
+C.US,D,20230724,000000,46.98,47.84,46.98,47.66,19006176,0
+C.US,D,20230725,000000,47.49,47.775,47.06,47.09,14729859,0
+C.US,D,20230726,000000,47.39,47.745,47.02,47.49,12267870,0
+C.US,D,20230727,000000,47.6,49.12,47.44,47.88,25162654,0
+C.US,D,20230728,000000,48.32,48.36,47.09,47.41,20880954,0
+C.US,D,20230731,000000,47.59,48.05,47.36,47.66,14378819,0
+C.US,D,20230801,000000,47.33,47.47,46.81,47.07,15234144,0
+C.US,D,20230802,000000,46.42,46.675,45.95,46.31,13110345,0
+C.US,D,20230803,000000,45.965,46.47,45.705,46.21,13478599,0
+C.US,D,20230804,000000,45.73,46.69,45.56,45.71,18329470,0
+C.US,D,20230807,000000,45.95,46.24,45.632,45.83,16972003,0
+C.US,D,20230808,000000,45.02,45.23,44.14,45.16,18524532,0
+C.US,D,20230809,000000,45.02,45.19,44.41,44.44,13957097,0
+C.US,D,20230810,000000,44.71,44.99,44.245,44.34,12112307,0
+C.US,D,20230811,000000,44.04,44.615,43.98,44.57,11973166,0
+C.US,D,20230814,000000,44.08,44.41,43.98,44.1,14280349,0
+C.US,D,20230815,000000,43.65,43.65,43.175,43.21,17125139,0
+C.US,D,20230816,000000,43.02,43.155,42.57,42.64,13963588,0
+C.US,D,20230817,000000,42.84,43.08,42.0931,42.46,16123601,0
+C.US,D,20230818,000000,42.15,42.7961,42.09,42.25,12908746,0
+C.US,D,20230821,000000,42.62,42.7599,41.67,42.07,14486308,0
+C.US,D,20230822,000000,42.31,42.38,40.97,41.02,20525336,0
+C.US,D,20230823,000000,41.06,41.23,40.765,41.08,16214513,0
+C.US,D,20230824,000000,41.02,41.67,40.72,41.08,15579620,0
+C.US,D,20230825,000000,41.26,41.66,40.785,41.24,16881877,0
+C.US,D,20230828,000000,41.48,41.86,41.15,41.32,14125907,0
+C.US,D,20230829,000000,41.3,41.77,41.26,41.72,13199662,0
+C.US,D,20230830,000000,41.69,41.835,41.34,41.37,18211437,0
+C.US,D,20230831,000000,41.51,41.6781,41.01,41.29,17795711,0
+C.US,D,20230901,000000,41.59,41.82,41.38,41.59,12413521,0
+C.US,D,20230905,000000,41.53,41.93,41.1938,41.36,15843378,0
+C.US,D,20230906,000000,41.02,41.49,40.91,41.37,13675196,0
+C.US,D,20230907,000000,41.07,41.37,40.702,40.73,12406143,0
+C.US,D,20230908,000000,40.61,40.69,40.28,40.59,15057764,0
+C.US,D,20230911,000000,40.81,41.365,40.535,40.59,11404170,0
+C.US,D,20230912,000000,40.57,42.055,40.56,41.68,24774723,0
+C.US,D,20230913,000000,41.94,42.9,41.68,42.37,31031895,0
+C.US,D,20230914,000000,42.79,43.435,42.73,43.14,19422820,0
+C.US,D,20230915,000000,42.75,43.24,42.66,42.71,22983163,0
+C.US,D,20230918,000000,42.6,42.775,42.4,42.64,10467376,0
+C.US,D,20230919,000000,42.79,42.86,42.47,42.68,11039494,0
+C.US,D,20230920,000000,42.95,43.13,42.27,42.3,11240683,0
+C.US,D,20230921,000000,42.06,42.36,41.69,41.71,12266870,0
+C.US,D,20230922,000000,41.75,41.86,40.86,40.92,15443678,0
+C.US,D,20230925,000000,40.75,41.085,40.58,41.02,10866751,0
+C.US,D,20230926,000000,40.67,41.04,40.06,40.22,21786462,0
+C.US,D,20230927,000000,40.29,40.63,39.94,40.46,15083441,0
+C.US,D,20230928,000000,40.475,41.35,40.41,41.2,14409840,0
+C.US,D,20230929,000000,41.45,41.89,40.925,41.13,16916101,0
+C.US,D,20231002,000000,40.99,41.05,40.29,40.5,16178942,0
+C.US,D,20231003,000000,40.2,40.54,39.59,39.86,19135521,0
+C.US,D,20231004,000000,39.69,39.93,39.14,39.81,23341990,0
+C.US,D,20231005,000000,39.62,39.88,39.185,39.88,18734103,0
+C.US,D,20231006,000000,39.68,40.85,39.51,40.57,17080042,0
+C.US,D,20231009,000000,40.18,41.01,39.9501,40.74,14859671,0
+C.US,D,20231010,000000,41.14,41.76,41.14,41.44,18902052,0
+C.US,D,20231011,000000,41.64,42,41.36,41.53,12763908,0
+C.US,D,20231012,000000,41.4,41.79,41.12,41.53,18112475,0
+C.US,D,20231013,000000,42.96,43.32,41.35,41.43,32091492,0
+C.US,D,20231016,000000,41.95,42,40.525,40.95,25044175,0
+C.US,D,20231017,000000,40.65,41.67,40.6,41.2,20258054,0
+C.US,D,20231018,000000,40.94,40.94,40.175,40.47,23232575,0
+C.US,D,20231019,000000,40.26,40.75,40.025,40.06,17483299,0
+C.US,D,20231020,000000,39.97,40.24,39.56,39.68,21396536,0
+C.US,D,20231023,000000,39.58,39.62,38.79,38.89,21333519,0
+C.US,D,20231024,000000,38.92,39.3,38.74,38.93,17181018,0
+C.US,D,20231025,000000,38.7,38.8502,38.255,38.61,15570146,0
+C.US,D,20231026,000000,38.5,39.75,38.47,39.34,25109624,0
+C.US,D,20231027,000000,39.33,39.37,38.17,38.24,20654741,0
+C.US,D,20231030,000000,38.55,38.97,38.41,38.93,21777464,0
+C.US,D,20231031,000000,39.04,39.53,38.92,39.49,16373124,0
+C.US,D,20231101,000000,39.54,39.84,39.28,39.6,16010993,0
+C.US,D,20231102,000000,39.99,41.37,39.93,41.35,23283623,0
+C.US,D,20231103,000000,41.56,42.465,41.54,42.26,20287668,0
+C.US,D,20231106,000000,42.37,42.37,41.76,42.04,20843939,0
+C.US,D,20231107,000000,41.7,42.16,41.65,41.96,11463236,0
+C.US,D,20231108,000000,41.85,42.16,41.53,41.82,14761612,0
+C.US,D,20231109,000000,42.08,42.28,41.285,41.5,19128354,0
+C.US,D,20231110,000000,41.7,42.15,41.47,42.08,11915947,0
+C.US,D,20231113,000000,41.96,42.91,41.93,42.7,16332059,0
+C.US,D,20231114,000000,43.11,44.7742,43.1,44.36,26218539,0
+C.US,D,20231115,000000,44.48,45.22,44.48,44.88,18894864,0
+C.US,D,20231116,000000,44.76,45.1,44.32,44.67,14744762,0
+C.US,D,20231117,000000,44.94,45.3875,44.65,45.36,15576302,0
+C.US,D,20231120,000000,45.28,45.74,45.205,45.26,19673180,0
+C.US,D,20231121,000000,45.12,45.33,44.7,45.09,14466693,0
+C.US,D,20231122,000000,45.31,45.32,44.84,45.02,9441487,0
+C.US,D,20231124,000000,44.89,45.52,44.84,45.23,5940961,0
+C.US,D,20231127,000000,44.96,45.19,44.86,45.08,14679737,0
+C.US,D,20231128,000000,45.03,45.04,44.555,44.86,14064719,0
+C.US,D,20231129,000000,45.23,46.025,45.16,45.75,14027641,0
+C.US,D,20231130,000000,45.79,46.165,45.58,46.1,16249022,0
+C.US,D,20231201,000000,46,47.26,45.89,47.23,20053403,0
+C.US,D,20231204,000000,46.79,47.48,46.7,47.37,19351023,0
+C.US,D,20231205,000000,47.01,47.375,46.405,46.7,14813061,0
+C.US,D,20231206,000000,47.8,49.12,47.78,47.86,33903389,0
+C.US,D,20231207,000000,47.94,48.76,47.7799,48.5,14896780,0
+C.US,D,20231208,000000,48.51,49.17,48.42,48.89,17591580,0
+C.US,D,20231211,000000,48.75,48.945,48.12,48.15,17665961,0
+C.US,D,20231212,000000,48.01,48.11,47.71,48.06,14735641,0
+C.US,D,20231213,000000,48,49.525,47.86,49.34,22212516,0
+C.US,D,20231214,000000,50.01,51.545,50.01,50.24,51664932,0
+C.US,D,20231215,000000,49.69,50.1,49.2,49.83,35156095,0
+C.US,D,20231218,000000,50.16,50.555,49.55,49.66,17871427,0
+C.US,D,20231219,000000,49.42,51.31,49.17,50.93,23161469,0
+C.US,D,20231220,000000,50.7,51.09,49.87,50.07,17452141,0
+C.US,D,20231221,000000,50.41,50.665,49.97,50.6,13089002,0
+C.US,D,20231222,000000,50.73,51.26,50.69,50.86,14440560,0
+C.US,D,20231226,000000,50.88,51.5275,50.79,51.34,11501461,0
+C.US,D,20231227,000000,51.14,51.58,50.93,51.46,9901341,0
+C.US,D,20231228,000000,51.4,51.795,51.4,51.52,10218453,0
+C.US,D,20231229,000000,51.56,51.605,51.215,51.44,13149408,0
+C.US,D,20240102,000000,51.3,53.15,51.19,53.04,24784893,0
+C.US,D,20240103,000000,53.25,54.365,52.23,53.64,30897602,0
+C.US,D,20240104,000000,53.92,54.7474,53.66,53.77,23714314,0
+C.US,D,20240105,000000,54.03,54.67,53.89,54.33,17782199,0
+C.US,D,20240108,000000,53.99,54.09,53.02,54.01,17359547,0
+C.US,D,20240109,000000,53.85,53.91,53.27,53.48,17237424,0
+C.US,D,20240110,000000,53.05,53.22,52.61,53.02,16532723,0
+C.US,D,20240111,000000,51.84,52.14,51.26,52.08,25444369,0
+C.US,D,20240112,000000,52.3,53.85,51.27,52.62,37907972,0
+C.US,D,20240116,000000,51.78,52.22,50.865,51.87,21209447,0
+C.US,D,20240117,000000,51.11,51.69,51,51.36,17393463,0
+C.US,D,20240118,000000,51.4501,51.58,50.51,51.11,15788149,0
+C.US,D,20240119,000000,51.12,51.68,50.62,51.52,18210995,0
+C.US,D,20240122,000000,51.985,53.095,51.95,52.84,21573191,0
+C.US,D,20240123,000000,52.91,53.41,52.59,53.3,12962518,0
+C.US,D,20240124,000000,53.54,53.65,52.99,53.26,14402176,0
+C.US,D,20240125,000000,53.4,53.77,53.035,53.73,15634027,0
+C.US,D,20240126,000000,53.86,53.99,53.61,53.67,14041159,0
+C.US,D,20240129,000000,53.47,54.23,53.44,54.11,12158309,0
+C.US,D,20240130,000000,55.04,57.2,55.01,57.09,40086063,0
+C.US,D,20240131,000000,56.74,57.95,56.14,56.17,28967819,0
+C.US,D,20240201,000000,56.015,56.59,54.845,56.06,21178705,0
+C.US,D,20240202,000000,55.6,55.98,54.988,55.54,19283056,0
+C.US,D,20240205,000000,54.94,55.14,54.11,54.5,14040642,0
+C.US,D,20240206,000000,54.38,54.97,54.105,54.35,14851511,0
+C.US,D,20240207,000000,54.5,54.7,53.77,54.54,13383314,0
+C.US,D,20240208,000000,54.18,54.49,53.59,54.29,15822231,0
+C.US,D,20240209,000000,54.29,54.44,53.5301,53.99,13843255,0
+C.US,D,20240212,000000,53.57,54.54,53,53.92,17162325,0
+C.US,D,20240213,000000,53.29,53.46,52.24,52.76,17672137,0
+C.US,D,20240214,000000,53.64,54.1,53.59,53.98,14891947,0
+C.US,D,20240215,000000,54.22,55.48,54.135,55.21,16865018,0
+C.US,D,20240216,000000,54.96,55.195,54.55,54.85,11527524,0
+C.US,D,20240220,000000,54.58,55.66,54.36,55.42,16537859,0
+C.US,D,20240221,000000,55.26,55.4638,54.98,55.33,9321816,0
+C.US,D,20240222,000000,55.44,56.47,55.41,55.9,12904811,0
+C.US,D,20240223,000000,55.99,56.34,55.75,55.93,11668949,0
+C.US,D,20240226,000000,55.96,56.51,55.34,55.36,12307134,0
+C.US,D,20240227,000000,55.68,55.92,55.22,55.71,11039310,0
+C.US,D,20240228,000000,55.52,56.18,54.9945,55.05,13448113,0
+C.US,D,20240229,000000,55.5,55.65,54.64,55.49,23744567,0
+C.US,D,20240301,000000,55.48,55.95,55.07,55.6,12922423,0
+C.US,D,20240304,000000,55.41,56.57,55.29,56.14,14314661,0
+C.US,D,20240305,000000,55.75,57.56,55.75,56.26,19653931,0
+C.US,D,20240306,000000,57.07,57.55,56.0099,57.29,17845039,0
+C.US,D,20240307,000000,57.54,58.12,57.03,57.72,14720287,0
+C.US,D,20240308,000000,58.04,58.39,57.255,57.51,13028024,0
+C.US,D,20240311,000000,57.15,57.54,56.63,57.41,9176946,0
+C.US,D,20240312,000000,57.51,57.925,57.08,57.45,10953989,0
+C.US,D,20240313,000000,57.5,58.37,57.46,57.76,12982774,0
+C.US,D,20240314,000000,58.33,58.665,56.635,57.09,18833597,0
+C.US,D,20240315,000000,56.45,57.75,56.45,57.61,26164256,0
+C.US,D,20240318,000000,57.85,58.655,57.56,58.63,13994637,0
+C.US,D,20240319,000000,58.59,59.32,58.54,58.86,13455324,0
+C.US,D,20240320,000000,58.49,60.34,58.46,60.13,20269922,0
+C.US,D,20240321,000000,60.31,61.545,60.31,61.33,17892063,0
+C.US,D,20240322,000000,61.04,61.67,60.58,60.82,16206751,0
+C.US,D,20240325,000000,60.89,61.52,60.58,60.95,12040348,0
+C.US,D,20240326,000000,61.15,61.95,61,61.66,17947413,0
+C.US,D,20240327,000000,62.03,62.76,61.72,62.75,16684396,0
+C.US,D,20240328,000000,62.73,63.365,62.58,63.24,19011955,0
+C.US,D,20240401,000000,63.6,63.9,63.02,63.46,14223891,0
+C.US,D,20240402,000000,62.65,63.59,62.65,62.84,16062020,0
+C.US,D,20240403,000000,62.86,63.39,61.5199,61.69,18079907,0
+C.US,D,20240404,000000,62.15,62.74,60.75,60.91,13401117,0
+C.US,D,20240405,000000,60.82,62.04,60.4237,61.6,12686337,0
+C.US,D,20240408,000000,61.67,62.32,61.66,61.73,10708294,0
+C.US,D,20240409,000000,61.75,62.09,60.905,61.66,10302993,0
+C.US,D,20240410,000000,60.52,61.305,59.97,60.18,18087994,0
+C.US,D,20240411,000000,60.35,60.89,59.5,60.71,18181851,0
+C.US,D,20240412,000000,62.29,62.6,58.75,59.68,28561854,0
+C.US,D,20240415,000000,60.18,60.91,58.19,58.56,19242295,0
+C.US,D,20240416,000000,58.18,58.55,56.74,57.02,23211424,0
+C.US,D,20240417,000000,57.49,58.89,57.36,58.17,15971649,0
+C.US,D,20240418,000000,58.49,58.97,57.93,58.32,12272458,0
+C.US,D,20240419,000000,58.23,59.439,58.23,59.15,13367493,0
+C.US,D,20240422,000000,59.44,61.055,59.2,60.95,14513095,0
+C.US,D,20240423,000000,61.08,62.77,61.02,62.67,17427795,0
+C.US,D,20240424,000000,62.13,62.73,61.84,62.47,10122993,0
+C.US,D,20240425,000000,61.84,62.43,61.1,61.79,13339114,0
+C.US,D,20240426,000000,61.51,63.225,61.51,62.66,16364096,0
+C.US,D,20240429,000000,62.74,63.355,61.955,62.26,11296694,0
+C.US,D,20240430,000000,61.91,62.335,61.29,61.33,11163388,0
+C.US,D,20240501,000000,61.48,62.27,60.8814,61.35,14100556,0
+C.US,D,20240502,000000,62.19,62.19,60.98,61.54,11292522,0
+C.US,D,20240503,000000,61.51,62.15,61.41,61.52,11048877,0
+C.US,D,20240506,000000,62.055,62.94,61.72,62.81,13386734,0
+C.US,D,20240507,000000,62.82,63.16,61.97,62,10158245,0
+C.US,D,20240508,000000,61.64,62.95,61.51,62.75,9755184,0
+C.US,D,20240509,000000,62.38,63.4299,62.285,63.32,11563041,0
+C.US,D,20240510,000000,63.58,63.92,63.12,63.53,9548738,0
+C.US,D,20240513,000000,63.62,63.95,63.37,63.4,6617927,0
+C.US,D,20240514,000000,63.51,63.965,63.23,63.59,8322542,0
+C.US,D,20240515,000000,63.63,64.39,63.6015,64.24,9461304,0
+C.US,D,20240516,000000,64.1,64.47,63.425,64.14,11682207,0
+C.US,D,20240517,000000,64.38,64.55,63.9,64.07,8418394,0
+C.US,D,20240520,000000,64.07,64.25,62.92,63.16,11792074,0
+C.US,D,20240521,000000,63.26,64.88,63.2,64.74,11197241,0
+C.US,D,20240522,000000,64.29,64.98,63.64,63.82,8855269,0
+C.US,D,20240523,000000,63.8,64.03,62.5,63.02,11535002,0
+C.US,D,20240524,000000,63.33,63.965,63.27,63.58,9424967,0
+C.US,D,20240528,000000,63.23,63.57,62.35,62.45,8404372,0
+C.US,D,20240529,000000,61.56,62.18,61.2,62.01,7224238,0
+C.US,D,20240530,000000,62.1,62.48,61.61,61.93,10072775,0
+C.US,D,20240531,000000,62,62.39,61.44,62.31,17351604,0
+C.US,D,20240603,000000,62.92,63,61.32,61.92,11373921,0
+C.US,D,20240604,000000,61.02,62.029,60.76,61.03,10424195,0
+C.US,D,20240605,000000,61.28,61.86,60.93,61.77,8780723,0
+C.US,D,20240606,000000,61.8,62.045,61.25,61.94,8537891,0
+C.US,D,20240607,000000,61.6,62.585,61.58,61.78,8260840,0
+C.US,D,20240610,000000,61.25,61.66,60.74,61.43,9302388,0
+C.US,D,20240611,000000,60.77,60.79,58.9,59.14,16966763,0
+C.US,D,20240612,000000,60.91,61.21,59.9,60.01,15398496,0
+C.US,D,20240613,000000,59.75,60.37,59.15,60.23,9358195,0
+C.US,D,20240614,000000,59.44,59.8299,58.655,59.33,10511048,0
+C.US,D,20240617,000000,59.22,60.53,58.85,60.06,15527476,0
+C.US,D,20240618,000000,60.37,61.63,60.09,60.78,15768053,0
+C.US,D,20240620,000000,60.42,61.02,60.35,60.62,9519180,0
+C.US,D,20240621,000000,60.2,60.255,59.34,59.99,18976896,0
+C.US,D,20240624,000000,60.1,61.78,59.84,61.34,13290453,0
+C.US,D,20240625,000000,61.2,61.83,60.86,61.58,11729086,0
+C.US,D,20240626,000000,61.23,61.41,60.555,61.25,12409271,0
+C.US,D,20240627,000000,61.5,61.93,60.959,61.55,11285112,0
+C.US,D,20240628,000000,62.025,63.58,61.81,63.46,20053213,0
+C.US,D,20240701,000000,63.65,64.3,62.985,63.43,15334400,0
+C.US,D,20240702,000000,63.29,64.71,63.28,64.68,10965595,0
+C.US,D,20240703,000000,64.68,65.22,64.405,64.46,6574081,0
+C.US,D,20240705,000000,64.5,64.56,63.75,64.03,7226209,0
+C.US,D,20240708,000000,64.3,64.87,64.22,64.74,10348972,0
+C.US,D,20240709,000000,64.8,66.76,64.74,66.55,16925031,0
+C.US,D,20240710,000000,66.26,66.99,66.22,66.98,9817096,0
+C.US,D,20240711,000000,66.185,66.5,65.305,65.71,20122304,0
+C.US,D,20240712,000000,66.61,66.69,63.35,64.52,30125385,0
+C.US,D,20240715,000000,64.675,65.55,63.88,65.14,16656553,0
+C.US,D,20240716,000000,65,67.52,64.7,67.27,21170239,0
+C.US,D,20240717,000000,66.84,67.81,66.62,67.61,17215269,0
+C.US,D,20240718,000000,67.55,67.7499,64.84,64.89,15796198,0
+C.US,D,20240719,000000,64.91,65.98,64.55,65.14,8583112,0
+C.US,D,20240722,000000,65.14,65.65,64.15,64.5,9925126,0
+C.US,D,20240723,000000,64.51,65.04,64.28,64.66,6961348,0
+C.US,D,20240724,000000,64.4,64.67,63.56,63.66,11591130,0
+C.US,D,20240725,000000,63.81,65.65,63.34,64.37,12819728,0
+C.US,D,20240726,000000,64.55,65.65,64.44,65.18,9661252,0
+C.US,D,20240729,000000,65.3,65.34,64.14,64.3,7901852,0
+C.US,D,20240730,000000,65.01,66.23,65.01,65.87,13554314,0
+C.US,D,20240731,000000,65.91,66.03,64.83,64.88,15046523,0
+C.US,D,20240801,000000,65.08,65.22,61.95,63.28,18052728,0
+C.US,D,20240802,000000,59.67,60.6,58.4,58.76,30289346,0
+C.US,D,20240805,000000,54.08,56.9,53.51,56.21,27977297,0
+C.US,D,20240806,000000,56.39,57.655,56.09,56.56,16643144,0
+C.US,D,20240807,000000,58.17,58.45,55.87,56.11,19221181,0
+C.US,D,20240808,000000,56.845,58.36,56.81,58,17933311,0
+C.US,D,20240809,000000,58.03,58.46,57.45,57.84,11421029,0
+C.US,D,20240812,000000,58.3,58.68,57.73,57.84,15123547,0
+C.US,D,20240813,000000,58.23,58.29,57.77,58.15,7478504,0
+C.US,D,20240814,000000,58.37,59.525,58.28,59.28,12419530,0
+C.US,D,20240815,000000,60.34,61.008,60.1,60.52,14159031,0
+C.US,D,20240816,000000,60.33,61.52,60.33,61.4,9939926,0
+C.US,D,20240819,000000,61.5,62.05,61.3501,62.03,8882471,0
+C.US,D,20240820,000000,61.59,61.7,61.09,61.31,8661273,0
+C.US,D,20240821,000000,61.4,61.45,59.88,60.53,14414889,0
+C.US,D,20240822,000000,60.75,60.75,60.11,60.42,7848536,0
+C.US,D,20240823,000000,60.87,62.46,60.74,62.14,13299722,0
+C.US,D,20240826,000000,62.36,62.595,61.57,61.79,9384244,0
+C.US,D,20240827,000000,61.905,62.18,61.46,61.68,7294768,0
+C.US,D,20240828,000000,61.35,61.99,61.145,61.58,7692918,0
+C.US,D,20240829,000000,62.01,62.22,61.165,61.88,8367983,0
+C.US,D,20240830,000000,61.95,62.7,61.66,62.64,10806580,0
+C.US,D,20240903,000000,62.04,62.3895,60.965,61.46,11055214,0
+C.US,D,20240904,000000,61.57,62.07,60.405,60.96,11436773,0
+C.US,D,20240905,000000,61.605,61.79,60.335,60.63,10243937,0
+C.US,D,20240906,000000,60.7,61.0797,58.8,59.09,14093986,0
+C.US,D,20240909,000000,59.905,60.665,58.17,59.54,19811731,0
+C.US,D,20240910,000000,59.885,59.885,56.69,57.95,22482294,0
+C.US,D,20240911,000000,57.59,57.59,56.18,57.3,16569441,0
+C.US,D,20240912,000000,57.37,57.86,56.83,57.33,12944607,0
+C.US,D,20240913,000000,57.71,58.275,57.43,57.67,10379376,0
+C.US,D,20240916,000000,57.93,58.79,57.93,58.39,9912701,0
+C.US,D,20240917,000000,58.86,59.405,58.755,59.29,10630418,0
+C.US,D,20240918,000000,59.75,60.884,59.29,59.9,13638745,0
+C.US,D,20240919,000000,60.92,63.17,60.6,63.02,21860558,0
+C.US,D,20240920,000000,62.52,62.65,61.675,62.14,18331808,0
+C.US,D,20240923,000000,62.22,62.87,62.17,62.58,11508216,0
+C.US,D,20240924,000000,62.68,62.895,61.12,61.37,12046208,0
+C.US,D,20240925,000000,61.12,61.285,60.11,60.38,12763819,0
+C.US,D,20240926,000000,61.05,62,60.86,61.71,12844535,0
+C.US,D,20240927,000000,62.01,62.61,61.79,61.87,8144630,0
+C.US,D,20240930,000000,61.68,62.635,61.24,62.6,11317558,0
+C.US,D,20241001,000000,62.22,62.3505,61.01,61.81,13550137,0
+C.US,D,20241002,000000,61.7,62.53,61.31,62.03,7380801,0
+C.US,D,20241003,000000,61.5,61.66,60.93,61.31,7939793,0
+C.US,D,20241004,000000,62.465,62.93,61.805,62.64,10100488,0
+C.US,D,20241007,000000,62.485,63.03,62.07,62.6,6954304,0
+C.US,D,20241008,000000,62.9,63.36,62.49,63.24,8245749,0
+C.US,D,20241009,000000,63.17,64.25,63.04,64.12,8636390,0
+C.US,D,20241010,000000,64,64.11,63.11,63.48,8708595,0
+C.US,D,20241011,000000,64.12,66.0981,64.1,65.74,15512381,0
+C.US,D,20241014,000000,65.81,66.43,65.65,66.01,14682927,0
+C.US,D,20241015,000000,66.75,67.16,62.53,62.64,35348068,0
+C.US,D,20241016,000000,63.44,64.44,63.4,64.25,20208795,0
+C.US,D,20241017,000000,64.73,65.17,63.77,63.97,13439619,0
+C.US,D,20241018,000000,64.12,64.12,62.725,62.85,13841159,0
+C.US,D,20241021,000000,62.79,62.91,61.73,61.83,12188498,0
+C.US,D,20241022,000000,61.59,63.69,61.3,63.56,14347258,0
+C.US,D,20241023,000000,63.18,63.63,62.624,63.1,8720491,0
+C.US,D,20241024,000000,63.01,63.2999,62.39,63,11420336,0
+C.US,D,20241025,000000,63.645,63.74,61.685,61.76,9697845,0
+C.US,D,20241028,000000,62.35,64.35,62.22,64.16,14637691,0
+C.US,D,20241029,000000,64.07,64.93,63.83,64.69,13134091,0
+C.US,D,20241030,000000,64.2,65.23,64.14,64.5,11717621,0
+C.US,D,20241031,000000,64.56,65.02,64.0901,64.17,10042771,0
+C.US,D,20241101,000000,64.33,64.81,63.685,63.71,11557690,0
+C.US,D,20241104,000000,62.99,63.63,62.23,62.35,9419573,0
+C.US,D,20241105,000000,63,63.735,62.73,63.67,12649844,0
+C.US,D,20241106,000000,68.4,70.09,68.29,69.03,41957729,0
+C.US,D,20241107,000000,68.2,68.95,67.76,68.11,18581984,0
+C.US,D,20241108,000000,68.72,69.13,68.09,68.63,14973327,0
+C.US,D,20241111,000000,69.51,70.2,69.2,69.8,19173131,0
+C.US,D,20241112,000000,69.54,69.99,68.87,69.02,15766481,0
+C.US,D,20241113,000000,69.085,69.79,68.81,68.89,10525270,0
+C.US,D,20241114,000000,69.3,69.3,67.475,68.15,15043455,0
+C.US,D,20241115,000000,68.01,68.9601,67.8901,68.76,15373056,0
+C.US,D,20241118,000000,68.83,69.28,68.37,69,11519729,0
+C.US,D,20241119,000000,68,68.885,67.7,68.6,14428229,0
+C.US,D,20241120,000000,69.14,69.49,68,68.28,10495623,0
+C.US,D,20241121,000000,68.8,69.465,68.41,68.95,11390318,0
+C.US,D,20241122,000000,68.91,70.2,68.45,69.84,16671558,0
+C.US,D,20241125,000000,70.422,71.19,70.0299,70.75,19558064,0
+C.US,D,20241126,000000,70.36,70.48,69.33,69.75,11605202,0
+C.US,D,20241127,000000,69.765,70.4,69.66,70.16,9736083,0
+C.US,D,20241129,000000,70.27,71.09,70.22,70.87,8606466,0
+C.US,D,20241202,000000,71.26,71.645,70.88,71.39,11932638,0
+C.US,D,20241203,000000,72.19,72.8,71.27,71.42,17544163,0
+C.US,D,20241204,000000,71.55,71.725,70.5,71.5,12331924,0
+C.US,D,20241205,000000,71.825,72.845,71.64,72.23,14307607,0
+C.US,D,20241206,000000,72.31,72.6,71.71,72.15,8781054,0
+C.US,D,20241209,000000,72.3,72.8,71.84,71.86,11957539,0
+C.US,D,20241210,000000,71.5785,73.38,71.5785,72.5,16833442,0
+C.US,D,20241211,000000,73.02,73.26,71.27,71.96,22533564,0
+C.US,D,20241212,000000,71.855,72.325,71.41,71.43,8893045,0
+C.US,D,20241213,000000,71.71,71.91,70.76,71.01,9819965,0
+C.US,D,20241216,000000,71.265,71.77,70.83,71.49,11833756,0
+C.US,D,20241217,000000,70.8044,71.345,70.8044,71.12,12639036,0
+C.US,D,20241218,000000,71.18,71.47,67.916,68.12,18027979,0
+C.US,D,20241219,000000,69.21,69.84,68.32,68.42,13464308,0
+C.US,D,20241220,000000,68.085,70.26,68.03,69.19,27720073,0
+C.US,D,20241223,000000,69.36,69.875,68.87,69.77,8247985,0
+C.US,D,20241224,000000,69.935,71.21,69.935,71,6544890,0
+C.US,D,20241226,000000,70.79,71.475,70.51,71.35,6342529,0
+C.US,D,20241227,000000,70.835,71.53,70.54,71,7743071,0
+C.US,D,20241230,000000,70.18,70.83,69.79,70.39,6664399,0
+C.US,D,20241231,000000,70.56,70.96,70.15,70.39,6392952,0
+C.US,D,20250102,000000,70.94,71.16,69.65,69.94,9829323,0
+C.US,D,20250103,000000,70.88,71.09,69.85,71,11343450,0
+C.US,D,20250106,000000,72.23,73.985,71.88,72.74,19199650,0
+C.US,D,20250107,000000,73.9,74.29,72.74,73.68,18309418,0
+C.US,D,20250108,000000,73.47,73.47,72.69,73.26,13742834,0
+C.US,D,20250110,000000,72.46,72.46,71.0213,71.4,13217665,0
+C.US,D,20250113,000000,70.98,73,70.98,72.77,16720571,0
+C.US,D,20250114,000000,73.315,73.99,73.14,73.5,19575956,0
+C.US,D,20250115,000000,76.2,79.25,75.86,78.27,44903029,0
+C.US,D,20250116,000000,77.83,78.76,77.76,78.51,21463146,0
+C.US,D,20250117,000000,78.55,80.45,78.16,79.99,22084847,0
+C.US,D,20250121,000000,80.44,81.845,79.9204,81.67,21297409,0
+C.US,D,20250122,000000,81.48,82.275,81.23,81.69,14725746,0
+C.US,D,20250123,000000,82,82.77,81.8001,81.98,14435224,0
+C.US,D,20250124,000000,81.49,82.12,81.34,81.48,16025174,0
+C.US,D,20250127,000000,80.75,81.41,80.215,81.07,12782803,0
+C.US,D,20250128,000000,81.22,81.4,79.479,79.94,16521716,0
+C.US,D,20250129,000000,79.88,81.6,79.88,80.63,10572967,0
+C.US,D,20250130,000000,81.29,82.62,80.99,81.86,10775489,0
+C.US,D,20250131,000000,81.69,82.34,81.07,81.43,12821407,0
+C.US,D,20250203,000000,78.5,79.905,76.89,79.61,20998500,0
+C.US,D,20250204,000000,80.105,80.24,78.36,78.48,13417660,0
+C.US,D,20250205,000000,78.94,79.6,78.21,79.46,10736146,0
+C.US,D,20250206,000000,80.24,82.5,79.93,82.33,19545662,0
+C.US,D,20250207,000000,82.43,82.91,81.35,81.72,10310532,0
+C.US,D,20250210,000000,81.63,81.82,80.07,80.73,10681576,0
+C.US,D,20250211,000000,80.45,81.525,80.22,81.11,9994233,0
+C.US,D,20250212,000000,80.17,81.29,80.01,81.27,10448063,0
+C.US,D,20250213,000000,81.37,82.13,80.775,82.1,11108411,0
+C.US,D,20250214,000000,82.25,84.67,82.23,84.61,16034997,0
+C.US,D,20250218,000000,83.94,84.74,83.55,84.63,17906959,0
+C.US,D,20250219,000000,83.97,84.23,83.45,83.94,9710795,0
+C.US,D,20250220,000000,83.84,84.06,80.94,81.34,15160298,0
+C.US,D,20250221,000000,81.8,81.91,79.61,79.65,14907784,0
+C.US,D,20250224,000000,80.14,80.69,77.07,78.54,12829963,0
+C.US,D,20250225,000000,79.18,79.57,76.46,78.14,14501410,0
+C.US,D,20250226,000000,78.64,80.09,78.47,79.07,13114994,0
+C.US,D,20250227,000000,79.56,80.37,78.66,78.87,8485897,0
+C.US,D,20250228,000000,79.18,79.97,77.61,79.95,21233584,0
+C.US,D,20250303,000000,80,80.43,76.25,77.17,20121073,0
+C.US,D,20250304,000000,74.54,74.856,70.63,72.35,33983885,0
+C.US,D,20250305,000000,72.6,73.525,71.7,72.96,17214150,0
+C.US,D,20250306,000000,71.81,72.39,70.035,70.58,18550843,0
+C.US,D,20250307,000000,70.14,70.74,68.07,70.46,18212862,0
+C.US,D,20250310,000000,68.49,68.73,66.05,67.41,22378378,0
+C.US,D,20250311,000000,67.29,68.475,66.17,67.5,21269242,0
+C.US,D,20250312,000000,68.79,69.1099,66.87,67.95,16131078,0
+C.US,D,20250313,000000,68.4,69.14,66.73,67.23,17125226,0
+C.US,D,20250314,000000,67.97,69,67.58,68.78,12727309,0
+C.US,D,20250317,000000,68.89,70.36,68.68,69.94,12531717,0
+C.US,D,20250318,000000,69.97,70.49,69.59,70.22,12289926,0
+C.US,D,20250319,000000,70.36,72.18,69.67,71.44,14400625,0
+C.US,D,20250320,000000,70.98,72.98,70.535,71.82,15315604,0
+C.US,D,20250321,000000,71.28,72.245,70.765,71.98,21724002,0
+C.US,D,20250324,000000,73.255,74.345,72.67,74.04,15310600,0
+C.US,D,20250325,000000,74.35,74.8,73.72,74.47,10922241,0
+C.US,D,20250326,000000,74.82,75.06,73.055,73.24,12375717,0
+C.US,D,20250327,000000,72.99,72.99,71.7612,71.85,13155844,0
+C.US,D,20250328,000000,71.59,72.2,69.68,70.33,13630745,0
+C.US,D,20250331,000000,69.5,71.2,68.41,70.99,15568435,0
+C.US,D,20250401,000000,70.38,70.88,69.28,70.54,10957132,0
+C.US,D,20250402,000000,69.6,71.96,69.6,71.76,9731742,0
+C.US,D,20250403,000000,66.17,66.8,62.9,63.05,39469487,0
+C.US,D,20250404,000000,60.25,60.42,56.305,58.13,51730469,0
+C.US,D,20250407,000000,56.16,61.33,55.51,58.85,37487669,0
+C.US,D,20250408,000000,61.24,62.66,57.565,58.77,30272287,0
+C.US,D,20250409,000000,56.76,65.75,56.07,64.15,49437867,0
+C.US,D,20250410,000000,62.115,62.5,59.08,61.59,25912826,0
+C.US,D,20250411,000000,60.88,62.31,59.92,61.64,24776014,0
+C.US,D,20250414,000000,63.35,64.43,62.7,63.22,20385919,0
+C.US,D,20250415,000000,64.19,66.29,63.8401,64.33,24738355,0
+C.US,D,20250416,000000,63.06,63.82,61.303,62.1,21922551,0
+C.US,D,20250417,000000,62.18,63.78,61.84,63.25,14656305,0
+C.US,D,20250421,000000,62.75,63.14,61.95,62.69,15136003,0
+C.US,D,20250422,000000,63.52,64.97,63.51,64.55,13252293,0
+C.US,D,20250423,000000,66.47,68.82,66.16,66.3,17243864,0
+C.US,D,20250424,000000,66.26,68.34,65.78,68.16,13672251,0
+C.US,D,20250425,000000,67.855,68.71,67.76,68.43,12253389,0
+C.US,D,20250428,000000,68.655,69.4,67.77,68.28,14304784,0
+C.US,D,20250429,000000,68.03,69.11,67.97,68.88,8862754,0
+C.US,D,20250430,000000,67.51,68.66,66.72,68.38,15756452,0
+C.US,D,20250501,000000,68.21,68.9,67.89,68.14,9682265,0
+C.US,D,20250502,000000,69.58,70.8288,69.36,70.59,13291221,0
+C.US,D,20250505,000000,69.28,70.935,69.24,70.24,10318498,0
+C.US,D,20250506,000000,69.45,70.27,69.17,69.47,7744285,0
+C.US,D,20250507,000000,69.75,70.69,69.65,70.25,11620349,0
+C.US,D,20250508,000000,70.99,72.24,70.95,71.64,12698415,0
+C.US,D,20250509,000000,72,72.26,71.29,71.45,8941922,0
+C.US,D,20250512,000000,74.6,75.645,74.29,74.91,18464084,0
+C.US,D,20250513,000000,75.13,76.27,75.03,75.57,12397768,0
+C.US,D,20250514,000000,75.61,75.86,74.965,75.29,11371971,0
+C.US,D,20250515,000000,74.57,76.165,74.47,75.96,12627659,0
+C.US,D,20250516,000000,75.42,75.89,75.12,75.72,14008740,0
+C.US,D,20250519,000000,74.92,76.315,74.79,76.13,12691742,0
+C.US,D,20250520,000000,75.805,76.0482,75.42,75.9,8930861,0
+C.US,D,20250521,000000,74.98,75.42,73.2,73.42,17143788,0
+C.US,D,20250522,000000,73.23,73.91,72.915,73.42,12067794,0
+C.US,D,20250523,000000,71.905,73.4,71.65,73.09,9851855,0
+C.US,D,20250527,000000,74.16,75.55,73.485,75.47,12148522,0
+C.US,D,20250528,000000,75.5,75.75,74.79,75.03,9993152,0
+C.US,D,20250529,000000,75.6,75.725,74.68,75.53,11882718,0
+C.US,D,20250530,000000,75.31,75.515,74.48,75.32,12512196,0
+C.US,D,20250602,000000,75.15,75.9,74.3,75.8,9073444,0
+C.US,D,20250603,000000,75.65,76.74,75.44,76.53,9802627,0
+C.US,D,20250604,000000,76.48,77.58,76.35,76.4,10119555,0
+C.US,D,20250605,000000,76.605,77.265,75.66,76.67,14762421,0
+C.US,D,20250606,000000,77.56,78.41,77.48,78.26,11515154,0
+C.US,D,20250609,000000,78.6,78.905,78.11,78.17,9288041,0
+C.US,D,20250610,000000,77.8,78.32,77.52,78.03,10942352,0
+C.US,D,20250611,000000,78.25,78.915,77.86,78.38,9030460,0
+C.US,D,20250612,000000,77.8,78.255,77.34,78.23,6740035,0
+C.US,D,20250613,000000,77.04,77.23,76.11,76.36,11987496,0
+C.US,D,20250616,000000,77.125,78.3,76.95,78.07,10396617,0
+C.US,D,20250617,000000,77.56,77.99,77.11,77.36,8078606,0
+C.US,D,20250618,000000,77.45,78.97,77.2601,78.35,14866083,0
+C.US,D,20250620,000000,78.745,79.265,78.33,78.45,17336808,0
+C.US,D,20250623,000000,78.475,79.45,77.505,79.36,12007154,0
+C.US,D,20250624,000000,79.875,81.45,79.875,81.14,18392978,0
+C.US,D,20250625,000000,81.14,82.71,81.075,82.63,13221912,0
+C.US,D,20250626,000000,82.67,84.79,82.67,84.37,18600516,0
+C.US,D,20250627,000000,84.49,84.565,83.805,84.38,21872396,0
+C.US,D,20250630,000000,84.895,85.44,84.61,85.12,18035180,0
+C.US,D,20250701,000000,84.99,86.4755,84.77,86.27,17088874,0
+C.US,D,20250702,000000,86.34,86.93,85.46,86.76,13420246,0
+C.US,D,20250703,000000,87.13,88.8,86.85,88.72,13229886,0
+C.US,D,20250707,000000,88.13,88.83,87.14,87.6,12407329,0
+C.US,D,20250708,000000,87.61,87.79,85.48,85.57,18075627,0
+C.US,D,20250709,000000,86.555,86.64,85.59,85.79,9929357,0
+C.US,D,20250710,000000,85.83,87.08,85.76,87.08,9588378,0
+C.US,D,20250711,000000,85.915,86.955,85.615,86.73,10255953,0
+C.US,D,20250714,000000,86.48,87.525,86.22,87.5,13450782,0
+C.US,D,20250715,000000,88.645,91.795,88.1241,90.72,39270916,0
+C.US,D,20250716,000000,91.48,91.62,88.23,90.02,23320962,0
+C.US,D,20250717,000000,90.125,93.2,89.88,93.09,23949175,0
+C.US,D,20250718,000000,93.105,93.8,92.74,93.45,16603740,0
+C.US,D,20250721,000000,93.58,94.08,92.525,92.65,11894468,0
+C.US,D,20250722,000000,93.425,94.475,92.72,94,15282615,0
+C.US,D,20250723,000000,94.49,95.99,94.475,95.99,22339841,0
+C.US,D,20250724,000000,96,96.905,95.295,95.39,15644356,0
+C.US,D,20250725,000000,95.44,96.185,94.425,96.07,13543436,0
+C.US,D,20250728,000000,96.07,96.2,95.07,95.55,19370730,0
+C.US,D,20250729,000000,95.9,96.11,94.355,94.48,13169894,0
+C.US,D,20250730,000000,94.88,95.99,94.58,95.81,13997980,0
+C.US,D,20250731,000000,95.48,96.15,93.55,93.7,14638806,0
+C.US,D,20250801,000000,91.45,92.03,87.94,91.83,17725562,0
+C.US,D,20250804,000000,91.75,92.82,91.5277,92.08,11611390,0
+C.US,D,20250805,000000,92.35,92.72,89.68,91.52,19836096,0
+C.US,D,20250806,000000,91.875,92.63,91.61,92.23,13153637,0
+C.US,D,20250807,000000,93.025,93.25,91.1,91.23,12964005,0
+C.US,D,20250808,000000,91.95,93.285,91.34,92.73,10772632,0
+C.US,D,20250811,000000,92.73,93.1651,90.8,92.31,12133140,0
+C.US,D,20250812,000000,93.2,95.76,93.0122,95.74,21047329,0
+C.US,D,20250813,000000,96.01,96.2,94.58,94.65,16605424,0
+C.US,D,20250814,000000,94.46,95.49,94.23,95.46,13288782,0
+C.US,D,20250815,000000,95.45,95.5,93.59,93.69,12000372,0
+C.US,D,20250818,000000,93.42,94.36,93.33,94.22,8780922,0
+C.US,D,20250819,000000,93.935,94.345,93.43,93.74,11504439,0
+C.US,D,20250820,000000,93.615,93.75,90.68,93.17,13447354,0
+C.US,D,20250821,000000,92.85,92.86,91.46,92.59,17635247,0
+C.US,D,20250822,000000,92.98,95.62,92.84,95.26,20124425,0
+C.US,D,20250825,000000,95.225,95.45,94.88,95,8646980,0
+C.US,D,20250826,000000,94.68,95.74,94.03,95.72,11031069,0
+C.US,D,20250827,000000,95.15,97.449,95.09,96.87,11315576,0
+C.US,D,20250828,000000,97.35,97.49,96.535,96.82,10878861,0
+C.US,D,20250829,000000,96.7,96.985,96.045,96.57,8362591,0
+C.US,D,20250902,000000,95.02,95.02,92.96,94.78,15128997,0
+C.US,D,20250903,000000,94.81,95.24,93.4,95.03,14158847,0
+C.US,D,20250904,000000,95.3,97.1525,95.3,97.08,12900077,0
+C.US,D,20250905,000000,97.35,97.98,94.15,95.4,17020821,0
+C.US,D,20250908,000000,95.86,95.965,94.64,95.87,11398796,0
+C.US,D,20250909,000000,95.595,98.1399,95.45,97.34,18101592,0
+C.US,D,20250910,000000,97.5,98.38,96.51,97.17,12238286,0
+C.US,D,20250911,000000,97.355,99.04,96.89,98.82,13426465,0
+C.US,D,20250912,000000,98.77,99.7,98.44,99.44,9502930,0
+C.US,D,20250915,000000,99.8,100.17,99.395,99.79,10620085,0
+C.US,D,20250916,000000,99.8,100.85,99.21,100.64,12350657,0
+C.US,D,20250917,000000,100.425,102.21,100.41,101.76,14371646,0
+C.US,D,20250918,000000,101.95,102.7,101.685,102.41,11677632,0
+C.US,D,20250919,000000,102.535,103.125,101.87,102.68,24745660,0
+C.US,D,20250922,000000,101.76,103.805,101.7,103.49,11474533,0
+C.US,D,20250923,000000,103.53,105.59,102.41,103,15747880,0
+C.US,D,20250924,000000,103.39,104.07,101.62,101.65,12272426,0
+C.US,D,20250925,000000,101.03,102.26,100.145,102.11,11232898,0
+C.US,D,20250926,000000,102.51,104.315,102.51,103.42,11296327,0
+C.US,D,20250929,000000,104.15,104.39,102.88,103.16,10748738,0
+C.US,D,20250930,000000,103.095,103.62,99.14,101.5,17789142,0
+C.US,D,20251001,000000,100.94,101.14,98.615,98.71,13793345,0
+C.US,D,20251002,000000,99.08,99.445,96.7,97.34,14511889,0
+C.US,D,20251003,000000,97.34,98.58,97.295,97.74,13863595,0
+C.US,D,20251006,000000,99.195,100.06,97.04,98.05,10397989,0
+C.US,D,20251007,000000,98.445,98.855,96.678,97.8,8519418,0
+C.US,D,20251008,000000,98.19,98.19,96.59,96.7,8496008,0
+C.US,D,20251009,000000,97.02,97.2996,95.46,95.92,11300597,0
+C.US,D,20251010,000000,96.195,97.9,93.66,93.93,18619480,0
+C.US,D,20251013,000000,95.57,96.96,95.41,96.1,18463633,0
+C.US,D,20251014,000000,95.37,101.22,95.038,99.84,33164582,0
+C.US,D,20251015,000000,101.19,102.1529,98.84,99.78,15730076,0
+C.US,D,20251016,000000,100.21,100.7,95.235,96.26,20533977,0
+C.US,D,20251017,000000,96.205,98.005,95.275,97.07,14007810,0
+C.US,D,20251020,000000,97.465,99.5994,97.12,99.3,11302706,0
+C.US,D,20251021,000000,98.925,99.4,97.97,98.25,9150051,0
+C.US,D,20251022,000000,98.925,98.925,95,96.3,14369242,0
+C.US,D,20251023,000000,96.815,97.5299,96.3,96.69,8189077,0
+C.US,D,20251024,000000,97.385,99.51,97.35,98.78,11870689,0
+C.US,D,20251027,000000,99.3,101.23,99.1,100.99,13214200,0
+C.US,D,20251028,000000,101,101.5268,100.13,101.39,8766363,0
+C.US,D,20251029,000000,101.29,101.94,99.03,99.12,11878811,0
+C.US,D,20251030,000000,98.63,101.46,98.305,100.22,9584011,0
+C.US,D,20251031,000000,99.9,101.51,99.715,101.23,11190296,0
+C.US,D,20251103,000000,100.72,101.635,99.05,101.61,10829073,0
+C.US,D,20251104,000000,100.15,102.5499,98.685,101.01,13449069,0
+C.US,D,20251105,000000,101.25,102.275,99.012,101.69,9992367,0
+C.US,D,20251106,000000,101.47,102.34,99.97,100.85,9282528,0
+C.US,D,20251107,000000,100.005,100.83,97.3671,100.79,14887420,0
+C.US,D,20251110,000000,101.26,102.8999,100.31,101.49,11270624,0
+C.US,D,20251111,000000,101.64,102.09,100.31,100.76,9639504,0
+C.US,D,20251112,000000,101.21,103.86,101.18,102.87,15069246,0
+C.US,D,20251113,000000,102.45,103.5699,100.47,100.67,11427017,0
+C.US,D,20251114,000000,99.83,101.545,98.1472,100.3,10134455,0
+C.US,D,20251117,000000,100.08,100.28,97.22,98.19,11389631,0
+C.US,D,20251118,000000,97.5,99.57,96.38,98.32,10463744,0
+C.US,D,20251119,000000,98.17,100.5851,98.09,99.83,8426821,0
+C.US,D,20251120,000000,101.07,102.86,97.4601,97.63,12633659,0
+C.US,D,20251121,000000,98.125,99.33,95.8301,98.7,14404652,0
+C.US,D,20251124,000000,98.72,100.62,98.6,99.69,17389226,0
+C.US,D,20251125,000000,100.355,101.75,99.53,101.17,10882276,0
+C.US,D,20251126,000000,101.605,103.3,101.46,102.5,11384362,0
+C.US,D,20251128,000000,102.8,104.37,102.51,103.6,5865183,0
+C.US,D,20251201,000000,103.095,104.35,102.405,102.68,9663733,0
+C.US,D,20251202,000000,103.6,104.2,103.01,103.19,8056931,0
+C.US,D,20251203,000000,103.1,106.99,103.1,106.72,14003640,0
+C.US,D,20251204,000000,106.655,108.71,106.63,107.79,12811346,0
+C.US,D,20251205,000000,107.67,109.367,107.51,108.88,14936313,0
+C.US,D,20251208,000000,109.2,110.25,107.7409,108.92,11394767,0
+C.US,D,20251209,000000,108.8,109.845,107.01,109.43,15822712,0
+C.US,D,20251210,000000,109.355,111.905,109.26,111.09,16584295,0
+C.US,D,20251211,000000,111.265,112.34,111.1101,111.74,10829682,0
+C.US,D,20251212,000000,113.295,113.43,111.1901,111.8,11227851,0
+C.US,D,20251215,000000,112.45,113.52,112.22,112.8,10692114,0
+C.US,D,20251216,000000,112.8,113.38,110.55,111.28,12418217,0
+C.US,D,20251217,000000,111.89,113.01,110.955,111.46,9949702,0
+C.US,D,20251218,000000,112.22,113.85,112.12,112.83,21155772,0
+C.US,D,20251219,000000,113.195,115.605,113.045,114.86,37660795,0
+C.US,D,20251222,000000,115.21,118.65,114.87,118.09,20178099,0
+C.US,D,20251223,000000,118.16,120.27,118.07,119.4,16135025,0
+C.US,D,20251224,000000,119.71,122.84,119.25,121.56,13529590,0
+C.US,D,20251226,000000,121.65,122.0399,119.67,120.42,10603716,0
+C.US,D,20251229,000000,120.36,120.57,117.98,118.13,11000568,0
+C.US,D,20251230,000000,118.29,118.41,116.53,117.21,8636144,0
+C.US,D,20251231,000000,117.4,117.62,116.37,116.69,6203335,0
+C.US,D,20260102,000000,117.21,118.72,116.59,118.7,9245395,0
+C.US,D,20260105,000000,119.31,124.1,119.3,123.3,19993410,0
+C.US,D,20260106,000000,123.68,124.17,122.21,122.5,11940138,0
+C.US,D,20260107,000000,122.31,122.58,120.695,121.37,11595812,0
+C.US,D,20260108,000000,120.88,122.42,120.16,120.6,14801499,0
+C.US,D,20260109,000000,120.94,121.74,120.15,121.32,7565715,0
+C.US,D,20260112,000000,116.9,118.74,116.67,117.7,19926899,0
+C.US,D,20260113,000000,117.72,118.23,115.54,116.3,18332310,0
+C.US,D,20260114,000000,117.91,118.75,110.465,112.41,27984623,0
+C.US,D,20260115,000000,113.85,117.955,112.75,117.46,18719687,0
+C.US,D,20260116,000000,117.8,119.35,117,118.04,17153759,0
+C.US,D,20260120,000000,114.46,116.52,112.39,112.8,20451279,0
+C.US,D,20260121,000000,113.14,115.59,113.14,113.86,14199860,0
+C.US,D,20260122,000000,114.57,116.64,114.05,115.66,11271463,0
+C.US,D,20260123,000000,114.97,115.63,113.2,113.59,12164362,0
+C.US,D,20260126,000000,113.9,115.48,113.86,114.82,11728656,0
+C.US,D,20260127,000000,114.9,115.9672,113.7,114.79,11976849,0
+C.US,D,20260128,000000,114.6,115.71,113.14,114.2,11378325,0
+C.US,D,20260129,000000,114.84,116.36,113.4,115.2,14443223,0
+C.US,D,20260130,000000,114.42,116.65,114.18,115.71,12396557,0
+C.US,D,20260202,000000,114.96,116.98,114.6,116.23,11773696,0
+C.US,D,20260203,000000,117,118.92,115.38,117.71,15332082,0
+C.US,D,20260204,000000,117.78,119.94,116.93,117.43,12408315,0
+C.US,D,20260205,000000,116.41,116.41,112.92,115.74,18704562,0
+C.US,D,20260206,000000,117.36,122.97,117.36,122.69,15248777,0
+C.US,D,20260209,000000,122.19,125.16,121.6929,123.77,12887452,0
+C.US,D,20260210,000000,123.72,125,119.5005,122.15,12121260,0
+C.US,D,20260211,000000,123.585,124.24,117.36,117.39,13771359,0
+C.US,D,20260212,000000,118.04,119.18,110.94,111.15,19353262,0
+C.US,D,20260213,000000,109.77,111.43,108.39,110.86,16665188,0
+C.US,D,20260217,000000,112.3,114.51,111.99,113.78,12314640,0
+C.US,D,20260218,000000,115.04,117.04,114.97,116.27,11678335,0
diff --git a/daily/us/nyse stocks/1/cah.us.txt b/daily/us/nyse stocks/1/cah.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2431db8dd06987747416d23fe1cc5cb199d54861
--- /dev/null
+++ b/daily/us/nyse stocks/1/cah.us.txt	
@@ -0,0 +1,9596 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CAH.US,D,19880104,000000,0.526376,0.526376,0.526376,0.526376,49009.028488105,0
+CAH.US,D,19880105,000000,0.540932,0.540932,0.540932,0.540932,213550.88594338,0
+CAH.US,D,19880106,000000,0.540932,0.562275,0.526376,0.562275,133036.41655711,0
+CAH.US,D,19880107,000000,0.562275,0.57683,0.547915,0.57683,110277.1772534,0
+CAH.US,D,19880108,000000,0.59119,0.612631,0.59119,0.59119,183789.19483997,0
+CAH.US,D,19880111,000000,0.59119,0.627383,0.59119,0.627383,320327.3456788,0
+CAH.US,D,19880112,000000,0.627383,0.627383,0.627383,0.627383,5251.5846588465,0
+CAH.US,D,19880113,000000,0.612631,0.612631,0.612631,0.612631,31508.49118935,0
+CAH.US,D,19880114,000000,0.612631,0.612631,0.59119,0.612631,64764.799228373,0
+CAH.US,D,19880115,000000,0.612631,0.627383,0.598664,0.627383,61266.115237842,0
+CAH.US,D,19880118,000000,0.627383,0.627383,0.612631,0.612631,17505.621117398,0
+CAH.US,D,19880119,000000,0.612631,0.612631,0.59119,0.612631,26254.873003047,0
+CAH.US,D,19880120,000000,0.59119,0.59119,0.59119,0.59119,138280.88386985,0
+CAH.US,D,19880121,000000,0.59119,0.59119,0.59119,0.59119,119027.44590278,0
+CAH.US,D,19880122,000000,0.59119,0.598664,0.59119,0.598664,33257.324802751,0
+CAH.US,D,19880125,000000,0.598664,0.598664,0.598664,0.598664,1748.833613401,0
+CAH.US,D,19880126,000000,0.598664,0.612631,0.57683,0.612631,26254.873003047,0
+CAH.US,D,19880127,000000,0.612631,0.612631,0.57683,0.612631,84020.270722901,0
+CAH.US,D,19880128,000000,0.612631,0.612631,0.612631,0.612631,19257.505021985,0
+CAH.US,D,19880129,000000,0.612631,0.64184,0.612631,0.64184,145284.35243329,0
+CAH.US,D,19880201,000000,0.663478,0.728291,0.663478,0.706654,593395.51324661,0
+CAH.US,D,19880202,000000,0.706654,0.706654,0.663478,0.706654,61266.115237842,0
+CAH.US,D,19880203,000000,0.706654,0.706654,0.663478,0.663478,35007.175179881,0
+CAH.US,D,19880204,000000,0.663478,0.685017,0.649119,0.685017,94520.389749408,0
+CAH.US,D,19880205,000000,0.670362,0.670362,0.64184,0.64184,78768.686064055,0
+CAH.US,D,19880208,000000,0.64184,0.663478,0.627383,0.627383,180298.64495927,0
+CAH.US,D,19880209,000000,0.627383,0.663478,0.627383,0.627383,19257.505021985,0
+CAH.US,D,19880210,000000,0.64184,0.663478,0.64184,0.64184,68267.550273819,0
+CAH.US,D,19880211,000000,0.649119,0.663478,0.649119,0.663478,26254.873003047,0
+CAH.US,D,19880212,000000,0.663478,0.663478,0.64184,0.663478,117277.59552566,0
+CAH.US,D,19880216,000000,0.663478,0.663478,0.64184,0.663478,101522.84154912,0
+CAH.US,D,19880217,000000,0.663478,0.663478,0.64184,0.663478,159290.27279642,0
+CAH.US,D,19880218,000000,0.663478,0.663478,0.64184,0.663478,78768.686064055,0
+CAH.US,D,19880219,000000,0.663478,0.670362,0.64184,0.670362,154036.65461012,0
+CAH.US,D,19880222,000000,0.670362,0.670362,0.649119,0.649119,7001.4350359762,0
+CAH.US,D,19880223,000000,0.649119,0.685017,0.649119,0.649119,36760.075848197,0
+CAH.US,D,19880224,000000,0.663478,0.713932,0.663478,0.706654,292324.65582608,0
+CAH.US,D,19880225,000000,0.706654,0.713932,0.685017,0.713932,84020.270722901,0
+CAH.US,D,19880226,000000,0.713932,0.713932,0.685017,0.713932,609146.20016824,0
+CAH.US,D,19880229,000000,0.713932,0.713932,0.685017,0.713932,80522.603496099,0
+CAH.US,D,19880301,000000,0.728291,0.749929,0.728291,0.728291,616149.66873167,0
+CAH.US,D,19880302,000000,0.728291,0.728291,0.728291,0.728291,5251.5846588465,0
+CAH.US,D,19880303,000000,0.728291,0.749929,0.728291,0.728291,1090514.6857843,0
+CAH.US,D,19880304,000000,0.728291,0.735373,0.728291,0.728291,33257.324802751,0
+CAH.US,D,19880307,000000,0.713932,0.713932,0.713932,0.713932,21002.271580471,0
+CAH.US,D,19880308,000000,0.728291,0.735373,0.728291,0.728291,222301.15459276,0
+CAH.US,D,19880309,000000,0.728291,0.735373,0.713932,0.713932,313320.82682417,0
+CAH.US,D,19880310,000000,0.713932,0.713932,0.713932,0.713932,12257.086749737,0
+CAH.US,D,19880311,000000,0.713932,0.728291,0.706654,0.728291,26254.873003047,0
+CAH.US,D,19880314,000000,0.728291,0.735373,0.685017,0.685017,1934219.127295,0
+CAH.US,D,19880315,000000,0.685017,0.728291,0.685017,0.685017,325580.9638651,0
+CAH.US,D,19880316,000000,0.706654,0.728291,0.706654,0.713932,133036.41655711,0
+CAH.US,D,19880317,000000,0.713932,0.735373,0.713932,0.713932,320327.3456788,0
+CAH.US,D,19880318,000000,0.728291,0.764583,0.728291,0.749929,626654.87157682,0
+CAH.US,D,19880321,000000,0.749929,0.779138,0.749929,0.779138,260812.09758181,0
+CAH.US,D,19880322,000000,0.779138,0.785925,0.749929,0.749929,61266.115237842,0
+CAH.US,D,19880323,000000,0.764583,0.779138,0.764583,0.764583,99771.974408254,0
+CAH.US,D,19880324,000000,0.764583,0.785925,0.764583,0.764583,64764.799228373,0
+CAH.US,D,19880325,000000,0.764583,0.785925,0.764583,0.785925,229303.60639246,0
+CAH.US,D,19880328,000000,0.779138,0.779138,0.764583,0.779138,313320.82682417,0
+CAH.US,D,19880329,000000,0.779138,0.779138,0.764583,0.764583,12257.086749737,0
+CAH.US,D,19880330,000000,0.764583,0.779138,0.764583,0.764583,402598.78278829,0
+CAH.US,D,19880331,000000,0.764583,0.779138,0.764583,0.779138,134784.23340678,0
+CAH.US,D,19880404,000000,0.779138,0.779138,0.764583,0.764583,14004.90359941,0
+CAH.US,D,19880405,000000,0.764583,0.764583,0.764583,0.764583,3501.7342817168,0
+CAH.US,D,19880406,000000,0.764583,0.785925,0.764583,0.764583,119027.44590278,0
+CAH.US,D,19880407,000000,0.764583,0.779138,0.764583,0.764583,215302.76984796,0
+CAH.US,D,19880408,000000,0.764583,0.779138,0.764583,0.764583,71765.217500621,0
+CAH.US,D,19880411,000000,0.764583,0.800383,0.764583,0.785925,292324.65582608,0
+CAH.US,D,19880412,000000,0.785925,0.815037,0.785925,0.815037,112026.0108668,0
+CAH.US,D,19880413,000000,0.815037,0.815037,0.785925,0.785925,21002.271580471,0
+CAH.US,D,19880414,000000,0.785925,0.800383,0.785925,0.785925,353583.65371781,0
+CAH.US,D,19880415,000000,0.785925,0.800383,0.785925,0.785925,127778.73131589,0
+CAH.US,D,19880418,000000,0.785925,0.800383,0.785925,0.800383,54267.730493053,0
+CAH.US,D,19880419,000000,0.800383,0.800383,0.800383,0.800383,21002.271580471,0
+CAH.US,D,19880420,000000,0.779138,0.779138,0.779138,0.779138,26254.873003047,0
+CAH.US,D,19880421,000000,0.779138,0.800383,0.779138,0.779138,29757.624048492,0
+CAH.US,D,19880422,000000,0.779138,0.779138,0.779138,0.779138,26254.873003047,0
+CAH.US,D,19880425,000000,0.779138,0.779138,0.779138,0.779138,3501.7342817168,0
+CAH.US,D,19880427,000000,0.764583,0.764583,0.764583,0.764583,19257.505021985,0
+CAH.US,D,19880428,000000,0.764583,0.764583,0.764583,0.764583,31508.49118935,0
+CAH.US,D,19880429,000000,0.764583,0.785925,0.764583,0.785925,92771.556136007,0
+CAH.US,D,19880502,000000,0.749929,0.749929,0.749929,0.749929,17505.621117398,0
+CAH.US,D,19880503,000000,0.749929,0.749929,0.749929,0.749929,14004.90359941,0
+CAH.US,D,19880504,000000,0.749929,0.749929,0.749929,0.749929,1748.833613401,0
+CAH.US,D,19880505,000000,0.749929,0.749929,0.749929,0.749929,40261.810129914,0
+CAH.US,D,19880506,000000,0.749929,0.779138,0.749929,0.779138,45510.344497574,0
+CAH.US,D,19880509,000000,0.779138,0.779138,0.749929,0.779138,61266.115237842,0
+CAH.US,D,19880510,000000,0.749929,0.749929,0.749929,0.749929,26254.873003047,0
+CAH.US,D,19880511,000000,0.735373,0.735373,0.713932,0.735373,101522.84154912,0
+CAH.US,D,19880512,000000,0.728291,0.728291,0.713932,0.713932,101522.84154912,0
+CAH.US,D,19880513,000000,0.713932,0.735373,0.713932,0.728291,250311.9785553,0
+CAH.US,D,19880516,000000,0.728291,0.728291,0.713932,0.713932,36760.075848197,0
+CAH.US,D,19880517,000000,0.713932,0.728291,0.713932,0.728291,21002.271580471,0
+CAH.US,D,19880518,000000,0.728291,0.728291,0.670362,0.670362,33257.324802751,0
+CAH.US,D,19880519,000000,0.670362,0.692294,0.670362,0.670362,35007.175179881,0
+CAH.US,D,19880520,000000,0.706654,0.728291,0.706654,0.713932,267811.49909033,0
+CAH.US,D,19880523,000000,0.713932,0.728291,0.706654,0.728291,73515.067877751,0
+CAH.US,D,19880524,000000,0.728291,0.735373,0.713932,0.728291,260812.09758181,0
+CAH.US,D,19880525,000000,0.728291,0.728291,0.728291,0.728291,14004.90359941,0
+CAH.US,D,19880526,000000,0.728291,0.735373,0.728291,0.728291,26254.873003047,0
+CAH.US,D,19880527,000000,0.728291,0.728291,0.713932,0.728291,5251.5846588465,0
+CAH.US,D,19880531,000000,0.728291,0.728291,0.728291,0.728291,75268.985309795,0
+CAH.US,D,19880601,000000,0.728291,0.735373,0.713932,0.713932,546134.30160818,0
+CAH.US,D,19880602,000000,0.713932,0.728291,0.713932,0.713932,280070.61936752,0
+CAH.US,D,19880603,000000,0.713932,0.728291,0.706654,0.728291,61266.115237842,0
+CAH.US,D,19880606,000000,0.706654,0.706654,0.706654,0.706654,19257.505021985,0
+CAH.US,D,19880607,000000,0.706654,0.713932,0.706654,0.713932,292324.65582608,0
+CAH.US,D,19880608,000000,0.713932,0.728291,0.706654,0.728291,21002.271580471,0
+CAH.US,D,19880609,000000,0.728291,0.728291,0.713932,0.728291,341333.68431418,0
+CAH.US,D,19880610,000000,0.728291,0.764583,0.728291,0.764583,957482.33628212,0
+CAH.US,D,19880613,000000,0.764583,0.785925,0.749929,0.764583,526882.89716857,0
+CAH.US,D,19880614,000000,0.764583,0.800383,0.764583,0.800383,229303.60639246,0
+CAH.US,D,19880615,000000,0.800383,0.815037,0.785925,0.800383,166288.65754122,0
+CAH.US,D,19880616,000000,0.800383,0.829199,0.800383,0.800383,227553.75601533,0
+CAH.US,D,19880617,000000,0.800383,0.815037,0.785925,0.815037,84020.270722901,0
+CAH.US,D,19880620,000000,0.815037,0.829199,0.779138,0.779138,155789.55527844,0
+CAH.US,D,19880621,000000,0.800383,0.815037,0.800383,0.815037,159290.27279642,0
+CAH.US,D,19880622,000000,0.815037,0.829199,0.800383,0.829199,145284.35243329,0
+CAH.US,D,19880623,000000,0.829199,0.829199,0.815037,0.815037,813947.83422597,0
+CAH.US,D,19880624,000000,0.829199,0.872474,0.829199,0.836674,169790.39182293,0
+CAH.US,D,19880627,000000,0.843657,0.872474,0.843657,0.843657,61266.115237842,0
+CAH.US,D,19880628,000000,0.843657,0.872474,0.843657,0.872474,969736.37274068,0
+CAH.US,D,19880629,000000,0.872474,0.872474,0.850739,0.872474,334330.21575075,0
+CAH.US,D,19880630,000000,0.872474,0.872474,0.850739,0.872474,868212.51442783,0
+CAH.US,D,19880701,000000,0.850739,0.850739,0.850739,0.850739,399098.06527031,0
+CAH.US,D,19880705,000000,0.850739,0.872474,0.850739,0.850739,35007.175179881,0
+CAH.US,D,19880706,000000,0.850739,0.872474,0.850739,0.850739,150534.9203284,0
+CAH.US,D,19880707,000000,0.850739,0.872474,0.850739,0.872474,197796.13196684,0
+CAH.US,D,19880708,000000,0.872474,0.951942,0.850739,0.916142,693173.58823724,0
+CAH.US,D,19880711,000000,0.916142,0.937386,0.916142,0.916142,194300.49826749,0
+CAH.US,D,19880712,000000,0.916142,0.930403,0.916142,0.916142,129530.61522047,0
+CAH.US,D,19880713,000000,0.916142,0.951942,0.916142,0.930403,400851.98270235,0
+CAH.US,D,19880714,000000,0.930403,0.951942,0.930403,0.930403,465615.765167,0
+CAH.US,D,19880715,000000,0.930403,0.951942,0.930403,0.930403,133036.41655711,0
+CAH.US,D,19880718,000000,0.930403,0.951942,0.930403,0.930403,549635.01912616,0
+CAH.US,D,19880719,000000,0.930403,0.951942,0.930403,0.944468,313320.82682417,0
+CAH.US,D,19880720,000000,0.944468,0.951942,0.930403,0.930403,304569.54141107,0
+CAH.US,D,19880721,000000,0.930403,0.937386,0.930403,0.930403,362335.95589465,0
+CAH.US,D,19880722,000000,0.930403,0.951942,0.916142,0.916142,402598.78278829,0
+CAH.US,D,19880725,000000,0.916142,0.951942,0.916142,0.916142,21002.271580471,0
+CAH.US,D,19880726,000000,0.916142,0.937386,0.916142,0.930403,789440.77807259,0
+CAH.US,D,19880727,000000,0.930403,0.937386,0.916142,0.937386,614396.76806335,0
+CAH.US,D,19880728,000000,0.937386,0.937386,0.916142,0.937386,649410.04382561,0
+CAH.US,D,19880729,000000,0.937386,0.937386,0.916142,0.937386,155789.55527844,0
+CAH.US,D,19880801,000000,0.937386,0.951942,0.930403,0.930403,112026.0108668,0
+CAH.US,D,19880802,000000,0.930403,0.937386,0.930403,0.930403,187296.01294033,0
+CAH.US,D,19880803,000000,0.930403,0.937386,0.930403,0.937386,322080.24634711,0
+CAH.US,D,19880804,000000,0.937386,0.937386,0.930403,0.937386,782440.35980035,0
+CAH.US,D,19880805,000000,0.937386,0.937386,0.916142,0.937386,15756.787503997,0
+CAH.US,D,19880808,000000,0.937386,0.937386,0.916142,0.916142,140030.73424698,0
+CAH.US,D,19880809,000000,0.916142,0.937386,0.916142,0.916142,292324.65582608,0
+CAH.US,D,19880810,000000,0.916142,0.916142,0.894308,0.916142,84020.270722901,0
+CAH.US,D,19880811,000000,0.894308,0.894308,0.872474,0.886932,313320.82682417,0
+CAH.US,D,19880812,000000,0.886932,0.894308,0.872474,0.894308,14004.90359941,0
+CAH.US,D,19880815,000000,0.894308,0.916142,0.872474,0.872474,12257.086749737,0
+CAH.US,D,19880816,000000,0.872474,0.894308,0.850739,0.894308,134784.23340678,0
+CAH.US,D,19880817,000000,0.872474,0.872474,0.872474,0.872474,14004.90359941,0
+CAH.US,D,19880818,000000,0.872474,0.894308,0.872474,0.872474,92771.556136007,0
+CAH.US,D,19880819,000000,0.872474,0.872474,0.872474,0.872474,78768.686064055,0
+CAH.US,D,19880822,000000,0.872474,0.872474,0.872474,0.872474,54267.730493053,0
+CAH.US,D,19880823,000000,0.872474,0.872474,0.872474,0.872474,26254.873003047,0
+CAH.US,D,19880824,000000,0.872474,0.872474,0.872474,0.872474,50759.895628964,0
+CAH.US,D,19880825,000000,0.872474,0.872474,0.872474,0.872474,7001.4350359762,0
+CAH.US,D,19880826,000000,0.872474,0.872474,0.872474,0.872474,138280.88386985,0
+CAH.US,D,19880829,000000,0.872474,0.872474,0.872474,0.872474,3501.7342817168,0
+CAH.US,D,19880830,000000,0.872474,0.872474,0.872474,0.872474,140030.73424698,0
+CAH.US,D,19880831,000000,0.872474,0.916142,0.872474,0.908373,245057.34360527,0
+CAH.US,D,19880901,000000,0.908373,0.916142,0.872474,0.916142,15756.787503997,0
+CAH.US,D,19880902,000000,0.916142,0.916142,0.916142,0.916142,12257.086749737,0
+CAH.US,D,19880906,000000,0.916142,0.916142,0.872474,0.908373,80522.603496099,0
+CAH.US,D,19880907,000000,0.908373,0.916142,0.894308,0.894308,14004.90359941,0
+CAH.US,D,19880908,000000,0.908373,0.916142,0.908373,0.908373,63016.982378701,0
+CAH.US,D,19880909,000000,0.994827,1.02393,0.994827,1.02393,41374.149649135,0
+CAH.US,D,19880912,000000,1.02393,1.04547,1.01705,1.04547,127304.9194183,0
+CAH.US,D,19880913,000000,1.04547,1.04547,1.03131,1.04547,253014.53654625,0
+CAH.US,D,19880914,000000,1.04547,1.09602,1.04547,1.09602,157534.32183693,0
+CAH.US,D,19880915,000000,1.09602,1.09602,1.06013,1.06013,36600.443942788,0
+CAH.US,D,19880916,000000,1.07429,1.11078,1.07429,1.09602,106615.81106627,0
+CAH.US,D,19880919,000000,1.09602,1.12504,1.09602,1.09602,68428.198942957,0
+CAH.US,D,19880920,000000,1.09602,1.12504,1.09602,1.12504,41374.149649135,0
+CAH.US,D,19880921,000000,1.11786,1.11786,1.09602,1.09602,84335.467478804,0
+CAH.US,D,19880922,000000,1.09602,1.09602,1.09602,1.09602,3181.4537071696,0
+CAH.US,D,19880923,000000,1.11078,1.11786,1.11078,1.11078,4774.7224700762,0
+CAH.US,D,19880927,000000,1.09602,1.09602,1.09602,1.09602,92293.677183508,0
+CAH.US,D,19880928,000000,1.09602,1.09602,1.06013,1.09602,288024.76201731,0
+CAH.US,D,19880929,000000,1.09602,1.11078,1.07429,1.11078,36600.443942788,0
+CAH.US,D,19880930,000000,1.11078,1.11078,1.07429,1.07429,393051.3713756,0
+CAH.US,D,19881003,000000,1.07429,1.07429,1.07429,1.07429,17505.621117398,0
+CAH.US,D,19881004,000000,1.07429,1.07429,1.07429,1.07429,23867.511768009,0
+CAH.US,D,19881005,000000,1.07429,1.11078,1.07429,1.11078,291204.18219702,0
+CAH.US,D,19881006,000000,1.11078,1.11078,1.07429,1.07429,84335.467478804,0
+CAH.US,D,19881007,000000,1.07429,1.10341,1.07429,1.07429,146397.70871623,0
+CAH.US,D,19881010,000000,1.07429,1.11078,1.07429,1.11078,76381.324829017,0
+CAH.US,D,19881011,000000,1.09602,1.09602,1.06013,1.09602,319852.51701748,0
+CAH.US,D,19881012,000000,1.09602,1.09602,1.06013,1.09602,63651.442945423,0
+CAH.US,D,19881013,000000,1.07429,1.07429,1.06013,1.07429,52513.813061008,0
+CAH.US,D,19881017,000000,1.06013,1.06013,1.06013,1.06013,20688.091588296,0
+CAH.US,D,19881018,000000,1.06013,1.08914,1.06013,1.08914,128896.15465375,0
+CAH.US,D,19881019,000000,1.08914,1.11078,1.06013,1.06013,133669.8603601,0
+CAH.US,D,19881020,000000,1.06013,1.11078,1.06013,1.11078,36600.443942788,0
+CAH.US,D,19881021,000000,1.11078,1.11078,1.07429,1.11078,70019.434178406,0
+CAH.US,D,19881024,000000,1.11078,1.11078,1.07429,1.07429,23867.511768009,0
+CAH.US,D,19881025,000000,1.07429,1.08914,1.07429,1.07429,23867.511768009,0
+CAH.US,D,19881026,000000,1.09602,1.10341,1.09602,1.09602,194137.8160709,0
+CAH.US,D,19881027,000000,1.09602,1.11786,1.07429,1.09602,469431.67944089,0
+CAH.US,D,19881028,000000,1.09602,1.11078,1.07429,1.11078,168676.01877625,0
+CAH.US,D,19881031,000000,1.11078,1.11078,1.07429,1.11078,28642.234238085,0
+CAH.US,D,19881101,000000,1.11078,1.11078,1.11078,1.11078,1594.2855266353,0
+CAH.US,D,19881102,000000,1.10341,1.10341,1.06013,1.10341,140030.73424698,0
+CAH.US,D,19881103,000000,1.10341,1.10341,1.06013,1.06013,36600.443942788,0
+CAH.US,D,19881104,000000,1.06013,1.10341,1.06013,1.10341,162315.14488938,0
+CAH.US,D,19881107,000000,1.09602,1.09602,1.07429,1.08914,151176.49824123,0
+CAH.US,D,19881108,000000,1.08914,1.09602,1.07429,1.09602,58875.703711618,0
+CAH.US,D,19881109,000000,1.09602,1.11078,1.07429,1.07429,120939.97847651,0
+CAH.US,D,19881110,000000,1.07429,1.09602,1.07429,1.07429,182998.15265902,0
+CAH.US,D,19881111,000000,1.07429,1.09602,1.07429,1.09602,33414.923180704,0
+CAH.US,D,19881114,000000,1.07429,1.07429,1.0385,1.0385,46146.838591754,0
+CAH.US,D,19881115,000000,1.0385,1.06013,1.01705,1.06013,41374.149649135,0
+CAH.US,D,19881116,000000,1.06013,1.06013,1.0385,1.0385,42964.368120855,0
+CAH.US,D,19881118,000000,1.0385,1.0385,1.0385,1.0385,3181.4537071696,0
+CAH.US,D,19881121,000000,1.07429,1.07429,1.07429,1.07429,11139.663411872,0
+CAH.US,D,19881122,000000,1.0385,1.0385,1.0385,1.0385,3181.4537071696,0
+CAH.US,D,19881123,000000,1.0385,1.0385,1.0385,1.0385,23867.511768009,0
+CAH.US,D,19881125,000000,1.0385,1.0385,1.01705,1.0385,33414.923180704,0
+CAH.US,D,19881128,000000,1.0385,1.0385,1.0385,1.0385,30234.486237262,0
+CAH.US,D,19881129,000000,1.0385,1.06013,1.0385,1.06013,81155.030535364,0
+CAH.US,D,19881130,000000,1.06013,1.06013,1.0385,1.0385,23867.511768009,0
+CAH.US,D,19881201,000000,1.0385,1.06013,1.01705,1.05265,101844.13888739,0
+CAH.US,D,19881202,000000,1.0385,1.0385,1.0385,1.0385,39780.880886228,0
+CAH.US,D,19881205,000000,1.0385,1.06013,1.0385,1.06013,30234.486237262,0
+CAH.US,D,19881206,000000,1.05265,1.05265,1.01705,1.01705,555363.46597378,0
+CAH.US,D,19881207,000000,1.01705,1.05265,1.01705,1.0385,30234.486237262,0
+CAH.US,D,19881208,000000,1.0385,1.0385,1.01705,1.0385,195728.03454262,0
+CAH.US,D,19881209,000000,1.0385,1.0385,1.01705,1.01705,100252.90365194,0
+CAH.US,D,19881212,000000,1.01705,1.0385,1.01705,1.0385,350085.98649102,0
+CAH.US,D,19881213,000000,1.0385,1.05265,1.01705,1.01705,4774.7224700762,0
+CAH.US,D,19881214,000000,1.01705,1.05265,1.01705,1.01705,55695.266768177,0
+CAH.US,D,19881215,000000,1.01705,1.01705,1.01705,1.01705,7955.159413517,0
+CAH.US,D,19881216,000000,1.01705,1.01705,1.01705,1.01705,20688.091588296,0
+CAH.US,D,19881219,000000,1.01705,1.05265,1.01705,1.01705,73199.871121847,0
+CAH.US,D,19881220,000000,1.01705,1.05265,1.01705,1.05265,23867.511768009,0
+CAH.US,D,19881221,000000,1.01705,1.01705,1.01705,1.01705,178223.43018895,0
+CAH.US,D,19881222,000000,0.988233,0.988233,0.973383,0.973383,46146.838591754,0
+CAH.US,D,19881223,000000,0.973383,1.01705,0.973383,0.973383,19096.856352847,0
+CAH.US,D,19881227,000000,0.988233,1.00239,0.988233,1.00239,36600.443942788,0
+CAH.US,D,19881228,000000,0.988233,0.988233,0.988233,0.988233,19096.856352847,0
+CAH.US,D,19881229,000000,0.988233,1.01705,0.988233,0.988233,33414.923180704,0
+CAH.US,D,19881230,000000,0.988233,1.00239,0.988233,0.988233,68428.198942957,0
+CAH.US,D,19890103,000000,0.988233,1.01705,0.973383,1.01705,1441713.0117946,0
+CAH.US,D,19890104,000000,1.01705,1.01705,1.01705,1.01705,55695.266768177,0
+CAH.US,D,19890105,000000,1.01705,1.01705,0.988233,0.988233,140030.73424698,0
+CAH.US,D,19890106,000000,0.988233,1.01705,0.988233,0.988233,36600.443942788,0
+CAH.US,D,19890109,000000,1.00239,1.01705,1.00239,1.00239,27053.032530093,0
+CAH.US,D,19890110,000000,1.00239,1.01705,0.988233,1.01705,14322.133882771,0
+CAH.US,D,19890111,000000,1.01705,1.01705,1.01705,1.01705,15913.36911822,0
+CAH.US,D,19890112,000000,1.01705,1.02393,1.01705,1.02393,136851.31406727,0
+CAH.US,D,19890113,000000,1.01705,1.01705,1.00239,1.01705,42964.368120855,0
+CAH.US,D,19890116,000000,1.01705,1.0385,1.00239,1.01705,132075.57483347,0
+CAH.US,D,19890117,000000,1.0385,1.0673,1.0385,1.0385,73199.871121847,0
+CAH.US,D,19890118,000000,1.0385,1.0673,1.0385,1.0385,14322.133882771,0
+CAH.US,D,19890119,000000,1.0385,1.08187,1.0385,1.08187,151176.49824123,0
+CAH.US,D,19890120,000000,1.08187,1.09602,1.0673,1.09602,264149.11613947,0
+CAH.US,D,19890123,000000,1.09602,1.12504,1.08187,1.08187,76381.324829017,0
+CAH.US,D,19890124,000000,1.08187,1.09602,1.08187,1.08187,95478.181181864,0
+CAH.US,D,19890125,000000,1.08187,1.11078,1.08187,1.08187,70019.434178406,0
+CAH.US,D,19890126,000000,1.08187,1.09602,1.0673,1.08914,1470357.2795601,0
+CAH.US,D,19890127,000000,1.08914,1.09602,1.08187,1.09602,178223.43018895,0
+CAH.US,D,19890130,000000,1.09602,1.11078,1.08187,1.09602,474207.41867469,0
+CAH.US,D,19890131,000000,1.11078,1.1393,1.11078,1.12504,294387.66943165,0
+CAH.US,D,19890201,000000,1.13221,1.1393,1.13221,1.1393,154355.91842094,0
+CAH.US,D,19890202,000000,1.1393,1.1393,1.12504,1.12504,254604.75501797,0
+CAH.US,D,19890203,000000,1.12504,1.1393,1.12504,1.1393,189363.09360082,0
+CAH.US,D,19890206,000000,1.1393,1.1393,1.09602,1.12504,329401.96195763,0
+CAH.US,D,19890207,000000,1.12504,1.12504,1.08914,1.09602,1787030.3763979,0
+CAH.US,D,19890208,000000,1.09602,1.11078,1.09602,1.11078,165495.58183281,0
+CAH.US,D,19890209,000000,1.11078,1.11078,1.09602,1.11078,76381.324829017,0
+CAH.US,D,19890210,000000,1.11078,1.11078,1.09602,1.10341,76381.324829017,0
+CAH.US,D,19890213,000000,1.10341,1.11078,1.09602,1.09602,31825.721472712,0
+CAH.US,D,19890214,000000,1.09602,1.1393,1.09602,1.11078,630150.50527616,0
+CAH.US,D,19890215,000000,1.11078,1.1393,1.10341,1.1393,85924.669186796,0
+CAH.US,D,19890216,000000,1.1393,1.1393,1.1393,1.1393,58875.703711618,0
+CAH.US,D,19890217,000000,1.1393,1.15386,1.12504,1.15386,70019.434178406,0
+CAH.US,D,19890221,000000,1.15386,1.15386,1.12504,1.12504,95478.181181864,0
+CAH.US,D,19890222,000000,1.12504,1.15386,1.12504,1.1393,151176.49824123,0
+CAH.US,D,19890223,000000,1.1393,1.15386,1.12504,1.12504,170266.23724797,0
+CAH.US,D,19890224,000000,1.12504,1.1393,1.12504,1.1393,66832.896652593,0
+CAH.US,D,19890227,000000,1.1393,1.1393,1.12504,1.1393,39780.880886228,0
+CAH.US,D,19890228,000000,1.1393,1.14688,1.1393,1.1393,517172.80355928,0
+CAH.US,D,19890301,000000,1.1393,1.16832,1.1393,1.15386,350085.98649102,0
+CAH.US,D,19890302,000000,1.16832,1.16832,1.16832,1.16832,20688.091588296,0
+CAH.US,D,19890303,000000,1.16832,1.16832,1.16832,1.16832,28642.234238085,0
+CAH.US,D,19890306,000000,1.16832,1.20441,1.15386,1.16832,609465.46397906,0
+CAH.US,D,19890307,000000,1.16832,1.21857,1.16832,1.16832,1125049.0658303,0
+CAH.US,D,19890308,000000,1.16832,1.20441,1.16832,1.20441,992967.3904145,0
+CAH.US,D,19890309,000000,1.20441,1.20441,1.16832,1.16832,894310.80581665,0
+CAH.US,D,19890310,000000,1.16832,1.16832,1.15386,1.15386,248242.86436735,0
+CAH.US,D,19890313,000000,1.15386,1.16832,1.15386,1.16832,178223.43018895,0
+CAH.US,D,19890314,000000,1.16832,1.18287,1.15386,1.18287,49331.342590109,0
+CAH.US,D,19890315,000000,1.18287,1.18287,1.15386,1.18287,644473.65592267,0
+CAH.US,D,19890316,000000,1.18287,1.18287,1.15386,1.16832,630150.50527616,0
+CAH.US,D,19890317,000000,1.15386,1.15386,1.12504,1.15386,30234.486237262,0
+CAH.US,D,19890320,000000,1.1393,1.1393,1.12504,1.12504,79560.745008728,0
+CAH.US,D,19890321,000000,1.12504,1.15386,1.12504,1.14688,62063.25800116,0
+CAH.US,D,19890322,000000,1.14688,1.15386,1.12504,1.12504,25461.797294644,0
+CAH.US,D,19890323,000000,1.1393,1.15386,1.1393,1.15386,179821.78277049,0
+CAH.US,D,19890327,000000,1.16113,1.16113,1.14688,1.16113,724040.50151377,0
+CAH.US,D,19890328,000000,1.16113,1.18287,1.16113,1.18287,7955.159413517,0
+CAH.US,D,19890329,000000,1.18287,1.18287,1.16113,1.18287,634925.22774624,0
+CAH.US,D,19890330,000000,1.18287,1.18287,1.16113,1.18287,289614.98048904,0
+CAH.US,D,19890331,000000,1.1752,1.1752,1.16113,1.1752,603102.55656471,0
+CAH.US,D,19890403,000000,1.1752,1.1752,1.16113,1.16113,243463.05807864,0
+CAH.US,D,19890404,000000,1.16113,1.18287,1.16113,1.1752,412144.16067354,0
+CAH.US,D,19890405,000000,1.1752,1.18287,1.16832,1.18287,1739289.2522795,0
+CAH.US,D,19890406,000000,1.18287,1.18287,1.1752,1.1752,12724.798064949,0
+CAH.US,D,19890407,000000,1.1752,1.18287,1.1752,1.18287,36600.443942788,0
+CAH.US,D,19890410,000000,1.18287,1.18287,1.18287,1.18287,65239.627889687,0
+CAH.US,D,19890411,000000,1.18287,1.18287,1.1752,1.18287,46146.838591754,0
+CAH.US,D,19890412,000000,1.18287,1.18287,1.1752,1.18287,57290.569058541,0
+CAH.US,D,19890413,000000,1.18287,1.18287,1.1752,1.18287,593556.16191575,0
+CAH.US,D,19890414,000000,1.18287,1.20441,1.18287,1.20441,90702.441948058,0
+CAH.US,D,19890417,000000,1.20441,1.21857,1.1752,1.18287,579236.06156043,0
+CAH.US,D,19890418,000000,1.18287,1.21857,1.18287,1.21857,577640.75927007,0
+CAH.US,D,19890419,000000,1.21857,1.21857,1.18287,1.18287,160720.85936273,0
+CAH.US,D,19890420,000000,1.18287,1.21857,1.18287,1.21857,68428.198942957,0
+CAH.US,D,19890421,000000,1.21857,1.21857,1.18287,1.18287,596736.59885919,0
+CAH.US,D,19890424,000000,1.18287,1.21857,1.18287,1.21857,275295.89689744,0
+CAH.US,D,19890425,000000,1.21857,1.2762,1.20441,1.2762,1845903.0298183,0
+CAH.US,D,19890426,000000,1.2762,1.37003,1.2762,1.34151,3188958.4402512,0
+CAH.US,D,19890427,000000,1.35578,1.38468,1.35578,1.35578,4342643.6397373,0
+CAH.US,D,19890428,000000,1.35578,1.38468,1.32705,1.32705,617422.65692003,0
+CAH.US,D,19890501,000000,1.32705,1.35578,1.32705,1.34151,178223.43018895,0
+CAH.US,D,19890502,000000,1.34151,1.35578,1.32705,1.35578,203686.24424732,0
+CAH.US,D,19890503,000000,1.35578,1.35578,1.32705,1.34151,1347828.0993756,0
+CAH.US,D,19890504,000000,1.34151,1.34151,1.3124,1.3124,1780661.3684011,0
+CAH.US,D,19890505,000000,1.3124,1.32705,1.3124,1.3124,203686.24424732,0
+CAH.US,D,19890508,000000,1.3124,1.34151,1.3124,1.3124,389870.93443216,0
+CAH.US,D,19890509,000000,1.3124,1.34151,1.3124,1.34151,835427.98475893,0
+CAH.US,D,19890510,000000,1.34151,1.34151,1.32705,1.34151,112981.76877181,0
+CAH.US,D,19890511,000000,1.34151,1.35578,1.32705,1.35578,1062987.8413567,0
+CAH.US,D,19890512,000000,1.35578,1.35578,1.32705,1.35578,771777.55857724,0
+CAH.US,D,19890515,000000,1.35578,1.35578,1.21857,1.2762,2304200.129666,0
+CAH.US,D,19890516,000000,1.2762,1.29814,1.23313,1.23313,2692469.6612254,0
+CAH.US,D,19890517,000000,1.2762,1.3124,1.2762,1.3124,1263488.5648419,0
+CAH.US,D,19890518,000000,1.3124,1.3124,1.2762,1.29814,611057.71597823,0
+CAH.US,D,19890519,000000,1.29814,1.3124,1.2762,1.2762,1209381.483018,0
+CAH.US,D,19890522,000000,1.2762,1.29814,1.26195,1.2762,8417952.6425731,0
+CAH.US,D,19890523,000000,1.2762,1.2762,1.26195,1.2762,356450.92743281,0
+CAH.US,D,19890524,000000,1.2762,1.2762,1.23313,1.23313,415332.7317268,0
+CAH.US,D,19890525,000000,1.23313,1.26195,1.23313,1.26195,117753.4409507,0
+CAH.US,D,19890526,000000,1.26195,1.26195,1.23313,1.23313,50919.527534373,0
+CAH.US,D,19890530,000000,1.23313,1.26195,1.23313,1.26195,245057.34360527,0
+CAH.US,D,19890531,000000,1.26195,1.34151,1.26195,1.29814,1018428.1709455,0
+CAH.US,D,19890601,000000,1.3124,1.35578,1.3124,1.34151,620607.16091838,0
+CAH.US,D,19890602,000000,1.34151,1.38468,1.31977,1.37003,3040965.4292447,0
+CAH.US,D,19890605,000000,1.37003,1.43514,1.37003,1.43514,545814.02103363,0
+CAH.US,D,19890606,000000,1.43514,1.43514,1.40613,1.42069,617422.65692003,0
+CAH.US,D,19890607,000000,1.42069,1.43514,1.40613,1.40613,52513.813061008,0
+CAH.US,D,19890608,000000,1.40613,1.4495,1.40613,1.42069,106615.81106627,0
+CAH.US,D,19890609,000000,1.42069,1.43514,1.42069,1.43514,310307.13913224,0
+CAH.US,D,19890612,000000,1.43514,1.43514,1.42069,1.42069,353266.42343446,0
+CAH.US,D,19890613,000000,1.42069,1.4495,1.42069,1.4495,84335.467478804,0
+CAH.US,D,19890614,000000,1.4495,1.47821,1.43514,1.45648,741544.08910371,0
+CAH.US,D,19890615,000000,1.45648,1.49268,1.45648,1.45648,714495.12362853,0
+CAH.US,D,19890616,000000,1.45648,1.45648,1.4495,1.45648,1802938.6616975,0
+CAH.US,D,19890619,000000,1.45648,1.45648,1.4495,1.45648,415332.7317268,0
+CAH.US,D,19890620,000000,1.45648,1.47821,1.4495,1.47821,50919.527534373,0
+CAH.US,D,19890621,000000,1.45648,1.45648,1.4495,1.4495,604692.77503644,0
+CAH.US,D,19890622,000000,1.4495,1.45648,1.43514,1.45648,163901.29630618,0
+CAH.US,D,19890623,000000,1.45648,1.45648,1.43514,1.43514,30234.486237262,0
+CAH.US,D,19890626,000000,1.43514,1.4495,1.42069,1.42069,25461.797294644,0
+CAH.US,D,19890627,000000,1.42069,1.4495,1.42069,1.4495,63651.442945423,0
+CAH.US,D,19890628,000000,1.4495,1.4495,1.42069,1.4495,157534.32183693,0
+CAH.US,D,19890629,000000,1.4495,1.4495,1.42069,1.42069,1328728.1927316,0
+CAH.US,D,19890630,000000,1.42069,1.42069,1.40613,1.42069,537856.82809266,0
+CAH.US,D,19890703,000000,1.42069,1.42069,1.38468,1.38468,364402.01979141,0
+CAH.US,D,19890705,000000,1.38468,1.40613,1.38468,1.40613,128896.15465375,0
+CAH.US,D,19890706,000000,1.40613,1.40613,1.38468,1.40613,840202.70722901,0
+CAH.US,D,19890707,000000,1.42069,1.42069,1.42069,1.42069,41374.149649135,0
+CAH.US,D,19890710,000000,1.42069,1.42069,1.38468,1.42069,136851.31406727,0
+CAH.US,D,19890711,000000,1.42069,1.43514,1.40613,1.42069,375550.83407684,0
+CAH.US,D,19890712,000000,1.42069,1.43514,1.40613,1.42069,388275.63214179,0
+CAH.US,D,19890713,000000,1.42069,1.43514,1.40613,1.40613,66832.896652593,0
+CAH.US,D,19890714,000000,1.40613,1.43514,1.40613,1.43514,259381.5110155,0
+CAH.US,D,19890717,000000,1.43514,1.43514,1.40613,1.43514,337354.07107996,0
+CAH.US,D,19890718,000000,1.43514,1.4495,1.42069,1.4495,1572199.3849201,0
+CAH.US,D,19890719,000000,1.4495,1.49995,1.43514,1.47821,439198.20996735,0
+CAH.US,D,19890720,000000,1.47821,1.51412,1.47821,1.49995,937275.17393751,0
+CAH.US,D,19890721,000000,1.49995,1.51412,1.49995,1.49995,144810.5405357,0
+CAH.US,D,19890724,000000,1.49995,1.51412,1.49995,1.51412,797238.33910815,0
+CAH.US,D,19890725,000000,1.51412,1.52198,1.49995,1.52198,14322.133882771,0
+CAH.US,D,19890726,000000,1.52198,1.56487,1.49995,1.56487,362814.85161088,0
+CAH.US,D,19890727,000000,1.56487,1.58631,1.52198,1.58631,316666.9962554,0
+CAH.US,D,19890728,000000,1.58631,1.58631,1.55061,1.55061,70019.434178406,0
+CAH.US,D,19890731,000000,1.55061,1.57214,1.55061,1.55061,802013.06157823,0
+CAH.US,D,19890801,000000,1.55061,1.57214,1.52198,1.52198,170266.23724797,0
+CAH.US,D,19890802,000000,1.52198,1.55061,1.52198,1.53605,76381.324829017,0
+CAH.US,D,19890803,000000,1.53605,1.57214,1.53605,1.56487,919770.56958384,0
+CAH.US,D,19890804,000000,1.55061,1.55061,1.52198,1.52198,346902.49925639,0
+CAH.US,D,19890807,000000,1.52198,1.55061,1.52198,1.55061,93883.895655228,0
+CAH.US,D,19890808,000000,1.55061,1.55061,1.52198,1.53605,30234.486237262,0
+CAH.US,D,19890809,000000,1.53605,1.53605,1.51412,1.52198,2098922.6501832,0
+CAH.US,D,19890810,000000,1.52198,1.53605,1.51412,1.53605,338951.40689778,0
+CAH.US,D,19890811,000000,1.53605,1.53605,1.51412,1.53605,367587.5405535,0
+CAH.US,D,19890814,000000,1.53605,1.53605,1.51412,1.53605,36600.443942788,0
+CAH.US,D,19890815,000000,1.53605,1.53605,1.51412,1.52198,689031.29280642,0
+CAH.US,D,19890816,000000,1.52198,1.53605,1.51412,1.52198,254604.75501797,0
+CAH.US,D,19890817,000000,1.51412,1.51412,1.49995,1.49995,41374.149649135,0
+CAH.US,D,19890818,000000,1.51412,1.52198,1.51412,1.51412,25461.797294644,0
+CAH.US,D,19890821,000000,1.51412,1.53605,1.51412,1.53605,42964.368120855,0
+CAH.US,D,19890822,000000,1.52198,1.52198,1.47821,1.47821,178223.43018895,0
+CAH.US,D,19890823,000000,1.47821,1.52198,1.47821,1.47821,41374.149649135,0
+CAH.US,D,19890824,000000,1.47821,1.51412,1.47821,1.49995,58875.703711618,0
+CAH.US,D,19890825,000000,1.49995,1.51412,1.49995,1.51412,79560.745008728,0
+CAH.US,D,19890828,000000,1.51412,1.52198,1.49995,1.52198,7955.159413517,0
+CAH.US,D,19890829,000000,1.52198,1.52198,1.49995,1.49995,170266.23724797,0
+CAH.US,D,19890830,000000,1.49995,1.53605,1.47821,1.53605,186181.63989365,0
+CAH.US,D,19890831,000000,1.53605,1.53605,1.51412,1.53605,97067.382889855,0
+CAH.US,D,19890901,000000,1.53605,1.53605,1.51412,1.53605,356450.92743281,0
+CAH.US,D,19890905,000000,1.52198,1.52198,1.51412,1.51412,407370.45496718,0
+CAH.US,D,19890906,000000,1.51412,1.52198,1.51412,1.51412,684258.60386381,0
+CAH.US,D,19890907,000000,1.51412,1.52198,1.51412,1.51412,1062987.8413567,0
+CAH.US,D,19890908,000000,1.51412,1.52198,1.51412,1.51412,458292.01602902,0
+CAH.US,D,19890911,000000,1.51412,1.51412,1.49995,1.49995,100252.90365194,0
+CAH.US,D,19890912,000000,1.51412,1.58631,1.51412,1.58631,3087112.2678364,0
+CAH.US,D,19890913,000000,1.58631,1.62968,1.58631,1.61542,1820442.2492873,0
+CAH.US,D,19890914,000000,1.61542,1.61542,1.58631,1.59378,539449.08009183,0
+CAH.US,D,19890915,000000,1.59378,1.61542,1.58631,1.60086,580824.2465047,0
+CAH.US,D,19890918,000000,1.58631,1.58631,1.55061,1.56487,1140956.3343662,0
+CAH.US,D,19890919,000000,1.56487,1.57214,1.55061,1.57214,620607.16091838,0
+CAH.US,D,19890920,000000,1.57214,1.57214,1.53605,1.55061,334174.65090025,0
+CAH.US,D,19890921,000000,1.55061,1.55061,1.53605,1.55061,173444.64066396,0
+CAH.US,D,19890922,000000,1.55061,1.55061,1.53605,1.53605,36600.443942788,0
+CAH.US,D,19890925,000000,1.54323,1.57214,1.54323,1.55749,940455.61088095,0
+CAH.US,D,19890926,000000,1.55749,1.55749,1.54323,1.54323,345309.23049348,0
+CAH.US,D,19890927,000000,1.54323,1.57214,1.54323,1.57214,439198.20996735,0
+CAH.US,D,19890928,000000,1.57214,1.60086,1.55749,1.60086,394643.62337478,0
+CAH.US,D,19890929,000000,1.60086,1.60086,1.58631,1.59378,644473.65592267,0
+CAH.US,D,19891002,000000,1.59378,1.6227,1.58631,1.6227,170585.50105879,0
+CAH.US,D,19891003,000000,1.6227,1.70206,1.6227,1.70206,919135.09225339,0
+CAH.US,D,19891004,000000,1.70206,1.70206,1.6585,1.70206,1914648.4590447,0
+CAH.US,D,19891005,000000,1.70206,1.70206,1.6585,1.70206,35648.753092705,0
+CAH.US,D,19891006,000000,1.70206,1.71603,1.68004,1.68771,197319.26977806,0
+CAH.US,D,19891009,000000,1.68771,1.71603,1.68004,1.70206,262246.75120304,0
+CAH.US,D,19891010,000000,1.70206,1.71603,1.68004,1.71603,534673.34085803,0
+CAH.US,D,19891011,000000,1.71603,1.71603,1.68004,1.71603,156582.63098684,0
+CAH.US,D,19891012,000000,1.68004,1.68004,1.6585,1.6585,513037.62547456,0
+CAH.US,D,19891013,000000,1.6585,1.70206,1.6227,1.6227,239329.91352138,0
+CAH.US,D,19891016,000000,1.6227,1.64424,1.56487,1.60086,757456.44145819,0
+CAH.US,D,19891017,000000,1.60086,1.64424,1.60086,1.60086,1071892.6580928,0
+CAH.US,D,19891018,000000,1.60086,1.6227,1.58631,1.6227,664523.21988932,0
+CAH.US,D,19891019,000000,1.6227,1.64424,1.60086,1.64424,609785.74455361,0
+CAH.US,D,19891020,000000,1.64424,1.64424,1.60086,1.60086,61105.466568704,0
+CAH.US,D,19891023,000000,1.60086,1.64424,1.60086,1.64424,64922.397606325,0
+CAH.US,D,19891024,000000,1.6227,1.6227,1.50713,1.57214,1006970.2604865,0
+CAH.US,D,19891025,000000,1.57214,1.60086,1.56487,1.60086,193501.32197672,0
+CAH.US,D,19891026,000000,1.60086,1.60086,1.56487,1.56487,31825.721472712,0
+CAH.US,D,19891027,000000,1.56487,1.60086,1.56487,1.56487,131122.86721965,0
+CAH.US,D,19891030,000000,1.56487,1.60086,1.56487,1.60086,216416.12613092,0
+CAH.US,D,19891031,000000,1.60086,1.60086,1.56487,1.60086,264794.76110721,0
+CAH.US,D,19891101,000000,1.60086,1.60086,1.56487,1.60086,320805.22463129,0
+CAH.US,D,19891102,000000,1.60086,1.60086,1.58631,1.60086,422654.44733732,0
+CAH.US,D,19891103,000000,1.60086,1.60086,1.56487,1.59378,353905.96781982,0
+CAH.US,D,19891106,000000,1.58631,1.58631,1.54323,1.54323,824929.89925989,0
+CAH.US,D,19891107,000000,1.54323,1.58631,1.54323,1.56487,1139369.1661857,0
+CAH.US,D,19891108,000000,1.56487,1.56487,1.52867,1.56487,558865.2002555,0
+CAH.US,D,19891109,000000,1.56487,1.58631,1.56487,1.58631,361546.94724116,0
+CAH.US,D,19891110,000000,1.58631,1.58631,1.56487,1.58631,127304.9194183,0
+CAH.US,D,19891113,000000,1.58631,1.60086,1.56487,1.60086,105664.1202162,0
+CAH.US,D,19891114,000000,1.60086,1.60086,1.58631,1.59378,724355.69826967,0
+CAH.US,D,19891115,000000,1.59378,1.60086,1.58631,1.58631,548676.21092999,0
+CAH.US,D,19891116,000000,1.60086,1.64424,1.60086,1.60086,455748.07317976,0
+CAH.US,D,19891117,000000,1.60086,1.64424,1.60086,1.60086,803288.08329405,0
+CAH.US,D,19891120,000000,1.60086,1.64424,1.60086,1.64424,45826.558017207,0
+CAH.US,D,19891121,000000,1.64424,1.64424,1.60086,1.60086,11457.910458962,0
+CAH.US,D,19891122,000000,1.6227,1.64424,1.6227,1.62968,294078.57325812,0
+CAH.US,D,19891124,000000,1.62968,1.62968,1.6227,1.62968,10176.788160773,0
+CAH.US,D,19891127,000000,1.64424,1.70206,1.64424,1.68004,1164828.9299529,0
+CAH.US,D,19891128,000000,1.68004,1.70206,1.6585,1.68004,1294676.7754566,0
+CAH.US,D,19891129,000000,1.68004,1.70206,1.68004,1.70206,835114.82153049,0
+CAH.US,D,19891130,000000,1.70206,1.73787,1.68004,1.7238,707807.86858473,0
+CAH.US,D,19891201,000000,1.73787,1.77387,1.73787,1.77387,459566.0209811,0
+CAH.US,D,19891204,000000,1.77387,1.78832,1.73787,1.77387,110752.00591472,0
+CAH.US,D,19891205,000000,1.77387,1.77387,1.73787,1.77387,120939.97847651,0
+CAH.US,D,19891206,000000,1.77387,1.77387,1.73787,1.77387,2249451.4699292,0
+CAH.US,D,19891207,000000,1.77387,1.80288,1.75242,1.78832,1344326.3650939,0
+CAH.US,D,19891208,000000,1.78832,1.8315,1.77387,1.8315,2276189.3057034,0
+CAH.US,D,19891211,000000,1.8315,1.8315,1.78832,1.78832,24187.792342556,0
+CAH.US,D,19891212,000000,1.78832,1.8315,1.78832,1.8315,329715.12518608,0
+CAH.US,D,19891213,000000,1.8315,1.8315,1.78832,1.81016,411189.41953226,0
+CAH.US,D,19891214,000000,1.81016,1.8315,1.78832,1.8315,20366.79425002,0
+CAH.US,D,19891215,000000,1.8315,1.8315,1.78832,1.8315,39470.767948969,0
+CAH.US,D,19891218,000000,1.8315,1.8315,1.77387,1.77387,212598.17832956,0
+CAH.US,D,19891219,000000,1.77387,1.78832,1.75242,1.77387,166765.51972999,0
+CAH.US,D,19891220,000000,1.77387,1.81016,1.75242,1.78832,319526.13586056,0
+CAH.US,D,19891221,000000,1.78832,1.81016,1.77387,1.81016,426468.32808376,0
+CAH.US,D,19891222,000000,1.81016,1.81016,1.80288,1.81016,731994.64416356,0
+CAH.US,D,19891227,000000,1.81016,1.8315,1.81016,1.8315,26732.751955546,0
+CAH.US,D,19891228,000000,1.8315,1.85333,1.7955,1.8315,1534009.7392692,0
+CAH.US,D,19891229,000000,1.8315,1.86779,1.8315,1.86779,1882819.6872807,0
+CAH.US,D,19900102,000000,1.86779,1.86779,1.8315,1.85333,189679.30712045,0
+CAH.US,D,19900103,000000,1.85333,1.86779,1.81016,1.86779,202413.25605896,0
+CAH.US,D,19900104,000000,1.86779,1.86779,1.8315,1.86779,72562.360263938,0
+CAH.US,D,19900105,000000,1.86779,1.91116,1.8315,1.91116,244422.88303855,0
+CAH.US,D,19900108,000000,1.91116,1.91116,1.85333,1.86779,290248.42429202,0
+CAH.US,D,19900109,000000,1.86779,1.88932,1.85333,1.85333,166765.51972999,0
+CAH.US,D,19900110,000000,1.85333,1.86779,1.8315,1.8315,169316.57992535,0
+CAH.US,D,19900111,000000,1.8315,1.85333,1.8315,1.8315,57290.569058541,0
+CAH.US,D,19900112,000000,1.8315,1.85333,1.7955,1.85333,260974.7797784,0
+CAH.US,D,19900115,000000,1.81016,1.81016,1.75242,1.75242,108209.07982919,0
+CAH.US,D,19900116,000000,1.75242,1.75242,1.71603,1.73787,164221.57688073,0
+CAH.US,D,19900117,000000,1.71603,1.71603,1.6585,1.68004,350085.98649102,0
+CAH.US,D,19900118,000000,1.6585,1.6585,1.58631,1.60805,992967.3904145,0
+CAH.US,D,19900119,000000,1.60805,1.6227,1.58631,1.6227,544860.29665609,0
+CAH.US,D,19900122,000000,1.6227,1.6227,1.52867,1.52867,383186.72967954,0
+CAH.US,D,19900123,000000,1.56487,1.58631,1.56487,1.56487,145129.80434652,0
+CAH.US,D,19900124,000000,1.56487,1.56487,1.50713,1.55061,490118.75426546,0
+CAH.US,D,19900125,000000,1.55061,1.58631,1.55061,1.55061,580503.96593016,0
+CAH.US,D,19900126,000000,1.55061,1.58631,1.50713,1.50713,257156.83197706,0
+CAH.US,D,19900129,000000,1.52867,1.56487,1.52867,1.52867,210049.15166166,0
+CAH.US,D,19900130,000000,1.52867,1.56487,1.52867,1.52867,31825.721472712,0
+CAH.US,D,19900131,000000,1.52867,1.56487,1.52867,1.55061,626331.54071109,0
+CAH.US,D,19900201,000000,1.55061,1.58631,1.55061,1.58631,43285.665459132,0
+CAH.US,D,19900202,000000,1.58631,1.60805,1.56487,1.60805,330987.09661071,0
+CAH.US,D,19900205,000000,1.60805,1.6227,1.56487,1.58631,187137.39779864,0
+CAH.US,D,19900206,000000,1.60805,1.6585,1.60805,1.60805,311892.27378531,0
+CAH.US,D,19900207,000000,1.60805,1.64424,1.59378,1.64424,182046.46180895,0
+CAH.US,D,19900208,000000,1.64424,1.6585,1.6227,1.64424,537224.40105339,0
+CAH.US,D,19900209,000000,1.64424,1.68004,1.64424,1.68004,126030.91446621,0
+CAH.US,D,19900212,000000,1.68004,1.68004,1.64424,1.68004,14004.90359941,0
+CAH.US,D,19900213,000000,1.68004,1.68004,1.64424,1.64424,126030.91446621,0
+CAH.US,D,19900214,000000,1.64424,1.68004,1.64424,1.68004,47106.663551667,0
+CAH.US,D,19900215,000000,1.68004,1.68004,1.64424,1.65132,98028.224613497,0
+CAH.US,D,19900216,000000,1.65132,1.68004,1.6227,1.64424,1964291.9480995,0
+CAH.US,D,19900220,000000,1.64424,1.68004,1.6227,1.6585,85295.292438718,0
+CAH.US,D,19900221,000000,1.64424,1.64424,1.60805,1.64424,34367.630794515,0
+CAH.US,D,19900222,000000,1.64424,1.6585,1.60805,1.64424,296619.4658162,0
+CAH.US,D,19900223,000000,1.64424,1.6585,1.6227,1.6585,17822.851400759,0
+CAH.US,D,19900226,000000,1.6585,1.6585,1.60805,1.60805,6370.0247604402,0
+CAH.US,D,19900227,000000,1.61542,1.6585,1.61542,1.6227,411189.41953226,0
+CAH.US,D,19900228,000000,1.6227,1.64424,1.60805,1.6227,59834.511907803,0
+CAH.US,D,19900301,000000,1.6227,1.64424,1.60805,1.6227,703989.92078338,0
+CAH.US,D,19900302,000000,1.64424,1.6585,1.64424,1.6585,336081.08289161,0
+CAH.US,D,19900305,000000,1.6585,1.6585,1.6227,1.6585,52193.532486461,0
+CAH.US,D,19900306,000000,1.6585,1.70206,1.6585,1.68004,100569.11717157,0
+CAH.US,D,19900307,000000,1.68004,1.70206,1.6585,1.6585,493933.65177562,0
+CAH.US,D,19900308,000000,1.6585,1.70206,1.65132,1.68004,515579.53479637,0
+CAH.US,D,19900309,000000,1.68004,1.68004,1.6585,1.6585,17822.851400759,0
+CAH.US,D,19900312,000000,1.6585,1.68004,1.64424,1.64424,687440.05757098,0
+CAH.US,D,19900313,000000,1.64424,1.68004,1.57214,1.58631,1764429.7522358,0
+CAH.US,D,19900314,000000,1.58631,1.6227,1.56487,1.6227,324623.17243264,0
+CAH.US,D,19900315,000000,1.6227,1.6227,1.6227,1.6227,12724.798064949,0
+CAH.US,D,19900316,000000,1.6227,1.6585,1.60805,1.6585,418826.33189869,0
+CAH.US,D,19900319,000000,1.6585,1.6585,1.6227,1.6227,360267.85847043,0
+CAH.US,D,19900320,000000,1.6227,1.68004,1.6227,1.65132,711623.78285862,0
+CAH.US,D,19900321,000000,1.65132,1.68004,1.6227,1.68004,24187.792342556,0
+CAH.US,D,19900322,000000,1.6585,1.6585,1.6227,1.6227,922948.97299983,0
+CAH.US,D,19900323,000000,1.6227,1.6585,1.6227,1.6227,22916.837681654,0
+CAH.US,D,19900326,000000,1.6227,1.68004,1.6227,1.6227,222778.01678152,0
+CAH.US,D,19900327,000000,1.68004,1.68004,1.64424,1.68004,84020.270722901,0
+CAH.US,D,19900328,000000,1.64424,1.6585,1.6227,1.6585,19096.856352847,0
+CAH.US,D,19900329,000000,1.6227,1.6227,1.6227,1.6227,1274.004952088,0
+CAH.US,D,19900330,000000,1.68004,1.68004,1.64424,1.64424,64922.397606325,0
+CAH.US,D,19900402,000000,1.68004,1.70206,1.6585,1.70206,226603.08192897,0
+CAH.US,D,19900403,000000,1.6585,1.70206,1.6585,1.67305,401005.51402539,0
+CAH.US,D,19900404,000000,1.70206,1.70206,1.67305,1.70206,156582.63098684,0
+CAH.US,D,19900405,000000,1.70206,1.70206,1.6585,1.70206,436653.25035436,0
+CAH.US,D,19900406,000000,1.70206,1.70905,1.68004,1.68004,272431.67347364,0
+CAH.US,D,19900409,000000,1.70206,1.71603,1.70206,1.71603,164221.57688073,0
+CAH.US,D,19900410,000000,1.68004,1.7597,1.68004,1.75242,1315047.6367616,0
+CAH.US,D,19900411,000000,1.77387,1.7955,1.77387,1.7955,53466.52067482,0
+CAH.US,D,19900412,000000,1.7955,1.7955,1.7597,1.77387,304253.32789144,0
+CAH.US,D,19900416,000000,1.7955,1.7955,1.7597,1.7597,221508.07888435,0
+CAH.US,D,19900417,000000,1.77387,1.77387,1.73787,1.7597,1984663.8261681,0
+CAH.US,D,19900418,000000,1.73787,1.7597,1.73787,1.73787,353905.96781982,0
+CAH.US,D,19900419,000000,1.73787,1.73787,1.70206,1.70206,287705.49820649,0
+CAH.US,D,19900420,000000,1.70206,1.73787,1.70206,1.71603,586868.90687195,0
+CAH.US,D,19900423,000000,1.71603,1.71603,1.68004,1.71603,154036.65461012,0
+CAH.US,D,19900424,000000,1.71603,1.71603,1.68004,1.71603,16553.930267315,0
+CAH.US,D,19900425,000000,1.68004,1.70206,1.68004,1.70206,120939.97847651,0
+CAH.US,D,19900426,000000,1.68004,1.70206,1.6585,1.69449,542316.35380683,0
+CAH.US,D,19900427,000000,1.68004,1.71603,1.68004,1.71603,12724.798064949,0
+CAH.US,D,19900430,000000,1.71603,1.71603,1.68004,1.70206,225328.06021316,0
+CAH.US,D,19900501,000000,1.70206,1.70206,1.68004,1.68004,86568.280627077,0
+CAH.US,D,19900502,000000,1.70206,1.71603,1.6585,1.70206,3409193.5309473,0
+CAH.US,D,19900503,000000,1.71603,1.7597,1.71603,1.73787,2193437.9561139,0
+CAH.US,D,19900504,000000,1.7597,1.7597,1.71603,1.73787,929315.94746908,0
+CAH.US,D,19900507,000000,1.73787,1.7597,1.73787,1.73787,371727.80245685,0
+CAH.US,D,19900508,000000,1.77387,1.77387,1.7597,1.77387,352629.92934028,0
+CAH.US,D,19900509,000000,1.7597,1.77387,1.73787,1.77387,197319.26977806,0
+CAH.US,D,19900510,000000,1.73787,1.77387,1.73787,1.77387,59834.511907803,0
+CAH.US,D,19900511,000000,1.77387,1.81724,1.73787,1.77387,440471.19815571,0
+CAH.US,D,19900514,000000,1.7955,1.8315,1.7955,1.81016,2761212.0401606,0
+CAH.US,D,19900515,000000,1.7955,1.8315,1.7955,1.81724,469751.96001543,0
+CAH.US,D,19900516,000000,1.7955,1.91116,1.7955,1.91116,1438532.5748511,0
+CAH.US,D,19900517,000000,1.87477,1.9685,1.87477,1.9685,717991.7740916,0
+CAH.US,D,19900518,000000,1.93261,1.9685,1.91116,1.93261,1935019.3203495,0
+CAH.US,D,19900521,000000,1.9685,2.00489,1.93261,1.99053,403552.50716583,0
+CAH.US,D,19900522,000000,2.00489,2.00489,1.9685,1.99053,496484.71197098,0
+CAH.US,D,19900523,000000,2.00489,2.00489,1.9685,1.9685,212598.17832956,0
+CAH.US,D,19900524,000000,2.00489,2.00489,1.9685,1.97568,455748.07317976,0
+CAH.US,D,19900525,000000,1.9685,2.00489,1.9685,1.99732,457020.04460438,0
+CAH.US,D,19900529,000000,2.00489,2.00489,1.9685,1.9685,15276.87502404,0
+CAH.US,D,19900530,000000,1.9685,2.02643,1.9685,2.01167,444290.16272079,0
+CAH.US,D,19900531,000000,2.02643,2.02643,1.99053,2.02643,145129.80434652,0
+CAH.US,D,19900601,000000,2.00489,2.03381,1.99053,2.03381,227872.00306242,0
+CAH.US,D,19900604,000000,2.04797,2.04797,2.00489,2.04797,157855.61917519,0
+CAH.US,D,19900605,000000,2.04797,2.04797,2.00489,2.04797,128573.84055174,0
+CAH.US,D,19900606,000000,2.04797,2.04797,2.00489,2.00489,103115.09354829,0
+CAH.US,D,19900607,000000,2.00489,2.02643,1.9685,1.99053,273700.59460708,0
+CAH.US,D,19900608,000000,2.02643,2.02643,1.94716,1.94716,1158459.9219562,0
+CAH.US,D,19900611,000000,1.94716,1.99732,1.94716,1.99732,257156.83197706,0
+CAH.US,D,19900612,000000,2.00489,2.02643,1.99053,2.02643,162949.60545609,0
+CAH.US,D,19900613,000000,2.00489,2.06951,2.00489,2.06951,168042.57497326,0
+CAH.US,D,19900614,000000,2.02643,2.06951,2.02643,2.04797,255882.82702496,0
+CAH.US,D,19900615,000000,2.04797,2.06951,2.04797,2.04797,61105.466568704,0
+CAH.US,D,19900618,000000,2.06951,2.08406,2.04797,2.08406,210049.15166166,0
+CAH.US,D,19900619,000000,2.08406,2.1057,2.04797,2.06951,77655.329781104,0
+CAH.US,D,19900620,000000,2.06951,2.1057,2.04797,2.04797,398459.53764867,0
+CAH.US,D,19900621,000000,2.04797,2.06951,2.02643,2.06951,235511.96572004,0
+CAH.US,D,19900622,000000,2.08406,2.08406,2.04797,2.04797,22916.837681654,0
+CAH.US,D,19900625,000000,2.02643,2.06951,2.02643,2.02643,108209.07982919,0
+CAH.US,D,19900626,000000,2.02643,2.06951,2.02643,2.03381,411189.41953226,0
+CAH.US,D,19900627,000000,2.02643,2.08406,2.02643,2.06951,509213.57709085,0
+CAH.US,D,19900628,000000,2.08406,2.08406,2.04797,2.08406,934408.91698624,0
+CAH.US,D,19900629,000000,2.08406,2.08406,2.06951,2.06951,39470.767948969,0
+CAH.US,D,19900702,000000,2.06951,2.08406,2.06951,2.08406,357727.98267609,0
+CAH.US,D,19900703,000000,2.08406,2.1057,2.06951,2.1057,283888.56716887,0
+CAH.US,D,19900705,000000,2.06951,2.1057,2.06951,2.1057,75110.370168115,0
+CAH.US,D,19900706,000000,2.06951,2.1057,2.06951,2.1057,33099.7264248,0
+CAH.US,D,19900709,000000,2.09125,2.1057,2.06951,2.06951,534673.34085803,0
+CAH.US,D,19900710,000000,2.09125,2.1057,2.08406,2.1057,866935.45918456,0
+CAH.US,D,19900711,000000,2.1057,2.1057,2.06951,2.08406,70019.434178406,0
+CAH.US,D,19900712,000000,2.08406,2.1057,2.06951,2.1057,98028.224613497,0
+CAH.US,D,19900713,000000,2.1057,2.11996,2.08406,2.11996,407370.45496718,0
+CAH.US,D,19900716,000000,2.1416,2.15636,2.08406,2.11996,259702.80835378,0
+CAH.US,D,19900717,000000,2.11996,2.1775,2.11996,2.11996,777825.26923568,0
+CAH.US,D,19900718,000000,2.11996,2.1416,2.1057,2.1057,817292.98689346,0
+CAH.US,D,19900719,000000,2.1057,2.1416,2.1057,2.1057,165495.58183281,0
+CAH.US,D,19900720,000000,2.1416,2.1416,2.1057,2.1416,194777.36045626,0
+CAH.US,D,19900723,000000,2.1057,2.1057,2.1057,2.1057,99295.112219484,0
+CAH.US,D,19900724,000000,2.11996,2.1416,2.1057,2.1416,364086.82303551,0
+CAH.US,D,19900725,000000,2.1057,2.23532,2.1057,2.1775,614877.69730704,0
+CAH.US,D,19900726,000000,2.23532,2.27182,2.19953,2.21369,338630.10955951,0
+CAH.US,D,19900727,000000,2.21369,2.27182,2.21369,2.21369,398459.53764867,0
+CAH.US,D,19900730,000000,2.25696,2.25696,2.21369,2.21369,654335.24732754,0
+CAH.US,D,19900731,000000,2.21369,2.25696,2.21369,2.21369,1970662.9896236,0
+CAH.US,D,19900801,000000,2.23532,2.23532,2.19953,2.23532,543584.25817655,0
+CAH.US,D,19900802,000000,2.21369,2.21369,2.15636,2.15636,98028.224613497,0
+CAH.US,D,19900803,000000,2.15636,2.1775,2.1416,2.15636,6370.0247604402,0
+CAH.US,D,19900806,000000,2.1416,2.1416,2.06951,2.1057,1405428.7813714,0
+CAH.US,D,19900807,000000,2.06951,2.1057,2.04797,2.04797,589412.84972121,0
+CAH.US,D,19900808,000000,2.04797,2.06951,2.01167,2.04797,449387.19929287,0
+CAH.US,D,19900809,000000,2.04797,2.04797,2.01167,2.04797,104394.18231902,0
+CAH.US,D,19900810,000000,2.01167,2.04797,2.01167,2.01167,176950.44200059,0
+CAH.US,D,19900813,000000,2.01167,2.02643,1.99053,1.99053,412461.39095689,0
+CAH.US,D,19900814,000000,2.02643,2.02643,1.99053,2.02643,157855.61917519,0
+CAH.US,D,19900815,000000,2.04797,2.06951,2.01167,2.06951,57290.569058541,0
+CAH.US,D,19900816,000000,2.01167,2.04797,2.01167,2.02643,89110.189948881,0
+CAH.US,D,19900817,000000,1.99053,2.01167,1.9685,1.9685,681070.03281054,0
+CAH.US,D,19900820,000000,1.99053,1.99053,1.9685,1.99053,35648.753092705,0
+CAH.US,D,19900821,000000,1.9685,1.9685,1.91116,1.93261,263517.70586393,0
+CAH.US,D,19900822,000000,1.93261,1.93261,1.87477,1.87477,467203.95011126,0
+CAH.US,D,19900823,000000,1.81724,1.83907,1.7597,1.7597,311892.27378531,0
+CAH.US,D,19900824,000000,1.77387,1.81724,1.7597,1.81724,1111362.409278,0
+CAH.US,D,19900827,000000,1.83907,1.89661,1.83907,1.87477,196046.28158971,0
+CAH.US,D,19900828,000000,1.87477,1.87477,1.85333,1.87477,278794.58088798,0
+CAH.US,D,19900829,000000,1.89661,1.9685,1.89661,1.9685,250783.75692543,0
+CAH.US,D,19900830,000000,1.99053,2.02643,1.9685,2.01167,496484.71197098,0
+CAH.US,D,19900831,000000,1.95424,2.01167,1.95424,1.99053,62375.404465878,0
+CAH.US,D,19900904,000000,1.99053,1.99053,1.93261,1.99053,22916.837681654,0
+CAH.US,D,19900905,000000,1.99053,1.99053,1.93261,1.95424,143851.73233952,0
+CAH.US,D,19900906,000000,1.99053,1.99053,1.95424,1.9685,373001.80740893,0
+CAH.US,D,19900907,000000,1.9685,2.01167,1.9685,2.01167,45826.558017207,0
+CAH.US,D,19900910,000000,2.02643,2.02643,1.99053,1.99053,129848.86226757,0
+CAH.US,D,19900911,000000,1.99053,2.02643,1.99053,2.01167,530857.42658414,0
+CAH.US,D,19900912,000000,2.02643,2.04797,1.99053,2.04797,278794.58088798,0
+CAH.US,D,19900913,000000,2.04797,2.04797,2.01167,2.01167,58555.423137071,0
+CAH.US,D,19900914,000000,2.01167,2.04797,2.01167,2.02643,263517.70586393,0
+CAH.US,D,19900917,000000,2.01167,2.04797,2.01167,2.04797,196046.28158971,0
+CAH.US,D,19900918,000000,2.04797,2.04797,2.01167,2.04797,496484.71197098,0
+CAH.US,D,19900919,000000,2.01167,2.06951,2.01167,2.06951,134939.79825728,0
+CAH.US,D,19900920,000000,2.08406,2.08406,2.02643,2.02643,1723689.0463897,0
+CAH.US,D,19900921,000000,2.02643,2.06951,2.01886,2.01886,1329046.4397786,0
+CAH.US,D,19900924,000000,2.01167,2.02643,2.01167,2.01167,332261.1015628,0
+CAH.US,D,19900925,000000,2.04797,2.04797,2.01167,2.04797,218960.06898017,0
+CAH.US,D,19900926,000000,2.04069,2.04797,1.99053,2.01167,171860.52277461,0
+CAH.US,D,19900927,000000,1.99053,2.02643,1.95424,1.97568,1536553.6821185,0
+CAH.US,D,19900928,000000,1.93261,1.97568,1.81724,1.91794,1152095.997778,0
+CAH.US,D,19901001,000000,1.96181,1.96181,1.91794,1.96181,201646.61620751,0
+CAH.US,D,19901002,000000,2.03381,2.08406,2.01167,2.08406,1303587.6927752,0
+CAH.US,D,19901003,000000,2.05524,2.08406,2.03381,2.08406,124245.47735858,0
+CAH.US,D,19901004,000000,2.08406,2.12734,2.05524,2.08406,2052136.2672061,0
+CAH.US,D,19901005,000000,2.05524,2.08406,2.03381,2.04797,425700.67146857,0
+CAH.US,D,19901008,000000,2.03381,2.04797,2.01167,2.04797,203686.24424732,0
+CAH.US,D,19901009,000000,2.01167,2.01167,1.96181,1.98315,579486.1854377,0
+CAH.US,D,19901010,000000,2.01167,2.05524,1.98315,2.05524,510233.39111075,0
+CAH.US,D,19901011,000000,2.05524,2.05524,1.96181,1.96181,1067317.2213135,0
+CAH.US,D,19901012,000000,2.01167,2.01167,1.98315,1.98315,51942.391845466,0
+CAH.US,D,19901015,000000,2.03381,2.05524,2.01167,2.05524,891124.26829084,0
+CAH.US,D,19901016,000000,2.05524,2.05524,2.01167,2.05524,60088.702839983,0
+CAH.US,D,19901017,000000,2.05524,2.08406,2.03381,2.08406,1249612.790236,0
+CAH.US,D,19901018,000000,2.04797,2.15636,2.04797,2.15636,932874.6205196,0
+CAH.US,D,19901019,000000,2.1775,2.24969,2.15636,2.21369,882978.97406006,0
+CAH.US,D,19901022,000000,2.24969,2.30043,2.19953,2.27182,771970.7436857,0
+CAH.US,D,19901023,000000,2.30043,2.32227,2.24969,2.32227,81473.277582454,0
+CAH.US,D,19901024,000000,2.32227,2.36535,2.30043,2.36535,515324.32710046,0
+CAH.US,D,19901025,000000,2.36535,2.36535,2.32227,2.34372,1237392.3069805,0
+CAH.US,D,19901026,000000,2.39416,2.39416,2.32227,2.39416,400249.04181121,0
+CAH.US,D,19901029,000000,2.39416,2.39416,2.32227,2.36535,99806.544375031,0
+CAH.US,D,19901030,000000,2.32227,2.36535,2.32227,2.34372,232202.39978304,0
+CAH.US,D,19901031,000000,2.34372,2.36535,2.34372,2.34372,560136.1549164,0
+CAH.US,D,19901101,000000,2.36535,2.36535,2.34372,2.34372,590686.8546733,0
+CAH.US,D,19901102,000000,2.34372,2.36535,2.34372,2.36535,96748.119079037,0
+CAH.US,D,19901105,000000,2.32227,2.36535,2.30043,2.32227,364599.27195478,0
+CAH.US,D,19901106,000000,2.32227,2.32227,2.30043,2.30043,59068.888820075,0
+CAH.US,D,19901107,000000,2.30752,2.30752,2.19953,2.24969,319787.44413884,0
+CAH.US,D,19901108,000000,2.21369,2.24969,2.19953,2.19953,657905.10477907,0
+CAH.US,D,19901109,000000,2.22844,2.24969,2.22844,2.23532,265806.44101729,0
+CAH.US,D,19901112,000000,2.24969,2.24969,2.22844,2.24969,363576.40764369,0
+CAH.US,D,19901113,000000,2.24969,2.24969,2.19953,2.24969,1693645.7117334,0
+CAH.US,D,19901114,000000,2.27182,2.27182,2.22844,2.27182,444034.95502488,0
+CAH.US,D,19901115,000000,2.22844,2.30043,2.22844,2.28598,654847.69624681,0
+CAH.US,D,19901116,000000,2.30043,2.30043,2.24969,2.30043,32590.327796711,0
+CAH.US,D,19901119,000000,2.30043,2.30043,2.24969,2.24969,1228224.1484386,0
+CAH.US,D,19901120,000000,2.27182,2.30043,2.24969,2.28598,470517.58310316,0
+CAH.US,D,19901121,000000,2.24969,2.34372,2.24969,2.27182,318770.68041012,0
+CAH.US,D,19901123,000000,2.27182,2.34372,2.27182,2.30752,366635.84970341,0
+CAH.US,D,19901126,000000,2.27182,2.34372,2.27182,2.30752,170077.11919443,0
+CAH.US,D,19901127,000000,2.36535,2.43715,2.32227,2.39416,240352.77783247,0
+CAH.US,D,19901128,000000,2.43715,2.48799,2.43715,2.48799,205719.77170477,0
+CAH.US,D,19901129,000000,2.43715,2.48799,2.43715,2.46655,147671.71366833,0
+CAH.US,D,19901130,000000,2.50973,2.58152,2.46655,2.58152,674196.71000438,0
+CAH.US,D,19901203,000000,2.61044,2.61044,2.55979,2.57444,329976.43346436,0
+CAH.US,D,19901204,000000,2.61044,2.61044,2.55979,2.61044,642630.2632825,0
+CAH.US,D,19901205,000000,2.61044,2.71135,2.58152,2.70447,1458385.9034181,0
+CAH.US,D,19901206,000000,2.72551,2.77636,2.65352,2.65352,1029633.9239996,0
+CAH.US,D,19901207,000000,2.65352,2.67525,2.55979,2.61044,1256746.4045568,0
+CAH.US,D,19901210,000000,2.61044,2.63227,2.61044,2.61762,706788.05456482,0
+CAH.US,D,19901211,000000,2.63227,2.63227,2.58152,2.58152,482741.11664985,0
+CAH.US,D,19901212,000000,2.58152,2.61044,2.53845,2.55979,260717.53855504,0
+CAH.US,D,19901213,000000,2.58152,2.58152,2.53845,2.58152,283121.92731741,0
+CAH.US,D,19901214,000000,2.53845,2.58152,2.53845,2.53845,87587.077883256,0
+CAH.US,D,19901217,000000,2.58152,2.58152,2.48799,2.55979,434873.9138291,0
+CAH.US,D,19901218,000000,2.55979,2.55979,2.48799,2.52419,997043.59620295,0
+CAH.US,D,19901219,000000,2.53845,2.55979,2.50973,2.52419,349322.39693074,0
+CAH.US,D,19901220,000000,2.50973,2.55979,2.50973,2.54592,472553.14408806,0
+CAH.US,D,19901221,000000,2.55979,2.61044,2.53845,2.57444,233223.23056668,0
+CAH.US,D,19901224,000000,2.61044,2.61044,2.54592,2.55979,17315.486300127,0
+CAH.US,D,19901226,000000,2.55979,2.55979,2.53845,2.55979,69253.811090679,0
+CAH.US,D,19901227,000000,2.53845,2.58152,2.53845,2.58152,321821.98836002,0
+CAH.US,D,19901228,000000,2.53845,2.58152,2.53845,2.55979,1048980.9042298,0
+CAH.US,D,19901231,000000,2.55979,2.57444,2.50973,2.55979,2401456.6306094,0
+CAH.US,D,19910102,000000,2.58152,2.58152,2.53845,2.57444,194518.08570544,0
+CAH.US,D,19910103,000000,2.53845,2.58152,2.53845,2.54592,285159.52182977,0
+CAH.US,D,19910104,000000,2.53845,2.70447,2.53845,2.63227,2836321.3935649,0
+CAH.US,D,19910107,000000,2.63227,2.64673,2.58152,2.63227,977692.54891792,0
+CAH.US,D,19910108,000000,2.61044,2.63227,2.58152,2.58152,739382.44941644,0
+CAH.US,D,19910109,000000,2.58152,2.63227,2.48799,2.52419,1102954.7900052,0
+CAH.US,D,19910110,000000,2.53845,2.55979,2.50973,2.53845,215905.7107391,0
+CAH.US,D,19910111,000000,2.50973,2.55979,2.50973,2.53845,1440057.7204442,0
+CAH.US,D,19910114,000000,2.46655,2.57444,2.39416,2.57444,539771.39419384,0
+CAH.US,D,19910115,000000,2.53845,2.61044,2.53845,2.61044,705766.20701746,0
+CAH.US,D,19910116,000000,2.61044,2.63227,2.55979,2.58152,252566.14374188,0
+CAH.US,D,19910117,000000,2.72551,2.75472,2.68283,2.68283,1063239.9987613,0
+CAH.US,D,19910118,000000,2.65352,2.70447,2.63227,2.65352,58051.108327626,0
+CAH.US,D,19910121,000000,2.68283,2.68283,2.65352,2.68283,37680.24702269,0
+CAH.US,D,19910122,000000,2.77636,2.94936,2.72551,2.84836,4226481.4340221,0
+CAH.US,D,19910123,000000,2.87766,2.87766,2.798,2.8274,1659022.873243,0
+CAH.US,D,19910124,000000,2.87766,2.87766,2.8274,2.8274,2315909.1807659,0
+CAH.US,D,19910125,000000,2.8274,2.8274,2.77636,2.8274,1546996.8623762,0
+CAH.US,D,19910128,000000,2.798,2.8274,2.75472,2.798,520421.36367255,0
+CAH.US,D,19910129,000000,2.8274,2.84836,2.77636,2.8274,743456.62167743,0
+CAH.US,D,19910130,000000,2.84836,2.92035,2.798,2.87766,881959.16004015,0
+CAH.US,D,19910131,000000,2.92035,2.92035,2.87766,2.92035,595778.80742673,0
+CAH.US,D,19910201,000000,2.94936,3.06502,2.92035,3.0359,372741.51589439,0
+CAH.US,D,19910204,000000,3.06502,3.06502,2.99263,3.0359,1135544.1010382,0
+CAH.US,D,19910205,000000,2.99263,3.0359,2.99263,2.99263,1090736.3402772,0
+CAH.US,D,19910206,000000,3.02155,3.15845,2.96381,3.11528,954265.29584445,0
+CAH.US,D,19910207,000000,3.11528,3.15845,3.02155,3.02155,1528659.5285287,0
+CAH.US,D,19910208,000000,3.06502,3.06502,3.02155,3.0359,341176.08593622,0
+CAH.US,D,19910211,000000,3.08616,3.13672,3.0359,3.13672,223036.27476862,0
+CAH.US,D,19910212,000000,3.08616,3.20911,3.06502,3.1731,1792436.5091435,0
+CAH.US,D,19910213,000000,3.20911,3.23104,3.13672,3.23104,496994.11059907,0
+CAH.US,D,19910214,000000,3.25946,3.30264,3.20911,3.26683,179243.24420885,0
+CAH.US,D,19910215,000000,3.30264,3.30264,3.25946,3.30264,1349419.334611,0
+CAH.US,D,19910219,000000,3.30264,3.35328,3.25946,3.31739,1972693.4667898,0
+CAH.US,D,19910220,000000,3.35328,3.44691,3.30264,3.40364,1571435.7953598,0
+CAH.US,D,19910221,000000,3.40364,3.54054,3.40364,3.49727,2498200.6826334,0
+CAH.US,D,19910222,000000,3.49727,3.54054,3.38938,3.40364,1091754.1207697,0
+CAH.US,D,19910225,000000,3.44691,3.44691,3.33165,3.33165,453201.08003931,0
+CAH.US,D,19910226,000000,3.281,3.30264,3.15845,3.281,1770033.1371448,0
+CAH.US,D,19910227,000000,3.281,3.30264,3.25946,3.25946,490883.36058945,0
+CAH.US,D,19910228,000000,3.25946,3.281,3.20911,3.23104,315713.27187786,0
+CAH.US,D,19910301,000000,3.25946,3.25946,3.18727,3.23104,513290.79964302,0
+CAH.US,D,19910304,000000,3.23104,3.281,3.23104,3.281,1056105.3676769,0
+CAH.US,D,19910305,000000,3.23104,3.35328,3.23104,3.33165,1489960.4842499,0
+CAH.US,D,19910306,000000,3.35328,3.44691,3.35328,3.44691,774005.28790687,0
+CAH.US,D,19910307,000000,3.44691,3.46865,3.37483,3.42518,1314792.4290657,0
+CAH.US,D,19910308,000000,3.35328,3.40364,3.33165,3.33165,258679.94404268,0
+CAH.US,D,19910311,000000,3.33165,3.40364,3.33165,3.33165,147671.71366833,0
+CAH.US,D,19910312,000000,3.33165,3.33165,3.18727,3.20911,726142.15214103,0
+CAH.US,D,19910313,000000,3.23104,3.23104,3.13672,3.18727,1399319.0481256,0
+CAH.US,D,19910314,000000,3.20911,3.30264,3.20911,3.29565,1312757.8848445,0
+CAH.US,D,19910315,000000,3.33165,3.40364,3.30264,3.30264,642630.2632825,0
+CAH.US,D,19910318,000000,3.33165,3.33165,3.281,3.33165,804564.12177359,0
+CAH.US,D,19910319,000000,3.26683,3.30264,3.23104,3.25946,1283222.9320527,0
+CAH.US,D,19910320,000000,3.23104,3.281,3.20911,3.25946,1246558.431995,0
+CAH.US,D,19910321,000000,3.23104,3.25946,3.20911,3.22307,6506748.9790414,0
+CAH.US,D,19910322,000000,3.20911,3.23104,3.20911,3.20911,1080551.4180066,0
+CAH.US,D,19910325,000000,3.23802,3.23802,3.20911,3.22307,2068429.9059588,0
+CAH.US,D,19910326,000000,3.23802,3.35328,3.20911,3.35328,2443212.0666567,0
+CAH.US,D,19910327,000000,3.35328,3.44691,3.35328,3.42518,1566344.85937,0
+CAH.US,D,19910328,000000,3.42518,3.42518,3.37483,3.40364,1301550.0982629,0
+CAH.US,D,19910401,000000,3.40364,3.40364,3.35328,3.35328,852422.17372078,0
+CAH.US,D,19910402,000000,3.40364,3.49727,3.35328,3.49727,954265.29584445,0
+CAH.US,D,19910403,000000,3.54802,3.66369,3.49727,3.60555,1376916.6928906,0
+CAH.US,D,19910404,000000,3.5912,3.62022,3.56936,3.58421,1322938.7400602,0
+CAH.US,D,19910405,000000,3.58421,3.5912,3.54802,3.54802,810669.78796457,0
+CAH.US,D,19910408,000000,3.5912,3.62022,3.5192,3.56936,1608097.2451263,0
+CAH.US,D,19910409,000000,3.56936,3.62022,3.5192,3.54802,297384.07214019,0
+CAH.US,D,19910410,000000,3.49727,3.62022,3.49727,3.5912,533654.54360185,0
+CAH.US,D,19910411,000000,3.56936,3.5912,3.54802,3.58421,1651895.3595046,0
+CAH.US,D,19910412,000000,3.64155,3.64155,3.5912,3.5912,269883.66356947,0
+CAH.US,D,19910415,000000,3.5912,3.64155,3.5912,3.64155,305530.38313471,0
+CAH.US,D,19910416,000000,3.64155,3.78603,3.64155,3.78603,1134530.3876006,0
+CAH.US,D,19910417,000000,3.80758,3.80758,3.68503,3.68503,1895294.3614684,0
+CAH.US,D,19910418,000000,3.73548,3.73548,3.5912,3.62729,1384040.139574,0
+CAH.US,D,19910419,000000,3.62022,3.62022,3.54802,3.54802,251556.49735926,0
+CAH.US,D,19910422,000000,3.47613,3.49727,3.281,3.37483,730217.34116575,0
+CAH.US,D,19910423,000000,3.42518,3.47613,3.40364,3.41112,614116.14127423,0
+CAH.US,D,19910424,000000,3.44691,3.44691,3.40364,3.40364,321821.98836002,0
+CAH.US,D,19910425,000000,3.40364,3.44691,3.40364,3.42518,470517.58310316,0
+CAH.US,D,19910426,000000,3.40364,3.44691,3.35328,3.42518,280070.61936752,0
+CAH.US,D,19910429,000000,3.42518,3.42518,3.30264,3.30264,346261.93810729,0
+CAH.US,D,19910430,000000,3.30264,3.35328,3.281,3.33165,3162221.6212408,0
+CAH.US,D,19910501,000000,3.33165,3.44691,3.281,3.40364,823908.05171252,0
+CAH.US,D,19910502,000000,3.5192,3.5192,3.40364,3.44691,548934.46891708,0
+CAH.US,D,19910503,000000,3.40364,3.44691,3.40364,3.42518,376817.72168283,0
+CAH.US,D,19910506,000000,3.40364,3.44691,3.40364,3.41112,1307663.8985636,0
+CAH.US,D,19910507,000000,3.47613,3.47613,3.42518,3.44691,575408.96288553,0
+CAH.US,D,19910508,000000,3.42518,3.47613,3.42518,3.42518,1004174.1602325,0
+CAH.US,D,19910509,000000,3.42518,3.47613,3.42518,3.47613,2213045.2278586,0
+CAH.US,D,19910510,000000,3.47613,3.5192,3.44691,3.47613,352373.70488063,0
+CAH.US,D,19910513,000000,3.44691,3.49727,3.44691,3.49727,1448206.0649662,0
+CAH.US,D,19910514,000000,3.44691,3.49727,3.44691,3.44691,831044.71632442,0
+CAH.US,D,19910515,000000,3.49727,3.49727,3.40364,3.44691,591706.6686932,0
+CAH.US,D,19910516,000000,3.49727,3.5912,3.47613,3.5192,2565425.0333217,0
+CAH.US,D,19910517,000000,3.5192,3.5912,3.5192,3.55511,381913.74149119,0
+CAH.US,D,19910520,000000,3.5192,3.62022,3.5192,3.62022,1177301.5706131,0
+CAH.US,D,19910521,000000,3.62022,3.68503,3.56936,3.68503,2899469.5384646,0
+CAH.US,D,19910522,000000,3.68503,3.71375,3.64155,3.64155,946121.01837739,0
+CAH.US,D,19910523,000000,3.68503,3.68503,3.64155,3.64155,569305.33022202,0
+CAH.US,D,19910524,000000,3.68503,3.68503,3.64155,3.66369,102858.86908865,0
+CAH.US,D,19910528,000000,3.68503,3.71375,3.64155,3.71375,1477741.0177581,0
+CAH.US,D,19910529,000000,3.73548,3.75702,3.71375,3.71375,1687536.9952513,0
+CAH.US,D,19910530,000000,3.75702,3.75702,3.71375,3.71375,987873.40413361,0
+CAH.US,D,19910531,000000,3.75702,3.75702,3.64155,3.68503,1330068.287326,0
+CAH.US,D,19910603,000000,3.71375,3.71375,3.62022,3.64155,689478.66884707,0
+CAH.US,D,19910604,000000,3.62022,3.68503,3.62022,3.68503,439961.79952762,0
+CAH.US,D,19910605,000000,3.68503,3.68503,3.64155,3.64155,220999.69701999,0
+CAH.US,D,19910606,000000,3.64155,3.75702,3.64155,3.73548,2642822.1051156,0
+CAH.US,D,19910607,000000,3.72112,3.78603,3.68503,3.68503,2594956.9358224,0
+CAH.US,D,19910610,000000,3.73548,3.75702,3.68503,3.75702,515324.32710046,0
+CAH.US,D,19910611,000000,3.75702,3.95165,3.73548,3.90159,3925023.1896209,0
+CAH.US,D,19910612,000000,3.90159,3.90159,3.80758,3.85802,1542920.6565878,0
+CAH.US,D,19910613,000000,3.85802,3.85802,3.82911,3.82911,517363.95514028,0
+CAH.US,D,19910614,000000,3.82911,3.97359,3.82911,3.97359,1269980.6012497,0
+CAH.US,D,19910617,000000,3.97359,3.97359,3.93051,3.95165,953255.64946183,0
+CAH.US,D,19910618,000000,3.97359,3.97359,3.90159,3.90159,528564.62437587,0
+CAH.US,D,19910619,000000,3.90159,3.95165,3.80758,3.85802,616149.66873167,0
+CAH.US,D,19910620,000000,3.85802,3.85802,3.73548,3.75702,597816.40193909,0
+CAH.US,D,19910621,000000,3.75702,3.80758,3.75702,3.80758,88603.841611978,0
+CAH.US,D,19910624,000000,3.73548,3.78603,3.71375,3.75702,218960.06898017,0
+CAH.US,D,19910625,000000,3.71375,3.80758,3.71375,3.7642,486813.25538338,0
+CAH.US,D,19910626,000000,3.7642,3.7642,3.5912,3.66369,832055.37947077,0
+CAH.US,D,19910627,000000,3.66369,3.71375,3.62022,3.66369,486813.25538338,0
+CAH.US,D,19910628,000000,3.62022,3.66369,3.5192,3.58421,904364.56556625,0
+CAH.US,D,19910701,000000,3.54802,3.66369,3.54802,3.66369,1114158.509532,0
+CAH.US,D,19910702,000000,3.66369,3.83648,3.62022,3.7642,2318964.5557707,0
+CAH.US,D,19910703,000000,3.83648,3.95893,3.7642,3.90159,1728277.7010974,0
+CAH.US,D,19910705,000000,3.85802,3.88674,3.83648,3.88674,134429.38286546,0
+CAH.US,D,19910708,000000,3.80758,3.95893,3.80758,3.92264,585598.96897478,0
+CAH.US,D,19910709,000000,3.97359,3.97359,3.90159,3.95893,1325995.1318288,0
+CAH.US,D,19910710,000000,3.95893,4.05296,3.88674,4.03093,556058.93236423,0
+CAH.US,D,19910711,000000,4.00221,4.05296,4.00221,4.00939,357469.72468899,0
+CAH.US,D,19910712,000000,4.05296,4.19705,4.00221,4.19705,830016.76819468,0
+CAH.US,D,19910715,000000,4.19705,4.26894,4.14619,4.24042,842241.31850509,0
+CAH.US,D,19910716,000000,4.26894,4.29058,4.21858,4.24042,1257763.1682855,0
+CAH.US,D,19910717,000000,4.29058,4.29058,4.21858,4.26894,338116.64387651,0
+CAH.US,D,19910718,000000,4.29058,4.29058,4.24042,4.26894,776042.88241923,0
+CAH.US,D,19910719,000000,4.24042,4.29058,4.24042,4.26894,1231278.5066797,0
+CAH.US,D,19910722,000000,4.24042,4.29058,4.12466,4.12466,508192.74630721,0
+CAH.US,D,19910723,000000,4.19705,4.19705,4.00221,4.03093,1318871.6851453,0
+CAH.US,D,19910724,000000,4.0746,4.16803,4.00221,4.12466,1149806.245861,0
+CAH.US,D,19910725,000000,4.14619,4.14619,4.05296,4.12466,1293403.7872683,0
+CAH.US,D,19910726,000000,4.0746,4.12466,4.0746,4.09594,669108.82430586,0
+CAH.US,D,19910729,000000,4.09594,4.09594,4.03093,4.0746,318770.68041012,0
+CAH.US,D,19910730,000000,4.03093,4.0746,4.03093,4.06702,2463578.8609068,0
+CAH.US,D,19910731,000000,4.0746,4.0746,4.03093,4.05296,814747.01051674,0
+CAH.US,D,19910801,000000,4.03093,4.0746,3.87268,3.97359,1450242.6427148,0
+CAH.US,D,19910802,000000,4.00221,4.00221,3.95893,4.00221,1082593.0795739,0
+CAH.US,D,19910805,000000,4.03093,4.03093,3.97359,4.03093,485790.39107228,0
+CAH.US,D,19910806,000000,4.05296,4.0746,4.00221,4.03093,680310.51030518,0
+CAH.US,D,19910807,000000,4.09594,4.24042,4.05296,4.19705,1411547.6654909,0
+CAH.US,D,19910808,000000,4.14619,4.21858,4.14619,4.21858,454221.91082294,0
+CAH.US,D,19910809,000000,4.12466,4.21858,4.12466,4.21858,145630.05210105,0
+CAH.US,D,19910812,000000,4.21858,4.21858,4.12466,4.21858,102858.86908865,0
+CAH.US,D,19910813,000000,4.16095,4.29058,4.14619,4.21858,1275074.5875306,0
+CAH.US,D,19910814,000000,4.26894,4.36286,4.24042,4.36286,580503.96593016,0
+CAH.US,D,19910815,000000,4.31212,4.43485,4.29058,4.34132,1034724.8599893,0
+CAH.US,D,19910816,000000,4.36286,4.36286,4.26894,4.36286,735303.19333681,0
+CAH.US,D,19910819,000000,4.16803,4.3846,4.14619,4.36286,844282.98007237,0
+CAH.US,D,19910820,000000,4.34132,4.43485,4.26894,4.26894,1510329.3120273,0
+CAH.US,D,19910821,000000,4.36286,4.36286,4.26894,4.34132,308582.70784833,0
+CAH.US,D,19910822,000000,4.34132,4.34132,4.26894,4.31212,167022.76095335,0
+CAH.US,D,19910823,000000,4.26894,4.31212,4.26894,4.31212,434873.9138291,0
+CAH.US,D,19910826,000000,4.31212,4.31212,4.26894,4.31212,181280.83872121,0
+CAH.US,D,19910827,000000,4.26894,4.31212,4.16803,4.24042,309603.53863197,0
+CAH.US,D,19910828,000000,4.24042,4.31212,4.16803,4.24042,586615.7327035,0
+CAH.US,D,19910829,000000,4.31212,4.31212,4.24042,4.30523,265806.44101729,0
+CAH.US,D,19910830,000000,4.24042,4.31212,4.24042,4.29058,108973.68615318,0
+CAH.US,D,19910903,000000,4.29058,4.29058,4.24042,4.24042,76381.324829017,0
+CAH.US,D,19910904,000000,4.29058,4.31212,4.24042,4.31212,1274052.7399833,0
+CAH.US,D,19910905,000000,4.31212,4.31212,4.24042,4.31212,148689.49416078,0
+CAH.US,D,19910906,000000,4.24042,4.31212,4.24042,4.25458,319787.44413884,0
+CAH.US,D,19910909,000000,4.24042,4.26894,4.12466,4.19705,195539.93325281,0
+CAH.US,D,19910910,000000,4.19705,4.19705,4.09594,4.09594,473568.89105305,0
+CAH.US,D,19910911,000000,4.09594,4.14619,4.08885,4.11049,1894283.698322,0
+CAH.US,D,19910912,000000,4.09594,4.16803,4.09594,4.16803,106936.09164082,0
+CAH.US,D,19910913,000000,4.19705,4.34132,4.16803,4.26894,623281.24952492,0
+CAH.US,D,19910916,000000,4.34132,4.41322,4.31212,4.41322,273956.81906672,0
+CAH.US,D,19910917,000000,4.41322,4.41322,4.34132,4.41322,255624.56903787,0
+CAH.US,D,19910918,000000,4.43485,4.50734,4.36286,4.48541,333023.67435934,0
+CAH.US,D,19910919,000000,4.43485,4.60097,4.43485,4.52868,1166101.9181412,0
+CAH.US,D,19910920,000000,4.50734,4.57924,4.50734,4.55052,1167120.7153974,0
+CAH.US,D,19910923,000000,4.55052,4.55052,4.50734,4.52868,559116.34089649,0
+CAH.US,D,19910924,000000,4.57924,4.57924,4.50734,4.50734,403298.31623366,0
+CAH.US,D,19910925,000000,4.50734,4.5576,4.50734,4.5576,171099.98350552,0
+CAH.US,D,19910926,000000,4.5576,4.5576,4.50734,4.5576,693547.75728941,0
+CAH.US,D,19910927,000000,4.50734,4.5576,4.43485,4.48541,524487.4018237,0
+CAH.US,D,19910930,000000,4.48541,4.52868,4.43485,4.52868,457279.31935521,0
+CAH.US,D,19911001,000000,4.58632,4.64395,4.52868,4.61493,659944.73281889,0
+CAH.US,D,19911002,000000,4.57205,4.58632,4.40623,4.45669,1420911.0426686,0
+CAH.US,D,19911003,000000,4.34132,4.43485,4.31212,4.31212,351154.6051699,0
+CAH.US,D,19911004,000000,4.40623,4.40623,4.31212,4.37732,341378.42191824,0
+CAH.US,D,19911007,000000,4.19705,4.31212,4.10292,4.13931,1749251.5032935,0
+CAH.US,D,19911008,000000,4.10292,4.25458,4.10292,4.25458,1322328.681823,0
+CAH.US,D,19911009,000000,4.25458,4.29058,4.16803,4.29058,848960.09322449,0
+CAH.US,D,19911010,000000,4.29058,4.34132,4.22576,4.31212,1222112.3816653,0
+CAH.US,D,19911011,000000,4.34132,4.34132,4.19705,4.29058,376409.99942761,0
+CAH.US,D,19911014,000000,4.19705,4.29058,4.19705,4.19705,849779.60478984,0
+CAH.US,D,19911015,000000,4.37732,4.37732,4.29058,4.34132,163761.99967534,0
+CAH.US,D,19911016,000000,4.37732,4.37732,4.29058,4.34132,547507.94940568,0
+CAH.US,D,19911017,000000,4.29058,4.34132,4.25458,4.29058,214280.9223006,0
+CAH.US,D,19911018,000000,4.25458,4.31212,4.19705,4.19705,1747629.7651462,0
+CAH.US,D,19911021,000000,4.19705,4.25458,4.0746,4.10292,278646.13338358,0
+CAH.US,D,19911022,000000,4.16803,4.16803,3.89412,3.89412,1223746.3209773,0
+CAH.US,D,19911023,000000,3.8651,3.92264,3.62729,3.68503,3405625.7070232,0
+CAH.US,D,19911024,000000,3.62729,3.65581,3.41791,3.59848,1847838.9479577,0
+CAH.US,D,19911025,000000,3.62729,3.62729,3.5192,3.5192,496994.11059907,0
+CAH.US,D,19911028,000000,3.50465,3.65581,3.50465,3.56936,4150304.4787025,0
+CAH.US,D,19911029,000000,3.65581,3.65581,3.56936,3.65581,1355731.4038389,0
+CAH.US,D,19911030,000000,3.59848,3.65581,3.58421,3.59848,1121902.18209,0
+CAH.US,D,19911031,000000,3.62729,3.65581,3.59848,3.64155,1872276.8641776,0
+CAH.US,D,19911101,000000,3.65581,3.65581,3.56936,3.59848,1069760.5045537,0
+CAH.US,D,19911104,000000,3.62729,3.62729,3.56936,3.62729,636316.16052713,0
+CAH.US,D,19911105,000000,3.65581,3.68503,3.59848,3.62729,1642518.7643984,0
+CAH.US,D,19911106,000000,3.62729,3.68503,3.62729,3.68503,1719922.9535385,0
+CAH.US,D,19911107,000000,3.65581,3.74994,3.65581,3.74994,1154490.4763592,0
+CAH.US,D,19911108,000000,3.68503,3.8651,3.68503,3.82223,1323958.5540801,0
+CAH.US,D,19911111,000000,3.92264,3.98775,3.8651,3.92264,474994.39380072,0
+CAH.US,D,19911112,000000,3.92264,3.92264,3.8651,3.88674,2140337.4703814,0
+CAH.US,D,19911113,000000,3.83648,3.89412,3.80758,3.80758,277828.6553457,0
+CAH.US,D,19911114,000000,3.80758,3.89412,3.80758,3.8651,1668589.6031665,0
+CAH.US,D,19911115,000000,3.83648,3.89412,3.69948,3.72112,2426307.352903,0
+CAH.US,D,19911118,000000,3.72112,3.77138,3.65581,3.75702,455443.04406114,0
+CAH.US,D,19911119,000000,3.72112,3.77138,3.68503,3.68503,892145.09907448,0
+CAH.US,D,19911120,000000,3.68503,3.8651,3.67027,3.67027,1744364.9368132,0
+CAH.US,D,19911121,000000,3.74994,3.74994,3.62729,3.64155,848147.69900524,0
+CAH.US,D,19911122,000000,3.62729,3.68503,3.56936,3.62729,401670.47750398,0
+CAH.US,D,19911125,000000,3.56936,3.65581,3.53357,3.53357,704753.51034365,0
+CAH.US,D,19911126,000000,3.53357,3.59848,3.53357,3.56936,738973.7103975,0
+CAH.US,D,19911127,000000,3.59848,3.59848,3.02873,3.15147,7091528.4364508,0
+CAH.US,D,19911129,000000,3.08616,3.20182,3.08616,3.17999,1235150.3429587,0
+CAH.US,D,19911202,000000,3.11528,3.29565,3.05744,3.23802,1035540.3044998,0
+CAH.US,D,19911203,000000,3.23802,3.32418,3.23802,3.32418,2304095.4030019,0
+CAH.US,D,19911204,000000,3.23802,3.32418,3.11528,3.16573,2348091.7863074,0
+CAH.US,D,19911205,000000,3.15147,3.17999,3.15147,3.17999,1278331.2817538,0
+CAH.US,D,19911206,000000,3.15147,3.17999,3.08616,3.10091,558106.69451388,0
+CAH.US,D,19911209,000000,3.15147,3.15147,2.99991,3.02873,2146035.4143172,0
+CAH.US,D,19911210,000000,2.99991,3.05744,2.96381,2.99991,1193599.2764207,0
+CAH.US,D,19911211,000000,2.96381,3.02873,2.87766,2.96381,1503202.8150527,0
+CAH.US,D,19911212,000000,2.96381,2.96381,2.87766,2.90588,1026576.5154674,0
+CAH.US,D,19911213,000000,2.87766,2.9348,2.69659,2.81944,4867280.5058291,0
+CAH.US,D,19911216,000000,2.7617,2.90588,2.7617,2.84836,4539753.4561873,0
+CAH.US,D,19911217,000000,2.89163,2.90588,2.78363,2.87766,2313872.6030173,0
+CAH.US,D,19911218,000000,2.81944,2.87766,2.81944,2.87766,2167219.6866051,0
+CAH.US,D,19911219,000000,2.84836,2.87766,2.81944,2.81944,1438835.5704423,0
+CAH.US,D,19911220,000000,2.87766,2.87766,2.7617,2.798,1982271.3811144,0
+CAH.US,D,19911223,000000,2.81944,2.84836,2.7617,2.7617,1197670.3983905,0
+CAH.US,D,19911224,000000,2.79101,2.84836,2.7617,2.84836,978510.02695581,0
+CAH.US,D,19911226,000000,2.84836,3.17999,2.79101,3.17999,2678063.1359531,0
+CAH.US,D,19911227,000000,3.20911,3.56936,3.17999,3.56936,3865956.3343283,0
+CAH.US,D,19911230,000000,3.48331,3.56936,3.44691,3.51212,1858429.5589562,0
+CAH.US,D,19911231,000000,3.48331,3.69211,3.48331,3.66369,2024639.9256902,0
+CAH.US,D,19920102,000000,3.59848,3.69211,3.51212,3.51212,1226192.6545087,0
+CAH.US,D,19920103,000000,3.51212,3.69211,3.51212,3.59848,2904558.4409268,0
+CAH.US,D,19920106,000000,3.59848,3.59848,3.44691,3.51212,3004775.7578483,0
+CAH.US,D,19920107,000000,3.48331,3.56936,3.36046,3.41791,1361439.515412,0
+CAH.US,D,19920108,000000,3.36046,3.41791,3.29565,3.33165,2331795.0972635,0
+CAH.US,D,19920109,000000,3.29565,3.41791,3.29565,3.41791,3183203.5575467,0
+CAH.US,D,19920110,000000,3.36046,3.48331,3.26683,3.33165,2143587.0472585,0
+CAH.US,D,19920113,000000,3.33165,3.38938,3.17999,3.36046,1122717.6266004,0
+CAH.US,D,19920114,000000,3.38938,3.38938,3.33165,3.38938,796819.43245192,0
+CAH.US,D,19920115,000000,3.38938,3.38938,3.26683,3.29565,957322.70437672,0
+CAH.US,D,19920116,000000,3.29565,3.33165,3.11528,3.15147,1875538.6422193,0
+CAH.US,D,19920117,000000,3.17999,3.17999,3.11528,3.17999,1202562.0486894,0
+CAH.US,D,19920120,000000,3.17999,3.20911,3.11528,3.20911,650982.97731393,0
+CAH.US,D,19920121,000000,3.29565,3.51212,3.29565,3.29565,4793139.1114945,0
+CAH.US,D,19920122,000000,3.29565,3.48331,3.29565,3.44691,3235348.2853742,0
+CAH.US,D,19920123,000000,3.54054,3.54054,3.48331,3.51212,1596897.5926544,0
+CAH.US,D,19920124,000000,3.51212,3.51212,3.44691,3.48331,2376604.8915519,0
+CAH.US,D,19920127,000000,3.54054,3.54054,3.48331,3.54054,1100716.8930383,0
+CAH.US,D,19920128,000000,3.54054,3.56936,3.51212,3.56936,1375285.8038697,0
+CAH.US,D,19920129,000000,3.56936,3.72112,3.54054,3.62729,1114567.2485509,0
+CAH.US,D,19920130,000000,3.54054,3.62729,3.54054,3.59848,1441282.9207373,0
+CAH.US,D,19920131,000000,3.62729,3.72112,3.56936,3.62729,910884.05459481,0
+CAH.US,D,19920203,000000,3.72112,3.72112,3.62729,3.72112,1661262.8037374,0
+CAH.US,D,19920204,000000,3.72112,3.74994,3.69211,3.69211,653425.24379032,0
+CAH.US,D,19920205,000000,3.69211,3.98775,3.69211,3.98775,2106926.6142557,0
+CAH.US,D,19920206,000000,3.93051,4.08168,3.93051,3.97359,1118640.4040482,0
+CAH.US,D,19920207,000000,4.01666,4.01666,3.93051,3.98775,1941531.692032,0
+CAH.US,D,19920210,000000,3.98775,3.98775,3.93051,3.93051,566245.88816229,0
+CAH.US,D,19920211,000000,3.98775,3.98775,3.93051,3.93051,1649039.2701907,0
+CAH.US,D,19920212,000000,3.93051,4.08168,3.93051,4.08168,348705.22134741,0
+CAH.US,D,19920213,000000,4.08168,4.08168,3.98775,4.03093,843257.06547009,0
+CAH.US,D,19920214,000000,4.01666,4.05296,3.98775,3.98775,1391579.4426225,0
+CAH.US,D,19920218,000000,3.98775,4.05296,3.84347,3.84347,1223746.3209773,0
+CAH.US,D,19920219,000000,3.8651,3.90159,3.80758,3.80758,2084116.5367655,0
+CAH.US,D,19920220,000000,3.80758,3.90159,3.80758,3.90159,1603413.014628,0
+CAH.US,D,19920221,000000,3.84347,3.90159,3.84347,3.84347,484773.62734356,0
+CAH.US,D,19920224,000000,3.90159,3.90159,3.80758,3.8651,234646.69978689,0
+CAH.US,D,19920225,000000,3.80758,3.90159,3.80758,3.84347,444853.4498265,0
+CAH.US,D,19920226,000000,3.80758,3.84347,3.80758,3.80758,736532.46068484,0
+CAH.US,D,19920227,000000,3.80758,3.84347,3.74994,3.74994,919029.3488256,0
+CAH.US,D,19920228,000000,3.69211,3.77895,3.69211,3.72112,698237.07160627,0
+CAH.US,D,19920302,000000,3.72112,3.77895,3.72112,3.72112,258274.25531492,0
+CAH.US,D,19920303,000000,3.72112,3.74994,3.69211,3.69948,479884.01057214,0
+CAH.US,D,19920304,000000,3.69211,3.74994,3.69211,3.72112,169466.04419347,0
+CAH.US,D,19920305,000000,3.69211,3.74994,3.59848,3.61283,395152.00523914,0
+CAH.US,D,19920306,000000,3.59848,3.69211,3.54054,3.54054,227312.78301162,0
+CAH.US,D,19920309,000000,3.54054,3.62729,3.51212,3.62729,716976.0271266,0
+CAH.US,D,19920310,000000,3.56936,3.80758,3.56936,3.74994,522251.53838424,0
+CAH.US,D,19920311,000000,3.74994,3.94468,3.74994,3.85085,660756.11027441,0
+CAH.US,D,19920312,000000,3.77895,3.8651,3.77895,3.82911,680310.51030518,0
+CAH.US,D,19920313,000000,3.80758,3.84347,3.72112,3.72112,450552.41052599,0
+CAH.US,D,19920316,000000,3.69211,3.77895,3.62729,3.67774,343004.22712047,0
+CAH.US,D,19920317,000000,3.72112,3.72112,3.62729,3.62729,250127.9443204,0
+CAH.US,D,19920318,000000,3.62729,3.66369,3.62729,3.62729,387007.72777208,0
+CAH.US,D,19920319,000000,3.62729,3.69211,3.62729,3.62729,1884503.4480154,0
+CAH.US,D,19920320,000000,3.72112,3.72112,3.62729,3.66369,378036.82139357,0
+CAH.US,D,19920323,000000,3.62729,3.66369,3.59848,3.66369,239535.29979458,0
+CAH.US,D,19920324,000000,3.66369,3.72112,3.59848,3.69211,314491.12187593,0
+CAH.US,D,19920325,000000,3.66369,3.72112,3.66369,3.66369,428553.71049137,0
+CAH.US,D,19920326,000000,3.69211,3.72112,3.60555,3.64894,467663.52731664,0
+CAH.US,D,19920327,000000,3.60555,3.69211,3.60555,3.60555,83919.611113757,0
+CAH.US,D,19920330,000000,3.60555,3.69211,3.60555,3.62729,290858.48252925,0
+CAH.US,D,19920331,000000,3.64894,3.69211,3.60555,3.69211,120582.077644,0
+CAH.US,D,19920401,000000,3.54054,3.62729,3.51212,3.54054,931252.88237229,0
+CAH.US,D,19920402,000000,3.60555,3.60555,3.54054,3.56936,813927.49895139,0
+CAH.US,D,19920403,000000,3.60555,3.60555,3.48331,3.54054,372333.79363917,0
+CAH.US,D,19920406,000000,3.56936,3.56936,3.42518,3.42518,1470612.487256,0
+CAH.US,D,19920407,000000,3.48331,3.48331,3.36046,3.36046,1361439.515412,0
+CAH.US,D,19920408,000000,3.33165,3.38938,3.30264,3.33165,709640.07682389,0
+CAH.US,D,19920409,000000,3.30264,3.38938,3.30264,3.34601,982582.16568934,0
+CAH.US,D,19920410,000000,3.36046,3.38938,3.33165,3.37483,646907.78828923,0
+CAH.US,D,19920413,000000,3.36046,3.38938,3.36046,3.38938,137693.19443465,0
+CAH.US,D,19920414,000000,3.38938,3.454,3.33165,3.34601,763416.71043597,0
+CAH.US,D,19920415,000000,3.33165,3.38938,3.30264,3.33165,979323.43793879,0
+CAH.US,D,19920416,000000,3.33165,3.38938,3.20911,3.27402,1614824.1539555,0
+CAH.US,D,19920420,000000,3.27402,3.27402,3.05744,3.12206,777267.0659486,0
+CAH.US,D,19920421,000000,3.12206,3.12206,3.05744,3.05744,886442.07132008,0
+CAH.US,D,19920422,000000,3.12206,3.16573,3.05744,3.09384,1872276.8641776,0
+CAH.US,D,19920423,000000,3.09384,3.12206,3.09384,3.12206,582544.6107337,0
+CAH.US,D,19920424,000000,3.12206,3.12206,3.05744,3.09384,375593.53815345,0
+CAH.US,D,19920427,000000,3.12206,3.12206,2.99991,3.04309,628980.21022441,0
+CAH.US,D,19920428,000000,2.99991,3.07938,2.85573,2.97109,2618582.4578229,0
+CAH.US,D,19920429,000000,2.97109,2.99991,2.91317,2.99991,975249.2656778,0
+CAH.US,D,19920430,000000,3.05744,3.09384,2.99991,3.02873,456251.37122547,0
+CAH.US,D,19920501,000000,3.09384,3.09384,3.02873,3.09384,537730.74939029,0
+CAH.US,D,19920504,000000,3.09384,3.15147,3.02873,3.12206,553211.99392381,0
+CAH.US,D,19920505,000000,3.17999,3.36046,3.12206,3.33165,714526.64330412,0
+CAH.US,D,19920506,000000,3.34601,3.36046,3.27402,3.36046,699862.8768085,0
+CAH.US,D,19920507,000000,3.36046,3.38938,3.23802,3.27402,1280779.6488125,0
+CAH.US,D,19920508,000000,3.23802,3.27402,3.15147,3.20911,951624.76044096,0
+CAH.US,D,19920511,000000,3.30264,3.48331,3.30264,3.48331,1650671.1759753,0
+CAH.US,D,19920512,000000,3.51212,3.60555,3.42518,3.454,1589563.6758791,0
+CAH.US,D,19920513,000000,3.48331,3.48331,3.42518,3.454,1484463.8595323,0
+CAH.US,D,19920514,000000,3.42518,3.454,3.42518,3.454,2937150.802251,0
+CAH.US,D,19920515,000000,3.42518,3.454,3.42518,3.454,1115380.659534,0
+CAH.US,D,19920518,000000,3.454,3.454,3.42518,3.42518,1004579.8489602,0
+CAH.US,D,19920519,000000,3.48331,3.48331,3.42518,3.454,352784.47742704,0
+CAH.US,D,19920520,000000,3.42518,3.48331,3.42518,3.43984,1892649.75901,0
+CAH.US,D,19920521,000000,3.48331,3.51212,3.42518,3.454,631427.56051944,0
+CAH.US,D,19920522,000000,3.56936,3.60555,3.48331,3.56936,265606.13856273,0
+CAH.US,D,19920526,000000,3.60555,3.60555,3.51212,3.52629,523881.41064138,0
+CAH.US,D,19920527,000000,3.54054,3.54054,3.42518,3.48331,895405.86035249,0
+CAH.US,D,19920528,000000,3.48331,3.51212,3.42518,3.43984,538547.21066446,0
+CAH.US,D,19920529,000000,3.51212,3.51212,3.454,3.51212,95324.649858827,0
+CAH.US,D,19920601,000000,3.454,3.48331,3.38938,3.48331,417147.65498257,0
+CAH.US,D,19920602,000000,3.42518,3.48331,3.36046,3.36046,601284.58301776,0
+CAH.US,D,19920603,000000,3.23802,3.56936,3.23802,3.56936,5151621.5328573,0
+CAH.US,D,19920604,000000,3.56936,3.56936,3.48331,3.49727,844075.56027171,0
+CAH.US,D,19920605,000000,3.54054,3.54054,3.42518,3.42518,950808.2991668,0
+CAH.US,D,19920608,000000,3.42518,3.51212,3.42518,3.51212,490476.65509796,0
+CAH.US,D,19920609,000000,3.51212,3.54054,3.48331,3.54054,1718298.1651,0
+CAH.US,D,19920610,000000,3.54054,3.54054,3.48331,3.51212,796007.03823267,0
+CAH.US,D,19920611,000000,3.54054,3.54054,3.48331,3.54054,162949.60545609,0
+CAH.US,D,19920612,000000,3.54054,3.54054,3.48331,3.48331,224873.56682642,0
+CAH.US,D,19920615,000000,3.48331,3.54054,3.48331,3.54054,23626.538764301,0
+CAH.US,D,19920616,000000,3.454,3.54054,3.454,3.49727,117321.31636599,0
+CAH.US,D,19920617,000000,3.54054,3.54054,3.33165,3.38938,449736.96601555,0
+CAH.US,D,19920618,000000,3.27402,3.30264,3.23802,3.30264,391077.83297815,0
+CAH.US,D,19920619,000000,3.27402,3.454,3.27402,3.454,460328.59377765,0
+CAH.US,D,19920622,000000,3.454,3.454,3.36046,3.454,167022.76095335,0
+CAH.US,D,19920623,000000,3.48331,3.51212,3.42518,3.51212,334045.52190671,0
+CAH.US,D,19920624,000000,3.454,3.51212,3.454,3.48331,500249.78805844,0
+CAH.US,D,19920625,000000,3.54802,3.54802,3.454,3.48331,1190341.5654339,0
+CAH.US,D,19920626,000000,3.5192,3.5192,3.454,3.454,556470.72167436,0
+CAH.US,D,19920629,000000,3.54802,3.60555,3.48331,3.56936,192280.18873852,0
+CAH.US,D,19920630,000000,3.54802,3.69948,3.54802,3.60555,742230.40462059,0
+CAH.US,D,19920701,000000,3.66369,3.75702,3.60555,3.75702,343004.22712047,0
+CAH.US,D,19920702,000000,3.81504,3.90159,3.78603,3.87268,797632.8434349,0
+CAH.US,D,19920706,000000,3.937,3.937,3.75702,3.81504,1079530.5872229,0
+CAH.US,D,19920707,000000,3.81504,3.81504,3.75702,3.75702,683568.22129201,0
+CAH.US,D,19920708,000000,3.66369,3.69948,3.60555,3.63447,413073.48272158,0
+CAH.US,D,19920709,000000,3.72112,3.75702,3.66369,3.75702,259089.69982536,0
+CAH.US,D,19920710,000000,3.75702,3.75702,3.66369,3.72112,206945.98876161,0
+CAH.US,D,19920713,000000,3.66369,3.69948,3.63447,3.66369,175170.0887116,0
+CAH.US,D,19920714,000000,3.66369,3.68503,3.60555,3.66369,389445.92719355,0
+CAH.US,D,19920715,000000,3.72112,3.75702,3.66369,3.72112,272123.59406384,0
+CAH.US,D,19920716,000000,3.72112,3.75702,3.69948,3.75702,59473.560784107,0
+CAH.US,D,19920717,000000,3.75702,3.75702,3.48331,3.54802,1042056.7432372,0
+CAH.US,D,19920720,000000,3.5192,3.56936,3.46865,3.56936,302268.60509297,0
+CAH.US,D,19920721,000000,3.56936,3.56936,3.5192,3.56936,625722.49923758,0
+CAH.US,D,19920722,000000,3.54802,3.56936,3.5192,3.56936,302268.60509297,0
+CAH.US,D,19920723,000000,3.54802,3.54802,3.48331,3.54802,254204.15010885,0
+CAH.US,D,19920724,000000,3.48331,3.5192,3.48331,3.48331,232202.39978304,0
+CAH.US,D,19920727,000000,3.5192,3.5192,3.454,3.5192,147473.44474123,0
+CAH.US,D,19920728,000000,3.5192,3.5192,3.454,3.454,88806.177593993,0
+CAH.US,D,19920729,000000,3.48331,3.5192,3.454,3.48331,867702.09903601,0
+CAH.US,D,19920730,000000,3.48331,3.48331,3.454,3.46865,111622.3556665,0
+CAH.US,D,19920731,000000,3.5192,3.54802,3.454,3.54802,1230261.742951,0
+CAH.US,D,19920803,000000,3.54802,3.63447,3.54802,3.60555,659125.22125354,0
+CAH.US,D,19920804,000000,3.66369,3.69948,3.60555,3.63447,647720.18250848,0
+CAH.US,D,19920805,000000,3.60555,3.63447,3.56936,3.60555,523881.41064138,0
+CAH.US,D,19920806,000000,3.56936,3.66369,3.56936,3.63447,543438.86096334,0
+CAH.US,D,19920807,000000,3.63447,3.63447,3.54802,3.60555,277014.22759899,0
+CAH.US,D,19920810,000000,3.60555,3.60555,3.54802,3.54802,259089.69982536,0
+CAH.US,D,19920811,000000,3.54802,3.56936,3.5192,3.5192,411446.66075562,0
+CAH.US,D,19920812,000000,3.5192,3.56936,3.5192,3.56936,49695.344004992,0
+CAH.US,D,19920813,000000,3.5192,3.56936,3.5192,3.56936,378855.31619519,0
+CAH.US,D,19920814,000000,3.54802,3.56936,3.5192,3.5192,642016.13799035,0
+CAH.US,D,19920817,000000,3.55511,3.56936,3.5192,3.56936,715344.12134201,0
+CAH.US,D,19920818,000000,3.54802,3.66369,3.5192,3.66369,1287295.0707862,0
+CAH.US,D,19920819,000000,3.56936,3.63447,3.54802,3.54802,259906.16109952,0
+CAH.US,D,19920820,000000,3.55511,3.60555,3.5192,3.60555,433443.32726279,0
+CAH.US,D,19920821,000000,3.56936,3.56936,3.42518,3.454,2220177.8254156,0
+CAH.US,D,19920824,000000,3.39657,3.454,3.36775,3.36775,1732145.4703215,0
+CAH.US,D,19920825,000000,3.39657,3.39657,3.245,3.30264,1961907.6371556,0
+CAH.US,D,19920826,000000,3.245,3.30264,3.245,3.30264,1607488.2036528,0
+CAH.US,D,19920827,000000,3.30264,3.30264,3.20182,3.245,1951312.9591023,0
+CAH.US,D,19920828,000000,3.27402,3.454,3.245,3.43984,2634063.7023564,0
+CAH.US,D,19920831,000000,3.42518,3.454,3.39657,3.39657,792742.20989975,0
+CAH.US,D,19920901,000000,3.36775,3.42518,3.30264,3.30264,1042056.7432372,0
+CAH.US,D,19920902,000000,3.30264,3.39657,3.30264,3.39657,1469790.9421632,0
+CAH.US,D,19920903,000000,3.30264,3.42518,3.30264,3.3821,3273639.6073978,0
+CAH.US,D,19920904,000000,3.40364,3.42518,3.39657,3.42518,594756.95987936,0
+CAH.US,D,19920908,000000,3.48331,3.48331,3.42518,3.454,1184638.5376795,0
+CAH.US,D,19920909,000000,3.42518,3.5192,3.39657,3.48331,2617770.0636036,0
+CAH.US,D,19920910,000000,3.48331,3.48331,3.42518,3.42518,1128426.7549371,0
+CAH.US,D,19920911,000000,3.42518,3.48331,3.42518,3.42518,702307.17681235,0
+CAH.US,D,19920914,000000,3.48331,3.48331,3.42518,3.48331,2034412.041887,0
+CAH.US,D,19920915,000000,3.43984,3.48331,3.42518,3.42518,1679184.2812198,0
+CAH.US,D,19920916,000000,3.42518,3.48331,3.42518,3.42518,1105606.5098097,0
+CAH.US,D,19920917,000000,3.42518,3.48331,3.42518,3.42518,1114567.2485509,0
+CAH.US,D,19920918,000000,3.42518,3.5192,3.42518,3.48331,351154.6051699,0
+CAH.US,D,19920921,000000,3.5192,3.54802,3.48331,3.54802,177614.38871544,0
+CAH.US,D,19920922,000000,3.54802,3.54802,3.42518,3.42518,1511343.0254649,0
+CAH.US,D,19920923,000000,3.42518,3.48331,3.42518,3.48331,1511343.0254649,0
+CAH.US,D,19920924,000000,3.48331,3.48331,3.42518,3.48331,418775.49371225,0
+CAH.US,D,19920925,000000,3.48331,3.54802,3.42518,3.5192,672165.21607439,0
+CAH.US,D,19920928,000000,3.54802,3.54802,3.42518,3.42518,1363876.6980698,0
+CAH.US,D,19920929,000000,3.48331,3.48331,3.42518,3.48331,2307353.1139887,0
+CAH.US,D,19920930,000000,3.42518,3.48331,3.42518,3.48331,1501571.9260318,0
+CAH.US,D,19921001,000000,3.42518,3.48331,3.39657,3.41112,694975.29356453,0
+CAH.US,D,19921002,000000,3.39657,3.46138,3.33165,3.33165,250943.38883084,0
+CAH.US,D,19921005,000000,3.36775,3.36775,3.15845,3.281,856295.02676348,0
+CAH.US,D,19921006,000000,3.31011,3.33165,3.245,3.281,731640.81038596,0
+CAH.US,D,19921007,000000,3.281,3.33165,3.25946,3.31739,52959.155574188,0
+CAH.US,D,19921008,000000,3.21628,3.31011,3.21628,3.31011,156429.0996638,0
+CAH.US,D,19921009,000000,3.21628,3.31011,3.21628,3.21628,109993.50017309,0
+CAH.US,D,19921012,000000,3.281,3.281,2.99991,3.09384,1146345.1821285,0
+CAH.US,D,19921013,000000,3.06502,3.09384,3.06502,3.06502,3383625.9902249,0
+CAH.US,D,19921014,000000,3.09384,3.15845,3.06502,3.15845,557283.11589361,0
+CAH.US,D,19921015,000000,3.09384,3.15845,3.09384,3.15845,871775.25453327,0
+CAH.US,D,19921016,000000,3.15845,3.15845,3.0359,3.0359,2732648.0967295,0
+CAH.US,D,19921019,000000,3.18727,3.21628,3.12993,3.18727,2309795.3804651,0
+CAH.US,D,19921020,000000,3.21628,3.31011,3.21628,3.281,1833175.1814622,0
+CAH.US,D,19921021,000000,3.33165,3.33165,3.16573,3.245,2615327.7971273,0
+CAH.US,D,19921022,000000,3.18727,3.245,3.18727,3.245,180874.13322972,0
+CAH.US,D,19921023,000000,3.245,3.245,3.09384,3.15845,1385064.0206489,0
+CAH.US,D,19921026,000000,3.15845,3.15845,3.09384,3.09384,1508087.3480055,0
+CAH.US,D,19921027,000000,3.12993,3.12993,3.0359,3.12993,402481.8549595,0
+CAH.US,D,19921028,000000,3.12993,3.12993,3.09384,3.12993,669716.84901563,0
+CAH.US,D,19921029,000000,3.12993,3.18727,3.09384,3.18727,958137.13212342,0
+CAH.US,D,19921030,000000,3.21628,3.245,3.15845,3.245,831849.99319757,0
+CAH.US,D,19921102,000000,3.281,3.281,3.21628,3.245,492106.5273551,0
+CAH.US,D,19921103,000000,3.281,3.281,3.18727,3.245,971991.55469097,0
+CAH.US,D,19921104,000000,3.245,3.245,3.15845,3.20182,465220.24407652,0
+CAH.US,D,19921105,000000,3.15845,3.245,3.15845,3.245,409809.67115238,0
+CAH.US,D,19921106,000000,3.21628,3.281,3.18727,3.18727,488032.35509412,0
+CAH.US,D,19921109,000000,3.245,3.245,3.18727,3.18727,653425.24379032,0
+CAH.US,D,19921110,000000,3.15845,3.21628,3.15845,3.15845,296564.56057484,0
+CAH.US,D,19921111,000000,3.15845,3.245,3.15845,3.245,416336.27752705,0
+CAH.US,D,19921112,000000,3.245,3.245,3.18727,3.245,576025.12170514,0
+CAH.US,D,19921113,000000,3.18727,3.31011,3.18727,3.31011,1131682.4323965,0
+CAH.US,D,19921116,000000,3.245,3.31011,3.245,3.31011,298199.51665063,0
+CAH.US,D,19921117,000000,3.31011,3.31011,3.245,3.31011,439961.79952762,0
+CAH.US,D,19921118,000000,3.31011,3.31011,3.245,3.31011,1452686.9427187,0
+CAH.US,D,19921119,000000,3.31011,3.31011,3.245,3.31011,255829.95531108,0
+CAH.US,D,19921120,000000,3.31011,3.31011,3.245,3.31011,2309795.3804651,0
+CAH.US,D,19921123,000000,3.31011,3.31011,3.245,3.31011,362557.61038751,0
+CAH.US,D,19921124,000000,3.31011,3.31011,3.245,3.31011,1175670.6815922,0
+CAH.US,D,19921125,000000,3.31011,3.31011,3.245,3.245,1112941.4433488,0
+CAH.US,D,19921127,000000,3.31011,3.31011,3.245,3.29565,518180.41641444,0
+CAH.US,D,19921130,000000,3.31011,3.31011,3.281,3.29565,1732145.4703215,0
+CAH.US,D,19921201,000000,3.245,3.29565,3.245,3.281,2586809.6080641,0
+CAH.US,D,19921202,000000,3.281,3.281,3.18727,3.18727,2598214.6468092,0
+CAH.US,D,19921203,000000,3.21628,3.21628,3.15845,3.20182,2223431.4693475,0
+CAH.US,D,19921204,000000,3.15845,3.245,3.15845,3.18727,813927.49895139,0
+CAH.US,D,19921207,000000,3.245,3.281,3.18727,3.23104,984208.98765529,0
+CAH.US,D,19921208,000000,3.281,3.31011,3.21628,3.281,646089.29348761,0
+CAH.US,D,19921209,000000,3.31011,3.33165,3.245,3.281,1636007.4094796,0
+CAH.US,D,19921210,000000,3.33165,3.33165,3.281,3.31011,430186.63303969,0
+CAH.US,D,19921211,000000,3.33165,3.33165,3.281,3.33165,144208.6164083,0
+CAH.US,D,19921214,000000,3.33165,3.36775,3.281,3.36775,549138.83842655,0
+CAH.US,D,19921215,000000,3.36775,3.36775,3.281,3.33165,530399.88290621,0
+CAH.US,D,19921216,000000,3.281,3.33165,3.281,3.33165,335674.37740012,0
+CAH.US,D,19921217,000000,3.36775,3.46138,3.31011,3.42518,1332106.8986021,0
+CAH.US,D,19921218,000000,3.46138,3.5192,3.39657,3.46138,518989.7603425,0
+CAH.US,D,19921221,000000,3.48331,3.5192,3.46138,3.46138,407370.45496718,0
+CAH.US,D,19921222,000000,3.46138,3.57655,3.46138,3.54802,1020054.9929114,0
+CAH.US,D,19921223,000000,3.57655,3.66369,3.54802,3.63447,1043684.5819669,0
+CAH.US,D,19921224,000000,3.64155,3.64155,3.55511,3.55511,282715.22182592,0
+CAH.US,D,19921228,000000,3.60555,3.60555,3.5192,3.55511,336488.80514683,0
+CAH.US,D,19921229,000000,3.57655,3.57655,3.46138,3.5192,964651.53733334,0
+CAH.US,D,19921230,000000,3.5192,3.60555,3.46138,3.55511,1002950.9934668,0
+CAH.US,D,19921231,000000,3.55511,3.64155,3.55511,3.64155,215091.28299239,0
+CAH.US,D,19930104,000000,3.57655,3.64155,3.55511,3.55511,465220.24407652,0
+CAH.US,D,19930105,000000,3.55511,3.64155,3.55511,3.57655,413889.94399574,0
+CAH.US,D,19930106,000000,3.55511,3.60555,3.46138,3.47613,2246251.7144749,0
+CAH.US,D,19930107,000000,3.46138,3.49029,3.46138,3.47613,1785102.5923682,0
+CAH.US,D,19930108,000000,3.49029,3.49029,3.41112,3.46138,446482.30531992,0
+CAH.US,D,19930111,000000,3.40364,3.46138,3.36775,3.40364,978510.02695581,0
+CAH.US,D,19930112,000000,3.40364,3.40364,3.22307,3.31011,2463783.2304162,0
+CAH.US,D,19930113,000000,3.31011,3.31011,3.18727,3.245,3185647.8575506,0
+CAH.US,D,19930114,000000,3.22307,3.281,3.22307,3.281,734902.5884277,0
+CAH.US,D,19930115,000000,3.281,3.281,3.15845,3.22307,1477941.3202126,0
+CAH.US,D,19930118,000000,3.22307,3.245,3.15845,3.245,1706887.0257725,0
+CAH.US,D,19930119,000000,3.245,3.245,3.18727,3.22307,1404617.4039159,0
+CAH.US,D,19930120,000000,3.18727,3.36775,3.18727,3.31011,3650053.6738804,0
+CAH.US,D,19930121,000000,3.31011,3.31011,3.281,3.31011,4213041.8510558,0
+CAH.US,D,19930122,000000,3.281,3.33863,3.281,3.33863,726752.21037826,0
+CAH.US,D,19930125,000000,3.31011,3.36775,3.281,3.36775,6083688.8429763,0
+CAH.US,D,19930126,000000,3.40364,3.40364,3.31011,3.40364,3413775.0683089,0
+CAH.US,D,19930127,000000,3.36775,3.40364,3.33863,3.33863,105917.29438464,0
+CAH.US,D,19930128,000000,3.33863,3.40364,3.33863,3.40364,567876.77718316,0
+CAH.US,D,19930129,000000,3.33863,3.40364,3.33863,3.40364,149095.18288854,0
+CAH.US,D,19930201,000000,3.36775,3.42518,3.36775,3.42518,959767.00438056,0
+CAH.US,D,19930202,000000,3.42518,3.42518,3.36775,3.40364,1112124.9820746,0
+CAH.US,D,19930203,000000,3.42518,3.42518,3.36775,3.42518,1015169.4431949,0
+CAH.US,D,19930204,000000,3.36775,3.42518,3.36775,3.42518,404114.77750781,0
+CAH.US,D,19930205,000000,3.42518,3.42518,3.36775,3.36775,312864.29990998,0
+CAH.US,D,19930208,000000,3.38938,3.42518,3.33863,3.40364,1297883.6482571,0
+CAH.US,D,19930209,000000,3.40364,3.49029,3.36775,3.42518,533654.54360185,0
+CAH.US,D,19930210,000000,3.49029,3.55511,3.42518,3.49029,669716.84901563,0
+CAH.US,D,19930211,000000,3.42518,3.49029,3.42518,3.42518,340566.02769899,0
+CAH.US,D,19930212,000000,3.49029,3.49029,3.281,3.29565,897033.69908217,0
+CAH.US,D,19930216,000000,3.31011,3.31011,3.245,3.245,1387507.303889,0
+CAH.US,D,19930217,000000,3.245,3.245,3.12993,3.12993,2137888.0865589,0
+CAH.US,D,19930218,000000,3.22307,3.245,3.15845,3.18727,1213154.6932153,0
+CAH.US,D,19930219,000000,3.18727,3.245,3.18727,3.245,1660448.3759907,0
+CAH.US,D,19930222,000000,3.245,3.245,2.94936,2.94936,3255715.0796242,0
+CAH.US,D,19930223,000000,2.97808,3.0359,2.97808,3.0359,2903746.0467076,0
+CAH.US,D,19930224,000000,3.0359,3.09384,2.97808,3.09384,4234223.0730526,0
+CAH.US,D,19930225,000000,3.09384,3.15845,3.0359,3.12993,1831542.2589139,0
+CAH.US,D,19930226,000000,3.15845,3.15845,3.09384,3.09384,1600968.7146242,0
+CAH.US,D,19930301,000000,3.09384,3.15845,3.09384,3.12993,1177301.5706131,0
+CAH.US,D,19930302,000000,3.09384,3.15845,3.0359,3.0359,1236776.1481609,0
+CAH.US,D,19930303,000000,3.09384,3.12993,3.0359,3.09384,1378546.5651477,0
+CAH.US,D,19930304,000000,3.12993,3.12993,3.0721,3.0721,94510.222112121,0
+CAH.US,D,19930305,000000,3.12993,3.12993,3.0721,3.09384,391893.27748859,0
+CAH.US,D,19930308,000000,3.0721,3.12993,3.0721,3.12993,1735404.198072,0
+CAH.US,D,19930309,000000,3.12993,3.18727,3.0721,3.18727,1004579.8489602,0
+CAH.US,D,19930310,000000,3.18727,3.22307,3.12993,3.22307,1401357.6594016,0
+CAH.US,D,19930311,000000,3.18727,3.33863,3.15845,3.32418,2612883.4971235,0
+CAH.US,D,19930312,000000,3.33863,3.33863,3.281,3.33863,194718.38816,0
+CAH.US,D,19930315,000000,3.31011,3.33863,3.281,3.31011,1235150.3429587,0
+CAH.US,D,19930316,000000,3.281,3.33863,3.281,3.33863,3048773.1579175,0
+CAH.US,D,19930317,000000,3.33863,3.36775,3.281,3.31011,1796511.6981682,0
+CAH.US,D,19930318,000000,3.36775,3.36775,3.31011,3.33863,1345953.1870598,0
+CAH.US,D,19930319,000000,3.36775,3.42518,3.31011,3.42518,1239222.4816922,0
+CAH.US,D,19930322,000000,3.42518,3.42518,3.33863,3.33863,378036.82139357,0
+CAH.US,D,19930323,000000,3.40364,3.41112,3.36775,3.40364,1961907.6371556,0
+CAH.US,D,19930324,000000,3.40364,3.40364,3.36775,3.36775,875847.3932668,0
+CAH.US,D,19930325,000000,3.40364,3.40364,3.36775,3.40364,3876547.9620904,0
+CAH.US,D,19930326,000000,3.43266,3.43266,3.36775,3.43266,973615.32636574,0
+CAH.US,D,19930329,000000,3.43266,3.43266,3.36775,3.36775,837557.08800688,0
+CAH.US,D,19930330,000000,3.36775,3.43266,3.36775,3.43266,2834490.2020894,0
+CAH.US,D,19930331,000000,3.40364,3.58421,3.40364,3.58421,1917904.136504,0
+CAH.US,D,19930401,000000,3.58421,3.58421,3.5192,3.53357,1228631.8706939,0
+CAH.US,D,19930402,000000,3.49727,3.55511,3.43266,3.46138,510844.46611172,0
+CAH.US,D,19930405,000000,3.49727,3.49727,3.40364,3.40364,257459.82756822,0
+CAH.US,D,19930406,000000,3.43266,3.43266,3.31739,3.31739,476625.28282159,0
+CAH.US,D,19930407,000000,3.36775,3.43266,3.31739,3.33863,535281.3655678,0
+CAH.US,D,19930408,000000,3.36775,3.36775,3.18727,3.25208,1314993.7482839,0
+CAH.US,D,19930412,000000,3.22307,3.281,3.22307,3.26683,525509.24937107,0
+CAH.US,D,19930413,000000,3.22307,3.281,3.16573,3.18727,2105295.7252348,0
+CAH.US,D,19930414,000000,3.25208,3.25208,3.18727,3.18727,136874.69963303,0
+CAH.US,D,19930415,000000,3.18727,3.281,3.18727,3.281,255829.95531108,0
+CAH.US,D,19930416,000000,3.281,3.281,3.25208,3.281,1226192.6545087,0
+CAH.US,D,19930419,000000,3.281,3.29565,3.25208,3.25208,276191.66574245,0
+CAH.US,D,19930420,000000,3.281,3.33863,3.281,3.29565,210197.59916606,0
+CAH.US,D,19930421,000000,3.281,3.36775,3.281,3.31739,524690.75456945,0
+CAH.US,D,19930422,000000,3.31739,3.36775,3.281,3.36775,130357.24413193,0
+CAH.US,D,19930423,000000,3.31739,3.36775,3.31739,3.36775,280269.90505836,0
+CAH.US,D,19930426,000000,3.31739,3.36775,3.31739,3.31739,397592.23818807,0
+CAH.US,D,19930427,000000,3.36775,3.43266,3.33863,3.41791,208576.87778247,0
+CAH.US,D,19930428,000000,3.36775,3.43266,3.36775,3.43266,79845.438852771,0
+CAH.US,D,19930429,000000,3.36775,3.43266,3.36775,3.36775,1001320.1044459,0
+CAH.US,D,19930430,000000,3.36775,3.46138,3.36775,3.46138,1836434.9259764,0
+CAH.US,D,19930503,000000,3.46138,3.49727,3.36775,3.46138,1143897.8318334,0
+CAH.US,D,19930504,000000,3.49727,3.58421,3.49727,3.49727,494551.84412268,0
+CAH.US,D,19930505,000000,3.49727,3.55511,3.49727,3.55511,316123.02766053,0
+CAH.US,D,19930506,000000,3.55511,3.55511,3.49727,3.50465,539360.62164743,0
+CAH.US,D,19930507,000000,3.49727,3.55511,3.49727,3.50465,452997.72729356,0
+CAH.US,D,19930510,000000,3.50465,3.55511,3.49727,3.55511,976062.67666077,0
+CAH.US,D,19930511,000000,3.5192,3.61283,3.5192,3.56936,1886945.7144918,0
+CAH.US,D,19930512,000000,3.61283,3.61283,3.49727,3.49727,337303.23289353,0
+CAH.US,D,19930513,000000,3.49727,3.5192,3.46138,3.5192,1169156.2763823,0
+CAH.US,D,19930514,000000,3.46138,3.49727,3.43266,3.49727,138508.63894509,0
+CAH.US,D,19930517,000000,3.43266,3.49727,3.40364,3.46138,140949.88865775,0
+CAH.US,D,19930518,000000,3.40364,3.46138,3.40364,3.43266,643646.01024749,0
+CAH.US,D,19930519,000000,3.40364,3.49727,3.40364,3.46138,1309290.7205296,0
+CAH.US,D,19930520,000000,3.5192,3.5192,3.46138,3.49727,491289.04931721,0
+CAH.US,D,19930521,000000,3.5192,3.5192,3.43266,3.43266,540168.94881177,0
+CAH.US,D,19930524,000000,3.49727,3.5192,3.43266,3.5192,1064053.4097443,0
+CAH.US,D,19930525,000000,3.5192,3.55511,3.40364,3.46138,241977.56627097,0
+CAH.US,D,19930526,000000,3.40364,3.46138,3.40364,3.40364,681126.97157935,0
+CAH.US,D,19930527,000000,3.46138,3.46138,3.40364,3.43266,231390.00556379,0
+CAH.US,D,19930528,000000,3.40364,3.46138,3.40364,3.46138,116508.92214674,0
+CAH.US,D,19930601,000000,3.40364,3.46138,3.40364,3.46138,299011.91086987,0
+CAH.US,D,19930602,000000,3.40364,3.46138,3.40364,3.46138,3786926.339986,0
+CAH.US,D,19930603,000000,3.40364,3.46138,3.40364,3.46138,474994.39380072,0
+CAH.US,D,19930604,000000,3.40364,3.46138,3.40364,3.40364,389445.92719355,0
+CAH.US,D,19930607,000000,3.46138,3.46138,3.40364,3.40364,184943.22167207,0
+CAH.US,D,19930608,000000,3.40364,3.46138,3.31739,3.31739,1017613.7431987,0
+CAH.US,D,19930609,000000,3.31739,3.33863,3.31739,3.33863,1147156.559584,0
+CAH.US,D,19930610,000000,3.31739,3.33863,3.31739,3.33165,1157750.2208735,0
+CAH.US,D,19930611,000000,3.31739,3.33863,3.0721,3.10091,2527338.0808075,0
+CAH.US,D,19930614,000000,3.12993,3.25208,3.12993,3.22307,3076469.8018878,0
+CAH.US,D,19930615,000000,3.25208,3.25208,3.18727,3.25208,373969.76647868,0
+CAH.US,D,19930616,000000,3.18727,3.25208,3.18727,3.25208,564614.99914142,0
+CAH.US,D,19930617,000000,3.18727,3.25208,3.18727,3.22307,290049.13860119,0
+CAH.US,D,19930618,000000,3.25208,3.31739,3.18727,3.25208,1669406.0644407,0
+CAH.US,D,19930621,000000,3.31739,3.36775,3.22307,3.33863,495364.23834193,0
+CAH.US,D,19930622,000000,3.31739,3.36775,3.31739,3.35328,278646.13338358,0
+CAH.US,D,19930623,000000,3.36775,3.43266,3.31739,3.40364,897848.12682888,0
+CAH.US,D,19930624,000000,3.36775,3.43266,3.36775,3.43266,279457.5108391,0
+CAH.US,D,19930625,000000,3.43266,3.55511,3.43266,3.54054,770747.57692005,0
+CAH.US,D,19930628,000000,3.52629,3.61283,3.52629,3.55511,1707706.5373379,0
+CAH.US,D,19930629,000000,3.61283,3.61283,3.46138,3.52629,440774.19374687,0
+CAH.US,D,19930630,000000,3.52629,3.52629,3.43266,3.43266,338939.20573304,0
+CAH.US,D,19930701,000000,3.49727,3.49727,3.43266,3.49727,236274.53851657,0
+CAH.US,D,19930702,000000,3.43266,3.49727,3.19454,3.34601,1447799.3594746,0
+CAH.US,D,19930706,000000,3.281,3.37483,3.281,3.34601,159688.84417808,0
+CAH.US,D,19930707,000000,3.281,3.34601,3.281,3.34601,278646.13338358,0
+CAH.US,D,19930708,000000,3.34601,3.40364,3.281,3.37483,459510.09897603,0
+CAH.US,D,19930709,000000,3.36046,3.37483,3.281,3.31739,390263.40523145,0
+CAH.US,D,19930712,000000,3.281,3.34601,3.281,3.281,408183.86595016,0
+CAH.US,D,19930713,000000,3.34601,3.40364,3.281,3.37483,1076277.9600547,0
+CAH.US,D,19930714,000000,3.40364,3.40364,3.34601,3.34601,205310.01592209,0
+CAH.US,D,19930715,000000,3.40364,3.40364,3.34601,3.37483,312049.87216327,0
+CAH.US,D,19930716,000000,3.34601,3.38938,3.281,3.281,484773.62734356,0
+CAH.US,D,19930719,000000,3.281,3.34601,3.281,3.29565,639574.88827769,0
+CAH.US,D,19930720,000000,3.281,3.34601,3.281,3.31739,772376.43241346,0
+CAH.US,D,19930721,000000,3.34601,3.40364,3.34601,3.38938,339750.58318857,0
+CAH.US,D,19930722,000000,3.40364,3.40364,3.31739,3.33165,329976.43346436,0
+CAH.US,D,19930723,000000,3.37483,3.37483,3.31739,3.31739,239535.29979458,0
+CAH.US,D,19930726,000000,3.31739,3.40364,3.31739,3.37483,2080850.6916689,0
+CAH.US,D,19930727,000000,3.34601,3.40364,3.34601,3.40364,320190.08257542,0
+CAH.US,D,19930728,000000,3.40364,3.52629,3.40364,3.49727,1075463.532308,0
+CAH.US,D,19930729,000000,3.46138,3.61283,3.46138,3.61283,866888.68805304,0
+CAH.US,D,19930730,000000,3.55511,3.61283,3.55511,3.5912,1650671.1759753,0
+CAH.US,D,19930802,000000,3.61283,3.61283,3.49727,3.49727,927995.17138547,0
+CAH.US,D,19930803,000000,3.55511,3.55511,3.46138,3.49727,351154.6051699,0
+CAH.US,D,19930804,000000,3.43266,3.49727,3.37483,3.43266,1024135.2657548,0
+CAH.US,D,19930805,000000,3.46138,3.52629,3.43266,3.52629,1067317.2213135,0
+CAH.US,D,19930806,000000,3.46138,3.52629,3.46138,3.49727,643646.01024749,0
+CAH.US,D,19930809,000000,3.49727,3.64894,3.49727,3.61283,680310.51030518,0
+CAH.US,D,19930810,000000,3.5912,3.64894,3.5912,3.5912,1601783.1423709,0
+CAH.US,D,19930811,000000,3.64894,3.64894,3.5912,3.64894,897848.12682888,0
+CAH.US,D,19930812,000000,3.5912,3.64894,3.5912,3.5912,284345.09408306,0
+CAH.US,D,19930813,000000,3.5912,3.70646,3.5912,3.70646,1812804.3201573,0
+CAH.US,D,19930816,000000,3.64894,3.70646,3.64894,3.64894,267233.97729242,0
+CAH.US,D,19930817,000000,3.70646,3.70646,3.64894,3.64894,479066.53253425,0
+CAH.US,D,19930818,000000,3.64894,3.85802,3.64894,3.85802,1646603.1042967,0
+CAH.US,D,19930819,000000,3.85802,4.06702,3.85802,4.06702,2042564.4534639,0
+CAH.US,D,19930820,000000,3.97359,4.21858,3.97359,4.16095,897848.12682888,0
+CAH.US,D,19930823,000000,4.12466,4.16095,4.0385,4.0385,971175.09341681,0
+CAH.US,D,19930824,000000,4.0385,4.10292,3.97359,4.05296,2961593.8022895,0
+CAH.US,D,19930825,000000,4.0385,4.10292,4.0385,4.10292,843257.06547009,0
+CAH.US,D,19930826,000000,4.0385,4.12466,4.0385,4.12466,402481.8549595,0
+CAH.US,D,19930827,000000,4.0385,4.12466,4.0385,4.06702,162132.1274182,0
+CAH.US,D,19930830,000000,4.0385,4.21858,4.0385,4.16095,1923608.1810221,0
+CAH.US,D,19930831,000000,4.16095,4.37004,4.16095,4.34132,2715537.9967026,0
+CAH.US,D,19930901,000000,4.34132,4.34132,4.27631,4.27631,373969.76647868,0
+CAH.US,D,19930902,000000,4.27631,4.34132,4.27631,4.27631,561356.27139087,0
+CAH.US,D,19930903,000000,4.34132,4.60776,4.30523,4.49259,2156626.0253155,0
+CAH.US,D,19930907,000000,4.39837,4.45669,4.34132,4.34132,881550.4210212,0
+CAH.US,D,19930908,000000,4.27631,4.34132,4.27631,4.30523,488845.76607709,0
+CAH.US,D,19930909,000000,4.30523,4.30523,4.27631,4.30523,347081.44967264,0
+CAH.US,D,19930910,000000,4.27631,4.49259,4.27631,4.43485,2317946.7752782,0
+CAH.US,D,19930913,000000,4.43485,4.55052,4.43485,4.49259,1627852.9643753,0
+CAH.US,D,19930914,000000,4.45669,4.52131,4.37004,4.43485,1217227.8487125,0
+CAH.US,D,19930915,000000,4.43485,4.52131,4.43485,4.52131,758526.07690081,0
+CAH.US,D,19930916,000000,4.52131,4.52131,4.43485,4.45669,806597.64923104,0
+CAH.US,D,19930917,000000,4.45669,4.49259,4.39837,4.45669,223236.57722317,0
+CAH.US,D,19930920,000000,4.49259,4.49259,4.37004,4.43485,496994.11059907,0
+CAH.US,D,19930921,000000,4.43485,4.43485,4.34132,4.43485,1169971.7208928,0
+CAH.US,D,19930922,000000,4.43485,4.45669,4.39837,4.45669,908437.72106351,0
+CAH.US,D,19930923,000000,4.45669,4.45669,4.39837,4.45669,503512.5828639,0
+CAH.US,D,19930924,000000,4.45669,4.45669,4.39837,4.45669,1153674.015085,0
+CAH.US,D,19930927,000000,4.46377,4.46377,4.3846,4.39837,991540.8709031,0
+CAH.US,D,19930928,000000,4.43485,4.43485,4.34132,4.34132,496178.66608863,0
+CAH.US,D,19930929,000000,4.39837,4.39837,4.34132,4.39837,93696.811129144,0
+CAH.US,D,19930930,000000,4.43485,4.43485,4.34132,4.43485,424480.55499411,0
+CAH.US,D,19931001,000000,4.43485,4.43485,4.34132,4.34132,511656.86033096,0
+CAH.US,D,19931004,000000,4.39837,4.49259,4.34132,4.43485,738973.7103975,0
+CAH.US,D,19931005,000000,4.43485,4.49259,4.43485,4.49259,410631.21624519,0
+CAH.US,D,19931006,000000,4.46377,4.49259,4.43485,4.49259,884812.19906294,0
+CAH.US,D,19931007,000000,4.43485,4.49259,4.43485,4.49259,432628.89951608,0
+CAH.US,D,19931008,000000,4.43485,4.49259,4.34132,4.39837,664019.9218436,0
+CAH.US,D,19931011,000000,4.39837,4.43485,4.37004,4.39837,411446.66075562,0
+CAH.US,D,19931012,000000,4.55052,4.88196,4.55052,4.82423,3899362.1066354,0
+CAH.US,D,19931013,000000,4.88196,5.27851,4.82423,5.22088,6332998.2924951,0
+CAH.US,D,19931014,000000,5.22088,5.33615,5.15617,5.30743,3664716.4236123,0
+CAH.US,D,19931015,000000,5.30743,5.33615,5.30743,5.33615,2287803.7977766,0
+CAH.US,D,19931018,000000,5.22088,5.43017,5.18488,5.3868,2084925.8806936,0
+CAH.US,D,19931019,000000,5.37273,5.55261,5.37273,5.4878,1156937.8266542,0
+CAH.US,D,19931020,000000,5.4878,5.55261,5.43017,5.4878,994799.59865366,0
+CAH.US,D,19931021,000000,5.43017,5.4878,5.39407,5.39407,752008.62139971,0
+CAH.US,D,19931022,000000,5.39407,5.57435,5.33615,5.39407,1406245.2426456,0
+CAH.US,D,19931025,000000,5.39407,5.39407,5.30743,5.37273,2003449.5528199,0
+CAH.US,D,19931026,000000,5.37273,5.37273,5.18488,5.24252,3398295.8573028,0
+CAH.US,D,19931027,000000,5.18488,5.24252,5.15617,5.15617,1274259.1430202,0
+CAH.US,D,19931028,000000,5.22088,5.24252,5.15617,5.24252,2643847.0029542,0
+CAH.US,D,19931029,000000,5.22088,5.24252,5.15617,5.18488,520618.61583592,0
+CAH.US,D,19931101,000000,5.18488,5.24252,5.18488,5.24252,1253891.3320065,0
+CAH.US,D,19931102,000000,5.24252,5.37273,5.22088,5.37273,884812.19906294,0
+CAH.US,D,19931103,000000,5.37273,5.51672,5.33615,5.51672,536916.32164359,0
+CAH.US,D,19931104,000000,5.43017,5.4878,5.37273,5.37273,714526.64330412,0
+CAH.US,D,19931105,000000,5.33615,5.43017,5.30743,5.37273,578464.33789034,0
+CAH.US,D,19931108,000000,5.33615,5.57435,5.33615,5.55261,1899983.6757852,0
+CAH.US,D,19931109,000000,5.61035,5.63907,5.55261,5.57435,264794.76110721,0
+CAH.US,D,19931110,000000,5.57435,5.70418,5.57435,5.70418,921474.66559318,0
+CAH.US,D,19931111,000000,5.63907,5.79083,5.63907,5.66798,1873093.3254517,0
+CAH.US,D,19931112,000000,5.66798,5.66798,5.55261,5.61035,1230261.742951,0
+CAH.US,D,19931115,000000,5.57435,5.63907,5.55261,5.55261,1248185.2539609,0
+CAH.US,D,19931116,000000,5.4878,5.57435,5.4878,5.55261,112434.74988575,0
+CAH.US,D,19931117,000000,5.4878,5.55261,5.43017,5.4878,566245.88816229,0
+CAH.US,D,19931118,000000,5.43017,5.4878,5.43017,5.4878,530399.88290621,0
+CAH.US,D,19931119,000000,5.43017,5.47325,5.39407,5.43017,284345.09408306,0
+CAH.US,D,19931122,000000,5.40854,5.4587,5.37273,5.43017,392705.67170784,0
+CAH.US,D,19931123,000000,5.39407,5.43017,5.33615,5.39407,392705.67170784,0
+CAH.US,D,19931124,000000,5.33615,5.43017,5.33615,5.43017,202872.83326435,0
+CAH.US,D,19931126,000000,5.39407,5.43017,5.37273,5.37273,7330.866484082,0
+CAH.US,D,19931129,000000,5.37273,5.43017,5.27851,5.27851,1179750.9544356,0
+CAH.US,D,19931130,000000,5.27851,5.33615,5.27851,5.27851,778897.95496947,0
+CAH.US,D,19931201,000000,5.27851,5.33615,5.27851,5.27851,745493.19942606,0
+CAH.US,D,19931202,000000,5.27851,5.33615,5.24252,5.24252,465220.24407652,0
+CAH.US,D,19931203,000000,5.24252,5.37273,5.24252,5.32198,1456757.0479247,0
+CAH.US,D,19931206,000000,5.30743,5.37273,5.30743,5.37273,389445.92719355,0
+CAH.US,D,19931207,000000,5.30743,5.33615,5.27851,5.29317,422852.71626442,0
+CAH.US,D,19931208,000000,5.33615,5.33615,5.09843,5.09843,655057.14957492,0
+CAH.US,D,19931209,000000,5.18488,5.18488,5.09843,5.18488,653425.24379032,0
+CAH.US,D,19931210,000000,5.12695,5.18488,5.12695,5.18488,346261.93810729,0
+CAH.US,D,19931213,000000,5.09843,5.15617,5.09843,5.15617,230575.57781709,0
+CAH.US,D,19931214,000000,5.15617,5.18488,5.09843,5.15617,1886132.3035089,0
+CAH.US,D,19931215,000000,5.15617,5.15617,5.09843,5.1126,593136.23849578,0
+CAH.US,D,19931216,000000,5.15617,5.33615,5.09843,5.33615,911702.54939643,0
+CAH.US,D,19931217,000000,5.37273,5.37273,5.30743,5.30743,301451.12705508,0
+CAH.US,D,19931220,000000,5.30743,5.37273,5.30743,5.30743,405742.6162375,0
+CAH.US,D,19931221,000000,5.30743,5.51672,5.30743,5.4587,1046947.3767723,0
+CAH.US,D,19931222,000000,5.51672,5.57435,5.4587,5.4587,569505.63267657,0
+CAH.US,D,19931223,000000,5.4587,5.61035,5.4587,5.61035,448926.60532376,0
+CAH.US,D,19931227,000000,5.61035,5.82682,5.58123,5.74755,670534.32705352,0
+CAH.US,D,19931228,000000,5.79083,5.79083,5.73299,5.76201,241164.15528799,0
+CAH.US,D,19931229,000000,5.76201,5.79083,5.76201,5.79083,378036.82139357,0
+CAH.US,D,19931230,000000,5.79083,5.79083,5.73299,5.79083,842444.67125084,0
+CAH.US,D,19931231,000000,5.73299,5.79083,5.67526,5.73299,442408.13305893,0
+CAH.US,D,19940103,000000,5.67526,5.70418,5.51672,5.55261,1090940.7097866,0
+CAH.US,D,19940104,000000,5.51672,5.61035,5.51672,5.51672,1249001.715235,0
+CAH.US,D,19940105,000000,5.51672,5.58123,5.43017,5.49489,444853.4498265,0
+CAH.US,D,19940106,000000,5.49489,5.55261,5.49489,5.51672,439961.79952762,0
+CAH.US,D,19940107,000000,5.51672,5.51672,5.43017,5.51672,762602.28268926,0
+CAH.US,D,19940110,000000,5.46597,5.55261,5.46597,5.49489,365817.35490179,0
+CAH.US,D,19940111,000000,5.55261,5.55261,5.49489,5.49489,278646.13338358,0
+CAH.US,D,19940112,000000,5.49489,5.55261,5.46597,5.46597,413073.48272158,0
+CAH.US,D,19940113,000000,5.43017,5.49489,5.43017,5.49489,188201.94942262,0
+CAH.US,D,19940114,000000,5.43017,5.49489,5.31471,5.31471,606168.09920681,0
+CAH.US,D,19940117,000000,5.37273,5.37273,5.31471,5.32906,339750.58318857,0
+CAH.US,D,19940118,000000,5.32906,5.34362,5.31471,5.31471,589873.44369033,0
+CAH.US,D,19940119,000000,5.34362,5.37273,5.31471,5.31471,1615634.5146473,0
+CAH.US,D,19940120,000000,5.34362,5.34362,5.31471,5.31471,467663.52731664,0
+CAH.US,D,19940121,000000,5.31471,5.34362,5.18488,5.18488,822079.91052828,0
+CAH.US,D,19940124,000000,5.18488,5.24989,5.0047,5.02654,2227509.7086634,0
+CAH.US,D,19940125,000000,5.09843,5.22088,5.06981,5.16334,2889897.7247224,0
+CAH.US,D,19940126,000000,5.13433,5.20651,5.09843,5.18488,1361439.515412,0
+CAH.US,D,19940127,000000,5.22088,5.27851,5.18488,5.26435,1285667.2320565,0
+CAH.US,D,19940128,000000,5.27851,5.27851,5.18488,5.18488,432628.89951608,0
+CAH.US,D,19940131,000000,5.24989,5.31471,5.18488,5.30034,1465721.8537208,0
+CAH.US,D,19940201,000000,5.24989,5.31471,5.18488,5.24989,316123.02766053,0
+CAH.US,D,19940202,000000,5.18488,5.31471,5.18488,5.31471,2218548.9699222,0
+CAH.US,D,19940203,000000,5.31471,5.46597,5.22088,5.46597,845704.41576512,0
+CAH.US,D,19940204,000000,5.46597,5.46597,5.37273,5.37273,222423.1662402,0
+CAH.US,D,19940207,000000,5.3507,5.46597,5.31471,5.37273,719417.27683926,0
+CAH.US,D,19940208,000000,5.43017,5.46597,5.37273,5.46597,264794.76110721,0
+CAH.US,D,19940209,000000,5.46597,5.58123,5.44473,5.58123,715344.12134201,0
+CAH.US,D,19940210,000000,5.51672,5.67526,5.51672,5.64654,957322.70437672,0
+CAH.US,D,19940211,000000,5.61035,5.64654,5.58123,5.61035,1223746.3209773,0
+CAH.US,D,19940214,000000,5.61035,5.67526,5.58123,5.67526,719417.27683926,0
+CAH.US,D,19940215,000000,5.58123,5.73299,5.58123,5.70418,547507.94940568,0
+CAH.US,D,19940216,000000,5.73299,5.79083,5.70418,5.77607,702307.17681235,0
+CAH.US,D,19940217,000000,5.79083,5.79083,5.67526,5.67526,686824.9155151,0
+CAH.US,D,19940218,000000,5.70418,5.73299,5.67526,5.73299,431815.48853311,0
+CAH.US,D,19940222,000000,5.73299,5.76201,5.64654,5.74755,883179.27651461,0
+CAH.US,D,19940223,000000,5.73299,5.88465,5.73299,5.87019,1186264.3428818,0
+CAH.US,D,19940224,000000,5.85554,5.88465,5.79083,5.88465,710454.50457059,0
+CAH.US,D,19940225,000000,5.82682,5.88465,5.82682,5.85554,114061.5718517,0
+CAH.US,D,19940228,000000,5.84128,5.88465,5.82682,5.82682,1766364.6536116,0
+CAH.US,D,19940301,000000,5.88465,5.94209,5.82682,5.91337,1046947.3767723,0
+CAH.US,D,19940302,000000,5.85554,5.97809,5.82682,5.97809,2339129.0140387,0
+CAH.US,D,19940303,000000,5.88465,6.10791,5.88465,6.09355,2408383.8418931,0
+CAH.US,D,19940304,000000,6.03572,6.12217,6.03572,6.09355,1682445.0424978,0
+CAH.US,D,19940307,000000,6.09355,6.12217,6.06463,6.12217,1632742.5811467,0
+CAH.US,D,19940308,000000,6.09355,6.12217,5.88465,5.97809,1139014.3156444,0
+CAH.US,D,19940309,000000,5.94209,5.97809,5.94209,5.95645,157249.62799288,0
+CAH.US,D,19940310,000000,5.97809,5.97809,5.85554,5.89901,1279141.6424455,0
+CAH.US,D,19940311,000000,5.85554,5.94209,5.85554,5.89901,730826.38263925,0
+CAH.US,D,19940314,000000,5.91337,6.00681,5.85554,5.94209,1055907.0987498,0
+CAH.US,D,19940315,000000,5.94209,6.06463,5.94209,6.02126,513290.79964302,0
+CAH.US,D,19940316,000000,6.06463,6.06463,5.91337,6.00681,3215792.8685797,0
+CAH.US,D,19940317,000000,5.97809,6.03572,5.97809,6.02126,647720.18250848,0
+CAH.US,D,19940318,000000,6.03572,6.03572,6.00681,6.03572,596391.91595515,0
+CAH.US,D,19940321,000000,6.00681,6.03572,5.79083,5.85554,769932.13240961,0
+CAH.US,D,19940322,000000,5.85554,5.88465,5.79083,5.85554,507583.7048337,0
+CAH.US,D,19940323,000000,5.85554,5.88465,5.84128,5.88465,322639.46639791,0
+CAH.US,D,19940324,000000,5.88465,5.88465,5.82682,5.88465,374778.09364302,0
+CAH.US,D,19940325,000000,5.82682,5.88465,5.82682,5.88465,1095826.2595032,0
+CAH.US,D,19940328,000000,5.82682,5.88465,5.73299,5.76201,792742.20989975,0
+CAH.US,D,19940329,000000,5.79083,5.79083,5.73299,5.74755,1461650.7317511,0
+CAH.US,D,19940330,000000,5.73299,5.76201,5.67526,5.67526,661573.5883123,0
+CAH.US,D,19940331,000000,5.67526,5.68972,5.43017,5.55261,1117011.5485548,0
+CAH.US,D,19940404,000000,5.43017,5.51672,5.43017,5.49489,997246.94894869,0
+CAH.US,D,19940405,000000,5.55261,5.70418,5.49489,5.67526,948362.98239922,0
+CAH.US,D,19940406,000000,5.74007,5.76899,5.70418,5.70418,467663.52731664,0
+CAH.US,D,19940407,000000,5.74007,5.92035,5.70418,5.92035,484773.62734356,0
+CAH.US,D,19940408,000000,5.92035,5.92035,5.79741,5.8339,265606.13856273,0
+CAH.US,D,19940411,000000,5.79741,5.88465,5.79741,5.8339,84734.038860463,0
+CAH.US,D,19940412,000000,5.88465,5.88465,5.79741,5.79741,609428.86048482,0
+CAH.US,D,19940413,000000,5.79741,5.81226,5.70418,5.76899,658309.7767431,0
+CAH.US,D,19940414,000000,5.70418,5.79741,5.70418,5.74007,311230.36059792,0
+CAH.US,D,19940415,000000,5.79741,5.8339,5.58891,5.64654,1227005.0487279,0
+CAH.US,D,19940418,000000,5.58891,5.61734,5.43735,5.52409,1038794.9651954,0
+CAH.US,D,19940419,000000,5.46597,5.70418,5.46597,5.61734,871775.25453327,0
+CAH.US,D,19940420,000000,5.70418,5.74007,5.64654,5.64654,481513.88282928,0
+CAH.US,D,19940421,000000,5.64654,5.74007,5.64654,5.70418,1745997.8593615,0
+CAH.US,D,19940422,000000,5.64654,5.70418,5.58891,5.58891,1010281.8599509,0
+CAH.US,D,19940425,000000,5.58891,5.58891,5.43735,5.49489,2055596.3141749,0
+CAH.US,D,19940426,000000,5.49489,5.55261,5.40854,5.43735,838367.44869867,0
+CAH.US,D,19940428,000000,5.37273,5.43735,5.25707,5.31471,1154490.4763592,0
+CAH.US,D,19940429,000000,5.25707,5.31471,5.13433,5.19206,1277517.8707708,0
+CAH.US,D,19940502,000000,5.25707,5.43735,5.22816,5.37273,2216917.0641376,0
+CAH.US,D,19940503,000000,5.46597,5.74007,5.43735,5.67526,3285864.1577083,0
+CAH.US,D,19940504,000000,5.76899,5.85554,5.74007,5.84128,948362.98239922,0
+CAH.US,D,19940505,000000,5.85554,5.85554,5.74007,5.74007,1492607.1202357,0
+CAH.US,D,19940506,000000,5.70418,5.74007,5.52409,5.55261,808223.45443326,0
+CAH.US,D,19940509,000000,5.52409,5.55261,5.46597,5.55261,686824.9155151,0
+CAH.US,D,19940510,000000,5.55261,5.67526,5.55261,5.58891,290858.48252925,0
+CAH.US,D,19940511,000000,5.64654,5.74007,5.64654,5.67526,686824.9155151,0
+CAH.US,D,19940512,000000,5.67526,5.70418,5.64654,5.64654,436700.02148588,0
+CAH.US,D,19940513,000000,5.67526,5.67526,5.61734,5.67526,214280.9223006,0
+CAH.US,D,19940516,000000,5.61734,5.67526,5.61734,5.64654,67629.022652182,0
+CAH.US,D,19940517,000000,5.67526,5.76899,5.61734,5.75444,281085.34956878,0
+CAH.US,D,19940518,000000,5.76899,5.79741,5.74007,5.79741,536099.86036942,0
+CAH.US,D,19940519,000000,5.74007,5.79741,5.67526,5.74007,483960.21636059,0
+CAH.US,D,19940520,000000,5.67526,5.74007,5.67526,5.70418,156429.0996638,0
+CAH.US,D,19940523,000000,5.74007,5.74007,5.58891,5.63907,726752.21037826,0
+CAH.US,D,19940524,000000,5.58891,5.67526,5.58891,5.67526,733266.61558818,0
+CAH.US,D,19940525,000000,5.61734,5.70418,5.61734,5.67526,428553.71049137,0
+CAH.US,D,19940526,000000,5.70418,5.70418,5.61734,5.64654,511656.86033096,0
+CAH.US,D,19940527,000000,5.58891,5.64654,5.58891,5.64654,416336.27752705,0
+CAH.US,D,19940531,000000,5.64654,5.8339,5.61734,5.77607,1408691.5761768,0
+CAH.US,D,19940601,000000,5.76899,5.85554,5.76899,5.85554,568689.17140241,0
+CAH.US,D,19940602,000000,5.85554,6.18738,5.81226,6.07152,3540875.6182177,0
+CAH.US,D,19940603,000000,6.03572,6.21571,6.03572,6.14381,2054782.9031919,0
+CAH.US,D,19940606,000000,6.12945,6.25209,6.12945,6.15817,765859.99367608,0
+CAH.US,D,19940607,000000,6.10082,6.12945,5.97809,6.00681,986654.30442287,0
+CAH.US,D,19940608,000000,5.97809,6.07152,5.88465,5.88465,544246.17136394,0
+CAH.US,D,19940609,000000,5.88465,5.92035,5.74007,5.79741,1222112.3816653,0
+CAH.US,D,19940610,000000,5.79741,5.85554,5.76899,5.85554,1115380.659534,0
+CAH.US,D,19940613,000000,5.85554,6.00681,5.84128,5.96382,1372034.1934652,0
+CAH.US,D,19940614,000000,5.94937,6.12945,5.94937,6.08617,1155303.8873421,0
+CAH.US,D,19940615,000000,6.10082,6.10082,5.88465,5.88465,872588.66551625,0
+CAH.US,D,19940616,000000,5.88465,5.94937,5.88465,5.94937,1978197.2088535,0
+CAH.US,D,19940617,000000,5.92035,5.94937,5.85554,5.88465,1203374.4429087,0
+CAH.US,D,19940620,000000,5.92035,5.92035,5.85554,5.92035,618385.53217113,0
+CAH.US,D,19940621,000000,5.85554,5.92035,5.85554,5.92035,980136.84892176,0
+CAH.US,D,19940622,000000,5.92035,5.92035,5.85554,5.92035,875033.98228382,0
+CAH.US,D,19940623,000000,5.92035,5.92035,5.79741,5.79741,1145532.7879092,0
+CAH.US,D,19940624,000000,5.76899,5.8339,5.76899,5.76899,312864.29990998,0
+CAH.US,D,19940627,000000,5.77607,5.8339,5.77607,5.80508,111622.3556665,0
+CAH.US,D,19940628,000000,5.8339,5.92035,5.80508,5.86272,620835.93275735,0
+CAH.US,D,19940629,000000,5.92035,5.98556,5.92035,5.95645,1706887.0257725,0
+CAH.US,D,19940630,000000,5.98556,5.98556,5.86272,5.92035,994799.59865366,0
+CAH.US,D,19940701,000000,5.92773,6.00681,5.77607,5.77607,752826.0994376,0
+CAH.US,D,19940705,000000,5.81226,5.85554,5.79741,5.81226,492106.5273551,0
+CAH.US,D,19940706,000000,5.81226,5.92773,5.77607,5.92773,1037005.4610329,0
+CAH.US,D,19940707,000000,5.89163,5.97071,5.89163,5.94937,386513.58059992,0
+CAH.US,D,19940708,000000,5.85554,6.12217,5.85554,6.08617,2551126.2850046,0
+CAH.US,D,19940711,000000,6.15817,6.45401,6.12217,6.19455,4415256.8381877,0
+CAH.US,D,19940712,000000,6.19455,6.23773,6.00681,6.23773,1220161.2120698,0
+CAH.US,D,19940713,000000,6.23773,6.23773,6.08617,6.08617,943800.76354845,0
+CAH.US,D,19940714,000000,6.0432,6.0432,5.85554,5.97071,2016002.5178148,0
+CAH.US,D,19940715,000000,5.92773,5.94937,5.85554,5.92773,1198000.8466024,0
+CAH.US,D,19940718,000000,5.85554,5.92773,5.85554,5.92773,864934.46816643,0
+CAH.US,D,19940719,000000,5.89163,5.92773,5.74007,5.77607,842774.10269895,0
+CAH.US,D,19940720,000000,5.77607,5.85554,5.74007,5.81226,811483.19894754,0
+CAH.US,D,19940721,000000,5.74007,5.77607,5.58891,5.58891,754127.55701036,0
+CAH.US,D,19940722,000000,5.58891,5.61035,5.51672,5.53826,409325.69161751,0
+CAH.US,D,19940725,000000,5.51672,5.66798,5.51672,5.66798,585959.92009847,0
+CAH.US,D,19940726,000000,5.66798,5.77607,5.51672,5.70418,2231092.7840434,0
+CAH.US,D,19940727,000000,5.77607,5.85554,5.66798,5.77607,4368328.1082885,0
+CAH.US,D,19940728,000000,5.85554,5.85554,5.77607,5.79741,730656.58309656,0
+CAH.US,D,19940729,000000,5.79741,5.85554,5.77607,5.82682,2704952.4695229,0
+CAH.US,D,19940801,000000,5.77607,5.85554,5.77607,5.77607,1053955.9291544,0
+CAH.US,D,19940802,000000,5.85554,5.85554,5.74007,5.79741,1141943.6119467,0
+CAH.US,D,19940803,000000,5.81226,5.81226,5.77607,5.79741,2044679.3220196,0
+CAH.US,D,19940804,000000,5.81226,5.81226,5.74007,5.81226,147954.37398491,0
+CAH.US,D,19940805,000000,5.74007,5.77607,5.70418,5.74007,220955.97617966,0
+CAH.US,D,19940808,000000,5.77607,5.77607,5.70418,5.77607,474505.3304472,0
+CAH.US,D,19940809,000000,5.74007,5.77607,5.74007,5.76201,446482.30531992,0
+CAH.US,D,19940810,000000,5.75444,5.85554,5.74007,5.81226,1622319.7361637,0
+CAH.US,D,19940811,000000,5.85554,5.85554,5.77607,5.81226,578794.78610217,0
+CAH.US,D,19940812,000000,5.85554,5.85554,5.77607,5.85554,616598.06153604,0
+CAH.US,D,19940815,000000,5.77607,5.85554,5.77607,5.85554,257459.82756822,0
+CAH.US,D,19940816,000000,5.77607,5.85554,5.77607,5.85554,189021.46098797,0
+CAH.US,D,19940817,000000,5.74007,5.85554,5.70418,5.8339,783460.17382025,0
+CAH.US,D,19940818,000000,5.85554,5.85554,5.77607,5.8339,791283.15394904,0
+CAH.US,D,19940819,000000,5.81226,5.85554,5.74007,5.81226,363048.70726848,0
+CAH.US,D,19940822,000000,5.74007,5.81226,5.66798,5.68264,1168012.4171874,0
+CAH.US,D,19940823,000000,5.74007,5.85554,5.70418,5.77607,484279.48017141,0
+CAH.US,D,19940824,000000,5.85554,5.85554,5.77607,5.81226,464080.45193663,0
+CAH.US,D,19940825,000000,5.77607,5.89163,5.77607,5.77607,598997.88139187,0
+CAH.US,D,19940826,000000,5.85554,5.92773,5.81226,5.85554,632891.70028879,0
+CAH.US,D,19940829,000000,5.92773,5.92773,5.85554,5.91337,411281.94503158,0
+CAH.US,D,19940830,000000,5.92773,5.92773,5.85554,5.90629,438659.32519113,0
+CAH.US,D,19940831,000000,5.85554,5.92773,5.85554,5.85554,232687.39608164,0
+CAH.US,D,19940901,000000,5.85554,5.92773,5.85554,5.89163,175984.5164583,0
+CAH.US,D,19940902,000000,5.92773,5.92773,5.85554,5.85554,81473.277582454,0
+CAH.US,D,19940906,000000,5.85554,5.85554,5.77607,5.81226,241164.15528799,0
+CAH.US,D,19940908,000000,5.87019,6.02883,5.87019,6.02883,136874.69963303,0
+CAH.US,D,19940909,000000,6.02883,6.02883,5.97071,6.02883,153823.13422709,0
+CAH.US,D,19940912,000000,5.98556,6.02883,5.98556,6.02883,56702.87962334,0
+CAH.US,D,19940913,000000,6.0432,6.12217,6.0432,6.12217,204008.55834933,0
+CAH.US,D,19940914,000000,6.12217,6.12217,6.02883,6.06463,296564.56057484,0
+CAH.US,D,19940915,000000,6.06463,6.06463,5.92773,5.92773,310906.01296846,0
+CAH.US,D,19940916,000000,5.94937,5.94937,5.89163,5.91337,544246.17136394,0
+CAH.US,D,19940919,000000,5.91337,5.92773,5.85554,5.89163,1588427.9507941,0
+CAH.US,D,19940920,000000,5.92773,6.0432,5.91337,6.0432,14422264.774775,0
+CAH.US,D,19940921,000000,6.12217,6.13712,6.02883,6.13712,2268246.3474547,0
+CAH.US,D,19940922,000000,6.12217,6.25209,6.08617,6.08617,1249490.7785886,0
+CAH.US,D,19940923,000000,6.0432,6.19455,6.0432,6.19455,1073506.2621302,0
+CAH.US,D,19940926,000000,6.14381,6.14381,6.08617,6.14381,428229.3628619,0
+CAH.US,D,19940927,000000,6.14381,6.36795,6.10791,6.36795,922936.77183508,0
+CAH.US,D,19940928,000000,6.35291,6.36795,6.31002,6.33185,700028.60929628,0
+CAH.US,D,19940929,000000,6.29547,6.35291,6.21571,6.25209,837557.08800688,0
+CAH.US,D,19940930,000000,6.21571,6.33185,6.21571,6.33185,334367.8360087,0
+CAH.US,D,19941003,000000,6.33185,6.33185,6.21571,6.27413,428229.3628619,0
+CAH.US,D,19941004,000000,6.27413,6.29547,6.1801,6.21571,694162.89934529,0
+CAH.US,D,19941005,000000,6.23773,6.42548,6.08617,6.38939,1147156.559584,0
+CAH.US,D,19941006,000000,6.38939,6.51892,6.38939,6.51892,657659.04795673,0
+CAH.US,D,19941007,000000,6.50466,6.57656,6.48283,6.50466,835602.86812028,0
+CAH.US,D,19941010,000000,6.50466,6.54075,6.48283,6.51892,207919.03164999,0
+CAH.US,D,19941011,000000,6.57656,6.69221,6.57656,6.69221,796493.051295,0
+CAH.US,D,19941012,000000,6.65602,6.80739,6.57656,6.59829,819956.90786271,0
+CAH.US,D,19941013,000000,6.57656,6.63458,6.48283,6.48283,514917.62160897,0
+CAH.US,D,19941014,000000,6.50466,6.74975,6.48283,6.69221,1682935.1226151,0
+CAH.US,D,19941017,000000,6.65602,6.7643,6.61983,6.7643,486237.76711293,0
+CAH.US,D,19941018,000000,6.80739,6.91547,6.80739,6.85803,520783.33155997,0
+CAH.US,D,19941019,000000,6.85803,6.87987,6.78584,6.87987,411935.72410915,0
+CAH.US,D,19941020,000000,6.85803,6.91547,6.85803,6.89374,456911.25088541,0
+CAH.US,D,19941021,000000,6.89374,6.89374,6.80739,6.80739,464728.13043182,0
+CAH.US,D,19941024,000000,6.7643,6.7643,6.57656,6.61983,827777.85446404,0
+CAH.US,D,19941025,000000,6.59829,6.71346,6.59829,6.69221,491456.81533245,0
+CAH.US,D,19941026,000000,6.69221,6.89374,6.69221,6.85803,4443935.6759201,0
+CAH.US,D,19941027,000000,6.85803,6.89374,6.78584,6.89374,965305.3164109,0
+CAH.US,D,19941028,000000,6.89374,6.9732,6.89374,6.93701,621813.04270064,0
+CAH.US,D,19941031,000000,6.9732,7.08857,6.9732,7.06733,720231.70458597,0
+CAH.US,D,19941101,000000,7.06733,7.06733,6.91547,6.99504,655057.14957492,0
+CAH.US,D,19941102,000000,6.99504,6.99504,6.87987,6.89374,567059.29914527,0
+CAH.US,D,19941103,000000,6.89374,6.95166,6.89374,6.93701,278967.43072186,0
+CAH.US,D,19941104,000000,6.95166,7.03124,6.95166,6.95166,784757.5643381,0
+CAH.US,D,19941107,000000,6.9732,7.06733,6.95166,7.05248,681126.97157935,0
+CAH.US,D,19941108,000000,7.0092,7.0092,6.91547,6.91547,403462.01519398,0
+CAH.US,D,19941109,000000,6.93701,6.93701,6.82164,6.84358,174029.27980797,0
+CAH.US,D,19941110,000000,6.87987,6.89374,6.84358,6.84358,531865.0394393,0
+CAH.US,D,19941111,000000,6.84358,6.87987,6.82164,6.85803,284183.4286502,0
+CAH.US,D,19941114,000000,6.82164,6.87987,6.82164,6.82164,635497.66572551,0
+CAH.US,D,19941115,000000,6.84358,6.85803,6.84358,6.85803,411935.72410915,0
+CAH.US,D,19941116,000000,6.82164,6.85803,6.7643,6.85803,549464.20281974,0
+CAH.US,D,19941117,000000,6.85803,7.05248,6.85803,7.05248,518180.41641444,0
+CAH.US,D,19941118,000000,7.1463,7.29766,7.08857,7.29766,1652299.014705,0
+CAH.US,D,19941121,000000,7.24003,7.24003,6.99504,6.99504,789977.62932135,0
+CAH.US,D,19941122,000000,6.95166,6.95166,6.54075,6.56239,1400055.1850651,0
+CAH.US,D,19941123,000000,6.56239,6.69221,6.46109,6.69221,1231891.6152081,0
+CAH.US,D,19941125,000000,6.65602,6.69221,6.65602,6.65602,25415.026163122,0
+CAH.US,D,19941128,000000,6.65602,6.65602,6.63458,6.63458,518834.195492,0
+CAH.US,D,19941129,000000,6.65602,6.72811,6.63458,6.72811,495364.23834193,0
+CAH.US,D,19941130,000000,6.74975,6.91547,6.74975,6.87987,147954.37398491,0
+CAH.US,D,19941201,000000,6.87987,6.89374,6.74975,6.74975,333066.37843594,0
+CAH.US,D,19941202,000000,6.74975,6.78584,6.74975,6.74975,348058.55961595,0
+CAH.US,D,19941205,000000,6.78584,6.87987,6.74975,6.80739,644625.15371824,0
+CAH.US,D,19941206,000000,6.84358,6.89374,6.84358,6.89374,660270.09721208,0
+CAH.US,D,19941207,000000,6.87987,6.95166,6.85803,6.95166,1113914.4862371,0
+CAH.US,D,19941208,000000,6.95166,7.06733,6.74975,6.78584,1043522.9165339,0
+CAH.US,D,19941209,000000,6.74975,6.74975,6.48283,6.51892,1310764.0111725,0
+CAH.US,D,19941212,000000,6.48283,6.48283,6.33185,6.38939,828431.6335416,0
+CAH.US,D,19941213,000000,6.42548,6.42548,6.38939,6.42548,364357.28218734,0
+CAH.US,D,19941214,000000,6.42548,6.65602,6.40345,6.59829,977035.71954917,0
+CAH.US,D,19941215,000000,6.59829,6.65602,6.56239,6.57656,295911.79826101,0
+CAH.US,D,19941216,000000,6.48283,6.50466,6.36795,6.44692,450389.72832939,0
+CAH.US,D,19941219,000000,6.44692,6.46109,6.42548,6.46109,415844.16388235,0
+CAH.US,D,19941220,000000,6.44692,6.69221,6.44692,6.63458,462121.14823138,0
+CAH.US,D,19941221,000000,6.61983,6.65602,6.56239,6.61983,517527.6541006,0
+CAH.US,D,19941222,000000,6.59829,6.65602,6.59829,6.63458,350012.77950255,0
+CAH.US,D,19941223,000000,6.61983,6.72811,6.60546,6.64147,187070.29139255,0
+CAH.US,D,19941227,000000,6.64147,6.71346,6.61983,6.67766,88644.512161127,0
+CAH.US,D,19941228,000000,6.67766,7.00232,6.67766,6.94448,696112.03541325,0
+CAH.US,D,19941229,000000,6.94448,6.95894,6.82902,6.95894,377391.17642583,0
+CAH.US,D,19941230,000000,6.95894,7.01657,6.92284,7.01657,240512.40973789,0
+CAH.US,D,19950103,000000,7.05248,7.05248,6.80739,6.82902,458211.69169444,0
+CAH.US,D,19950104,000000,6.86492,6.92284,6.77119,6.86492,310906.01296846,0
+CAH.US,D,19950105,000000,6.88675,7.01657,6.86492,6.94448,244422.88303855,0
+CAH.US,D,19950106,000000,6.94448,6.95894,6.72811,6.72811,272448.95845702,0
+CAH.US,D,19950109,000000,6.72811,6.78584,6.72811,6.78584,48883.966549472,0
+CAH.US,D,19950110,000000,6.82902,6.84358,6.74975,6.74975,399550.52512958,0
+CAH.US,D,19950111,000000,6.74975,6.74975,6.61983,6.69221,336322.05589531,0
+CAH.US,D,19950112,000000,6.69221,6.80739,6.69221,6.80739,543595.44257756,0
+CAH.US,D,19950113,000000,6.84358,6.84358,6.72811,6.78584,230735.2097225,0
+CAH.US,D,19950116,000000,6.77119,6.80739,6.74975,6.80739,227478.51549941,0
+CAH.US,D,19950117,000000,6.80739,6.84358,6.74975,6.84358,445179.83098343,0
+CAH.US,D,19950118,000000,6.82902,6.98048,6.82902,6.90111,344151.13660646,0
+CAH.US,D,19950119,000000,6.86492,6.88675,6.74975,6.74975,444525.03514212,0
+CAH.US,D,19950120,000000,6.78584,6.78584,6.71346,6.72811,180550.80236399,0
+CAH.US,D,19950123,000000,6.72811,6.86492,6.71346,6.84358,299828.37214404,0
+CAH.US,D,19950124,000000,6.84358,7.00232,6.84358,6.98048,1456109.3694295,0
+CAH.US,D,19950125,000000,6.95894,7.05248,6.95894,7.03802,617249.80708614,0
+CAH.US,D,19950126,000000,7.00232,7.00232,6.94448,6.95894,779544.61670094,0
+CAH.US,D,19950127,000000,7.00232,7.01657,6.95894,6.95894,174678.99183062,0
+CAH.US,D,19950130,000000,7.00232,7.01657,6.95894,7.00232,233991.9039456,0
+CAH.US,D,19950131,000000,7.00232,7.03802,6.98048,6.98048,483631.80167621,0
+CAH.US,D,19950201,000000,7.01657,7.09585,7.00232,7.03802,455603.69273027,0
+CAH.US,D,19950202,000000,7.07411,7.21141,7.07411,7.15377,693509.12026771,0
+CAH.US,D,19950203,000000,7.15377,7.3551,7.15377,7.28321,1408528.8939802,0
+CAH.US,D,19950206,000000,7.3194,7.39159,7.28321,7.37674,189671.17301063,0
+CAH.US,D,19950207,000000,7.37674,7.54276,7.3194,7.5284,436700.02148588,0
+CAH.US,D,19950208,000000,7.50636,7.5284,7.33347,7.33347,486237.76711293,0
+CAH.US,D,19950209,000000,7.3551,7.39159,7.33347,7.39159,551416.38917889,0
+CAH.US,D,19950210,000000,7.39159,7.39159,7.33347,7.3551,153823.13422709,0
+CAH.US,D,19950213,000000,7.37674,7.37674,7.3194,7.33347,112763.16457013,0
+CAH.US,D,19950214,000000,7.37674,7.49221,7.37674,7.49221,396940.49263796,0
+CAH.US,D,19950215,000000,7.49221,7.5643,7.44952,7.49221,988768.15621488,0
+CAH.US,D,19950216,000000,7.49221,7.7009,7.47155,7.7009,1176488.1596301,0
+CAH.US,D,19950217,000000,7.7009,7.7009,7.5284,7.5643,467987.8749461,0
+CAH.US,D,19950221,000000,7.5643,7.5643,7.5284,7.5643,211834.5887693,0
+CAH.US,D,19950222,000000,7.5643,7.60049,7.5643,7.58721,233991.9039456,0
+CAH.US,D,19950223,000000,7.58721,7.62262,7.49221,7.54276,1340744.3064776,0
+CAH.US,D,19950224,000000,7.54276,7.54276,7.47155,7.47155,673301.95792311,0
+CAH.US,D,19950227,000000,7.47155,7.47155,7.33347,7.37674,316771.72291946,0
+CAH.US,D,19950228,000000,7.37674,7.49221,7.33347,7.49221,499274.7116426,0
+CAH.US,D,19950301,000000,7.49221,7.60049,7.49221,7.5643,548811.4405059,0
+CAH.US,D,19950302,000000,7.5643,7.64464,7.5643,7.62262,497316.42470108,0
+CAH.US,D,19950303,000000,7.62262,7.62262,7.5643,7.5643,75607.56763146,0
+CAH.US,D,19950306,000000,7.5284,7.5284,7.41362,7.49221,348705.22134741,0
+CAH.US,D,19950307,000000,7.44952,7.49221,7.44952,7.47155,166860.07875676,0
+CAH.US,D,19950308,000000,7.50636,7.50636,7.47155,7.47155,471247.61946038,0
+CAH.US,D,19950309,000000,7.47155,7.47155,7.37674,7.39159,116677.7049257,0
+CAH.US,D,19950310,000000,7.39159,7.44952,7.39159,7.44952,261367.25057769,0
+CAH.US,D,19950313,000000,7.41362,7.47155,7.41362,7.47155,140133.42738359,0
+CAH.US,D,19950314,000000,7.49221,7.62262,7.49221,7.60049,369567.17953332,0
+CAH.US,D,19950315,000000,7.5643,7.5643,7.50636,7.5643,603562.1337701,0
+CAH.US,D,19950316,000000,7.5643,7.5643,7.50636,7.5284,527952.53261119,0
+CAH.US,D,19950317,000000,7.5284,7.62262,7.5284,7.60049,400202.2706797,0
+CAH.US,D,19950320,000000,7.62262,7.7009,7.54276,7.54276,441263.25710038,0
+CAH.US,D,19950321,000000,7.60049,7.60049,7.50636,7.50636,1235800.0549814,0
+CAH.US,D,19950322,000000,7.5284,7.5284,7.41362,7.41362,385211.10626342,0
+CAH.US,D,19950323,000000,7.43476,7.43476,7.26177,7.26177,544246.17136394,0
+CAH.US,D,19950324,000000,7.26177,7.28321,7.09585,7.26177,1126301.7187441,0
+CAH.US,D,19950327,000000,7.22557,7.24721,7.21141,7.22557,745002.10254509,0
+CAH.US,D,19950328,000000,7.22557,7.22557,7.18968,7.21141,384557.32718586,0
+CAH.US,D,19950329,000000,7.21141,7.21141,7.13204,7.15377,100374.91529939,0
+CAH.US,D,19950330,000000,7.15377,7.26904,7.05946,7.26904,765859.99367608,0
+CAH.US,D,19950331,000000,7.22557,7.26904,7.16824,7.21141,963351.0965243,0
+CAH.US,D,19950403,000000,7.16824,7.24721,7.11768,7.13204,1443073.4416635,0
+CAH.US,D,19950404,000000,7.11768,7.11768,6.79282,6.82902,2590234.0683024,0
+CAH.US,D,19950405,000000,6.82902,7.08158,6.82902,7.02385,1682285.4105924,0
+CAH.US,D,19950406,000000,7.08158,7.11768,6.96613,6.96613,601607.91388349,0
+CAH.US,D,19950407,000000,6.98766,7.05946,6.98766,7.05946,331111.14178561,0
+CAH.US,D,19950410,000000,7.04539,7.15377,7.04539,7.13204,167511.82430686,0
+CAH.US,D,19950411,000000,7.15377,7.22557,7.11768,7.18968,1719437.9572399,0
+CAH.US,D,19950412,000000,7.18968,7.21141,7.15377,7.18968,1407874.098139,0
+CAH.US,D,19950413,000000,7.18968,7.18968,7.11768,7.11768,300483.16798534,0
+CAH.US,D,19950417,000000,7.09585,7.13204,7.09585,7.09585,972478.58451704,0
+CAH.US,D,19950418,000000,7.08158,7.08158,6.85066,6.93022,741091.62924442,0
+CAH.US,D,19950419,000000,6.94448,6.96613,6.79282,6.82902,206617.57407723,0
+CAH.US,D,19950420,000000,6.82902,6.96613,6.77867,6.88675,433443.32726279,0
+CAH.US,D,19950421,000000,6.93022,7.16824,6.85066,7.16824,741746.42508572,0
+CAH.US,D,19950424,000000,7.11768,7.13204,7.05946,7.11768,995291.71229836,0
+CAH.US,D,19950425,000000,7.09585,7.15377,7.09585,7.11768,615945.2992222,0
+CAH.US,D,19950426,000000,7.13204,7.13204,7.04539,7.09585,286789.39408691,0
+CAH.US,D,19950427,000000,7.09585,7.09585,7.02385,7.02385,310906.01296846,0
+CAH.US,D,19950428,000000,7.00232,7.00232,6.94448,6.98766,645931.69510965,0
+CAH.US,D,19950501,000000,6.98766,7.08158,6.94448,7.08158,600302.38925582,0
+CAH.US,D,19950502,000000,7.05946,7.09585,7.05946,7.08158,971175.09341681,0
+CAH.US,D,19950503,000000,7.05946,7.08158,7.02385,7.04539,658962.53905695,0
+CAH.US,D,19950504,000000,7.04539,7.05946,7.00232,7.02385,285487.93651415,0
+CAH.US,D,19950505,000000,7.02385,7.04539,6.94448,6.96613,636804.20711692,0
+CAH.US,D,19950508,000000,6.94448,6.94448,6.8722,6.8722,434095.0728129,0
+CAH.US,D,19950509,000000,6.8722,6.8722,6.73539,6.73539,1188875.3921371,0
+CAH.US,D,19950510,000000,6.77867,6.85066,6.77867,6.79282,1764409.4169613,0
+CAH.US,D,19950511,000000,6.81456,6.81456,6.67766,6.79282,1478271.7684245,0
+CAH.US,D,19950512,000000,6.77867,6.81456,6.54784,6.54784,505792.16714369,0
+CAH.US,D,19950515,000000,6.58393,6.6634,6.43945,6.49,2508754.6901376,0
+CAH.US,D,19950516,000000,6.5263,6.56239,6.38191,6.54784,4367680.4297934,0
+CAH.US,D,19950517,000000,6.54784,6.56239,6.43945,6.56239,2274762.7861921,0
+CAH.US,D,19950518,000000,6.5263,6.75693,6.5263,6.6634,2371884.0575595,0
+CAH.US,D,19950519,000000,6.61983,6.61983,6.51203,6.56239,772376.43241346,0
+CAH.US,D,19950522,000000,6.56239,6.56239,6.281,6.39628,1175183.6517661,0
+CAH.US,D,19950523,000000,6.43945,6.77867,6.43945,6.75693,2518539.0074991,0
+CAH.US,D,19950524,000000,6.73539,6.81456,6.6989,6.81456,295911.79826101,0
+CAH.US,D,19950525,000000,6.88675,6.93022,6.85066,6.90839,347407.83082956,0
+CAH.US,D,19950526,000000,6.8722,6.98766,6.8722,6.94448,769119.73819037,0
+CAH.US,D,19950530,000000,6.96613,6.96613,6.93022,6.96613,439314.12103242,0
+CAH.US,D,19950531,000000,6.96613,6.96613,6.82902,6.90839,527301.8038248,0
+CAH.US,D,19950601,000000,6.90839,6.93022,6.81456,6.81456,598997.88139187,0
+CAH.US,D,19950602,000000,6.81456,6.8722,6.81456,6.81456,141437.93524753,0
+CAH.US,D,19950605,000000,6.85066,6.8722,6.81456,6.82902,237905.42753744,0
+CAH.US,D,19950606,000000,6.82902,6.82902,6.75693,6.75693,287442.15640075,0
+CAH.US,D,19950607,000000,6.75693,6.77867,6.6989,6.6989,497316.42470108,0
+CAH.US,D,19950608,000000,6.6989,6.72083,6.58393,6.61983,726752.21037826,0
+CAH.US,D,19950609,000000,6.64147,6.64147,6.56239,6.64147,401502.71148873,0
+CAH.US,D,19950612,000000,6.67766,6.67766,6.54784,6.54784,670045.26370001,0
+CAH.US,D,19950613,000000,6.58393,6.60546,6.47554,6.51203,540986.42684966,0
+CAH.US,D,19950614,000000,6.5263,6.54784,6.49,6.51203,1632742.5811467,0
+CAH.US,D,19950615,000000,6.51203,6.56239,6.49,6.49,1765062.1792751,0
+CAH.US,D,19950616,000000,6.49,6.72083,6.49,6.72083,1016148.5866657,0
+CAH.US,D,19950619,000000,6.67766,6.88675,6.67766,6.8722,538382.49494041,0
+CAH.US,D,19950620,000000,6.88675,7.04539,6.88675,7.04539,1969722.4831745,0
+CAH.US,D,19950621,000000,7.04539,7.05946,7.00232,7.05946,660921.8427622,0
+CAH.US,D,19950622,000000,7.04539,7.09585,7.04539,7.09585,555327.87924328,0
+CAH.US,D,19950623,000000,7.09585,7.13204,7.08158,7.13204,238554.12279637,0
+CAH.US,D,19950626,000000,7.09585,7.11768,7.05946,7.09585,248987.13541678,0
+CAH.US,D,19950627,000000,7.09585,7.15377,7.08158,7.08158,574879.22898286,0
+CAH.US,D,19950628,000000,7.04539,7.11768,7.02385,7.11768,713062.50353476,0
+CAH.US,D,19950629,000000,7.11768,7.16046,7.05946,7.10303,99071.424199165,0
+CAH.US,D,19950630,000000,7.08158,7.25439,7.08158,7.16046,837557.08800688,0
+CAH.US,D,19950703,000000,7.17531,7.23295,7.17531,7.19676,66484.146693641,0
+CAH.US,D,19950705,000000,7.16046,7.23295,7.11768,7.11768,698724.10143233,0
+CAH.US,D,19950706,000000,7.13912,7.13912,7.05946,7.13912,658962.53905695,0
+CAH.US,D,19950707,000000,7.13912,7.17531,7.08158,7.10303,589228.81548631,0
+CAH.US,D,19950710,000000,7.05946,7.05946,6.87987,6.87987,243122.44222951,0
+CAH.US,D,19950711,000000,6.91547,6.96613,6.87987,6.87987,1264484.9932961,0
+CAH.US,D,19950712,000000,6.89374,6.91547,6.85803,6.87987,324595.71981197,0
+CAH.US,D,19950713,000000,6.86492,6.91547,6.85803,6.85803,234646.69978689,0
+CAH.US,D,19950714,000000,6.77867,6.8004,6.74247,6.77867,537730.74939029,0
+CAH.US,D,19950717,000000,6.8004,6.8364,6.77867,6.77867,1443732.3045597,0
+CAH.US,D,19950718,000000,6.77867,6.82164,6.74247,6.77867,629628.90548334,0
+CAH.US,D,19950719,000000,6.70677,6.7643,6.68464,6.68464,1478271.7684245,0
+CAH.US,D,19950720,000000,6.70677,6.70677,6.60546,6.6272,1517375.4846673,0
+CAH.US,D,19950721,000000,6.59131,6.7643,6.59131,6.7643,2104648.0467396,0
+CAH.US,D,19950724,000000,6.8004,6.8004,6.74247,6.74247,919685.16143063,0
+CAH.US,D,19950725,000000,6.70677,6.70677,6.6272,6.64884,1362250.8928675,0
+CAH.US,D,19950726,000000,6.96613,7.26904,6.91547,7.25439,3084943.5108031,0
+CAH.US,D,19950727,000000,7.26904,7.42808,7.26904,7.34832,942497.27244822,0
+CAH.US,D,19950728,000000,7.34832,7.49909,7.34832,7.49909,600952.10127847,0
+CAH.US,D,19950731,000000,7.486,7.72352,7.486,7.68625,1248844.1168571,0
+CAH.US,D,19950801,000000,7.6653,7.68625,7.65104,7.6653,724141.16112291,0
+CAH.US,D,19950802,000000,7.65104,7.76631,7.65104,7.72352,685689.19043012,0
+CAH.US,D,19950803,000000,7.68625,7.72352,7.63019,7.72352,316771.72291946,0
+CAH.US,D,19950804,000000,7.72352,7.82326,7.72352,7.80328,282227.17523614,0
+CAH.US,D,19950807,000000,7.82326,7.82326,7.72352,7.72352,216392.74056516,0
+CAH.US,D,19950808,000000,7.72352,7.76631,7.68625,7.72352,622464.78825076,0
+CAH.US,D,19950809,000000,7.76631,7.83869,7.74585,7.83869,398896.74605202,0
+CAH.US,D,19950810,000000,7.83869,7.91856,7.83869,7.91856,678516.93908772,0
+CAH.US,D,19950811,000000,7.89653,7.91856,7.89653,7.91856,267233.97729242,0
+CAH.US,D,19950814,000000,7.91856,8.01199,7.91856,8.01199,258762.30190471,0
+CAH.US,D,19950815,000000,7.99026,8.09165,7.99026,7.99026,1186264.3428818,0
+CAH.US,D,19950816,000000,7.95367,8.06982,7.95367,8.06982,699377.8805099,0
+CAH.US,D,19950817,000000,8.06982,8.35169,8.06982,8.33065,709804.79254794,0
+CAH.US,D,19950818,000000,8.23495,8.31511,8.14241,8.27134,576186.787138,0
+CAH.US,D,19950821,000000,8.29327,8.37185,8.29327,8.31511,1480225.9883111,0
+CAH.US,D,19950822,000000,8.31511,8.31511,8.25738,8.27134,271800.2631981,0
+CAH.US,D,19950823,000000,8.29327,8.31511,8.25738,8.31511,144695.64623436,0
+CAH.US,D,19950824,000000,8.29327,8.31511,8.23495,8.27134,353269.47372565,0
+CAH.US,D,19950825,000000,8.27134,8.33065,8.25738,8.33065,814091.19791171,0
+CAH.US,D,19950828,000000,8.31511,8.31511,8.04779,8.18519,1491961.4752679,0
+CAH.US,D,19950829,000000,8.16187,8.18519,8.06982,8.09165,1171276.2287567,0
+CAH.US,D,19950830,000000,8.10641,8.10641,8.06982,8.10641,821911.12774931,0
+CAH.US,D,19950831,000000,8.10641,8.10641,8.06982,8.10641,119930.33209388,0
+CAH.US,D,19950901,000000,8.06982,8.10641,8.03353,8.06982,773680.94027741,0
+CAH.US,D,19950905,000000,8.03353,8.10641,8.01199,8.09165,773024.11090865,0
+CAH.US,D,19950906,000000,8.04779,8.04779,8.01199,8.03353,972478.58451704,0
+CAH.US,D,19950907,000000,8.03353,8.03353,7.99026,8.01199,851893.45658186,0
+CAH.US,D,19950908,000000,8.01199,8.01199,7.97521,7.97521,660921.8427622,0
+CAH.US,D,19950911,000000,7.95367,8.01199,7.95367,7.99026,746958.35595915,0
+CAH.US,D,19950912,000000,7.99026,8.04779,7.97521,8.03353,1507599.3014157,0
+CAH.US,D,19950913,000000,8.04779,8.27134,8.03353,8.25738,1107404.1480821,0
+CAH.US,D,19950914,000000,8.33065,8.50079,8.33065,8.46608,1096970.118698,0
+CAH.US,D,19950915,000000,8.46608,8.46608,8.42999,8.44404,400857.066521,0
+CAH.US,D,19950918,000000,8.44404,8.48841,8.42999,8.48841,496013.95036458,0
+CAH.US,D,19950919,000000,8.44404,8.44404,8.42999,8.44404,305687.98151267,0
+CAH.US,D,19950920,000000,8.44404,8.48841,8.42999,8.48841,44318.697407513,0
+CAH.US,D,19950921,000000,8.52273,8.58184,8.48841,8.56049,948362.98239922,0
+CAH.US,D,19950922,000000,8.52273,8.52273,8.46608,8.50079,434095.0728129,0
+CAH.US,D,19950925,000000,8.52273,8.56049,8.50079,8.50079,311559.79204603,0
+CAH.US,D,19950926,000000,8.48841,8.48841,8.42999,8.44404,488845.76607709,0
+CAH.US,D,19950927,000000,8.46608,8.46608,8.42999,8.42999,382601.0737718,0
+CAH.US,D,19950928,000000,8.39113,8.48841,8.36055,8.47492,438659.32519113,0
+CAH.US,D,19950929,000000,8.42999,8.45201,8.36055,8.39113,690903.154831,0
+CAH.US,D,19951002,000000,8.37185,8.37185,8.31511,8.36055,281576.44644976,0
+CAH.US,D,19951003,000000,8.33782,8.36055,8.27921,8.36055,275054.92389374,0
+CAH.US,D,19951004,000000,8.36055,8.37185,8.33782,8.36055,294609.32392451,0
+CAH.US,D,19951005,000000,8.37185,8.47492,8.36055,8.45201,348705.22134741,0
+CAH.US,D,19951006,000000,8.47492,8.50807,8.47492,8.50807,180550.80236399,0
+CAH.US,D,19951009,000000,8.50807,8.54515,8.48841,8.52921,692859.40824507,0
+CAH.US,D,19951010,000000,8.52921,8.52921,8.45201,8.48841,623115.51703715,0
+CAH.US,D,19951011,000000,8.48841,8.58931,8.48841,8.58931,862325.45243853,0
+CAH.US,D,19951012,000000,8.58931,8.71166,8.58931,8.71166,720231.70458597,0
+CAH.US,D,19951013,000000,8.69819,8.73084,8.69819,8.71166,241816.91760184,0
+CAH.US,D,19951016,000000,8.75277,8.81316,8.73084,8.76821,422362.63614718,0
+CAH.US,D,19951017,000000,8.76821,8.76821,8.71166,8.71166,271800.2631981,0
+CAH.US,D,19951018,000000,8.73084,8.73084,8.67606,8.67606,372177.21202495,0
+CAH.US,D,19951019,000000,8.67606,8.67606,8.64055,8.64055,24766.330904198,0
+CAH.US,D,19951020,000000,8.62432,8.62432,8.54515,8.54515,411935.72410915,0
+CAH.US,D,19951023,000000,8.54515,8.54515,8.45201,8.45201,703941.1161244,0
+CAH.US,D,19951024,000000,8.47492,8.47492,8.36055,8.37185,616598.06153604,0
+CAH.US,D,19951025,000000,8.37185,8.42999,8.36055,8.42999,1574737.2271869,0
+CAH.US,D,19951026,000000,8.41582,8.41582,8.26465,8.27921,523395.39757905,0
+CAH.US,D,19951027,000000,8.26465,8.26465,8.14998,8.24203,913162.62211088,0
+CAH.US,D,19951030,000000,8.24203,8.24203,8.09165,8.12686,977035.71954917,0
+CAH.US,D,19951031,000000,8.12686,8.12686,7.78932,7.78932,1097627.9648304,0
+CAH.US,D,19951101,000000,7.80998,8.10641,7.80998,8.09165,4614708.2615049,0
+CAH.US,D,19951102,000000,8.09165,8.20584,8.06982,8.18519,2037511.1377321,0
+CAH.US,D,19951103,000000,8.21941,8.27921,8.20584,8.21941,2545910.2870763,0
+CAH.US,D,19951106,000000,8.20584,8.26465,8.18519,8.26465,1834800.9866643,0
+CAH.US,D,19951107,000000,8.26465,8.26465,8.14998,8.16187,2901140.0812708,0
+CAH.US,D,19951108,000000,8.16187,8.20584,8.16187,8.16187,2674319.411904,0
+CAH.US,D,19951109,000000,8.16187,8.16187,8.06982,8.10641,1767017.4159255,0
+CAH.US,D,19951110,000000,8.10641,8.10641,8.06982,8.09165,920331.82316209,0
+CAH.US,D,19951113,000000,8.10641,8.14998,8.09165,8.12686,1054599.5405947,0
+CAH.US,D,19951114,000000,8.09165,8.16187,8.06982,8.16187,1383109.8007622,0
+CAH.US,D,19951115,000000,8.33782,8.33782,8.09165,8.12686,783460.17382025,0
+CAH.US,D,19951116,000000,8.12686,8.12686,8.01868,8.03353,937283.30804734,0
+CAH.US,D,19951117,000000,7.99704,8.06982,7.99704,8.01868,1007675.8945142,0
+CAH.US,D,19951120,000000,8.03353,8.03353,7.82326,7.86771,488194.02052699,0
+CAH.US,D,19951121,000000,7.88158,7.88158,7.78932,7.80998,1004413.0997087,0
+CAH.US,D,19951122,000000,7.82326,7.88158,7.75175,7.76631,677868.24382879,0
+CAH.US,D,19951124,000000,7.76631,7.82326,7.75175,7.75175,71044.332016958,0
+CAH.US,D,19951127,000000,7.75175,7.8446,7.75175,7.8446,1424175.8710015,0
+CAH.US,D,19951128,000000,7.86771,7.88158,7.80998,7.8446,731310.36217412,0
+CAH.US,D,19951129,000000,7.88158,8.21941,7.88158,8.21941,1919534.0087611,0
+CAH.US,D,19951130,000000,8.26465,8.31511,8.14998,8.18519,1324444.5671424,0
+CAH.US,D,19951201,000000,8.18519,8.30016,8.18519,8.20584,2115078.0090688,0
+CAH.US,D,19951204,000000,8.18519,8.21941,8.12686,8.16187,1612540.5026207,0
+CAH.US,D,19951205,000000,8.20584,8.41582,8.20584,8.41582,1686188.7665469,0
+CAH.US,D,19951206,000000,8.41582,8.54515,8.31511,8.52921,1740943.5268661,0
+CAH.US,D,19951207,000000,8.52921,8.67606,8.52921,8.62432,801705.99893216,0
+CAH.US,D,19951208,000000,8.62432,8.64055,8.48841,8.60151,372828.95757506,0
+CAH.US,D,19951211,000000,8.56767,8.56767,8.47492,8.50807,858413.96237414,0
+CAH.US,D,19951212,000000,8.50807,8.50807,8.41582,8.47492,310906.01296846,0
+CAH.US,D,19951213,000000,8.45201,8.52921,8.45201,8.52921,1005715.5740452,0
+CAH.US,D,19951214,000000,8.52921,8.64055,8.52921,8.56767,696771.91507318,0
+CAH.US,D,19951215,000000,8.50807,8.54515,8.39113,8.42999,938589.84943875,0
+CAH.US,D,19951218,000000,8.33782,8.36055,8.10641,8.10641,2047938.0497702,0
+CAH.US,D,19951219,000000,8.06982,8.06982,7.88158,7.90321,1901286.1501217,0
+CAH.US,D,19951220,000000,7.90321,7.98278,7.70867,7.9394,4858479.3989933,0
+CAH.US,D,19951221,000000,7.92613,8.06982,7.92613,8.05437,3683943.4257224,0
+CAH.US,D,19951222,000000,8.06982,8.09165,8.03353,8.03353,237255.71551479,0
+CAH.US,D,19951226,000000,8.05437,8.05437,7.96114,8.01868,402809.25288014,0
+CAH.US,D,19951227,000000,7.99704,8.24862,7.99704,8.14998,633546.4961301,0
+CAH.US,D,19951228,000000,8.13523,8.30734,8.11407,8.30734,758687.74233368,0
+CAH.US,D,19951229,000000,8.30734,8.36488,8.26465,8.30734,606168.09920681,0
+CAH.US,D,19960102,000000,8.26465,8.26465,8.14998,8.24862,1600158.3539324,0
+CAH.US,D,19960103,000000,8.24862,8.24862,8.14998,8.14998,1540189.6292124,0
+CAH.US,D,19960104,000000,8.16955,8.16955,8.03353,8.03353,1119785.2800067,0
+CAH.US,D,19960105,000000,8.05437,8.13523,8.05437,8.11407,1469790.9421632,0
+CAH.US,D,19960108,000000,8.11407,8.11407,8.09165,8.09165,12385.198979557,0
+CAH.US,D,19960109,000000,8.13523,8.22796,8.05437,8.16955,1106096.589927,0
+CAH.US,D,19960110,000000,8.13523,8.19187,8.03353,8.05437,2092262.84776,0
+CAH.US,D,19960111,000000,8.05437,8.07641,7.99704,8.03353,1385713.7326715,0
+CAH.US,D,19960112,000000,8.01868,8.03353,7.96114,8.01868,342847.64550625,0
+CAH.US,D,19960115,000000,8.01868,8.01868,7.95367,7.96114,461473.46973618,0
+CAH.US,D,19960116,000000,7.99704,8.11407,7.99704,8.11407,1419606.5348046,0
+CAH.US,D,19960117,000000,8.09165,8.13523,8.07641,8.09165,110802.84410115,0
+CAH.US,D,19960118,000000,8.11407,8.22796,8.11407,8.20584,973784.10914472,0
+CAH.US,D,19960119,000000,8.16955,8.22796,8.01868,8.07641,392379.29055091,0
+CAH.US,D,19960122,000000,8.11407,8.43775,8.11407,8.37726,4133684.4587928,0
+CAH.US,D,19960123,000000,8.40009,8.52921,8.40009,8.50807,3285049.7299616,0
+CAH.US,D,19960124,000000,8.60151,8.64705,8.56767,8.58931,1791133.0180433,0
+CAH.US,D,19960125,000000,8.58931,8.64705,8.58931,8.64705,582701.19234792,0
+CAH.US,D,19960126,000000,8.60151,8.6614,8.60151,8.64705,512955.26761254,0
+CAH.US,D,19960129,000000,8.6614,8.71992,8.64705,8.6614,924246.36351767,0
+CAH.US,D,19960130,000000,8.70438,8.93531,8.70438,8.93531,736532.46068484,0
+CAH.US,D,19960131,000000,9.04369,9.11411,9.00612,9.04369,1884342.7993464,0
+CAH.US,D,19960201,000000,9.04369,9.40041,9.04369,9.36894,965961.12901593,0
+CAH.US,D,19960202,000000,9.43779,9.43779,9.11411,9.25101,2012742.7733004,0
+CAH.US,D,19960205,000000,9.20754,9.20754,9.06651,9.06651,1089151.2056241,0
+CAH.US,D,19960206,000000,9.07792,9.07792,9.00612,9.00612,1095020.98263,0
+CAH.US,D,19960207,000000,8.52921,8.82162,8.36488,8.62432,24173111.291077,0
+CAH.US,D,19960208,000000,8.62432,8.77647,8.62432,8.6614,6568782.7508944,0
+CAH.US,D,19960209,000000,8.70438,8.76024,8.68304,8.71992,3540546.1867696,0
+CAH.US,D,19960212,000000,8.76024,8.76024,8.64705,8.7392,3643534.1848518,0
+CAH.US,D,19960213,000000,8.7392,8.76024,8.68304,8.76024,2002965.5732851,0
+CAH.US,D,19960214,000000,8.7392,8.87581,8.7392,8.87581,3500793.7752678,0
+CAH.US,D,19960215,000000,8.85299,8.9121,8.8345,8.89076,3043883.5411461,0
+CAH.US,D,19960216,000000,8.87581,8.9121,8.87581,8.9121,2822922.4811478,0
+CAH.US,D,19960220,000000,8.89076,8.89076,8.82162,8.8345,2807928.2664403,0
+CAH.US,D,19960221,000000,8.82162,8.82162,8.6614,8.82162,3208785.3329614,0
+CAH.US,D,19960222,000000,8.82162,8.89076,8.79772,8.89076,2139189.5441317,0
+CAH.US,D,19960223,000000,8.89076,8.99108,8.89076,8.99108,2741445.1365104,0
+CAH.US,D,19960226,000000,8.97219,9.11411,8.97219,9.11411,1893465.2035204,0
+CAH.US,D,19960227,000000,9.09877,9.09877,9.02953,9.04369,1130864.9543586,0
+CAH.US,D,19960228,000000,9.07792,9.15916,9.06651,9.15916,1678371.8870005,0
+CAH.US,D,19960229,000000,9.15916,9.20754,9.09877,9.13811,1258620.3001088,0
+CAH.US,D,19960301,000000,9.15916,9.20754,9.13811,9.15916,1070245.5008522,0
+CAH.US,D,19960304,000000,9.15916,9.15916,9.07792,9.07792,1853702.6243813,0
+CAH.US,D,19960305,000000,9.07792,9.13811,9.06651,9.13811,2184170.1547266,0
+CAH.US,D,19960306,000000,9.13811,9.22879,9.13811,9.19496,1173231.465407,0
+CAH.US,D,19960307,000000,9.20754,9.20754,9.17253,9.19496,972478.58451704,0
+CAH.US,D,19960308,000000,9.15916,9.15916,9.02953,9.06651,798447.2711816,0
+CAH.US,D,19960311,000000,9.06651,9.06651,9.00612,9.00612,546858.23738303,0
+CAH.US,D,19960312,000000,8.99108,8.99108,8.82162,8.87581,891654.0021935,0
+CAH.US,D,19960313,000000,8.85299,8.89076,8.85299,8.89076,218350.01074294,0
+CAH.US,D,19960314,000000,8.89076,9.06651,8.89076,9.06651,1911716.112451,0
+CAH.US,D,19960315,000000,9.06651,9.07792,9.04369,9.04369,582701.19234792,0
+CAH.US,D,19960318,000000,9.04369,9.09877,9.04369,9.09877,671998.46682289,0
+CAH.US,D,19960319,000000,9.09877,9.09877,8.94967,8.97219,566407.55359515,0
+CAH.US,D,19960320,000000,8.97219,9.09877,8.97219,9.07792,701981.81241915,0
+CAH.US,D,19960321,000000,9.09877,9.17253,9.09877,9.15916,707846.50560642,0
+CAH.US,D,19960322,000000,9.15916,9.3473,9.13811,9.3473,1181052.4120083,0
+CAH.US,D,19960325,000000,9.40041,9.51843,9.38173,9.46139,2022517.9397884,0
+CAH.US,D,19960326,000000,9.46139,9.49877,9.38173,9.485,723491.44910025,0
+CAH.US,D,19960327,000000,9.485,9.55384,9.425,9.55384,1156937.8266542,0
+CAH.US,D,19960328,000000,9.51843,9.59908,9.43189,9.59908,973784.10914472,0
+CAH.US,D,19960329,000000,9.63252,9.75054,9.61286,9.75054,1210384.0120544,0
+CAH.US,D,19960401,000000,9.78595,9.78595,9.63252,9.72497,820604.5863579,0
+CAH.US,D,19960402,000000,9.69547,9.84299,9.65416,9.82824,1886945.7144918,0
+CAH.US,D,19960403,000000,9.84299,9.84299,9.63252,9.69547,2016651.2130737,0
+CAH.US,D,19960404,000000,9.65416,9.65416,9.57745,9.65416,896868.98335812,0
+CAH.US,D,19960408,000000,9.40927,9.485,9.37288,9.485,1224722.4141569,0
+CAH.US,D,19960409,000000,9.485,9.51843,9.46827,9.485,608126.38614833,0
+CAH.US,D,19960410,000000,9.46827,9.46827,9.33492,9.33492,719581.99256332,0
+CAH.US,D,19960411,000000,9.33492,9.33492,9.12179,9.14666,684385.6993299,0
+CAH.US,D,19960412,000000,9.09877,9.44566,9.09877,9.43189,3719788.4142147,0
+CAH.US,D,19960415,000000,9.56073,9.56073,9.44566,9.46827,1079371.9720813,0
+CAH.US,D,19960416,000000,9.46827,9.57745,9.46827,9.51843,862325.45243853,0
+CAH.US,D,19960417,000000,9.51843,9.69547,9.50565,9.56073,908603.45355129,0
+CAH.US,D,19960418,000000,9.54106,9.63252,9.54106,9.59908,494061.76400544,0
+CAH.US,D,19960419,000000,9.61286,9.67088,9.56073,9.57745,759991.2334339,0
+CAH.US,D,19960422,000000,9.61286,9.63252,9.56073,9.61286,637457.98619449,0
+CAH.US,D,19960423,000000,9.63252,9.69547,9.63252,9.63252,1395492.9662144,0
+CAH.US,D,19960424,000000,9.63252,9.67088,9.51843,9.56073,937283.30804734,0
+CAH.US,D,19960425,000000,9.56073,9.56073,9.46827,9.485,916420.3330977,0
+CAH.US,D,19960426,000000,9.46827,9.46827,9.31839,9.40927,1162804.5533689,0
+CAH.US,D,19960429,000000,9.44566,9.63252,9.44566,9.56073,3023674.345274,0
+CAH.US,D,19960430,000000,9.57745,9.59908,9.50565,9.51843,509701.62368063,0
+CAH.US,D,19960501,000000,9.54106,9.67088,9.54106,9.63252,1605372.3183332,0
+CAH.US,D,19960502,000000,9.65416,9.69547,9.485,9.51843,1682285.4105924,0
+CAH.US,D,19960503,000000,9.50565,9.61286,9.50565,9.61286,887744.54565657,0
+CAH.US,D,19960506,000000,9.57745,9.63252,9.56073,9.61286,300483.16798534,0
+CAH.US,D,19960507,000000,9.57745,9.63252,9.50565,9.56073,1707052.7582604,0
+CAH.US,D,19960508,000000,9.51843,9.61286,9.31839,9.61286,1734428.1048924,0
+CAH.US,D,19960509,000000,9.57745,9.7112,9.51843,9.61286,809528.97906094,0
+CAH.US,D,19960510,000000,9.63252,9.63252,9.56073,9.56073,2215451.9076045,0
+CAH.US,D,19960513,000000,9.59908,9.59908,9.50565,9.57745,799747.71199064,0
+CAH.US,D,19960514,000000,9.56073,9.63252,9.54106,9.59908,1444377.9495275,0
+CAH.US,D,19960515,000000,9.61286,9.84299,9.61286,9.80365,800403.52459567,0
+CAH.US,D,19960516,000000,9.80365,9.84299,9.75054,9.84299,406718.70941707,0
+CAH.US,D,19960517,000000,9.84299,9.90201,9.75054,9.75054,598348.16936921,0
+CAH.US,D,19960520,000000,9.78595,9.78595,9.67088,9.67088,674611.5496057,0
+CAH.US,D,19960521,000000,9.69547,9.7112,9.56073,9.59908,1372034.1934652,0
+CAH.US,D,19960522,000000,9.61286,9.65416,9.57745,9.63252,778897.95496947,0
+CAH.US,D,19960523,000000,9.63252,9.84299,9.57745,9.82824,898821.16971726,0
+CAH.US,D,19960524,000000,9.80365,9.90201,9.80365,9.90201,404114.77750781,0
+CAH.US,D,19960528,000000,9.86561,9.90201,9.75054,9.78595,511008.16507204,0
+CAH.US,D,19960529,000000,9.77317,9.77317,9.56073,9.61286,677868.24382879,0
+CAH.US,D,19960530,000000,9.61286,9.7112,9.57745,9.69547,315468.23181923,0
+CAH.US,D,19960531,000000,9.69547,9.72497,9.59908,9.69547,239858.63066032,0
+CAH.US,D,19960603,000000,9.69547,10.204,9.69547,10.1469,1607325.5214561,0
+CAH.US,D,19960604,000000,10.6219,10.6967,10.4695,10.68,4975801.7321231,0
+CAH.US,D,19960605,000000,10.8442,10.8442,10.68,10.7498,2304743.0814971,0
+CAH.US,D,19960606,000000,10.7351,11.0055,10.7163,10.9593,1948214.8800209,0
+CAH.US,D,19960607,000000,11.0055,11.0989,10.8442,10.9239,1881734.8003821,0
+CAH.US,D,19960610,000000,10.9052,10.9838,10.8678,10.9838,1066335.0275516,0
+CAH.US,D,19960611,000000,10.9838,11.2996,10.9239,11.2632,1394188.4583504,0
+CAH.US,D,19960612,000000,11.2632,11.4933,11.2632,11.4147,2032948.9188813,0
+CAH.US,D,19960613,000000,11.3989,11.4383,11.2848,11.3989,2325603.0061556,0
+CAH.US,D,19960614,000000,11.3822,11.6113,11.3822,11.3822,1465890.6364998,0
+CAH.US,D,19960617,000000,11.3576,11.4147,11.2632,11.3438,801055.27014578,0
+CAH.US,D,19960618,000000,11.3576,11.3576,11.2632,11.2848,713062.50353476,0
+CAH.US,D,19960619,000000,11.2848,11.4599,11.2848,11.4147,829738.17493301,0
+CAH.US,D,19960620,000000,11.4147,11.4599,11.3576,11.3822,1161498.0119775,0
+CAH.US,D,19960621,000000,11.3822,11.3822,11.2996,11.3822,1153024.3030623,0
+CAH.US,D,19960624,000000,11.3576,11.4147,11.3438,11.3576,1102182.0495714,0
+CAH.US,D,19960625,000000,11.3438,11.4147,11.2996,11.3438,1312714.1640042,0
+CAH.US,D,19960626,000000,11.2996,11.2996,11.0055,11.0055,1581908.4617655,0
+CAH.US,D,19960627,000000,10.9534,11.0449,10.8521,10.9534,2024473.1764387,0
+CAH.US,D,19960628,000000,10.9307,11.0989,10.9307,10.9534,1346603.9158462,0
+CAH.US,D,19960701,000000,10.9534,11.0114,10.9307,10.9918,956835.67455065,0
+CAH.US,D,19960702,000000,10.9682,11.0281,10.8521,10.8521,1050693.134349,0
+CAH.US,D,19960703,000000,10.8973,10.9101,10.7802,10.7802,718276.46793565,0
+CAH.US,D,19960705,000000,10.7802,10.7802,10.5876,10.5876,262671.75844164,0
+CAH.US,D,19960708,000000,10.5718,10.5718,10.3623,10.385,1484136.4616118,0
+CAH.US,D,19960709,000000,10.385,10.5876,10.2679,10.5718,2309307.3338754,0
+CAH.US,D,19960710,000000,10.5344,10.6219,10.4193,10.5876,1134773.3941318,0
+CAH.US,D,19960711,000000,10.5501,10.5501,10.4016,10.5344,810183.77490224,0
+CAH.US,D,19960712,000000,10.5137,10.7036,10.5137,10.6091,3673516.5136843,0
+CAH.US,D,19960715,000000,10.6219,10.68,10.5718,10.6652,919685.16143063,0
+CAH.US,D,19960716,000000,10.6091,10.6091,10.1705,10.5718,1813287.2829283,0
+CAH.US,D,19960717,000000,10.5718,10.6091,10.3407,10.385,750216.06694598,0
+CAH.US,D,19960718,000000,10.385,10.5344,10.3407,10.4921,1943649.610879,0
+CAH.US,D,19960719,000000,10.5344,10.5876,10.5344,10.5501,2276064.2437647,0
+CAH.US,D,19960722,000000,10.5501,10.5718,10.4784,10.4921,1596244.8303405,0
+CAH.US,D,19960723,000000,10.4921,10.5137,10.4557,10.4921,1296417.4749603,0
+CAH.US,D,19960724,000000,10.4784,10.4921,10.0387,10.1705,5124404.8013668,0
+CAH.US,D,19960725,000000,10.2108,10.3062,10.2108,10.2246,2139841.2896818,0
+CAH.US,D,19960726,000000,10.2108,10.4193,10.1902,10.4193,1497825.1516915,0
+CAH.US,D,19960729,000000,10.4193,10.797,10.385,10.7586,1387022.3075903,0
+CAH.US,D,19960730,000000,10.7802,10.8353,10.6652,10.8353,1749421.3028362,0
+CAH.US,D,19960731,000000,10.68,10.7036,10.5501,10.5501,1939090.4423194,0
+CAH.US,D,19960801,000000,10.5718,10.6219,10.5501,10.5718,2195244.7452599,0
+CAH.US,D,19960802,000000,10.6219,10.8353,10.6219,10.7802,357186.04760868,0
+CAH.US,D,19960805,000000,10.7351,10.7586,10.6436,10.7351,383252.81932191,0
+CAH.US,D,19960806,000000,10.7233,10.7586,10.6652,10.6652,415844.16388235,0
+CAH.US,D,19960807,000000,10.68,10.68,10.5718,10.6436,928808.58236845,0
+CAH.US,D,19960808,000000,10.6436,10.6436,10.5876,10.6091,525345.55041074,0
+CAH.US,D,19960809,000000,10.6091,10.6091,10.5137,10.5501,789324.86700752,0
+CAH.US,D,19960812,000000,10.6091,10.6219,10.5501,10.6219,1477619.0061106,0
+CAH.US,D,19960813,000000,10.68,10.8521,10.68,10.8167,1149109.7627068,0
+CAH.US,D,19960814,000000,10.8521,10.8521,10.7586,10.797,1435251.4782985,0
+CAH.US,D,19960815,000000,10.797,10.8167,10.7586,10.8167,877967.34564118,0
+CAH.US,D,19960816,000000,10.7802,11.0114,10.7351,11.0114,1134773.3941318,0
+CAH.US,D,19960819,000000,11.0114,11.0114,10.8353,10.8766,768465.95911279,0
+CAH.US,D,19960820,000000,10.9101,10.9534,10.8973,10.9307,763902.72349829,0
+CAH.US,D,19960821,000000,10.9307,11.156,10.8766,11.156,1420258.2803548,0
+CAH.US,D,19960822,000000,11.156,11.4668,11.156,11.4668,1261223.2152543,0
+CAH.US,D,19960823,000000,11.4225,11.4441,11.3654,11.3881,808223.45443326,0
+CAH.US,D,19960826,000000,11.3881,11.4068,11.214,11.2357,1560399.8418482,0
+CAH.US,D,19960827,000000,11.2504,11.3881,11.1914,11.2947,1051344.8798991,0
+CAH.US,D,19960828,000000,11.3055,11.5946,11.3055,11.574,1746161.5583219,0
+CAH.US,D,19960829,000000,11.5229,11.5229,11.1776,11.2357,1892158.662129,0
+CAH.US,D,19960830,000000,11.2357,11.2357,11.1393,11.1393,447134.05087002,0
+CAH.US,D,19960903,000000,11.0989,11.0989,11.0114,11.0281,567711.04469537,0
+CAH.US,D,19960904,000000,11.0449,11.1205,11.0281,11.0842,763253.01147564,0
+CAH.US,D,19960905,000000,11.0842,11.1914,11.0449,11.0616,720887.517191,0
+CAH.US,D,19960906,000000,11.0281,11.214,11.0281,11.1914,495364.23834193,0
+CAH.US,D,19960909,000000,11.1776,11.2504,11.1776,11.2357,627675.70236046,0
+CAH.US,D,19960910,000000,11.2357,11.6173,11.214,11.6173,1820462.5845619,0
+CAH.US,D,19960911,000000,11.6173,11.7471,11.5612,11.689,1152374.5910398,0
+CAH.US,D,19960912,000000,11.7057,11.7588,11.632,11.6536,1705101.5886649,0
+CAH.US,D,19960913,000000,11.6664,11.7274,11.6173,11.6173,1621669.0073772,0
+CAH.US,D,19960916,000000,11.6173,11.632,11.574,11.632,1798300.185567,0
+CAH.US,D,19960917,000000,11.632,11.6664,11.5386,11.574,1072849.4327615,0
+CAH.US,D,19960918,000000,11.5612,11.6664,11.5002,11.632,262023.06318272,0
+CAH.US,D,19960919,000000,11.632,11.7274,11.5946,11.6173,518180.41641444,0
+CAH.US,D,19960920,000000,11.632,11.632,11.5386,11.5386,1069595.7888296,0
+CAH.US,D,19960923,000000,11.5229,11.6536,11.4796,11.5946,493405.95140041,0
+CAH.US,D,19960924,000000,11.5946,11.7057,11.5612,11.5946,567711.04469537,0
+CAH.US,D,19960925,000000,11.6173,11.8189,11.5386,11.8189,1391579.4426225,0
+CAH.US,D,19960926,000000,11.8572,12.1297,11.8572,12.0706,3145557.8804908,0
+CAH.US,D,19960927,000000,12.0353,12.0598,11.9634,12.0225,1151072.1167032,0
+CAH.US,D,19960930,000000,11.9428,12.5457,11.9428,12.5457,3176846.7507147,0
+CAH.US,D,19961001,000000,12.5919,12.6775,12.3972,12.4188,2807928.2664403,0
+CAH.US,D,19961002,000000,12.4532,12.4532,12.3706,12.4336,1935828.6642776,0
+CAH.US,D,19961003,000000,12.4532,12.4532,12.3706,12.3706,719581.99256332,0
+CAH.US,D,19961004,000000,12.4336,12.5919,12.4188,12.4877,1701183.9980181,0
+CAH.US,D,19961007,000000,12.5123,12.5722,12.5123,12.5457,470591.80685536,0
+CAH.US,D,19961008,000000,12.5339,12.5339,12.3608,12.3972,698069.30559103,0
+CAH.US,D,19961009,000000,12.3706,12.3706,12.0598,12.165,1875212.2610624,0
+CAH.US,D,19961010,000000,12.2005,12.3165,12.2005,12.3165,949013.7111856,0
+CAH.US,D,19961011,000000,12.3027,12.5123,12.2594,12.4532,1141943.6119467,0
+CAH.US,D,19961014,000000,12.4729,12.9666,12.4729,12.9666,1500434.1674194,0
+CAH.US,D,19961015,000000,12.9666,13.0807,12.7935,12.8742,2210237.9432036,0
+CAH.US,D,19961016,000000,12.827,12.8526,12.5339,12.6647,1045476.1196568,0
+CAH.US,D,19961017,000000,12.6391,12.7562,12.5919,12.7562,1062426.5877784,0
+CAH.US,D,19961018,000000,12.7935,12.7935,12.6775,12.6981,542296.01853225,0
+CAH.US,D,19961021,000000,12.6981,12.7188,12.4877,12.5919,993987.20443441,0
+CAH.US,D,19961022,000000,12.5339,12.5722,12.3706,12.3972,548811.4405059,0
+CAH.US,D,19961023,000000,12.3972,12.5457,12.3972,12.4336,610733.36834877,0
+CAH.US,D,19961024,000000,12.4336,12.4336,12.2005,12.2005,850589.96548163,0
+CAH.US,D,19961025,000000,12.2005,12.2005,12.0353,12.165,840813.78222997,0
+CAH.US,D,19961028,000000,12.1297,12.3027,12.1297,12.2457,591832.74739556,0
+CAH.US,D,19961029,000000,12.2005,12.2005,12.0008,12.0008,756735.55597453,0
+CAH.US,D,19961030,000000,11.9634,12.1139,11.9634,12.0353,1046779.6107571,0
+CAH.US,D,19961031,000000,12.0353,12.0353,11.9191,11.9191,1158240.3009907,0
+CAH.US,D,19961101,000000,11.9634,12.0225,11.7658,11.8267,2319734.2459133,0
+CAH.US,D,19961104,000000,11.8041,12.0225,11.7658,12.0225,1306195.6917393,0
+CAH.US,D,19961105,000000,12.0008,12.4532,12.0008,12.4336,1437858.460499,0
+CAH.US,D,19961106,000000,12.4188,12.6647,12.3706,12.5722,1166060.2308283,0
+CAH.US,D,19961107,000000,12.4877,12.5457,12.3972,12.5123,601607.91388349,0
+CAH.US,D,19961108,000000,12.5457,12.6391,12.5339,12.6391,1138033.1386461,0
+CAH.US,D,19961111,000000,12.6037,12.6391,12.5457,12.6263,334367.8360087,0
+CAH.US,D,19961112,000000,12.6263,12.7188,12.6263,12.6775,555977.59126593,0
+CAH.US,D,19961113,000000,12.6647,12.7709,12.6647,12.7562,541645.28974587,0
+CAH.US,D,19961114,000000,12.7709,12.943,12.7709,12.886,2351676.8952148,0
+CAH.US,D,19961115,000000,12.886,12.886,12.827,12.8742,676561.70243739,0
+CAH.US,D,19961118,000000,12.8526,12.886,12.8526,12.8526,439961.79952762,0
+CAH.US,D,19961119,000000,12.827,13.0217,12.827,12.9666,840167.12049851,0
+CAH.US,D,19961120,000000,12.9863,13.0482,12.943,13.0482,745002.10254509,0
+CAH.US,D,19961121,000000,13.0011,13.0217,12.943,12.943,460163.87805359,0
+CAH.US,D,19961122,000000,12.9863,13.06,12.943,13.06,937283.30804734,0
+CAH.US,D,19961125,000000,13.1407,13.2686,13.1023,13.1407,1673804.5843312,0
+CAH.US,D,19961126,000000,13.1604,13.1742,13.0011,13.1407,1575391.0062645,0
+CAH.US,D,19961127,000000,13.1171,13.1407,12.8142,12.827,3264184.7214845,0
+CAH.US,D,19961129,000000,12.8142,12.827,12.5919,12.6981,2954587.2834349,0
+CAH.US,D,19961202,000000,12.6981,12.6981,12.5722,12.6263,1392884.9672501,0
+CAH.US,D,19961203,000000,12.6263,12.827,12.6037,12.7709,1365512.6709092,0
+CAH.US,D,19961204,000000,12.7709,12.9273,12.7562,12.9273,688296.17263057,0
+CAH.US,D,19961205,000000,12.9273,13.0011,12.886,12.9273,1656208.4712419,0
+CAH.US,D,19961206,000000,12.8742,12.8742,12.7345,12.7935,1115217.9773374,0
+CAH.US,D,19961209,000000,12.7935,12.9863,12.7935,12.9863,697420.61033211,0
+CAH.US,D,19961210,000000,12.9666,13.2105,12.9666,13.2105,2866594.5168239,0
+CAH.US,D,19961211,000000,13.1742,13.1742,13.06,13.124,1475663.7694603,0
+CAH.US,D,19961212,000000,13.1604,13.3256,13.1604,13.247,1738338.5781931,0
+CAH.US,D,19961213,000000,13.1967,13.2322,13.1171,13.2105,1041571.7469386,0
+CAH.US,D,19961216,000000,13.1742,13.1967,13.1171,13.1407,1448292.4898831,0
+CAH.US,D,19961217,000000,13.067,13.067,12.7257,12.8437,1021582.1720319,0
+CAH.US,D,19961218,000000,12.8742,13.0099,12.8437,12.9273,1172357.0486003,0
+CAH.US,D,19961219,000000,12.8742,12.9007,12.8437,12.9007,742611.69101886,0
+CAH.US,D,19961220,000000,12.9863,13.0099,12.6981,12.7847,1443073.4416635,0
+CAH.US,D,19961223,000000,12.7847,12.7847,12.6391,12.7257,867323.86292893,0
+CAH.US,D,19961224,000000,12.6981,12.9007,12.6981,12.8437,205967.86205457,0
+CAH.US,D,19961226,000000,12.9007,12.9273,12.7562,12.9273,480590.6613636,0
+CAH.US,D,19961227,000000,13.0728,13.1604,13.0149,13.1023,694380.48678323,0
+CAH.US,D,19961230,000000,13.1023,13.3315,13.0482,13.3039,1521722.1496076,0
+CAH.US,D,19961231,000000,13.3315,13.3315,13.1889,13.2784,1036791.9406498,0
+CAH.US,D,19970102,000000,13.2194,13.247,13.0149,13.1023,918162.04936501,0
+CAH.US,D,19970103,000000,13.0482,13.2194,13.0149,13.1889,611820.28877478,0
+CAH.US,D,19970106,000000,13.1023,13.5646,13.0482,13.5646,2681053.4380793,0
+CAH.US,D,19970107,000000,13.5853,13.6128,13.5065,13.6128,1478707.960064,0
+CAH.US,D,19970108,000000,13.5853,13.9059,13.5853,13.9059,2993904.5200608,0
+CAH.US,D,19970109,000000,13.9059,13.9816,13.8468,13.96,4544313.6415106,0
+CAH.US,D,19970110,000000,13.9059,14.019,13.7613,14.019,778243.15912818,0
+CAH.US,D,19970113,000000,14.079,14.4173,14.079,14.3573,2018390.8958136,0
+CAH.US,D,19970114,000000,14.3288,14.4438,14.2708,14.4173,3447995.2683627,0
+CAH.US,D,19970115,000000,14.4438,14.9002,14.4438,14.613,2459871.7403519,0
+CAH.US,D,19970116,000000,14.5875,14.5875,14.2422,14.2422,1184529.7439605,0
+CAH.US,D,19970117,000000,14.133,14.3849,14.1026,14.3849,1170194.3921493,0
+CAH.US,D,19970120,000000,14.3849,14.3849,13.8725,13.9059,3015638.8615259,0
+CAH.US,D,19970121,000000,13.9059,13.9059,13.3315,13.8164,3319806.7812642,0
+CAH.US,D,19970122,000000,13.6738,14.2422,13.6128,14.2422,12564862.147186,0
+CAH.US,D,19970123,000000,14.1833,14.2422,13.9344,14.2147,2047938.0497702,0
+CAH.US,D,19970124,000000,14.133,14.1833,14.0376,14.1538,2220882.4426796,0
+CAH.US,D,19970127,000000,14.1538,14.1833,13.9059,13.96,639624.70970039,0
+CAH.US,D,19970128,000000,13.96,14.0376,13.9344,13.96,521433.04358262,0
+CAH.US,D,19970129,000000,14.019,14.019,13.8164,13.9344,986816.98661947,0
+CAH.US,D,19970130,000000,13.9344,14.2147,13.9344,14.2147,961612.43054818,0
+CAH.US,D,19970131,000000,14.2147,14.3849,14.1538,14.2777,784757.5643381,0
+CAH.US,D,19970203,000000,14.3573,14.4173,14.1026,14.2422,998115.26517301,0
+CAH.US,D,19970204,000000,14.1833,14.3288,14.1026,14.3288,930333.72796153,0
+CAH.US,D,19970205,000000,14.2708,14.3849,14.079,14.133,1038088.314404,0
+CAH.US,D,19970206,000000,14.133,14.1538,14.019,14.1026,926420.20436968,0
+CAH.US,D,19970207,000000,14.079,14.1026,13.8468,14.0376,1781139.2473536,0
+CAH.US,D,19970210,000000,14.0376,14.0376,13.8164,13.96,1596460.384251,0
+CAH.US,D,19970211,000000,13.9816,14.1833,13.96,14.019,1307064.0079637,0
+CAH.US,D,19970212,000000,14.0376,14.1538,13.9816,14.079,609643.39763158,0
+CAH.US,D,19970213,000000,14.133,14.2422,14.079,14.133,1117181.3480974,0
+CAH.US,D,19970214,000000,14.133,14.4173,14.1026,14.3288,931632.1352431,0
+CAH.US,D,19970218,000000,14.3288,14.3288,14.2422,14.2708,778676.30047662,0
+CAH.US,D,19970219,000000,14.2422,14.4438,14.1833,14.3849,1311843.8142524,0
+CAH.US,D,19970220,000000,14.3849,14.3849,14.1538,14.2708,876446.26710302,0
+CAH.US,D,19970221,000000,14.2708,14.4724,14.2708,14.3849,1416135.3034348,0
+CAH.US,D,19970224,000000,14.3573,14.4724,14.3288,14.3849,686128.43236093,0
+CAH.US,D,19970225,000000,14.2983,14.3288,14.019,14.1026,798668.92567447,0
+CAH.US,D,19970226,000000,14.1026,14.2983,14.1026,14.2147,779544.61670094,0
+CAH.US,D,19970227,000000,14.2147,14.2147,13.96,14.0376,1056779.482029,0
+CAH.US,D,19970228,000000,14.0376,14.0376,13.9059,14.019,1006810.628581,0
+CAH.US,D,19970303,000000,13.96,13.9816,13.7879,13.8725,763902.72349829,0
+CAH.US,D,19970304,000000,13.8725,14.2147,13.8725,14.079,1148896.2423237,0
+CAH.US,D,19970305,000000,14.019,14.079,13.96,14.0376,536210.68761585,0
+CAH.US,D,19970306,000000,14.079,14.079,13.9344,13.9344,1448726.6479953,0
+CAH.US,D,19970307,000000,13.9344,14.1026,13.9344,14.079,950317.20228582,0
+CAH.US,D,19970310,000000,14.1026,14.2147,14.079,14.1833,506226.32525586,0
+CAH.US,D,19970311,000000,14.1538,14.2983,14.133,14.1833,664833.33282658,0
+CAH.US,D,19970312,000000,14.2147,14.4438,14.079,14.133,532297.16402401,0
+CAH.US,D,19970313,000000,14.133,14.2147,14.079,14.133,1265786.4508688,0
+CAH.US,D,19970314,000000,14.1026,14.133,14.0376,14.0376,1034613.0159792,0
+CAH.US,D,19970317,000000,14.019,14.019,13.7003,13.7879,650924.00501767,0
+CAH.US,D,19970318,000000,13.8164,14.0376,13.8164,13.9816,861237.51524881,0
+CAH.US,D,19970319,000000,13.9816,14.133,13.9344,14.133,1410049.9725184,0
+CAH.US,D,19970320,000000,14.133,14.133,13.96,13.9816,1380499.7682706,0
+CAH.US,D,19970321,000000,13.9816,14.019,13.8725,13.9059,925114.679742,0
+CAH.US,D,19970324,000000,13.9059,13.9059,13.4476,13.6128,2162654.4174632,0
+CAH.US,D,19970325,000000,13.6128,13.8164,13.5646,13.7879,1473053.7369686,0
+CAH.US,D,19970326,000000,13.8164,13.8164,13.3039,13.3315,2086612.6917196,0
+CAH.US,D,19970327,000000,13.3384,13.362,12.8526,12.9352,1672937.2848706,0
+CAH.US,D,19970331,000000,12.8526,12.9086,12.3666,12.3972,2851388.8152608,0
+CAH.US,D,19970401,000000,12.2005,12.2802,12.0598,12.1139,1418309.1442868,0
+CAH.US,D,19970402,000000,12.1444,12.165,11.7658,12.0834,1795472.5656374,0
+CAH.US,D,19970403,000000,12.1444,12.7149,12.1444,12.6263,1729432.7446932,0
+CAH.US,D,19970404,000000,12.5388,13.0552,12.5388,13.0217,1658600.9162956,0
+CAH.US,D,19970407,000000,12.9932,13.1672,12.9666,13.0552,1214942.1638504,0
+CAH.US,D,19970408,000000,13.0807,13.1073,12.9932,13.0807,1608630.0293201,0
+CAH.US,D,19970409,000000,13.1073,13.1672,12.9932,13.1672,1684240.6472428,0
+CAH.US,D,19970410,000000,13.1407,13.1672,13.0807,13.1672,1041131.4882441,0
+CAH.US,D,19970411,000000,13.1407,13.1407,12.6263,12.6263,1135863.364849,0
+CAH.US,D,19970414,000000,12.5988,12.7709,12.3972,12.6558,1395275.3787763,0
+CAH.US,D,19970415,000000,12.6558,12.9352,12.6263,12.8801,1182355.9031085,0
+CAH.US,D,19970416,000000,12.8526,12.8801,12.6558,12.7149,904692.98025063,0
+CAH.US,D,19970417,000000,12.7345,12.9352,12.6775,12.7709,522304.41009813,0
+CAH.US,D,19970418,000000,12.7709,12.7709,12.4247,12.4247,686128.43236093,0
+CAH.US,D,19970421,000000,12.4247,12.4247,12.0283,12.2005,3382379.4378934,0
+CAH.US,D,19970422,000000,12.1444,12.1444,11.7471,11.9123,4146717.3362676,0
+CAH.US,D,19970423,000000,11.8572,12.3392,11.8267,12.3392,3074732.1526755,0
+CAH.US,D,19970424,000000,12.3165,12.6775,12.3165,12.5388,1911934.7166527,0
+CAH.US,D,19970425,000000,12.4818,12.5123,12.2594,12.2594,866018.33830125,0
+CAH.US,D,19970428,000000,12.2241,12.2594,11.7471,11.8572,1649039.2701907,0
+CAH.US,D,19970429,000000,11.8572,12.0283,11.7471,11.7658,2941329.701176,0
+CAH.US,D,19970430,000000,11.8267,12.1444,11.7658,12.1444,2644980.6945117,0
+CAH.US,D,19970501,000000,12.1139,12.1444,11.9123,11.9714,1032879.4338217,0
+CAH.US,D,19970502,000000,11.9714,12.4532,11.9714,12.4247,1286642.3084723,0
+CAH.US,D,19970505,000000,12.4247,12.7149,12.4247,12.5988,1266219.5922172,0
+CAH.US,D,19970506,000000,12.5988,12.7149,12.5722,12.6558,929893.46926699,0
+CAH.US,D,19970507,000000,12.6558,12.6558,12.2594,12.3165,713062.50353476,0
+CAH.US,D,19970508,000000,12.2802,12.6558,12.2802,12.5388,791283.15394904,0
+CAH.US,D,19970509,000000,12.5388,12.827,12.5388,12.7709,1099793.6715726,0
+CAH.US,D,19970512,000000,12.827,13.0807,12.7709,13.0807,1563438.9486334,0
+CAH.US,D,19970513,000000,13.0217,13.0552,12.8801,12.9352,988988.79394401,0
+CAH.US,D,19970514,000000,12.9932,13.2853,12.9666,13.1407,2051411.3146675,0
+CAH.US,D,19970515,000000,13.1407,13.2233,12.9932,13.0217,1547795.0219032,0
+CAH.US,D,19970516,000000,12.9932,12.9932,12.6263,12.7149,633975.57042362,0
+CAH.US,D,19970519,000000,12.6775,12.6775,12.0598,12.2802,2114860.4216309,0
+CAH.US,D,19970520,000000,12.3392,12.3666,11.7658,12.165,4496947.7032081,0
+CAH.US,D,19970521,000000,12.4247,12.6558,12.3392,12.4818,3054741.5610051,0
+CAH.US,D,19970522,000000,12.5123,12.5123,12.2005,12.2005,1616016.8178092,0
+CAH.US,D,19970523,000000,13.2233,13.3384,13.0217,13.2233,31002834.251783,0
+CAH.US,D,19970527,000000,13.1967,13.1967,13.0552,13.1672,6958124.9681876,0
+CAH.US,D,19970528,000000,13.1672,13.2853,12.9932,13.0552,2771864.6737463,0
+CAH.US,D,19970529,000000,13.0217,13.0807,12.9666,12.9932,1620796.624098,0
+CAH.US,D,19970530,000000,12.9086,13.2853,12.8526,13.2853,1817195.7227016,0
+CAH.US,D,19970602,000000,13.2853,13.2853,13.1672,13.247,1544319.7234785,0
+CAH.US,D,19970603,000000,13.247,13.247,12.9932,13.0217,1139334.5962188,0
+CAH.US,D,19970604,000000,12.9932,13.1073,12.8801,13.1073,851240.69426801,0
+CAH.US,D,19970605,000000,13.1073,13.2233,13.0807,13.1672,822997.03141159,0
+CAH.US,D,19970606,000000,13.1407,13.362,13.1407,13.3384,1089369.8098258,0
+CAH.US,D,19970609,000000,13.2853,13.7947,13.2853,13.7063,1717696.2409726,0
+CAH.US,D,19970610,000000,13.8725,14.133,13.8164,14.133,1586469.6638526,0
+CAH.US,D,19970611,000000,14.133,14.5364,13.6217,13.6807,6255490.3934546,0
+CAH.US,D,19970612,000000,12.9352,13.4476,12.4818,13.2233,21963743.697625,0
+CAH.US,D,19970613,000000,13.2233,13.4476,12.9932,13.3983,4964504.4703332,0
+CAH.US,D,19970616,000000,13.5646,13.7063,13.4791,13.6807,3953353.2773943,0
+CAH.US,D,19970617,000000,13.6807,13.6807,13.42,13.4791,2607179.4526053,0
+CAH.US,D,19970618,000000,13.5646,13.5803,13.3983,13.5646,935975.74989221,0
+CAH.US,D,19970619,000000,13.5646,13.7377,13.4791,13.5646,1881951.3710564,0
+CAH.US,D,19970620,000000,13.6532,13.6532,13.5351,13.5921,1553878.3192922,0
+CAH.US,D,19970623,000000,13.5921,13.5921,13.4476,13.4791,1280996.2194868,0
+CAH.US,D,19970624,000000,13.4938,13.5646,13.362,13.3983,2469866.5278052,0
+CAH.US,D,19970625,000000,13.362,13.3983,13.2233,13.2686,2180471.1682816,0
+CAH.US,D,19970626,000000,13.3256,13.42,13.239,13.247,1083284.4789094,0
+CAH.US,D,19970627,000000,13.247,13.3138,13.1171,13.1407,1710741.5770682,0
+CAH.US,D,19970630,000000,13.1171,13.1171,12.9165,13.06,2293451.9202897,0
+CAH.US,D,19970701,000000,13.1023,13.1171,13.0011,13.06,2527223.1865061,0
+CAH.US,D,19970702,000000,13.1171,13.2322,13.0149,13.2105,1731170.3939056,0
+CAH.US,D,19970703,000000,13.2538,13.543,13.2538,13.5282,1422217.5840601,0
+CAH.US,D,19970707,000000,13.5282,13.5991,13.3138,13.4151,2984351.0080657,0
+CAH.US,D,19970708,000000,13.2921,13.5145,13.2686,13.3983,2452920.1267386,0
+CAH.US,D,19970709,000000,13.4544,13.4712,13.0482,13.1604,3040838.3337786,0
+CAH.US,D,19970710,000000,13.1604,13.247,13.0306,13.0807,2448573.4617983,0
+CAH.US,D,19970711,000000,13.1171,13.66,13.1023,13.66,3957262.7339312,0
+CAH.US,D,19970714,000000,13.66,14.315,13.66,14.315,2571545.9509686,0
+CAH.US,D,19970715,000000,14.315,14.4104,14.138,14.1833,2177861.1357899,0
+CAH.US,D,19970716,000000,14.1989,14.1989,13.9669,14.138,1624270.905759,0
+CAH.US,D,19970717,000000,14.1989,14.7252,14.138,14.5196,2350372.3873509,0
+CAH.US,D,19970718,000000,14.6514,14.6514,14.0869,14.138,2138320.2111437,0
+CAH.US,D,19970721,000000,14.1252,14.1252,13.8725,13.9344,787801.75494189,0
+CAH.US,D,19970722,000000,13.9669,14.5953,13.9669,14.5364,1228848.441368,0
+CAH.US,D,19970723,000000,14.5364,14.8127,14.5364,14.7252,1998400.3041432,0
+CAH.US,D,19970724,000000,14.739,14.739,14.5875,14.5875,1537368.1098653,0
+CAH.US,D,19970725,000000,14.5953,14.5953,14.2983,14.3446,876012.10899085,0
+CAH.US,D,19970728,000000,14.3446,14.3446,14.1989,14.2275,1307494.0990209,0
+CAH.US,D,19970729,000000,14.2275,14.2855,14.1026,14.138,1412654.9211914,0
+CAH.US,D,19970730,000000,14.2275,14.4025,14.0869,14.3711,1650347.8451096,0
+CAH.US,D,19970731,000000,14.3711,14.3711,14.1989,14.1989,924677.47133865,0
+CAH.US,D,19970801,000000,13.9108,13.9108,13.66,13.8164,2737537.7135009,0
+CAH.US,D,19970804,000000,13.8036,13.9344,13.7279,13.7446,2062714.6770397,0
+CAH.US,D,19970805,000000,13.6738,13.6885,13.4938,13.5991,3597474.7879407,0
+CAH.US,D,19970806,000000,13.5991,13.5991,13.4259,13.4997,2273896.5034951,0
+CAH.US,D,19970807,000000,13.5145,13.66,13.4712,13.543,1823720.2955488,0
+CAH.US,D,19970808,000000,13.5145,13.5145,13.1742,13.2921,1286207.1335965,0
+CAH.US,D,19970811,000000,13.2921,13.2921,12.886,12.886,1408311.3065423,0
+CAH.US,D,19970812,000000,12.9165,13.1889,12.9165,13.06,4616448.9610084,0
+CAH.US,D,19970813,000000,13.0011,13.0011,12.6775,12.7345,1844149.1123863,0
+CAH.US,D,19970814,000000,12.7709,12.8005,12.4336,12.4602,2903091.2508663,0
+CAH.US,D,19970815,000000,12.4877,12.8142,12.4336,12.7709,4956683.5237319,0
+CAH.US,D,19970818,000000,13.0306,13.2322,12.9165,13.1023,4075019.2251731,0
+CAH.US,D,19970819,000000,13.247,13.5282,13.247,13.5282,4161926.0881218,0
+CAH.US,D,19970820,000000,13.5853,14.315,13.5853,14.1144,3278095.0660571,0
+CAH.US,D,19970821,000000,14.1252,14.5196,13.9669,14.2855,2299970.3925545,0
+CAH.US,D,19970822,000000,14.2422,14.3446,14.0869,14.2147,2819225.5282302,0
+CAH.US,D,19970825,000000,14.0239,15.1225,13.9669,14.9563,13874973.396044,0
+CAH.US,D,19970826,000000,14.972,15.0703,14.6445,14.7134,7031126.5703824,0
+CAH.US,D,19970827,000000,14.7134,15.1648,14.7134,15.028,4360943.3533269,0
+CAH.US,D,19970828,000000,15.1087,15.1785,15.0703,15.1225,2860507.15238,0
+CAH.US,D,19970829,000000,15.1087,15.2198,15.0487,15.1087,3177720.1507577,0
+CAH.US,D,19970902,000000,15.1648,15.2799,15.1087,15.1569,2086175.4833162,0
+CAH.US,D,19970903,000000,15.1412,15.4106,15.1412,15.3959,2363840.4397015,0
+CAH.US,D,19970904,000000,15.3398,16.0805,15.2799,15.922,3978118.5915347,0
+CAH.US,D,19970905,000000,15.922,16.0942,15.8562,15.9516,2894838.1796803,0
+CAH.US,D,19970908,000000,15.9516,16.0539,15.922,15.9663,3368475.1939032,0
+CAH.US,D,19970909,000000,15.9516,15.9516,15.8945,15.922,2163958.9253271,0
+CAH.US,D,19970910,000000,15.922,16.0214,15.8562,15.8621,1955383.0643084,0
+CAH.US,D,19970911,000000,15.8346,15.8346,15.4106,15.511,1778962.3562105,0
+CAH.US,D,19970912,000000,15.5424,15.5424,15.2198,15.452,2271290.5380584,0
+CAH.US,D,19970915,000000,15.511,15.6202,15.2386,15.3251,1608630.0293201,0
+CAH.US,D,19970916,000000,15.3084,15.511,15.3084,15.4244,1861526.6212738,0
+CAH.US,D,19970917,000000,15.4402,15.6703,15.4402,15.4815,1824587.5950093,0
+CAH.US,D,19970918,000000,15.5631,15.7992,15.5631,15.632,1563438.9486334,0
+CAH.US,D,19970919,000000,15.2799,15.7637,15.2799,15.7637,1137599.9972977,0
+CAH.US,D,19970922,000000,15.75,16.0372,15.7402,16.0086,1002894.054698,0
+CAH.US,D,19970923,000000,16.0086,16.1375,15.5827,16.0677,4866740.6042892,0
+CAH.US,D,19970924,000000,16.0214,16.0805,15.8346,15.9939,2733195.1156156,0
+CAH.US,D,19970925,000000,15.922,15.9801,15.6546,15.7883,2933944.9462144,0
+CAH.US,D,19970926,000000,15.7637,16.1375,15.6202,15.9516,4977104.2064595,0
+CAH.US,D,19970929,000000,15.8877,16.226,15.8877,16.2092,1450458.1966253,0
+CAH.US,D,19970930,000000,16.1896,16.3686,16.1679,16.2024,1613409.8356089,0
+CAH.US,D,19971001,000000,16.2605,16.5132,16.1896,16.2092,1272299.8393149,0
+CAH.US,D,19971002,000000,16.2092,17.0846,16.2092,16.4827,1752462.4431488,0
+CAH.US,D,19971003,000000,16.5751,16.7384,16.5132,16.645,1495213.0856724,0
+CAH.US,D,19971006,000000,16.7611,16.7954,16.4994,16.7954,1215815.5638933,0
+CAH.US,D,19971007,000000,16.8525,16.9675,16.7384,16.939,1251882.2068785,0
+CAH.US,D,19971008,000000,16.8889,16.8889,16.6725,16.8279,872530.70998372,0
+CAH.US,D,19971009,000000,16.7758,16.7954,16.6154,16.7611,901216.66506213,0
+CAH.US,D,19971010,000000,16.7,16.9106,16.5417,16.9036,739567.50041507,0
+CAH.US,D,19971013,000000,17.0256,17.0846,16.6154,16.645,1095884.2150357,0
+CAH.US,D,19971014,000000,16.7,16.7954,16.5751,16.645,1184089.485266,0
+CAH.US,D,19971015,000000,16.5997,16.5997,16.3893,16.4512,922510.74783275,0
+CAH.US,D,19971016,000000,16.4827,16.7,16.4827,16.4827,615726.69502052,0
+CAH.US,D,19971017,000000,16.3686,16.4709,16.0607,16.226,939018.92373227,0
+CAH.US,D,19971020,000000,16.2092,17.0413,16.2092,17.0108,1233198.1565996,0
+CAH.US,D,19971021,000000,17.0689,17.0689,16.7758,16.8279,1529543.096209,0
+CAH.US,D,19971022,000000,16.8279,17.4957,16.8279,17.4573,1356168.6122423,0
+CAH.US,D,19971023,000000,17.2311,17.2429,16.7758,17.0256,1541272.4825835,0
+CAH.US,D,19971024,000000,17.1112,17.1692,16.645,16.7296,1488268.5894053,0
+CAH.US,D,19971027,000000,16.6725,16.7384,15.6546,15.6546,1696410.2923118,0
+CAH.US,D,19971028,000000,15.5965,16.4512,15.3025,16.3893,2935683.6121905,0
+CAH.US,D,19971029,000000,16.3893,16.4827,15.988,15.988,1755504.6002251,0
+CAH.US,D,19971030,000000,15.8562,16.8072,15.8286,16.2683,1216682.8633539,0
+CAH.US,D,19971031,000000,16.3686,17.2311,16.3686,16.939,1823290.2044915,0
+CAH.US,D,19971103,000000,16.9675,17.1417,16.9106,17.1112,1050258.9762368,0
+CAH.US,D,19971104,000000,17.0108,17.0689,16.6853,16.7611,1351816.8634834,0
+CAH.US,D,19971105,000000,16.8072,17.0994,16.6587,17.0846,1837629.6233577,0
+CAH.US,D,19971106,000000,17.0994,17.4573,17.0994,17.2705,1228848.441368,0
+CAH.US,D,19971107,000000,17.0689,17.0994,16.7954,16.9617,859062.65763307,0
+CAH.US,D,19971110,000000,17.0108,17.1849,16.8446,16.9036,1194959.7062898,0
+CAH.US,D,19971111,000000,16.9036,16.9036,16.6725,16.8525,1936263.8391535,0
+CAH.US,D,19971112,000000,16.8525,17.0108,16.4256,16.584,2445970.5466528,0
+CAH.US,D,19971113,000000,16.5997,16.7954,16.5417,16.7296,792152.48693709,0
+CAH.US,D,19971114,000000,16.7384,16.8683,16.6302,16.6302,806056.73092735,0
+CAH.US,D,19971117,000000,16.7758,17.0994,16.7611,17.0994,1272299.8393149,0
+CAH.US,D,19971118,000000,17.1417,17.6974,17.1288,17.4957,2478989.948743,0
+CAH.US,D,19971119,000000,17.4573,17.7406,17.415,17.4711,999418.75627324,0
+CAH.US,D,19971120,000000,17.4878,17.6974,17.4308,17.4878,1732471.8514784,0
+CAH.US,D,19971121,000000,17.3128,17.7406,17.2567,17.7406,1443073.4416635,0
+CAH.US,D,19971124,000000,17.7092,17.9698,17.5459,17.5675,1194959.7062898,0
+CAH.US,D,19971125,000000,17.5822,17.6678,17.4573,17.5301,805186.38117557,0
+CAH.US,D,19971126,000000,17.4957,17.6246,17.3285,17.3285,1450029.1223318,0
+CAH.US,D,19971128,000000,17.4308,17.4308,17.1692,17.2842,951185.51851015,0
+CAH.US,D,19971201,000000,17.3433,17.4003,17.1692,17.2311,885574.77185948,0
+CAH.US,D,19971202,000000,17.2144,17.2705,17.0571,17.1692,1576909.0345115,0
+CAH.US,D,19971203,000000,17.1849,17.5066,17.1417,17.4711,2313437.4281414,0
+CAH.US,D,19971204,000000,17.5301,17.7701,17.5301,17.7543,795626.76859813,0
+CAH.US,D,19971205,000000,17.7543,17.7543,17.298,17.4878,1642959.023093,0
+CAH.US,D,19971208,000000,17.4878,17.5066,17.2567,17.3718,584009.76726678,0
+CAH.US,D,19971209,000000,17.4308,17.4308,17.2567,17.298,887309.37078068,0
+CAH.US,D,19971210,000000,17.1849,17.2842,17.1417,17.1967,1098052.972069,0
+CAH.US,D,19971211,000000,17.1112,17.1112,16.7758,16.9617,2144403.5085326,0
+CAH.US,D,19971212,000000,16.9813,17.0256,16.7758,16.8446,700028.60929628,0
+CAH.US,D,19971215,000000,16.8889,16.939,16.528,16.5751,2033601.6811952,0
+CAH.US,D,19971216,000000,16.6154,16.6154,16.2605,16.4709,2158309.7860503,0
+CAH.US,D,19971217,000000,16.4581,16.939,16.4581,16.8889,1762450.113256,0
+CAH.US,D,19971218,000000,16.9036,17.0108,16.5417,16.5575,1481313.9255008,0
+CAH.US,D,19971219,000000,16.342,16.4256,16.1463,16.1542,2230440.0217296,0
+CAH.US,D,19971222,000000,16.1542,16.1679,15.9733,15.9733,1544754.8983543,0
+CAH.US,D,19971223,000000,16.0293,16.4709,15.9998,16.3981,1757671.3237311,0
+CAH.US,D,19971224,000000,16.3981,16.6302,16.2092,16.2968,874273.44301474,0
+CAH.US,D,19971226,000000,16.2467,16.3362,16.1326,16.1463,466683.36708215,0
+CAH.US,D,19971229,000000,16.2024,16.6529,16.1542,16.5663,1047656.0610912,0
+CAH.US,D,19971230,000000,16.6224,16.9331,16.5899,16.9331,763033.39051023,0
+CAH.US,D,19971231,000000,16.9459,17.2645,16.8683,17.1456,2371225.1946633,0
+CAH.US,D,19980102,000000,17.3216,17.4957,17.238,17.4525,1076762.9563534,0
+CAH.US,D,19980105,000000,17.3934,17.7908,17.3285,17.7465,1361812.6677005,0
+CAH.US,D,19980106,000000,17.718,17.777,17.5675,17.6885,1046349.5196999,0
+CAH.US,D,19980107,000000,17.6885,17.6885,17.2499,17.5154,1298808.9032502,0
+CAH.US,D,19980108,000000,17.5154,17.5154,16.8279,16.9459,1678589.4744385,0
+CAH.US,D,19980109,000000,16.9459,16.9459,16.1679,16.1896,3189014.3622563,0
+CAH.US,D,19980112,000000,16.1542,16.6932,16.0607,16.4659,1717256.9990418,0
+CAH.US,D,19980113,000000,16.406,16.5751,16.3214,16.3893,632235.88768377,0
+CAH.US,D,19980114,000000,16.4345,16.4345,16.1896,16.226,1672068.9686462,0
+CAH.US,D,19980115,000000,16.2605,16.2605,16.0372,16.1896,1639911.782198,0
+CAH.US,D,19980116,000000,16.2329,16.2899,16.1326,16.2024,1512597.7119061,0
+CAH.US,D,19980120,000000,16.2024,16.3735,16.2024,16.3214,1507815.87209,0
+CAH.US,D,19980121,000000,16.3607,16.3607,15.9801,16.1168,1349651.1567412,0
+CAH.US,D,19980122,000000,15.9998,16.1168,15.9074,15.9801,1682935.1226151,0
+CAH.US,D,19980123,000000,15.922,16.3214,15.9074,16.2605,1426561.1987092,0
+CAH.US,D,19980126,000000,16.3214,16.6302,16.3214,16.521,2101822.4603375,0
+CAH.US,D,19980127,000000,16.4345,16.5751,16.3893,16.5486,2271721.6458794,0
+CAH.US,D,19980128,000000,16.7758,17.4573,16.7758,17.4387,1808083.4861648,0
+CAH.US,D,19980129,000000,17.4249,17.9461,17.4003,17.8065,2022301.3691141,0
+CAH.US,D,19980130,000000,17.7465,17.8173,17.603,17.6747,1798951.9311171,0
+CAH.US,D,19980202,000000,17.718,18.1557,17.718,18.1497,1634702.9016157,0
+CAH.US,D,19980203,000000,18.0936,18.3898,17.9874,18.3898,1607325.5214561,0
+CAH.US,D,19980204,000000,18.3317,18.3317,17.777,17.8341,1606024.0638834,0
+CAH.US,D,19980205,000000,17.893,17.9088,17.5675,17.5675,893824.79275432,0
+CAH.US,D,19980206,000000,17.6589,18.1163,17.6589,18.0612,1743333.9383923,0
+CAH.US,D,19980209,000000,18.1163,18.1163,17.8606,17.9609,699595.46794784,0
+CAH.US,D,19980210,000000,18.0209,18.5313,18.0209,18.4467,1553878.3192922,0
+CAH.US,D,19980211,000000,18.4467,18.6051,18.3455,18.553,1064159.1531721,0
+CAH.US,D,19980212,000000,18.553,18.7064,18.2166,18.7064,806056.73092735,0
+CAH.US,D,19980213,000000,18.6483,18.6483,18.4182,18.5904,593136.23849578,0
+CAH.US,D,19980217,000000,18.6483,18.6848,18.2737,18.3612,859931.99062112,0
+CAH.US,D,19980218,000000,18.375,18.6337,18.3455,18.6051,707846.50560642,0
+CAH.US,D,19980219,000000,18.5471,18.6051,18.4311,18.5766,302432.3040533,0
+CAH.US,D,19980220,000000,18.6602,18.6602,18.2117,18.4182,1191484.407865,0
+CAH.US,D,19980223,000000,18.4035,19.7017,18.4035,19.6319,2284328.4993518,0
+CAH.US,D,19980224,000000,18.316,18.7792,18.1497,18.2166,4023308.6554578,0
+CAH.US,D,19980225,000000,18.2166,18.7064,18.0415,18.5766,2819225.5282302,0
+CAH.US,D,19980226,000000,18.5313,18.6848,18.5186,18.669,751304.00413571,0
+CAH.US,D,19980227,000000,18.7212,18.8549,18.6337,18.6848,2100516.9357098,0
+CAH.US,D,19980302,000000,18.5766,18.7792,18.5186,18.6483,696112.03541325,0
+CAH.US,D,19980303,000000,18.6337,18.6337,18.0288,18.0288,1199737.479051,0
+CAH.US,D,19980304,000000,17.6885,18.2668,17.6324,18.2166,5228261.1156734,0
+CAH.US,D,19980305,000000,18.0936,18.1016,17.8753,17.9334,914253.6095918,0
+CAH.US,D,19980306,000000,17.9874,18.316,17.9874,18.2668,854287.93516299,0
+CAH.US,D,19980309,000000,18.2117,18.7064,18.1724,18.488,1366595.5242803,0
+CAH.US,D,19980310,000000,18.5028,19.0024,18.5028,18.9572,895998.63360633,0
+CAH.US,D,19980311,000000,18.9445,19.3496,18.8549,19.2325,852544.18536823,0
+CAH.US,D,19980312,000000,19.1726,19.6171,19.1726,19.6171,1171494.8329584,0
+CAH.US,D,19980313,000000,19.6171,19.6417,19.5277,19.5277,743043.81560357,0
+CAH.US,D,19980316,000000,19.5846,19.6417,19.4578,19.6171,749997.4627443,0
+CAH.US,D,19980317,000000,19.6171,19.6565,19.5277,19.5709,481892.11893637,0
+CAH.US,D,19980318,000000,19.5709,19.5846,19.2533,19.2533,616598.06153604,0
+CAH.US,D,19980319,000000,19.1471,19.3083,19.0585,19.089,560544.89393535,0
+CAH.US,D,19980320,000000,19.1471,19.4578,19.0713,19.4303,1490435.3129111,0
+CAH.US,D,19980323,000000,19.4303,19.8443,19.4047,19.7736,959007.4818752,0
+CAH.US,D,19980324,000000,19.8896,19.9456,19.6565,19.8758,1263179.4686683,0
+CAH.US,D,19980325,000000,20.1177,20.2977,19.7736,19.7736,1225375.1764707,0
+CAH.US,D,19980326,000000,19.7017,19.9171,19.6171,19.9171,867757.00427736,0
+CAH.US,D,19980327,000000,19.9171,20.0056,19.6171,19.8591,1577340.1423324,0
+CAH.US,D,19980330,000000,19.7371,20.0233,19.7371,19.7942,787801.75494189,0
+CAH.US,D,19980331,000000,19.8542,20.2908,19.8542,20.1325,700028.60929628,0
+CAH.US,D,19980401,000000,20.1581,20.9508,19.9535,20.7964,1148027.9260995,0
+CAH.US,D,19980402,000000,20.8584,21.3678,20.7472,21.1809,1145422.9774264,0
+CAH.US,D,19980403,000000,21.2656,21.5576,21.1514,21.3786,897304.15823401,0
+CAH.US,D,19980406,000000,21.3255,21.4013,21.0373,21.4013,977257.37404203,0
+CAH.US,D,19980407,000000,21.4602,21.6628,21.0049,21.4013,855589.39273575,0
+CAH.US,D,19980408,000000,21.4013,21.4013,20.464,20.878,1321408.5106485,0
+CAH.US,D,19980409,000000,20.8878,21.2656,20.8642,21.2232,448434.49167906,0
+CAH.US,D,19980413,000000,21.0049,21.236,20.6548,21.1377,804746.12248103,0
+CAH.US,D,19980414,000000,21.0049,21.0373,20.7245,20.9508,576619.92848644,0
+CAH.US,D,19980415,000000,20.9508,20.9508,20.4502,20.6085,1044609.83696,0
+CAH.US,D,19980416,000000,20.5524,20.579,20.4797,20.5239,914680.65035786,0
+CAH.US,D,19980417,000000,20.5524,20.9016,20.464,20.9016,2153097.8551769,0
+CAH.US,D,19980420,000000,20.878,21.1071,20.2112,20.5524,1767233.9865996,0
+CAH.US,D,19980421,000000,20.5387,20.5387,20.1758,20.2367,554459.56301895,0
+CAH.US,D,19980422,000000,20.2367,21.4602,20.2367,21.2656,2059235.31156,0
+CAH.US,D,19980423,000000,21.236,21.4474,20.9774,21.236,1224938.9848311,0
+CAH.US,D,19980424,000000,21.2075,21.294,20.8878,21.0373,1428301.8982127,0
+CAH.US,D,19980427,000000,20.9774,20.9774,20.2112,20.2652,1179312.7292685,0
+CAH.US,D,19980428,000000,20.6704,20.6704,20.3784,20.4935,1276648.5377827,0
+CAH.US,D,19980429,000000,20.4935,21.3786,20.4935,21.356,1463063.0165703,0
+CAH.US,D,19980430,000000,21.4386,22.2313,21.4013,21.9726,2154399.3127497,0
+CAH.US,D,19980501,000000,22.011,22.011,21.5891,21.6333,1069377.1846279,0
+CAH.US,D,19980504,000000,21.6333,21.95,21.6039,21.6914,1426122.973542,0
+CAH.US,D,19980505,000000,21.7504,21.7769,21.6039,21.6914,904255.77184728,0
+CAH.US,D,19980506,000000,21.7189,21.9726,21.7189,21.9726,863411.35610081,0
+CAH.US,D,19980507,000000,21.95,21.95,21.6039,21.6914,794320.22720673,0
+CAH.US,D,19980508,000000,21.5744,21.5744,21.236,21.2734,839512.32465721,0
+CAH.US,D,19980511,000000,21.3865,21.533,21.2656,21.2734,564458.41752719,0
+CAH.US,D,19980512,000000,21.3324,21.5193,21.3324,21.4976,676996.87731328,0
+CAH.US,D,19980513,000000,21.4386,21.4976,21.2734,21.4474,564458.41752719,0
+CAH.US,D,19980514,000000,21.4229,21.6039,21.4229,21.5576,306776.93546612,0
+CAH.US,D,19980515,000000,21.6039,22.0434,21.6039,21.8635,901216.66506213,0
+CAH.US,D,19980518,000000,21.8635,21.8635,20.4364,20.5524,7733331.0540582,0
+CAH.US,D,19980519,000000,21.1071,21.236,20.5023,20.5239,6747379.3333718,0
+CAH.US,D,19980520,000000,20.5239,20.579,19.9535,20.103,3416708.4316662,0
+CAH.US,D,19980521,000000,20.103,20.1896,19.4047,19.984,4131509.6011771,0
+CAH.US,D,19980522,000000,20.0961,20.3922,20.0961,20.3223,4827625.7036453,0
+CAH.US,D,19980526,000000,20.3223,20.3223,20.1581,20.1581,2210453.4971141,0
+CAH.US,D,19980527,000000,20.165,20.165,19.8089,19.9102,1350520.4897292,0
+CAH.US,D,19980528,000000,19.9535,20.3922,19.7509,20.3508,2558509.0064388,0
+CAH.US,D,19980529,000000,20.5524,20.5524,20.3508,20.3784,3356313.6829439,0
+CAH.US,D,19980601,000000,20.3508,20.3508,20.0843,20.1325,1174968.0978556,0
+CAH.US,D,19980602,000000,20.1325,20.1581,19.7942,19.8385,1034613.0159792,0
+CAH.US,D,19980603,000000,19.8591,19.9535,19.4784,19.5503,1558656.0920535,0
+CAH.US,D,19980604,000000,19.5188,19.9171,19.4912,19.8591,1387455.4489387,0
+CAH.US,D,19980605,000000,19.9289,20.1325,19.9289,20.0961,1313583.4969923,0
+CAH.US,D,19980608,000000,20.0391,20.0961,19.7509,19.7804,2114427.2802825,0
+CAH.US,D,19980609,000000,19.7942,20.3056,19.6782,20.2908,3263751.5801361,0
+CAH.US,D,19980610,000000,20.2652,20.2761,20.0391,20.1325,1605155.7476591,0
+CAH.US,D,19980611,000000,20.1325,20.464,20.0961,20.3056,2142664.8425565,0
+CAH.US,D,19980612,000000,20.2761,20.762,20.0391,20.7472,2913958.4215989,0
+CAH.US,D,19980615,000000,20.7245,20.7472,20.4364,20.464,2457702.9833185,0
+CAH.US,D,19980616,000000,20.5524,20.5524,20.1896,20.4364,2050109.8570947,0
+CAH.US,D,19980617,000000,20.5524,20.5524,20.2908,20.3371,2597183.6483882,0
+CAH.US,D,19980618,000000,20.3646,20.3646,20.2525,20.3056,1342700.5598916,0
+CAH.US,D,19980619,000000,20.3056,20.464,20.2201,20.464,2042287.8937297,0
+CAH.US,D,19980622,000000,20.464,20.579,20.2908,20.3508,1162365.3114381,0
+CAH.US,D,19980623,000000,20.3646,20.4935,20.3223,20.4935,2841827.1691559,0
+CAH.US,D,19980624,000000,20.5524,21.356,20.5239,20.584,3495358.1563741,0
+CAH.US,D,19980625,000000,21.5193,21.6176,21.3324,21.6176,1192349.6737982,0
+CAH.US,D,19980626,000000,21.5891,21.6628,21.3324,21.3786,1763319.4462441,0
+CAH.US,D,19980629,000000,21.4229,21.533,21.0993,21.0993,741309.21668237,0
+CAH.US,D,19980630,000000,21.1151,21.8694,21.1151,21.4081,2482902.4555712,0
+CAH.US,D,19980701,000000,21.5576,21.8694,21.4976,21.7828,1599941.7832582,0
+CAH.US,D,19980702,000000,21.9166,21.957,21.8792,21.9166,2089656.8823233,0
+CAH.US,D,19980706,000000,22.0434,22.5578,21.8694,22.428,1247970.7168142,0
+CAH.US,D,19980707,000000,22.4969,23.026,22.4969,22.9394,2667578.2683826,0
+CAH.US,D,19980708,000000,22.9394,23.2915,22.9394,23.0693,2666707.9186308,0
+CAH.US,D,19980709,000000,23.328,23.3506,22.2991,22.5284,1838931.0809305,0
+CAH.US,D,19980710,000000,22.4703,22.5421,22.1596,22.2313,2275196.9443041,0
+CAH.US,D,19980713,000000,22.1743,22.3248,22.1251,22.254,1805034.2117423,0
+CAH.US,D,19980714,000000,22.2697,22.8372,22.1596,22.3129,2179167.6771813,0
+CAH.US,D,19980715,000000,22.254,22.8244,22.2392,22.5284,2764478.9020209,0
+CAH.US,D,19980716,000000,22.5126,23.4224,22.4566,23.2552,3580958.4779314,0
+CAH.US,D,19980717,000000,23.2011,23.3506,22.9975,23.2689,1774622.8086163,0
+CAH.US,D,19980720,000000,23.1843,23.2414,22.7654,22.8027,1662943.514181,0
+CAH.US,D,19980721,000000,22.8372,22.8372,22.0287,22.0434,1788957.1436638,0
+CAH.US,D,19980722,000000,22.1045,22.6021,21.9726,22.0828,1305327.3755151,0
+CAH.US,D,19980723,000000,21.9304,22.1743,21.533,21.5694,1866305.4107988,0
+CAH.US,D,19980724,000000,21.6245,21.9943,21.5113,21.6097,3036060.5610173,0
+CAH.US,D,19980727,000000,21.5891,22.2697,21.3865,22.1192,3581396.7030984,0
+CAH.US,D,19980728,000000,22.1192,22.7791,21.8694,22.011,2978264.6603856,0
+CAH.US,D,19980729,000000,22.011,22.6021,22.011,22.3828,2817497.0298913,0
+CAH.US,D,19980730,000000,22.3828,22.7654,22.2313,22.3071,2331250.1119049,0
+CAH.US,D,19980731,000000,22.3248,22.6434,21.9166,21.9372,2120943.7190198,0
+CAH.US,D,19980803,000000,21.1308,21.9864,21.1308,21.9304,5829215.2504793,0
+CAH.US,D,19980804,000000,21.9304,22.3248,21.0836,21.1583,3331541.2514573,0
+CAH.US,D,19980805,000000,21.533,21.533,20.8849,21.1987,3647874.7492097,0
+CAH.US,D,19980806,000000,21.173,21.236,20.8721,21.1987,1914539.6653256,0
+CAH.US,D,19980807,000000,21.0993,21.9304,20.8849,21.9304,6700449.5867089,0
+CAH.US,D,19980810,000000,21.8792,22.6709,21.7445,22.1949,2844432.1178289,0
+CAH.US,D,19980811,000000,22.1596,22.1743,21.6097,22.1743,2553298.0923291,0
+CAH.US,D,19980812,000000,22.1743,22.2097,21.8694,22.1045,2353845.6522482,0
+CAH.US,D,19980813,000000,22.1596,22.3386,21.77,21.8792,1898029.4558987,0
+CAH.US,D,19980814,000000,21.9166,22.1369,21.4013,21.7278,1806337.7028425,0
+CAH.US,D,19980817,000000,21.7828,22.1596,21.5891,22.1369,1362683.0174522,0
+CAH.US,D,19980818,000000,22.1596,22.6709,22.1192,22.6159,2235221.8615458,0
+CAH.US,D,19980819,000000,22.6159,23.0526,22.4969,22.8244,1706397.962419,0
+CAH.US,D,19980820,000000,22.7654,22.8175,22.3129,22.5421,1425688.8154299,0
+CAH.US,D,19980821,000000,22.4566,22.4566,21.4081,22.2313,2144841.7336997,0
+CAH.US,D,19980824,000000,22.428,22.6021,22.1045,22.1369,1806337.7028425,0
+CAH.US,D,19980825,000000,22.7791,22.7791,22.1743,22.2697,3426266.0107162,0
+CAH.US,D,19980826,000000,22.2697,22.3828,22.1045,22.3129,2731454.4161121,0
+CAH.US,D,19980827,000000,22.3248,22.3248,21.4642,21.6855,2949586.839417,0
+CAH.US,D,19980828,000000,21.7003,22.011,21.356,21.9864,2781860.4779634,0
+CAH.US,D,19980831,000000,22.1045,22.1251,19.9918,19.9918,3110799.8124244,0
+CAH.US,D,19980901,000000,20.3302,20.3862,19.6171,19.6319,4793735.9518032,0
+CAH.US,D,19980902,000000,19.6417,20.2594,19.6417,20.0961,3437565.3060336,0
+CAH.US,D,19980903,000000,19.6702,19.8247,18.5028,19.7175,4294452.0892871,0
+CAH.US,D,19980904,000000,19.7017,19.7175,18.8166,19.0713,3192487.6271536,0
+CAH.US,D,19980908,000000,19.3802,19.8177,19.3142,19.6417,2774039.531362,0
+CAH.US,D,19980909,000000,19.5846,19.8177,19.3496,19.4116,2248257.7893117,0
+CAH.US,D,19980910,000000,19.1794,20.1423,19.1794,19.446,3655261.5376989,0
+CAH.US,D,19980911,000000,19.3802,19.8177,19.3802,19.6014,1821980.612809,0
+CAH.US,D,19980914,000000,19.8758,20.2436,19.8177,20.1581,1709004.9446195,0
+CAH.US,D,19980915,000000,20.0961,20.8181,19.9752,20.7964,3864275.6238847,0
+CAH.US,D,19980916,000000,20.7964,21.4819,20.7964,21.356,3696112.0540278,0
+CAH.US,D,19980917,000000,21.356,21.5891,20.5594,21.0137,4690748.9704848,0
+CAH.US,D,19980918,000000,21.0137,21.173,20.8259,21.1151,2062280.5189275,0
+CAH.US,D,19980921,000000,20.8937,22.1045,20.8181,22.1045,1527809.5140515,0
+CAH.US,D,19980922,000000,22.371,22.6709,22.0661,22.3828,1930182.575292,0
+CAH.US,D,19980923,000000,22.4969,23.6476,22.4969,23.3436,3003906.4248603,0
+CAH.US,D,19980924,000000,23.3436,23.8256,23.2414,23.4076,2727978.1009236,0
+CAH.US,D,19980925,000000,23.0693,23.3506,22.9394,23.0526,3205096.5141536,0
+CAH.US,D,19980928,000000,23.5246,23.6948,23.4076,23.5719,2167002.0991672,0
+CAH.US,D,19980929,000000,23.5374,24.5111,23.5197,24.34,2294318.2029865,0
+CAH.US,D,19980930,000000,24.2771,24.34,23.1932,23.5857,2329951.7046233,0
+CAH.US,D,19981001,000000,23.3053,23.3949,22.0434,22.6778,2705384.5941076,0
+CAH.US,D,19981002,000000,22.6237,23.2217,22.3297,23.0752,2816626.6801396,0
+CAH.US,D,19981005,000000,23.0181,23.565,22.3071,22.5047,2442497.2817555,0
+CAH.US,D,19981006,000000,22.6237,23.3053,22.6237,23.0466,3110365.6543122,0
+CAH.US,D,19981007,000000,22.9897,23.0466,21.5891,21.8792,3119488.0584864,0
+CAH.US,D,19981008,000000,20.7383,21.2498,20.2112,21.1809,4670324.2207022,0
+CAH.US,D,19981009,000000,19.6506,19.6506,18.4094,19.1608,28865379.306572,0
+CAH.US,D,19981012,000000,19.3565,19.9102,19.3565,19.5188,7841092.7578467,0
+CAH.US,D,19981013,000000,19.6782,19.6782,18.7792,18.8008,5178290.2286979,0
+CAH.US,D,19981014,000000,18.8245,19.8827,18.7212,19.6093,3917721.8092849,0
+CAH.US,D,19981015,000000,19.6093,20.8584,19.5945,20.8584,6098193.9943302,0
+CAH.US,D,19981016,000000,21.3678,21.3678,21.0511,21.3097,5448572.463649,0
+CAH.US,D,19981019,000000,21.2656,21.2656,20.878,21.062,2485074.2628957,0
+CAH.US,D,19981020,000000,21.1219,21.5113,20.2525,20.2652,3651351.0643982,0
+CAH.US,D,19981021,000000,20.4364,20.7964,19.6093,20.0843,3928583.8961988,0
+CAH.US,D,19981022,000000,20.0843,20.103,19.7096,19.7637,2054892.7136746,0
+CAH.US,D,19981023,000000,19.7637,20.6548,19.4912,20.3223,2556340.2494055,0
+CAH.US,D,19981026,000000,20.5672,20.7019,19.4519,19.6506,4567778.514842,0
+CAH.US,D,19981027,000000,19.9918,20.0843,19.7096,19.9171,4115866.6912107,0
+CAH.US,D,19981028,000000,20.0479,20.3784,19.8827,20.3223,2120943.7190198,0
+CAH.US,D,19981029,000000,20.4502,21.3678,20.4502,21.2498,5407289.8227355,0
+CAH.US,D,19981030,000000,21.3324,21.8369,21.2734,21.6245,3634842.8884986,0
+CAH.US,D,19981102,000000,21.6097,22.4703,21.533,22.0661,3496232.5731808,0
+CAH.US,D,19981103,000000,22.0828,22.131,21.8694,21.9805,3660188.7747282,0
+CAH.US,D,19981104,000000,22.2097,22.6021,22.1516,22.5126,2048952.7799714,0
+CAH.US,D,19981105,000000,22.5126,22.7329,22.1949,22.7103,1861237.8603749,0
+CAH.US,D,19981106,000000,22.7723,22.7949,21.9805,22.131,2652081.7723931,0
+CAH.US,D,19981109,000000,22.2766,22.4054,21.8694,22.3386,1566618.3688131,0
+CAH.US,D,19981110,000000,22.4506,22.7418,22.3179,22.5352,1933372.163109,0
+CAH.US,D,19981111,000000,22.4506,22.4909,21.7828,21.83,2423229.6090962,0
+CAH.US,D,19981112,000000,21.7445,21.8065,21.2498,21.7189,2951034.7109667,0
+CAH.US,D,19981113,000000,22.6159,22.6159,21.893,22.1045,1945532.6573045,0
+CAH.US,D,19981116,000000,22.3179,22.3631,22.131,22.254,1411351.4300912,0
+CAH.US,D,19981117,000000,22.3386,22.6237,22.0218,22.5126,2545184.3177739,0
+CAH.US,D,19981118,000000,22.6021,22.8726,21.8065,22.7723,2952776.427234,0
+CAH.US,D,19981119,000000,22.7418,23.6476,22.5352,23.4784,2602837.8714836,0
+CAH.US,D,19981120,000000,23.9505,24.3104,23.74,24.035,1829371.468353,0
+CAH.US,D,19981123,000000,23.9928,24.9272,23.6682,23.7981,2114707.9070715,0
+CAH.US,D,19981124,000000,23.5197,23.9928,23.4784,23.4784,1596172.6401158,0
+CAH.US,D,19981125,000000,23.565,23.9711,23.565,23.9505,1794319.5555691,0
+CAH.US,D,19981127,000000,23.9505,23.9505,23.8187,23.9269,663091.61655928,0
+CAH.US,D,19981130,000000,23.6476,23.9043,23.5197,23.6102,1494779.944324,0
+CAH.US,D,19981201,000000,23.3949,23.4174,22.7949,23.1558,2358054.0373214,0
+CAH.US,D,19981202,000000,23.1125,23.9269,22.9247,23.74,1953934.175995,0
+CAH.US,D,19981203,000000,23.8187,24.1679,23.5462,23.565,1471897.6766091,0
+CAH.US,D,19981204,000000,23.4784,24.5495,23.4784,24.4885,1421202.8538588,0
+CAH.US,D,19981207,000000,24.5495,24.6773,24.0587,24.4885,1365291.0164164,0
+CAH.US,D,19981208,000000,24.2859,24.8937,24.1452,24.34,1829956.107497,0
+CAH.US,D,19981209,000000,24.2859,25.4503,24.2859,25.3392,2859497.5059974,0
+CAH.US,D,19981210,000000,25.3392,25.6224,24.5268,24.6104,1388178.3679499,0
+CAH.US,D,19981211,000000,24.634,24.6773,24.0105,24.4885,1005506.1207171,0
+CAH.US,D,19981214,000000,24.5495,25.1494,24.2298,24.5888,1241595.6082351,0
+CAH.US,D,19981215,000000,24.9272,24.9272,24.2298,24.5495,1471607.8989465,0
+CAH.US,D,19981216,000000,24.6104,25.0028,24.3783,24.8032,2304169.6267541,0
+CAH.US,D,19981217,000000,24.8937,24.9272,24.3597,24.7639,1430184.9446383,0
+CAH.US,D,19981218,000000,24.5888,24.7845,24.1679,24.2859,1452778.4514542,0
+CAH.US,D,19981221,000000,24.0971,24.5888,24.0587,24.0587,1170332.6720164,0
+CAH.US,D,19981222,000000,24.34,24.5691,23.8414,24.5495,1949300.7836832,0
+CAH.US,D,19981223,000000,24.34,24.4176,23.9928,24.3104,1464658.3188606,0
+CAH.US,D,19981224,000000,24.396,24.4176,24.1187,24.3597,432796.66553132,0
+CAH.US,D,19981228,000000,24.3597,24.9822,24.3597,24.7196,1763033.7356363,0
+CAH.US,D,19981229,000000,24.812,25.3707,24.7137,25.3707,1835745.5601684,0
+CAH.US,D,19981230,000000,25.3707,25.7375,25.1494,25.6913,1179890.2510664,0
+CAH.US,D,19981231,000000,25.7838,26.1831,25.5438,26.011,2024330.8295167,0
+CAH.US,D,19990104,000000,26.2273,26.5303,24.8593,25.1494,2118768.8614041,0
+CAH.US,D,19990105,000000,25.0767,25.5841,25.0264,25.3549,1919173.0576374,0
+CAH.US,D,19990106,000000,25.4592,25.4592,24.5809,25.0767,2592982.3806611,0
+CAH.US,D,19990107,000000,25.117,25.1494,24.5347,24.812,1461760.5422337,0
+CAH.US,D,19990108,000000,24.8376,24.9212,23.9584,24.4108,1847621.3605198,0
+CAH.US,D,19990111,000000,24.4885,24.4885,23.4853,23.7911,3130935.8013081,0
+CAH.US,D,19990112,000000,23.8689,24.0853,23.6604,23.74,1967839.436749,0
+CAH.US,D,19990113,000000,23.5316,23.8256,23.3368,23.4224,1410485.1473943,0
+CAH.US,D,19990114,000000,23.4853,24.1276,23.4224,24.0656,2355151.1768759,0
+CAH.US,D,19990115,000000,24.3262,24.3262,23.8118,23.8895,1924966.5773637,0
+CAH.US,D,19990119,000000,24.1737,24.1737,23.2473,23.9416,2451039.1138404,0
+CAH.US,D,19990120,000000,24.1737,24.3016,23.8895,24.3016,1863842.8090479,0
+CAH.US,D,19990121,000000,24.3016,24.9871,24.1737,24.7137,2552717.52024,0
+CAH.US,D,19990122,000000,24.7137,25.1494,24.4688,25.0501,3885273.8284102,0
+CAH.US,D,19990125,000000,25.1278,25.2645,24.0164,24.4885,2532733.029152,0
+CAH.US,D,19990126,000000,24.9429,25.1278,24.7137,24.9655,1992173.6430684,0
+CAH.US,D,19990127,000000,25.0501,25.6519,24.8986,25.6078,2335742.1740584,0
+CAH.US,D,19990128,000000,25.6913,25.6913,24.7274,25.3549,2670330.6477962,0
+CAH.US,D,19990129,000000,25.6078,25.6078,24.8809,25.3549,2091534.8449303,0
+CAH.US,D,19990201,000000,25.5192,26.7447,25.411,26.6591,3248547.9121005,0
+CAH.US,D,19990202,000000,26.8283,27.1715,26.3581,27.0633,2989855.766893,0
+CAH.US,D,19990203,000000,27.0633,28.5445,26.6748,27.5954,10095574.157942,0
+CAH.US,D,19990204,000000,27.4095,27.4685,26.9758,27.2816,6156417.9524917,0
+CAH.US,D,19990205,000000,27.2816,27.2816,26.2056,26.5303,4110944.5379999,0
+CAH.US,D,19990208,000000,26.5303,26.6168,25.4976,25.5665,3304743.4266232,0
+CAH.US,D,19990209,000000,25.6294,25.9755,25.4346,25.4592,3527804.1037212,0
+CAH.US,D,19990210,000000,25.3707,25.6913,24.5111,24.9212,2969865.1752226,0
+CAH.US,D,19990211,000000,24.9429,25.712,24.9429,25.6294,2885852.0218458,0
+CAH.US,D,19990212,000000,25.6294,26.3994,25.5665,26.2273,3651212.7845311,0
+CAH.US,D,19990216,000000,26.6984,27.085,26.2273,27.085,3358044.2148102,0
+CAH.US,D,19990217,000000,26.9994,27.023,26.0533,26.3168,2829076.9519977,0
+CAH.US,D,19990218,000000,26.3994,26.3994,25.3707,26.2489,3028961.5166634,0
+CAH.US,D,19990219,000000,26.2056,26.2273,25.6294,26.125,2101964.8072595,0
+CAH.US,D,19990222,000000,26.0749,26.1034,25.6727,25.8231,2377457.9563204,0
+CAH.US,D,19990223,000000,25.6294,26.1034,25.2045,25.3904,2482322.9002457,0
+CAH.US,D,19990224,000000,25.6078,26.0336,25.5438,25.6294,2030413.1101419,0
+CAH.US,D,19990225,000000,25.6294,25.6519,24.6832,25.0088,2463492.4359899,0
+CAH.US,D,19990226,000000,25.0088,25.0088,24.0656,24.7471,3108339.244201,0
+CAH.US,D,19990301,000000,24.5957,24.7274,23.9781,24.3449,1936556.6671074,0
+CAH.US,D,19990302,000000,24.3449,25.0264,24.2573,25.0264,2671779.5361096,0
+CAH.US,D,19990303,000000,24.9655,25.5192,24.5111,25.3314,1842116.6016925,0
+CAH.US,D,19990304,000000,25.3314,25.6913,25.117,25.3549,1773756.5259194,0
+CAH.US,D,19990305,000000,25.712,25.712,25.117,25.3549,2247673.1501676,0
+CAH.US,D,19990308,000000,25.0264,26.2273,24.5111,26.2273,2262159.9997745,0
+CAH.US,D,19990309,000000,26.2677,26.2677,25.4976,25.6519,1752313.9956444,0
+CAH.US,D,19990310,000000,25.6519,25.6519,24.4324,24.4324,2942060.754297,0
+CAH.US,D,19990311,000000,24.6174,25.3707,24.3872,25.3707,2940323.1050846,0
+CAH.US,D,19990312,000000,25.89,26.6984,25.5841,26.6591,3334870.1359051,0
+CAH.US,D,19990315,000000,26.6168,26.6591,26.011,26.4653,2054165.7276086,0
+CAH.US,D,19990316,000000,26.4653,26.4653,25.9529,26.2489,2060254.1088161,0
+CAH.US,D,19990317,000000,26.1634,26.1634,25.3707,25.6078,2338065.4791785,0
+CAH.US,D,19990318,000000,25.6078,25.8437,24.7737,25.8024,3884692.2395574,0
+CAH.US,D,19990319,000000,25.8437,25.9755,24.812,24.812,2405264.4107734,0
+CAH.US,D,19990322,000000,24.9212,25.0835,24.5111,24.6645,1066625.821978,0
+CAH.US,D,19990323,000000,24.6174,24.6174,23.8689,24.0007,2681631.9766409,0
+CAH.US,D,19990324,000000,24.0007,24.0853,23.1194,23.3574,2455673.5229159,0
+CAH.US,D,19990325,000000,23.2915,23.4007,22.6306,22.6306,4603121.2220524,0
+CAH.US,D,19990326,000000,22.7575,24.0853,22.7358,23.9781,4499992.9105756,0
+CAH.US,D,19990329,000000,24.0007,24.3262,23.7911,23.8895,3381801.9160955,0
+CAH.US,D,19990330,000000,23.9653,23.9653,22.788,23.0181,3945532.3307929,0
+CAH.US,D,19990331,000000,23.1125,23.2414,21.9304,22.6366,6337183.2920025,0
+CAH.US,D,19990401,000000,22.7015,23.0693,22.0366,22.6366,4672645.4922949,0
+CAH.US,D,19990405,000000,22.7015,22.7654,21.5488,21.95,6380638.7570043,0
+CAH.US,D,19990406,000000,21.9097,21.9304,21.0285,21.3678,6205668.9707473,0
+CAH.US,D,19990407,000000,21.4386,21.5488,20.579,20.6469,6459718.5727694,0
+CAH.US,D,19990408,000000,20.6469,22.2903,20.2977,22.2097,11622801.066377,0
+CAH.US,D,19990409,000000,22.8116,23.147,22.2697,23.1332,4790835.1248852,0
+CAH.US,D,19990412,000000,23.0418,24.0921,22.8529,24.0105,3622527.8462164,0
+CAH.US,D,19990413,000000,23.9653,24.6577,23.8414,24.333,5539093.9216534,0
+CAH.US,D,19990414,000000,25.0166,25.0166,24.5022,24.6577,5244776.408919,0
+CAH.US,D,19990415,000000,25.0166,25.0166,23.7911,23.7911,4974208.4633601,0
+CAH.US,D,19990416,000000,24.0105,24.0262,23.0043,23.0043,4184522.6452289,0
+CAH.US,D,19990419,000000,23.0418,23.5777,22.6159,22.6159,2778961.6845728,0
+CAH.US,D,19990420,000000,22.6159,22.9827,22.4211,22.6366,3276064.5888909,0
+CAH.US,D,19990421,000000,22.725,22.9394,22.2313,22.9178,4506650.6794712,0
+CAH.US,D,19990422,000000,22.9394,22.9827,21.95,22.8332,5167139.380885,0
+CAH.US,D,19990423,000000,22.6159,22.7654,22.0582,22.6159,3089216.9687549,0
+CAH.US,D,19990426,000000,22.5933,22.5933,21.6481,22.0582,2938867.0994251,0
+CAH.US,D,19990427,000000,22.0828,22.8529,22.0582,22.5696,2635572.5797298,0
+CAH.US,D,19990428,000000,22.2097,22.2903,20.6704,20.878,16250544.238883,0
+CAH.US,D,19990429,000000,20.9262,21.2419,20.1581,20.6704,10880625.566998,0
+CAH.US,D,19990430,000000,20.6469,20.6469,20.0479,20.5171,5224788.8675398,0
+CAH.US,D,19990503,000000,20.5594,20.5594,19.7637,19.9752,6129192.0701278,0
+CAH.US,D,19990504,000000,19.9535,20.878,19.8984,20.579,6206822.9975794,0
+CAH.US,D,19990505,000000,20.579,20.7245,19.9752,20.2761,2347907.7520725,0
+CAH.US,D,19990506,000000,20.0636,20.4935,19.3722,20.4502,6072410.8996973,0
+CAH.US,D,19990507,000000,20.6704,20.9262,20.1896,20.7472,2882092.029577,0
+CAH.US,D,19990510,000000,20.7245,20.8337,20.2594,20.3862,2199302.6493012,0
+CAH.US,D,19990511,000000,20.3223,21.474,20.0636,21.2232,4894545.0252148,0
+CAH.US,D,19990512,000000,21.1809,21.2232,20.8584,21.2232,3895416.0466042,0
+CAH.US,D,19990513,000000,21.7003,22.0828,21.5193,22.0366,3345882.7038509,0
+CAH.US,D,19990514,000000,21.7366,22.1192,21.1377,21.2656,4145126.1010322,0
+CAH.US,D,19990517,000000,21.2656,21.2656,20.7019,21.0688,3625431.7234256,0
+CAH.US,D,19990518,000000,21.2232,21.3963,20.579,21.1987,3887881.8273744,0
+CAH.US,D,19990519,000000,21.1987,21.8222,21.0511,21.6481,4234058.3573285,0
+CAH.US,D,19990520,000000,21.8222,22.3631,21.8222,22.1448,8116149.7152678,0
+CAH.US,D,19990521,000000,22.1674,22.2097,21.5891,21.6039,4643672.8098449,0
+CAH.US,D,19990524,000000,21.7003,21.7366,21.0511,21.1809,5165982.3037618,0
+CAH.US,D,19990525,000000,21.3097,21.356,21.1809,21.2656,4471020.2281257,0
+CAH.US,D,19990526,000000,21.0924,21.0924,20.7019,20.8337,4012738.379734,0
+CAH.US,D,19990527,000000,20.8337,20.8337,20.4502,20.4502,4505496.6526392,0
+CAH.US,D,19990528,000000,20.4935,20.8337,20.4935,20.7019,2022301.3691141,0
+CAH.US,D,19990601,000000,20.6704,20.6882,20.0843,20.2367,2931342.0310688,0
+CAH.US,D,19990602,000000,20.1581,20.1758,19.4627,19.8984,4463492.1094783,0
+CAH.US,D,19990603,000000,19.9289,20.1581,19.7233,19.9752,3539973.7487904,0
+CAH.US,D,19990604,000000,19.9752,20.1257,19.8089,20.1257,3419458.7775525,0
+CAH.US,D,19990607,000000,20.1257,20.1257,19.5945,19.8089,3296054.1637975,0
+CAH.US,D,19990608,000000,19.7637,20.6243,19.6378,20.3449,3454801.4847628,0
+CAH.US,D,19990609,000000,20.4305,20.579,20.0843,20.2594,1928153.1148894,0
+CAH.US,D,19990610,000000,20.2594,20.4718,19.8089,19.8542,2368767.6767309,0
+CAH.US,D,19990611,000000,19.8984,20.3449,19.8089,19.8984,2137019.7703347,0
+CAH.US,D,19990614,000000,20.0636,20.3449,19.6171,20.3223,3210017.6506006,0
+CAH.US,D,19990615,000000,20.579,20.7758,19.6378,19.6378,2024911.4016058,0
+CAH.US,D,19990616,000000,19.8247,20.2977,19.8089,19.9289,2477688.4911702,0
+CAH.US,D,19990617,000000,19.8984,20.1257,19.744,20.0636,1583721.3514939,0
+CAH.US,D,19990618,000000,19.8984,19.9171,19.3722,19.5611,4414821.6633118,0
+CAH.US,D,19990621,000000,19.6378,19.9752,19.4205,19.505,2454225.6513662,0
+CAH.US,D,19990622,000000,19.5277,20.7472,19.505,20.4935,3211757.3333404,0
+CAH.US,D,19990623,000000,20.4935,20.579,20.103,20.1758,2976522.9441183,0
+CAH.US,D,19990624,000000,20.2367,20.4935,20.0636,20.2761,1658167.7749472,0
+CAH.US,D,19990625,000000,20.3646,20.5928,20.1581,20.1758,1895132.6960355,0
+CAH.US,D,19990628,000000,20.2367,20.8584,20.1581,20.6243,3277515.5107317,0
+CAH.US,D,19990629,000000,20.7383,21.9166,20.6548,21.9019,2870791.7174961,0
+CAH.US,D,19990630,000000,21.9019,22.1949,21.3167,22.0021,5915108.3999906,0
+CAH.US,D,19990701,000000,22.0021,23.2915,21.8792,23.2689,3870797.1464407,0
+CAH.US,D,19990702,000000,23.1843,24.0971,22.9454,23.9112,4691184.1453607,0
+CAH.US,D,19990706,000000,23.5532,24.0971,23.2915,23.7627,3075311.7080009,0
+CAH.US,D,19990707,000000,23.7627,23.8895,23.443,23.8256,2797794.1823562,0
+CAH.US,D,19990708,000000,23.4558,23.5532,23.14,23.5532,2992175.0049582,0
+CAH.US,D,19990709,000000,23.4224,23.5719,23.2069,23.3132,3017665.2716373,0
+CAH.US,D,19990712,000000,23.3368,23.3368,22.5647,22.6021,3752883.0568209,0
+CAH.US,D,19990713,000000,22.3454,22.7329,22.131,22.5421,4427277.0189887,0
+CAH.US,D,19990714,000000,22.6237,23.2069,22.5421,22.8175,1898611.0447514,0
+CAH.US,D,19990715,000000,22.8175,22.8588,22.6494,22.8175,2186848.3103881,0
+CAH.US,D,19990716,000000,22.8175,23.0526,22.7329,23.0526,3043732.0433505,0
+CAH.US,D,19990719,000000,22.9031,22.9454,22.7103,22.8588,4115285.1023579,0
+CAH.US,D,19990720,000000,22.6021,22.7103,22.3907,22.5775,3295188.8978643,0
+CAH.US,D,19990721,000000,22.6709,22.6709,22.3071,22.4349,1642234.0705544,0
+CAH.US,D,19990722,000000,22.3907,22.4703,22.2392,22.3071,2634412.4523154,0
+CAH.US,D,19990723,000000,22.3907,23.0329,22.3907,22.9699,1880067.3078671,0
+CAH.US,D,19990726,000000,22.8175,23.2069,22.5205,22.9031,1955961.60287,0
+CAH.US,D,19990727,000000,22.8175,23.6328,22.5205,22.9454,2500861.5533116,0
+CAH.US,D,19990728,000000,22.4703,22.7329,22.3454,22.6494,2792867.9620905,0
+CAH.US,D,19990729,000000,22.5647,22.5775,22.0661,22.0907,3907003.0860568,0
+CAH.US,D,19990730,000000,22.3071,23.8049,22.3071,23.4224,4474498.5768417,0
+CAH.US,D,19990802,000000,23.6731,24.1521,23.503,24.0007,3718414.7664173,0
+CAH.US,D,19990803,000000,24.0007,24.0971,23.5857,23.6102,2830818.668265,0
+CAH.US,D,19990804,000000,22.9897,23.0968,22.6494,23.0122,2676702.7060841,0
+CAH.US,D,19990805,000000,22.9247,23.1843,22.6709,23.0122,2172648.1881527,0
+CAH.US,D,19990806,000000,22.9247,22.9247,22.5205,22.7723,1161931.153326,0
+CAH.US,D,19990809,000000,22.8588,23.1627,22.2185,22.6709,1992755.2319213,0
+CAH.US,D,19990810,000000,22.5205,22.5775,21.7504,22.2618,3680468.1272976,0
+CAH.US,D,19990811,000000,22.1949,22.1949,21.7907,22.1123,2366738.2163284,0
+CAH.US,D,19990812,000000,22.1516,22.1743,21.8792,22.0661,2643095.6145586,0
+CAH.US,D,19990813,000000,22.1516,22.1949,21.9166,22.0434,4006655.082345,0
+CAH.US,D,19990816,000000,22.131,22.1516,21.6786,21.77,5477110.9879868,0
+CAH.US,D,19990817,000000,21.7003,21.7003,20.6774,21.3167,3766213.8460681,0
+CAH.US,D,19990818,000000,20.8878,21.0993,20.8504,20.9774,3657290.9981014,0
+CAH.US,D,19990819,000000,20.8878,20.9262,20.6311,20.8878,1932208.9854034,0
+CAH.US,D,19990820,000000,21.0207,21.4229,20.8504,21.3393,4279826.9598132,0
+CAH.US,D,19990823,000000,21.294,21.3786,21.0757,21.2734,3430468.295207,0
+CAH.US,D,19990824,000000,21.3618,21.5113,21.1662,21.294,4261577.0676464,0
+CAH.US,D,19990825,000000,21.3618,22.0021,21.3393,21.9166,6806474.6580488,0
+CAH.US,D,19990826,000000,22.0021,22.131,21.533,21.9166,1866162.0471131,0
+CAH.US,D,19990827,000000,21.6628,21.7003,20.9508,21.2498,2702780.6621983,0
+CAH.US,D,19990830,000000,21.2498,21.6176,21.0207,21.3618,1747095.9641886,0
+CAH.US,D,19990831,000000,21.4907,21.8792,21.1898,21.8792,4681913.2936822,0
+CAH.US,D,19990901,000000,21.8792,21.8792,21.1662,21.7003,4224498.7447511,0
+CAH.US,D,19990902,000000,21.7003,21.77,21.1898,21.6412,1749707.013444,0
+CAH.US,D,19990903,000000,21.957,22.371,21.8792,22.1123,2618767.5088215,0
+CAH.US,D,19990907,000000,22.1743,22.1949,21.4474,21.533,1663091.9616854,0
+CAH.US,D,19990908,000000,21.3167,22.0021,21.3167,21.9019,1964654.9327506,0
+CAH.US,D,19990909,000000,22.0434,22.131,21.6786,21.9805,2292292.8096389,0
+CAH.US,D,19990910,000000,21.9166,22.3071,21.7278,21.957,3289686.1725645,0
+CAH.US,D,19990913,000000,22.0434,22.131,21.4474,21.5969,2452780.8301077,0
+CAH.US,D,19990914,000000,21.4907,21.5113,20.9262,21.2075,2603992.9150795,0
+CAH.US,D,19990915,000000,21.294,21.7003,21.1308,21.1308,2043448.0211441,0
+CAH.US,D,19990916,000000,21.2075,21.2498,19.5109,19.6417,8205370.7324632,0
+CAH.US,D,19990917,000000,19.5532,19.5768,17.8262,18.4467,12426971.700587,0
+CAH.US,D,19990920,000000,17.8419,18.3376,17.6246,18.016,8661622.1036886,0
+CAH.US,D,19990921,000000,18.016,18.5766,17.8419,18.077,5316614.8334081,0
+CAH.US,D,19990922,000000,18.2737,18.612,18.0347,18.2511,4508394.4292661,0
+CAH.US,D,19990923,000000,18.5766,19.2179,18.2962,18.4467,4516791.8809016,0
+CAH.US,D,19990924,000000,18.3523,18.786,18.3376,18.6543,2925257.7169162,0
+CAH.US,D,19990927,000000,18.6779,18.7625,18.1016,18.5028,3438003.5312006,0
+CAH.US,D,19990928,000000,18.4467,18.6779,17.8419,17.8419,2808514.9391118,0
+CAH.US,D,19990929,000000,18.3012,18.3455,18.0288,18.3455,3232604.0400704,0
+CAH.US,D,19990930,000000,18.3455,19.0526,18.2579,18.7064,2491303.9742615,0
+CAH.US,D,19991001,000000,18.669,19.446,18.669,19.3516,2275196.9443041,0
+CAH.US,D,19991004,000000,19.3516,19.7371,18.4782,18.7792,3849063.8217393,0
+CAH.US,D,19991005,000000,18.7792,18.7792,18.4537,18.4782,3075019.8968107,0
+CAH.US,D,19991006,000000,18.4537,18.7064,18.196,18.5402,5944073.9650943,0
+CAH.US,D,19991007,000000,18.6277,18.6277,18.0858,18.2579,2896866.6233191,0
+CAH.US,D,19991008,000000,18.196,18.7064,18.196,18.5402,2459440.6325309,0
+CAH.US,D,19991011,000000,18.5766,19.0084,18.496,18.8786,1145129.1327088,0
+CAH.US,D,19991012,000000,18.8333,18.8786,18.3681,18.5186,1913091.7937759,0
+CAH.US,D,19991013,000000,18.3898,18.4311,18.0288,18.0288,1946113.2293936,0
+CAH.US,D,19991014,000000,16.82,17.7465,15.5749,17.6383,11890765.080026,0
+CAH.US,D,19991015,000000,17.1613,17.3354,16.3283,17.0325,5658738.5431395,0
+CAH.US,D,19991018,000000,16.82,17.2567,16.5663,17.0108,5030118.2672751,0
+CAH.US,D,19991019,000000,16.9961,17.597,16.7611,16.8683,6037931.4248927,0
+CAH.US,D,19991020,000000,16.8683,17.0767,16.4758,16.9961,4138750.9924531,0
+CAH.US,D,19991021,000000,16.7384,16.9036,16.3283,16.584,5218124.9980618,0
+CAH.US,D,19991022,000000,14.6298,14.9336,13.8164,14.5875,21248222.659394,0
+CAH.US,D,19991025,000000,14.674,15.5965,14.613,15.2729,7611514.6252475,0
+CAH.US,D,19991026,000000,14.5875,14.8461,12.6981,12.8742,32597274.326505,0
+CAH.US,D,19991027,000000,12.9598,13.9059,12.6981,13.7279,17046019.509687,0
+CAH.US,D,19991028,000000,14.4232,14.7606,14.1626,14.5255,8723333.5614397,0
+CAH.US,D,19991029,000000,14.7606,15.2504,14.5029,14.9336,6882665.8480605,0
+CAH.US,D,19991101,000000,15.448,15.6418,14.7183,15.2198,7134398.2455449,0
+CAH.US,D,19991102,000000,15.3811,16.0942,15.2729,15.448,6994190.5944091,0
+CAH.US,D,19991103,000000,15.7047,15.8346,15.3605,15.4244,4706535.2441369,0
+CAH.US,D,19991104,000000,15.448,15.5965,15.2306,15.3458,5811982.1220413,0
+CAH.US,D,19991105,000000,15.4038,15.5356,14.5875,14.7606,7313716.7302697,0
+CAH.US,D,19991108,000000,14.7606,15.4038,14.7606,15.3605,4610650.3574635,0
+CAH.US,D,19991109,000000,15.448,15.6202,15.0398,15.3605,6049818.4096451,0
+CAH.US,D,19991110,000000,15.3811,15.4244,15.0222,15.3811,2758976.176721,0
+CAH.US,D,19991111,000000,15.2198,15.3251,15.0222,15.2306,7335442.937625,0
+CAH.US,D,19991112,000000,15.1953,15.7717,15.1953,15.6202,4440312.9467545,0
+CAH.US,D,19991115,000000,15.6202,16.0942,15.5543,16.045,5003759.6843717,0
+CAH.US,D,19991117,000000,17.1613,17.2912,16.9961,17.1613,3181340.8463957,0
+CAH.US,D,19991118,000000,17.0767,17.9786,17.0571,17.6383,3045474.7763816,0
+CAH.US,D,19991119,000000,17.8262,17.9019,17.5301,17.6589,1461760.5422337,0
+CAH.US,D,19991122,000000,17.5066,17.8557,17.1613,17.7258,1889914.6645797,0
+CAH.US,D,19991123,000000,17.7032,18.1084,17.6589,18.0288,3163085.8704102,0
+CAH.US,D,19991124,000000,17.597,18.1084,17.597,18.0858,1918303.7246494,0
+CAH.US,D,19991126,000000,18.0858,18.1724,17.9118,18.0415,385288.38030681,0
+CAH.US,D,19991129,000000,18.0288,18.3455,17.6747,18.3228,2215814.8922557,0
+CAH.US,D,19991130,000000,17.7701,18.0091,17.6383,17.9541,2477111.986136,0
+CAH.US,D,19991201,000000,17.8557,18.0091,16.9961,17.1042,3175256.532243,0
+CAH.US,D,19991202,000000,17.1417,17.1417,15.8788,16.4758,4445821.7726368,0
+CAH.US,D,19991203,000000,16.82,17.4878,16.7758,17.2567,3791418.4021394,0
+CAH.US,D,19991206,000000,16.82,17.2311,16.7384,17.1288,2794606.6280666,0
+CAH.US,D,19991207,000000,16.9961,17.2567,16.3046,16.3893,7075303.9376316,0
+CAH.US,D,19991208,000000,16.6932,16.7954,16.4758,16.4994,2419463.516245,0
+CAH.US,D,19991209,000000,16.521,16.6066,15.988,16.1542,2476823.2252371,0
+CAH.US,D,19991210,000000,16.226,16.2605,15.5356,16.1955,3672357.4030336,0
+CAH.US,D,19991213,000000,15.8788,16.226,15.8346,15.9998,2223343.0109031,0
+CAH.US,D,19991214,000000,16.0214,16.3893,15.8346,16.045,3121082.344013,0
+CAH.US,D,19991215,000000,15.9998,16.1326,15.6851,15.7717,4528669.7147804,0
+CAH.US,D,19991216,000000,15.448,16.0942,15.448,15.8562,3860654.9282467,0
+CAH.US,D,19991217,000000,15.7942,15.8945,14.9336,15.1087,7387869.3090053,0
+CAH.US,D,19991220,000000,15.0625,15.1953,14.674,15.0625,5611228.2243876,0
+CAH.US,D,19991221,000000,15.0625,15.4717,15.0222,15.3605,6176113.6826808,0
+CAH.US,D,19991222,000000,15.3251,15.9998,15.1225,15.8945,2789970.1854637,0
+CAH.US,D,19991223,000000,15.9663,16.5663,15.5749,15.8562,2270269.7072748,0
+CAH.US,D,19991227,000000,16.4758,16.4758,16.045,16.2467,1838348.4753139,0
+CAH.US,D,19991228,000000,16.3283,16.6529,16.1542,16.3046,1359499.5302176,0
+CAH.US,D,19991229,000000,16.3214,16.4827,16.1463,16.3735,1137310.219635,0
+CAH.US,D,19991230,000000,16.4827,16.5751,16.3214,16.528,1440901.634339,0
+CAH.US,D,19991231,000000,16.5063,16.7,16.1247,16.4512,987827.64976582,0
+CAH.US,D,20000103,000000,16.7453,17.0482,16.7,16.939,2361231.4239736,0
+CAH.US,D,20000104,000000,17.0905,17.3433,16.6587,16.7453,3768246.3567619,0
+CAH.US,D,20000105,000000,16.8279,17.9698,16.6784,17.9265,5149179.2663809,0
+CAH.US,D,20000106,000000,17.9265,18.7212,17.7092,18.5471,3624268.54572,0
+CAH.US,D,20000107,000000,19.0654,20.3508,19.0654,20.2201,6547494.7687062,0
+CAH.US,D,20000110,000000,20.6085,20.9016,18.9159,19.2385,3937130.8121025,0
+CAH.US,D,20000111,000000,19.4047,19.7882,19.1874,19.3565,3251729.3658076,0
+CAH.US,D,20000112,000000,19.2778,19.8591,19.2385,19.7096,1927866.387518,0
+CAH.US,D,20000113,000000,19.9171,20.8721,19.8827,20.1581,5438573.6091408,0
+CAH.US,D,20000114,000000,20.3508,20.5239,19.9171,20.3922,3573859.4335775,0
+CAH.US,D,20000118,000000,20.4157,20.4157,19.2385,19.4047,3017955.0493,0
+CAH.US,D,20000119,000000,19.3201,20.2525,19.2778,20.0233,4110362.9491472,0
+CAH.US,D,20000120,000000,19.8385,19.8385,17.5154,18.375,6870206.4253288,0
+CAH.US,D,20000121,000000,18.375,18.4399,17.5154,17.9088,4690028.0850011,0
+CAH.US,D,20000124,000000,18.0347,18.077,17.2567,17.5154,5257808.26963,0
+CAH.US,D,20000125,000000,17.4308,17.5154,16.8279,16.9745,6092397.4243128,0
+CAH.US,D,20000126,000000,17.002,17.4308,16.8771,16.9617,6449009.0004148,0
+CAH.US,D,20000127,000000,16.9617,17.4308,16.6587,17.0256,3192633.0243669,0
+CAH.US,D,20000128,000000,16.9617,17.002,16.4827,16.7453,2709149.670195,0
+CAH.US,D,20000131,000000,16.5751,16.5899,15.626,16.3735,4264476.8778007,0
+CAH.US,D,20000201,000000,16.5751,17.238,16.4512,17.1525,4179019.9199291,0
+CAH.US,D,20000202,000000,17.1525,17.1525,16.3735,16.3981,3671487.0532818,0
+CAH.US,D,20000203,000000,16.4827,16.6587,16.1463,16.4256,2886145.8665634,0
+CAH.US,D,20000204,000000,16.4827,17.1042,16.4659,16.9184,2764478.9020209,0
+CAH.US,D,20000207,000000,16.9184,17.1967,16.6587,17.002,2509265.1055295,0
+CAH.US,D,20000208,000000,17.1771,17.603,17.0689,17.603,2929305.4533202,0
+CAH.US,D,20000209,000000,17.603,17.603,17.1042,17.1967,1576184.0819729,0
+CAH.US,D,20000210,000000,17.5154,17.6885,16.8525,16.8978,2676702.7060841,0
+CAH.US,D,20000211,000000,16.8978,16.9617,15.9939,16.1679,2855731.4131462,0
+CAH.US,D,20000214,000000,16.2741,16.3214,15.5493,15.7549,4253180.6327746,0
+CAH.US,D,20000215,000000,15.5827,15.7342,15.0939,15.2661,4981740.6490625,0
+CAH.US,D,20000216,000000,15.2661,15.7795,15.1953,15.5208,3362968.4015484,0
+CAH.US,D,20000217,000000,15.5208,15.5827,15.3084,15.3458,3957697.9088071,0
+CAH.US,D,20000218,000000,15.3084,15.4323,14.9002,15.1156,2635572.5797298,0
+CAH.US,D,20000222,000000,15.1372,15.5827,15.0487,15.4717,3135858.9712825,0
+CAH.US,D,20000223,000000,15.4156,15.626,15.2867,15.3959,2598197.3618258,0
+CAH.US,D,20000224,000000,15.1953,15.4156,14.4881,15.0084,3185101.8554282,0
+CAH.US,D,20000225,000000,15.0084,15.1953,14.5727,14.7911,1988414.6675634,0
+CAH.US,D,20000228,000000,14.9396,14.9857,14.258,14.6829,2493623.2123267,0
+CAH.US,D,20000229,000000,14.4665,14.6209,14.1448,14.3632,4066041.2014485,0
+CAH.US,D,20000301,000000,13.7377,13.9108,12.7935,13.3983,12482303.982705,0
+CAH.US,D,20000302,000000,13.3983,13.4544,13.0552,13.3315,6367311.0180482,0
+CAH.US,D,20000303,000000,13.3983,14.1695,13.3787,13.781,5530117.9314563,0
+CAH.US,D,20000306,000000,13.7151,13.7377,13.3983,13.4859,3681333.3932307,0
+CAH.US,D,20000307,000000,13.2233,13.3039,12.7069,12.7709,4742461.5737275,0
+CAH.US,D,20000308,000000,13.0552,13.3315,12.7562,13.2233,4087477.6311411,0
+CAH.US,D,20000309,000000,13.2233,14.6829,13.1407,14.0623,6204218.0489064,0
+CAH.US,D,20000310,000000,14.1252,14.7252,14.0376,14.3632,3047215.4758851,0
+CAH.US,D,20000313,000000,13.8646,14.3356,13.5282,14.0869,4295471.903307,0
+CAH.US,D,20000314,000000,14.0869,14.1695,13.5282,13.9747,2508686.5669678,0
+CAH.US,D,20000315,000000,14.0869,14.9396,13.8233,14.855,5102539.2973807,0
+CAH.US,D,20000316,000000,14.7665,16.9184,14.4665,16.7,6577333.733853,0
+CAH.US,D,20000317,000000,16.6154,16.7896,16.1463,16.5486,4265922.7158229,0
+CAH.US,D,20000320,000000,16.5486,16.8072,16.0805,16.0942,2694375.076453,0
+CAH.US,D,20000321,000000,15.626,16.6587,15.626,16.4827,2674678.3295002,0
+CAH.US,D,20000322,000000,16.4827,17.002,16.4256,16.8525,2477396.6799801,0
+CAH.US,D,20000323,000000,16.7679,17.1771,16.7,17.1288,2128905.9957795,0
+CAH.US,D,20000324,000000,17.1525,17.4711,16.9745,17.0256,4413089.097918,0
+CAH.US,D,20000327,000000,17.002,17.1525,16.3362,16.3735,3208566.7287597,0
+CAH.US,D,20000328,000000,16.3981,16.6381,16.1463,16.1679,3934526.8801933,0
+CAH.US,D,20000329,000000,16.1542,16.1542,15.7214,15.807,4022294.9420202,0
+CAH.US,D,20000330,000000,15.8493,15.8945,15.4647,15.7883,3132376.5555116,0
+CAH.US,D,20000331,000000,15.75,16.4512,15.6546,15.7637,3243330.8974083,0
+CAH.US,D,20000403,000000,15.8945,16.706,15.8709,16.6647,2805904.9066202,0
+CAH.US,D,20000404,000000,16.4994,17.12,16.3686,16.8368,4158743.6176509,0
+CAH.US,D,20000405,000000,16.6647,16.9262,16.5997,16.7758,2929597.2645103,0
+CAH.US,D,20000406,000000,16.7954,17.0994,16.1542,16.4512,2371666.4701216,0
+CAH.US,D,20000407,000000,16.7954,16.8603,16.4758,16.4758,2290832.7369245,0
+CAH.US,D,20000410,000000,16.521,16.706,16.4758,16.5575,2050408.7856309,0
+CAH.US,D,20000411,000000,16.5791,16.6302,16.3686,16.4758,2567198.2692645,0
+CAH.US,D,20000412,000000,16.6647,16.8161,16.5368,16.7296,3114995.9963329,0
+CAH.US,D,20000413,000000,16.6647,16.706,16.3686,16.406,2400050.4463726,0
+CAH.US,D,20000414,000000,16.3283,16.3283,15.5277,15.7637,3559376.6510256,0
+CAH.US,D,20000417,000000,15.7214,15.9132,15.3811,15.807,3198136.7664304,0
+CAH.US,D,20000418,000000,15.6546,16.6647,15.3811,16.406,4785622.177248,0
+CAH.US,D,20000419,000000,16.9036,18.0209,16.7758,17.7839,4645122.7149222,0
+CAH.US,D,20000420,000000,17.7406,18.5402,17.6589,18.0415,3454221.9294374,0
+CAH.US,D,20000424,000000,18.0415,18.5402,17.9118,18.1871,2883826.6284982,0
+CAH.US,D,20000425,000000,18.4311,19.0713,18.3898,19.0084,4742748.301099,0
+CAH.US,D,20000426,000000,19.3261,19.3261,18.553,18.8786,4281567.6593168,0
+CAH.US,D,20000427,000000,18.8166,19.5503,18.6483,19.0526,3646868.1531183,0
+CAH.US,D,20000428,000000,18.9868,19.1175,18.7477,18.9247,2736957.1414118,0
+CAH.US,D,20000501,000000,18.9247,19.9102,18.9002,19.7568,2915405.2763848,0
+CAH.US,D,20000502,000000,19.7568,19.8896,19.3722,19.7568,2583136.0407123,0
+CAH.US,D,20000503,000000,19.6782,19.8089,19.2021,19.2247,1850229.359484,0
+CAH.US,D,20000504,000000,19.3142,19.7175,18.9445,19.3722,1546632.8609614,0
+CAH.US,D,20000505,000000,19.4982,19.9289,19.3142,19.6782,1440901.634339,0
+CAH.US,D,20000508,000000,20.0165,20.0165,19.7568,19.9102,2457702.9833185,0
+CAH.US,D,20000509,000000,19.8896,20.3223,19.7804,20.1502,2475955.9257765,0
+CAH.US,D,20000510,000000,20.103,20.1257,19.4205,19.7371,1985223.0462189,0
+CAH.US,D,20000511,000000,19.6319,20.1708,19.6319,19.9752,1683945.7857614,0
+CAH.US,D,20000512,000000,19.9289,19.9988,19.6782,19.7371,1986383.1736334,0
+CAH.US,D,20000515,000000,19.7804,20.7019,19.7804,20.6882,3144258.4564454,0
+CAH.US,D,20000516,000000,20.7698,21.7995,20.7472,21.5488,4662795.0852911,0
+CAH.US,D,20000517,000000,21.3097,21.3097,20.7472,21.1377,3210304.3779721,0
+CAH.US,D,20000518,000000,21.3097,21.3097,20.7019,20.8101,1842696.1570179,0
+CAH.US,D,20000519,000000,20.7245,20.9646,20.3568,20.9646,3474211.5043441,0
+CAH.US,D,20000522,000000,21.1377,21.2871,21.0049,21.2232,3247386.7679223,0
+CAH.US,D,20000523,000000,21.1377,21.7366,21.0924,21.714,4361810.6527875,0
+CAH.US,D,20000524,000000,22.1251,22.551,22.0366,22.0582,6300684.5244326,0
+CAH.US,D,20000525,000000,22.2097,22.2991,21.8635,21.95,3018537.6549165,0
+CAH.US,D,20000526,000000,21.95,22.3386,21.8635,22.248,2999127.6353352,0
+CAH.US,D,20000530,000000,21.9943,22.8529,21.9304,22.7329,4828202.2086794,0
+CAH.US,D,20000531,000000,22.6552,23.0043,22.2097,22.2991,2320969.6138437,0
+CAH.US,D,20000601,000000,22.0366,23.1125,22.0366,22.9178,3174385.1657275,0
+CAH.US,D,20000602,000000,23.0043,23.026,21.8438,21.8438,3928152.7883779,0
+CAH.US,D,20000605,000000,21.5694,21.8222,21.1987,21.356,4141647.7523161,0
+CAH.US,D,20000606,000000,21.3324,21.9304,20.9646,21.6245,2551273.7157453,0
+CAH.US,D,20000607,000000,21.5694,22.1045,21.5694,21.8222,1391075.127813,0
+CAH.US,D,20000608,000000,21.7366,21.9097,21.3865,21.6481,1810541.0040971,0
+CAH.US,D,20000609,000000,21.6245,22.9611,21.6245,22.6552,2756655.9218921,0
+CAH.US,D,20000612,000000,22.6778,22.8961,22.551,22.7329,2704512.2108283,0
+CAH.US,D,20000613,000000,22.551,22.8332,22.4703,22.7654,3612394.778896,0
+CAH.US,D,20000614,000000,22.9394,23.7086,22.4703,23.6879,4271136.6802237,0
+CAH.US,D,20000615,000000,23.7548,23.7548,23.3053,23.5374,2887305.9939778,0
+CAH.US,D,20000616,000000,23.4558,23.6102,22.6778,22.6778,3493909.2680606,0
+CAH.US,D,20000619,000000,23.3732,23.6879,22.7103,22.9827,2198137.4380681,0
+CAH.US,D,20000620,000000,23.1125,23.624,23.0909,23.1332,1746810.2535808,0
+CAH.US,D,20000621,000000,23.6879,23.6879,23.3732,23.4941,2805904.9066202,0
+CAH.US,D,20000622,000000,23.4941,23.4941,22.5047,22.7103,2110658.1371401,0
+CAH.US,D,20000623,000000,22.9611,22.9611,22.4506,22.5284,1663091.9616854,0
+CAH.US,D,20000626,000000,22.551,23.2414,22.551,23.1558,2209148.9892502,0
+CAH.US,D,20000627,000000,23.1558,23.7086,23.0466,23.6879,3528674.453473,0
+CAH.US,D,20000628,000000,23.8118,24.6715,23.7911,24.4108,6617889.3887005,0
+CAH.US,D,20000629,000000,25.0973,25.117,23.7911,24.1797,4677564.5952145,0
+CAH.US,D,20000630,000000,24.2573,25.4828,24.1934,25.4445,5736376.5879373,0
+CAH.US,D,20000703,000000,25.2703,25.3785,24.6262,25.3785,1550402.0041037,0
+CAH.US,D,20000705,000000,24.5809,25.0088,24.0007,24.9576,2851672.4923411,0
+CAH.US,D,20000706,000000,24.9272,25.0973,24.3655,24.8593,2203939.0919042,0
+CAH.US,D,20000707,000000,24.9055,25.0767,24.6262,24.8376,2315751.582388,0
+CAH.US,D,20000710,000000,24.8376,25.0973,24.6901,25.0767,2995646.2363281,0
+CAH.US,D,20000711,000000,25.4445,25.7681,25.2477,25.4445,3551265.9267615,0
+CAH.US,D,20000712,000000,24.8376,25.0973,24.4531,24.7274,2941480.1822079,0
+CAH.US,D,20000713,000000,24.4963,24.7137,23.919,24.2367,2254919.6252622,0
+CAH.US,D,20000714,000000,24.1934,24.1934,23.2266,23.3801,3316905.9543461,0
+CAH.US,D,20000717,000000,23.1696,23.9416,23.0968,23.3506,2434238.109987,0
+CAH.US,D,20000718,000000,23.3368,24.0656,23.3368,23.7154,2697855.4586964,0
+CAH.US,D,20000719,000000,23.9416,24.3655,23.7469,24.2367,2571261.2571245,0
+CAH.US,D,20000720,000000,24.3262,25.0599,24.2771,24.756,2955089.5647168,0
+CAH.US,D,20000721,000000,25.0973,25.2242,24.5633,24.8376,2159323.4994878,0
+CAH.US,D,20000724,000000,24.7973,25.6126,24.7973,25.3549,1908749.1958906,0
+CAH.US,D,20000725,000000,25.0973,25.2242,24.5809,24.9655,3110365.6543122,0
+CAH.US,D,20000726,000000,24.9871,24.9871,24.3655,24.4688,2635279.751776,0
+CAH.US,D,20000727,000000,24.4108,25.4198,24.2771,25.2477,2071840.131505,0
+CAH.US,D,20000728,000000,25.0599,25.3972,24.8376,25.2477,2942925.0034664,0
+CAH.US,D,20000731,000000,25.1897,25.3972,25.0767,25.2703,4136724.5823417,0
+CAH.US,D,20000801,000000,25.3314,25.7867,25.29,25.7867,3204802.6694359,0
+CAH.US,D,20000802,000000,25.7867,26.0188,25.5713,25.9176,2515932.0252986,0
+CAH.US,D,20000803,000000,26.0188,26.0188,25.7867,25.9176,2104285.0620885,0
+CAH.US,D,20000804,000000,25.829,25.8437,25.3972,25.527,1718128.3655573,0
+CAH.US,D,20000807,000000,25.7454,25.7454,24.52,24.8593,3278962.3655177,0
+CAH.US,D,20000808,000000,24.8593,25.0767,23.7154,24.8878,3481744.7068102,0
+CAH.US,D,20000809,000000,24.2367,24.7137,24.0656,24.2573,3302425.2053216,0
+CAH.US,D,20000810,000000,24.3655,24.7274,24.0262,24.7274,2146000.8443505,0
+CAH.US,D,20000811,000000,24.7274,25.29,24.6262,25.2703,2537365.4047001,0
+CAH.US,D,20000814,000000,25.2242,25.6972,24.756,25.6362,1748545.8692657,0
+CAH.US,D,20000815,000000,25.6579,25.829,25.4828,25.6126,2837767.2315871,0
+CAH.US,D,20000816,000000,25.3549,25.5713,25.2242,25.4651,1471320.1548112,0
+CAH.US,D,20000817,000000,25.6579,26.6463,25.6362,26.602,4133824.7721874,0
+CAH.US,D,20000818,000000,26.9836,27.0771,26.2569,26.6463,3575021.5945193,0
+CAH.US,D,20000821,000000,26.6247,26.9473,26.3866,26.9473,1688294.4842292,0
+CAH.US,D,20000822,000000,26.8529,27.3377,26.7968,27.1882,1939449.3599156,0
+CAH.US,D,20000823,000000,27.1351,27.1882,26.6463,26.7319,2418304.4055942,0
+CAH.US,D,20000824,000000,26.7968,27.4685,26.602,27.3535,2090666.528706,0
+CAH.US,D,20000825,000000,27.3535,27.4823,27.2236,27.3082,1903528.1141436,0
+CAH.US,D,20000828,000000,27.2236,27.504,27.2236,27.2896,1888467.8097938,0
+CAH.US,D,20000829,000000,27.5491,27.6327,27.3731,27.4174,1293739.3192988,0
+CAH.US,D,20000830,000000,27.4174,27.6102,27.3731,27.5904,1739862.7070225,0
+CAH.US,D,20000831,000000,27.677,29.2241,27.6102,28.1295,5308214.3314814,0
+CAH.US,D,20000901,000000,28.3635,29.2035,28.3635,28.9546,2915405.2763848,0
+CAH.US,D,20000905,000000,28.9674,29.2241,28.5798,29.0245,2301266.7663086,0
+CAH.US,D,20000906,000000,29.0245,29.3559,28.1954,28.4756,2285625.8898696,0
+CAH.US,D,20000907,000000,28.4756,28.6861,28.0153,28.2553,2523171.3830471,0
+CAH.US,D,20000908,000000,28.3251,28.754,28.3251,28.4501,3367321.167071,0
+CAH.US,D,20000911,000000,28.5347,28.8356,28.3635,28.5347,3983188.1754861,0
+CAH.US,D,20000912,000000,28.8828,29.0746,28.6654,29.0028,3850805.5380066,0
+CAH.US,D,20000913,000000,29.0028,29.4365,28.991,29.1317,3108049.4665383,0
+CAH.US,D,20000914,000000,29.5674,30.2155,29.4867,29.8674,4133531.9442335,0
+CAH.US,D,20000915,000000,30.0856,30.9217,29.6972,30.2588,4248543.1734079,0
+CAH.US,D,20000918,000000,30.5971,31.1164,30.5971,30.7121,3973915.2902802,0
+CAH.US,D,20000919,000000,30.9,31.739,30.5971,31.739,4174678.3388075,0
+CAH.US,D,20000920,000000,31.5422,31.8432,30.9217,31.8009,4008397.8153761,0
+CAH.US,D,20000921,000000,31.7596,31.975,31.3554,31.4832,2616740.0819465,0
+CAH.US,D,20000922,000000,31.5619,32.2809,31.5619,31.7596,3123688.3094497,0
+CAH.US,D,20000925,000000,31.8432,32.0192,31.6907,31.8678,1596172.6401158,0
+CAH.US,D,20000926,000000,31.7773,32.7765,31.6701,32.6801,4555322.1424015,0
+CAH.US,D,20000927,000000,32.6939,32.7176,31.8933,31.9819,3676410.2232563,0
+CAH.US,D,20000928,000000,31.9819,31.9819,31.0594,31.2757,3521430.0119059,0
+CAH.US,D,20000929,000000,30.3424,31.255,30.1161,30.3296,3465517.1576998,0
+CAH.US,D,20001002,000000,30.4161,31.4665,30.3758,31.2993,4067490.0897619,0
+CAH.US,D,20001003,000000,31.4665,32.155,31.1233,31.9258,4184522.6452289,0
+CAH.US,D,20001004,000000,31.9819,32.2867,31.3406,31.3839,4367311.3445598,0
+CAH.US,D,20001005,000000,31.3839,31.6849,31.081,31.4665,3471610.622726,0
+CAH.US,D,20001006,000000,31.6849,31.7931,31.317,31.4065,2319517.6752392,0
+CAH.US,D,20001009,000000,31.557,31.6003,30.7121,31.0151,1124850.7969033,0
+CAH.US,D,20001010,000000,31.1007,31.5777,30.6059,31.4282,3223920.877827,0
+CAH.US,D,20001011,000000,31.3839,31.4282,30.2223,30.6768,4700166.2361402,0
+CAH.US,D,20001012,000000,30.5823,31.1233,29.9646,30.4604,2860943.3440196,0
+CAH.US,D,20001013,000000,30.4368,30.7358,29.8319,30.6768,2434527.8876497,0
+CAH.US,D,20001016,000000,30.7544,31.2757,30.6768,30.9374,1864131.5699468,0
+CAH.US,D,20001017,000000,31.2993,32.5454,31.2757,32.0025,3679593.7104909,0
+CAH.US,D,20001018,000000,32.0448,32.6763,31.9464,32.3733,3225371.7996679,0
+CAH.US,D,20001019,000000,32.6763,32.9555,31.6849,31.8933,4477106.5758058,0
+CAH.US,D,20001020,000000,31.6849,32.2396,31.4282,32.1992,2395995.5926224,0
+CAH.US,D,20001023,000000,32.2867,32.933,32.2631,32.6241,1869349.6014026,0
+CAH.US,D,20001024,000000,30.6974,31.557,30.3758,30.8616,8057630.895625,0
+CAH.US,D,20001025,000000,30.8616,31.8186,30.4761,30.9502,5746799.4329204,0
+CAH.US,D,20001026,000000,31.0396,31.1233,30.7121,30.7544,5387592.059019,0
+CAH.US,D,20001027,000000,30.7544,31.557,30.656,31.3839,1942055.3253523,0
+CAH.US,D,20001030,000000,31.3839,32.9939,31.3839,32.7539,3592695.9984158,0
+CAH.US,D,20001031,000000,32.7825,33.2152,32.3733,32.5867,3276937.9889338,0
+CAH.US,D,20001101,000000,32.6241,32.6763,32.1992,32.2396,6194366.6251389,0
+CAH.US,D,20001102,000000,32.2396,32.2396,31.255,31.557,4957987.0148322,0
+CAH.US,D,20001103,000000,31.7232,32.6556,31.5777,32.155,3376008.3963693,0
+CAH.US,D,20001106,000000,32.4146,32.9939,32.2867,32.6556,3490721.713771,0
+CAH.US,D,20001107,000000,32.6763,32.8011,32.3468,32.6763,2726233.3343651,0
+CAH.US,D,20001108,000000,33.0126,33.9214,32.9044,32.9044,5368184.0729652,0
+CAH.US,D,20001109,000000,33.228,33.4906,31.5364,31.6003,3925540.7223589,0
+CAH.US,D,20001110,000000,32.4589,33.0126,31.5777,31.615,3488698.3539509,0
+CAH.US,D,20001113,000000,31.6446,31.8933,30.5047,31.1881,2986959.0070298,0
+CAH.US,D,20001114,000000,31.4665,31.9819,31.1675,31.6632,2119635.144101,0
+CAH.US,D,20001115,000000,31.7458,32.3733,31.7075,32.3104,2187719.6769036,0
+CAH.US,D,20001116,000000,32.4146,33.7935,32.3733,33.6617,3710885.631006,0
+CAH.US,D,20001117,000000,33.6617,33.6617,33.1208,33.4689,3733191.3936867,0
+CAH.US,D,20001120,000000,33.5318,34.3924,33.4689,34.0935,4106598.8898234,0
+CAH.US,D,20001121,000000,34.3924,34.416,33.1011,33.2958,4421485.5327899,0
+CAH.US,D,20001122,000000,33.4444,34.8655,33.2713,34.6275,4021139.8984244,0
+CAH.US,D,20001124,000000,34.4338,34.4761,34.1731,34.3679,1030704.576206,0
+CAH.US,D,20001127,000000,34.3924,35.0573,34.3924,34.7799,4866740.6042892,0
+CAH.US,D,20001128,000000,34.9954,35.0573,34.2803,34.6275,2949586.839417,0
+CAH.US,D,20001129,000000,34.7367,34.8655,34.416,34.5203,2787075.459128,0
+CAH.US,D,20001130,000000,34.7367,34.9954,33.8928,34.3679,4856299.4575589,0
+CAH.US,D,20001201,000000,34.5645,34.7367,34.0433,34.2262,5859779.1681647,0
+CAH.US,D,20001204,000000,32.7539,32.9555,31.4282,32.5208,10521993.681366,0
+CAH.US,D,20001205,000000,32.8484,33.4444,32.6939,32.8484,3987248.1130549,0
+CAH.US,D,20001206,000000,32.8631,33.3401,32.8631,33.1887,3399764.0641271,0
+CAH.US,D,20001207,000000,32.9781,33.1651,32.7313,32.8827,3338349.5013848,0
+CAH.US,D,20001208,000000,33.0126,33.0126,31.852,31.9612,3094430.9331558,0
+CAH.US,D,20001211,000000,32.3251,32.3733,31.255,31.4665,4854276.0977388,0
+CAH.US,D,20001212,000000,31.4665,31.9612,30.4368,31.7931,4382960.3551086,0
+CAH.US,D,20001213,000000,32.3251,32.9939,32.3251,32.6763,3160188.0937834,0
+CAH.US,D,20001214,000000,32.933,33.0637,32.6939,32.7539,3272875.0010738,0
+CAH.US,D,20001215,000000,32.6241,32.7176,32.155,32.4825,6145120.690702,0
+CAH.US,D,20001218,000000,32.3939,32.933,31.2993,31.6446,5854275.4261012,0
+CAH.US,D,20001219,000000,32.1117,32.6763,31.8933,32.3733,3944368.1363235,0
+CAH.US,D,20001220,000000,31.8186,31.8382,30.843,31.3839,4259842.4687252,0
+CAH.US,D,20001221,000000,31.3839,32.2867,31.2314,32.2867,3111234.9873003,0
+CAH.US,D,20001222,000000,32.1992,32.7176,32.0025,32.3468,3223051.544839,0
+CAH.US,D,20001226,000000,32.3251,34.1102,32.3251,33.942,4035621.6642126,0
+CAH.US,D,20001227,000000,34.1879,35.3946,34.0364,34.8724,8663364.8367197,0
+CAH.US,D,20001228,000000,35.3946,36.0998,35.3504,35.7339,4843848.1689371,0
+CAH.US,D,20001229,000000,35.8176,35.8618,34.2312,34.2745,2936846.7898961,0
+CAH.US,D,20010102,000000,34.3591,34.3591,33.348,33.4522,2791133.3631693,0
+CAH.US,D,20010103,000000,33.3725,34.2105,32.5936,32.5936,5179884.5142246,0
+CAH.US,D,20010104,000000,32.2553,32.2809,29.9253,30.2725,10568924.444793,0
+CAH.US,D,20010105,000000,30.5312,31.8255,30.3846,31.739,4350804.1854241,0
+CAH.US,D,20010108,000000,31.7596,31.9957,31.2167,31.9957,3949296.3901167,0
+CAH.US,D,20010109,000000,31.9957,32.8346,31.9091,32.5523,3264184.7214845,0
+CAH.US,D,20010110,000000,32.4215,32.5071,31.8875,32.2809,2907585.3465473,0
+CAH.US,D,20010111,000000,32.4667,32.809,32.4667,32.6162,6420900.5671342,0
+CAH.US,D,20010112,000000,32.7018,32.809,31.8009,32.7697,4690317.8626638,0
+CAH.US,D,20010116,000000,32.7224,32.7224,32.037,32.1845,4442058.7300768,0
+CAH.US,D,20010117,000000,32.1048,32.5523,31.9524,32.2553,3608917.4469437,0
+CAH.US,D,20010118,000000,32.2553,33.1346,32.2081,32.5287,4580812.4090805,0
+CAH.US,D,20010119,000000,32.5287,32.5936,31.8009,32.2553,4649178.585436,0
+CAH.US,D,20010122,000000,32.1628,32.6801,31.9957,32.2553,2599358.506004,0
+CAH.US,D,20010123,000000,32.4215,33.4739,32.331,33.348,4102537.9354909,0
+CAH.US,D,20010124,000000,33.348,33.348,32.8572,33.3244,5739272.3310367,0
+CAH.US,D,20010125,000000,33.3244,34.5725,33.1139,34.4072,2891361.8644918,0
+CAH.US,D,20010126,000000,34.1879,34.3591,34.0787,34.298,1878618.4195536,0
+CAH.US,D,20010129,000000,34.5725,34.8321,34.1308,34.422,2953930.4540661,0
+CAH.US,D,20010130,000000,33.8879,33.8879,32.9871,33.1955,5254337.0382601,0
+CAH.US,D,20010131,000000,32.9555,33.4739,32.2081,32.7893,3873978.6001479,0
+CAH.US,D,20010201,000000,32.7176,33.0392,32.6093,32.8572,3402370.0295638,0
+CAH.US,D,20010202,000000,33.1139,33.1139,32.631,32.9871,1838931.0809305,0
+CAH.US,D,20010205,000000,33.3952,33.6194,33.1464,33.3725,2234062.750895,0
+CAH.US,D,20010206,000000,33.4384,33.5398,32.8404,33.0815,4179019.9199291,0
+CAH.US,D,20010207,000000,33.0883,33.7266,32.6467,33.6263,4027222.1790496,0
+CAH.US,D,20010208,000000,33.6263,34.3679,33.6116,34.1456,3742465.2956564,0
+CAH.US,D,20010209,000000,33.821,33.821,33.287,33.8152,1861815.3821728,0
+CAH.US,D,20010212,000000,33.9509,35.0032,33.8879,34.6058,3284465.0908175,0
+CAH.US,D,20010213,000000,34.6403,34.7662,33.9096,34.2665,2867027.6581723,0
+CAH.US,D,20010214,000000,34.422,35.0032,34.2607,34.422,5457401.0231055,0
+CAH.US,D,20010215,000000,34.422,34.7928,34.0433,34.6403,4007233.6209067,0
+CAH.US,D,20010216,000000,34.716,34.9865,34.3511,34.5725,3866735.1753445,0
+CAH.US,D,20010220,000000,34.7436,34.7731,34.3148,34.5282,5877161.760871,0
+CAH.US,D,20010221,000000,34.5351,35.0898,34.298,34.3266,5054741.2344935,0
+CAH.US,D,20010222,000000,34.2459,34.2607,33.7001,34.0679,3315750.9107503,0
+CAH.US,D,20010223,000000,34.0591,34.7367,33.6116,34.6944,3228267.5427674,0
+CAH.US,D,20010226,000000,34.6944,34.6944,33.6843,33.8565,3329368.427369,0
+CAH.US,D,20010227,000000,33.8879,34.1456,33.6548,33.7118,4256653.8976718,0
+CAH.US,D,20010228,000000,33.9567,35.2108,33.9342,34.9176,5090956.3249831,0
+CAH.US,D,20010301,000000,35.0032,35.0661,34.305,34.4377,7311105.6810143,0
+CAH.US,D,20010302,000000,34.3679,34.5567,33.7118,33.7118,5488116.4385865,0
+CAH.US,D,20010305,000000,33.9214,34.0069,33.2152,33.4522,3487534.1594815,0
+CAH.US,D,20010306,000000,33.4384,34.1014,33.3667,33.9567,3819225.8733562,0
+CAH.US,D,20010307,000000,33.9567,34.2036,33.6194,34.2036,3287361.8506807,0
+CAH.US,D,20010308,000000,34.1377,35.6848,34.0935,35.2707,3831682.2457968,0
+CAH.US,D,20010309,000000,34.8763,35.0898,34.6649,34.7799,2100805.6966087,0
+CAH.US,D,20010312,000000,34.4377,34.5282,34.1456,34.1535,3240143.3431188,0
+CAH.US,D,20010313,000000,34.1535,34.7436,34.1102,34.6649,4391934.3117782,0
+CAH.US,D,20010314,000000,34.4072,34.4918,33.5594,34.2312,2415408.6624948,0
+CAH.US,D,20010315,000000,33.7483,33.7483,32.331,32.7697,4919165.9589058,0
+CAH.US,D,20010316,000000,32.5287,32.7176,30.2223,30.6187,7670609.9499245,0
+CAH.US,D,20010319,000000,30.9649,31.7841,30.8774,31.5069,4595008.4642609,0
+CAH.US,D,20010320,000000,31.8382,32.6801,31.8009,32.4215,3791994.9071737,0
+CAH.US,D,20010321,000000,32.272,32.272,31.615,31.8009,5595587.3479486,0
+CAH.US,D,20010322,000000,31.3033,31.375,29.2418,30.4682,9111798.311635,0
+CAH.US,D,20010323,000000,31.0091,31.7232,30.656,30.7544,6145120.690702,0
+CAH.US,D,20010326,000000,30.8321,31.9897,30.8321,31.3603,3365573.3502213,0
+CAH.US,D,20010327,000000,31.4979,31.9012,31.1085,31.615,3267372.275774,0
+CAH.US,D,20010328,000000,31.5364,31.9464,31.1961,31.8186,3082559.1998592,0
+CAH.US,D,20010329,000000,32.0025,33.1562,31.8009,32.2189,3903814.5150035,0
+CAH.US,D,20010330,000000,32.5208,33.5132,32.0025,33.2958,3615574.1990757,0
+CAH.US,D,20010402,000000,33.2958,33.7266,32.5523,32.7697,2882385.8742946,0
+CAH.US,D,20010403,000000,32.6615,32.8631,31.6288,31.9897,3956252.0707848,0
+CAH.US,D,20010404,000000,31.6583,32.4215,31.1961,32.0448,3392519.62256,0
+CAH.US,D,20010405,000000,32.6093,33.348,31.8009,32.933,2916851.1144071,0
+CAH.US,D,20010406,000000,32.9555,33.3805,32.7106,33.0057,3180465.4128253,0
+CAH.US,D,20010409,000000,33.2958,33.7266,32.9713,33.0332,3081104.2109634,0
+CAH.US,D,20010410,000000,32.9713,33.5073,32.3546,33.1139,3579654.9868311,0
+CAH.US,D,20010411,000000,32.6939,32.8484,31.4153,31.8875,5692631.3452727,0
+CAH.US,D,20010412,000000,32.1628,32.809,32.1402,32.6763,2615869.7321947,0
+CAH.US,D,20010416,000000,33.0057,33.1562,32.1245,32.6615,2450460.5752788,0
+CAH.US,D,20010417,000000,32.6939,33.1807,32.5208,32.5523,3646286.5642654,0
+CAH.US,D,20010418,000000,32.9713,33.5447,32.3143,33.106,4662795.0852911,0
+CAH.US,D,20010419,000000,32.8631,33.5535,32.4215,32.8631,3639906.3718678,0
+CAH.US,D,20010420,000000,32.7943,33.1955,32.6615,33.0725,3119928.3171809,0
+CAH.US,D,20010423,000000,33.707,34.298,33.3725,33.5821,2377168.1786576,0
+CAH.US,D,20010424,000000,33.6046,34.4072,33.2958,33.2958,3460599.0715439,0
+CAH.US,D,20010425,000000,33.5535,34.5567,33.348,34.4535,3032248.7137984,0
+CAH.US,D,20010426,000000,34.126,34.3148,33.6046,33.642,4479713.5580062,0
+CAH.US,D,20010427,000000,33.6479,33.8152,32.2631,33.4306,6283304.9820175,0
+CAH.US,D,20010430,000000,34.0747,35.8411,33.8152,34.7928,4950358.2365755,0
+CAH.US,D,20010501,000000,34.7928,35.2559,34.5862,35.1055,3575505.5740542,0
+CAH.US,D,20010502,000000,34.0935,34.9659,34.0747,34.716,4366929.0413978,0
+CAH.US,D,20010503,000000,34.2036,34.6649,33.9567,34.1102,2794512.0690398,0
+CAH.US,D,20010504,000000,33.5535,34.2262,33.0332,34.0935,2956349.3349768,0
+CAH.US,D,20010507,000000,34.1014,34.5911,34.0747,34.3443,2693117.3397205,0
+CAH.US,D,20010508,000000,34.6354,35.0475,34.3148,34.9265,2962143.8714667,0
+CAH.US,D,20010509,000000,35.0406,35.7497,34.7367,35.4704,3178246.8343692,0
+CAH.US,D,20010510,000000,35.4782,36.0162,35.3632,35.6179,3247575.8859758,0
+CAH.US,D,20010511,000000,35.6926,36.4972,35.4871,36.384,4325023.1243185,0
+CAH.US,D,20010514,000000,36.384,36.384,34.8459,36.1363,2491881.4960594,0
+CAH.US,D,20010515,000000,35.8746,35.9473,35.3946,35.7104,2617414.1962986,0
+CAH.US,D,20010516,000000,36.0555,36.2415,35.6179,36.1363,3018724.7394426,0
+CAH.US,D,20010517,000000,36.1363,36.3752,35.671,36.1814,3155265.9405726,0
+CAH.US,D,20010518,000000,36.1874,36.3389,35.8038,35.9996,1507332.9093188,0
+CAH.US,D,20010521,000000,36.0074,36.0074,35.3632,35.5943,2350132.431111,0
+CAH.US,D,20010522,000000,35.5943,35.6179,34.8459,35.1055,4234254.5927281,0
+CAH.US,D,20010523,000000,34.9659,35.6179,34.5862,35.2284,2583616.9699559,0
+CAH.US,D,20010524,000000,35.2284,37.3843,35.2048,37.1738,4375037.7321344,0
+CAH.US,D,20010525,000000,36.9053,37.3538,36.8149,37.166,3548658.944561,0
+CAH.US,D,20010529,000000,37.0371,37.6567,36.9958,37.3243,3999027.3208521,0
+CAH.US,D,20010530,000000,37.3243,37.4197,36.9053,37.0371,2152756.2225641,0
+CAH.US,D,20010531,000000,36.6477,37.3243,36.5956,37.1581,2321545.1021142,0
+CAH.US,D,20010601,000000,37.1581,37.2456,36.5956,37.2171,1665316.6407238,0
+CAH.US,D,20010604,000000,37.2978,37.5997,37.2259,37.5347,2144841.7336997,0
+CAH.US,D,20010605,000000,37.6193,37.7275,37.166,37.3243,2843946.1047666,0
+CAH.US,D,20010606,000000,37.5997,37.6744,37.0499,37.166,2002312.8109713,0
+CAH.US,D,20010607,000000,37.2171,37.9822,37.2171,37.461,1850706.2216728,0
+CAH.US,D,20010608,000000,37.6263,38.0177,37.3764,37.9656,1210305.7212473,0
+CAH.US,D,20010611,000000,38.0019,38.0177,37.3115,37.4915,1909038.9735533,0
+CAH.US,D,20010612,000000,37.7207,38.6078,37.6125,38.5085,4870208.7853678,0
+CAH.US,D,20010613,000000,38.2498,38.6658,38.1485,38.6462,2672067.2802448,0
+CAH.US,D,20010614,000000,38.7169,38.9275,38.3796,38.5085,3702386.5029977,0
+CAH.US,D,20010615,000000,38.4564,39.1291,38.4564,38.6658,6659313.3597723,0
+CAH.US,D,20010618,000000,38.6078,39.4989,38.4091,39.1772,2285241.5531802,0
+CAH.US,D,20010619,000000,38.9736,39.3789,38.7041,38.8979,2905751.1047806,0
+CAH.US,D,20010620,000000,39.1772,39.7496,39.0858,39.7496,3765151.3279716,0
+CAH.US,D,20010621,000000,39.6208,39.9129,39.2363,39.3789,2712822.2207832,0
+CAH.US,D,20010622,000000,39.6975,39.7191,38.2498,38.2606,3617030.2047353,0
+CAH.US,D,20010625,000000,38.2606,38.5586,37.6814,38.1337,2663185.8490745,0
+CAH.US,D,20010626,000000,38.2606,38.5085,37.9105,37.9311,2946498.9279728,0
+CAH.US,D,20010627,000000,37.3115,37.4197,35.8894,36.6634,8644438.7966732,0
+CAH.US,D,20010628,000000,36.5463,36.9722,35.1134,35.4222,12932959.086367,0
+CAH.US,D,20010629,000000,35.6258,36.0271,35.1134,35.6327,6912692.9144972,0
+CAH.US,D,20010702,000000,35.6327,35.6779,35.011,35.4998,5314588.4232968,0
+CAH.US,D,20010703,000000,35.8894,35.8894,35.3199,35.6523,2095784.9173163,0
+CAH.US,D,20010705,000000,35.8894,36.2818,35.1399,35.4016,4630156.9695991,0
+CAH.US,D,20010706,000000,35.2707,35.3199,34.9796,35.1281,1942250.5439883,0
+CAH.US,D,20010709,000000,34.8517,35.1596,34.599,35.1055,3703160.2601952,0
+CAH.US,D,20010710,000000,34.9599,35.1281,34.7012,34.7436,2785624.5372872,0
+CAH.US,D,20010711,000000,35.0986,35.2048,34.4691,34.9599,4629774.6664371,0
+CAH.US,D,20010712,000000,35.0573,35.5373,34.9727,35.4222,3220739.4241199,0
+CAH.US,D,20010713,000000,35.2992,35.2992,34.9541,35.1134,2715328.5433744,0
+CAH.US,D,20010716,000000,35.2707,36.866,35.197,36.6417,3372530.0476533,0
+CAH.US,D,20010717,000000,36.6417,38.0079,36.6369,36.9201,2923512.9503577,0
+CAH.US,D,20010718,000000,37.3115,38.1337,37.2535,37.6814,2643095.6145586,0
+CAH.US,D,20010719,000000,37.9528,38.5223,37.3391,37.4679,2036692.6429305,0
+CAH.US,D,20010720,000000,37.938,37.938,37.4915,37.7099,1480301.228827,0
+CAH.US,D,20010723,000000,37.6744,37.6744,36.747,36.9565,1708956.1399605,0
+CAH.US,D,20010724,000000,36.9722,37.0499,35.9267,36.5729,3014864.0875647,0
+CAH.US,D,20010725,000000,36.566,37.3066,36.2739,37.1581,2381414.1839887,0
+CAH.US,D,20010726,000000,37.1826,37.1984,36.2818,36.6634,2854380.1341507,0
+CAH.US,D,20010727,000000,36.7037,36.7037,36.2012,36.3752,2528004.0610497,0
+CAH.US,D,20010730,000000,36.7126,37.7738,36.5178,37.5879,2092701.0729272,0
+CAH.US,D,20010731,000000,37.5879,38.836,37.0499,38.0255,5245065.169818,0
+CAH.US,D,20010801,000000,38.3708,38.7494,38.2153,38.4003,4008101.937131,0
+CAH.US,D,20010802,000000,38.3708,38.3708,37.1826,37.5879,3151017.9017141,0
+CAH.US,D,20010803,000000,37.8013,37.8013,36.8001,37.0155,2018151.9563373,0
+CAH.US,D,20010806,000000,37.1826,38.2153,37.103,38.0816,2099648.6194855,0
+CAH.US,D,20010807,000000,38.2911,38.4091,37.3843,37.6951,1822513.3970028,0
+CAH.US,D,20010808,000000,37.5879,38.1682,37.4079,37.6331,1983583.0063245,0
+CAH.US,D,20010809,000000,37.6951,38.0325,37.6814,37.7738,1828503.1521287,0
+CAH.US,D,20010810,000000,37.9822,38.5891,37.9528,38.356,1312664.3425815,0
+CAH.US,D,20010813,000000,38.3708,38.7425,38.2429,38.6874,1266506.3195887,0
+CAH.US,D,20010814,000000,38.7268,38.8822,38.2153,38.3708,1852646.2068671,0
+CAH.US,D,20010815,000000,38.6737,38.836,38.063,38.182,1662222.6286973,0
+CAH.US,D,20010816,000000,38.1101,38.2547,37.3311,37.9892,1888561.3520568,0
+CAH.US,D,20010817,000000,37.5417,38.1888,37.4,37.5131,2356500.4223439,0
+CAH.US,D,20010820,000000,37.4335,37.7738,37.2329,37.5958,2242750.996957,0
+CAH.US,D,20010821,000000,37.6951,38.7592,37.641,38.2606,2309959.0794255,0
+CAH.US,D,20010822,000000,38.1612,39.1291,38.1101,38.773,3055420.7591759,0
+CAH.US,D,20010823,000000,39.193,39.2451,38.6235,38.6235,2293736.6141336,0
+CAH.US,D,20010824,000000,39.5815,39.5815,38.6737,38.8822,2264964.2341383,0
+CAH.US,D,20010827,000000,39.193,39.2294,38.5025,38.5025,1658360.9600556,0
+CAH.US,D,20010828,000000,38.6235,38.7268,37.6882,37.7492,2325406.7707559,0
+CAH.US,D,20010829,000000,38.0816,38.1101,37.5131,37.6951,2098487.4753073,0
+CAH.US,D,20010830,000000,38.1612,38.2153,37.3311,37.7207,2453451.8941687,0
+CAH.US,D,20010831,000000,38.0019,38.1101,37.2053,37.6646,2087674.1930523,0
+CAH.US,D,20010904,000000,37.8524,38.4642,37.6951,38.063,2537268.8121458,0
+CAH.US,D,20010905,000000,38.1337,38.3944,37.8732,38.1279,2648507.8478867,0
+CAH.US,D,20010906,000000,38.7268,38.8094,37.8013,37.8603,2699880.852044,0
+CAH.US,D,20010907,000000,37.7738,37.8524,36.2139,36.3319,3285817.3865767,0
+CAH.US,D,20010910,000000,35.8894,36.5405,35.4782,36.1509,3743519.6796431,0
+CAH.US,D,20010917,000000,37.1826,37.1826,35.1134,36.6634,5522584.7289902,0
+CAH.US,D,20010918,000000,36.6634,36.7214,35.8411,35.8411,5045181.6219161,0
+CAH.US,D,20010919,000000,35.8618,36.2012,34.599,35.8894,3963105.0583165,0
+CAH.US,D,20010920,000000,35.4497,36.3821,34.8607,36.0231,3162607.9914578,0
+CAH.US,D,20010921,000000,34.8517,35.7339,34.1102,35.1202,4429889.0850077,0
+CAH.US,D,20010924,000000,35.6327,35.8176,34.9796,35.495,3113547.1080195,0
+CAH.US,D,20010925,000000,35.2412,35.9926,35.011,35.9926,2286598.9327581,0
+CAH.US,D,20010926,000000,36.1215,36.392,35.7104,36.2818,3370406.028224,0
+CAH.US,D,20010927,000000,36.628,37.7099,36.5956,37.2663,4039199.655774,0
+CAH.US,D,20010928,000000,37.9656,38.2311,37.7275,38.1987,4075504.2214717,0
+CAH.US,D,20011001,000000,38.0934,38.6874,37.8013,37.9656,2999414.3627067,0
+CAH.US,D,20011002,000000,38.0934,38.2606,37.5063,37.938,3303006.7941745,0
+CAH.US,D,20011003,000000,37.938,38.2311,37.5131,37.9163,4747575.895283,0
+CAH.US,D,20011004,000000,38.2311,38.8094,38.0758,38.4003,2655268.309919,0
+CAH.US,D,20011005,000000,38.5891,38.7169,38.2311,38.5586,2434722.0895219,0
+CAH.US,D,20011008,000000,38.4564,38.7425,37.9163,38.1987,1700655.2808792,0
+CAH.US,D,20011009,000000,38.2311,38.537,37.9439,37.9656,6393768.2270333,0
+CAH.US,D,20011010,000000,38.2311,38.7169,38.1279,38.3491,3214362.2820133,0
+CAH.US,D,20011011,000000,38.7169,38.7169,37.5181,38.1544,2702389.2081628,0
+CAH.US,D,20011012,000000,38.1544,38.298,37.8878,38.0708,3146770.8796192,0
+CAH.US,D,20011015,000000,38.1485,38.7425,38.0875,38.7425,3532824.8830137,0
+CAH.US,D,20011016,000000,38.7425,39.0553,38.298,38.6658,2557740.3330599,0
+CAH.US,D,20011017,000000,38.6658,38.6874,37.9439,38.3708,3558314.1329291,0
+CAH.US,D,20011018,000000,38.4868,38.8684,38.4278,38.7425,2765543.4536448,0
+CAH.US,D,20011019,000000,38.7425,38.8438,38.356,38.7425,1724985.4201438,0
+CAH.US,D,20011022,000000,38.6393,39.5667,38.5025,39.5667,2571640.5099953,0
+CAH.US,D,20011023,000000,38.5586,38.5655,36.1569,36.6782,16750450.360802,0
+CAH.US,D,20011024,000000,36.9359,37.7099,36.4686,36.7549,8430843.1731258,0
+CAH.US,D,20011025,000000,36.7549,37.6066,36.6782,37.0371,4154873.8148994,0
+CAH.US,D,20011026,000000,37.2456,37.3843,36.5729,37.1443,2618961.7106937,0
+CAH.US,D,20011029,000000,37.1984,37.4473,36.6683,36.6968,3255500.5424775,0
+CAH.US,D,20011030,000000,36.0555,36.0555,35.1852,35.2343,7318641.9337716,0
+CAH.US,D,20011031,000000,35.2343,35.2855,34.6058,34.6649,5029539.7287134,0
+CAH.US,D,20011101,000000,33.1955,34.0679,32.9044,33.9096,17756818.697161,0
+CAH.US,D,20011102,000000,33.7856,33.8318,33.4689,33.6046,5116063.2717364,0
+CAH.US,D,20011105,000000,34.0935,35.315,33.7994,35.0573,4542865.7699609,0
+CAH.US,D,20011106,000000,34.8164,35.2343,33.5731,33.8318,7229224.6811766,0
+CAH.US,D,20011107,000000,33.8318,33.9096,32.8827,33.0126,14269379.096706,0
+CAH.US,D,20011108,000000,33.0126,33.047,31.1528,31.7655,20597484.722139,0
+CAH.US,D,20011109,000000,32.2081,32.7313,31.5157,32.6939,10505959.317365,0
+CAH.US,D,20011112,000000,32.2867,32.7224,32.0252,32.5661,4894545.0252148,0
+CAH.US,D,20011113,000000,33.4158,33.707,33.0637,33.5958,5118177.1235284,0
+CAH.US,D,20011114,000000,34.6058,34.6058,33.4975,33.8928,5027411.6422292,0
+CAH.US,D,20011115,000000,33.5731,34.9176,33.5731,34.3266,4666465.6023517,0
+CAH.US,D,20011116,000000,34.6058,34.8164,34.2036,34.4278,3682300.3355368,0
+CAH.US,D,20011119,000000,34.4278,35.2048,34.1535,35.1763,3596551.566475,0
+CAH.US,D,20011120,000000,35.2343,35.8894,35.1763,35.6523,5631503.5099019,0
+CAH.US,D,20011121,000000,35.6523,36.1874,35.5658,36.1363,3226914.2302444,0
+CAH.US,D,20011123,000000,35.9267,36.1363,35.5166,36.1067,1048282.3875481,0
+CAH.US,D,20011126,000000,35.8481,36.207,35.6681,36.0762,2922555.1589253,0
+CAH.US,D,20011127,000000,35.7497,35.8972,35.3868,35.5441,4643287.4563917,0
+CAH.US,D,20011128,000000,35.4124,35.4497,34.8655,34.9176,3653721.1406499,0
+CAH.US,D,20011129,000000,34.8655,35.2481,34.6058,35.1055,3346076.9057231,0
+CAH.US,D,20011130,000000,34.8164,35.4124,34.8164,35.2914,2739274.3459496,0
+CAH.US,D,20011203,000000,35.1281,35.5943,34.9954,35.4016,2253175.8754675,0
+CAH.US,D,20011204,000000,35.4016,35.7261,35.3347,35.5805,2045573.0573371,0
+CAH.US,D,20011205,000000,35.4359,35.4359,34.7662,34.8763,3144840.0452983,0
+CAH.US,D,20011206,000000,34.6855,34.7613,33.9657,34.0679,7309175.8634572,0
+CAH.US,D,20011207,000000,34.2745,34.5066,33.9342,34.1643,2644647.1960086,0
+CAH.US,D,20011210,000000,34.3266,34.3266,33.4522,33.4522,3762445.7196895,0
+CAH.US,D,20011211,000000,33.9342,34.0364,32.8484,32.9044,5319997.6063336,0
+CAH.US,D,20011212,000000,33.1955,33.8318,32.7224,33.5594,5000951.382953,0
+CAH.US,D,20011213,000000,33.6194,33.6775,32.7224,32.8827,3069713.4069105,0
+CAH.US,D,20011214,000000,33.0637,34.1535,32.7628,33.9272,3313825.1602481,0
+CAH.US,D,20011217,000000,33.9272,34.0364,33.1955,33.8082,2831974.7286247,0
+CAH.US,D,20011218,000000,33.7856,33.9272,32.5021,32.809,5581483.8182676,0
+CAH.US,D,20011219,000000,32.9555,33.2958,32.9044,32.9044,3739082.522731,0
+CAH.US,D,20011220,000000,32.9044,33.1955,32.6939,32.6939,2473341.8262299,0
+CAH.US,D,20011221,000000,32.6241,32.7943,32.4352,32.7697,4799909.741164,0
+CAH.US,D,20011224,000000,32.8178,33.5958,32.7765,33.0952,1230206.8377096,0
+CAH.US,D,20011226,000000,33.2653,33.526,33.0725,33.0815,1615294.9155619,0
+CAH.US,D,20011227,000000,32.9408,32.9939,32.6615,32.747,3049240.8692327,0
+CAH.US,D,20011228,000000,33.4906,33.8495,33.2024,33.5899,2881412.8314063,0
+CAH.US,D,20011231,000000,33.642,33.7994,33.3302,33.4158,2059670.4864358,0
+CAH.US,D,20020102,000000,33.1807,33.3805,32.5809,33.1011,2723245.0657663,0
+CAH.US,D,20020103,000000,33.1011,33.1887,32.7313,33.047,2162028.0910063,0
+CAH.US,D,20020104,000000,33.1807,33.1807,32.0252,32.689,6611225.5192224,0
+CAH.US,D,20020107,000000,32.9408,33.0637,32.3378,32.4087,4096556.3144749,0
+CAH.US,D,20020108,000000,32.5287,32.9408,32.037,32.214,4940507.8295716,0
+CAH.US,D,20020109,000000,32.4009,32.4215,31.8382,31.8382,6194269.0158208,0
+CAH.US,D,20020110,000000,31.8382,31.8382,31.3682,31.4665,8368655.8699498,0
+CAH.US,D,20020111,000000,31.732,31.9317,31.3682,31.4193,3645223.0294052,0
+CAH.US,D,20020114,000000,31.9091,32.4589,31.7075,32.2238,4437221.9850192,0
+CAH.US,D,20020115,000000,32.45,33.047,32.4009,32.7106,5569319.2570171,0
+CAH.US,D,20020116,000000,32.7176,32.9192,32.45,32.5287,3197949.6819043,0
+CAH.US,D,20020117,000000,32.0192,32.45,31.9464,32.3104,5641356.967197,0
+CAH.US,D,20020118,000000,32.1687,32.2956,31.3682,32.0025,5470057.6980007,0
+CAH.US,D,20020122,000000,33.0725,34.8724,33.0725,34.721,7685770.9138835,0
+CAH.US,D,20020123,000000,35.1399,35.4998,34.7799,35.2707,7064489.6386129,0
+CAH.US,D,20020124,000000,35.2707,35.4016,34.4377,34.4691,3189255.33526,0
+CAH.US,D,20020125,000000,34.8763,35.0347,33.9509,34.4603,5169554.1947408,0
+CAH.US,D,20020128,000000,34.8517,34.8763,34.2371,34.3148,2290261.3157089,0
+CAH.US,D,20020129,000000,34.1879,34.4377,33.3805,33.5132,3355922.2289084,0
+CAH.US,D,20020130,000000,33.642,33.9007,32.6801,33.9007,6787743.8366383,0
+CAH.US,D,20020131,000000,33.9007,34.1948,33.7325,34.0591,4386046.2330252,0
+CAH.US,D,20020201,000000,33.9509,34.2902,33.9096,34.0747,3895707.8577944,0
+CAH.US,D,20020204,000000,34.0747,34.1102,33.4444,33.6695,2499991.2035597,0
+CAH.US,D,20020205,000000,33.6695,33.8721,33.3805,33.6912,2700839.6602402,0
+CAH.US,D,20020206,000000,33.5899,33.642,32.2553,32.7313,5843947.1401448,0
+CAH.US,D,20020207,000000,32.7313,33.6695,32.3251,33.3302,3208566.7287597,0
+CAH.US,D,20020208,000000,33.0725,33.642,32.9939,33.3805,2583421.75132,0
+CAH.US,D,20020211,000000,33.7699,34.3384,33.6843,34.1102,3129196.1185682,0
+CAH.US,D,20020212,000000,34.1102,34.5567,34.0364,34.4996,2320002.6715377,0
+CAH.US,D,20020213,000000,34.4996,34.9796,34.3679,34.6491,2535526.0791148,0
+CAH.US,D,20020214,000000,34.7278,34.7613,34.0296,34.1102,2407489.0898119,0
+CAH.US,D,20020215,000000,34.1102,34.3591,33.5132,34.1603,4309566.2821145,0
+CAH.US,D,20020219,000000,34.1603,34.2105,33.3017,33.4522,2568555.6488424,0
+CAH.US,D,20020220,000000,33.4906,33.7994,33.228,33.7001,2601967.5217319,0
+CAH.US,D,20020221,000000,33.6912,33.999,33.4611,33.5447,2616064.9508306,0
+CAH.US,D,20020222,000000,33.0725,33.9813,33.0194,33.8721,2689061.4692067,0
+CAH.US,D,20020225,000000,33.8721,33.942,32.9713,33.8928,2783696.7532575,0
+CAH.US,D,20020226,000000,33.5899,34.3591,32.9408,33.8791,3967742.5176832,0
+CAH.US,D,20020227,000000,34.3679,34.7613,33.999,34.2607,3114709.2689614,0
+CAH.US,D,20020228,000000,34.1308,34.4377,34.1102,34.1535,2912121.1295411,0
+CAH.US,D,20020301,000000,34.1603,34.3924,34.0591,34.2607,3682300.3355368,0
+CAH.US,D,20020304,000000,34.3148,34.9727,33.7266,34.1377,3294503.5991112,0
+CAH.US,D,20020305,000000,34.1377,34.1879,32.9713,33.2801,4353409.134097,0
+CAH.US,D,20020306,000000,33.3302,34.0856,33.2496,33.9272,3308027.573467,0
+CAH.US,D,20020307,000000,33.9813,34.1102,33.6912,34.0591,3985127.1439168,0
+CAH.US,D,20020308,000000,33.999,34.0935,33.4906,33.7198,3073379.8569163,0
+CAH.US,D,20020311,000000,33.7198,34.1731,33.3401,34.0935,2471221.8738555,0
+CAH.US,D,20020312,000000,33.9813,34.3924,33.7483,34.2745,2652368.4997646,0
+CAH.US,D,20020313,000000,34.2745,35.0829,34.2607,34.4918,3520076.699383,0
+CAH.US,D,20020314,000000,34.6797,35.0829,34.6275,34.6275,2865387.6182779,0
+CAH.US,D,20020315,000000,34.6797,35.8126,34.6354,35.6848,5430853.3221486,0
+CAH.US,D,20020318,000000,35.9926,36.1736,35.8894,36.1215,6003846.4544147,0
+CAH.US,D,20020319,000000,36.1293,36.2218,35.8697,35.9385,3363453.397847,0
+CAH.US,D,20020320,000000,35.8618,36.1146,35.4998,35.6523,1852064.6180144,0
+CAH.US,D,20020321,000000,35.7104,36.1569,35.6523,36.092,2176318.7052135,0
+CAH.US,D,20020322,000000,36.0231,36.3526,35.9473,36.2012,3202194.6704718,0
+CAH.US,D,20020325,000000,36.1736,36.1736,35.4645,35.5078,1961563.9710153,0
+CAH.US,D,20020326,000000,35.4016,35.8894,35.2412,35.796,2728075.7102415,0
+CAH.US,D,20020327,000000,35.8264,36.6634,35.7792,36.4972,3801459.9607243,0
+CAH.US,D,20020328,000000,36.7037,37.2171,36.6477,36.6477,3329265.7342325,0
+CAH.US,D,20020401,000000,36.6477,37.1984,36.392,37.1295,2170717.3538319,0
+CAH.US,D,20020402,000000,37.1148,37.1148,36.7263,36.9437,2873689.4941229,0
+CAH.US,D,20020403,000000,37.0155,37.0656,36.684,36.8561,2366934.4517281,0
+CAH.US,D,20020404,000000,36.7549,36.7549,36.0074,36.2287,6238879.5244185,0
+CAH.US,D,20020405,000000,36.2218,36.2287,34.6855,35.2992,4704125.5140999,0
+CAH.US,D,20020408,000000,35.2048,35.5166,34.9471,35.3504,3639235.3078067,0
+CAH.US,D,20020409,000000,35.4645,35.5943,35.1763,35.4124,2501731.9030634,0
+CAH.US,D,20020410,000000,35.5166,36.1736,35.4359,35.9848,3582262.9857953,0
+CAH.US,D,20020411,000000,36.0074,36.1363,35.4359,35.495,2679021.9441493,0
+CAH.US,D,20020412,000000,35.5166,35.5441,35.1547,35.4497,2364231.8937371,0
+CAH.US,D,20020415,000000,35.5658,36.1509,35.4871,35.9356,2424097.9253205,0
+CAH.US,D,20020416,000000,36.0349,36.1874,35.9848,36.1569,3178053.6492607,0
+CAH.US,D,20020417,000000,36.1569,36.1874,35.8697,35.9051,1734836.8439114,0
+CAH.US,D,20020418,000000,35.9169,36.5178,35.8264,36.3172,2721117.9960458,0
+CAH.US,D,20020419,000000,36.4451,37.3115,36.3752,37.3115,2767469.2041471,0
+CAH.US,D,20020422,000000,37.9439,38.0934,37.5347,37.7345,5379478.2844638,0
+CAH.US,D,20020423,000000,37.3922,37.3922,35.9356,35.9356,12466758.682056,0
+CAH.US,D,20020424,000000,36.1874,36.5956,35.8539,35.8697,3836799.6176434,0
+CAH.US,D,20020425,000000,35.8746,36.3389,35.7713,35.9779,4590375.0719492,0
+CAH.US,D,20020426,000000,36.1874,36.384,35.6926,36.1146,2683465.2016438,0
+CAH.US,D,20020429,000000,36.0555,36.0555,35.4124,35.4645,2909994.0598206,0
+CAH.US,D,20020430,000000,35.4871,36.3172,34.7928,35.8264,5901688.1355352,0
+CAH.US,D,20020501,000000,35.8038,36.4972,35.6455,36.3389,2778282.486402,0
+CAH.US,D,20020502,000000,36.207,36.7549,35.7713,36.628,2964459.042477,0
+CAH.US,D,20020503,000000,36.4451,37.0371,36.0841,36.6683,2992651.867147,0
+CAH.US,D,20020506,000000,36.7037,37.166,36.6477,36.684,2889522.5389065,0
+CAH.US,D,20020507,000000,36.4451,36.684,35.8038,35.9356,3447466.5512238,0
+CAH.US,D,20020508,000000,36.0555,36.384,35.4871,36.2415,2978167.0510676,0
+CAH.US,D,20020509,000000,35.8038,36.1363,35.074,35.3425,2744298.1755332,0
+CAH.US,D,20020510,000000,35.5441,35.5658,34.6354,34.9176,2684231.8414953,0
+CAH.US,D,20020513,000000,34.9954,35.2707,34.4535,34.7525,2643294.9002495,0
+CAH.US,D,20020514,000000,34.5351,34.7525,33.9882,34.6855,4026062.0516351,0
+CAH.US,D,20020515,000000,34.7662,35.6523,34.7662,34.8459,2917526.245523,0
+CAH.US,D,20020516,000000,34.9954,35.2559,34.6148,34.9599,3195047.8382226,0
+CAH.US,D,20020517,000000,34.5351,35.6455,34.5351,35.5579,2442633.5280951,0
+CAH.US,D,20020520,000000,35.5658,35.5658,34.7928,34.9865,2399185.1804394,0
+CAH.US,D,20020521,000000,35.0258,35.2048,34.895,35.1202,1612776.3918058,0
+CAH.US,D,20020522,000000,34.6855,35.0898,34.5567,34.9413,2481645.7356024,0
+CAH.US,D,20020523,000000,34.9471,34.9471,34.117,34.8164,2438387.522764,0
+CAH.US,D,20020524,000000,34.8164,34.9954,34.3924,34.5567,2358245.1889024,0
+CAH.US,D,20020528,000000,34.5567,34.716,34.3334,34.5911,1768246.6832735,0
+CAH.US,D,20020529,000000,34.3747,34.8459,34.3334,34.4691,1737731.5702471,0
+CAH.US,D,20020530,000000,34.298,34.8084,34.298,34.721,2426611.3652579,0
+CAH.US,D,20020531,000000,34.721,34.8607,34.2459,34.3511,2574540.3201496,0
+CAH.US,D,20020603,000000,34.298,34.7367,33.5731,33.5731,3237534.3273909,0
+CAH.US,D,20020604,000000,33.5731,33.5958,32.6467,32.9044,5248154.0980258,0
+CAH.US,D,20020605,000000,32.6467,33.1346,32.4873,32.8258,4317099.4845806,0
+CAH.US,D,20020606,000000,32.8572,33.0549,32.5867,32.5867,4651783.534109,0
+CAH.US,D,20020607,000000,32.5936,33.0392,32.4943,33.0254,3898600.5506026,0
+CAH.US,D,20020610,000000,33.3401,34.1456,33.2653,33.9096,2848008.0758628,0
+CAH.US,D,20020611,000000,34.5066,34.5066,33.4975,33.5191,4370213.1882416,0
+CAH.US,D,20020612,000000,33.526,33.526,31.4832,32.0536,7596359.7618708,0
+CAH.US,D,20020613,000000,32.2553,32.4943,32.03,32.2316,4877549.8194892,0
+CAH.US,D,20020614,000000,30.9649,32.2396,30.7358,32.0192,9487812.7899721,0
+CAH.US,D,20020617,000000,32.6939,33.4975,32.6241,33.3667,4675541.2353943,0
+CAH.US,D,20020618,000000,33.3667,33.4739,33.047,33.047,2602930.396983,0
+CAH.US,D,20020619,000000,32.9871,33.4689,32.8572,33.2496,2519311.7479329,0
+CAH.US,D,20020620,000000,33.3805,33.821,33.2653,33.6843,3335062.3042499,0
+CAH.US,D,20020621,000000,33.1346,33.5958,32.8827,32.8827,5482414.4275958,0
+CAH.US,D,20020624,000000,32.8827,32.9871,32.2867,32.3871,4975850.536782,0
+CAH.US,D,20020625,000000,32.2867,32.6162,31.7931,31.8186,3588247.6571026,0
+CAH.US,D,20020626,000000,31.4557,32.1117,31.081,31.8727,4780211.9774475,0
+CAH.US,D,20020627,000000,32.1117,32.8404,32.037,32.5809,4785046.6889776,0
+CAH.US,D,20020628,000000,32.5809,32.5809,31.7537,31.7596,3374848.2689547,0
+CAH.US,D,20020701,000000,31.7596,31.8324,29.1395,29.6303,9857264.0584404,0
+CAH.US,D,20020702,000000,28.572,29.7355,24.2013,28.1383,28440073.139431,0
+CAH.US,D,20020703,000000,28.0596,29.5821,27.4311,29.5594,7951897.6354752,0
+CAH.US,D,20020705,000000,30.5115,30.8321,30.1496,30.5902,3284465.0908175,0
+CAH.US,D,20020708,000000,30.5115,30.8498,29.6027,30.1702,5090757.0392923,0
+CAH.US,D,20020709,000000,30.1702,30.2588,26.7387,27.2443,11418279.042345,0
+CAH.US,D,20020710,000000,27.3535,28.6999,27.023,27.1567,10103689.966025,0
+CAH.US,D,20020711,000000,26.2489,27.0475,25.0835,26.8401,13105996.004776,0
+CAH.US,D,20020712,000000,26.8972,28.1383,26.2607,27.0475,5889328.3556488,0
+CAH.US,D,20020715,000000,27.202,27.2236,25.9116,26.8401,4818258.2594126,0
+CAH.US,D,20020716,000000,27.2816,28.4205,26.7673,27.1942,4907096.9734459,0
+CAH.US,D,20020717,000000,27.9229,28.4285,27.683,28.3842,4366538.604126,0
+CAH.US,D,20020718,000000,28.1806,28.391,27.2236,27.4243,5644058.5084242,0
+CAH.US,D,20020719,000000,27.023,27.5757,26.6906,27.2816,5641743.3374139,0
+CAH.US,D,20020722,000000,27.381,27.7371,25.7375,25.9755,5188865.5882404,0
+CAH.US,D,20020723,000000,25.8605,26.5086,25.3845,25.3845,5563139.3670739,0
+CAH.US,D,20020724,000000,24.0971,26.7673,24.0971,26.5086,6772681.498761,0
+CAH.US,D,20020725,000000,26.3788,26.8972,25.7375,26.8056,5240042.3569981,0
+CAH.US,D,20020726,000000,27.202,27.323,26.6375,27.1479,3522782.3076651,0
+CAH.US,D,20020729,000000,28.4432,29.6588,28.391,29.5594,5760707.7439656,0
+CAH.US,D,20020730,000000,29.589,30.2588,29.2241,29.7611,4190412.7575094,0
+CAH.US,D,20020731,000000,30.0207,30.2588,28.8592,29.7906,6111222.8047501,0
+CAH.US,D,20020801,000000,29.8142,30.1781,28.5504,28.9379,6297787.7645694,0
+CAH.US,D,20020802,000000,28.9379,29.4297,27.7213,28.0213,3827143.4125118,0
+CAH.US,D,20020805,000000,28.0517,28.2632,26.5086,26.9128,4203158.9076126,0
+CAH.US,D,20020806,000000,27.9229,29.3215,27.5403,28.8051,7787546.929601,0
+CAH.US,D,20020807,000000,29.2163,30.07,28.9615,29.9411,5346261.6302101,0
+CAH.US,D,20020808,000000,30.1279,32.0536,30.1279,31.7841,6408640.4300933,0
+CAH.US,D,20020809,000000,31.9317,31.9317,30.9,31.3318,6256266.1841796,0
+CAH.US,D,20020812,000000,31.0328,32.1628,30.8154,32.1117,3890489.8263386,0
+CAH.US,D,20020813,000000,32.1117,32.4215,31.5619,31.6376,4079559.0752218,0
+CAH.US,D,20020814,000000,31.6376,32.9408,31.441,32.9408,4400143.662124,0
+CAH.US,D,20020816,000000,32.9998,33.999,32.9939,33.6695,5152943.3257046,0
+CAH.US,D,20020819,000000,34.1879,34.1879,33.5398,34.0856,4826757.3874209,0
+CAH.US,D,20020820,000000,34.1102,34.3511,33.6548,34.0935,2863840.1038827,0
+CAH.US,D,20020821,000000,34.2262,35.0406,33.6695,35.0406,4692144.9870844,0
+CAH.US,D,20020822,000000,34.9954,35.4301,34.7525,35.2707,4353604.3527329,0
+CAH.US,D,20020823,000000,35.197,35.197,33.8721,33.9154,3807636.8003763,0
+CAH.US,D,20020826,000000,33.9813,35.0533,33.8879,34.7436,3512930.8838975,0
+CAH.US,D,20020827,000000,34.9865,35.0347,34.2902,34.3924,4356884.4325218,0
+CAH.US,D,20020828,000000,34.1879,34.2371,33.2024,33.5132,4096168.9274942,0
+CAH.US,D,20020829,000000,33.5132,33.8879,32.9555,33.5663,3338349.5013848,0
+CAH.US,D,20020830,000000,33.5663,33.7394,33.1807,33.5318,2567013.2182659,0
+CAH.US,D,20020903,000000,33.228,33.228,32.0841,32.0921,3522973.4592462,0
+CAH.US,D,20020904,000000,32.1913,33.0883,31.8255,33.0549,3788712.7938573,0
+CAH.US,D,20020905,000000,32.5809,33.9745,32.5454,33.7699,4325023.1243185,0
+CAH.US,D,20020906,000000,33.7856,34.1102,33.2418,33.4522,5038808.5468644,0
+CAH.US,D,20020909,000000,33.4522,34.1643,33.2801,33.8407,2404592.3299487,0
+CAH.US,D,20020910,000000,33.7483,34.4072,33.7001,34.2902,3603511.3141981,0
+CAH.US,D,20020911,000000,34.5203,34.7731,34.422,34.5489,2216688.2922986,0
+CAH.US,D,20020912,000000,34.2902,34.3148,33.8565,33.8928,2631319.4570526,0
+CAH.US,D,20020913,000000,33.8928,34.2607,33.6912,34.2607,2052907.9908762,0
+CAH.US,D,20020917,000000,33.4689,34.0069,33.0392,33.047,10761471.025629,0
+CAH.US,D,20020918,000000,32.7893,32.8404,31.8727,32.4087,8230183.8344989,0
+CAH.US,D,20020919,000000,31.8875,32.3802,31.852,31.852,4888751.5054885,0
+CAH.US,D,20020920,000000,31.9091,32.2956,31.6494,32.0625,5496322.738641,0
+CAH.US,D,20020923,000000,31.9317,32.0025,31.081,31.4832,4026450.4553795,0
+CAH.US,D,20020924,000000,31.1881,32.1913,30.8498,31.3033,4619341.6538166,0
+CAH.US,D,20020925,000000,31.7537,32.9408,31.7075,32.8258,6348195.8599483,0
+CAH.US,D,20020926,000000,33.3805,34.3511,33.1011,34.2036,7115281.0539174,0
+CAH.US,D,20020927,000000,33.8879,34.5134,32.9871,33.1346,5185586.5252152,0
+CAH.US,D,20020930,000000,33.1266,33.1346,32.1117,32.1845,6722081.2350375,0
+CAH.US,D,20021001,000000,32.5454,33.6263,31.8875,33.287,5396281.3218446,0
+CAH.US,D,20021002,000000,33.287,33.6775,32.5809,32.5936,4829265.7435397,0
+CAH.US,D,20021003,000000,32.6467,33.942,32.6015,33.7856,5227106.0720776,0
+CAH.US,D,20021004,000000,33.7856,33.8565,32.0773,32.1845,5626100.4274475,0
+CAH.US,D,20021007,000000,32.1687,33.2653,31.8009,31.9464,5461172.1997754,0
+CAH.US,D,20021008,000000,32.0773,33.287,32.0773,33.0637,4933364.0476137,0
+CAH.US,D,20021009,000000,32.5936,33.1011,31.8382,31.9091,6055031.3572823,0
+CAH.US,D,20021010,000000,32.0979,33.223,31.3033,32.9781,6071059.6207018,0
+CAH.US,D,20021011,000000,33.1394,34.4839,33.1394,34.4377,5611998.9312939,0
+CAH.US,D,20021014,000000,34.4377,35.1763,34.1603,35.1763,4038997.319792,0
+CAH.US,D,20021015,000000,35.7713,35.8481,34.6649,35.1134,5063525.056346,0
+CAH.US,D,20021016,000000,35.1134,35.4359,34.599,35.134,5429498.992862,0
+CAH.US,D,20021017,000000,35.4359,35.4359,34.2518,34.9727,5084773.3847487,0
+CAH.US,D,20021018,000000,34.716,34.8242,34.126,34.4603,4276732.9477866,0
+CAH.US,D,20021021,000000,34.5066,36.207,34.4535,36.0231,6484344.590279,0
+CAH.US,D,20021022,000000,35.1281,36.7323,34.9954,36.2946,10702566.852533,0
+CAH.US,D,20021023,000000,36.2139,36.2139,34.8655,35.6926,10570468.908897,0
+CAH.US,D,20021024,000000,36.1146,36.1874,35.2855,35.3946,5190989.6076697,0
+CAH.US,D,20021025,000000,35.4016,36.684,34.599,36.3988,4498253.2278357,0
+CAH.US,D,20021028,000000,36.866,37.2259,35.8038,35.9926,5269973.8476442,0
+CAH.US,D,20021029,000000,36.2012,36.4627,35.6523,36.0555,3966579.3399774,0
+CAH.US,D,20021030,000000,36.207,36.5729,35.8481,36.1146,3697369.7907602,0
+CAH.US,D,20021031,000000,36.0074,36.7037,35.1763,35.8038,5527799.7101548,0
+CAH.US,D,20021101,000000,35.8539,37.0499,35.5441,36.8149,5271331.227222,0
+CAH.US,D,20021104,000000,36.8207,37.4079,36.207,36.6545,3960206.2649259,0
+CAH.US,D,20021105,000000,36.6545,36.6545,34.9727,35.8481,9071053.5387339,0
+CAH.US,D,20021106,000000,36.2415,36.7323,35.6681,36.2218,14389886.950598,0
+CAH.US,D,20021107,000000,36.2218,36.2415,35.315,35.5579,7949389.2793565,0
+CAH.US,D,20021108,000000,35.5658,35.5658,34.0856,34.4475,8134396.5571435,0
+CAH.US,D,20021111,000000,34.4475,35.0347,34.2036,34.5725,3768629.6766875,0
+CAH.US,D,20021112,000000,34.9176,35.1399,34.0935,34.6649,3511194.2514489,0
+CAH.US,D,20021113,000000,34.6649,35.6523,34.5725,35.0829,5273070.9099619,0
+CAH.US,D,20021114,000000,35.1547,35.4016,34.298,35.0475,7667814.8664342,0
+CAH.US,D,20021115,000000,35.0475,36.3752,35.0258,35.8411,5861130.4471602,0
+CAH.US,D,20021118,000000,36.0841,36.1146,34.7928,35.1281,5894929.7070303,0
+CAH.US,D,20021119,000000,33.106,33.8407,32.4943,33.4689,14962891.267265,0
+CAH.US,D,20021120,000000,33.4689,34.0787,33.3401,33.6263,6552519.6150535,0
+CAH.US,D,20021121,000000,33.6263,34.1308,31.8727,32.1048,11636900.529003,0
+CAH.US,D,20021122,000000,32.1048,33.1011,31.9612,32.2238,8729606.9936459,0
+CAH.US,D,20021125,000000,32.2316,32.5523,31.5845,31.7931,7736756.5310602,0
+CAH.US,D,20021126,000000,31.8009,32.2867,31.5777,31.5777,5980099.9375304,0
+CAH.US,D,20021127,000000,31.6789,32.4667,31.5777,32.2081,3335258.5396495,0
+CAH.US,D,20021129,000000,32.331,32.3871,31.8186,31.8382,1590572.305498,0
+CAH.US,D,20021202,000000,32.4746,32.5729,31.8727,32.0773,5680757.5784487,0
+CAH.US,D,20021203,000000,32.0773,32.4825,31.8432,32.2081,4099067.7208848,0
+CAH.US,D,20021204,000000,32.0979,33.3165,31.6849,33.106,11352620.507799,0
+CAH.US,D,20021205,000000,33.047,33.1011,32.3251,32.6015,5378705.54403,0
+CAH.US,D,20021206,000000,32.6093,33.2496,32.3251,33.0637,3857656.4920107,0
+CAH.US,D,20021209,000000,33.0637,33.4444,32.45,32.4589,3038232.3683419,0
+CAH.US,D,20021210,000000,32.7176,32.7176,32.03,32.6388,3961173.2072319,0
+CAH.US,D,20021211,000000,32.2867,32.6015,31.5777,31.9681,5077432.3506274,0
+CAH.US,D,20021212,000000,31.9681,32.1845,31.4832,31.7232,4584767.6199852,0
+CAH.US,D,20021213,000000,32.1845,32.5454,31.8727,32.2553,5643671.1214436,0
+CAH.US,D,20021216,000000,32.1245,32.7106,31.8678,32.3035,4317486.8715612,0
+CAH.US,D,20021217,000000,32.0921,32.1245,31.4478,31.6376,5092496.7220321,0
+CAH.US,D,20021218,000000,31.557,31.5845,30.7358,30.8223,7027215.080318,0
+CAH.US,D,20021219,000000,30.7544,31.1596,30.423,30.5312,6114702.1702297,0
+CAH.US,D,20021220,000000,30.6266,30.7358,29.3874,30.2784,13942613.603097,0
+CAH.US,D,20021223,000000,30.2784,30.6768,30.2371,30.3886,4517180.284646,0
+CAH.US,D,20021224,000000,30.4761,30.9374,30.423,30.662,1904400.4974228,0
+CAH.US,D,20021226,000000,30.957,31.0937,30.5676,30.6266,2188868.619917,0
+CAH.US,D,20021227,000000,30.662,30.72,29.9057,30.0119,2041706.3048768,0
+CAH.US,D,20021230,000000,30.2155,30.5115,29.883,30.1634,4462522.116881,0
+CAH.US,D,20021231,000000,30.1939,30.9,30.0276,30.6344,3780605.1198845,0
+CAH.US,D,20030102,000000,31.0514,32.0252,30.9797,32.0114,5686157.6106119,0
+CAH.US,D,20030103,000000,31.7153,32.5809,31.6996,32.4284,3876003.9934955,0
+CAH.US,D,20030106,000000,32.1048,32.9781,32.1048,32.8572,4943987.1950514,0
+CAH.US,D,20030107,000000,32.5867,32.7313,31.9819,31.9897,4390877.8942641,0
+CAH.US,D,20030108,000000,32.1117,32.4825,31.9258,32.331,4422740.2192311,0
+CAH.US,D,20030109,000000,32.4009,32.8631,32.1245,32.4943,4103113.4237614,0
+CAH.US,D,20030110,000000,32.0192,32.5809,31.8805,31.975,3875231.2530617,0
+CAH.US,D,20030113,000000,31.9819,32.0114,31.139,31.3907,5527025.9529572,0
+CAH.US,D,20030114,000000,31.3997,31.7596,30.9925,31.2698,4671098.9946635,0
+CAH.US,D,20030115,000000,31.3033,31.6494,30.9217,31.0328,4012160.8579361,0
+CAH.US,D,20030116,000000,31.1528,31.9612,31.1007,31.1813,5185193.0376522,0
+CAH.US,D,20030117,000000,31.1813,31.1813,30.843,31.0514,4757237.1842333,0
+CAH.US,D,20030121,000000,31.0514,31.3603,30.8085,30.9502,3786398.6396108,0
+CAH.US,D,20030122,000000,30.9502,31.2314,30.6915,30.8223,3746224.2711615,0
+CAH.US,D,20030123,000000,30.5312,30.5823,28.869,30.0207,14925036.136881,0
+CAH.US,D,20030124,000000,30.0207,30.2027,29.0824,29.5073,5923513.9857359,0
+CAH.US,D,20030127,000000,29.3215,29.6225,28.4501,28.7363,4756656.6121442,0
+CAH.US,D,20030128,000000,28.754,29.6027,28.6084,29.3933,5962525.1764794,0
+CAH.US,D,20030129,000000,29.348,30.2223,29.1484,29.8909,7488203.5537556,0
+CAH.US,D,20030130,000000,29.9646,30.1781,29.4365,29.4365,5077239.165519,0
+CAH.US,D,20030131,000000,29.4001,30.3846,29.3706,30.186,4526834.4562501,0
+CAH.US,D,20030203,000000,30.3846,30.4761,29.5005,29.5959,5575884.5004135,0
+CAH.US,D,20030204,000000,29.5752,29.7041,29.3353,29.6824,5612392.418857,0
+CAH.US,D,20030205,000000,29.8319,29.9646,29.348,29.3706,5071639.8476649,0
+CAH.US,D,20030206,000000,29.348,29.7611,28.991,29.4071,3522782.3076651,0
+CAH.US,D,20030207,000000,29.8909,29.9942,29.2035,29.2241,3500183.7170306,0
+CAH.US,D,20030210,000000,29.1562,29.7041,28.991,29.5005,3361913.000798,0
+CAH.US,D,20030211,000000,29.6027,30.124,29.5359,29.5959,4500187.1124478,0
+CAH.US,D,20030212,000000,29.2722,29.4001,28.0842,28.2032,8803767.7064914,0
+CAH.US,D,20030213,000000,28.3989,28.7844,27.1715,27.9091,13268804.280073,0
+CAH.US,D,20030214,000000,27.917,29.2477,27.4311,29.1129,10286382.072802,0
+CAH.US,D,20030218,000000,29.2477,30.3424,29.1395,30.1083,4703929.2787002,0
+CAH.US,D,20030219,000000,30.0207,30.5823,29.9115,30.07,5393963.1005432,0
+CAH.US,D,20030220,000000,30.07,30.2155,29.9115,30.0207,4512155.4382985,0
+CAH.US,D,20030221,000000,30.1702,31.1528,30.1427,31.0328,7417715.3914982,0
+CAH.US,D,20030224,000000,30.9217,31.139,30.4033,30.4368,5496705.041803,0
+CAH.US,D,20030225,000000,30.0207,30.9797,29.9568,30.9137,4592303.8727425,0
+CAH.US,D,20030226,000000,30.8843,31.0514,30.124,30.1634,5335830.6511172,0
+CAH.US,D,20030227,000000,30.4604,30.5312,29.9057,30.124,5400336.1755948,0
+CAH.US,D,20030228,000000,29.5005,29.9411,29.348,29.6519,7601761.8275616,0
+CAH.US,D,20030303,000000,29.6519,30.3089,29.5526,29.6381,3680950.073305,0
+CAH.US,D,20030304,000000,29.4739,29.5959,29.1317,29.1317,3617215.2557339,0
+CAH.US,D,20030305,000000,29.1317,29.5005,29.0097,29.4739,3351672.1565223,0
+CAH.US,D,20030306,000000,29.2722,29.4071,28.8002,28.8966,4791415.6969743,0
+CAH.US,D,20030307,000000,28.3989,29.0392,28.3635,28.8592,4964265.5308569,0
+CAH.US,D,20030310,000000,28.6084,28.6999,27.7577,27.8443,4988786.8217025,0
+CAH.US,D,20030311,000000,27.917,28.4599,27.8226,28.1461,3790070.1734352,0
+CAH.US,D,20030312,000000,28.1461,28.3251,27.202,27.9003,8991486.6931428,0
+CAH.US,D,20030313,000000,28.1609,28.1609,26.782,27.2236,14721097.735229,0
+CAH.US,D,20030314,000000,27.4095,27.4095,26.0336,26.0415,11816119.370882,0
+CAH.US,D,20030317,000000,26.0493,28.0291,25.8811,27.8295,11619325.767952,0
+CAH.US,D,20030318,000000,28.1609,28.9074,28.0065,28.8002,7685770.9138835,0
+CAH.US,D,20030319,000000,28.6772,28.9674,28.2465,28.9458,5500759.8955531,0
+CAH.US,D,20030320,000000,28.9546,29.1926,28.1068,29.1484,6025477.0859796,0
+CAH.US,D,20030321,000000,29.6027,30.0207,29.4139,29.8997,7471592.6847194,0
+CAH.US,D,20030324,000000,29.9057,29.9057,29.0678,29.2035,5173221.6615102,0
+CAH.US,D,20030325,000000,29.2477,30.3424,29.2103,30.1279,5116063.2717364,0
+CAH.US,D,20030326,000000,30.07,30.07,29.6303,29.7296,4026260.3205622,0
+CAH.US,D,20030327,000000,29.0598,29.7041,28.8455,29.4867,6874259.2455515,0
+CAH.US,D,20030328,000000,29.4798,29.948,29.3126,29.883,3709533.3352468,0
+CAH.US,D,20030331,000000,29.4867,29.8241,29.0461,29.5005,5252792.5741563,0
+CAH.US,D,20030401,000000,29.469,30.006,29.2477,29.8319,4023362.5439354,0
+CAH.US,D,20030402,000000,29.8319,30.7544,29.5073,30.6414,10632655.19531,0
+CAH.US,D,20030403,000000,30.6414,30.7358,30.1781,30.3955,4948040.0152741,0
+CAH.US,D,20030404,000000,30.4604,30.656,30.0925,30.3089,3726336.3726276,0
+CAH.US,D,20030407,000000,30.656,31.0662,30.367,30.4368,4286394.236737,0
+CAH.US,D,20030408,000000,30.4368,30.4368,29.6883,30.1161,4766306.7166935,0
+CAH.US,D,20030409,000000,30.124,30.124,29.2546,29.288,7285616.431099,0
+CAH.US,D,20030410,000000,29.288,29.3353,28.8277,29.0982,5761481.5011631,0
+CAH.US,D,20030411,000000,29.3047,29.6097,29.17,29.2241,2830626.4999203,0
+CAH.US,D,20030414,000000,29.17,30.006,29.1562,29.8594,2838542.0055484,0
+CAH.US,D,20030415,000000,29.8594,30.359,29.8073,30.2027,5216480.8911125,0
+CAH.US,D,20030416,000000,30.2027,30.2027,29.3018,29.4739,6243902.3372384,0
+CAH.US,D,20030417,000000,29.5674,29.7247,29.288,29.3628,5298560.1598772,0
+CAH.US,D,20030421,000000,29.645,29.7119,28.7363,28.869,6583416.0144782,0
+CAH.US,D,20030422,000000,28.869,29.9774,28.6349,29.8476,7085154.3446354,0
+CAH.US,D,20030423,000000,28.4756,28.4836,26.9286,27.0142,27567153.008939,0
+CAH.US,D,20030424,000000,27.0142,27.9347,26.9601,27.5904,12138826.960451,0
+CAH.US,D,20030425,000000,27.9495,27.9583,27.5255,27.7902,7218024.0119411,0
+CAH.US,D,20030428,000000,27.9347,28.0369,27.5403,27.8866,6197172.8930301,0
+CAH.US,D,20030429,000000,27.8039,28.5277,27.683,28.455,5591724.6625432,0
+CAH.US,D,20030430,000000,28.455,28.9458,28.0153,28.6231,5918295.9542801,0
+CAH.US,D,20030501,000000,28.6231,28.812,28.455,28.5347,6688089.8068226,0
+CAH.US,D,20030502,000000,28.4756,29.4612,28.3989,29.1848,4941865.2091495,0
+CAH.US,D,20030505,000000,29.1848,29.2477,28.693,28.9163,5143672.4740261,0
+CAH.US,D,20030506,000000,28.9969,29.1562,28.6861,29.0313,4202190.9485429,0
+CAH.US,D,20030507,000000,29.1622,29.5123,29.0028,29.5123,5293150.9768404,0
+CAH.US,D,20030508,000000,29.1277,29.6883,29.1277,29.469,5944365.7762845,0
+CAH.US,D,20030509,000000,29.469,29.8909,29.4365,29.8762,3748159.1725373,0
+CAH.US,D,20030512,000000,29.7768,30.242,29.645,30.242,4654875.512608,0
+CAH.US,D,20030513,000000,30.1368,30.186,29.7768,30.0463,8263212.3874626,0
+CAH.US,D,20030514,000000,29.9568,30.1368,29.9253,30.006,4965416.5073978,0
+CAH.US,D,20030515,000000,29.9568,30.3955,29.9253,30.2951,6077817.0324429,0
+CAH.US,D,20030516,000000,30.186,30.4033,30.0207,30.3846,4036490.9972006,0
+CAH.US,D,20030519,000000,30.0355,30.2656,29.2477,29.4001,7836599.6789295,0
+CAH.US,D,20030520,000000,29.4071,29.5674,28.869,29.1317,5667428.8227289,0
+CAH.US,D,20030521,000000,29.1317,29.5674,28.876,29.469,4603888.8786676,0
+CAH.US,D,20030522,000000,29.5005,29.9253,29.3018,29.5211,3842980.5243503,0
+CAH.US,D,20030523,000000,29.6027,29.645,29.2949,29.5359,2927184.4841821,0
+CAH.US,D,20030527,000000,29.529,30.006,29.2812,29.948,3537070.8883449,0
+CAH.US,D,20030528,000000,29.9568,30.0355,29.1277,29.2624,5313621.4809907,0
+CAH.US,D,20030529,000000,29.4612,30.0414,28.8592,29.0392,5960782.4434484,0
+CAH.US,D,20030530,000000,29.0392,29.8997,29.0392,29.883,3949585.1510156,0
+CAH.US,D,20030602,000000,29.9774,30.4368,29.9253,30.006,7301647.7448098,0
+CAH.US,D,20030603,000000,30.006,30.0925,29.883,30.0552,5311881.7982509,0
+CAH.US,D,20030604,000000,30.0552,30.8616,30.006,30.838,8357267.0994243,0
+CAH.US,D,20030605,000000,30.838,31.0937,30.423,31.0937,8454596.8073562,0
+CAH.US,D,20030606,000000,33.6263,33.821,31.615,33.3805,14795256.414547,0
+CAH.US,D,20030609,000000,33.0332,33.1394,31.9258,32.2081,5956150.0679003,0
+CAH.US,D,20030610,000000,32.2081,32.8827,31.5845,32.8827,4516212.3255761,0
+CAH.US,D,20030611,000000,32.8827,33.0254,32.45,32.933,4973918.6856974,0
+CAH.US,D,20030612,000000,33.0883,33.1139,32.148,32.4825,6340663.6742459,0
+CAH.US,D,20030613,000000,32.7176,32.7539,31.9464,32.3645,2807259.2359068,0
+CAH.US,D,20030616,000000,32.3645,33.7483,32.1048,33.7483,4558312.4445277,0
+CAH.US,D,20030617,000000,33.7483,34.1731,33.4236,33.8791,5692918.0726442,0
+CAH.US,D,20030618,000000,33.8495,34.6649,33.6332,34.2665,5721502.3513498,0
+CAH.US,D,20030619,000000,34.4338,34.4839,33.6617,33.7551,4823474.2573409,0
+CAH.US,D,20030620,000000,33.7551,34.6148,33.348,34.2745,8572983.6921099,0
+CAH.US,D,20030623,000000,32.514,33.9154,32.4746,32.9555,6116634.0213143,0
+CAH.US,D,20030624,000000,32.514,33.763,32.514,33.5398,4993810.6512861,0
+CAH.US,D,20030625,000000,33.348,34.2745,33.3096,33.4906,5704700.3307326,0
+CAH.US,D,20030626,000000,33.3805,34.1377,33.2653,34.0747,3623012.842515,0
+CAH.US,D,20030627,000000,34.0747,34.1308,33.4739,33.5535,4004239.2517256,0
+CAH.US,D,20030630,000000,33.7856,33.8565,33.2958,33.2958,4616250.6920813,0
+CAH.US,D,20030701,000000,33.2958,33.3017,32.5661,33.1346,4690028.0850011,0
+CAH.US,D,20030702,000000,33.2418,34.3826,33.0254,34.3443,6887006.4124184,0
+CAH.US,D,20030703,000000,34.2745,34.7278,34.0679,34.1879,2676897.92472,0
+CAH.US,D,20030707,000000,34.3511,34.8517,34.2745,34.6403,3456346.9656304,0
+CAH.US,D,20030708,000000,34.6403,35.193,34.6058,35.193,4279634.7914685,0
+CAH.US,D,20030709,000000,35.0661,35.1685,34.3826,34.6403,3317297.4083817,0
+CAH.US,D,20030710,000000,33.942,34.2518,33.2024,33.3805,6688866.6143113,0
+CAH.US,D,20030711,000000,33.6548,34.0236,33.3805,33.5535,3804937.2926765,0
+CAH.US,D,20030714,000000,33.9657,34.0364,33.7198,33.8879,4603121.2220524,0
+CAH.US,D,20030715,000000,33.9922,34.126,33.5663,33.7483,3435875.4447164,0
+CAH.US,D,20030716,000000,33.8318,33.8633,33.3244,33.5447,3672066.6086072,0
+CAH.US,D,20030717,000000,33.5447,33.8879,33.5318,33.6617,3429887.7231179,0
+CAH.US,D,20030718,000000,33.9922,34.0747,33.6695,33.763,4027417.3976856,0
+CAH.US,D,20030721,000000,33.6548,33.7856,33.1955,33.348,2650632.8840797,0
+CAH.US,D,20030722,000000,33.348,33.5535,32.8827,33.2585,3487442.6507459,0
+CAH.US,D,20030723,000000,33.3725,33.7935,33.0637,33.7266,2841827.1691559,0
+CAH.US,D,20030724,000000,33.7325,33.8633,33.2958,33.2958,5526641.6162678,0
+CAH.US,D,20030725,000000,33.3096,33.763,33.0952,33.763,3171680.5742091,0
+CAH.US,D,20030728,000000,33.7551,33.7551,33.2713,33.5535,2633058.1230287,0
+CAH.US,D,20030729,000000,33.5594,34.4338,33.3725,33.6548,4225940.5157184,0
+CAH.US,D,20030730,000000,33.6548,33.9096,33.2653,33.3805,3839702.4780889,0
+CAH.US,D,20030731,000000,30.8085,31.0662,28.3468,28.3468,42973648.123408,0
+CAH.US,D,20030801,000000,28.0291,29.1277,28.0291,29.0461,19531051.068505,0
+CAH.US,D,20030804,000000,29.0245,29.6666,29.0156,29.6155,9767843.7555542,0
+CAH.US,D,20030805,000000,29.4867,29.5674,29.2477,29.2546,6709527.2532789,0
+CAH.US,D,20030806,000000,29.2812,29.5211,29.1051,29.1622,8008870.9742505,0
+CAH.US,D,20030807,000000,29.3874,29.8762,29.3353,29.8241,9190400.2484475,0
+CAH.US,D,20030808,000000,29.9253,30.7063,29.9253,30.5233,7520842.6862113,0
+CAH.US,D,20030811,000000,30.5233,30.9925,30.5233,30.9,6726525.5092957,0
+CAH.US,D,20030812,000000,30.9925,31.1764,30.7358,31.1468,6420609.7727078,0
+CAH.US,D,20030813,000000,31.2757,31.2757,30.546,30.8843,8700832.5801231,0
+CAH.US,D,20030814,000000,30.8843,30.9502,30.6836,30.9137,6212232.1806162,0
+CAH.US,D,20030815,000000,30.9925,31.255,30.9137,31.081,2913670.6774637,0
+CAH.US,D,20030818,000000,31.5069,31.5364,30.9217,31.0662,5848962.8356186,0
+CAH.US,D,20030819,000000,31.0594,31.2472,30.7121,30.9,5676505.4725352,0
+CAH.US,D,20030820,000000,30.7544,30.8616,30.4309,30.4977,6114702.1702297,0
+CAH.US,D,20030821,000000,30.4977,30.6266,30.3296,30.4161,8474489.7897086,0
+CAH.US,D,20030822,000000,30.4161,30.423,29.8536,29.948,7828684.1733013,0
+CAH.US,D,20030825,000000,30.0355,30.1279,29.9057,29.9774,6563913.4693976,0
+CAH.US,D,20030826,000000,29.9774,30.0925,29.7768,29.9057,5324630.9986453,0
+CAH.US,D,20030827,000000,29.5123,29.5959,28.9163,29.3706,10498047.878791,0
+CAH.US,D,20030828,000000,29.4071,29.6303,29.3933,29.5752,4582064.0452305,0
+CAH.US,D,20030829,000000,29.4867,29.7611,29.0982,29.4798,4429500.6812634,0
+CAH.US,D,20030902,000000,29.5674,30.0355,29.5005,29.8762,3354569.9331492,0
+CAH.US,D,20030903,000000,29.8674,29.9646,29.4612,29.5674,5851474.2420285,0
+CAH.US,D,20030904,000000,29.5359,29.5359,29.0461,29.3559,4209147.6459748,0
+CAH.US,D,20030905,000000,29.3874,29.5211,28.991,29.1848,4230203.8060329,0
+CAH.US,D,20030908,000000,29.1848,29.8594,29.1848,29.5359,3405360.33169,0
+CAH.US,D,20030909,000000,29.6155,29.883,29.0824,29.17,3404204.2713304,0
+CAH.US,D,20030910,000000,29.3706,29.8536,29.3353,29.6303,3474305.0466071,0
+CAH.US,D,20030911,000000,29.6303,29.9568,29.6027,29.6824,2867705.8395794,0
+CAH.US,D,20030912,000000,29.6972,29.883,29.6746,29.7768,3383343.3299082,0
+CAH.US,D,20030915,000000,29.8142,29.8536,29.5959,29.7296,2767663.4060192,0
+CAH.US,D,20030916,000000,29.7355,30.2784,29.6519,30.2784,3328887.4981254,0
+CAH.US,D,20030917,000000,30.3424,30.367,30.1279,30.2223,2610846.9193748,0
+CAH.US,D,20030918,000000,30.2223,30.5971,30.2095,30.423,2697369.445634,0
+CAH.US,D,20030919,000000,29.7768,30.4446,29.4798,30.3424,8521613.7382437,0
+CAH.US,D,20030922,000000,30.3424,30.423,30.063,30.3955,5702767.4628844,0
+CAH.US,D,20030923,000000,30.3955,30.4977,30.1634,30.2499,3325601.3177542,0
+CAH.US,D,20030924,000000,30.2027,30.303,29.9774,30.0463,3953062.4829678,0
+CAH.US,D,20030925,000000,30.0463,30.3296,29.9253,29.9774,3511577.5713746,0
+CAH.US,D,20030926,000000,29.8762,30.0925,29.7247,29.8536,3065463.3345245,0
+CAH.US,D,20030929,000000,29.8319,30.4368,29.8319,30.1083,3406908.8628488,0
+CAH.US,D,20030930,000000,30.0414,30.367,29.9332,30.2371,5344716.1493425,0
+CAH.US,D,20031001,000000,30.2951,30.2951,30.1161,30.1634,7412694.6122058,0
+CAH.US,D,20031002,000000,30.1634,30.3089,29.948,30.0207,5993803.8790661,0
+CAH.US,D,20031003,000000,30.0207,30.7063,29.9411,30.0552,7938378.7449382,0
+CAH.US,D,20031006,000000,30.0463,30.2371,30.0463,30.1781,3103507.582962,0
+CAH.US,D,20031007,000000,30.1781,30.2725,29.7768,30.2223,3568939.3138941,0
+CAH.US,D,20031008,000000,30.2725,30.4161,30.0788,30.2223,3400921.1412504,0
+CAH.US,D,20031009,000000,30.2223,30.7544,30.1368,30.2951,4438962.6845228,0
+CAH.US,D,20031010,000000,29.2546,30.4033,28.9969,30.1634,3713203.8523075,0
+CAH.US,D,20031013,000000,30.3886,30.4761,30.1634,30.2095,2327148.4870232,0
+CAH.US,D,20031014,000000,30.4761,30.4761,30.2371,30.3886,2357853.7348668,0
+CAH.US,D,20031015,000000,30.3886,30.4368,30.1161,30.186,3272298.4960397,0
+CAH.US,D,20031016,000000,30.1634,30.4161,30.1279,30.3296,2169752.4450533,0
+CAH.US,D,20031017,000000,30.4761,30.5165,30.186,30.303,3055613.9442844,0
+CAH.US,D,20031020,000000,30.303,30.303,29.8171,30.124,3710688.3788427,0
+CAH.US,D,20031021,000000,30.124,30.3364,29.7768,30.1634,3688092.8384993,0
+CAH.US,D,20031022,000000,30.1634,30.1634,28.9163,28.991,11431416.646483,0
+CAH.US,D,20031023,000000,28.991,30.3364,26.4811,30.0276,9604268.840405,0
+CAH.US,D,20031024,000000,30.0276,30.359,29.7768,30.2951,4634596.1600387,0
+CAH.US,D,20031027,000000,30.2951,30.4368,30.186,30.3296,2921392.9979833,0
+CAH.US,D,20031028,000000,30.3955,30.4761,30.2027,30.4604,3213588.5248158,0
+CAH.US,D,20031029,000000,30.4604,30.4682,29.9991,30.4033,2580528.041748,0
+CAH.US,D,20031030,000000,30.4033,30.8085,30.3955,30.6698,4091153.2320204,0
+CAH.US,D,20031031,000000,30.6414,30.8321,30.2725,30.7279,4449200.4785073,0
+CAH.US,D,20031103,000000,30.7544,30.8321,30.4033,30.546,3070015.385738,0
+CAH.US,D,20031104,000000,30.546,30.546,30.1781,30.2951,3261541.1357897,0
+CAH.US,D,20031105,000000,30.2951,31.4065,30.2951,30.546,6341436.4146797,0
+CAH.US,D,20031106,000000,30.546,30.546,29.8762,30.5233,3070677.2989254,0
+CAH.US,D,20031107,000000,30.0119,30.0276,29.3874,29.5073,8820954.0637979,0
+CAH.US,D,20031110,000000,29.5359,29.7179,29.4612,29.4936,3341245.2444843,0
+CAH.US,D,20031111,000000,29.4936,29.9185,29.4365,29.9185,3121279.5961764,0
+CAH.US,D,20031112,000000,29.9185,30.2951,29.6381,30.2371,3985127.1439168,0
+CAH.US,D,20031113,000000,30.186,31.1164,30.1279,30.7466,4718801.4817602,0
+CAH.US,D,20031114,000000,30.7466,31.7841,30.7466,31.5845,6162984.2126518,0
+CAH.US,D,20031117,000000,31.5069,32.1245,31.3033,31.7773,4135568.5219822,0
+CAH.US,D,20031118,000000,31.7931,31.9317,31.2757,31.4478,3095782.2121512,0
+CAH.US,D,20031119,000000,31.4282,31.8324,31.3081,31.7655,2999802.7664511,0
+CAH.US,D,20031120,000000,31.7704,31.9317,31.4065,31.557,2773654.1779088,0
+CAH.US,D,20031121,000000,31.615,31.6219,31.3997,31.5619,2235026.6429098,0
+CAH.US,D,20031124,000000,31.6849,32.0252,31.6849,31.852,3093855.4448853,0
+CAH.US,D,20031125,000000,31.8875,32.1048,31.732,31.8186,2995167.3406118,0
+CAH.US,D,20031126,000000,31.7232,31.8727,31.4901,31.6907,2633252.3249009,0
+CAH.US,D,20031128,000000,31.6849,31.7655,31.4557,31.6583,1439549.3385798,0
+CAH.US,D,20031201,000000,31.8324,32.5208,31.7931,32.5071,3341825.8165733,0
+CAH.US,D,20031202,000000,32.5071,32.8178,32.3251,32.6801,4338346.7962198,0
+CAH.US,D,20031203,000000,32.6615,33.106,32.3546,32.7176,2129006.6553886,0
+CAH.US,D,20031204,000000,32.7018,32.8827,32.4009,32.6763,2217259.7135142,0
+CAH.US,D,20031205,000000,32.7018,32.7765,32.514,32.5454,1579563.8046071,0
+CAH.US,D,20031208,000000,32.2396,32.809,32.2396,32.809,1894354.871783,0
+CAH.US,D,20031209,000000,32.7224,32.7943,32.514,32.5809,2428730.3008686,0
+CAH.US,D,20031210,000000,32.5523,32.6556,32.0921,32.2553,1966200.4136182,0
+CAH.US,D,20031211,000000,32.2316,32.6241,32.1628,32.6241,2447269.9706981,0
+CAH.US,D,20031212,000000,32.6241,33.047,32.3645,32.9998,2737537.7135009,0
+CAH.US,D,20031215,000000,33.5191,33.5191,32.7943,32.8965,3065851.7382688,0
+CAH.US,D,20031216,000000,32.8827,32.9998,32.6939,32.9044,3395125.5879966,0
+CAH.US,D,20031217,000000,32.869,32.8789,32.4146,32.5661,2755499.8615325,0
+CAH.US,D,20031218,000000,32.1048,32.3035,31.9464,32.1314,7186160.6702103,0
+CAH.US,D,20031219,000000,32.1402,32.4146,31.8727,31.9612,8317484.1850106,0
+CAH.US,D,20031222,000000,31.8727,32.03,31.852,31.9396,5086700.1520147,0
+CAH.US,D,20031223,000000,31.9396,32.3251,31.6632,32.155,4255107.4000405,0
+CAH.US,D,20031224,000000,32.155,32.4146,31.9819,32.2316,1658745.2967451,0
+CAH.US,D,20031226,000000,32.1245,32.3939,32.1245,32.331,585360.02949853,0
+CAH.US,D,20031229,000000,32.4943,32.6939,32.2238,32.6615,2268633.7344353,0
+CAH.US,D,20031230,000000,32.6763,32.7539,32.4215,32.5071,2057741.6856425,0
+CAH.US,D,20031231,000000,32.5523,32.7313,31.5777,31.6701,12401482.450672,0
+CAH.US,D,20040102,000000,31.1085,31.3249,30.72,30.9,10958457.813668,0
+CAH.US,D,20040105,000000,30.9,31.3406,30.9,31.3406,9115281.7441696,0
+CAH.US,D,20040106,000000,31.1468,31.3475,31.0446,31.2216,3850516.7771076,0
+CAH.US,D,20040107,000000,31.1961,31.6849,31.1596,31.4557,4387018.2591499,0
+CAH.US,D,20040108,000000,31.4606,31.557,31.1961,31.4153,4902271.4127893,0
+CAH.US,D,20040109,000000,31.1468,31.4832,31.081,31.0937,4107951.1855826,0
+CAH.US,D,20040112,000000,31.0937,31.139,30.5047,30.6414,5151398.8616007,0
+CAH.US,D,20040113,000000,30.546,30.7358,30.3886,30.6187,5193887.3842965,0
+CAH.US,D,20040114,000000,30.6768,31.0662,30.5616,30.8843,5544601.7307718,0
+CAH.US,D,20040115,000000,30.7544,31.1961,30.6129,31.0662,3862294.9681411,0
+CAH.US,D,20040116,000000,31.0869,31.2993,30.8321,31.0514,3988405.1901782,0
+CAH.US,D,20040120,000000,30.8085,31.0662,30.546,30.7544,6398211.4845278,0
+CAH.US,D,20040121,000000,30.6266,31.0328,30.6266,30.9925,5638458.1738065,0
+CAH.US,D,20040122,000000,31.081,33.1011,31.081,32.6939,11469463.945212,0
+CAH.US,D,20040123,000000,32.6939,32.925,31.8382,32.9192,7674568.2111204,0
+CAH.US,D,20040126,000000,33.1011,33.6194,32.9871,33.348,6302221.8711904,0
+CAH.US,D,20040127,000000,33.2958,33.348,33.0549,33.1346,4170908.1789013,0
+CAH.US,D,20040128,000000,33.1562,33.2152,32.6162,32.7539,4361137.555199,0
+CAH.US,D,20040129,000000,32.6763,33.2958,32.6093,33.1346,4171100.3472461,0
+CAH.US,D,20040130,000000,33.0883,33.2496,32.8258,33.1955,3813240.1852853,0
+CAH.US,D,20040202,000000,33.2024,34.0679,33.0332,33.6912,5191378.011414,0
+CAH.US,D,20040203,000000,33.6912,34.0679,33.3725,34.0236,3187130.299067,0
+CAH.US,D,20040204,000000,33.7856,33.9657,33.3401,33.6332,5281759.1560239,0
+CAH.US,D,20040205,000000,33.7856,33.9154,33.0637,33.2024,3164918.0786493,0
+CAH.US,D,20040206,000000,33.2496,33.5535,33.2024,33.408,2311507.6105843,0
+CAH.US,D,20040209,000000,33.3952,33.3952,32.933,32.9486,2941285.9803357,0
+CAH.US,D,20040210,000000,33.0332,33.4522,33.0057,33.4522,2260328.8082991,0
+CAH.US,D,20040211,000000,33.3725,34.126,33.2713,34.0433,3877167.1712012,0
+CAH.US,D,20040212,000000,34.0433,34.1643,33.5821,33.6548,2636919.7916704,0
+CAH.US,D,20040213,000000,33.2653,33.9509,33.1346,33.8633,3345106.9131259,0
+CAH.US,D,20040217,000000,33.8721,34.0433,33.6843,33.9096,1601006.3348821,0
+CAH.US,D,20040218,000000,33.9657,34.0679,33.6194,33.6479,1875627.1006637,0
+CAH.US,D,20040219,000000,33.8928,34.0747,33.3952,33.4011,3724983.0601047,0
+CAH.US,D,20040220,000000,33.4522,33.6843,33.3096,33.5447,2448431.1148763,0
+CAH.US,D,20040223,000000,33.3952,33.4011,32.9939,33.1346,3180568.1059618,0
+CAH.US,D,20040224,000000,33.1346,33.6046,32.9486,33.287,1989956.0813761,0
+CAH.US,D,20040225,000000,33.4611,33.6332,33.2348,33.5594,1926416.4824408,0
+CAH.US,D,20040226,000000,33.5594,33.6548,33.3597,33.5535,1821353.2695883,0
+CAH.US,D,20040227,000000,33.526,33.9096,33.526,33.7787,2342017.639792,0
+CAH.US,D,20040301,000000,33.7787,34.0787,33.5899,33.999,2160290.4417939,0
+CAH.US,D,20040302,000000,33.9214,34.3984,33.7856,34.1731,4239272.3217293,0
+CAH.US,D,20040303,000000,34.1731,34.4839,34.1535,34.4377,2355538.5638565,0
+CAH.US,D,20040304,000000,34.4072,34.7731,34.2105,34.6737,2728075.7102415,0
+CAH.US,D,20040305,000000,34.5066,35.1547,34.4603,34.8763,4078785.3180243,0
+CAH.US,D,20040308,000000,34.8517,35.2108,34.8084,34.9038,2967166.6842866,0
+CAH.US,D,20040309,000000,34.8852,34.895,34.1731,34.5725,4949970.8495949,0
+CAH.US,D,20040310,000000,34.4918,34.6797,34.3826,34.4603,4526254.9009248,0
+CAH.US,D,20040311,000000,34.4603,34.9796,34.4072,34.5134,4962326.5624263,0
+CAH.US,D,20040312,000000,34.5203,34.5911,34.3384,34.5645,4217066.2018941,0
+CAH.US,D,20040315,000000,34.4338,34.5203,34.0679,34.117,3255500.5424775,0
+CAH.US,D,20040316,000000,34.2036,34.2745,33.6843,34.0236,3322319.2044378,0
+CAH.US,D,20040317,000000,34.1948,34.1948,33.8407,34.0236,2528185.0449935,0
+CAH.US,D,20040318,000000,34.0236,34.126,33.642,33.9657,3022203.0881586,0
+CAH.US,D,20040319,000000,33.9154,34.0935,33.6775,33.763,2728654.2488031,0
+CAH.US,D,20040322,000000,33.763,34.0236,33.4906,33.6548,2187520.3912128,0
+CAH.US,D,20040323,000000,33.6548,33.6548,33.2585,33.3667,4573184.6475876,0
+CAH.US,D,20040324,000000,33.3725,33.3725,33.0126,33.1346,3699490.7598982,0
+CAH.US,D,20040325,000000,33.1394,33.3401,32.9044,33.1139,3273454.5563992,0
+CAH.US,D,20040326,000000,34.4603,35.0475,34.2036,34.8724,9939338.2433866,0
+CAH.US,D,20040329,000000,34.9413,35.6848,34.7731,35.5441,4203353.1094849,0
+CAH.US,D,20040330,000000,35.4124,35.9848,34.9954,35.2481,2361910.6221444,0
+CAH.US,D,20040331,000000,35.1852,35.8746,35.1399,35.671,3005790.4880496,0
+CAH.US,D,20040401,000000,35.671,36.1952,35.6602,35.8038,3088440.1612661,0
+CAH.US,D,20040402,000000,36.1421,36.2415,35.9473,36.1952,3174774.5862356,0
+CAH.US,D,20040405,000000,36.2415,36.8503,36.1952,36.7942,3857656.4920107,0
+CAH.US,D,20040406,000000,36.4234,36.7126,36.2415,36.5896,3581687.4975248,0
+CAH.US,D,20040407,000000,36.4234,36.7696,36.384,36.5325,2261872.2556392,0
+CAH.US,D,20040408,000000,36.5405,36.5405,36.1569,36.3014,2040362.1432274,0
+CAH.US,D,20040412,000000,36.3231,36.8503,36.3113,36.8277,2085356.9885146,0
+CAH.US,D,20040413,000000,36.866,37.0882,36.5729,36.684,4246224.9521063,0
+CAH.US,D,20040414,000000,36.504,36.7401,36.4303,36.5818,2902467.9747006,0
+CAH.US,D,20040415,000000,36.5956,36.7617,36.392,36.6113,4271332.9156234,0
+CAH.US,D,20040416,000000,36.7126,36.8561,36.5533,36.8433,2998061.0501838,0
+CAH.US,D,20040419,000000,36.8433,37.2367,36.7401,37.0499,2595399.2280443,0
+CAH.US,D,20040420,000000,37.2329,37.4128,36.6477,36.6477,3114709.2689614,0
+CAH.US,D,20040421,000000,36.6545,37.6193,36.6545,37.3843,4581875.9439407,0
+CAH.US,D,20040422,000000,36.6634,38.2684,36.4972,37.4128,9773638.2920443,0
+CAH.US,D,20040423,000000,37.3311,37.6489,37.0735,37.1984,3624558.3233827,0
+CAH.US,D,20040426,000000,37.282,37.6744,37.0233,37.1826,3115288.8242868,0
+CAH.US,D,20040427,000000,37.3115,37.5997,37.0882,37.2367,3182301.6881194,0
+CAH.US,D,20040428,000000,37.2053,37.3243,36.866,36.9269,3082455.4899589,0
+CAH.US,D,20040429,000000,36.9201,37.2535,36.684,36.7617,2745649.4545287,0
+CAH.US,D,20040430,000000,37.0233,38.1612,36.9565,37.9311,5239460.7681453,0
+CAH.US,D,20040503,000000,37.8732,39.5333,37.7099,39.2038,7403231.5921826,0
+CAH.US,D,20040504,000000,39.2038,39.2736,38.6314,38.8734,4074347.1443484,0
+CAH.US,D,20040505,000000,38.7592,39.3454,38.6235,39.1507,2817108.626147,0
+CAH.US,D,20040506,000000,39.0159,39.6336,39.0081,39.3454,2851095.9873069,0
+CAH.US,D,20040507,000000,39.0927,39.5667,39.0927,39.1143,2649086.3864483,0
+CAH.US,D,20040510,000000,39.1212,39.1634,38.1101,38.4209,4763026.6369047,0
+CAH.US,D,20040511,000000,38.3796,38.9668,38.2547,38.5802,2468325.1139925,0
+CAH.US,D,20040512,000000,38.4209,38.836,38.0758,38.6874,2437616.8158576,0
+CAH.US,D,20040513,000000,38.472,38.9608,38.3708,38.6953,1987058.3047492,0
+CAH.US,D,20040514,000000,37.4335,38.4406,37.4335,38.0255,7501721.4275289,0
+CAH.US,D,20040517,000000,37.6744,37.6744,35.5235,35.8343,15075096.228549,0
+CAH.US,D,20040518,000000,35.9848,36.1952,34.8459,34.9599,10387769.684774,0
+CAH.US,D,20040519,000000,34.9541,35.4704,34.4072,34.7928,10635164.568192,0
+CAH.US,D,20040520,000000,34.7436,35.0406,34.4377,34.4377,4341822.0946445,0
+CAH.US,D,20040521,000000,34.6403,34.8459,34.1377,34.5351,3880445.2174626,0
+CAH.US,D,20040524,000000,34.6649,34.8242,33.8565,33.9745,4409414.5138024,0
+CAH.US,D,20040525,000000,33.9657,34.9038,33.8633,34.7799,4389521.53145,0
+CAH.US,D,20040526,000000,34.6797,35.1763,34.6649,35.0533,3243525.0992806,0
+CAH.US,D,20040527,000000,35.0533,35.5441,34.9727,35.3347,3936451.6139317,0
+CAH.US,D,20040528,000000,35.3347,35.5078,34.9599,35.0573,2339510.300437,0
+CAH.US,D,20040601,000000,35.0829,35.6848,35.074,35.5235,3760127.4983881,0
+CAH.US,D,20040602,000000,35.6523,35.671,35.193,35.3425,2597523.2474737,0
+CAH.US,D,20040603,000000,35.2108,35.5727,35.1202,35.2481,2362489.1607061,0
+CAH.US,D,20040604,000000,35.4429,35.6258,35.2855,35.4064,2143488.4211768,0
+CAH.US,D,20040607,000000,35.5078,35.671,35.2855,35.6523,1522011.9272703,0
+CAH.US,D,20040608,000000,35.5727,35.8618,35.4704,35.788,2457119.3609382,0
+CAH.US,D,20040609,000000,35.788,35.8038,35.2992,35.3632,1825797.5438465,0
+CAH.US,D,20040610,000000,35.315,35.6779,35.2707,35.6455,1939738.1208145,0
+CAH.US,D,20040614,000000,35.6455,35.6455,35.2481,35.4429,2125716.4079625,0
+CAH.US,D,20040615,000000,35.6523,36.1736,35.6455,35.9473,3037849.0484161,0
+CAH.US,D,20040616,000000,35.9473,36.0555,35.5943,35.6523,2480683.8771151,0
+CAH.US,D,20040617,000000,35.5727,35.7664,35.3799,35.7585,1439936.7255604,0
+CAH.US,D,20040618,000000,35.7339,35.7339,35.2855,35.4016,3332558.015186,0
+CAH.US,D,20040621,000000,35.3425,35.5235,34.9038,34.9038,2134991.3266959,0
+CAH.US,D,20040622,000000,34.9038,35.5441,34.4377,35.4124,4067770.716551,0
+CAH.US,D,20040623,000000,35.3632,36.1952,35.3347,36.1736,3817878.6614156,0
+CAH.US,D,20040624,000000,36.2139,36.4539,36.0555,36.3231,2304169.6267541,0
+CAH.US,D,20040625,000000,36.3319,36.3526,35.6455,35.7006,3470832.7984735,0
+CAH.US,D,20040628,000000,35.8815,35.9473,35.2855,35.3799,1630165.0850945,0
+CAH.US,D,20040629,000000,35.2343,36.207,35.0661,35.9848,1923327.554233,0
+CAH.US,D,20040630,000000,35.9926,36.3605,35.6523,36.2739,3136144.6818902,0
+CAH.US,D,20040701,000000,30.6768,30.6836,27.1351,27.3731,68690276.911381,0
+CAH.US,D,20040702,000000,27.2639,27.3023,26.602,26.8056,18144611.366531,0
+CAH.US,D,20040706,000000,26.7112,27.2295,26.6247,26.9286,9090746.2186319,0
+CAH.US,D,20040707,000000,26.8351,27.0309,26.4811,26.7447,8646948.1695557,0
+CAH.US,D,20040708,000000,26.5725,26.7201,25.8231,25.9441,8604077.3436979,0
+CAH.US,D,20040709,000000,25.6294,25.9441,25.2703,25.3392,9168383.2466658,0
+CAH.US,D,20040712,000000,25.117,25.5841,24.3597,24.5957,14167406.845589,0
+CAH.US,D,20040713,000000,24.5957,25.1425,24.5691,25.0353,13546709.192699,0
+CAH.US,D,20040714,000000,24.9871,26.0533,24.9272,25.9972,11074135.023085,0
+CAH.US,D,20040715,000000,25.9972,26.3286,25.9687,26.1339,6531467.5220503,0
+CAH.US,D,20040716,000000,26.3168,26.3916,25.9362,26.125,5777704.9832186,0
+CAH.US,D,20040719,000000,26.1339,26.2214,25.9755,26.0415,5344521.9474704,0
+CAH.US,D,20040720,000000,26.0493,26.1172,25.7946,26.011,3596748.8186384,0
+CAH.US,D,20040721,000000,25.89,26.2332,25.8605,25.9176,4143288.8089743,0
+CAH.US,D,20040722,000000,25.7749,26.5667,25.7749,26.4359,4811696.0663074,0
+CAH.US,D,20040723,000000,26.4359,26.7387,26.2755,26.3513,3280794.5737568,0
+CAH.US,D,20040726,000000,26.3513,26.3513,25.9687,26.1339,2223436.5531661,0
+CAH.US,D,20040727,000000,23.3053,23.5532,22.2392,22.7791,37767783.262387,0
+CAH.US,D,20040728,000000,22.7791,23.1765,22.7329,23.0418,14544196.097888,0
+CAH.US,D,20040729,000000,23.0181,23.2965,22.7329,23.1765,8124551.2339583,0
+CAH.US,D,20040730,000000,23.147,23.3801,23.0043,23.0418,6880244.9336225,0
+CAH.US,D,20040802,000000,22.8372,23.0752,22.7791,23.026,9516008.6649333,0
+CAH.US,D,20040803,000000,22.9099,23.2915,22.8677,23.0418,5248727.5527689,0
+CAH.US,D,20040804,000000,22.0582,23.0181,22.0582,22.8677,6127060.9333523,0
+CAH.US,D,20040805,000000,22.7418,22.9099,22.6306,22.6306,5826559.46362,0
+CAH.US,D,20040806,000000,22.6306,22.8372,22.4703,22.788,7331583.3025107,0
+CAH.US,D,20040809,000000,22.7791,22.8175,22.5863,22.6857,5253947.6177521,0
+CAH.US,D,20040810,000000,22.7103,22.8726,22.5352,22.8332,5530311.1165647,0
+CAH.US,D,20040811,000000,22.7418,22.9099,22.6494,22.8529,4345877.9651583,0
+CAH.US,D,20040812,000000,22.8372,22.9699,22.6366,22.7015,3607948.4711102,0
+CAH.US,D,20040813,000000,22.2697,22.371,21.8498,21.9166,6820959.4741281,0
+CAH.US,D,20040816,000000,21.9432,22.2618,21.9372,22.1448,6172062.8959856,0
+CAH.US,D,20040817,000000,22.2097,22.6366,22.1949,22.551,4777319.2846393,0
+CAH.US,D,20040818,000000,22.4909,22.8677,22.3907,22.8372,6152939.6037758,0
+CAH.US,D,20040819,000000,22.7103,23.0329,22.6709,22.9611,4885075.9046092,0
+CAH.US,D,20040820,000000,22.9099,23.147,22.8726,23.0526,2080920.8483662,0
+CAH.US,D,20040823,000000,23.0418,23.1696,22.7329,22.8588,2593076.9396879,0
+CAH.US,D,20040824,000000,22.9897,23.1125,22.7418,22.9031,3325991.755026,0
+CAH.US,D,20040825,000000,22.8588,23.3506,22.788,23.3132,4333130.7982914,0
+CAH.US,D,20040826,000000,23.322,23.7627,23.3132,23.7154,4391064.9787902,0
+CAH.US,D,20040827,000000,23.7154,23.7685,23.443,23.7086,1647737.8126179,0
+CAH.US,D,20040830,000000,23.6398,23.6398,23.2139,23.3368,2736378.6028503,0
+CAH.US,D,20040831,000000,23.3368,23.4695,23.1696,23.4076,2427373.9380544,0
+CAH.US,D,20040901,000000,23.443,23.7685,23.4224,23.7086,3174194.0141465,0
+CAH.US,D,20040902,000000,23.7154,24.7845,23.7086,24.697,5811115.8393443,0
+CAH.US,D,20040903,000000,24.7639,24.9822,24.4029,24.52,2423517.3532314,0
+CAH.US,D,20040907,000000,24.5957,24.8593,24.52,24.7639,2783501.5346216,0
+CAH.US,D,20040908,000000,24.7039,24.7039,23.8689,24.1737,9289474.7229379,0
+CAH.US,D,20040909,000000,24.1737,24.5957,23.9653,24.4029,4052132.8904033,0
+CAH.US,D,20040910,000000,23.6879,23.8837,23.4627,23.74,4240048.1124544,0
+CAH.US,D,20040913,000000,23.7685,23.9043,23.4627,23.5532,4735796.6874858,0
+CAH.US,D,20040914,000000,23.2414,25.2242,23.147,24.5888,21631855.748351,0
+CAH.US,D,20040915,000000,24.4609,24.6517,24.0528,24.2937,8918870.4444012,0
+CAH.US,D,20040916,000000,24.2672,24.7274,24.2672,24.7274,6036485.5868704,0
+CAH.US,D,20040917,000000,24.7412,24.821,24.5691,24.7895,4752792.9099751,0
+CAH.US,D,20040920,000000,24.7137,24.8298,24.5268,24.5691,2677088.0595373,0
+CAH.US,D,20040921,000000,24.159,24.6901,24.1276,24.5957,3725175.2284494,0
+CAH.US,D,20040922,000000,24.4688,24.5809,24.3194,24.3735,4184229.8172751,0
+CAH.US,D,20040923,000000,24.2859,24.4472,23.7911,23.919,4826176.8153318,0
+CAH.US,D,20040924,000000,23.9781,24.1452,23.5945,23.6801,4793544.8002223,0
+CAH.US,D,20040927,000000,23.4292,23.5857,23.2915,23.2915,5033399.3638277,0
+CAH.US,D,20040928,000000,23.2915,23.3801,23.0909,23.2069,4694848.561839,0
+CAH.US,D,20040929,000000,23.1037,23.2011,22.8873,23.0329,5106402.9995499,0
+CAH.US,D,20040930,000000,23.026,23.026,22.4349,22.6631,5532046.7322496,0
+CAH.US,D,20041001,000000,22.6709,23.1263,22.6709,22.8873,3742943.1746089,0
+CAH.US,D,20041004,000000,22.8873,23.1765,22.6709,22.6925,4335066.7164309,0
+CAH.US,D,20041005,000000,22.6494,22.7358,22.4969,22.5205,3883928.6499972,0
+CAH.US,D,20041006,000000,22.5205,22.6631,22.2844,22.6552,6379481.679881,0
+CAH.US,D,20041007,000000,22.5352,22.6021,22.2097,22.248,4740426.0127426,0
+CAH.US,D,20041008,000000,22.248,22.3129,22.011,22.0218,2714169.4327238,0
+CAH.US,D,20041011,000000,22.0434,22.2392,22.0287,22.1369,3325601.3177542,0
+CAH.US,D,20041012,000000,22.0287,22.1369,21.77,21.8792,3425061.1456977,0
+CAH.US,D,20041013,000000,21.8498,21.9166,21.5636,21.5891,4151207.3648936,0
+CAH.US,D,20041014,000000,21.5399,21.6786,21.294,21.294,3454609.3164181,0
+CAH.US,D,20041015,000000,21.3618,21.4081,21.1809,21.2586,2821733.8843489,0
+CAH.US,D,20041018,000000,21.2586,21.3324,21.1219,21.1987,4465037.5903459,0
+CAH.US,D,20041019,000000,21.1987,21.294,20.6243,20.8181,5064490.9818883,0
+CAH.US,D,20041020,000000,20.4502,20.6311,18.6848,19.4912,24459776.639988,0
+CAH.US,D,20041021,000000,19.39,20.1758,19.3496,19.9604,9567186.4504548,0
+CAH.US,D,20041022,000000,20.0391,20.6311,19.8443,19.9289,9064484.2282827,0
+CAH.US,D,20041025,000000,19.7882,20.0558,19.6782,20.0479,5431046.507257,0
+CAH.US,D,20041026,000000,20.0479,20.5387,19.9604,20.3646,6330035.4429895,0
+CAH.US,D,20041027,000000,23.0418,25.1346,23.0418,24.52,31731486.79357,0
+CAH.US,D,20041028,000000,24.3735,24.5111,24.1934,24.2515,5868088.1613558,0
+CAH.US,D,20041029,000000,24.159,24.2859,23.8256,24.2072,3644837.6759521,0
+CAH.US,D,20041101,000000,24.159,24.1934,23.8954,23.9653,2598298.0214349,0
+CAH.US,D,20041102,000000,24.1797,24.3262,23.8256,23.8837,4007527.4656243,0
+CAH.US,D,20041103,000000,24.2072,24.34,23.6476,23.7685,4684615.8516731,0
+CAH.US,D,20041104,000000,23.7745,23.9112,23.5719,23.7911,4264957.8070443,0
+CAH.US,D,20041105,000000,24.4688,24.7196,24.1521,24.52,7980479.8806534,0
+CAH.US,D,20041108,000000,24.7274,25.4592,24.6715,25.3785,9475261.8585048,0
+CAH.US,D,20041109,000000,25.6884,26.2411,25.534,26.0415,8560621.8786961,0
+CAH.US,D,20041110,000000,26.0415,26.6168,26.0188,26.309,6737141.5393873,0
+CAH.US,D,20041111,000000,26.4565,26.8449,26.3286,26.8194,5190989.6076697,0
+CAH.US,D,20041112,000000,26.7515,26.9286,26.602,26.8972,3767085.2125837,0
+CAH.US,D,20041115,000000,26.9128,27.0633,26.6817,26.7742,3506367.6740287,0
+CAH.US,D,20041116,000000,26.6463,26.7673,26.2834,26.4142,4161633.2601679,0
+CAH.US,D,20041117,000000,26.4565,26.8194,26.3453,26.5431,3832942.0160566,0
+CAH.US,D,20041118,000000,26.6168,26.8774,26.4958,26.727,2354379.4532058,0
+CAH.US,D,20041119,000000,26.8774,26.8774,26.3286,26.5303,3463687.9997518,0
+CAH.US,D,20041122,000000,26.4074,26.6748,26.2569,26.6748,2379484.3664317,0
+CAH.US,D,20041123,000000,26.6168,26.727,26.3513,26.4565,3282341.0713882,0
+CAH.US,D,20041124,000000,26.4074,26.6817,26.3994,26.6523,2716876.0577696,0
+CAH.US,D,20041126,000000,26.6523,26.8696,26.6375,26.8056,883928.63138267,0
+CAH.US,D,20041129,000000,26.8401,26.9128,26.6375,26.7447,1959830.3888578,0
+CAH.US,D,20041130,000000,26.6984,27.2079,26.6984,27.0712,3277900.8641849,0
+CAH.US,D,20041201,000000,27.1223,27.7124,27.1016,27.7124,3288135.6078782,0
+CAH.US,D,20041202,000000,27.5904,27.9583,27.4823,27.7046,3362300.3877786,0
+CAH.US,D,20041203,000000,27.5757,27.8137,27.3023,27.5187,2593657.511777,0
+CAH.US,D,20041206,000000,27.2974,27.7291,26.8401,27.6161,2802427.574668,0
+CAH.US,D,20041207,000000,27.6161,27.6327,26.8972,27.0309,3365963.7874932,0
+CAH.US,D,20041208,000000,27.1882,28.1196,27.1567,28.0685,5416943.9943397,0
+CAH.US,D,20041209,000000,28.0764,28.8828,27.6259,28.8828,4970051.9332371,0
+CAH.US,D,20041210,000000,28.7285,29.4798,28.5642,29.3933,5318065.755249,0
+CAH.US,D,20041213,000000,29.0461,29.3628,28.3468,28.876,8806856.6346992,0
+CAH.US,D,20041214,000000,28.8051,29.2722,28.6231,29.1562,4427762.0152872,0
+CAH.US,D,20041215,000000,29.1768,29.4297,29.0461,29.4297,6489565.6720259,0
+CAH.US,D,20041216,000000,29.3874,29.9646,29.3706,29.9253,4219376.2890857,0
+CAH.US,D,20041217,000000,29.9253,29.9646,29.6519,29.9057,7623968.9641606,0
+CAH.US,D,20041220,000000,29.9057,30.2155,29.4071,30.07,4203928.5977553,0
+CAH.US,D,20041221,000000,30.07,30.423,30.063,30.2951,2999993.9180321,0
+CAH.US,D,20041222,000000,29.2546,29.5123,29.0461,29.2949,7639423.7728372,0
+CAH.US,D,20041223,000000,29.3018,29.769,29.2241,29.5123,2864033.2889912,0
+CAH.US,D,20041227,000000,29.5526,29.7611,29.3706,29.4297,1346271.4341069,0
+CAH.US,D,20041228,000000,29.3215,29.8408,29.3215,29.8241,2165116.0024504,0
+CAH.US,D,20041229,000000,29.645,29.8241,29.5959,29.7611,2005209.5708344,0
+CAH.US,D,20041230,000000,29.7611,30.3256,29.7355,30.3167,2011396.5781236,0
+CAH.US,D,20041231,000000,30.2155,30.2863,29.948,30.1083,2578985.6111716,0
+CAH.US,D,20050103,000000,30.1368,30.2588,29.5359,29.6097,2882190.6556587,0
+CAH.US,D,20050104,000000,29.6097,29.6097,28.3331,28.7688,7112383.2772906,0
+CAH.US,D,20050105,000000,28.7688,28.9969,28.6861,28.6999,3283888.5857834,0
+CAH.US,D,20050106,000000,28.6586,29.4139,28.6586,29.1768,2320969.6138437,0
+CAH.US,D,20050107,000000,29.1768,29.2949,28.9674,29.0598,1829661.2460157,0
+CAH.US,D,20050110,000000,28.9251,29.0245,28.693,28.7215,2769975.5267383,0
+CAH.US,D,20050111,000000,28.572,28.8002,28.3842,28.4756,3141944.3021989,0
+CAH.US,D,20050112,000000,28.4363,28.4678,28.0213,28.3094,4844519.232998,0
+CAH.US,D,20050113,000000,28.3251,28.3842,27.98,28.0369,4407482.6627179,0
+CAH.US,D,20050114,000000,28.0449,28.2111,27.973,28.1806,4522778.5857363,0
+CAH.US,D,20050118,000000,27.9583,28.2317,27.8443,28.2179,4328497.4059796,0
+CAH.US,D,20050119,000000,28.2179,28.2553,27.8866,28.0685,5361907.5904678,0
+CAH.US,D,20050120,000000,28.0764,28.3389,28.0006,28.2179,4174386.5276173,0
+CAH.US,D,20050121,000000,28.1954,28.279,27.9652,28.1196,3123401.5820782,0
+CAH.US,D,20050124,000000,28.1295,28.2179,27.9583,28.0153,2405168.8349829,0
+CAH.US,D,20050125,000000,28.0153,28.1196,27.9091,27.9583,3133638.359299,0
+CAH.US,D,20050126,000000,27.973,28.1806,27.7626,27.8776,2257432.048436,0
+CAH.US,D,20050127,000000,27.8039,28.1668,27.7744,28.1196,2216485.9563166,0
+CAH.US,D,20050128,000000,28.6084,29.2241,28.5798,28.7688,5132662.9563715,0
+CAH.US,D,20050131,000000,28.9969,29.1622,28.8828,29.1622,3103321.5151997,0
+CAH.US,D,20050201,000000,29.3353,30.3256,29.1317,30.2371,7077622.1589331,0
+CAH.US,D,20050202,000000,30.1781,30.3758,30.07,30.3167,3988018.8199613,0
+CAH.US,D,20050203,000000,30.9925,31.4153,30.8616,31.1164,7890290.9043883,0
+CAH.US,D,20050204,000000,28.7285,30.6187,28.6084,30.1279,17924066.162899,0
+CAH.US,D,20050207,000000,30.1279,30.1368,29.7542,29.8909,5376772.6761816,0
+CAH.US,D,20050208,000000,29.7611,29.7906,29.4071,29.7119,3495549.307955,0
+CAH.US,D,20050209,000000,29.645,29.9253,28.9832,29.2546,4245063.8079282,0
+CAH.US,D,20050210,000000,29.288,29.5005,28.9074,29.4071,4184035.6154028,0
+CAH.US,D,20050211,000000,29.3559,29.8142,29.17,29.6303,2260715.178516,0
+CAH.US,D,20050214,000000,29.5526,29.7296,29.4071,29.5959,2259166.6473571,0
+CAH.US,D,20050215,000000,29.5959,29.6972,29.3933,29.4867,3198330.9683026,0
+CAH.US,D,20050216,000000,29.4297,29.8476,29.3353,29.7119,2474502.9704081,0
+CAH.US,D,20050217,000000,29.6303,29.8536,29.4739,29.7247,2115483.6977966,0
+CAH.US,D,20050218,000000,29.7768,30.3846,29.6027,30.2155,3189059.0998605,0
+CAH.US,D,20050222,000000,30.0355,30.2725,29.5359,29.5359,3625909.6023782,0
+CAH.US,D,20050223,000000,29.5959,30.1781,29.5959,30.07,3218607.2705808,0
+CAH.US,D,20050224,000000,29.9568,30.5115,29.6972,30.4909,2225180.3029609,0
+CAH.US,D,20050225,000000,30.423,30.8774,30.124,30.8085,3123211.4472609,0
+CAH.US,D,20050228,000000,30.6974,30.8616,30.3089,30.3167,4047112.1111108,0
+CAH.US,D,20050301,000000,30.3167,30.6266,30.3089,30.4761,3136341.9340537,0
+CAH.US,D,20050302,000000,30.2588,30.2951,29.7768,29.9716,3759358.8250091,0
+CAH.US,D,20050303,000000,30.0856,30.1781,29.6588,29.7768,3769406.4841763,0
+CAH.US,D,20050304,000000,29.8674,30.0552,29.7444,30.0355,2083426.1541938,0
+CAH.US,D,20050307,000000,30.0414,30.1161,29.8762,29.9057,2043064.7012184,0
+CAH.US,D,20050308,000000,29.8536,29.9942,29.5959,29.7985,1544799.6359585,0
+CAH.US,D,20050309,000000,29.6746,29.9568,29.5123,29.6824,3431630.4561489,0
+CAH.US,D,20050310,000000,29.6027,29.7611,29.5123,29.5752,2242750.996957,0
+CAH.US,D,20050311,000000,29.5526,29.7179,29.4365,29.5005,1625720.8108362,0
+CAH.US,D,20050314,000000,29.3874,29.6746,29.2241,29.6746,2095982.1694798,0
+CAH.US,D,20050315,000000,29.6746,29.7247,29.3706,29.3706,2859398.8799157,0
+CAH.US,D,20050316,000000,29.2035,29.348,28.8828,28.991,2491110.7891531,0
+CAH.US,D,20050317,000000,29.0245,29.1395,28.8966,29.0028,2952680.8514435,0
+CAH.US,D,20050318,000000,29.0982,29.17,28.8966,29.0598,4881025.1179139,0
+CAH.US,D,20050321,000000,29.053,29.2035,28.8828,28.991,1689645.7632246,0
+CAH.US,D,20050322,000000,28.9163,29.1562,28.7147,28.7147,2073768.9322983,0
+CAH.US,D,20050323,000000,28.7215,29.6519,28.5642,29.4867,3322508.3224914,0
+CAH.US,D,20050324,000000,29.4365,29.7247,29.17,29.6027,2322900.4481646,0
+CAH.US,D,20050328,000000,28.5868,28.991,27.3662,27.8511,12341415.09987,0
+CAH.US,D,20050329,000000,28.0369,28.3251,27.8295,27.973,5870786.6522919,0
+CAH.US,D,20050330,000000,27.9091,28.4678,27.8934,28.3989,3142710.9420504,0
+CAH.US,D,20050331,000000,28.4756,29.0156,28.3989,28.8966,3428731.6627583,0
+CAH.US,D,20050401,000000,28.5277,28.991,28.098,28.3094,7355528.0883222,0
+CAH.US,D,20050404,000000,28.3094,29.0598,28.2632,28.9674,5030695.789073,0
+CAH.US,D,20050405,000000,28.9674,29.3215,28.9674,29.1562,2717838.9330207,0
+CAH.US,D,20050406,000000,29.3047,29.4001,29.0746,29.1395,2893771.5945289,0
+CAH.US,D,20050407,000000,29.1484,29.4523,28.9615,29.4297,2516216.7191427,0
+CAH.US,D,20050408,000000,28.9969,29.1484,28.6487,28.754,5014283.188964,0
+CAH.US,D,20050411,000000,28.754,28.8513,28.6349,28.7147,3735989.5274681,0
+CAH.US,D,20050412,000000,28.6084,28.9969,28.3842,28.8897,2743524.4183356,0
+CAH.US,D,20050413,000000,28.8002,28.9163,28.4756,28.6429,4037653.1581426,0
+CAH.US,D,20050414,000000,28.6429,29.2241,28.6429,28.8002,4048659.625506,0
+CAH.US,D,20050415,000000,28.2465,28.9832,28.2465,28.5573,6241196.7289562,0
+CAH.US,D,20050418,000000,28.5573,28.6999,28.0291,28.0596,3526836.1446515,0
+CAH.US,D,20050419,000000,28.1196,28.2553,27.8137,28.1461,3069909.6423102,0
+CAH.US,D,20050420,000000,28.0153,28.3163,27.5491,27.5904,3065074.9307801,0
+CAH.US,D,20050421,000000,27.8039,28.7147,27.7902,28.5219,3465420.5651456,0
+CAH.US,D,20050422,000000,28.279,28.6654,28.0517,28.2111,2512158.8151013,0
+CAH.US,D,20050425,000000,28.2553,28.4205,27.8295,28.1954,2758008.2176513,0
+CAH.US,D,20050426,000000,28.1137,28.3389,27.9407,27.9407,1745072.6043684,0
+CAH.US,D,20050427,000000,27.9407,28.6084,27.7744,28.5445,3059864.0166705,0
+CAH.US,D,20050428,000000,28.2179,28.7068,28.2111,28.4836,3525290.6637839,0
+CAH.US,D,20050429,000000,28.4756,28.7894,28.0369,28.7776,5536874.3264336,0
+CAH.US,D,20050502,000000,28.7776,28.991,28.7688,28.8592,2625332.7522179,0
+CAH.US,D,20050503,000000,28.812,28.9379,28.4678,28.6487,3683073.0759706,0
+CAH.US,D,20050504,000000,28.8356,29.1277,28.6487,28.9458,3073957.3787142,0
+CAH.US,D,20050505,000000,28.9969,28.9969,28.5573,28.7285,2770944.5025718,0
+CAH.US,D,20050506,000000,28.8966,29.0598,28.7894,28.9546,3003856.6034375,0
+CAH.US,D,20050509,000000,28.9163,29.2163,28.754,29.1277,2820967.2444975,0
+CAH.US,D,20050510,000000,28.812,29.4208,28.6586,29.1768,2543060.2983447,0
+CAH.US,D,20050511,000000,29.1317,29.5959,28.991,29.5359,2746230.0266178,0
+CAH.US,D,20050512,000000,29.5959,30.4309,29.5594,30.0355,4585736.5958187,0
+CAH.US,D,20050513,000000,30.0355,30.1427,29.4867,29.7906,3101964.1356219,0
+CAH.US,D,20050516,000000,29.7542,30.2725,29.7247,30.2027,2889140.2357445,0
+CAH.US,D,20050517,000000,30.0355,30.7358,29.9057,30.662,3105631.6023913,0
+CAH.US,D,20050518,000000,30.662,30.8931,30.4309,30.6344,3885273.8284102,0
+CAH.US,D,20050519,000000,30.546,30.6344,30.4446,30.6344,3968707.4264617,0
+CAH.US,D,20050520,000000,30.6768,30.7466,30.303,30.5047,2444568.4294709,0
+CAH.US,D,20050523,000000,30.423,30.546,30.2371,30.4033,2321932.4890948,0
+CAH.US,D,20050524,000000,30.3089,30.4446,30.1634,30.3424,1521817.7253981,0
+CAH.US,D,20050525,000000,30.2027,30.3296,29.9991,30.0788,1502502.2648436,0
+CAH.US,D,20050526,000000,30.0788,30.2155,29.9991,30.1004,2481645.7356024,0
+CAH.US,D,20050527,000000,30.1574,30.2371,29.8142,29.9253,2486664.4813674,0
+CAH.US,D,20050531,000000,30.006,30.2155,29.8594,29.9991,3265542.1010622,0
+CAH.US,D,20050601,000000,29.9568,30.4033,29.9253,30.0552,2104476.2136695,0
+CAH.US,D,20050602,000000,29.8594,29.9991,29.6883,29.9716,1215328.5340672,0
+CAH.US,D,20050603,000000,29.9253,29.9253,29.6097,29.7611,1402274.7802849,0
+CAH.US,D,20050606,000000,29.6883,30.359,29.6883,30.2027,1987630.7427285,0
+CAH.US,D,20050607,000000,30.3089,30.7761,30.2155,30.2371,2159897.9709946,0
+CAH.US,D,20050608,000000,30.3955,30.4446,29.8674,29.948,1511969.3519218,0
+CAH.US,D,20050609,000000,29.7768,30.1004,29.7768,29.9115,2451330.9250306,0
+CAH.US,D,20050610,000000,29.7906,29.8241,29.3126,29.529,2191767.4133077,0
+CAH.US,D,20050613,000000,29.469,30.1083,29.4523,30.0355,2757817.0660703,0
+CAH.US,D,20050614,000000,30.0207,30.3296,29.9774,30.2656,2552525.3518953,0
+CAH.US,D,20050615,000000,30.2951,30.2951,29.8142,30.0355,2633058.1230287,0
+CAH.US,D,20050616,000000,30.0856,30.4604,30.0355,30.4446,2463492.4359899,0
+CAH.US,D,20050617,000000,30.7063,31.0446,30.4525,30.8321,5662218.925383,0
+CAH.US,D,20050620,000000,30.7063,31.2472,30.7063,31.1164,6058885.9085779,0
+CAH.US,D,20050621,000000,31.1164,31.4665,31.0328,31.2216,2909615.8237135,0
+CAH.US,D,20050622,000000,31.2216,31.5698,31.2216,31.3249,3295087.2214915,0
+CAH.US,D,20050623,000000,31.375,31.6376,31.317,31.4832,4536687.9135452,0
+CAH.US,D,20050624,000000,31.3406,31.557,31.2117,31.3318,4167815.1836385,0
+CAH.US,D,20050627,000000,29.5211,29.9774,28.5573,29.2163,19039551.549097,0
+CAH.US,D,20050628,000000,29.2546,29.6883,29.2546,29.5211,9057146.2444525,0
+CAH.US,D,20050629,000000,29.5674,29.8536,29.4139,29.7247,6763601.7986636,0
+CAH.US,D,20050630,000000,29.6824,30.0463,29.6824,29.8142,3869827.1538435,0
+CAH.US,D,20050701,000000,29.7818,30.1634,29.7444,30.124,3963298.2434248,0
+CAH.US,D,20050705,000000,30.1368,30.5312,29.9991,30.423,6902071.800587,0
+CAH.US,D,20050706,000000,30.3955,30.4446,29.9991,30.0414,4105632.9642811,0
+CAH.US,D,20050707,000000,29.7768,30.0355,29.5211,29.9332,3890683.011447,0
+CAH.US,D,20050708,000000,29.9568,30.3955,29.5959,30.2371,5491683.2457469,0
+CAH.US,D,20050711,000000,30.0355,30.2656,29.9185,30.2027,2967546.9539211,0
+CAH.US,D,20050712,000000,30.124,30.2155,29.8997,30.1004,2921780.3849639,0
+CAH.US,D,20050713,000000,29.9991,30.1427,29.8674,30.0856,1583810.826702,0
+CAH.US,D,20050714,000000,30.2027,30.423,30.124,30.1427,2931239.3379323,0
+CAH.US,D,20050715,000000,30.0355,30.0925,29.6588,29.9253,2781372.4313735,0
+CAH.US,D,20050718,000000,29.9253,30.0463,29.9253,29.9253,3461756.1486673,0
+CAH.US,D,20050719,000000,30.006,30.0552,29.9057,30.0355,5797206.5115354,0
+CAH.US,D,20050720,000000,29.9853,30.3167,29.9853,30.2863,3080527.7059292,0
+CAH.US,D,20050721,000000,30.2588,30.3512,29.9057,30.0355,2650632.8840797,0
+CAH.US,D,20050722,000000,30.0355,30.1083,29.6027,29.9774,1877553.8679296,0
+CAH.US,D,20050725,000000,29.9774,30.063,29.5526,29.6588,2290261.3157089,0
+CAH.US,D,20050726,000000,29.6666,29.8536,29.6155,29.7985,2096750.8428586,0
+CAH.US,D,20050727,000000,30.1083,30.2951,29.9057,30.2951,4721119.7030617,0
+CAH.US,D,20050728,000000,30.2725,30.6836,30.2725,30.5616,5158154.2398143,0
+CAH.US,D,20050729,000000,30.4604,30.9925,30.4033,30.8498,5232897.5582764,0
+CAH.US,D,20050801,000000,30.8321,31.2629,30.7544,30.9797,4221506.4090974,0
+CAH.US,D,20050802,000000,31.0594,31.1468,30.9137,31.0446,2286012.2600866,0
+CAH.US,D,20050803,000000,30.9,30.9137,30.7121,30.7928,2938582.4055811,0
+CAH.US,D,20050804,000000,30.7358,30.8843,30.5165,30.546,2064110.6936392,0
+CAH.US,D,20050805,000000,30.2371,30.8616,30.1083,30.662,2786012.9410314,0
+CAH.US,D,20050808,000000,30.9374,31.0151,30.5744,30.7121,3209725.8394104,0
+CAH.US,D,20050809,000000,30.7928,30.9649,30.5115,30.6482,3966001.8181795,0
+CAH.US,D,20050810,000000,30.662,30.9502,30.4368,30.5823,4544408.2005373,0
+CAH.US,D,20050811,000000,30.6414,30.9137,30.6414,30.8931,1942448.8129153,0
+CAH.US,D,20050812,000000,30.7544,30.8695,30.2725,30.6915,1545961.7969003,0
+CAH.US,D,20050815,000000,30.6915,30.7702,30.4368,30.72,3574154.2950587,0
+CAH.US,D,20050816,000000,30.7416,30.8616,30.3846,30.423,2390877.204012,0
+CAH.US,D,20050817,000000,30.423,30.9295,30.3424,30.7928,2827144.0841495,0
+CAH.US,D,20050818,000000,30.7544,31.0446,30.662,30.8223,1981262.7514956,0
+CAH.US,D,20050819,000000,30.9718,30.9925,30.4309,30.4604,2272687.5714217,0
+CAH.US,D,20050822,000000,30.4604,30.8774,30.4368,30.7466,2364035.6583374,0
+CAH.US,D,20050823,000000,30.7466,30.8774,30.1427,30.4033,2609880.9938325,0
+CAH.US,D,20050824,000000,30.3424,30.4604,30.006,30.1161,2224021.1923101,0
+CAH.US,D,20050825,000000,30.0552,30.2155,30.006,30.1279,1796248.3563624,0
+CAH.US,D,20050826,000000,30.0276,30.1702,29.8241,29.9774,1509653.1641477,0
+CAH.US,D,20050829,000000,29.7768,30.1496,29.7611,30.0856,2009260.3575296,0
+CAH.US,D,20050830,000000,30.0355,30.2223,29.9646,30.0925,2489179.9548323,0
+CAH.US,D,20050831,000000,30.0925,30.9925,30.0355,30.8616,4703543.925247,0
+CAH.US,D,20050901,000000,30.8154,31.0239,30.6187,30.7121,2890299.3463953,0
+CAH.US,D,20050902,000000,30.656,30.7544,30.4368,30.4909,2070875.2227263,0
+CAH.US,D,20050906,000000,30.5823,31.0662,30.5823,31.0662,2657777.6828014,0
+CAH.US,D,20050907,000000,31.0662,31.139,30.7839,30.9137,4567973.7334779,0
+CAH.US,D,20050908,000000,30.3424,30.6836,30.3424,30.4977,4268045.7184885,0
+CAH.US,D,20050909,000000,31.3249,31.3249,30.9,30.9718,4292577.1769714,0
+CAH.US,D,20050912,000000,30.8616,31.3907,30.8616,31.375,7637293.6528255,0
+CAH.US,D,20050913,000000,31.2216,31.3033,30.9295,31.0151,3254919.9703884,0
+CAH.US,D,20050914,000000,31.2216,31.557,31.2167,31.375,8160469.4294391,0
+CAH.US,D,20050915,000000,31.5069,32.3035,31.436,32.3035,8230574.2717708,0
+CAH.US,D,20050916,000000,32.331,32.8907,32.2474,32.809,10231344.652165,0
+CAH.US,D,20050919,000000,32.6939,32.6939,32.3733,32.5729,2879678.2324851,0
+CAH.US,D,20050920,000000,32.5729,32.7943,32.1245,32.3143,3479522.0612992,0
+CAH.US,D,20050921,000000,32.1245,32.3645,31.8432,31.9091,3668206.973493,0
+CAH.US,D,20050922,000000,31.9396,32.155,31.7153,31.7537,4219953.8108836,0
+CAH.US,D,20050923,000000,31.7655,32.2081,31.5845,32.0773,3704512.5559545,0
+CAH.US,D,20050926,000000,32.331,32.4087,31.5933,31.7232,2425641.3726607,0
+CAH.US,D,20050927,000000,31.8382,32.2316,31.5777,32.2081,2980301.2381342,0
+CAH.US,D,20050928,000000,32.4422,32.747,32.1048,32.6683,4444563.0191406,0
+CAH.US,D,20050929,000000,32.5592,32.7943,32.2956,32.7018,2672841.0374424,0
+CAH.US,D,20050930,000000,32.5661,33.0254,32.4825,32.8484,2817876.2827622,0
+CAH.US,D,20051003,000000,32.7539,32.8484,32.4825,32.5867,3973535.0206456,0
+CAH.US,D,20051004,000000,32.6241,33.3952,32.6241,32.9408,3530509.7120034,0
+CAH.US,D,20051005,000000,32.8965,33.1651,32.3733,32.4422,3677668.9767524,0
+CAH.US,D,20051006,000000,32.5661,32.933,32.3733,32.6556,3529928.1231506,0
+CAH.US,D,20051007,000000,32.8907,32.9998,32.6615,32.9044,2996909.0568791,0
+CAH.US,D,20051010,000000,32.8011,32.8572,32.1245,32.3546,3026646.3456531,0
+CAH.US,D,20051011,000000,32.2396,32.4943,32.1048,32.3378,2289681.7603836,0
+CAH.US,D,20051012,000000,32.2189,32.5592,32.0773,32.2316,3139620.9970787,0
+CAH.US,D,20051013,000000,32.2396,32.6801,32.2081,32.5809,2999220.1608346,0
+CAH.US,D,20051014,000000,32.8965,32.9555,32.3871,32.869,3766117.2535139,0
+CAH.US,D,20051017,000000,32.8827,32.9555,32.5661,32.7539,1631899.6840156,0
+CAH.US,D,20051018,000000,32.8258,32.8907,32.5523,32.5809,3160477.8714461,0
+CAH.US,D,20051019,000000,32.4589,33.1139,32.4589,33.106,2743716.5866804,0
+CAH.US,D,20051020,000000,33.1394,33.5447,32.9939,33.228,3902074.8322636,0
+CAH.US,D,20051021,000000,33.1955,33.4817,32.9998,33.1729,2919075.7934455,0
+CAH.US,D,20051024,000000,33.2801,33.6548,33.2801,33.642,2824640.8118493,0
+CAH.US,D,20051025,000000,33.6479,33.6548,33.1346,33.3401,4033207.8671206,0
+CAH.US,D,20051026,000000,33.4522,33.5821,32.7018,33.0332,4279054.2193794,0
+CAH.US,D,20051027,000000,32.6241,32.9192,32.1245,32.155,3763995.2676121,0
+CAH.US,D,20051028,000000,32.155,32.4825,32.1048,32.4422,4372333.140616,0
+CAH.US,D,20051031,000000,32.4943,32.7697,32.3378,32.3645,4045179.2432626,0
+CAH.US,D,20051101,000000,32.2189,32.3104,32.0192,32.1402,5308410.5668811,0
+CAH.US,D,20051102,000000,32.0536,32.1048,31.8255,31.9957,4178634.5664759,0
+CAH.US,D,20051103,000000,31.9819,32.1048,31.7596,31.9464,3758009.5795411,0
+CAH.US,D,20051104,000000,31.8933,31.975,31.6701,31.852,2154303.7369592,0
+CAH.US,D,20051107,000000,31.7655,31.8875,31.6071,31.6849,2674003.1983844,0
+CAH.US,D,20051108,000000,31.6849,31.7931,31.6376,31.7232,3802813.2732472,0
+CAH.US,D,20051109,000000,31.6632,31.7153,31.436,31.5422,3534369.3471176,0
+CAH.US,D,20051110,000000,31.6376,31.739,31.6071,31.6701,3934330.6447936,0
+CAH.US,D,20051111,000000,31.7232,31.8805,31.6376,31.6996,2296249.0373074,0
+CAH.US,D,20051114,000000,31.5069,31.6288,31.436,31.5845,3334870.1359051,0
+CAH.US,D,20051115,000000,31.5364,31.6701,31.4478,31.5777,4260320.3476776,0
+CAH.US,D,20051116,000000,31.4478,31.4753,31.1468,31.317,2884310.6080331,0
+CAH.US,D,20051117,000000,31.436,31.7232,31.436,31.6789,5240817.1309594,0
+CAH.US,D,20051118,000000,31.8933,31.8933,31.4979,31.6583,3532051.1258161,0
+CAH.US,D,20051121,000000,31.6288,31.7458,31.4153,31.7458,4631117.8113227,0
+CAH.US,D,20051122,000000,31.6849,31.8875,31.5619,31.6376,5431046.507257,0
+CAH.US,D,20051123,000000,32.0921,32.5936,32.0773,32.272,6602340.0209972,0
+CAH.US,D,20051125,000000,32.4009,32.8965,32.3645,32.8907,2590955.9705499,0
+CAH.US,D,20051128,000000,32.9713,33.0883,32.5454,32.6615,4940896.233316,0
+CAH.US,D,20051129,000000,32.7765,33.2418,32.689,33.1651,4452100.2886616,0
+CAH.US,D,20051130,000000,33.0126,33.3952,33.0126,33.1139,5764760.5641882,0
+CAH.US,D,20051201,000000,33.1464,33.4011,32.7106,33.2152,5160862.8983877,0
+CAH.US,D,20051202,000000,33.2653,33.4975,33.1955,33.4236,2696206.2679284,0
+CAH.US,D,20051205,000000,33.5132,33.7394,33.223,33.6046,5067193.5398792,0
+CAH.US,D,20051206,000000,33.7856,34.298,33.6912,34.0158,5378897.7123747,0
+CAH.US,D,20051207,000000,33.9272,34.4377,33.826,34.3148,4638463.9292628,0
+CAH.US,D,20051208,000000,34.4072,35.011,34.3148,34.6649,4003465.494528,0
+CAH.US,D,20051209,000000,34.6403,34.7859,34.3511,34.716,3319032.0073029,0
+CAH.US,D,20051212,000000,34.6403,34.716,34.3924,34.6944,3939352.4408497,0
+CAH.US,D,20051213,000000,34.6797,34.6944,34.5134,34.6354,4068746.8097306,0
+CAH.US,D,20051214,000000,34.7278,35.1399,34.6944,35.0406,2812470.1500165,0
+CAH.US,D,20051215,000000,34.9727,35.0533,34.4996,34.7613,2961751.4006674,0
+CAH.US,D,20051216,000000,34.9727,35.7792,34.9413,35.6455,8668777.0700476,0
+CAH.US,D,20051219,000000,35.6926,35.7664,35.0573,35.2108,3921392.3263457,0
+CAH.US,D,20051220,000000,35.0829,35.7419,35.0829,35.3425,3901112.9737763,0
+CAH.US,D,20051221,000000,35.5727,35.6327,35.197,35.2707,3418688.070646,0
+CAH.US,D,20051222,000000,35.1399,35.6022,35.1399,35.5078,2426798.449784,0
+CAH.US,D,20051223,000000,35.671,36.0555,35.6455,35.8539,1975663.4336415,0
+CAH.US,D,20051227,000000,35.7713,35.7792,35.3632,35.4585,2956540.4865577,0
+CAH.US,D,20051228,000000,35.2855,35.9563,35.2108,35.8176,1828889.5223456,0
+CAH.US,D,20051229,000000,35.8539,36.0555,35.7419,35.7419,1912317.0198147,0
+CAH.US,D,20051230,000000,35.6779,35.7419,35.5805,35.6022,1704516.9495209,0
+CAH.US,D,20060103,000000,36.1363,36.2483,35.6022,36.207,3592695.9984158,0
+CAH.US,D,20060104,000000,36.0998,36.4627,35.971,36.2553,3267854.2217814,0
+CAH.US,D,20060105,000000,36.2415,36.4234,36.0349,36.0625,3736376.9144489,0
+CAH.US,D,20060106,000000,36.2553,36.3664,35.8539,35.8746,2653918.0476872,0
+CAH.US,D,20060109,000000,35.7497,37.0814,35.7104,36.9958,4386242.4684249,0
+CAH.US,D,20060110,000000,36.7942,36.866,36.4165,36.4814,3748540.4589355,0
+CAH.US,D,20060111,000000,36.6113,36.7126,36.2012,36.3389,3741397.6937412,0
+CAH.US,D,20060112,000000,36.3014,36.392,36.1509,36.2818,1591537.2142766,0
+CAH.US,D,20060113,000000,36.1421,36.1736,35.8038,36.0762,2715328.5433744,0
+CAH.US,D,20060117,000000,35.7339,36.0555,35.4124,35.4704,3173036.9370232,0
+CAH.US,D,20060118,000000,35.4497,35.9356,35.4124,35.796,3523165.6275909,0
+CAH.US,D,20060119,000000,35.788,35.9356,35.2206,35.4871,3195047.8382226,0
+CAH.US,D,20060120,000000,35.3799,35.4585,35.0829,35.1596,3734057.6763836,0
+CAH.US,D,20060123,000000,35.4124,36.0625,35.4016,35.9631,5124364.1308177,0
+CAH.US,D,20060124,000000,35.8481,36.2415,35.8411,36.092,2445724.4898304,0
+CAH.US,D,20060125,000000,36.2218,36.6113,36.1363,36.5533,4130160.3557091,0
+CAH.US,D,20060126,000000,36.6477,37.3843,36.5533,36.9359,5524901.9335279,0
+CAH.US,D,20060127,000000,39.0927,39.0927,37.1217,38.0325,5592497.402977,0
+CAH.US,D,20060130,000000,37.8732,37.9026,37.4335,37.5495,3043643.5849061,0
+CAH.US,D,20060131,000000,37.4915,37.5269,37.0814,37.3066,3268049.4404174,0
+CAH.US,D,20060201,000000,37.2535,37.6331,37.0882,37.3115,2807639.5055414,0
+CAH.US,D,20060202,000000,37.282,37.282,36.7942,36.8503,2231551.3444851,0
+CAH.US,D,20060203,000000,36.7263,37.2171,36.684,36.9437,2614326.2848545,0
+CAH.US,D,20060206,000000,36.7126,36.7401,35.971,36.1293,2381804.6212606,0
+CAH.US,D,20060207,000000,36.0074,36.392,35.912,36.2553,3390104.8087042,0
+CAH.US,D,20060208,000000,36.2553,36.2553,35.9169,36.2139,2744298.1755332,0
+CAH.US,D,20060209,000000,36.1293,36.1874,35.8038,35.8539,3171101.0188837,0
+CAH.US,D,20060210,000000,35.671,36.2218,35.6455,36.1215,2955579.6448341,0
+CAH.US,D,20060213,000000,35.971,36.4086,35.9473,36.3752,1541519.5561696,0
+CAH.US,D,20060214,000000,36.4627,36.9004,36.1637,36.8277,2743336.3170458,0
+CAH.US,D,20060215,000000,36.8433,37.3311,36.6477,37.2456,2214361.9368873,0
+CAH.US,D,20060216,000000,36.9722,37.2171,36.6634,37.2171,2055807.8010305,0
+CAH.US,D,20060217,000000,37.0233,37.1984,36.7401,37.1502,2795281.7591825,0
+CAH.US,D,20060221,000000,37.0499,37.4265,37.0155,37.1906,2302041.5402699,0
+CAH.US,D,20060222,000000,37.3607,37.5347,37.3243,37.4128,2342986.6156255,0
+CAH.US,D,20060223,000000,37.4128,37.4403,37.2329,37.282,1828691.2534185,0
+CAH.US,D,20060224,000000,37.3115,37.5584,37.2367,37.4836,1443989.5457832,0
+CAH.US,D,20060227,000000,37.4335,38.1337,37.2978,37.9163,2900146.7031079,0
+CAH.US,D,20060228,000000,37.7345,37.7345,37.4335,37.5958,2591538.5761664,0
+CAH.US,D,20060301,000000,37.5879,37.8878,37.5712,37.8013,2255889.6178595,0
+CAH.US,D,20060302,000000,37.5958,37.7423,37.4128,37.5997,2429508.1251211,0
+CAH.US,D,20060303,000000,37.3922,37.5495,37.2171,37.3311,2396674.7907932,0
+CAH.US,D,20060306,000000,37.2367,37.282,36.8926,37.0499,2737729.8818457,0
+CAH.US,D,20060307,000000,36.9437,37.4197,36.866,37.1738,3399764.0641271,0
+CAH.US,D,20060308,000000,37.044,37.2329,36.866,37.1385,2856504.15358,0
+CAH.US,D,20060309,000000,37.2535,37.4915,37.1217,37.2978,2416569.806673,0
+CAH.US,D,20060310,000000,37.2456,37.641,37.2329,37.5584,2888173.2934385,0
+CAH.US,D,20060313,000000,37.5417,37.757,37.3311,37.6567,2120118.1068721,0
+CAH.US,D,20060314,000000,37.5347,38.063,37.461,38.0255,2369057.4543937,0
+CAH.US,D,20060315,000000,38.063,38.8094,38.063,38.6658,3966774.5586133,0
+CAH.US,D,20060316,000000,38.6235,39.0592,38.4278,38.9668,3819998.61379,0
+CAH.US,D,20060317,000000,38.9422,38.9608,38.7041,38.8094,4176893.8669723,0
+CAH.US,D,20060320,000000,38.9422,39.2127,38.7101,38.8488,2437419.5636943,0
+CAH.US,D,20060321,000000,38.8488,38.9275,38.4642,38.472,2066815.2851576,0
+CAH.US,D,20060322,000000,38.5223,38.7041,38.3708,38.6314,2006946.203283,0
+CAH.US,D,20060323,000000,38.5517,38.5802,38.1485,38.537,2298950.5785345,0
+CAH.US,D,20060324,000000,38.4209,38.7268,38.2842,38.5724,1664922.1363971,0
+CAH.US,D,20060327,000000,38.5223,38.836,38.3422,38.7425,2457890.0678446,0
+CAH.US,D,20060328,000000,38.7425,39.2038,38.6157,39.0159,3058896.0576006,0
+CAH.US,D,20060329,000000,38.9422,39.1772,38.6953,38.9215,3514670.5666374,0
+CAH.US,D,20060330,000000,38.7868,39.1576,38.5724,38.7425,2443406.2685289,0
+CAH.US,D,20060331,000000,38.6874,38.8734,38.4564,38.5891,2035919.9024966,0
+CAH.US,D,20060403,000000,38.836,39.0425,38.6009,38.6157,2443025.9988944,0
+CAH.US,D,20060404,000000,38.5724,38.8616,38.3944,38.7592,2063923.6091131,0
+CAH.US,D,20060405,000000,38.6874,38.9353,38.4868,38.7868,2371375.6756952,0
+CAH.US,D,20060406,000000,38.652,38.652,37.7099,38.0708,2922936.4453235,0
+CAH.US,D,20060407,000000,38.0255,38.1987,36.9722,37.0882,3633827.1415337,0
+CAH.US,D,20060410,000000,37.0882,37.1738,36.7774,37.0155,1971605.5296001,0
+CAH.US,D,20060411,000000,37.0499,37.1826,36.1215,36.2876,4275195.6010289,0
+CAH.US,D,20060412,000000,36.5178,36.7126,36.0762,36.2818,3245842.3038183,0
+CAH.US,D,20060413,000000,36.1814,36.5178,36.1067,36.2415,1560059.225999,0
+CAH.US,D,20060417,000000,36.1146,36.2415,35.788,36.1736,3598872.8380677,0
+CAH.US,D,20060418,000000,36.1952,36.4972,35.8894,36.4627,3552335.5622041,0
+CAH.US,D,20060419,000000,36.0762,36.6034,35.495,35.6258,4377359.0037271,0
+CAH.US,D,20060420,000000,35.495,35.5658,34.9865,35.3799,3558507.3180374,0
+CAH.US,D,20060421,000000,35.495,35.5727,34.5862,34.9413,4884118.1131768,0
+CAH.US,D,20060424,000000,35.0661,35.2343,34.8607,35.1202,3029157.752063,0
+CAH.US,D,20060425,000000,35.4585,35.5078,35.1399,35.1596,4847806.430133,0
+CAH.US,D,20060426,000000,34.9599,35.6523,34.6944,35.6523,4502890.6872024,0
+CAH.US,D,20060427,000000,35.6258,35.6779,34.8852,35.4016,5194854.3266025,0
+CAH.US,D,20060428,000000,35.2343,35.2855,34.6571,34.8724,3676893.1860274,0
+CAH.US,D,20060501,000000,34.8724,35.0829,34.4072,34.721,3559666.4286882,0
+CAH.US,D,20060502,000000,34.6403,35.2048,34.5645,35.0898,3286010.5716852,0
+CAH.US,D,20060503,000000,35.1055,35.1055,34.6275,34.8242,3285233.7641964,0
+CAH.US,D,20060504,000000,34.9599,35.1055,34.6058,34.721,1344337.5494949,0
+CAH.US,D,20060505,000000,35.0533,35.3632,34.6649,35.3081,2097328.3646566,0
+CAH.US,D,20060508,000000,35.3081,35.5511,35.1399,35.3258,1544614.5849598,0
+CAH.US,D,20060509,000000,35.4359,35.4704,34.7799,34.8852,2035722.6503333,0
+CAH.US,D,20060510,000000,34.8852,35.0829,34.8459,35.0032,3040744.7915155,0
+CAH.US,D,20060511,000000,35.0475,35.0475,34.7799,34.8517,2561983.2880999,0
+CAH.US,D,20060512,000000,34.7731,34.839,34.3443,34.416,2211851.5472411,0
+CAH.US,D,20060515,000000,34.2262,35.1763,34.2184,35.1134,3728848.7958014,0
+CAH.US,D,20060516,000000,35.2108,35.5441,35.1055,35.3425,2628998.1854599,0
+CAH.US,D,20060517,000000,35.1055,35.3632,34.7436,34.7996,3376200.564714,0
+CAH.US,D,20060518,000000,34.7996,35.3632,34.6649,35.1547,3950357.8914494,0
+CAH.US,D,20060519,000000,35.2284,35.2343,34.8084,35.0032,4326567.5884225,0
+CAH.US,D,20060522,000000,34.8724,35.1055,34.7012,34.7662,3221504.030444,0
+CAH.US,D,20060523,000000,34.7731,35.0475,34.4377,34.4475,3243912.4862612,0
+CAH.US,D,20060524,000000,34.4072,34.7525,29.7041,34.5862,4814399.6410621,0
+CAH.US,D,20060525,000000,34.6797,34.6855,34.2665,34.3826,4002306.3838773,0
+CAH.US,D,20060526,000000,34.4839,34.7525,34.3334,34.6797,2426992.6516562,0
+CAH.US,D,20060530,000000,34.4761,34.6148,34.2518,34.2518,2487635.4907283,0
+CAH.US,D,20060531,000000,34.3148,34.6855,34.2803,34.6403,3414633.216896,0
+CAH.US,D,20060601,000000,34.6797,35.1134,34.6797,35.0661,2598876.5599966,0
+CAH.US,D,20060602,000000,34.9954,35.1547,34.6737,34.9599,2063341.0034966,0
+CAH.US,D,20060605,000000,34.716,34.9413,34.6058,34.6058,2163765.7402187,0
+CAH.US,D,20060606,000000,34.8459,35.0475,34.7731,34.9344,3203545.9494672,0
+CAH.US,D,20060607,000000,35.0032,35.3799,34.9541,35.1685,3706059.0535858,0
+CAH.US,D,20060608,000000,35.4429,35.5078,34.9413,35.2284,3544798.2926831,0
+CAH.US,D,20060609,000000,35.134,35.134,34.6058,34.6403,3154879.5703558,0
+CAH.US,D,20060612,000000,34.7928,34.8242,34.3747,34.3747,2385857.4414833,0
+CAH.US,D,20060613,000000,34.2745,34.895,33.7551,34.5567,4856692.945122,0
+CAH.US,D,20060614,000000,34.716,34.9344,34.4475,34.8459,3020271.237074,0
+CAH.US,D,20060615,000000,34.7613,34.7613,34.0747,34.5725,3392036.6597888,0
+CAH.US,D,20060616,000000,34.3148,34.7996,34.298,34.3511,2599070.7618687,0
+CAH.US,D,20060619,000000,34.298,34.3826,33.6332,33.6332,2893579.4261841,0
+CAH.US,D,20060620,000000,33.4522,33.4522,32.5867,32.9555,6064875.6637037,0
+CAH.US,D,20060621,000000,32.8258,33.2073,32.7313,33.0126,3136341.9340537,0
+CAH.US,D,20060622,000000,33.0126,33.2024,32.6467,32.7825,2623789.3048776,0
+CAH.US,D,20060623,000000,32.6801,32.8631,32.4667,32.5287,1731355.4449042,0
+CAH.US,D,20060626,000000,32.5287,32.7765,32.5287,32.6939,1993235.1444012,0
+CAH.US,D,20060627,000000,32.6556,32.7825,32.331,32.5454,2197364.6976342,0
+CAH.US,D,20060628,000000,32.6241,32.6939,32.3143,32.5661,2098875.8790516,0
+CAH.US,D,20060629,000000,32.8484,33.2585,32.5867,33.1651,3404781.7931283,0
+CAH.US,D,20060630,000000,33.763,33.9272,33.1011,33.3096,5989367.7389177,0
+CAH.US,D,20060703,000000,33.348,33.3549,33.0254,33.1139,1263226.2397999,0
+CAH.US,D,20060705,000000,33.1139,33.1394,32.7628,32.933,2305132.5020052,0
+CAH.US,D,20060706,000000,33.0637,33.348,33.0549,33.2418,1739281.1181696,0
+CAH.US,D,20060707,000000,33.1346,33.2418,32.8827,32.9624,1509847.3660199,0
+CAH.US,D,20060710,000000,32.9555,33.1394,32.3378,32.5729,2174775.2578732,0
+CAH.US,D,20060711,000000,32.6801,33.2152,32.6556,32.9871,3388750.4794176,0
+CAH.US,D,20060712,000000,33.0332,33.4522,32.9192,33.0057,3019882.8333297,0
+CAH.US,D,20060713,000000,32.8789,33.223,32.7313,32.809,3397442.7925344,0
+CAH.US,D,20060714,000000,33.763,33.763,32.2867,32.514,2271528.4607709,0
+CAH.US,D,20060717,000000,32.4422,32.8572,32.4422,32.7224,2059670.4864358,0
+CAH.US,D,20060718,000000,32.7765,32.9871,32.5287,32.8827,2214361.9368873,0
+CAH.US,D,20060719,000000,33.047,34.1603,33.047,34.0935,3799341.0251136,0
+CAH.US,D,20060720,000000,33.942,34.0296,33.6046,33.8152,2081297.0509458,0
+CAH.US,D,20060721,000000,33.9813,34.4603,33.9813,34.3148,3533979.9266095,0
+CAH.US,D,20060724,000000,34.298,35.2855,34.298,35.0986,3647154.8804898,0
+CAH.US,D,20060725,000000,34.9413,35.3632,34.4839,35.2855,3313437.7732675,0
+CAH.US,D,20060726,000000,35.3632,35.3799,34.9176,34.9176,2173033.5416059,0
+CAH.US,D,20060727,000000,35.0475,35.3799,34.6275,34.6944,3563918.5346017,0
+CAH.US,D,20060728,000000,35.0829,35.2629,34.9176,35.1281,2120118.1068721,0
+CAH.US,D,20060731,000000,35.1202,35.134,34.6797,34.6944,2997867.8650753,0
+CAH.US,D,20060801,000000,34.6275,34.7799,34.3747,34.5862,2088060.5632693,0
+CAH.US,D,20060802,000000,34.5134,34.6058,34.3266,34.4475,2299723.3189683,0
+CAH.US,D,20060803,000000,34.1377,34.6944,34.0236,34.4603,2946693.1298451,0
+CAH.US,D,20060804,000000,34.8242,35.0829,34.4839,34.6148,2198721.0604484,0
+CAH.US,D,20060807,000000,34.6058,35.1547,34.599,34.9865,2678057.0353708,0
+CAH.US,D,20060808,000000,35.1596,35.1685,34.3206,34.5645,3061992.1031546,0
+CAH.US,D,20060809,000000,34.6403,34.839,34.2184,34.2902,2039200.9990492,0
+CAH.US,D,20060810,000000,34.2036,35.0533,34.0521,34.9265,2392427.7686983,0
+CAH.US,D,20060811,000000,34.8321,34.8459,34.2312,34.4475,1660480.91243,0
+CAH.US,D,20060814,000000,34.7662,34.9038,34.4761,34.4761,1774805.8260875,0
+CAH.US,D,20060815,000000,34.8242,34.8242,34.2036,34.3511,2371375.6756952,0
+CAH.US,D,20060816,000000,34.5725,35.011,34.2607,34.9727,2496908.3759343,0
+CAH.US,D,20060817,000000,34.8724,35.197,34.7525,35.1399,2117995.1042065,0
+CAH.US,D,20060818,000000,35.1468,35.1685,34.8852,34.9038,1818461.5935439,0
+CAH.US,D,20060821,000000,34.7799,35.0661,34.7613,34.895,959054.25300673,0
+CAH.US,D,20060822,000000,34.9176,34.9599,34.6206,34.7278,1894354.871783,0
+CAH.US,D,20060823,000000,34.8084,34.9865,34.6275,34.8242,1074154.9573892,0
+CAH.US,D,20060824,000000,34.9038,35.1852,34.7613,34.8724,1385087.4062146,0
+CAH.US,D,20060825,000000,34.7278,35.0475,34.6797,34.8607,1027998.9679239,0
+CAH.US,D,20060828,000000,34.1643,34.7662,33.9096,34.599,4289294.0468913,0
+CAH.US,D,20060829,000000,34.5725,34.6737,34.1603,34.18,3254143.1628996,0
+CAH.US,D,20060830,000000,34.2518,34.9541,34.2105,34.7731,2794703.2206209,0
+CAH.US,D,20060831,000000,34.7928,34.9659,34.6058,34.9098,2084971.6350614,0
+CAH.US,D,20060901,000000,35.0347,35.4124,35.0032,35.2206,2093080.3257979,0
+CAH.US,D,20060905,000000,35.074,35.4359,35.074,35.3425,1730779.9566338,0
+CAH.US,D,20060906,000000,35.074,35.2559,34.9038,35.1763,1488988.4581252,0
+CAH.US,D,20060907,000000,35.1547,35.3425,35.1281,35.1596,1691186.1602736,0
+CAH.US,D,20060908,000000,35.3081,35.4359,35.1596,35.3504,1740629.346874,0
+CAH.US,D,20060911,000000,35.3573,35.796,35.2108,35.7192,3553682.7741447,0
+CAH.US,D,20060912,000000,35.8343,35.9563,35.5166,35.7339,2440708.7943566,0
+CAH.US,D,20060913,000000,35.6179,35.788,35.4645,35.6848,2707990.5595443,0
+CAH.US,D,20060914,000000,35.4301,35.6779,35.2914,35.6258,2170525.1854872,0
+CAH.US,D,20060915,000000,35.7339,36.1952,35.7339,36.0074,4869049.6747171,0
+CAH.US,D,20060918,000000,36.1952,36.6201,36.0762,36.4627,2866544.6954012,0
+CAH.US,D,20060919,000000,36.628,36.7037,36.3172,36.3526,2197364.6976342,0
+CAH.US,D,20060920,000000,36.2553,36.3172,35.5658,35.5658,4396479.2456457,0
+CAH.US,D,20060921,000000,35.4359,35.4359,34.1731,34.6944,8243514.6237462,0
+CAH.US,D,20060922,000000,34.7859,35.0829,34.5567,34.6148,2885664.9373198,0
+CAH.US,D,20060925,000000,34.6148,34.7012,34.126,34.5725,3385661.5512098,0
+CAH.US,D,20060926,000000,34.4377,34.6737,34.0591,34.3679,3214362.2820133,0
+CAH.US,D,20060927,000000,34.2262,34.2459,33.826,34.1014,2899760.332891,0
+CAH.US,D,20060928,000000,34.1879,34.2607,33.7994,34.1535,2285433.7215249,0
+CAH.US,D,20060929,000000,34.0521,34.2105,33.763,34.0364,2410580.0515472,0
+CAH.US,D,20061002,000000,34.1879,34.416,33.8495,33.8565,1475281.4662983,0
+CAH.US,D,20061003,000000,33.9922,34.3334,33.9272,34.1308,1964850.1513866,0
+CAH.US,D,20061004,000000,34.18,34.3679,33.9657,34.3384,1891844.4821368,0
+CAH.US,D,20061005,000000,34.298,34.4278,34.1731,34.3679,2723056.9644765,0
+CAH.US,D,20061006,000000,34.2036,34.2105,33.0883,33.1464,7862671.5344613,0
+CAH.US,D,20061009,000000,33.0126,33.6912,32.8965,33.5191,4300496.7496543,0
+CAH.US,D,20061010,000000,33.6332,33.6332,32.8907,33.2713,2976044.048402,0
+CAH.US,D,20061011,000000,33.0725,33.228,33.0254,33.1807,1800879.7151468,0
+CAH.US,D,20061012,000000,33.2496,33.5398,33.047,33.5318,2038621.4437239,0
+CAH.US,D,20061013,000000,33.4522,33.6332,33.3597,33.5821,2961949.6695945,0
+CAH.US,D,20061016,000000,33.5958,33.642,33.3096,33.4817,1814984.2615916,0
+CAH.US,D,20061017,000000,32.6241,33.5535,32.6241,33.5073,1339509.955311,0
+CAH.US,D,20061018,000000,33.6116,33.9272,33.5594,33.6548,2124177.0276772,0
+CAH.US,D,20061019,000000,32.6763,33.9214,32.6467,33.8318,3163766.0853448,0
+CAH.US,D,20061020,000000,33.9214,34.0591,33.5073,34.0158,2688486.9976999,0
+CAH.US,D,20061023,000000,33.8721,34.1643,33.6775,34.0787,1603703.8090545,0
+CAH.US,D,20061024,000000,33.8928,33.9813,33.6843,33.9745,3450747.6477764,0
+CAH.US,D,20061025,000000,34.0747,34.1377,33.5899,33.7483,2645612.1047873,0
+CAH.US,D,20061026,000000,33.6695,33.8928,33.5398,33.8633,1978946.5637215,0
+CAH.US,D,20061027,000000,33.4158,33.7394,33.1139,33.3805,3171874.7760813,0
+CAH.US,D,20061030,000000,33.408,33.7787,33.3597,33.6046,2063341.0034966,0
+CAH.US,D,20061031,000000,33.526,34.0236,33.4739,33.8928,3275584.6764109,0
+CAH.US,D,20061101,000000,34.4338,34.4338,33.1011,33.1887,6015053.2242327,0
+CAH.US,D,20061102,000000,33.0126,33.5594,32.8258,33.4611,4293155.7155329,0
+CAH.US,D,20061103,000000,33.4306,33.5731,32.6615,32.7539,3210114.2431548,0
+CAH.US,D,20061106,000000,32.8827,33.4158,32.6467,33.228,3842204.7336253,0
+CAH.US,D,20061107,000000,33.1208,33.5731,33.0194,33.1562,3195822.6121839,0
+CAH.US,D,20061108,000000,32.45,33.0637,32.45,32.869,4174965.0661789,0
+CAH.US,D,20061109,000000,32.8258,33.0194,32.5592,32.7825,3846842.192992,0
+CAH.US,D,20061110,000000,32.6241,32.8572,32.0192,32.1245,5728451.9314356,0
+CAH.US,D,20061113,000000,32.0025,32.331,31.8933,32.1117,3445534.7001392,0
+CAH.US,D,20061114,000000,32.0773,32.933,32.0773,32.4215,4532821.1610848,0
+CAH.US,D,20061115,000000,32.5661,33.106,32.4825,32.8907,3195047.8382226,0
+CAH.US,D,20061116,000000,32.9939,33.0883,32.7176,32.8258,2157202.5303498,0
+CAH.US,D,20061117,000000,32.6939,32.8789,32.3104,32.45,2211467.2105517,0
+CAH.US,D,20061120,000000,31.6632,32.4352,31.6632,32.2956,1641561.9897297,0
+CAH.US,D,20061121,000000,32.2553,32.2553,31.8875,32.037,3515054.9033268,0
+CAH.US,D,20061122,000000,31.9819,32.331,31.9819,32.1845,1689256.3427166,0
+CAH.US,D,20061124,000000,32.0536,32.3143,32.0025,32.214,671878.4887029,0
+CAH.US,D,20061127,000000,32.0841,32.3251,31.8875,32.2553,3655071.4028816,0
+CAH.US,D,20061128,000000,32.1314,32.5208,31.9897,32.2956,3404012.1029857,0
+CAH.US,D,20061129,000000,32.214,32.214,31.8009,32.0192,3609686.1203227,0
+CAH.US,D,20061130,000000,33.3725,33.7266,32.6615,33.4611,10861116.921334,0
+CAH.US,D,20061201,000000,33.9813,34.1948,33.6263,33.9096,8556950.3448717,0
+CAH.US,D,20061204,000000,34.0364,34.1879,33.8495,34.1456,4592303.8727425,0
+CAH.US,D,20061205,000000,33.999,34.3266,33.9882,34.1014,2710113.5622099,0
+CAH.US,D,20061206,000000,34.0158,34.2262,33.9272,33.999,3664536.4564323,0
+CAH.US,D,20061207,000000,34.1643,34.6855,34.1456,34.3511,3516022.8623966,0
+CAH.US,D,20061208,000000,34.2262,34.4996,33.9509,34.2036,2753562.9266293,0
+CAH.US,D,20061211,000000,34.1014,34.3924,33.8082,33.9272,5053483.4977611,0
+CAH.US,D,20061212,000000,34.0591,34.2902,33.8928,34.1603,3747191.2134675,0
+CAH.US,D,20061213,000000,34.0856,34.1603,33.8318,33.8928,2934907.8214655,0
+CAH.US,D,20061214,000000,33.8721,34.0296,33.6617,33.7856,2635957.933183,0
+CAH.US,D,20061215,000000,33.7856,33.821,33.4158,33.6332,3966001.8181795,0
+CAH.US,D,20061218,000000,33.7483,33.7483,33.2496,33.4611,3217258.0251128,0
+CAH.US,D,20061219,000000,33.3805,33.5447,33.223,33.4739,3811886.8727623,0
+CAH.US,D,20061220,000000,33.4158,33.6548,33.228,33.5191,2615485.3955052,0
+CAH.US,D,20061221,000000,33.526,33.6912,33.3549,33.5447,1690610.6720032,0
+CAH.US,D,20061222,000000,33.5821,33.5821,33.2024,33.2418,1462719.3504299,0
+CAH.US,D,20061226,000000,33.348,33.5191,33.1807,33.4611,1067594.7978115,0
+CAH.US,D,20061227,000000,33.5073,33.5447,33.228,33.3302,3144064.2545733,0
+CAH.US,D,20061228,000000,33.2348,33.6479,33.1651,33.5899,3876967.8855103,0
+CAH.US,D,20061229,000000,33.5318,33.5318,33.228,33.3597,1783693.3578402,0
+CAH.US,D,20070103,000000,33.228,33.6548,32.9871,33.1464,4169168.4961615,0
+CAH.US,D,20070104,000000,33.1464,33.3244,32.7893,33.1208,2790068.8115454,0
+CAH.US,D,20070105,000000,33.0883,33.2585,32.933,33.1011,4449200.4785073,0
+CAH.US,D,20070108,000000,33.0883,33.2713,33.0194,33.2152,3363259.1959748,0
+CAH.US,D,20070109,000000,33.2418,33.3667,33.0815,33.1346,2618767.5088215,0
+CAH.US,D,20070110,000000,33.1011,33.4689,33.0254,33.4236,2869248.2701558,0
+CAH.US,D,20070111,000000,33.5132,33.9272,33.4522,33.7483,2480683.8771151,0
+CAH.US,D,20070112,000000,33.763,34.6797,33.707,34.6491,4251444.0003259,0
+CAH.US,D,20070116,000000,34.6403,35.2108,34.5351,34.9727,3868860.2115375,0
+CAH.US,D,20070117,000000,34.716,35.8411,34.6491,35.7792,5619917.4872132,0
+CAH.US,D,20070118,000000,35.7585,35.9848,35.495,35.7792,3723434.5289459,0
+CAH.US,D,20070119,000000,35.8746,36.1146,35.7419,35.9563,5291028.9909386,0
+CAH.US,D,20070122,000000,36.7549,36.7549,35.8126,35.8618,5147725.2942488,0
+CAH.US,D,20070123,000000,36.1952,36.2415,35.8411,35.9779,3785238.5121962,0
+CAH.US,D,20070124,000000,35.9779,36.3752,35.9779,36.2553,4811696.0663074,0
+CAH.US,D,20070125,000000,36.7617,37.938,36.7617,37.4984,11751038.358134,0
+CAH.US,D,20070126,000000,36.7617,37.4522,36.7617,36.988,5756455.6380521,0
+CAH.US,D,20070129,000000,36.7617,36.8277,36.5405,36.69,5199098.2984062,0
+CAH.US,D,20070130,000000,36.7549,37.282,36.69,37.2663,5205663.5418026,0
+CAH.US,D,20070131,000000,37.0882,37.0882,36.684,36.981,4218801.8175791,0
+CAH.US,D,20070201,000000,36.9437,37.1581,36.8846,37.1148,3407873.7716274,0
+CAH.US,D,20070202,000000,37.0293,37.3843,37.0293,37.1826,2227495.4739712,0
+CAH.US,D,20070205,000000,37.0233,37.2535,36.9437,37.1217,2482615.7281997,0
+CAH.US,D,20070206,000000,37.0735,37.1443,36.7774,36.9053,3093660.2262494,0
+CAH.US,D,20070207,000000,36.8433,37.8013,36.6782,36.8149,2301850.3886888,0
+CAH.US,D,20070208,000000,36.6634,36.9958,36.6369,36.9053,2558317.8548579,0
+CAH.US,D,20070209,000000,36.7942,37.1984,36.7617,36.8926,3044604.4266298,0
+CAH.US,D,20070212,000000,36.7401,36.9053,36.5591,36.566,2543893.0278385,0
+CAH.US,D,20070213,000000,36.7401,37.4679,36.6968,37.4079,4567952.3814397,0
+CAH.US,D,20070214,000000,37.3243,37.6814,37.3174,37.5131,2915930.9432326,0
+CAH.US,D,20070215,000000,37.5643,37.7492,37.4335,37.6567,2370021.3464085,0
+CAH.US,D,20070216,000000,37.4915,37.8524,37.4679,37.6567,2707027.6842932,0
+CAH.US,D,20070220,000000,37.7659,37.7659,37.282,37.4758,2579753.2677868,0
+CAH.US,D,20070221,000000,37.3843,37.6567,37.3459,37.4679,2588638.766012,0
+CAH.US,D,20070222,000000,37.5417,37.6646,37.3311,37.4836,2594047.9490488,0
+CAH.US,D,20070223,000000,37.282,37.5879,37.0017,37.5131,2861718.1179809,0
+CAH.US,D,20070226,000000,37.4197,37.5417,37.282,37.3843,2265795.9468684,0
+CAH.US,D,20070227,000000,37.3843,37.3843,36.0074,36.4381,4718801.4817602,0
+CAH.US,D,20070228,000000,36.1952,36.6113,35.9848,36.3014,4143674.1624275,0
+CAH.US,D,20070301,000000,35.9848,36.6477,35.8176,36.5896,4596944.3824004,0
+CAH.US,D,20070302,000000,36.4539,36.5533,36.0231,36.0231,3082848.9775219,0
+CAH.US,D,20070305,000000,35.912,36.3988,35.8539,35.9356,2771969.4004104,0
+CAH.US,D,20070306,000000,36.2415,36.7942,36.1146,36.7549,4009071.9297282,0
+CAH.US,D,20070307,000000,36.5533,36.7774,36.5178,36.5729,3799341.0251136,0
+CAH.US,D,20070308,000000,36.7037,37.3607,36.6369,37.1217,6241967.4358626,0
+CAH.US,D,20070309,000000,37.2053,37.5879,37.2053,37.4522,4533017.3964845,0
+CAH.US,D,20070312,000000,37.4335,37.6263,37.166,37.2171,2921198.7961111,0
+CAH.US,D,20070313,000000,36.4234,37.0293,36.2553,36.2946,4822119.9280542,0
+CAH.US,D,20070314,000000,36.4539,36.6545,35.8618,36.2415,6283304.9820175,0
+CAH.US,D,20070315,000000,36.2415,36.7617,36.092,36.3389,3623398.1959682,0
+CAH.US,D,20070316,000000,36.3526,36.8001,36.3526,36.69,4920035.2918938,0
+CAH.US,D,20070319,000000,36.9437,37.4335,36.9053,37.3243,2903820.2704597,0
+CAH.US,D,20070320,000000,37.282,37.5997,37.1826,37.5269,2597711.3487634,0
+CAH.US,D,20070321,000000,37.3115,37.7275,37.2329,37.5958,4176506.4799917,0
+CAH.US,D,20070322,000000,37.5958,37.6489,37.3696,37.4197,3322125.0025657,0
+CAH.US,D,20070323,000000,37.4758,37.7345,37.4197,37.4984,3007525.0869707,0
+CAH.US,D,20070326,000000,37.3459,37.7275,37.0735,37.6814,3470637.5798376,0
+CAH.US,D,20070327,000000,37.4679,37.6567,37.2742,37.578,2998257.2855835,0
+CAH.US,D,20070328,000000,37.3922,37.5417,37.1385,37.2259,2860943.3440196,0
+CAH.US,D,20070329,000000,37.3459,37.6489,37.2367,37.5495,3739463.8091292,0
+CAH.US,D,20070330,000000,37.5417,37.7954,37.0735,37.7738,3124752.8610737,0
+CAH.US,D,20070402,000000,37.7738,37.9528,37.5643,37.8603,3344197.9263525,0
+CAH.US,D,20070403,000000,37.9105,38.2842,37.8732,38.1189,3711268.9509318,0
+CAH.US,D,20070404,000000,38.2429,38.3207,38.0501,38.3207,4409804.9510743,0
+CAH.US,D,20070405,000000,38.1682,38.6314,38.1682,38.595,3446501.6424452,0
+CAH.US,D,20070409,000000,38.3344,38.3648,37.8732,37.9439,2501731.9030634,0
+CAH.US,D,20070410,000000,37.8603,37.9656,37.461,37.8289,4142518.102068,0
+CAH.US,D,20070411,000000,37.8682,38.4169,37.641,38.1406,4176696.614809,0
+CAH.US,D,20070412,000000,38.063,38.5025,37.8013,38.4278,3568747.1455494,0
+CAH.US,D,20070413,000000,39.4113,39.4113,38.298,38.4564,3449869.1639148,0
+CAH.US,D,20070416,000000,38.4564,38.6235,38.3796,38.4642,2450469.7261524,0
+CAH.US,D,20070417,000000,38.3944,38.7534,38.3708,38.5724,2307445.639488,0
+CAH.US,D,20070418,000000,38.472,38.5891,38.1888,38.4485,3156424.0344596,0
+CAH.US,D,20070419,000000,38.0816,38.6816,38.0816,38.6393,3299908.7150931,0
+CAH.US,D,20070420,000000,38.6874,39.3946,38.4278,38.657,4277639.9010327,0
+CAH.US,D,20070423,000000,39.431,39.431,38.5025,38.7672,2252768.1532123,0
+CAH.US,D,20070424,000000,38.773,39.0927,38.6462,38.9736,7246579.8212622,0
+CAH.US,D,20070425,000000,38.9668,39.0671,38.5586,38.8734,4738115.925551,0
+CAH.US,D,20070426,000000,38.3422,38.7101,36.0162,36.8433,17637081.550176,0
+CAH.US,D,20070427,000000,36.6634,36.7549,36.2218,36.5463,11015633.488425,0
+CAH.US,D,20070430,000000,36.5533,36.5896,36.2218,36.2218,4471020.2281257,0
+CAH.US,D,20070501,000000,36.3014,36.392,36.092,36.3447,3925636.2981493,0
+CAH.US,D,20070502,000000,37.0233,37.0233,36.3014,36.809,3752409.2449233,0
+CAH.US,D,20070503,000000,36.8277,36.981,36.6782,36.7037,2611762.0067307,0
+CAH.US,D,20070504,000000,36.7037,36.9565,36.5325,36.6369,4032824.5471949,0
+CAH.US,D,20070507,000000,36.7549,37.0017,36.6968,36.747,3339315.4269271,0
+CAH.US,D,20070508,000000,36.6369,36.6634,36.2287,36.4451,5092922.7460344,0
+CAH.US,D,20070509,000000,36.207,36.7401,36.207,36.4756,3953869.7933685,0
+CAH.US,D,20070510,000000,36.2876,36.384,35.9385,35.9473,5149851.3472055,0
+CAH.US,D,20070511,000000,35.8815,36.0625,35.5805,35.7664,5163138.4156125,0
+CAH.US,D,20070514,000000,35.4704,36.0162,35.4359,35.8264,4201998.7801982,0
+CAH.US,D,20070515,000000,35.9473,36.4539,35.8038,36.092,3479330.9097182,0
+CAH.US,D,20070516,000000,36.3526,36.8561,36.2818,36.6634,3893579.7713102,0
+CAH.US,D,20070517,000000,36.5325,36.7549,36.4627,36.6968,2514670.2215113,0
+CAH.US,D,20070518,000000,36.7942,37.2329,36.6968,37.1581,4005154.3390814,0
+CAH.US,D,20070521,000000,37.0942,37.2259,36.9722,37.1581,2910964.0524178,0
+CAH.US,D,20070522,000000,37.0656,37.282,36.9359,37.2102,2417531.6651604,0
+CAH.US,D,20070523,000000,37.2329,37.5643,37.2171,37.4335,2846649.6795213,0
+CAH.US,D,20070524,000000,37.3115,37.5269,37.1826,37.2663,2572998.9063369,0
+CAH.US,D,20070525,000000,37.3843,37.6951,37.1502,37.4403,2582456.8425415,0
+CAH.US,D,20070529,000000,37.3391,37.7895,37.3066,37.6193,2766890.6655854,0
+CAH.US,D,20070530,000000,37.5417,37.7207,37.3391,37.6646,3632094.5761399,0
+CAH.US,D,20070531,000000,37.6951,37.7895,37.3843,37.5181,4833519.8829807,0
+CAH.US,D,20070601,000000,37.5879,37.8013,37.5879,37.7659,2805904.9066202,0
+CAH.US,D,20070604,000000,37.461,37.7492,37.461,37.6263,2464073.008079,0
+CAH.US,D,20070605,000000,37.5643,37.6331,37.2594,37.5131,3028188.7762296,0
+CAH.US,D,20070606,000000,37.3115,37.6567,37.2663,37.4679,2588058.1939229,0
+CAH.US,D,20070607,000000,37.5997,37.8013,37.4,37.4,5683748.8973386,0
+CAH.US,D,20070608,000000,37.3243,37.5063,37.1581,37.4335,3177474.0939354,0
+CAH.US,D,20070611,000000,37.282,37.5347,37.1099,37.2456,2345284.5016524,0
+CAH.US,D,20070612,000000,37.1148,37.3115,36.8149,36.8149,3498256.9497646,0
+CAH.US,D,20070613,000000,37.0735,37.1581,36.392,36.6369,5762608.0753745,0
+CAH.US,D,20070614,000000,36.4884,36.6545,36.3752,36.3821,5012545.5397515,0
+CAH.US,D,20070615,000000,36.3821,36.7263,36.2139,36.2218,9888933.1982989,0
+CAH.US,D,20070618,000000,36.4086,36.5178,36.1363,36.2483,4523163.9391895,0
+CAH.US,D,20070619,000000,36.2641,36.6034,36.2483,36.5463,3294318.5481125,0
+CAH.US,D,20070620,000000,36.5325,36.809,36.3231,36.3231,3230586.7808325,0
+CAH.US,D,20070621,000000,36.092,36.6634,36.092,36.628,3251637.857072,0
+CAH.US,D,20070622,000000,36.5109,36.5591,36.0399,36.0477,4192924.1639194,0
+CAH.US,D,20070625,000000,35.9169,36.4381,35.9051,36.0231,3297956.528734,0
+CAH.US,D,20070626,000000,36.3231,36.4884,35.8894,35.9473,4336991.4501693,0
+CAH.US,D,20070627,000000,36.0555,36.4165,35.8894,36.3821,4284463.4024162,0
+CAH.US,D,20070628,000000,36.504,36.7549,36.4234,36.5729,4066619.7400101,0
+CAH.US,D,20070629,000000,36.6968,36.7263,36.3664,36.5729,3708759.5780493,0
+CAH.US,D,20070702,000000,36.5729,36.6477,36.2012,36.2641,4777319.2846393,0
+CAH.US,D,20070703,000000,36.2553,36.3605,36.1509,36.1874,2655268.309919,0
+CAH.US,D,20070705,000000,36.0555,36.2483,36.0555,36.2139,3139816.2157147,0
+CAH.US,D,20070706,000000,36.1509,36.2553,35.6602,36.1874,3238887.6399139,0
+CAH.US,D,20070709,000000,36.1293,36.2553,36.0477,36.2139,2841827.1691559,0
+CAH.US,D,20070710,000000,36.1421,36.1736,35.6179,35.6523,4053946.7968954,0
+CAH.US,D,20070711,000000,35.5511,35.7006,35.3199,35.6602,4125331.7447614,0
+CAH.US,D,20070712,000000,35.6327,36.4539,35.5441,36.3752,4060484.587671,0
+CAH.US,D,20070713,000000,36.3752,36.5178,36.1952,36.4234,2314982.909009,0
+CAH.US,D,20070716,000000,36.2553,36.8433,36.2553,36.7214,3493427.3220532,0
+CAH.US,D,20070717,000000,36.6477,37.0371,36.6477,36.9053,2707040.9022217,0
+CAH.US,D,20070718,000000,36.7126,36.7401,36.1814,36.4756,3033313.2654223,0
+CAH.US,D,20070719,000000,36.1215,36.207,35.6455,35.8972,3453835.5592205,0
+CAH.US,D,20070720,000000,35.8894,35.9848,35.3799,35.3946,3622130.2915985,0
+CAH.US,D,20070723,000000,35.6523,35.7339,35.2855,35.3632,2260134.6064269,0
+CAH.US,D,20070724,000000,35.0475,35.4016,34.839,34.8852,4055421.1043019,0
+CAH.US,D,20070725,000000,34.9954,35.197,34.7613,34.9541,3044774.2261725,0
+CAH.US,D,20070726,000000,34.6944,34.7731,33.7935,33.9813,6645121.3716468,0
+CAH.US,D,20070727,000000,33.9154,33.9922,33.6332,33.8633,4906941.4085953,0
+CAH.US,D,20070730,000000,33.8633,34.2459,33.6548,34.2262,4102076.3247581,0
+CAH.US,D,20070731,000000,34.2665,34.6649,33.999,34.0364,4447959.0099946,0
+CAH.US,D,20070801,000000,34.0364,34.6944,33.826,34.5911,4065069.1753238,0
+CAH.US,D,20070802,000000,34.5134,34.7525,34.2745,34.4691,2799939.5538238,0
+CAH.US,D,20070803,000000,34.4691,34.9727,34.1731,34.1879,4369615.3311691,0
+CAH.US,D,20070806,000000,34.4278,35.5441,33.999,35.4704,5692732.0048819,0
+CAH.US,D,20070807,000000,35.197,35.7192,35.0406,35.4359,3862684.3886492,0
+CAH.US,D,20070808,000000,35.197,36.2415,34.7012,35.8038,4875234.6484789,0
+CAH.US,D,20070809,000000,36.1736,36.207,34.4691,34.6403,6882472.6629521,0
+CAH.US,D,20070810,000000,34.6354,35.3199,34.2371,35.1281,5362813.5269501,0
+CAH.US,D,20070813,000000,35.1055,35.6926,34.7799,35.611,3829081.3641787,0
+CAH.US,D,20070814,000000,35.7419,35.9169,34.9954,35.1685,3243912.4862612,0
+CAH.US,D,20070815,000000,34.716,35.6179,34.716,34.8321,2412703.0542127,0
+CAH.US,D,20070816,000000,34.5351,35.6523,34.298,35.0406,4689696.6200255,0
+CAH.US,D,20070817,000000,35.6681,35.8746,35.1202,35.8411,5449195.7398147,0
+CAH.US,D,20070820,000000,35.2048,36.3113,35.2048,35.8539,2239663.0855128,0
+CAH.US,D,20070821,000000,35.671,36.0162,35.6179,35.8126,2155177.1370022,0
+CAH.US,D,20070822,000000,36.1421,36.2739,35.7339,36.1736,2930467.6142621,0
+CAH.US,D,20070823,000000,36.866,36.866,35.6179,35.9848,3631126.6170702,0
+CAH.US,D,20070824,000000,35.8038,36.1293,35.6523,36.1146,1843182.1700802,0
+CAH.US,D,20070827,000000,35.912,36.2415,35.8697,36.1215,1856838.3237207,0
+CAH.US,D,20070828,000000,36.0271,36.1215,35.8264,35.8481,2873490.208432,0
+CAH.US,D,20070829,000000,35.8539,35.9996,35.7339,35.971,2651598.809622,0
+CAH.US,D,20070830,000000,35.8894,35.8972,35.3425,35.4016,4462137.7801916,0
+CAH.US,D,20070831,000000,35.6523,35.796,35.1468,35.4064,3829654.8189217,0
+CAH.US,D,20070904,000000,35.3425,35.6405,35.2108,35.3199,2795856.2306892,0
+CAH.US,D,20070905,000000,35.1547,35.1763,34.7662,34.9541,7412499.3935699,0
+CAH.US,D,20070906,000000,34.9344,35.3868,34.8321,34.8459,4448037.3008017,0
+CAH.US,D,20070907,000000,34.541,35.0347,34.541,34.7012,3380064.2668831,0
+CAH.US,D,20070910,000000,34.6403,34.7367,34.4072,34.5134,2506949.9345192,0
+CAH.US,D,20070911,000000,34.6649,35.1399,34.5567,35.0475,2816911.3739836,0
+CAH.US,D,20070912,000000,34.9541,35.2108,34.8084,34.9038,2330238.4319948,0
+CAH.US,D,20070913,000000,35.1685,35.4359,35.0661,35.193,1909807.6469322,0
+CAH.US,D,20070914,000000,35.0347,35.0661,33.3302,33.4906,9607937.3239382,0
+CAH.US,D,20070917,000000,33.3805,33.763,33.0637,33.3401,4785231.7399762,0
+CAH.US,D,20070918,000000,33.4306,33.8791,33.4158,33.6912,4835430.3820269,0
+CAH.US,D,20070919,000000,33.8633,34.0935,33.5073,33.999,4112584.5778945,0
+CAH.US,D,20070920,000000,33.9096,34.1014,33.2958,33.348,7538607.5820794,0
+CAH.US,D,20070921,000000,33.1346,33.4906,32.6015,32.6763,8033974.8707126,0
+CAH.US,D,20070924,000000,32.631,32.933,32.5809,32.809,4639428.8380413,0
+CAH.US,D,20070925,000000,32.7176,32.8827,32.6241,32.7943,3307837.4386497,0
+CAH.US,D,20070926,000000,32.7176,32.8258,32.4087,32.5287,5920808.3774538,0
+CAH.US,D,20070927,000000,32.4667,32.689,32.3733,32.5287,5303371.4858415,0
+CAH.US,D,20070928,000000,32.4943,32.5936,32.3202,32.3802,5379868.7217356,0
+CAH.US,D,20071001,000000,32.5523,32.7392,32.0536,32.1245,8312841.6418253,0
+CAH.US,D,20071002,000000,32.1048,32.1845,32.0625,32.1766,4781953.6937148,0
+CAH.US,D,20071003,000000,32.1628,32.1628,31.9258,32.0536,7276535.7142377,0
+CAH.US,D,20071004,000000,32.1048,32.45,32.0025,32.2081,5774418.8028473,0
+CAH.US,D,20071005,000000,32.3251,32.809,32.2396,32.7893,3571448.6867766,0
+CAH.US,D,20071008,000000,33.1464,33.4689,33.0883,33.4306,5175536.8325205,0
+CAH.US,D,20071009,000000,33.8721,34.305,33.8721,33.9922,6657380.491924,0
+CAH.US,D,20071010,000000,34.0158,34.3384,33.942,34.2745,3312083.4439808,0
+CAH.US,D,20071011,000000,34.3826,34.5203,33.6046,33.6775,4185197.7763448,0
+CAH.US,D,20071012,000000,33.8152,33.9882,33.4306,33.821,3518531.2185153,0
+CAH.US,D,20071015,000000,33.8791,33.9154,33.3597,33.5191,3735989.5274681,0
+CAH.US,D,20071016,000000,33.4522,33.5447,33.2418,33.4689,3739082.522731,0
+CAH.US,D,20071017,000000,33.6548,33.7394,33.3667,33.642,3184427.7410761,0
+CAH.US,D,20071018,000000,33.6194,33.8152,33.5318,33.6332,2631511.6253973,0
+CAH.US,D,20071019,000000,33.5073,33.7198,33.3597,33.4306,5190795.4057975,0
+CAH.US,D,20071022,000000,33.3017,33.6912,33.1394,33.526,5608331.4645244,0
+CAH.US,D,20071023,000000,33.707,33.707,33.3244,33.6617,2839698.065908,0
+CAH.US,D,20071024,000000,33.5594,33.7118,33.2073,33.6046,4853600.9666229,0
+CAH.US,D,20071025,000000,33.5821,33.9096,33.4906,33.6548,3494393.2475955,0
+CAH.US,D,20071026,000000,33.9154,34.0158,33.4522,33.942,2704897.5642815,0
+CAH.US,D,20071029,000000,34.2607,35.019,34.1643,34.5567,5420230.1747109,0
+CAH.US,D,20071030,000000,34.5351,35.2481,34.2902,34.9954,4749316.5947866,0
+CAH.US,D,20071031,000000,35.0475,35.7339,34.5645,35.2284,6889328.7007748,0
+CAH.US,D,20071101,000000,35.1685,35.3258,34.716,34.7799,3481265.811094,0
+CAH.US,D,20071102,000000,34.895,35.019,34.2518,34.6403,4502114.8964774,0
+CAH.US,D,20071105,000000,32.2238,33.1208,31.8609,32.4215,11103057.884111,0
+CAH.US,D,20071106,000000,32.4087,32.5287,31.8009,32.1245,5722987.8431574,0
+CAH.US,D,20071107,000000,31.8432,31.9179,31.2117,31.3033,5993464.2799807,0
+CAH.US,D,20071108,000000,31.3554,31.6849,31.1164,31.615,4506278.5439465,0
+CAH.US,D,20071109,000000,31.4282,31.5777,31.0514,31.0937,4669360.3286874,0
+CAH.US,D,20071112,000000,31.1007,31.6789,30.9452,31.317,4365625.5502976,0
+CAH.US,D,20071113,000000,31.5492,31.5777,31.0937,31.4901,4256278.711856,0
+CAH.US,D,20071114,000000,31.4665,31.4753,30.8498,30.9,6319123.534653,0
+CAH.US,D,20071115,000000,30.7121,31.0446,30.4909,30.6059,6064746.5347102,0
+CAH.US,D,20071116,000000,30.8774,30.8774,30.0355,30.3089,8627637.7928198,0
+CAH.US,D,20071119,000000,30.0552,30.2863,29.3018,29.4001,10786952.141435,0
+CAH.US,D,20071120,000000,29.5005,29.7542,29.2035,29.5123,8247675.2209241,0
+CAH.US,D,20071121,000000,29.2624,29.5005,29.2241,29.2418,5468492.8986222,0
+CAH.US,D,20071123,000000,29.3706,29.6303,29.2241,29.5005,1822032.4677591,0
+CAH.US,D,20071126,000000,29.5359,29.9411,29.4739,29.4739,4231633.3758355,0
+CAH.US,D,20071127,000000,29.5674,29.8319,29.4297,29.7041,5659911.8884824,0
+CAH.US,D,20071128,000000,29.9853,30.546,29.7247,30.4761,7876245.3302398,0
+CAH.US,D,20071129,000000,30.3089,31.1813,30.2951,31.0396,6695701.3000958,0
+CAH.US,D,20071130,000000,31.4665,31.5157,31.0328,31.3554,7859649.7126596,0
+CAH.US,D,20071203,000000,31.1528,31.3249,30.7416,30.9718,3794703.5657469,0
+CAH.US,D,20071204,000000,30.8498,31.3033,30.7279,30.8931,2675639.1712238,0
+CAH.US,D,20071205,000000,31.1164,31.2816,30.9137,31.0514,2443625.8894944,0
+CAH.US,D,20071206,000000,31.0446,31.4665,31.0091,31.4478,3570762.3712597,0
+CAH.US,D,20071207,000000,31.5619,31.5619,31.0091,31.375,3859930.9924718,0
+CAH.US,D,20071210,000000,31.4065,31.4665,31.0239,31.2167,3644051.7175898,0
+CAH.US,D,20071211,000000,31.2019,31.2472,30.6974,30.7839,3505732.1966981,0
+CAH.US,D,20071212,000000,31.4065,31.4153,30.4309,30.8223,4045896.0616913,0
+CAH.US,D,20071213,000000,30.7358,30.7358,30.4309,30.6836,4403006.868784,0
+CAH.US,D,20071214,000000,30.3364,30.6974,30.2095,30.2784,4469239.8748367,0
+CAH.US,D,20071217,000000,30.1427,30.3758,30.0414,30.1161,3151593.3899845,0
+CAH.US,D,20071218,000000,30.2725,30.5115,30.0925,30.5047,5752244.2026877,0
+CAH.US,D,20071219,000000,30.5676,30.5823,30.2223,30.3296,3065891.3920542,0
+CAH.US,D,20071220,000000,30.5312,30.546,30.1496,30.4761,2475255.3755675,0
+CAH.US,D,20071221,000000,30.7702,30.8695,30.2725,30.3167,5730225.1673785,0
+CAH.US,D,20071224,000000,30.3167,30.4446,30.0856,30.2371,1685612.2615128,0
+CAH.US,D,20071226,000000,30.2095,30.2588,29.7985,29.9991,3545486.6417275,0
+CAH.US,D,20071227,000000,29.9253,30.0355,29.7247,29.7247,4110251.105137,0
+CAH.US,D,20071228,000000,29.6972,30.0856,29.6097,29.7355,2126424.0755177,0
+CAH.US,D,20071231,000000,29.5959,29.9774,29.5959,29.9057,2474764.2786864,0
+CAH.US,D,20080102,000000,29.6303,29.7985,29.17,29.3047,6043125.054019,0
+CAH.US,D,20080103,000000,29.4612,29.8073,29.288,29.4071,4310826.0523744,0
+CAH.US,D,20080104,000000,29.2163,29.5005,29.1209,29.1317,3486860.0451294,0
+CAH.US,D,20080107,000000,29.2546,29.3313,28.6772,28.8897,6606274.8966273,0
+CAH.US,D,20080108,000000,28.9674,30.3256,28.8897,29.883,7939963.8795913,0
+CAH.US,D,20080109,000000,30.0856,30.6768,30.0355,30.3296,8565768.7366909,0
+CAH.US,D,20080110,000000,30.662,31.5069,30.3424,31.4282,11140718.812623,0
+CAH.US,D,20080111,000000,31.0937,32.2316,31.0003,31.7232,7429958.2435557,0
+CAH.US,D,20080114,000000,31.9091,31.9464,31.4665,31.6288,3335090.7736343,0
+CAH.US,D,20080115,000000,31.3033,31.441,30.9797,31.0396,5075866.5344851,0
+CAH.US,D,20080116,000000,30.8616,31.6701,30.8616,31.4478,5401903.0085007,0
+CAH.US,D,20080117,000000,31.4832,31.4832,30.8931,30.9649,5868668.7334449,0
+CAH.US,D,20080118,000000,31.0003,31.255,30.7121,30.8154,5870032.2136051,0
+CAH.US,D,20080122,000000,29.2722,30.6768,29.2722,29.9568,7408691.6134058,0
+CAH.US,D,20080123,000000,29.1317,29.9646,28.9969,29.8408,7364479.6761898,0
+CAH.US,D,20080124,000000,29.883,29.9774,29.2722,29.4365,7211783.1161741,0
+CAH.US,D,20080125,000000,29.6519,29.6519,28.9969,29.2103,4570753.5655123,0
+CAH.US,D,20080128,000000,29.1768,29.2949,28.7147,28.9251,7320559.550164,0
+CAH.US,D,20080129,000000,28.2239,30.9718,28.2239,30.4309,13774086.031825,0
+CAH.US,D,20080130,000000,30.359,31.0662,30.1781,30.2371,7994187.889244,0
+CAH.US,D,20080131,000000,30.07,30.3256,29.4365,30.0355,6063075.9919039,0
+CAH.US,D,20080201,000000,29.883,30.9797,29.6666,30.9137,5427290.5820432,0
+CAH.US,D,20080204,000000,30.9295,31.317,30.8154,31.1961,4132570.0857462,0
+CAH.US,D,20080205,000000,30.7121,31.139,30.3886,30.4368,4425021.8370383,0
+CAH.US,D,20080206,000000,30.6974,30.6974,30.1083,30.242,3297811.1315207,0
+CAH.US,D,20080207,000000,30.2371,31.0328,30.1427,30.9925,6007920.6266757,0
+CAH.US,D,20080208,000000,30.8931,31.4832,30.5538,31.2993,7364848.7614234,0
+CAH.US,D,20080211,000000,31.3033,31.4557,30.9374,31.1007,6199647.6959458,0
+CAH.US,D,20080212,000000,31.3554,31.4665,30.9374,31.2895,5303467.061632,0
+CAH.US,D,20080213,000000,31.4665,31.5069,31.0937,31.3554,4402360.2070525,0
+CAH.US,D,20080214,000000,31.2816,31.436,31.0328,31.0731,3336518.3099094,0
+CAH.US,D,20080215,000000,31.0151,31.3033,30.8616,31.2314,3862577.6284578,0
+CAH.US,D,20080219,000000,31.3907,31.8382,31.3406,31.7232,4236972.402175,0
+CAH.US,D,20080220,000000,31.3997,31.852,31.3997,31.8382,2880627.8898076,0
+CAH.US,D,20080221,000000,31.8186,31.8933,30.8931,31.0091,3604620.6034262,0
+CAH.US,D,20080222,000000,31.0662,31.5157,30.8616,31.4665,2978334.8170829,0
+CAH.US,D,20080225,000000,31.5777,31.7655,31.2757,31.7075,2865004.2983521,0
+CAH.US,D,20080226,000000,31.6789,32.1048,31.6219,31.7931,3754005.5639774,0
+CAH.US,D,20080227,000000,31.5422,31.9317,31.5422,31.615,3049579.4515544,0
+CAH.US,D,20080228,000000,31.4478,31.5777,31.1813,31.436,1894404.6932057,0
+CAH.US,D,20080229,000000,31.1302,31.1528,30.4761,30.6266,3288574.8498091,0
+CAH.US,D,20080303,000000,30.6482,30.7279,30.3424,30.6129,1848153.12795,0
+CAH.US,D,20080304,000000,30.4977,30.5312,30.0119,30.2371,3626766.7342015,0
+CAH.US,D,20080305,000000,30.2155,30.546,29.8142,29.9774,3262701.2632043,0
+CAH.US,D,20080306,000000,29.948,29.9774,28.693,28.754,7139463.7624414,0
+CAH.US,D,20080307,000000,28.5798,29.2241,28.5798,28.8189,3520658.2882358,0
+CAH.US,D,20080310,000000,28.8455,28.9762,28.3251,28.3468,4045765.915934,0
+CAH.US,D,20080311,000000,28.9329,29.9185,28.4894,29.1926,8251630.4318288,0
+CAH.US,D,20080312,000000,29.3559,29.769,28.1196,28.2032,8649861.1976386,0
+CAH.US,D,20080313,000000,28.1531,28.1954,26.3916,26.4811,15837749.349424,0
+CAH.US,D,20080314,000000,26.7319,27.4685,25.8968,26.0533,10726378.442295,0
+CAH.US,D,20080317,000000,25.4897,26.3994,25.4897,25.7867,7333895.4232298,0
+CAH.US,D,20080318,000000,26.2214,26.309,25.89,26.2569,8764512.4924528,0
+CAH.US,D,20080319,000000,26.9128,27.7124,26.602,27.1715,9821675.2944076,0
+CAH.US,D,20080320,000000,27.4026,27.4026,26.5303,27.202,8732340.0545487,0
+CAH.US,D,20080324,000000,27.2639,27.2639,26.782,26.8401,3315828.1847937,0
+CAH.US,D,20080325,000000,26.8194,27.0555,26.5361,26.782,2646891.1935579,0
+CAH.US,D,20080326,000000,26.6984,27.0142,26.5086,26.905,3725450.77142,0
+CAH.US,D,20080327,000000,27.1144,27.4459,27.085,27.1942,4188143.3408669,0
+CAH.US,D,20080328,000000,27.4174,27.5757,27.1715,27.2236,2746331.7029906,0
+CAH.US,D,20080331,000000,27.1882,27.2816,26.7604,27.1882,3981645.7449096,0
+CAH.US,D,20080401,000000,27.4243,28.1019,27.2816,28.1019,3942322.4077014,0
+CAH.US,D,20080402,000000,28.1019,28.4501,27.8776,28.2179,4684421.649801,0
+CAH.US,D,20080403,000000,28.1747,28.3704,27.7046,27.98,2223174.2281241,0
+CAH.US,D,20080404,000000,28.0213,28.4117,27.7902,28.4117,4622109.2846863,0
+CAH.US,D,20080407,000000,28.5642,28.6006,28.1068,28.2405,3189929.4496122,0
+CAH.US,D,20080408,000000,28.0901,28.2032,27.8137,27.8934,3456383.5691247,0
+CAH.US,D,20080409,000000,28.0153,28.1461,27.4685,27.5757,3706634.5418563,0
+CAH.US,D,20080410,000000,26.9473,27.381,26.5667,26.9758,5451210.9655251,0
+CAH.US,D,20080411,000000,26.61,27.1479,26.61,26.782,3200087.9360259,0
+CAH.US,D,20080414,000000,26.61,26.727,26.2332,26.3453,2900934.6949976,0
+CAH.US,D,20080415,000000,26.4565,26.8056,26.3513,26.4742,3138919.430106,0
+CAH.US,D,20080416,000000,26.602,26.8283,26.3916,26.8283,2480148.04263,0
+CAH.US,D,20080417,000000,26.6984,26.9128,26.5086,26.6748,4185835.2872027,0
+CAH.US,D,20080418,000000,27.0771,27.2816,26.8696,27.2236,3485144.7647191,0
+CAH.US,D,20080421,000000,27.023,27.2728,26.7387,26.8774,3172916.9589032,0
+CAH.US,D,20080422,000000,26.7673,27.0367,26.4958,26.7044,5186005.4318715,0
+CAH.US,D,20080423,000000,26.7673,26.905,26.7044,26.8283,4044687.1296179,0
+CAH.US,D,20080424,000000,26.8106,27.5325,26.7889,27.2639,3961648.0358931,0
+CAH.US,D,20080425,000000,27.3377,27.4685,27.1292,27.2511,4094559.3905117,0
+CAH.US,D,20080428,000000,27.2079,27.7527,27.2079,27.4243,5404138.8719402,0
+CAH.US,D,20080429,000000,27.4459,27.5688,27.2896,27.3151,3116155.1069836,0
+CAH.US,D,20080430,000000,27.4459,27.495,26.9473,27.3151,4816391.4812066,0
+CAH.US,D,20080501,000000,27.4459,28.6586,27.4459,28.4599,8321204.523494,0
+CAH.US,D,20080502,000000,28.6772,29.1317,28.455,28.693,6117638.5838783,0
+CAH.US,D,20080505,000000,28.8356,29.2477,28.4756,28.8051,3163078.7530641,0
+CAH.US,D,20080506,000000,29.2241,29.2241,28.3389,28.8356,3800230.6933762,0
+CAH.US,D,20080507,000000,28.8189,28.9163,28.1461,28.2405,1562864.4771266,0
+CAH.US,D,20080508,000000,28.0764,28.1806,27.7902,28.0517,2311662.1586711,0
+CAH.US,D,20080509,000000,27.9091,28.1068,27.7046,28.0369,2168304.5735036,0
+CAH.US,D,20080512,000000,28.0369,28.279,27.8226,28.2179,1904204.2620232,0
+CAH.US,D,20080513,000000,28.3989,28.9329,28.3989,28.693,4528031.1871588,0
+CAH.US,D,20080514,000000,28.9074,28.9969,28.6704,28.7688,1802818.6835775,0
+CAH.US,D,20080515,000000,28.7363,28.7363,28.281,28.6429,2463904.2252999,0
+CAH.US,D,20080516,000000,28.6084,29.0156,28.4894,28.8189,2734509.7911169,0
+CAH.US,D,20080519,000000,28.8966,29.1209,28.7363,28.9674,1561851.7804528,0
+CAH.US,D,20080520,000000,28.9458,29.0746,28.693,28.8002,1580519.5625121,0
+CAH.US,D,20080521,000000,28.869,29.1317,28.5573,28.6084,2433437.9169326,0
+CAH.US,D,20080522,000000,28.512,29.348,28.3842,29.1562,2716391.061471,0
+CAH.US,D,20080523,000000,29.0746,29.0746,28.4205,28.4432,1923495.3202482,0
+CAH.US,D,20080527,000000,28.512,28.9163,28.3635,28.876,1787982.0672479,0
+CAH.US,D,20080528,000000,28.8897,29.2477,28.6429,28.7688,3303365.7117707,0
+CAH.US,D,20080529,000000,28.6861,29.1562,28.5277,29.1209,2848281.5853058,0
+CAH.US,D,20080530,000000,29.1562,29.4297,28.9832,29.2812,3018045.5412718,0
+CAH.US,D,20080602,000000,29.2163,29.2163,28.6231,28.8828,3470552.1716844,0
+CAH.US,D,20080603,000000,28.9674,29.0245,28.6487,28.8189,3117284.7314863,0
+CAH.US,D,20080604,000000,28.7147,29.288,28.6231,29.1562,2920586.7043464,0
+CAH.US,D,20080605,000000,29.0824,29.6972,29.0028,29.6746,3200384.8310347,0
+CAH.US,D,20080606,000000,29.5123,29.5594,28.6704,28.991,4629317.1227591,0
+CAH.US,D,20080609,000000,29.1768,29.3353,28.5642,28.7147,3280508.8631491,0
+CAH.US,D,20080610,000000,28.6231,28.6704,28.1461,28.1531,3976884.240368,0
+CAH.US,D,20080611,000000,27.9407,28.0291,27.4685,27.5187,3499562.4743923,0
+CAH.US,D,20080612,000000,27.7046,27.9003,27.5255,27.7744,2615805.6760798,0
+CAH.US,D,20080613,000000,27.9868,28.3842,27.7449,28.3468,3042308.5741303,0
+CAH.US,D,20080616,000000,28.2405,28.2405,27.7527,28.1068,1907260.6537917,0
+CAH.US,D,20080617,000000,28.1954,28.4756,27.8511,27.8708,2604932.4047648,0
+CAH.US,D,20080618,000000,27.7675,27.8776,27.1351,27.1882,3651987.5584924,0
+CAH.US,D,20080619,000000,27.0555,27.4095,26.9836,27.1715,2813991.2285547,0
+CAH.US,D,20080620,000000,27.1567,27.2236,26.6591,26.7447,4941555.0962122,0
+CAH.US,D,20080623,000000,26.9669,27.1804,26.5942,26.6168,2990536.9985912,0
+CAH.US,D,20080624,000000,26.5587,26.6375,25.9224,26.4653,3144636.6925525,0
+CAH.US,D,20080625,000000,26.5725,27.2236,26.4653,26.9836,3155592.3217295,0
+CAH.US,D,20080626,000000,26.6523,26.8774,26.2411,26.2677,3655614.3547127,0
+CAH.US,D,20080627,000000,26.2677,26.4437,26.0896,26.2136,5008858.7544712,0
+CAH.US,D,20080630,000000,26.1487,27.0555,26.1487,26.7112,3891122.2533779,0
+CAH.US,D,20080701,000000,26.429,26.6375,26.1998,26.3581,4547253.1054503,0
+CAH.US,D,20080702,000000,26.191,26.5794,26.191,26.2677,3539233.5447958,0
+CAH.US,D,20080703,000000,26.5361,26.6375,26.0966,26.2214,1740415.8264909,0
+CAH.US,D,20080707,000000,26.3788,26.5086,26.0749,26.2214,4677573.746088,0
+CAH.US,D,20080708,000000,26.4074,26.9217,26.1487,26.7673,4848282.275558,0
+CAH.US,D,20080709,000000,26.8972,27.7744,26.8194,27.023,4230869.7862752,0
+CAH.US,D,20080710,000000,26.9669,27.4243,26.6247,26.9423,2278460.7558734,0
+CAH.US,D,20080711,000000,26.6247,26.9128,26.4653,26.6669,3079069.6667422,0
+CAH.US,D,20080714,000000,26.9365,26.9365,26.3631,26.3788,2925635.9530233,0
+CAH.US,D,20080715,000000,26.1998,26.782,25.8683,26.6523,4289409.9579564,0
+CAH.US,D,20080716,000000,26.5794,27.1351,26.4565,27.0771,2742255.4972022,0
+CAH.US,D,20080717,000000,27.0712,27.4095,26.7447,27.2639,1297553.2000452,0
+CAH.US,D,20080718,000000,27.3938,27.3938,26.8696,27.3377,4261554.6988444,0
+CAH.US,D,20080721,000000,27.2974,27.4764,26.9669,27.1016,2674447.5241337,0
+CAH.US,D,20080722,000000,26.8351,27.3938,26.8351,27.3535,3977774.9253944,0
+CAH.US,D,20080723,000000,27.5187,27.5187,26.7673,27.0437,1891727.554308,0
+CAH.US,D,20080724,000000,27.2639,28.4501,26.9836,28.1019,5883240.9912049,0
+CAH.US,D,20080725,000000,28.0901,28.3094,27.5403,27.6977,2268045.0282363,0
+CAH.US,D,20080728,000000,27.5571,27.6908,27.023,27.023,2823052.626905,0
+CAH.US,D,20080729,000000,27.1351,27.3731,26.9836,27.2236,2532921.1304419,0
+CAH.US,D,20080730,000000,26.9286,27.4607,26.6591,27.1882,3484733.9921726,0
+CAH.US,D,20080731,000000,26.9836,27.8866,26.9836,27.8226,4550607.4089913,0
+CAH.US,D,20080801,000000,27.7046,28.1461,27.5403,27.6407,4003348.5666992,0
+CAH.US,D,20080804,000000,27.6407,28.2405,27.5325,28.1068,2769089.9255307,0
+CAH.US,D,20080805,000000,28.3389,29.2241,28.2111,29.17,5009530.8352959,0
+CAH.US,D,20080806,000000,29.1277,29.2035,27.9652,28.2239,7230932.8442409,0
+CAH.US,D,20080807,000000,27.0771,28.2405,26.9286,27.7675,16899211.028424,0
+CAH.US,D,20080808,000000,27.495,28.754,27.495,27.8511,7883684.9904428,0
+CAH.US,D,20080811,000000,27.7626,28.0153,27.202,28.0153,5608532.7837427,0
+CAH.US,D,20080812,000000,27.9583,28.0685,27.683,27.8039,2969138.1891566,0
+CAH.US,D,20080813,000000,27.7902,28.3842,27.7046,27.9868,6252193.0286823,0
+CAH.US,D,20080814,000000,27.798,28.8356,27.7577,28.7688,4987607.3757773,0
+CAH.US,D,20080815,000000,28.8592,29.0746,28.7688,29.0598,4380316.7694139,0
+CAH.US,D,20080818,000000,29.0598,29.2035,28.7894,28.9762,4352744.1706184,0
+CAH.US,D,20080819,000000,28.7844,29.0097,28.5927,28.8277,2830128.2856933,0
+CAH.US,D,20080820,000000,28.754,28.7688,28.2858,28.512,2767231.2814346,0
+CAH.US,D,20080821,000000,28.1383,28.8002,28.1383,28.7147,2463994.7172719,0
+CAH.US,D,20080822,000000,28.8002,29.1926,28.6271,29.1562,2153161.9112919,0
+CAH.US,D,20080825,000000,29.0982,29.1209,28.4894,28.5642,2268195.5092682,0
+CAH.US,D,20080826,000000,28.4678,28.6429,28.3163,28.4756,1772593.3482137,0
+CAH.US,D,20080827,000000,28.4756,28.6084,28.2405,28.5642,2656271.8557192,0
+CAH.US,D,20080828,000000,28.6772,28.9163,28.6084,28.7924,2206114.9662836,0
+CAH.US,D,20080829,000000,28.6654,28.991,28.3704,28.4678,2566008.6557019,0
+CAH.US,D,20080902,000000,28.512,29.0982,28.512,28.7776,3891317.4720138,0
+CAH.US,D,20080903,000000,28.6772,28.8277,28.4363,28.6586,1925818.6253683,0
+CAH.US,D,20080904,000000,28.4432,28.6084,27.6259,27.7371,4081043.5502657,0
+CAH.US,D,20080905,000000,27.7046,27.9868,27.504,27.9091,3059713.5356386,0
+CAH.US,D,20080908,000000,28.3547,28.7894,28.0596,28.6429,3568678.0056159,0
+CAH.US,D,20080909,000000,27.857,28.0153,27.0712,27.2639,10137234.018198,0
+CAH.US,D,20080910,000000,27.5255,27.5255,27.1351,27.202,3310614.2203928,0
+CAH.US,D,20080911,000000,27.1882,27.1882,26.5361,27.0367,5199281.3158774,0
+CAH.US,D,20080912,000000,26.9286,27.0928,26.7604,26.9601,4113272.9269387,0
+CAH.US,D,20080915,000000,26.782,27.1086,26.4958,26.5873,4134760.1948179,0
+CAH.US,D,20080916,000000,26.2056,26.7447,25.9048,26.6168,5012712.2890031,0
+CAH.US,D,20080917,000000,26.2912,26.6906,26.1034,26.125,4505390.9092114,0
+CAH.US,D,20080918,000000,26.3513,26.7319,26.068,26.5086,6036945.1640758,0
+CAH.US,D,20080919,000000,26.8912,27.202,25.2172,26.3581,10569778.526325,0
+CAH.US,D,20080922,000000,26.1998,26.6168,25.6727,25.7946,6416335.2979923,0
+CAH.US,D,20080923,000000,25.7867,26.3788,25.3904,25.4278,4630567.7421455,0
+CAH.US,D,20080924,000000,25.4445,25.7749,25.3146,25.5104,4779896.7806916,0
+CAH.US,D,20080925,000000,25.6224,25.9824,25.3904,25.5998,5249847.0096341,0
+CAH.US,D,20080926,000000,25.3845,25.8683,25.3845,25.8094,6782345.8380025,0
+CAH.US,D,20080929,000000,25.6294,26.1575,24.4885,25.1278,11594796.342997,0
+CAH.US,D,20080930,000000,25.5575,25.6294,24.9871,25.5192,7874017.6009101,0
+CAH.US,D,20081001,000000,25.3078,26.1998,25.3078,26.1487,5021611.0051569,0
+CAH.US,D,20081002,000000,26.0966,26.2677,25.9224,26.0188,4572456.6447578,0
+CAH.US,D,20081003,000000,26.3513,26.5509,25.8094,25.9224,5721115.9811328,0
+CAH.US,D,20081006,000000,25.4828,26.1487,23.263,23.8837,9575174.1463077,0
+CAH.US,D,20081007,000000,24.0105,24.4176,23.0181,23.0181,8759777.4237682,0
+CAH.US,D,20081008,000000,22.6778,23.4292,22.1045,22.1045,8564170.3841093,0
+CAH.US,D,20081009,000000,22.371,22.4703,20.6774,20.762,5437263.0006945,0
+CAH.US,D,20081010,000000,20.0902,20.7019,18.5186,19.7804,10905812.838085,0
+CAH.US,D,20081013,000000,20.464,21.77,19.5611,21.77,6991077.2638718,0
+CAH.US,D,20081014,000000,24.333,24.333,20.5387,20.9724,6895093.7511167,0
+CAH.US,D,20081015,000000,20.6085,20.8721,19.39,19.6417,6631569.9446705,0
+CAH.US,D,20081016,000000,19.6241,20.2712,18.8166,20.1423,6265924.4228388,0
+CAH.US,D,20081017,000000,19.8247,21.0757,18.6483,20.2977,4981148.8925724,0
+CAH.US,D,20081020,000000,20.5111,21.3678,19.9752,21.3324,4736251.1808726,0
+CAH.US,D,20081021,000000,21.1377,21.5636,20.6882,20.9016,3909811.3874755,0
+CAH.US,D,20081022,000000,20.5239,20.9105,19.8591,20.2201,7228320.7782218,0
+CAH.US,D,20081023,000000,20.2652,20.575,18.9572,19.8591,7402737.4450104,0
+CAH.US,D,20081024,000000,18.8245,19.4864,18.5834,18.5834,8119262.0290415,0
+CAH.US,D,20081027,000000,18.3523,18.9503,18.1232,18.2511,6228639.6969066,0
+CAH.US,D,20081028,000000,18.5628,19.9456,17.8606,19.7882,7159390.2979968,0
+CAH.US,D,20081029,000000,19.9663,19.9918,18.1232,18.1802,7868155.958014,0
+CAH.US,D,20081030,000000,18.612,19.1874,18.077,18.9247,6882310.9975192,0
+CAH.US,D,20081031,000000,18.9247,20.0233,18.8333,19.7804,6869855.6418424,0
+CAH.US,D,20081103,000000,19.6948,20.2289,19.446,19.9535,4198699.3818985,0
+CAH.US,D,20081104,000000,20.3568,20.7836,20.0636,20.7245,6252029.3297221,0
+CAH.US,D,20081105,000000,20.402,21.0373,20.2761,20.3646,4895864.7845347,0
+CAH.US,D,20081106,000000,20.2289,20.5239,19.6634,19.9043,6783710.3349265,0
+CAH.US,D,20081107,000000,20.0636,20.7245,19.9171,20.6548,3687463.4617513,0
+CAH.US,D,20081110,000000,20.9419,21.4229,20.6704,20.999,5037913.7947831,0
+CAH.US,D,20081111,000000,21.055,21.055,20.2367,20.3508,6192510.0145702,0
+CAH.US,D,20081112,000000,19.9752,20.0636,19.1794,19.2385,7643104.4575351,0
+CAH.US,D,20081113,000000,19.3654,19.5365,18.3455,19.2916,12817616.392217,0
+CAH.US,D,20081114,000000,18.9798,19.4784,18.6337,18.6848,7763704.8369262,0
+CAH.US,D,20081117,000000,18.6848,18.8401,18.0209,18.0288,6928157.890811,0
+CAH.US,D,20081118,000000,17.9609,18.077,17.0571,17.6246,7511257.6545406,0
+CAH.US,D,20081119,000000,17.538,17.9088,16.4758,16.528,7184610.1055241,0
+CAH.US,D,20081120,000000,16.4512,16.5751,14.5324,14.6996,10771756.607509,0
+CAH.US,D,20081121,000000,14.8943,15.7883,14.3849,15.6546,8058837.794171,0
+CAH.US,D,20081124,000000,15.8709,16.8161,15.5887,16.4709,6923796.9911786,0
+CAH.US,D,20081125,000000,16.7679,16.7679,15.8346,16.2024,7046347.5234013,0
+CAH.US,D,20081126,000000,15.8562,16.645,15.7126,16.5486,5106013.5790418,0
+CAH.US,D,20081128,000000,16.5063,16.8978,16.5063,16.8368,3499401.8257232,0
+CAH.US,D,20081201,000000,16.4709,16.5663,16.1375,16.2024,5625317.5193764,0
+CAH.US,D,20081202,000000,16.2811,16.6224,15.988,16.6224,4967038.2455452,0
+CAH.US,D,20081203,000000,16.1326,16.6154,15.7549,16.3362,7765631.6041922,0
+CAH.US,D,20081204,000000,16.0214,16.5417,15.7342,15.9447,4976387.3880308,0
+CAH.US,D,20081205,000000,15.7883,16.3283,15.2504,16.2329,5147603.2826014,0
+CAH.US,D,20081208,000000,16.5997,16.706,16.1759,16.2605,4933375.2320147,0
+CAH.US,D,20081209,000000,16.2024,16.9106,16.2024,16.4709,4934072.7319326,0
+CAH.US,D,20081210,000000,16.6381,16.7896,16.2467,16.4414,3956017.1983635,0
+CAH.US,D,20081211,000000,16.4138,17.3787,16.3607,16.8525,5350749.6253087,0
+CAH.US,D,20081212,000000,16.4414,16.9459,16.2811,16.8525,3693613.8655463,0
+CAH.US,D,20081215,000000,16.9036,17.0571,16.045,16.2683,4824971.9503133,0
+CAH.US,D,20081216,000000,16.4994,17.8606,16.406,17.7839,7004529.0480028,0
+CAH.US,D,20081217,000000,17.5675,17.7327,16.8889,17.0325,5035448.1427411,0
+CAH.US,D,20081218,000000,17.238,17.7976,16.8525,17.0767,5280451.5978687,0
+CAH.US,D,20081219,000000,17.2499,17.603,16.6784,17.2311,8316304.7390853,0
+CAH.US,D,20081222,000000,17.1288,17.3639,16.8889,17.1613,4075939.3963476,0
+CAH.US,D,20081223,000000,17.2912,17.3433,16.9528,16.9528,4374688.9821755,0
+CAH.US,D,20081224,000000,16.883,17.1112,16.706,16.9528,1419374.7126746,0
+CAH.US,D,20081226,000000,17.0108,17.2567,16.9813,17.1918,1695297.9527926,0
+CAH.US,D,20081229,000000,17.1771,17.1918,16.939,17.1348,2825159.3613509,0
+CAH.US,D,20081230,000000,17.2311,17.7032,17.1042,17.6974,2954217.1814376,0
+CAH.US,D,20081231,000000,17.603,17.9874,17.5507,17.8469,3797870.7847619,0
+CAH.US,D,20090102,000000,18.0858,18.3228,17.538,18.2373,3392101.7326675,0
+CAH.US,D,20090105,000000,18.1645,18.6405,18.0612,18.5028,4230452.9131465,0
+CAH.US,D,20090106,000000,18.5766,19.0654,18.2117,18.4467,5150450.2210418,0
+CAH.US,D,20090107,000000,18.0858,18.6405,18.077,18.612,7367375.4192892,0
+CAH.US,D,20090108,000000,17.6452,19.1401,17.2233,19.0084,9038473.3785745,0
+CAH.US,D,20090109,000000,19.1106,19.3565,18.6906,19.089,6174120.8257725,0
+CAH.US,D,20090112,000000,18.9798,19.1106,18.8549,19.1028,4389862.1472992,0
+CAH.US,D,20090113,000000,19.0389,19.8325,18.9445,19.6319,6093389.7857121,0
+CAH.US,D,20090114,000000,19.2778,19.505,19.1263,19.3496,7791102.5523603,0
+CAH.US,D,20090115,000000,19.3968,19.7882,18.9956,19.6319,6567781.2386216,0
+CAH.US,D,20090116,000000,19.7804,19.8758,19.4205,19.7233,5814141.728201,0
+CAH.US,D,20090120,000000,19.6319,20.0961,19.1028,19.2021,7264056.9729952,0
+CAH.US,D,20090121,000000,19.5532,19.5611,18.8097,19.0389,9636705.6368786,0
+CAH.US,D,20090122,000000,18.7792,19.2995,18.7428,19.0654,6873644.1034956,0
+CAH.US,D,20090123,000000,18.7792,18.8166,18.4241,18.6602,3968013.9935987,0
+CAH.US,D,20090126,000000,18.612,19.2179,18.612,18.9385,5770154.4957691,0
+CAH.US,D,20090127,000000,19.0162,19.6634,19.0162,19.4205,5606285.7359022,0
+CAH.US,D,20090128,000000,19.8325,20.402,19.7175,20.3371,5605075.787065,0
+CAH.US,D,20090129,000000,19.9988,20.3714,19.5424,19.5846,4266612.081631,0
+CAH.US,D,20090130,000000,19.5503,19.6782,19.2385,19.4912,4460374.711886,0
+CAH.US,D,20090202,000000,18.7212,19.1942,18.6051,18.9572,6995343.6044774,0
+CAH.US,D,20090203,000000,19.0309,19.3802,18.6277,19.2995,4835708.9752886,0
+CAH.US,D,20090204,000000,19.4205,19.7293,19.3722,19.4784,3809171.0968429,0
+CAH.US,D,20090205,000000,19.3802,20.6085,19.0585,20.1896,7913911.3425703,0
+CAH.US,D,20090206,000000,20.0479,20.6469,20.0479,20.464,4805203.0131358,0
+CAH.US,D,20090209,000000,20.2023,20.464,19.9289,20.2525,2745522.3590626,0
+CAH.US,D,20090210,000000,20.0636,20.2525,19.3349,19.5109,5203057.5763659,0
+CAH.US,D,20090211,000000,19.6782,19.7175,19.3496,19.6565,4463896.7814423,0
+CAH.US,D,20090212,000000,19.2778,19.9043,19.1667,19.8827,3729754.7322836,0
+CAH.US,D,20090213,000000,19.8542,19.9988,19.5277,19.7293,2645183.0304937,0
+CAH.US,D,20090217,000000,19.1608,19.2533,18.8481,18.9798,3960762.4346855,0
+CAH.US,D,20090218,000000,19.0585,19.1333,18.7133,18.9956,3337334.7711836,0
+CAH.US,D,20090219,000000,18.9956,19.1608,18.6848,18.7212,5104305.4159775,0
+CAH.US,D,20090220,000000,18.6405,18.7546,18.5028,18.5982,6622825.7766034,0
+CAH.US,D,20090223,000000,18.7339,18.8786,18.375,18.4094,4656388.4570364,0
+CAH.US,D,20090224,000000,18.3946,18.7064,18.3376,18.5107,5568464.1587212,0
+CAH.US,D,20090225,000000,18.4822,18.5471,17.8065,18.2284,6185033.7508728,0
+CAH.US,D,20090226,000000,18.2737,18.375,16.9459,16.9675,7531106.9160526,0
+CAH.US,D,20090227,000000,16.645,17.0571,16.3558,16.8004,7400676.4649323,0
+CAH.US,D,20090302,000000,16.645,16.7896,15.9447,16.0086,7007372.936152,0
+CAH.US,D,20090303,000000,16.1679,16.4414,15.7883,15.9132,7194302.91415,0
+CAH.US,D,20090304,000000,16.1011,16.5368,15.8493,16.3362,5216478.8575849,0
+CAH.US,D,20090305,000000,16.045,16.0677,15.5749,15.6703,5043010.8313552,0
+CAH.US,D,20090306,000000,15.7717,16.0214,15.1009,15.4402,6542759.7000215,0
+CAH.US,D,20090309,000000,15.2306,15.8434,15.1785,15.3811,4991680.5312745,0
+CAH.US,D,20090310,000000,15.6123,16.4512,15.3683,16.4138,5965588.6855941,0
+CAH.US,D,20090311,000000,16.4827,16.5663,14.3711,14.8048,15776132.4507,0
+CAH.US,D,20090312,000000,14.8048,15.6123,14.7134,15.511,7683365.2509013,0
+CAH.US,D,20090313,000000,15.5965,16.3558,15.452,16.3362,6208314.5899694,0
+CAH.US,D,20090316,000000,16.4345,16.6587,16.0805,16.0805,5282434.2871397,0
+CAH.US,D,20090317,000000,16.0607,16.4256,15.9663,16.4256,5536268.3352513,0
+CAH.US,D,20090318,000000,16.3607,17.0325,16.2741,16.6529,5493593.7447931,0
+CAH.US,D,20090319,000000,16.5899,16.7954,16.2024,16.2683,5064725.8543096,0
+CAH.US,D,20090320,000000,16.3686,16.6066,15.932,16.0607,5358818.6622599,0
+CAH.US,D,20090323,000000,16.3214,16.939,16.1631,16.939,3591681.2682145,0
+CAH.US,D,20090324,000000,16.7226,17.0325,16.7226,16.7679,4228188.5803226,0
+CAH.US,D,20090325,000000,16.9106,17.0905,16.5751,16.8978,3599066.0231761,0
+CAH.US,D,20090326,000000,16.9961,17.2912,16.7679,17.2705,4542037.1075219,0
+CAH.US,D,20090327,000000,17.0619,17.1288,16.7453,16.7954,5139596.2682377,0
+CAH.US,D,20090330,000000,16.406,16.5417,16.0805,16.2683,4901574.9296352,0
+CAH.US,D,20090331,000000,16.3893,16.5368,16.1759,16.2968,8513409.4717167,0
+CAH.US,D,20090401,000000,16.1168,16.2467,15.8945,16.1326,6709683.8348931,0
+CAH.US,D,20090402,000000,16.3686,17.1417,16.2535,16.82,6576564.0437103,0
+CAH.US,D,20090403,000000,16.6066,16.939,16.5132,16.8072,4831634.8030276,0
+CAH.US,D,20090406,000000,16.7296,17.1525,16.6647,17.0619,3483935.8326456,0
+CAH.US,D,20090407,000000,16.7896,17.0619,16.6587,16.7954,2862879.2621591,0
+CAH.US,D,20090408,000000,16.8279,17.0482,16.4709,16.5899,3381924.9445066,0
+CAH.US,D,20090409,000000,16.9036,17.1613,16.8978,17.0689,3727122.33099,0
+CAH.US,D,20090413,000000,16.9617,17.4633,16.9617,17.4003,3590306.6036532,0
+CAH.US,D,20090414,000000,17.2705,17.7465,17.1525,17.538,3685917.9808836,0
+CAH.US,D,20090415,000000,17.2645,17.6246,17.2645,17.5459,3698575.6725424,0
+CAH.US,D,20090416,000000,17.6383,17.7839,17.3068,17.5301,4403979.9116725,0
+CAH.US,D,20090417,000000,17.5507,17.8557,17.48,17.7406,3964728.8299912,0
+CAH.US,D,20090420,000000,17.5754,17.8606,17.3521,17.4711,3525794.9785933,0
+CAH.US,D,20090421,000000,17.2567,17.8557,17.0571,17.3581,3090885.4780337,0
+CAH.US,D,20090422,000000,17.1417,17.603,17.0108,17.4387,3342680.9148692,0
+CAH.US,D,20090423,000000,17.5301,17.6383,17.0571,17.4957,3407665.335063,0
+CAH.US,D,20090424,000000,17.5301,17.6511,17.2912,17.5232,2641759.5870191,0
+CAH.US,D,20090427,000000,17.1288,17.9118,17.12,17.603,4593609.3973702,0
+CAH.US,D,20090428,000000,17.5754,17.5754,17.2066,17.3354,3099123.2977638,0
+CAH.US,D,20090429,000000,17.4573,17.9265,17.3433,17.8606,3166410.6878032,0
+CAH.US,D,20090430,000000,18.0612,18.1232,17.3216,17.4957,4541664.9719972,0
+CAH.US,D,20090501,000000,17.5301,17.6452,17.415,17.5154,3274124.6036965,0
+CAH.US,D,20090504,000000,17.6383,18.1645,17.4573,18.1359,2699051.1728414,0
+CAH.US,D,20090505,000000,18.2962,18.6602,18.1359,18.5186,3141424.7359335,0
+CAH.US,D,20090506,000000,18.5766,18.9002,18.1359,18.316,2715087.5703707,0
+CAH.US,D,20090507,000000,18.4182,19.1401,18.1232,18.8481,3293704.4228205,0
+CAH.US,D,20090508,000000,19.0024,19.2778,18.8333,19.1333,2519229.3900709,0
+CAH.US,D,20090511,000000,18.9247,19.0221,18.669,18.7212,1925310.243504,0
+CAH.US,D,20090512,000000,18.7704,18.9572,18.4467,18.7428,2623262.6212662,0
+CAH.US,D,20090513,000000,18.3898,18.7792,18.3681,18.4035,3049593.6862466,0
+CAH.US,D,20090514,000000,18.3946,18.6779,18.2668,18.5313,2392847.6921182,0
+CAH.US,D,20090515,000000,18.3071,18.5186,17.9541,18.0612,2910098.7864846,0
+CAH.US,D,20090518,000000,18.1291,18.488,18.0091,18.488,2601474.3913234,0
+CAH.US,D,20090519,000000,18.4094,18.6209,18.2668,18.4782,2123602.5561704,0
+CAH.US,D,20090520,000000,18.6337,18.9002,18.4467,18.4684,3575334.7577478,0
+CAH.US,D,20090521,000000,18.3376,18.4094,17.5911,17.6678,5683832.2719643,0
+CAH.US,D,20090522,000000,17.6885,18.0091,17.6108,17.7258,4256741.3393526,0
+CAH.US,D,20090526,000000,17.7465,18.2962,17.4957,18.2166,3309432.7409401,0
+CAH.US,D,20090527,000000,18.1871,18.3071,18.0209,18.0612,2860289.564942,0
+CAH.US,D,20090528,000000,18.0858,18.3376,17.8832,18.1016,2918759.5799259,0
+CAH.US,D,20090529,000000,18.1232,18.5107,18.1232,18.5107,4464915.5786984,0
+CAH.US,D,20090601,000000,18.6209,18.972,18.6209,18.9317,2938182.8174356,0
+CAH.US,D,20090602,000000,18.8706,18.8706,16.1759,16.883,25776072.862609,0
+CAH.US,D,20090603,000000,16.4256,16.4256,15.1865,15.7549,17730291.331479,0
+CAH.US,D,20090604,000000,15.7637,15.7883,15.1569,15.4323,10532781.544529,0
+CAH.US,D,20090605,000000,15.6546,16.2024,15.2867,15.9516,13385568.409916,0
+CAH.US,D,20090608,000000,15.9516,15.9998,15.4992,15.7992,8781717.1515066,0
+CAH.US,D,20090609,000000,15.7402,15.7402,15.3398,15.4717,8029162.5279845,0
+CAH.US,D,20090610,000000,15.5681,15.6929,15.4647,15.6202,5681556.7547395,0
+CAH.US,D,20090611,000000,15.632,16.3607,15.5277,15.9663,9327609.4633473,0
+CAH.US,D,20090612,000000,15.9801,16.2741,15.8788,16.0293,6265608.2093192,0
+CAH.US,D,20090615,000000,15.9074,15.9132,15.5356,15.5681,6115592.8552561,0
+CAH.US,D,20090616,000000,15.6851,15.8346,15.4815,15.511,6170906.835626,0
+CAH.US,D,20090617,000000,15.4893,16.0942,15.4893,15.9447,5834424.1310616,0
+CAH.US,D,20090618,000000,15.988,16.3981,15.807,16.3046,5399469.8928979,0
+CAH.US,D,20090619,000000,16.4659,16.5575,16.1679,16.3981,6687187.9373952,0
+CAH.US,D,20090622,000000,16.2329,16.3046,15.7047,15.9132,7765903.0801078,0
+CAH.US,D,20090623,000000,15.988,15.988,15.6771,15.7992,4557200.1050084,0
+CAH.US,D,20090624,000000,15.9388,15.9998,15.6487,15.7637,5754007.2709932,0
+CAH.US,D,20090625,000000,15.6851,16.2683,15.6054,16.1896,3968231.5810367,0
+CAH.US,D,20090626,000000,16.2467,16.2899,15.7717,16.0293,9689854.9272701,0
+CAH.US,D,20090629,000000,16.0214,16.0863,15.75,15.988,3321394.9662084,0
+CAH.US,D,20090630,000000,15.9605,16.0214,15.7402,15.8208,5081380.4441861,0
+CAH.US,D,20090701,000000,15.8621,15.988,15.7883,15.8709,4381605.0090582,0
+CAH.US,D,20090702,000000,15.7284,15.8208,15.3683,15.4717,4900989.2737275,0
+CAH.US,D,20090706,000000,15.3881,15.6546,15.2198,15.6123,4848365.6501837,0
+CAH.US,D,20090707,000000,15.5493,15.8346,15.4156,15.6546,7104974.1199994,0
+CAH.US,D,20090708,000000,15.7214,15.7402,15.3683,15.448,9186243.7183245,0
+CAH.US,D,20090709,000000,15.5493,15.6487,15.3251,15.3811,5328472.3320124,0
+CAH.US,D,20090710,000000,15.2198,15.4893,15.1156,15.1865,5463461.9516924,0
+CAH.US,D,20090713,000000,15.2434,15.4647,14.9995,15.4038,6013991.7228999,0
+CAH.US,D,20090714,000000,15.3605,15.5356,15.3025,15.4717,4617870.3967012,0
+CAH.US,D,20090715,000000,15.5827,15.7284,15.4323,15.6703,6267193.3439723,0
+CAH.US,D,20090716,000000,15.5749,16.1375,15.5749,16.0805,5159730.2235938,0
+CAH.US,D,20090717,000000,16.0539,16.1375,15.8788,16.045,5164111.4585009,0
+CAH.US,D,20090720,000000,15.9447,16.2182,15.8877,16.1896,5182701.9665169,0
+CAH.US,D,20090721,000000,16.4345,16.4827,16.2329,16.4659,7668572.3554121,0
+CAH.US,D,20090722,000000,16.2683,16.6066,16.2329,16.406,4504925.2314236,0
+CAH.US,D,20090723,000000,16.3558,16.8889,16.2811,16.883,7754108.6208545,0
+CAH.US,D,20090724,000000,16.8368,16.9882,16.5368,16.939,4717097.3857509,0
+CAH.US,D,20090727,000000,16.9961,17.1042,16.7758,16.9745,3894051.5496804,0
+CAH.US,D,20090728,000000,16.8683,17.1967,16.8072,17.1042,3729079.6011678,0
+CAH.US,D,20090729,000000,17.5301,17.6589,17.2233,17.3433,5962613.6349238,0
+CAH.US,D,20090730,000000,17.4387,17.5754,16.9106,17.2912,3629205.9503867,0
+CAH.US,D,20090731,000000,17.238,17.3433,16.9813,17.2429,4522350.5282065,0
+CAH.US,D,20090803,000000,17.2705,17.4525,16.8978,17.2233,4117598.2398407,0
+CAH.US,D,20090804,000000,17.2499,17.3433,17.0689,17.2912,3228541.0522104,0
+CAH.US,D,20090805,000000,17.2645,17.3639,16.9459,17.0905,4744172.7870829,0
+CAH.US,D,20090806,000000,17.1417,17.1417,16.939,17.0689,3584459.1954493,0
+CAH.US,D,20090807,000000,17.1692,17.4387,17.0689,17.3787,4272235.8018145,0
+CAH.US,D,20090810,000000,17.2705,17.5232,17.1967,17.5232,2830150.6544953,0
+CAH.US,D,20090811,000000,17.4082,17.5006,17.0256,17.0325,5689983.6925231,0
+CAH.US,D,20090812,000000,17.0325,17.3581,16.939,17.1613,4109884.053431,0
+CAH.US,D,20090813,000000,17.1417,17.238,16.7679,17.1918,5703550.3709555,0
+CAH.US,D,20090814,000000,17.1348,17.2233,16.7954,17.0325,5308111.6383448,0
+CAH.US,D,20090817,000000,16.9528,17.2842,16.7679,17.2705,11113846.764037,0
+CAH.US,D,20090818,000000,17.3433,18.1724,17.2705,17.7092,15560251.14229,0
+CAH.US,D,20090819,000000,17.603,18.196,17.5507,18.1163,7889991.975852,0
+CAH.US,D,20090820,000000,18.1497,18.1871,17.8753,17.9874,9357199.3213805,0
+CAH.US,D,20090821,000000,18.1724,18.5028,17.9118,18.4467,10401893.54973,0
+CAH.US,D,20090824,000000,18.5766,18.5766,18.2511,18.3523,5955032.6445625,0
+CAH.US,D,20090825,000000,18.375,18.4399,17.6974,17.8606,11323899.982753,0
+CAH.US,D,20090826,000000,17.8065,17.9698,17.538,17.603,11126804.400996,0
+CAH.US,D,20090827,000000,17.4711,17.8065,17.4711,17.7839,11878469.356255,0
+CAH.US,D,20090828,000000,17.8341,17.8469,17.5911,17.7406,7279447.7255568,0
+CAH.US,D,20090831,000000,17.893,17.9334,17.6589,17.9088,7300323.918435,0
+CAH.US,D,20090901,000000,18.2579,18.7339,18.0091,18.1084,10695491.193744,0
+CAH.US,D,20090902,000000,18.0288,18.1802,17.9334,18.0091,11007642.742281,0
+CAH.US,D,20090903,000000,18.0347,18.5834,18.0209,18.5834,6920745.6832286,0
+CAH.US,D,20090904,000000,18.6277,18.7792,18.5186,18.5766,6619744.9825054,0
+CAH.US,D,20090908,000000,18.6277,18.972,18.4035,18.9445,6287094.4604345,0
+CAH.US,D,20090909,000000,18.9572,19.6506,18.9503,19.3496,8511322.0557816,0
+CAH.US,D,20090910,000000,18.9798,19.0024,18.5766,18.9503,7483064.8298706,0
+CAH.US,D,20090911,000000,19.0084,19.1942,18.9572,19.1028,5269854.8862879,0
+CAH.US,D,20090914,000000,19.1401,19.2247,19.0024,19.2021,6678415.2999438,0
+CAH.US,D,20090915,000000,20.2112,20.2112,19.4381,19.6782,8023297.8347973,0
+CAH.US,D,20090916,000000,19.7804,19.9604,19.6506,19.9604,7837443.5928243,0
+CAH.US,D,20090917,000000,19.9752,20.165,19.8591,20.0843,7431949.0669366,0
+CAH.US,D,20090918,000000,20.1325,20.2367,19.9918,20.1089,6614085.6755913,0
+CAH.US,D,20090921,000000,20.0125,20.1836,19.8827,20.1089,4748595.7093029,0
+CAH.US,D,20090922,000000,20.1974,20.1974,19.9535,20.0312,5363053.48319,0
+CAH.US,D,20090923,000000,20.0774,20.1708,19.9752,19.9988,7630589.1127983,0
+CAH.US,D,20090924,000000,19.7175,19.8325,19.2778,19.4578,10080665.351388,0
+CAH.US,D,20090925,000000,19.3654,19.8443,19.3261,19.7017,10833784.27878,0
+CAH.US,D,20090928,000000,19.7233,20.0774,19.6948,19.9752,8181731.9925341,0
+CAH.US,D,20090929,000000,19.7804,19.8443,19.3654,19.3968,5578226.1072807,0
+CAH.US,D,20090930,000000,19.4912,19.5188,19.1401,19.3261,6646440.114203,0
+CAH.US,D,20091001,000000,19.3083,19.3083,19.0447,19.1028,7163833.5554914,0
+CAH.US,D,20091002,000000,18.9385,19.1608,18.7291,18.9317,6169171.2199411,0
+CAH.US,D,20091005,000000,18.9503,19.0654,18.8245,18.908,4767317.3798398,0
+CAH.US,D,20091006,000000,19.0389,19.2848,18.8549,19.2848,13463138.331544,0
+CAH.US,D,20091007,000000,19.27,19.3083,19.1539,19.3083,5649619.1892566,0
+CAH.US,D,20091008,000000,19.4381,19.6378,19.3083,19.6378,6040587.211752,0
+CAH.US,D,20091009,000000,19.5846,19.7017,19.5365,19.7017,4516983.0324825,0
+CAH.US,D,20091012,000000,19.7804,19.7804,19.446,19.5846,4857062.0303555,0
+CAH.US,D,20091013,000000,19.5768,19.5768,19.39,19.4303,5945590.9765776,0
+CAH.US,D,20091014,000000,19.5768,19.7568,19.5188,19.6948,4402058.2282252,0
+CAH.US,D,20091015,000000,19.6319,20.1257,19.6319,20.1257,5304822.4076824,0
+CAH.US,D,20091016,000000,20.0056,20.8642,19.9988,20.6833,8396093.2391693,0
+CAH.US,D,20091019,000000,20.7334,20.9508,20.6243,20.8181,4483166.487629,0
+CAH.US,D,20091020,000000,20.8584,20.8584,20.464,20.5997,3966443.0936378,0
+CAH.US,D,20091021,000000,20.5594,20.8406,20.4935,20.5997,3791180.4794269,0
+CAH.US,D,20091022,000000,20.579,21.0688,20.4935,20.9724,4809631.0191743,0
+CAH.US,D,20091023,000000,21.0207,21.0207,20.5997,20.6704,4677479.1870613,0
+CAH.US,D,20091026,000000,20.7472,20.9419,20.5111,20.7019,5980507.6597856,0
+CAH.US,D,20091027,000000,20.6882,20.9842,20.584,20.7245,4235248.9876548,0
+CAH.US,D,20091028,000000,20.6469,20.8849,20.4069,20.4069,5111355.6556725,0
+CAH.US,D,20091029,000000,20.4935,20.7089,20.3508,20.6882,5059798.6172802,0
+CAH.US,D,20091030,000000,20.584,20.8721,20.4237,20.4364,5599117.5516147,0
+CAH.US,D,20091102,000000,20.4502,20.8181,20.3508,20.6833,3564509.2743281,0
+CAH.US,D,20091103,000000,20.6243,20.7836,20.5594,20.6704,3572172.6225515,0
+CAH.US,D,20091104,000000,20.7905,21.2999,20.7758,21.0049,6653179.2241969,0
+CAH.US,D,20091105,000000,21.0993,21.5045,20.9262,21.3678,5585671.8680661,0
+CAH.US,D,20091106,000000,20.8101,21.356,20.8101,21.2734,3863611.6771699,0
+CAH.US,D,20091109,000000,21.5891,21.6333,21.3865,21.6097,4657551.634742,0
+CAH.US,D,20091110,000000,21.5271,21.9304,21.4907,21.8566,4700401.1085615,0
+CAH.US,D,20091111,000000,21.9097,22.0504,21.8222,22.0366,5620876.2954094,0
+CAH.US,D,20091112,000000,22.1596,22.5205,22.1123,22.3297,7314007.5246961,0
+CAH.US,D,20091113,000000,22.3542,22.4644,22.2697,22.4123,4921722.1029198,0
+CAH.US,D,20091116,000000,22.4969,22.7358,22.3542,22.6857,5530708.6711827,0
+CAH.US,D,20091117,000000,22.7172,22.7358,22.5205,22.7103,3916031.9479678,0
+CAH.US,D,20091118,000000,22.6494,22.8244,22.6494,22.7791,5366096.6570301,0
+CAH.US,D,20091119,000000,22.7172,22.9099,22.5352,22.7791,5470292.570422,0
+CAH.US,D,20091120,000000,22.7575,23.0466,22.5863,22.9099,7493062.6676152,0
+CAH.US,D,20091123,000000,23.2473,23.3574,22.9699,23.2414,5698361.8256478,0
+CAH.US,D,20091124,000000,23.263,23.3949,23.1843,23.2965,5948355.557156,0
+CAH.US,D,20091125,000000,23.3574,23.4362,23.2689,23.4224,5365748.9238349,0
+CAH.US,D,20091127,000000,22.9394,23.1932,22.8677,23.0968,2139363.4107294,0
+CAH.US,D,20091130,000000,23.1627,23.2777,23.0526,23.2414,6208712.1445874,0
+CAH.US,D,20091201,000000,23.4362,23.5532,23.1843,23.4076,7352729.9545407,0
+CAH.US,D,20091202,000000,23.2965,23.7981,23.2965,23.7548,5954781.5039215,0
+CAH.US,D,20091203,000000,23.74,23.9338,23.2345,23.2689,4989824.9374696,0
+CAH.US,D,20091204,000000,23.5197,23.7086,23.0181,23.1765,5213840.355709,0
+CAH.US,D,20091207,000000,23.2139,23.6171,23.2139,23.4174,5259208.3532845,0
+CAH.US,D,20091208,000000,23.2857,23.3506,22.9699,22.9749,5685676.6813683,0
+CAH.US,D,20091209,000000,22.9699,23.0752,22.6857,22.9326,7179937.0594269,0
+CAH.US,D,20091210,000000,23.0418,23.3506,23.0418,23.2915,7865707.5909553,0
+CAH.US,D,20091211,000000,23.4007,23.5197,23.1627,23.2217,7851981.2806175,0
+CAH.US,D,20091214,000000,23.263,23.6682,23.263,23.5777,4521494.4131469,0
+CAH.US,D,20091215,000000,23.6604,23.7981,23.1332,23.7469,5195174.607177,0
+CAH.US,D,20091216,000000,23.7911,23.9781,23.443,23.4853,4986197.1244855,0
+CAH.US,D,20091217,000000,23.3368,23.4695,22.9326,23.0122,4392213.9218037,0
+CAH.US,D,20091218,000000,23.1627,23.2345,22.9178,23.1765,4171329.119085,0
+CAH.US,D,20091221,000000,23.2552,23.6102,23.2473,23.3436,2861722.1850358,0
+CAH.US,D,20091222,000000,23.3368,23.5857,23.3053,23.5777,2993866.8998028,0
+CAH.US,D,20091223,000000,23.5581,23.624,23.4784,23.5374,2808158.0550431,0
+CAH.US,D,20091224,000000,23.624,23.6682,23.4853,23.5119,1135267.5413039,0
+CAH.US,D,20091228,000000,23.5119,23.6682,23.4695,23.565,1843058.1249053,0
+CAH.US,D,20091229,000000,23.4695,23.919,23.4695,23.7627,6309506.9833067,0
+CAH.US,D,20091230,000000,23.6398,23.7252,23.3949,23.5246,5673482.6339697,0
+CAH.US,D,20091231,000000,23.5316,23.6545,23.2345,23.2473,2252301.4586608,0
+CAH.US,D,20100104,000000,23.2473,23.5532,23.0043,23.4558,5303242.356848,0
+CAH.US,D,20100105,000000,23.3801,23.5119,23.1843,23.2473,4192990.2535618,0
+CAH.US,D,20100106,000000,23.3506,23.3506,22.7723,22.8677,5348110.1066689,0
+CAH.US,D,20100107,000000,22.8677,23.1125,22.6552,22.8588,6570383.1370034,0
+CAH.US,D,20100108,000000,22.8677,22.9749,22.7015,22.788,5332242.4919185,0
+CAH.US,D,20100111,000000,22.788,23.3053,22.788,23.0909,10495009.78877,0
+CAH.US,D,20100112,000000,23.1194,23.1194,22.8372,22.9522,5170674.6683698,0
+CAH.US,D,20100113,000000,23.0418,23.1765,23.0122,23.0831,6666052.4697663,0
+CAH.US,D,20100114,000000,23.1558,23.5581,22.9975,23.5246,7344480.9504096,0
+CAH.US,D,20100115,000000,23.5246,23.5246,23.2266,23.322,3686105.0654096,0
+CAH.US,D,20100119,000000,23.4007,23.9112,23.3949,23.8561,3244111.771952,0
+CAH.US,D,20100120,000000,23.7981,24.0007,23.4499,23.6682,4686935.0897383,0
+CAH.US,D,20100121,000000,23.6102,23.6545,22.7949,23.0968,6628249.1943324,0
+CAH.US,D,20100122,000000,22.9454,23.2965,22.8726,23.0526,9114224.3098917,0
+CAH.US,D,20100125,000000,23.2777,23.4941,23.1696,23.2266,6083056.415937,0
+CAH.US,D,20100126,000000,23.2857,23.503,23.0181,23.3574,4871154.3756355,0
+CAH.US,D,20100127,000000,23.3732,23.3732,22.5696,22.5775,10150257.7448,0
+CAH.US,D,20100128,000000,23.443,24.1737,23.4362,23.7322,14108612.482976,0
+CAH.US,D,20100129,000000,24.3104,24.3735,23.8187,23.8482,7967397.1817559,0
+CAH.US,D,20100201,000000,23.9269,24.2721,23.6476,24.2721,6063635.2119548,0
+CAH.US,D,20100202,000000,24.3528,24.821,24.2771,24.697,7148153.025267,0
+CAH.US,D,20100203,000000,24.6429,24.6577,24.159,24.3104,4207812.635199,0
+CAH.US,D,20100204,000000,24.2771,24.2937,23.4695,23.5119,7410063.2276759,0
+CAH.US,D,20100205,000000,23.2777,23.4292,22.9975,23.4174,5839918.7222516,0
+CAH.US,D,20100208,000000,23.3436,23.5374,23.2266,23.263,3890656.5755901,0
+CAH.US,D,20100209,000000,23.4292,23.7469,23.3368,23.5374,3309333.0980946,0
+CAH.US,D,20100210,000000,23.4627,23.503,23.0909,23.1932,3863974.661821,0
+CAH.US,D,20100211,000000,23.8561,24.0587,23.4695,23.9781,6329002.4110412,0
+CAH.US,D,20100212,000000,23.8414,24.1276,23.5777,24.0715,5102132.5918892,0
+CAH.US,D,20100216,000000,24.2367,24.2771,23.9338,24.1845,5306497.0175436,0
+CAH.US,D,20100217,000000,24.2937,24.3735,23.9505,24.34,4365768.9139834,0
+CAH.US,D,20100218,000000,24.333,24.4963,24.2672,24.3528,3598163.1369851,0
+CAH.US,D,20100219,000000,24.2672,24.4246,24.0853,24.396,4326597.0745707,0
+CAH.US,D,20100222,000000,24.4807,24.4807,24.0971,24.2771,3619450.1024096,0
+CAH.US,D,20100223,000000,24.1797,24.2436,23.74,23.7911,4261213.0662314,0
+CAH.US,D,20100224,000000,23.9505,24.1059,23.7981,23.9849,5059080.7820877,0
+CAH.US,D,20100225,000000,23.8187,24.2859,23.6328,24.2367,6833805.2670768,0
+CAH.US,D,20100226,000000,24.2937,24.6645,24.2672,24.4963,6565272.8825028,0
+CAH.US,D,20100301,000000,24.5553,25.2969,24.4963,25.29,7750284.5724708,0
+CAH.US,D,20100302,000000,25.3481,25.7591,25.3481,25.6362,7210313.8925862,0
+CAH.US,D,20100303,000000,25.6579,25.7375,25.2399,25.3549,6382180.1708171,0
+CAH.US,D,20100304,000000,25.4042,25.5665,25.2703,25.411,4002074.5617472,0
+CAH.US,D,20100305,000000,25.5192,25.6972,25.4592,25.5998,4666189.0426175,0
+CAH.US,D,20100308,000000,25.6294,25.6805,25.411,25.4592,2962779.3487972,0
+CAH.US,D,20100309,000000,25.2969,25.534,25.29,25.3845,2982369.3355585,0
+CAH.US,D,20100310,000000,25.3549,25.4278,25.1278,25.2547,4824228.6960276,0
+CAH.US,D,20100311,000000,25.2477,25.3146,24.9871,25.232,6192996.0276325,0
+CAH.US,D,20100312,000000,25.3392,25.4445,25.0599,25.1749,3243893.1677504,0
+CAH.US,D,20100315,000000,25.0687,25.5713,25.0687,25.5507,3804545.838641,0
+CAH.US,D,20100316,000000,25.5507,25.6362,25.4278,25.4701,4136718.4817593,0
+CAH.US,D,20100317,000000,25.5998,25.6805,25.4701,25.593,3694545.2211218,0
+CAH.US,D,20100318,000000,25.7946,25.9617,25.4701,25.6362,5737954.6052442,0
+CAH.US,D,20100319,000000,25.9224,25.9617,25.6579,25.8517,6976169.4740812,0
+CAH.US,D,20100322,000000,25.6362,26.2136,25.6224,26.0966,3786236.9741778,0
+CAH.US,D,20100323,000000,26.1762,26.1998,25.9284,26.1487,3399615.6166227,0
+CAH.US,D,20100324,000000,26.1034,26.2056,25.7946,25.8094,3938753.5670136,0
+CAH.US,D,20100325,000000,26.0533,26.1339,25.7838,25.7838,3793954.2108789,0
+CAH.US,D,20100326,000000,25.8152,25.9617,25.4503,25.5438,3574022.1157741,0
+CAH.US,D,20100329,000000,25.6362,26.0749,25.5841,26.011,2757976.6979757,0
+CAH.US,D,20100330,000000,25.9755,26.3581,25.9224,26.2834,3700570.5629781,0
+CAH.US,D,20100331,000000,26.2607,26.2834,25.9224,25.9824,4345267.9069211,0
+CAH.US,D,20100401,000000,26.0533,26.1683,25.9362,26.1634,3973652.9652382,0
+CAH.US,D,20100405,000000,26.309,26.3866,26.1487,26.1998,2747572.1547397,0
+CAH.US,D,20100406,000000,26.1339,26.1831,25.829,26.0336,3121911.0064519,0
+CAH.US,D,20100407,000000,25.9362,25.9529,25.593,25.7297,3312324.4169845,0
+CAH.US,D,20100408,000000,25.6519,25.9824,25.6078,25.9048,3935359.6096871,0
+CAH.US,D,20100409,000000,25.9441,26.2992,25.9116,26.2834,3107140.4797647,0
+CAH.US,D,20100412,000000,26.3788,26.3788,25.7946,25.9284,3961122.3690455,0
+CAH.US,D,20100413,000000,25.8231,25.9176,25.6913,25.9116,3902142.9554334,0
+CAH.US,D,20100414,000000,25.8683,25.8683,25.5438,25.6519,3264380.9568841,0
+CAH.US,D,20100415,000000,25.6657,25.9116,25.5841,25.7297,2835180.5846612,0
+CAH.US,D,20100416,000000,25.3078,25.5438,25.0835,25.29,6023407.9717916,0
+CAH.US,D,20100419,000000,25.2477,25.3904,25.1346,25.3392,3803257.5989967,0
+CAH.US,D,20100420,000000,25.4828,25.9362,25.4828,25.8683,3288535.1960236,0
+CAH.US,D,20100421,000000,25.89,25.9176,25.5782,25.6519,3888875.2055374,0
+CAH.US,D,20100422,000000,25.5507,25.9903,25.4651,25.9176,5065931.7360918,0
+CAH.US,D,20100423,000000,25.9559,26.1723,25.7464,26.1074,3225294.5256246,0
+CAH.US,D,20100426,000000,26.0415,26.4359,26.0188,26.1408,0,0
+CAH.US,D,20100427,000000,25.9972,26.3513,25.6913,25.7454,4690451.0587123,0
+CAH.US,D,20100428,000000,25.8743,26.2489,25.6294,26.1683,7446792.8006122,0
+CAH.US,D,20100429,000000,26.0493,26.2411,25.5998,25.706,7161299.7802794,0
+CAH.US,D,20100430,000000,25.712,25.8094,24.9507,25.0166,6957835.1905249,0
+CAH.US,D,20100503,000000,25.0166,25.4976,24.9212,25.4828,5090641.1282272,0
+CAH.US,D,20100504,000000,25.232,25.5044,25.0166,25.1425,4129202.5642767,0
+CAH.US,D,20100505,000000,24.9655,25.8152,24.9655,25.8024,7171742.960537,0
+CAH.US,D,20100506,000000,25.7749,25.8094,23.3368,24.821,6426150.1182656,0
+CAH.US,D,20100507,000000,24.8878,24.8878,23.9711,24.3655,5831137.9506904,0
+CAH.US,D,20100510,000000,25.4592,25.6579,24.9429,25.2094,5222928.1899163,0
+CAH.US,D,20100511,000000,25.0088,25.5192,24.9723,25.2645,4217281.7558046,0
+CAH.US,D,20100512,000000,25.2703,25.4897,25.0767,25.4897,3751467.7217105,0
+CAH.US,D,20100513,000000,25.3707,25.534,24.9822,24.995,6845791.8946748,0
+CAH.US,D,20100514,000000,24.9134,25.0767,24.2771,24.3872,6660141.0054474,0
+CAH.US,D,20100517,000000,24.4108,24.6715,24.1128,24.6036,4818016.2696451,0
+CAH.US,D,20100518,000000,24.6832,25.0767,24.6036,24.756,5443174.4650132,0
+CAH.US,D,20100519,000000,24.6832,24.8435,24.4108,24.6174,4108107.7671968,0
+CAH.US,D,20100520,000000,24.1452,24.2515,23.7252,23.7469,4435710.0573547,0
+CAH.US,D,20100521,000000,23.4362,24.1276,23.1843,23.9505,7594106.613448,0
+CAH.US,D,20100524,000000,23.7322,24.0164,23.5462,23.7086,3998898.1918586,0
+CAH.US,D,20100525,000000,23.2069,23.6731,22.9099,23.6604,6592154.0819628,0
+CAH.US,D,20100526,000000,23.7469,24.0656,23.5719,23.6545,4312314.5944732,0
+CAH.US,D,20100527,000000,24.0262,24.2721,23.8482,24.2721,3172459.4152253,0
+CAH.US,D,20100528,000000,24.2436,25.0835,24.2367,24.8731,7040191.0190239,0
+CAH.US,D,20100601,000000,24.6715,24.9871,24.3735,24.4531,6010109.7189836,0
+CAH.US,D,20100602,000000,24.5111,25.2547,24.4472,25.2399,7735716.3817657,0
+CAH.US,D,20100603,000000,25.2645,25.8968,25.2645,25.7454,4941646.6049478,0
+CAH.US,D,20100604,000000,25.2172,25.4445,24.634,24.6901,6462207.6103773,0
+CAH.US,D,20100607,000000,24.7412,24.9055,24.4176,24.4324,6751007.1463559,0
+CAH.US,D,20100608,000000,24.3597,24.5691,24.0587,24.3449,6411349.0886666,0
+CAH.US,D,20100609,000000,24.5553,24.8593,24.2937,24.3872,8399471.9450398,0
+CAH.US,D,20100610,000000,24.756,25.1346,24.6429,25.0835,5560511.0328352,0
+CAH.US,D,20100611,000000,24.9134,25.29,24.8032,25.29,4413198.9084008,0
+CAH.US,D,20100614,000000,25.3972,25.4828,25.232,25.2703,3649147.7373981,0
+CAH.US,D,20100615,000000,25.5044,25.7591,25.3392,25.7513,4999232.0354877,0
+CAH.US,D,20100616,000000,25.5575,25.8231,25.5192,25.7681,6279213.5247732,0
+CAH.US,D,20100617,000000,25.7681,26.1122,25.7681,26.0896,5773607.4253918,0
+CAH.US,D,20100618,000000,26.005,26.1575,25.6884,25.7946,3999064.9411101,0
+CAH.US,D,20100621,000000,25.9972,26.1122,25.527,25.6431,3430939.0568134,0
+CAH.US,D,20100622,000000,25.6431,25.7749,25.112,25.1494,4775060.0356341,0
+CAH.US,D,20100623,000000,25.0835,25.1897,24.697,24.9576,4932216.1213639,0
+CAH.US,D,20100624,000000,24.8435,24.8986,24.52,24.6174,4984119.8761877,0
+CAH.US,D,20100625,000000,24.6174,24.7354,24.3783,24.6901,7838718.6145401,0
+CAH.US,D,20100628,000000,24.7806,25.0353,24.5111,24.9055,5016864.7520712,0
+CAH.US,D,20100629,000000,24.5957,24.6262,24.2771,24.4246,6147608.7115461,0
+CAH.US,D,20100630,000000,24.342,24.632,24.1737,24.2377,6574450.1919183,0
+CAH.US,D,20100701,000000,24.2573,24.2859,23.6398,24.224,6767293.6677626,0
+CAH.US,D,20100702,000000,24.215,24.7039,24.1845,24.5268,6269986.393935,0
+CAH.US,D,20100706,000000,24.697,24.8878,24.4324,24.6645,7903135.6805733,0
+CAH.US,D,20100707,000000,24.6577,25.2172,24.5111,25.0973,8450177.9521911,0
+CAH.US,D,20100708,000000,25.2841,25.3481,24.7354,24.8731,8250988.853916,0
+CAH.US,D,20100709,000000,24.9655,24.9723,24.7354,24.9576,5194215.7989809,0
+CAH.US,D,20100712,000000,24.9055,25.0028,24.7845,24.8298,4329108.4809806,0
+CAH.US,D,20100713,000000,25.0166,25.6126,25.0166,25.4897,6960055.8025084,0
+CAH.US,D,20100714,000000,25.3972,25.8349,25.1976,25.7375,5979282.4594925,0
+CAH.US,D,20100715,000000,25.7838,25.9903,25.6727,25.8743,5935417.238708,0
+CAH.US,D,20100716,000000,25.6913,25.8968,25.3314,25.3481,4411153.1797786,0
+CAH.US,D,20100719,000000,25.4769,25.5507,25.1829,25.3904,3136861.5003191,0
+CAH.US,D,20100720,000000,25.112,25.4651,24.9212,25.4346,3775639.2458334,0
+CAH.US,D,20100721,000000,25.5998,25.5998,24.9134,25.0599,4003275.3597108,0
+CAH.US,D,20100722,000000,25.2703,25.6224,23.8334,23.9849,13504060.021334,0
+CAH.US,D,20100723,000000,24.0056,24.4472,23.8482,24.1128,10159052.751053,0
+CAH.US,D,20100726,000000,24.1797,24.4688,24.1452,24.3655,5014522.1284402,0
+CAH.US,D,20100727,000000,24.4963,24.4963,23.565,24.0164,9452143.7016048,0
+CAH.US,D,20100728,000000,23.9584,24.1934,23.4076,23.4853,6153419.5162558,0
+CAH.US,D,20100729,000000,23.6801,23.8187,23.0693,23.2965,6158099.6796991,0
+CAH.US,D,20100730,000000,23.1627,23.4558,22.6552,23.2689,6738539.5895143,0
+CAH.US,D,20100802,000000,23.5316,23.7322,23.3368,23.7322,4767963.0248076,0
+CAH.US,D,20100803,000000,23.6102,23.9112,23.503,23.7036,5173706.6578088,0
+CAH.US,D,20100804,000000,23.7911,24.1679,23.6476,24.1452,4324248.3503573,0
+CAH.US,D,20100805,000000,23.4695,23.9505,23.263,23.7469,6153951.2836859,0
+CAH.US,D,20100806,000000,23.5945,24.0262,23.4007,23.8689,4350310.0382518,0
+CAH.US,D,20100809,000000,23.8954,23.9653,23.6102,23.8187,4366980.896348,0
+CAH.US,D,20100810,000000,23.6948,23.7685,23.3574,23.4627,3880840.7385531,0
+CAH.US,D,20100811,000000,23.263,23.263,22.5863,22.6306,5731208.3779041,0
+CAH.US,D,20100812,000000,22.3985,22.8588,22.3454,22.8027,3199647.6773314,0
+CAH.US,D,20100813,000000,22.6778,22.7506,22.4841,22.6159,2937716.1228842,0
+CAH.US,D,20100816,000000,22.2313,22.5647,22.0661,22.3129,3658074.9229362,0
+CAH.US,D,20100817,000000,22.5047,22.7506,22.2991,22.6021,3795087.9024364,0
+CAH.US,D,20100818,000000,22.6237,22.8332,22.4566,22.6925,4369288.9500122,0
+CAH.US,D,20100819,000000,22.5775,22.6306,22.2097,22.4506,5042636.6623031,0
+CAH.US,D,20100820,000000,22.2903,22.5047,22.2097,22.4566,4262238.9808338,0
+CAH.US,D,20100823,000000,22.4428,22.7506,22.4211,22.4211,3818011.8574642,0
+CAH.US,D,20100824,000000,22.1821,22.2313,21.6039,21.6855,6077085.979322,0
+CAH.US,D,20100825,000000,21.4976,22.5126,21.4976,22.4123,7304642.1139909,0
+CAH.US,D,20100826,000000,22.428,22.4841,21.9726,22.0907,3869873.924975,0
+CAH.US,D,20100827,000000,22.1891,22.2392,21.7562,22.2235,2979708.4648804,0
+CAH.US,D,20100830,000000,22.1596,22.254,21.77,21.7828,2748635.6895999,0
+CAH.US,D,20100831,000000,21.5989,21.7661,21.4101,21.6059,5188615.4643631,0
+CAH.US,D,20100901,000000,21.8498,22.3907,21.8498,22.0366,4160124.3827945,0
+CAH.US,D,20100902,000000,22.0965,22.3542,21.9943,22.3129,2459704.9911003,0
+CAH.US,D,20100903,000000,22.3985,22.6366,22.2392,22.5647,2693988.7062361,0
+CAH.US,D,20100907,000000,22.5047,22.5352,22.2019,22.5352,4699491.1050243,0
+CAH.US,D,20100908,000000,22.551,22.8175,22.4644,22.7723,5356215.7471144,0
+CAH.US,D,20100909,000000,22.8726,23.0181,22.8726,22.9326,2865344.9142013,0
+CAH.US,D,20100910,000000,22.9611,22.9611,22.725,22.788,2579154.3939505,0
+CAH.US,D,20100913,000000,23.0752,23.0752,22.6857,22.788,2056592.742629,0
+CAH.US,D,20100914,000000,22.7791,23.0466,22.6778,22.9247,2297130.5714602,0
+CAH.US,D,20100915,000000,22.8175,23.8187,22.788,23.7833,7356714.6515936,0
+CAH.US,D,20100916,000000,23.6731,23.7252,23.1627,23.4784,4462423.4907993,0
+CAH.US,D,20100917,000000,23.5719,23.6801,23.2857,23.5374,4654465.7568254,0
+CAH.US,D,20100920,000000,23.5532,23.9269,23.4695,23.8757,1859659.8430679,0
+CAH.US,D,20100921,000000,23.8049,23.9928,23.7036,23.8757,2883787.9914765,0
+CAH.US,D,20100922,000000,23.7627,23.8837,23.5532,23.6545,2450298.9098459,0
+CAH.US,D,20100923,000000,23.4695,23.8837,23.4076,23.4558,4644179.1581819,0
+CAH.US,D,20100924,000000,23.6879,24.1934,23.6171,24.1187,3110055.5413751,0
+CAH.US,D,20100927,000000,24.0449,24.0449,23.6476,23.6879,2653349.6767628,0
+CAH.US,D,20100928,000000,23.7833,24.0056,23.4362,23.9416,2092628.8827024,0
+CAH.US,D,20100929,000000,23.74,24.0853,23.5857,23.9043,2896362.3085096,0
+CAH.US,D,20100930,000000,23.9711,24.098,23.6161,23.8246,3957401.0137983,0
+CAH.US,D,20101001,000000,24.0164,24.0164,23.5777,23.6879,2138171.7636392,0
+CAH.US,D,20101004,000000,23.565,23.6682,22.9897,23.2069,3465019.9602365,0
+CAH.US,D,20101005,000000,23.4007,23.8895,23.3663,23.7627,3476189.1097965,0
+CAH.US,D,20101006,000000,23.6476,23.7911,23.3869,23.4076,5146614.9882571,0
+CAH.US,D,20101007,000000,23.5316,23.8187,23.4558,23.6328,2716752.0125947,0
+CAH.US,D,20101008,000000,23.7154,23.7154,23.4695,23.5197,2356847.1387754,0
+CAH.US,D,20101011,000000,23.4941,23.6398,23.4784,23.5532,1551425.8851785,0
+CAH.US,D,20101012,000000,23.5532,23.7469,23.4627,23.6801,3669501.3137197,0
+CAH.US,D,20101013,000000,23.7745,24.0587,23.6879,23.9269,2762550.1012275,0
+CAH.US,D,20101014,000000,23.9416,24.0971,23.7833,24.0164,5107341.4724715,0
+CAH.US,D,20101015,000000,24.2013,24.2937,23.8256,23.9584,3114195.8032784,0
+CAH.US,D,20101018,000000,23.8639,24.1059,23.7627,24.0056,2796135.8407146,0
+CAH.US,D,20101019,000000,23.7322,23.8049,23.1037,23.2011,5158397.2463455,0
+CAH.US,D,20101020,000000,23.2266,23.4499,23.1696,23.2011,3223398.2612706,0
+CAH.US,D,20101021,000000,23.263,23.3801,22.9522,23.0752,4019949.2680981,0
+CAH.US,D,20101022,000000,23.0752,23.1843,23.0122,23.0693,3743779.9711576,0
+CAH.US,D,20101025,000000,23.1627,23.6328,23.1037,23.3732,5018008.611266,0
+CAH.US,D,20101026,000000,23.2473,24.6832,23.1332,23.7833,18011398.033086,0
+CAH.US,D,20101027,000000,23.919,24.2367,23.6879,24.0921,7027609.5846447,0
+CAH.US,D,20101028,000000,24.2436,25.0599,24.1364,24.756,7010213.7740101,0
+CAH.US,D,20101029,000000,24.6911,25.1769,24.6842,25.0156,5563675.201559,0
+CAH.US,D,20101101,000000,25.1976,25.5998,24.8593,25.1494,4203147.7232117,0
+CAH.US,D,20101102,000000,25.3845,25.7208,25.2969,25.5044,5106395.8822038,0
+CAH.US,D,20101103,000000,25.5782,25.5782,25.0599,25.4828,4938681.7219148,0
+CAH.US,D,20101104,000000,25.7749,25.7749,25.4701,25.7375,5751635.1612142,0
+CAH.US,D,20101105,000000,25.7375,25.7454,25.2841,25.3904,3466974.180123,0
+CAH.US,D,20101108,000000,25.3146,25.5507,25.3018,25.3972,2134657.8281928,0
+CAH.US,D,20101109,000000,25.3972,25.9224,25.3845,25.6884,5423539.7406479,0
+CAH.US,D,20101110,000000,25.6078,25.6224,25.2399,25.4346,3954599.8297257,0
+CAH.US,D,20101111,000000,25.3785,25.5665,25.2242,25.527,2300756.3509168,0
+CAH.US,D,20101112,000000,25.2969,25.4346,25.1052,25.2547,2179417.8010587,0
+CAH.US,D,20101115,000000,25.3392,25.3707,25.1052,25.1583,2213654.2693321,0
+CAH.US,D,20101116,000000,25.0501,25.2094,24.6773,24.812,3822078.9123791,0
+CAH.US,D,20101117,000000,24.8671,24.8986,24.5888,24.8593,2001983.3795232,0
+CAH.US,D,20101118,000000,25.3314,26.5303,25.2547,26.3631,9434516.0688401,0
+CAH.US,D,20101119,000000,26.3994,26.3994,25.9224,26.1034,4400664.245153,0
+CAH.US,D,20101122,000000,26.1034,26.2607,25.7513,26.0896,2302601.7770844,0
+CAH.US,D,20101123,000000,25.7838,25.9687,25.6727,25.9116,3867319.8144885,0
+CAH.US,D,20101124,000000,26.0533,26.2332,25.8152,26.0749,1746268.3185134,0
+CAH.US,D,20101126,000000,25.829,25.9176,25.6972,25.8743,826939.02438784,0
+CAH.US,D,20101129,000000,25.5841,25.8231,25.29,25.706,3709678.73246,0
+CAH.US,D,20101130,000000,25.713,26.1525,25.4651,25.6579,5352804.5048045,0
+CAH.US,D,20101201,000000,25.9617,26.6463,25.9529,26.4074,3729989.604705,0
+CAH.US,D,20101202,000000,26.4142,27.0475,26.3513,26.9423,4229520.5408072,0
+CAH.US,D,20101203,000000,26.9217,26.9365,26.5509,26.8529,2945822.7800933,0
+CAH.US,D,20101206,000000,26.7044,26.8696,26.6669,26.8056,1914217.3512237,0
+CAH.US,D,20101207,000000,27.0928,27.4026,26.9286,26.9758,7032659.8500853,0
+CAH.US,D,20101208,000000,27.0555,27.1144,26.309,26.5086,7519762.8831313,0
+CAH.US,D,20101209,000000,26.5873,26.6591,26.2489,26.3866,4642782.1248186,0
+CAH.US,D,20101210,000000,26.3916,26.8283,26.3699,26.7889,3410009.9922214,0
+CAH.US,D,20101213,000000,26.9601,26.9601,26.4653,26.6817,3295827.425486,0
+CAH.US,D,20101214,000000,26.8283,27.0062,26.7112,26.8696,2862975.8547133,0
+CAH.US,D,20101215,000000,26.7742,26.9601,26.5794,26.7387,3802562.1326062,0
+CAH.US,D,20101216,000000,26.8283,27.6977,26.5253,27.3898,5468748.106318,0
+CAH.US,D,20101217,000000,27.3938,27.9495,27.381,27.917,6382510.6190289,0
+CAH.US,D,20101220,000000,28.0065,28.0842,27.6259,27.7822,4462136.7634278,0
+CAH.US,D,20101221,000000,27.9298,28.0065,27.6908,27.9091,3792226.7293038,0
+CAH.US,D,20101222,000000,27.9495,28.2465,27.8708,28.2032,3933628.0610571,0
+CAH.US,D,20101223,000000,28.2111,28.3331,28.0369,28.0842,3022327.1333335,0
+CAH.US,D,20101227,000000,28.0449,28.0901,27.8708,27.9947,1624888.0813424,0
+CAH.US,D,20101228,000000,28.0153,28.1019,27.8363,27.9407,2134134.1948725,0
+CAH.US,D,20101229,000000,27.8433,28.0301,27.797,27.8029,2169643.6513344,0
+CAH.US,D,20101230,000000,27.6878,27.8659,27.6603,27.7656,2230232.6019289,0
+CAH.US,D,20101231,000000,27.6928,27.8255,27.5816,27.6259,1556229.077033,0
+CAH.US,D,20110103,000000,27.8659,28.2239,27.8659,28.0291,2930285.6135547,0
+CAH.US,D,20110104,000000,28.098,28.1668,27.7527,27.8226,4006081.627602,0
+CAH.US,D,20110105,000000,27.798,28.1295,27.6052,28.0369,3952738.1353384,0
+CAH.US,D,20110106,000000,28.0901,28.4205,28.0369,28.3782,3085879.9501972,0
+CAH.US,D,20110107,000000,28.4117,28.5042,27.9407,27.98,6733548.2963699,0
+CAH.US,D,20110110,000000,27.9229,28.3389,27.7675,28.2956,3403224.1110959,0
+CAH.US,D,20110111,000000,28.4048,29.0392,28.2956,28.7776,5512400.8234833,0
+CAH.US,D,20110112,000000,28.9379,29.0678,28.7285,29.0245,3649165.0223815,0
+CAH.US,D,20110113,000000,29.0245,29.469,29.0245,29.3018,4178926.377666,0
+CAH.US,D,20110114,000000,29.2812,29.3215,28.9379,29.2722,4325131.9180375,0
+CAH.US,D,20110118,000000,29.3215,29.948,29.2035,29.8171,5302998.3335531,0
+CAH.US,D,20110119,000000,29.9057,30.0119,29.288,29.4434,3933483.6806076,0
+CAH.US,D,20110120,000000,29.3706,29.4139,28.7688,29.17,6275892.7744352,0
+CAH.US,D,20110121,000000,29.5594,29.8594,29.4071,29.7818,6028388.0805349,0
+CAH.US,D,20110124,000000,29.769,29.9991,29.7611,29.9057,4401024.179513,0
+CAH.US,D,20110125,000000,29.8073,30.1279,29.6027,29.7906,3669601.9733288,0
+CAH.US,D,20110126,000000,29.9057,30.242,29.8142,30.1574,3490830.50749,0
+CAH.US,D,20110127,000000,30.1004,30.4309,29.7768,30.2656,4973670.5953476,0
+CAH.US,D,20110128,000000,30.3089,30.3089,29.5123,29.6155,4007535.5997341,0
+CAH.US,D,20110131,000000,29.6548,30.0021,29.4287,29.9352,4508438.1501063,0
+CAH.US,D,20110201,000000,30.1781,30.5538,30.1781,30.2499,3756342.087026,0
+CAH.US,D,20110202,000000,30.2223,30.2863,29.8674,30.063,3950027.4432376,0
+CAH.US,D,20110203,000000,30.8321,31.0091,29.1277,30.5115,6110397.1926023,0
+CAH.US,D,20110204,000000,30.3424,30.359,29.529,30.186,4498011.2380684,0
+CAH.US,D,20110207,000000,30.2784,30.3512,29.9253,30.1004,4195706.0294811,0
+CAH.US,D,20110208,000000,30.0207,30.1634,29.8476,30.0119,3628502.3498864,0
+CAH.US,D,20110209,000000,29.9115,29.9942,29.6225,29.8594,2973141.1879566,0
+CAH.US,D,20110210,000000,29.7768,29.9115,29.529,29.7247,3076943.6137855,0
+CAH.US,D,20110211,000000,29.6381,30.0207,29.4365,29.9774,3054468.0515621,0
+CAH.US,D,20110214,000000,30.1939,30.4033,30.0463,30.2656,3125047.722555,0
+CAH.US,D,20110215,000000,30.063,30.303,29.8674,30.1702,3154344.7526344,0
+CAH.US,D,20110216,000000,30.2223,30.3886,29.9411,30.1004,2348289.0384708,0
+CAH.US,D,20110217,000000,30.0788,30.2499,29.8997,30.186,2712481.604934,0
+CAH.US,D,20110218,000000,30.2027,30.3886,30.1161,30.3886,2830030.6763753,0
+CAH.US,D,20110222,000000,30.063,30.1939,29.5594,29.6027,2475245.2079302,0
+CAH.US,D,20110223,000000,29.529,29.6746,29.0245,29.1848,3493824.8766711,0
+CAH.US,D,20110224,000000,29.1317,29.3047,28.9379,29.1995,3341203.5571713,0
+CAH.US,D,20110225,000000,29.2722,29.7818,29.2035,29.7542,2643642.6334448,0
+CAH.US,D,20110228,000000,29.8801,30.1073,29.7395,30.0267,2944444.0484771,0
+CAH.US,D,20110301,000000,30.063,30.2735,29.8309,29.8309,4104560.2785473,0
+CAH.US,D,20110302,000000,29.7896,29.8899,29.6017,29.6648,2779275.8645649,0
+CAH.US,D,20110303,000000,29.9853,30.954,29.9115,30.8892,5096246.5466637,0
+CAH.US,D,20110304,000000,30.8695,30.8774,30.4103,30.6698,3618142.5442544,0
+CAH.US,D,20110307,000000,30.72,30.9295,30.124,30.2656,2947588.8986901,0
+CAH.US,D,20110308,000000,30.3296,30.656,30.2588,30.4368,2104546.3703667,0
+CAH.US,D,20110309,000000,30.3364,30.6482,30.2863,30.5676,2187939.297869,0
+CAH.US,D,20110310,000000,30.2233,30.3187,29.6077,29.6873,4774281.1946179,0
+CAH.US,D,20110311,000000,29.6215,29.8752,29.2201,29.2979,3150320.4017962,0
+CAH.US,D,20110314,000000,29.0746,29.4071,28.9458,29.053,2996758.5758473,0
+CAH.US,D,20110315,000000,28.2239,29.1277,28.1884,28.9163,5401158.7374513,0
+CAH.US,D,20110316,000000,28.8051,28.8592,28.0685,28.3251,5094196.7509866,0
+CAH.US,D,20110317,000000,28.6861,29.0864,28.6782,29.0421,4273371.5268995,0
+CAH.US,D,20110318,000000,29.3382,29.6648,28.9792,29.173,4149995.382529,0
+CAH.US,D,20110321,000000,29.5063,30.0473,29.4345,29.651,1317050.6613072,0
+CAH.US,D,20110322,000000,29.4975,29.6077,29.3598,29.472,3502144.0374995,0
+CAH.US,D,20110323,000000,29.347,29.4179,28.8209,28.9271,4598802.0097328,0
+CAH.US,D,20110324,000000,29.0421,29.4257,28.994,29.3598,2138174.8139304,0
+CAH.US,D,20110325,000000,29.4906,29.8664,29.4345,29.7975,3491137.5701361,0
+CAH.US,D,20110328,000000,29.8123,30.0925,29.6814,29.9185,3381886.307485,0
+CAH.US,D,20110329,000000,29.8594,30.063,29.8123,29.9942,2486018.8363997,0
+CAH.US,D,20110330,000000,30.187,30.244,30.0473,30.1083,2473649.9056398,0
+CAH.US,D,20110331,000000,29.9676,30.1269,29.7217,29.8073,3658655.4950253,0
+CAH.US,D,20110401,000000,29.9115,30.6207,29.9115,30.5853,4461412.827653,0
+CAH.US,D,20110404,000000,30.6207,30.779,30.4397,30.479,2598934.5155291,0
+CAH.US,D,20110405,000000,30.361,30.4397,30.1437,30.3315,2736021.7187814,0
+CAH.US,D,20110406,000000,30.3905,30.6147,30.3689,30.5931,2531778.2880108,0
+CAH.US,D,20110407,000000,30.4476,30.7436,30.2598,30.6099,2564068.6705075,0
+CAH.US,D,20110408,000000,30.7574,30.9354,30.4544,30.5626,3273944.6365165,0
+CAH.US,D,20110411,000000,30.5626,30.7977,30.3109,30.4181,2488336.0409374,0
+CAH.US,D,20110412,000000,30.2961,30.4544,29.8063,29.8476,3582638.1716112,0
+CAH.US,D,20110413,000000,30.006,30.0552,29.5949,29.768,3677007.063565,0
+CAH.US,D,20110414,000000,29.6215,29.7237,29.3598,29.4582,4584303.9757249,0
+CAH.US,D,20110415,000000,29.5949,29.883,29.3962,29.6873,6205764.5465377,0
+CAH.US,D,20110418,000000,29.3382,29.9774,29.2064,29.8988,4271489.4972376,0
+CAH.US,D,20110419,000000,29.9716,30.4928,29.9253,30.4181,4449092.7015521,0
+CAH.US,D,20110420,000000,30.8193,31.1055,30.7083,30.8656,3360501.7327425,0
+CAH.US,D,20110421,000000,31.0131,31.1518,30.8341,31.1282,2734029.8786369,0
+CAH.US,D,20110425,000000,30.9973,31.1282,30.8656,31.078,2666993.6292385,0
+CAH.US,D,20110426,000000,31.1586,31.4065,31.0377,31.3308,2693095.9876823,0
+CAH.US,D,20110427,000000,31.3308,31.9917,31.2816,31.9632,3274889.2100204,0
+CAH.US,D,20110428,000000,31.8815,32.3222,30.9836,31.5157,6120801.7358384,0
+CAH.US,D,20110429,000000,31.5905,31.6789,31.3691,31.6573,3975038.8142004,0
+CAH.US,D,20110502,000000,31.74,32.1225,31.74,32.1156,3597271.4351949,0
+CAH.US,D,20110503,000000,32.0143,32.2592,31.8619,32.2514,4040719.7175484,0
+CAH.US,D,20110504,000000,32.1589,32.328,31.9474,32.2917,3785251.7301247,0
+CAH.US,D,20110505,000000,32.1648,32.6664,32.0802,32.3428,4225487.0390954,0
+CAH.US,D,20110506,000000,32.6664,32.9624,32.2769,32.3064,5201308.7427524,0
+CAH.US,D,20110509,000000,32.3605,32.8897,32.3507,32.8238,3838018.7173542,0
+CAH.US,D,20110510,000000,32.9182,33.0392,32.4254,32.869,3477168.2532672,0
+CAH.US,D,20110511,000000,32.7755,32.8955,32.3428,32.512,2942999.2272186,0
+CAH.US,D,20110512,000000,32.4392,32.6536,32.2917,32.5188,3058093.8310187,0
+CAH.US,D,20110513,000000,32.6143,32.6743,32.0645,32.211,3738376.8887032,0
+CAH.US,D,20110516,000000,32.0645,32.6664,32.0261,32.5641,3943878.0562063,0
+CAH.US,D,20110517,000000,32.4324,32.447,32.1077,32.447,2956542.5200851,0
+CAH.US,D,20110518,000000,32.4805,33.048,32.3605,32.9998,3641454.9030266,0
+CAH.US,D,20110519,000000,32.8572,33.1011,32.6595,32.7883,2241505.4613893,0
+CAH.US,D,20110520,000000,32.7618,32.7943,32.3428,32.5494,2276965.0964284,0
+CAH.US,D,20110523,000000,32.2366,32.2366,31.734,32.1953,3284830.1089962,0
+CAH.US,D,20110524,000000,32.2169,32.4254,32.0576,32.4048,2980991.620706,0
+CAH.US,D,20110525,000000,32.3428,32.6595,32.2838,32.6368,2801160.6870619,0
+CAH.US,D,20110526,000000,32.4855,32.9093,32.2199,32.869,3792563.2780979,0
+CAH.US,D,20110527,000000,32.8168,33.0067,32.5444,32.8631,2322431.7200856,0
+CAH.US,D,20110531,000000,33.107,33.1346,32.5592,32.9083,2648393.9703491,0
+CAH.US,D,20110601,000000,32.8484,32.9044,32.2169,32.2514,2802525.1839859,0
+CAH.US,D,20110602,000000,32.2514,32.3172,31.9199,32.1795,2792090.1378381,0
+CAH.US,D,20110603,000000,31.855,32.039,31.7242,31.9199,3362769.1158575,0
+CAH.US,D,20110606,000000,31.9199,32.0871,31.8619,31.9711,2805380.2565362,0
+CAH.US,D,20110607,000000,32.1362,32.212,31.855,31.9209,1893630.9360082,0
+CAH.US,D,20110608,000000,31.9209,31.9839,31.6917,31.8688,3261643.8289264,0
+CAH.US,D,20110609,000000,31.9426,32.4589,31.855,32.2051,2481584.7297787,0
+CAH.US,D,20110610,000000,32.1077,32.1077,31.3131,31.3436,3583402.7779352,0
+CAH.US,D,20110613,000000,31.4606,31.8452,31.4478,31.6386,2806086.9073276,0
+CAH.US,D,20110614,000000,31.9416,32.1077,31.7793,31.8117,3181333.7290496,0
+CAH.US,D,20110615,000000,31.5933,31.9769,31.441,31.5708,2308155.3405707,0
+CAH.US,D,20110616,000000,31.4961,31.5609,31.1548,31.4891,2860365.8222217,0
+CAH.US,D,20110617,000000,31.733,32.0065,31.6917,31.795,3382249.2921362,0
+CAH.US,D,20110620,000000,31.6288,32.2533,31.6288,32.2189,2260373.5459031,0
+CAH.US,D,20110621,000000,32.4284,32.7913,32.2533,32.6575,4397150.3097066,0
+CAH.US,D,20110622,000000,32.6025,32.7254,32.2454,32.2533,3900983.8447828,0
+CAH.US,D,20110623,000000,31.9426,32.1668,31.4961,32.1077,3624832.8495894,0
+CAH.US,D,20110624,000000,32.1029,32.2454,31.7861,31.8815,4203334.8077378,0
+CAH.US,D,20110627,000000,31.9288,32.152,31.6632,31.8402,4384432.6289878,0
+CAH.US,D,20110628,000000,31.9769,32.625,31.9288,32.625,2757527.2884076,0
+CAH.US,D,20110629,000000,32.8139,32.868,32.45,32.7717,3644209.3159676,0
+CAH.US,D,20110630,000000,32.9132,33.1129,32.746,33.0716,5990412.9720309,0
+CAH.US,D,20110701,000000,33.1266,33.7915,33.1011,33.7236,4010336.7838067,0
+CAH.US,D,20110705,000000,33.6519,33.8633,33.522,33.7689,3123598.8342416,0
+CAH.US,D,20110706,000000,33.6587,34.1829,33.6086,34.0246,3229817.0906899,0
+CAH.US,D,20110707,000000,34.2223,34.2627,33.9813,34.0954,3650078.0762099,0
+CAH.US,D,20110708,000000,33.8063,33.9214,33.6234,33.821,3304698.6890191,0
+CAH.US,D,20110711,000000,33.3617,33.705,33.2152,33.2801,3568982.0179707,0
+CAH.US,D,20110712,000000,33.2801,34.061,33.2801,33.6587,4912592.5813997,0
+CAH.US,D,20110713,000000,33.8142,34.2292,33.6745,33.7767,3491989.6181408,0
+CAH.US,D,20110714,000000,33.8063,34.061,33.3677,33.6234,3984286.2803132,0
+CAH.US,D,20110715,000000,33.7915,33.9154,33.3617,33.6961,3729601.2009606,0
+CAH.US,D,20110718,000000,33.5919,33.8791,33.0627,33.2801,2876115.4923796,0
+CAH.US,D,20110719,000000,33.4336,33.4847,33.0795,33.3549,3663164.8421623,0
+CAH.US,D,20110720,000000,33.3677,33.3677,33.046,33.1394,3685687.1755171,0
+CAH.US,D,20110721,000000,33.6234,34.1977,32.6182,33.4847,9758488.5124863,0
+CAH.US,D,20110722,000000,33.4847,33.6813,33.3677,33.522,3270870.9597645,0
+CAH.US,D,20110725,000000,33.2595,33.4256,33.0106,33.046,2415736.0604155,0
+CAH.US,D,20110726,000000,33.0116,33.0185,32.4727,32.4933,2996257.311329,0
+CAH.US,D,20110727,000000,32.3802,32.5218,31.7596,31.8117,4883923.9113046,0
+CAH.US,D,20110728,000000,31.8334,32.3939,31.5767,31.615,5077073.4330311,0
+CAH.US,D,20110729,000000,31.3967,32.0773,31.2137,31.8638,5898594.1235087,0
+CAH.US,D,20110801,000000,32.0812,32.1284,30.6669,31.1478,4983087.8610031,0
+CAH.US,D,20110802,000000,30.9915,31.2422,30.657,30.6787,4875223.464078,0
+CAH.US,D,20110803,000000,30.7456,30.9502,30.0345,30.7181,5357489.7520664,0
+CAH.US,D,20110804,000000,29.706,30.186,29.2083,29.3401,8081562.4635079,0
+CAH.US,D,20110805,000000,29.6323,29.7867,28.5347,29.2153,8113304.8103549,0
+CAH.US,D,20110808,000000,28.5022,28.8622,27.6554,27.6603,8881154.6106481,0
+CAH.US,D,20110809,000000,27.9495,29.0205,27.3249,28.9634,12059736.977047,0
+CAH.US,D,20110810,000000,28.9989,29.5614,27.9347,28.0085,11909812.114957,0
+CAH.US,D,20110811,000000,28.0389,29.8368,27.981,29.4739,7060177.5436394,0
+CAH.US,D,20110812,000000,29.6323,30.2155,29.4434,29.7582,5242103.3370762,0
+CAH.US,D,20110815,000000,30.0453,30.304,29.6411,30.2873,4245194.9704492,0
+CAH.US,D,20110816,000000,29.8801,30.4112,29.6618,30.2027,4377306.1320131,0
+CAH.US,D,20110817,000000,30.2961,30.7751,30.1073,30.4938,4996327.1415148,0
+CAH.US,D,20110818,000000,29.7207,29.887,29.0569,29.3696,5930067.0279675,0
+CAH.US,D,20110819,000000,28.9802,29.7011,28.9103,29.109,4636057.2495169,0
+CAH.US,D,20110822,000000,29.706,29.8211,28.9271,29.0057,3802663.8089791,0
+CAH.US,D,20110823,000000,29.0638,29.9037,28.9025,29.9037,3164118.9023586,0
+CAH.US,D,20110824,000000,29.8103,30.1231,29.5614,29.8368,4711085.261823,0
+CAH.US,D,20110825,000000,29.9224,30.0267,29.1985,29.2929,3144824.7938424,0
+CAH.US,D,20110826,000000,29.175,30.0453,28.5927,29.8801,4549246.9791223,0
+CAH.US,D,20110829,000000,30.1781,30.6325,30.1574,30.6227,2666353.0680894,0
+CAH.US,D,20110830,000000,30.659,30.9217,30.243,30.7259,4343845.4544647,0
+CAH.US,D,20110831,000000,30.723,31.3318,30.723,30.9452,3295781.6711182,0
+CAH.US,D,20110901,000000,30.9069,31.4961,30.5941,30.7101,3474839.8643284,0
+CAH.US,D,20110902,000000,30.2095,30.664,30.1221,30.1486,2784660.6452723,0
+CAH.US,D,20110906,000000,29.3263,30.0788,29.1877,30.0119,3090150.3578578,0
+CAH.US,D,20110907,000000,30.5312,31.0318,30.2608,31.0318,2980519.8423359,0
+CAH.US,D,20110908,000000,30.8901,31.1478,30.3562,30.3728,3771404.4249033,0
+CAH.US,D,20110909,000000,30.0355,30.0925,29.0598,29.2497,5112102.9770131,0
+CAH.US,D,20110912,000000,29.1179,29.2526,28.6143,29.0716,4807328.0493288,0
+CAH.US,D,20110913,000000,29.1916,29.7582,29.0205,29.6844,5608885.6007566,0
+CAH.US,D,20110914,000000,29.7277,30.6167,29.5015,30.2735,3743013.3313062,0
+CAH.US,D,20110915,000000,30.4938,30.5715,29.3205,30.1279,5498001.4155571,0
+CAH.US,D,20110916,000000,30.3325,31.6013,30.2253,31.3967,8228343.4921499,0
+CAH.US,D,20110919,000000,31.0524,31.6376,30.9452,31.4724,4103942.0862003,0
+CAH.US,D,20110920,000000,31.6642,32.3605,31.4183,32.036,5143512.8421207,0
+CAH.US,D,20110921,000000,32.093,32.1334,31.0514,31.0514,4315400.4723899,0
+CAH.US,D,20110922,000000,30.2814,30.6787,30.0925,30.3935,5349764.3812556,0
+CAH.US,D,20110923,000000,30.2686,30.7879,29.9922,30.3817,5559694.571561,0
+CAH.US,D,20110926,000000,30.7436,31.5777,30.2991,31.5619,5239103.8840765,0
+CAH.US,D,20110927,000000,32.15,32.4727,31.9071,32.0841,5129096.1492112,0
+CAH.US,D,20110928,000000,32.1412,32.4333,31.4596,31.5422,4307933.3595662,0
+CAH.US,D,20110929,000000,32.0773,32.514,31.0318,31.4891,4117566.7201652,0
+CAH.US,D,20110930,000000,31.1862,31.318,30.6404,30.6404,5018137.7402596,0
+CAH.US,D,20111003,000000,30.4083,30.9915,29.1798,29.1798,7710661.2899625,0
+CAH.US,D,20111004,000000,28.7972,29.3766,28.2504,29.3382,5241085.5565838,0
+CAH.US,D,20111005,000000,29.3834,29.7857,29.2359,29.5969,3757659.8128184,0
+CAH.US,D,20111006,000000,29.3323,29.4424,28.2131,29.2497,7427444.8036184,0
+CAH.US,D,20111007,000000,29.5201,29.8516,29.0756,29.4592,6932153.7722649,0
+CAH.US,D,20111010,000000,29.8811,30.2391,29.706,30.2253,2936843.7396049,0
+CAH.US,D,20111011,000000,30.0414,30.2745,29.9233,30.1722,2360089.5983064,0
+CAH.US,D,20111012,000000,30.3069,30.7505,30.2047,30.3728,3284832.1425236,0
+CAH.US,D,20111013,000000,30.1654,30.4141,29.8644,30.3817,2817124.8943666,0
+CAH.US,D,20111014,000000,30.6787,30.9118,30.5676,30.7967,2273873.1179293,0
+CAH.US,D,20111017,000000,30.546,30.6276,30.1889,30.2312,3018316.0004237,0
+CAH.US,D,20111018,000000,30.2175,31.0239,30.0355,30.7308,3773459.304399,0
+CAH.US,D,20111019,000000,30.7308,31.2422,30.6276,30.9197,3188514.1145018,0
+CAH.US,D,20111020,000000,31.0662,31.3809,30.6846,31.0396,3999353.7020091,0
+CAH.US,D,20111021,000000,31.3967,32.3428,31.3062,32.1933,5165924.3482292,0
+CAH.US,D,20111024,000000,32.1569,32.3064,32.0448,32.2268,2668991.5699654,0
+CAH.US,D,20111025,000000,32.3989,32.3989,31.4262,31.4823,3883078.6355199,0
+CAH.US,D,20111026,000000,32.3222,32.8867,31.8284,32.2829,5907305.7551363,0
+CAH.US,D,20111027,000000,31.1173,33.0392,30.8606,32.8867,4670950.5471591,0
+CAH.US,D,20111028,000000,32.6172,33.823,32.6172,33.2821,5003334.6771331,0
+CAH.US,D,20111031,000000,32.6212,32.9861,32.3703,32.3929,3552875.463744,0
+CAH.US,D,20111101,000000,31.4045,31.9071,31.3131,31.5619,4209143.5789199,0
+CAH.US,D,20111102,000000,32.0536,32.2759,31.7262,32.0625,2893339.4699441,0
+CAH.US,D,20111103,000000,32.4648,32.6811,32.1638,32.3773,2562847.5372693,0
+CAH.US,D,20111104,000000,32.2514,32.4677,31.7871,32.0104,2023389.3063039,0
+CAH.US,D,20111107,000000,31.9947,32.3123,31.7409,32.3123,2038502.4823676,0
+CAH.US,D,20111108,000000,32.448,32.448,31.9366,32.2995,3588956.3414215,0
+CAH.US,D,20111109,000000,31.7163,31.8422,31.1833,31.3721,3280149.9455528,0
+CAH.US,D,20111110,000000,31.3721,31.8845,31.2639,31.6081,2442293.9290097,0
+CAH.US,D,20111111,000000,32.03,32.8807,32.0104,32.8601,3621984.8943853,0
+CAH.US,D,20111114,000000,32.6172,32.8385,32.3773,32.448,2669631.1143508,0
+CAH.US,D,20111115,000000,32.2907,32.5444,32.036,32.4333,2432051.0512066,0
+CAH.US,D,20111116,000000,32.0989,32.1933,31.3524,31.3879,2731814.350472,0
+CAH.US,D,20111117,000000,31.3209,31.5777,30.7505,30.9049,2865429.3055907,0
+CAH.US,D,20111118,000000,31.1478,31.1705,30.6187,30.6423,3081039.1380847,0
+CAH.US,D,20111121,000000,30.1171,30.3286,29.5594,29.7385,4677414.1141826,0
+CAH.US,D,20111122,000000,29.6313,29.9765,29.4788,29.6529,3689909.7952825,0
+CAH.US,D,20111123,000000,29.3834,30.1299,29.1287,29.887,4952491.4068784,0
+CAH.US,D,20111125,000000,29.7788,29.8811,29.4788,29.4788,1230359.3522689,0
+CAH.US,D,20111128,000000,30.3139,30.483,30.1083,30.4662,3420753.1177791,0
+CAH.US,D,20111129,000000,30.5981,30.5981,29.7857,29.9233,4508532.7091331,0
+CAH.US,D,20111130,000000,30.7289,31.0839,30.4319,31.0682,3621515.1495426,0
+CAH.US,D,20111201,000000,31.0731,31.4183,30.9442,30.9993,2289731.5818062,0
+CAH.US,D,20111202,000000,31.1783,31.1833,29.947,30.3217,7052790.7551502,0
+CAH.US,D,20111205,000000,30.7879,30.8656,29.8811,30.005,5246045.3300525,0
+CAH.US,D,20111206,000000,30.1269,30.3876,29.9509,30.0168,3745265.4629653,0
+CAH.US,D,20111207,000000,30.0021,30.8606,29.7522,30.5902,7425600.3942144,0
+CAH.US,D,20111208,000000,30.4348,30.5676,30.1358,30.2095,4245088.2102577,0
+CAH.US,D,20111209,000000,30.3276,30.8478,30.2371,30.6502,2513018.9972159,0
+CAH.US,D,20111212,000000,30.364,30.4299,29.9105,30.1014,2244453.0594388,0
+CAH.US,D,20111213,000000,30.1722,30.4761,29.8024,29.9765,2841575.0117512,0
+CAH.US,D,20111214,000000,29.9548,30.124,29.6608,29.6903,3128338.9867449,0
+CAH.US,D,20111215,000000,30.0276,30.1654,29.8368,30.0197,2032095.854113,0
+CAH.US,D,20111216,000000,30.2666,30.4584,29.9509,29.9509,4059426.1366294,0
+CAH.US,D,20111219,000000,30.0552,30.1437,29.4267,29.5113,3483282.053568,0
+CAH.US,D,20111220,000000,29.9205,30.1073,29.8171,29.8772,3872199.2636226,0
+CAH.US,D,20111221,000000,29.8073,29.944,29.5988,29.7345,2693138.6917589,0
+CAH.US,D,20111222,000000,29.8486,29.9676,29.649,29.9135,1948827.9885494,0
+CAH.US,D,20111223,000000,29.9971,30.0168,29.8486,29.9676,1758365.7733578,0
+CAH.US,D,20111227,000000,29.9509,30.0089,29.6932,29.9077,1891980.7284765,0
+CAH.US,D,20111228,000000,29.8997,30.06,29.4287,29.469,1617764.6346589,0
+CAH.US,D,20111229,000000,29.4513,29.9205,29.4287,29.8919,1606299.6068539,0
+CAH.US,D,20111230,000000,29.8133,30.1073,29.7522,29.8683,1182832.7652973,0
+CAH.US,D,20120103,000000,30.3276,30.7083,30.3119,30.5105,2827660.6001236,0
+CAH.US,D,20120104,000000,30.4121,30.5027,30.1073,30.3049,2237692.5974066,0
+CAH.US,D,20120105,000000,30.0748,30.2735,29.8772,30.0837,3315396.060209,0
+CAH.US,D,20120106,000000,30.0748,30.6925,30.0089,30.5676,2827048.5083589,0
+CAH.US,D,20120109,000000,30.3276,30.5027,30.0748,30.3315,2821768.4543157,0
+CAH.US,D,20120110,000000,30.6129,30.8606,30.4348,30.4496,2706881.2703163,0
+CAH.US,D,20120111,000000,30.4496,30.6069,30.3197,30.5823,2150408.5151144,0
+CAH.US,D,20120112,000000,30.5981,30.7889,30.4348,30.7889,3045991.2923558,0
+CAH.US,D,20120113,000000,30.545,30.6364,30.2666,30.3394,3165274.9627182,0
+CAH.US,D,20120117,000000,30.6276,30.8833,30.5744,30.7083,2186885.930646,0
+CAH.US,D,20120118,000000,30.8921,31.3091,30.779,31.1045,4500598.9017579,0
+CAH.US,D,20120119,000000,31.0967,31.4793,30.8764,31.4163,2644773.2747111,0
+CAH.US,D,20120120,000000,31.4714,31.7085,31.254,31.3612,3754893.1987126,0
+CAH.US,D,20120123,000000,31.3612,31.4498,30.8478,30.8921,3237751.9148289,0
+CAH.US,D,20120124,000000,30.7308,31.0171,30.6129,30.779,3577889.8849981,0
+CAH.US,D,20120125,000000,30.6708,31.0023,30.4121,30.9502,2913831.3261328,0
+CAH.US,D,20120126,000000,30.9885,31.0348,30.3807,30.9797,3019713.033787,0
+CAH.US,D,20120127,000000,30.9285,31.3033,30.8921,31.143,2043652.3906536,0
+CAH.US,D,20120130,000000,30.958,31.4222,30.7652,31.3318,2862355.6288388,0
+CAH.US,D,20120131,000000,32.4009,32.7224,31.4813,31.6524,5659937.3075756,0
+CAH.US,D,20120201,000000,31.7969,32.1254,31.6849,31.6849,4133760.7160725,0
+CAH.US,D,20120202,000000,32.3792,32.3792,30.958,31.0544,6205929.2622618,0
+CAH.US,D,20120203,000000,31.3033,31.4941,30.1073,30.9285,11355741.972446,0
+CAH.US,D,20120206,000000,30.8764,31.0544,30.6129,30.7436,4809752.0140581,0
+CAH.US,D,20120207,000000,30.7514,31.2384,30.6797,31.1931,3508940.0862623,0
+CAH.US,D,20120208,000000,31.1724,31.377,31.0544,31.2688,3003883.0392945,0
+CAH.US,D,20120209,000000,31.3484,31.3484,30.9502,30.9885,3012716.6825696,0
+CAH.US,D,20120210,000000,30.8203,30.8833,30.6276,30.8046,2884310.6080331,0
+CAH.US,D,20120213,000000,31.0023,31.1852,30.8833,31.1646,3338707.4022174,0
+CAH.US,D,20120214,000000,31.0269,31.2816,30.7652,30.9374,3182260.0008064,0
+CAH.US,D,20120215,000000,31.0967,31.2688,30.4348,30.5233,2693454.9052785,0
+CAH.US,D,20120216,000000,30.5233,30.7652,30.5027,30.7436,2233937.6889563,0
+CAH.US,D,20120217,000000,30.7889,30.8764,30.3197,30.5381,3751807.3207959,0
+CAH.US,D,20120221,000000,30.6423,30.7083,30.2666,30.3807,1770562.8710475,0
+CAH.US,D,20120222,000000,30.2666,30.5105,30.1131,30.2155,1738486.0089338,0
+CAH.US,D,20120223,000000,30.243,30.5823,30.1771,30.5538,2311918.3831307,0
+CAH.US,D,20120224,000000,30.5606,30.9885,30.4584,30.9285,3142637.7350619,0
+CAH.US,D,20120227,000000,30.7083,30.9797,30.6069,30.7652,2035120.7262059,0
+CAH.US,D,20120228,000000,30.8833,30.9885,30.7308,30.9649,1860313.6221455,0
+CAH.US,D,20120229,000000,30.96,31.021,30.5203,30.5598,3157608.5642036,0
+CAH.US,D,20120301,000000,30.5606,30.7731,30.4289,30.5902,2474391.126398,0
+CAH.US,D,20120302,000000,30.5194,30.6698,30.1378,30.1889,2283610.6641593,0
+CAH.US,D,20120305,000000,30.069,30.482,30.0237,30.4584,2845316.7022729,0
+CAH.US,D,20120306,000000,30.1437,30.4466,29.9696,30.4466,5872229.4400229,0
+CAH.US,D,20120307,000000,30.3846,30.4614,30.062,30.1977,3799790.4346817,0
+CAH.US,D,20120308,000000,30.2558,30.7416,30.247,30.7063,3269369.1997372,0
+CAH.US,D,20120309,000000,30.7131,31.2629,30.7131,31.0534,3264769.3606284,0
+CAH.US,D,20120312,000000,30.9885,31.0889,30.7083,30.7514,2642686.8755397,0
+CAH.US,D,20120313,000000,30.8135,30.8921,30.5165,30.7652,2927025.8690404,0
+CAH.US,D,20120314,000000,30.6502,30.8833,30.4967,30.5744,2825141.0596039,0
+CAH.US,D,20120315,000000,30.6069,30.7013,30.4121,30.6708,1674594.6097484,0
+CAH.US,D,20120316,000000,30.7063,30.8528,30.5135,30.5873,2923120.4795584,0
+CAH.US,D,20120319,000000,30.5233,30.6502,30.3049,30.3276,1965900.4683182,0
+CAH.US,D,20120320,000000,30.181,30.2922,29.9981,30.0257,2825011.9306104,0
+CAH.US,D,20120321,000000,29.9745,30.5282,29.8241,30.4534,5308549.8635119,0
+CAH.US,D,20120322,000000,30.2332,30.5804,30.181,30.543,2579120.8407475,0
+CAH.US,D,20120323,000000,30.4928,31.318,30.4712,31.0259,6670931.9189004,0
+CAH.US,D,20120326,000000,31.2629,31.8875,31.1646,31.8372,3648643.4225887,0
+CAH.US,D,20120327,000000,31.8943,31.9111,31.6868,31.8609,3841409.6243895,0
+CAH.US,D,20120328,000000,31.8805,32.0163,31.5482,31.7281,3070660.013942,0
+CAH.US,D,20120329,000000,31.5412,31.8805,31.5285,31.8609,2270837.0614354,0
+CAH.US,D,20120330,000000,31.9111,32.0065,31.7124,31.8678,2746373.3903036,0
+CAH.US,D,20120402,000000,31.852,32.0065,31.6091,31.6091,2856381.1251688,0
+CAH.US,D,20120403,000000,31.6396,31.7694,30.9797,31.2098,3871429.5734799,0
+CAH.US,D,20120404,000000,31.0091,31.4173,31.0091,31.3268,3849283.4427047,0
+CAH.US,D,20120405,000000,30.8744,31.4025,30.6836,30.9128,3828324.8919645,0
+CAH.US,D,20120409,000000,30.6167,31.0839,30.4712,30.7722,4411322.9793213,0
+CAH.US,D,20120410,000000,30.5636,30.7368,30.3011,30.3011,3606974.4114581,0
+CAH.US,D,20120411,000000,30.543,30.6698,30.2922,30.5007,2648654.2618636,0
+CAH.US,D,20120412,000000,31.1862,31.3268,30.479,30.5282,6182862.960312,0
+CAH.US,D,20120413,000000,30.3758,30.5598,29.9293,29.9608,4201699.851662,0
+CAH.US,D,20120416,000000,30.0542,30.247,29.8939,29.9981,3754215.0173055,0
+CAH.US,D,20120417,000000,30.0925,30.9128,30.0925,30.8272,4137978.2520193,0
+CAH.US,D,20120418,000000,30.6472,30.662,30.3846,30.4319,2850335.4480378,0
+CAH.US,D,20120419,000000,30.4319,30.6698,30.1977,30.4319,3845103.5270159,0
+CAH.US,D,20120420,000000,30.4859,30.7633,30.3846,30.7131,3897401.7861664,0
+CAH.US,D,20120423,000000,30.4466,30.7289,30.2332,30.6039,3082573.4345514,0
+CAH.US,D,20120424,000000,30.6039,30.7368,30.4466,30.4859,2811991.2543003,0
+CAH.US,D,20120425,000000,30.6039,30.8341,30.5007,30.7554,1877476.5938863,0
+CAH.US,D,20120426,000000,30.6039,31.135,30.366,30.9797,2690705.576156,0
+CAH.US,D,20120427,000000,31.0406,31.3869,30.8744,31.2757,3164478.8367186,0
+CAH.US,D,20120430,000000,31.1498,31.4114,31.0406,31.2472,3153844.5048799,0
+CAH.US,D,20120501,000000,31.1498,31.5354,31.0682,31.378,2501337.3987366,0
+CAH.US,D,20120502,000000,31.2993,31.3957,31.0839,31.3564,2872072.8397942,0
+CAH.US,D,20120503,000000,31.5708,32.0281,31.5285,32.0281,5179441.2052389,0
+CAH.US,D,20120504,000000,31.9022,32.1697,31.5619,31.5619,4930584.2155793,0
+CAH.US,D,20120507,000000,31.5137,31.8678,31.4891,31.6809,3173130.4792863,0
+CAH.US,D,20120508,000000,31.5855,31.8432,31.3268,31.7999,3987677.1873485,0
+CAH.US,D,20120509,000000,31.4961,31.5855,31.1272,31.2157,3891914.3123225,0
+CAH.US,D,20120510,000000,31.3426,31.4961,31.1498,31.2206,3675933.3610675,0
+CAH.US,D,20120511,000000,31.1213,31.557,31.0476,31.4114,2740381.6016502,0
+CAH.US,D,20120514,000000,31.1941,31.6602,31.0476,31.6091,2746122.2496626,0
+CAH.US,D,20120515,000000,31.5216,31.6524,31.1035,31.2157,3235054.4406565,0
+CAH.US,D,20120516,000000,31.3494,31.3711,31.0751,31.135,1834078.0676533,0
+CAH.US,D,20120517,000000,31.1783,31.2009,30.6836,30.6836,1500564.3131767,0
+CAH.US,D,20120518,000000,30.842,30.9128,30.2047,30.2755,2835766.240569,0
+CAH.US,D,20120521,000000,30.358,30.6167,30.2185,30.5636,2299998.8619389,0
+CAH.US,D,20120522,000000,30.6552,30.8027,30.366,30.4928,2147901.1757594,0
+CAH.US,D,20120523,000000,30.3955,30.5351,30.0187,30.3079,3068859.3253784,0
+CAH.US,D,20120524,000000,30.358,30.722,30.358,30.6552,2194904.1294108,0
+CAH.US,D,20120525,000000,30.6983,31.0259,30.6768,30.8027,1719089.207281,0
+CAH.US,D,20120529,000000,31.0476,31.2472,30.7771,30.8272,3095481.2500876,0
+CAH.US,D,20120530,000000,30.6552,30.7131,30.3286,30.424,3142706.8749954,0
+CAH.US,D,20120531,000000,30.366,30.8125,30.3345,30.5873,3120993.8855686,0
+CAH.US,D,20120601,000000,30.3011,30.5194,29.7985,29.9608,3498121.7201887,0
+CAH.US,D,20120604,000000,29.9608,30.1722,29.7345,29.9696,2773411.1713777,0
+CAH.US,D,20120605,000000,29.8584,30.3886,29.764,30.3345,3249381.658358,0
+CAH.US,D,20120606,000000,30.4033,30.6846,30.3149,30.663,2084434.7838127,0
+CAH.US,D,20120607,000000,30.96,31.0308,30.7662,30.843,2396613.7849695,0
+CAH.US,D,20120608,000000,30.723,31.0426,30.6492,30.9748,1825896.1699282,0
+CAH.US,D,20120611,000000,31.1125,31.1734,30.6167,30.662,2013530.7651902,0
+CAH.US,D,20120612,000000,30.662,30.957,30.5804,30.8901,2440683.3752634,0
+CAH.US,D,20120613,000000,30.8459,31.0091,30.6039,30.7063,1989108.1004263,0
+CAH.US,D,20120614,000000,30.8027,31.0013,30.7486,30.9128,1923324.5039418,0
+CAH.US,D,20120615,000000,31.0308,31.5127,30.9963,31.3937,3145074.9177196,0
+CAH.US,D,20120618,000000,31.2757,31.5777,31.2393,31.4636,1708741.6028138,0
+CAH.US,D,20120619,000000,31.4626,31.7753,31.4508,31.4961,2413699.4826668,0
+CAH.US,D,20120620,000000,31.4961,31.556,31.0426,31.1843,2639504.4050688,0
+CAH.US,D,20120621,000000,31.316,31.3603,30.7003,30.7083,2594808.4883179,0
+CAH.US,D,20120622,000000,30.7899,30.9089,30.48,30.8145,2629427.2597535,0
+CAH.US,D,20120625,000000,30.48,30.5508,30.06,30.06,4124172.6341106,0
+CAH.US,D,20120626,000000,30.1791,30.3149,30.06,30.06,2732766.041322,0
+CAH.US,D,20120627,000000,30.2391,30.3286,29.9883,29.9883,3362287.1698501,0
+CAH.US,D,20120628,000000,29.8899,30.5892,29.883,30.4544,4253296.5438396,0
+CAH.US,D,20120629,000000,30.96,31.2265,30.6059,31.2265,4429828.079184,0
+CAH.US,D,20120702,000000,31.2265,31.6308,31.1843,31.5275,4308230.254575,0
+CAH.US,D,20120703,000000,31.5472,31.8885,31.4881,31.8885,1548369.49341,0
+CAH.US,D,20120705,000000,31.7753,31.9041,31.5933,31.6524,2076061.7345066,0
+CAH.US,D,20120706,000000,31.5039,31.5933,31.0387,31.0574,3121842.8832821,0
+CAH.US,D,20120709,000000,31.0426,31.6819,31.0308,31.6602,3711513.9909904,0
+CAH.US,D,20120710,000000,31.736,31.9573,31.5472,31.736,4263401.1417756,0
+CAH.US,D,20120711,000000,31.6602,31.8442,31.4007,31.4803,3180046.506169,0
+CAH.US,D,20120712,000000,31.3406,31.5206,31.0426,31.2364,3332651.5574491,0
+CAH.US,D,20120713,000000,31.3033,31.7193,31.2137,31.6081,2313232.0418682,0
+CAH.US,D,20120716,000000,31.6081,31.7291,31.3308,31.4438,2309633.7150323,0
+CAH.US,D,20120717,000000,31.5472,31.8688,31.3554,31.7753,3234326.4378269,0
+CAH.US,D,20120718,000000,31.6308,32.093,31.5609,32.0182,3772087.690129,0
+CAH.US,D,20120719,000000,32.1215,32.5739,32.036,32.3398,4974391.4808313,0
+CAH.US,D,20120720,000000,32.1068,32.1648,31.854,32.0448,8890170.2546306,0
+CAH.US,D,20120723,000000,31.6602,31.7134,31.3691,31.5845,2482742.8236658,0
+CAH.US,D,20120724,000000,31.7035,31.736,31.1085,31.3484,3955373.5869232,0
+CAH.US,D,20120725,000000,31.4626,31.5206,31.0131,31.3249,2126104.8117069,0
+CAH.US,D,20120726,000000,31.6524,31.8255,30.9472,31.2806,3448925.6071745,0
+CAH.US,D,20120727,000000,31.2885,31.6239,31.2364,31.4803,4571842.5194658,0
+CAH.US,D,20120730,000000,31.5275,32.3153,31.4508,32.2041,3855219.309353,0
+CAH.US,D,20120731,000000,31.4724,32.5887,31.3033,32.036,5893840.7530769,0
+CAH.US,D,20120801,000000,32.2218,32.2543,31.5472,31.6239,3676285.1613176,0
+CAH.US,D,20120802,000000,31.2668,31.3484,30.3079,30.4033,6548439.3422101,0
+CAH.US,D,20120803,000000,30.7741,30.8213,29.049,29.1768,11062193.133091,0
+CAH.US,D,20120806,000000,29.2182,29.2251,28.8887,29.0884,4761067.3331994,0
+CAH.US,D,20120807,000000,29.049,29.5398,29.0265,29.4877,5913642.2266937,0
+CAH.US,D,20120808,000000,29.4071,29.7483,29.1375,29.5575,5033506.1240192,0
+CAH.US,D,20120809,000000,29.5486,30.1506,29.4071,29.8899,5614679.1204829,0
+CAH.US,D,20120810,000000,29.8664,29.9578,29.7316,29.9421,2118205.5742984,0
+CAH.US,D,20120813,000000,29.8221,29.8221,29.6017,29.7267,2173671.0524639,0
+CAH.US,D,20120814,000000,29.8457,29.8536,29.5083,29.5712,3106608.7123347,0
+CAH.US,D,20120815,000000,29.586,29.7267,29.4434,29.6017,1770478.4796581,0
+CAH.US,D,20120816,000000,29.5319,29.6893,29.2487,29.645,3297379.006936,0
+CAH.US,D,20120817,000000,29.7129,29.7129,29.4071,29.5153,2530675.0993651,0
+CAH.US,D,20120820,000000,29.4532,29.7867,29.4434,29.7867,2679701.14232,0
+CAH.US,D,20120821,000000,29.7945,29.8457,29.5792,29.6381,3485275.92724,0
+CAH.US,D,20120822,000000,29.4749,29.5949,29.3529,29.4621,3218994.6575614,0
+CAH.US,D,20120823,000000,29.4071,29.5398,29.2428,29.4071,4381547.0535257,0
+CAH.US,D,20120824,000000,29.4129,29.6135,29.2182,29.5319,2855731.4131462,0
+CAH.US,D,20120827,000000,29.5398,29.764,29.3923,29.586,2755731.6836627,0
+CAH.US,D,20120828,000000,29.4955,29.6017,29.3323,29.4365,2309976.3644088,0
+CAH.US,D,20120829,000000,29.5034,29.8034,29.4532,29.764,2696847.8458412,0
+CAH.US,D,20120830,000000,29.645,29.6981,29.3854,29.4208,2650264.8156099,0
+CAH.US,D,20120831,000000,29.5486,29.6588,29.3028,29.4071,2739385.1731961,0
+CAH.US,D,20120904,000000,29.4434,29.651,29.3529,29.5083,2668474.0372275,0
+CAH.US,D,20120905,000000,29.0185,29.3323,28.9054,28.9851,4342117.9728895,0
+CAH.US,D,20120906,000000,29.1189,29.3028,28.9684,29.1375,4759395.7736294,0
+CAH.US,D,20120907,000000,29.29,29.3077,28.4599,28.4836,7951665.8133451,0
+CAH.US,D,20120910,000000,28.5533,28.6251,28.4097,28.4432,3855882.2393041,0
+CAH.US,D,20120911,000000,28.4756,28.5297,28.3341,28.3341,4271365.4520627,0
+CAH.US,D,20120912,000000,28.455,28.4756,27.9947,28.0714,4771184.1323002,0
+CAH.US,D,20120913,000000,27.9387,28.2888,27.7361,28.099,9108274.2085513,0
+CAH.US,D,20120914,000000,28.0872,28.5297,28.0792,28.5297,10725469.455522,0
+CAH.US,D,20120917,000000,28.4265,28.575,28.3271,28.4265,3842162.0295487,0
+CAH.US,D,20120918,000000,28.3674,28.8012,28.217,28.6999,3738965.5949022,0
+CAH.US,D,20120919,000000,28.6556,28.7156,28.3822,28.4599,4256037.7388522,0
+CAH.US,D,20120920,000000,27.8393,28.6852,27.4439,28.6635,7818891.72183,0
+CAH.US,D,20120921,000000,28.7471,28.8946,28.6045,28.7068,3818761.2123322,0
+CAH.US,D,20120924,000000,28.693,28.9684,28.6045,28.9251,2785133.4404061,0
+CAH.US,D,20120925,000000,28.9379,29.049,28.6999,29.0353,6496668.7834348,0
+CAH.US,D,20120926,000000,29.0353,29.47,28.9989,29.1297,7030134.2089831,0
+CAH.US,D,20120927,000000,29.2329,29.8063,28.989,29.645,7890724.0457368,0
+CAH.US,D,20120928,000000,29.5329,29.6027,29.0696,29.1543,5693932.8028455,0
+CAH.US,D,20121001,000000,29.2329,29.6529,29.1995,29.5496,3766669.3562187,0
+CAH.US,D,20121002,000000,29.6027,29.7149,29.3776,29.6529,3227025.0574909,0
+CAH.US,D,20121003,000000,29.7592,29.9145,29.5329,29.8063,3309806.9099922,0
+CAH.US,D,20121004,000000,29.9087,30.4161,29.7277,30.4093,4749660.2609269,0
+CAH.US,D,20121005,000000,30.479,30.485,30.1545,30.3129,2884361.4462195,0
+CAH.US,D,20121008,000000,30.2371,30.657,30.1762,30.5598,3186864.9237338,0
+CAH.US,D,20121009,000000,30.7387,30.8508,30.3394,30.7151,5435545.6867567,0
+CAH.US,D,20121010,000000,30.7584,30.7584,30.3217,30.5194,3201106.733282,0
+CAH.US,D,20121011,000000,30.6187,30.7436,30.5135,30.6059,2955915.1768646,0
+CAH.US,D,20121012,000000,30.7151,30.838,30.5351,30.5882,4163068.9305529,0
+CAH.US,D,20121015,000000,30.7239,31.1272,30.7013,31.1272,3351679.2738684,0
+CAH.US,D,20121016,000000,31.2639,31.4685,31.1872,31.4566,2475110.9951179,0
+CAH.US,D,20121017,000000,31.4921,31.5186,31.0613,31.143,3294854.3825976,0
+CAH.US,D,20121018,000000,31.1498,31.3524,31.0328,31.2216,2616828.5403909,0
+CAH.US,D,20121019,000000,31.0672,31.0672,30.7239,30.8626,5183849.8927666,0
+CAH.US,D,20121022,000000,30.8715,31.0957,30.8223,31.0957,4133851.2080443,0
+CAH.US,D,20121023,000000,30.8508,30.8715,30.3876,30.479,2697810.7210923,0
+CAH.US,D,20121024,000000,30.5882,30.7436,30.4161,30.4309,2663248.8884256,0
+CAH.US,D,20121025,000000,30.7387,30.8223,30.2598,30.5882,4645302.6821021,0
+CAH.US,D,20121026,000000,30.6492,30.7083,30.2017,30.243,3335309.377836,0
+CAH.US,D,20121031,000000,30.4378,30.8715,30.3059,30.7672,4297516.6151655,0
+CAH.US,D,20121101,000000,30.6846,31.0091,30.657,30.8951,5790555.8599859,0
+CAH.US,D,20121102,000000,31.1125,31.1793,30.7318,30.7436,3430871.9504073,0
+CAH.US,D,20121105,000000,30.6187,30.7387,30.1398,30.2794,4017552.7559895,0
+CAH.US,D,20121106,000000,30.3059,30.485,30.1762,30.2981,3079989.8379167,0
+CAH.US,D,20121107,000000,29.9922,30.6187,29.9922,30.4534,5398281.2960991,0
+CAH.US,D,20121108,000000,30.5007,30.5135,29.9618,29.9706,3216966.2139226,0
+CAH.US,D,20121109,000000,29.9618,30.1329,29.7896,29.9214,2428692.6806106,0
+CAH.US,D,20121112,000000,29.8614,29.9381,29.706,29.8486,2076024.1142487,0
+CAH.US,D,20121113,000000,29.7277,30.0355,29.645,29.7808,2174794.5763841,0
+CAH.US,D,20121114,000000,29.7965,29.8241,29.3077,29.3913,2706872.1194428,0
+CAH.US,D,20121115,000000,29.4365,29.6097,29.2428,29.4434,2670294.044302,0
+CAH.US,D,20121116,000000,29.4208,29.706,29.3077,29.4532,5375942.996979,0
+CAH.US,D,20121119,000000,29.6844,29.8241,29.5802,29.645,5483709.7845862,0
+CAH.US,D,20121120,000000,29.3598,29.5044,28.9969,29.4071,5268925.5642399,0
+CAH.US,D,20121121,000000,29.3686,29.7207,29.3165,29.645,2241304.1421709,0
+CAH.US,D,20121123,000000,29.7503,29.9145,29.6303,29.9145,905173.90949431,0
+CAH.US,D,20121126,000000,29.8171,29.885,29.6676,29.7001,3549281.203963,0
+CAH.US,D,20121127,000000,29.7001,29.7896,29.47,29.5802,3194888.2063172,0
+CAH.US,D,20121128,000000,29.5083,29.8417,29.2969,29.8319,2057038.0851423,0
+CAH.US,D,20121129,000000,29.8929,30.243,29.8417,30.1466,3150457.6648994,0
+CAH.US,D,20121130,000000,30.1466,30.3217,30.0935,30.2598,2507064.8288204,0
+CAH.US,D,20121203,000000,30.3817,30.5882,30.2509,30.2981,1831943.8805866,0
+CAH.US,D,20121204,000000,30.1762,30.3738,30.1762,30.2223,2369701.0658339,0
+CAH.US,D,20121205,000000,30.2892,30.3945,30.0886,30.2155,2315033.7471955,0
+CAH.US,D,20121206,000000,30.2371,30.3394,30.0935,30.2509,2375622.69779,0
+CAH.US,D,20121207,000000,30.2794,30.6059,30.184,30.5961,2166914.6574866,0
+CAH.US,D,20121210,000000,30.5282,30.9777,30.5282,30.8951,2721617.2270366,0
+CAH.US,D,20121211,000000,30.961,31.4183,30.8715,31.4183,3090826.5057374,0
+CAH.US,D,20121212,000000,31.4183,31.7025,31.3062,31.3278,3657009.3545485,0
+CAH.US,D,20121213,000000,31.3131,31.4282,31.2167,31.3524,2294945.5462072,0
+CAH.US,D,20121214,000000,31.2925,31.735,31.2925,31.6593,3546164.8231345,0
+CAH.US,D,20121217,000000,31.6593,31.7508,31.5098,31.6593,2171859.1794993,0
+CAH.US,D,20121218,000000,31.7694,31.974,31.3977,31.9041,4628323.7445962,0
+CAH.US,D,20121219,000000,31.9041,31.9041,31.4183,31.4282,3127960.7506378,0
+CAH.US,D,20121220,000000,31.4282,31.6504,31.32,31.6504,2541934.740897,0
+CAH.US,D,20121221,000000,31.6376,31.6446,31.2216,31.441,5066855.9743212,0
+CAH.US,D,20121224,000000,31.3652,31.5186,31.0957,31.2482,713296.35919237,0
+CAH.US,D,20121226,000000,31.2698,31.3278,31.0239,31.1646,1571717.4389126,0
+CAH.US,D,20121227,000000,31.1576,31.2019,30.5804,30.9344,2439941.1377414,0
+CAH.US,D,20121228,000000,30.9295,31.1007,30.658,30.666,1710455.8664604,0
+CAH.US,D,20121231,000000,30.6285,31.02,30.4938,31.0121,2578514.8495652,0
+CAH.US,D,20130102,000000,31.3268,31.441,30.9217,31.3967,3660078.9642456,0
+CAH.US,D,20130103,000000,31.3721,31.4852,31.1931,31.4685,2338007.523646,0
+CAH.US,D,20130104,000000,31.6652,32.0969,31.6652,31.9691,3147443.9772076,0
+CAH.US,D,20130107,000000,31.9691,32.0408,31.6298,31.9534,2933216.9433846,0
+CAH.US,D,20130108,000000,31.8913,32.1855,31.8117,31.9534,2614755.359148,0
+CAH.US,D,20130109,000000,31.9759,32.271,31.8993,32.1117,1822599.8219197,0
+CAH.US,D,20130110,000000,32.1855,32.4057,32.1324,32.3773,2188435.4785686,0
+CAH.US,D,20130111,000000,32.4274,32.4756,32.2454,32.4274,3147306.7141042,0
+CAH.US,D,20130114,000000,32.4057,32.6241,32.3487,32.5238,1729925.8751017,0
+CAH.US,D,20130115,000000,32.4667,32.8513,32.391,32.751,2558142.9714966,0
+CAH.US,D,20130116,000000,32.6467,33.1572,32.6084,32.931,3611349.5457829,0
+CAH.US,D,20130117,000000,33.0136,33.5427,32.9713,33.2555,4178697.605827,0
+CAH.US,D,20130118,000000,33.3165,33.6174,33.1572,33.6174,5185083.2271695,0
+CAH.US,D,20130122,000000,33.5879,33.6479,33.3008,33.5633,2903282.4024473,0
+CAH.US,D,20130123,000000,33.5083,34.0629,33.4512,33.9312,4608327.0523434,0
+CAH.US,D,20130124,000000,33.9735,33.9735,33.6096,33.6863,5432494.3788067,0
+CAH.US,D,20130125,000000,33.7522,33.8968,33.6017,33.8152,2900395.8102215,0
+CAH.US,D,20130128,000000,33.822,33.822,33.5338,33.6174,3570760.3377323,0
+CAH.US,D,20130129,000000,33.6096,33.9252,33.5575,33.8751,2981132.9508643,0
+CAH.US,D,20130130,000000,33.8072,33.8663,33.5939,33.6479,2349753.1782401,0
+CAH.US,D,20130131,000000,33.6332,33.6558,32.8356,32.9939,7074976.5397109,0
+CAH.US,D,20130201,000000,33.1001,33.3627,32.9162,33.0421,5682474.8923865,0
+CAH.US,D,20130204,000000,33.0421,33.105,32.7755,32.8807,4176475.9770799,0
+CAH.US,D,20130205,000000,33.7443,34.6039,33.225,33.6479,5219544.400227,0
+CAH.US,D,20130206,000000,33.5633,33.6863,33.2044,33.286,4473499.0980963,0
+CAH.US,D,20130207,000000,33.349,33.7591,33.3411,33.7296,5348169.0789652,0
+CAH.US,D,20130208,000000,33.8152,34.0246,33.7354,34.0246,2493584.5753051,0
+CAH.US,D,20130211,000000,33.9922,34.1741,33.9056,34.0551,2146887.4623219,0
+CAH.US,D,20130212,000000,34.1082,34.4023,33.999,34.297,3122414.3044976,0
+CAH.US,D,20130213,000000,34.4308,34.6039,34.0905,34.2223,3687246.891077,0
+CAH.US,D,20130214,000000,35.1852,35.2068,34.3393,34.6393,6163461.0748406,0
+CAH.US,D,20130215,000000,34.6797,35.1685,34.6472,35.1685,6881010.5567102,0
+CAH.US,D,20130219,000000,35.0543,35.2963,34.898,34.9865,3947844.451512,0
+CAH.US,D,20130220,000000,35.019,35.1183,34.6393,34.6954,2446975.1092168,0
+CAH.US,D,20130221,000000,34.7229,34.8517,34.116,34.2499,3675434.1300767,0
+CAH.US,D,20130222,000000,34.297,34.3767,34.1288,34.3138,2766237.9032715,0
+CAH.US,D,20130225,000000,34.4446,34.7475,34.0551,34.0551,3158748.3563435,0
+CAH.US,D,20130226,000000,34.2223,34.4583,34.116,34.4112,2721248.1418031,0
+CAH.US,D,20130227,000000,34.4367,34.9216,34.3334,34.839,2522019.3897425,0
+CAH.US,D,20130228,000000,34.7976,35.019,34.7711,34.7976,2372374.1376768,0
+CAH.US,D,20130301,000000,34.7711,35.0268,34.5429,35.0268,1892805.3238605,0
+CAH.US,D,20130304,000000,34.9138,34.9944,34.6256,34.8321,2531863.696164,0
+CAH.US,D,20130305,000000,34.898,35.0268,34.8232,34.8517,2641446.4237907,0
+CAH.US,D,20130306,000000,34.9058,35.0268,34.6865,34.7318,2412187.5550023,0
+CAH.US,D,20130307,000000,34.8232,35.0032,34.5292,34.5587,3555752.9050964,0
+CAH.US,D,20130308,000000,34.6393,34.8675,34.5833,34.8517,2527775.2892108,0
+CAH.US,D,20130311,000000,34.839,35.3062,34.8321,35.2294,2281697.1148219,0
+CAH.US,D,20130312,000000,35.2894,35.5677,35.0485,35.2668,2540063.8956361,0
+CAH.US,D,20130313,000000,35.2521,35.4074,35.1685,35.2737,3257948.9095362,0
+CAH.US,D,20130314,000000,35.2963,35.4684,35.197,35.4635,3393687.8840842,0
+CAH.US,D,20130315,000000,35.3258,35.3976,34.9944,35.078,3297275.2970357,0
+CAH.US,D,20130318,000000,34.8724,34.9579,34.6118,34.7396,3153175.4743464,0
+CAH.US,D,20130319,000000,32.333,32.8434,31.8697,31.8913,24509891.907413,0
+CAH.US,D,20130320,000000,31.8776,32.0596,31.1931,31.737,9630586.7527593,0
+CAH.US,D,20130321,000000,31.5678,31.9464,31.4921,31.6071,11331731.096992,0
+CAH.US,D,20130322,000000,31.6071,31.8993,31.4134,31.6947,10306221.166676,0
+CAH.US,D,20130325,000000,31.6947,31.856,31.4921,31.6652,7974987.3229908,0
+CAH.US,D,20130326,000000,31.8697,31.8913,31.56,31.7645,6702104.8780592,0
+CAH.US,D,20130327,000000,31.6189,31.8609,31.4871,31.6189,7971524.2257308,0
+CAH.US,D,20130328,000000,31.6484,31.6839,31.4951,31.5482,8428827.9474155,0
+CAH.US,D,20130401,000000,31.6023,31.8815,31.5708,31.7242,4335309.722962,0
+CAH.US,D,20130402,000000,31.8678,31.9582,31.7075,31.8747,6588427.642897,0
+CAH.US,D,20130403,000000,31.9671,32.2612,31.9209,32.1245,8714830.3663763,0
+CAH.US,D,20130404,000000,32.2199,32.3773,32.0645,32.2376,5907220.3469831,0
+CAH.US,D,20130405,000000,32.038,32.2169,31.9041,32.1776,6984080.9126544,0
+CAH.US,D,20130408,000000,32.1638,32.4883,32.031,32.4205,4178326.4870661,0
+CAH.US,D,20130409,000000,32.5041,32.6103,32.3586,32.5041,3692690.6440806,0
+CAH.US,D,20130410,000000,32.6015,32.8218,32.4677,32.5572,4259010.7559951,0
+CAH.US,D,20130411,000000,32.6585,33.1316,32.5867,32.9753,3563493.5273631,0
+CAH.US,D,20130412,000000,32.868,32.9496,32.7392,32.7982,2096125.5331655,0
+CAH.US,D,20130415,000000,32.9113,33.0559,32.5867,32.6015,4088614.3729898,0
+CAH.US,D,20130416,000000,32.7087,32.7913,32.3487,32.6851,3770844.1880887,0
+CAH.US,D,20130417,000000,32.5936,32.6497,32.2031,32.2867,2586069.4040696,0
+CAH.US,D,20130418,000000,32.2789,32.4589,32.1392,32.3684,2708225.4319657,0
+CAH.US,D,20130419,000000,32.4589,32.6585,32.2169,32.6497,4416999.5712187,0
+CAH.US,D,20130422,000000,32.7087,33.0559,32.4352,32.8827,2886008.60346,0
+CAH.US,D,20130423,000000,33.0254,33.3971,32.9358,33.2024,3291157.42968,0
+CAH.US,D,20130424,000000,33.348,33.6794,33.2929,33.6489,3881740.574453,0
+CAH.US,D,20130425,000000,34.536,34.8084,33.4512,33.52,9240955.7745671,0
+CAH.US,D,20130426,000000,33.5132,33.5575,33.0047,33.3401,4910096.4264456,0
+CAH.US,D,20130429,000000,33.406,33.528,33.224,33.3549,2624004.8587881,0
+CAH.US,D,20130430,000000,33.4119,33.6263,33.0657,33.52,4935154.5685399,0
+CAH.US,D,20130501,000000,33.52,34.003,33.2761,33.3086,5931441.6925287,0
+CAH.US,D,20130502,000000,33.7306,35.0505,33.7306,34.9885,6722701.460912,0
+CAH.US,D,20130503,000000,35.1625,35.492,35.0445,35.1625,3646491.9505386,0
+CAH.US,D,20130506,000000,34.9078,35.1291,34.7908,34.839,3726413.6466711,0
+CAH.US,D,20130507,000000,34.8469,35.2265,34.8164,35.2088,2979006.8979076,0
+CAH.US,D,20130508,000000,35.1487,35.3691,34.9,35.1487,5663550.8858675,0
+CAH.US,D,20130509,000000,35.1891,35.2176,34.8252,34.8901,2871262.4791024,0
+CAH.US,D,20130510,000000,34.8901,35.2009,34.8901,35.1419,2254547.4897375,0
+CAH.US,D,20130513,000000,35.2176,35.2176,34.9659,34.9885,1660935.4058167,0
+CAH.US,D,20130514,000000,34.9471,35.2924,34.9471,35.0632,3532601.1949933,0
+CAH.US,D,20130515,000000,35.1134,35.6661,35.0898,35.4527,3153560.8277996,0
+CAH.US,D,20130516,000000,35.5304,35.8156,35.498,35.6287,6915751.3397932,0
+CAH.US,D,20130517,000000,35.6503,36.2247,35.6503,36.2247,6715934.8982973,0
+CAH.US,D,20130520,000000,36.1579,36.689,36.1421,36.3958,3178284.4546272,0
+CAH.US,D,20130521,000000,36.4539,36.6132,36.1904,36.3555,4523833.9864867,0
+CAH.US,D,20130522,000000,36.384,36.5513,35.969,36.0743,5102109.2063234,0
+CAH.US,D,20130523,000000,35.8628,36.0241,35.5815,35.7595,3509709.776405,0
+CAH.US,D,20130524,000000,35.7006,35.908,35.3219,35.7595,2301660.2538716,0
+CAH.US,D,20130528,000000,35.9848,36.2808,35.7625,35.8411,1996158.3401213,0
+CAH.US,D,20130529,000000,35.6661,35.7753,35.31,35.6926,2602081.3992695,0
+CAH.US,D,20130530,000000,35.7006,36.2523,35.6503,36.1353,2252089.9718052,0
+CAH.US,D,20130531,000000,36.0261,36.2778,35.5934,35.5934,4291942.7164046,0
+CAH.US,D,20130603,000000,35.6759,35.8245,35.4832,35.8018,2392205.0974417,0
+CAH.US,D,20130604,000000,35.7359,35.9996,34.9885,35.2403,3970916.8540442,0
+CAH.US,D,20130605,000000,35.1487,35.4232,34.839,34.8803,3214170.1136686,0
+CAH.US,D,20130606,000000,35.0632,35.1291,34.5577,34.9659,3026790.7261025,0
+CAH.US,D,20130607,000000,35.2334,35.5511,35.1714,35.5511,3224868.5016223,0
+CAH.US,D,20130610,000000,35.6209,35.7684,35.2786,35.5048,2568106.2392742,0
+CAH.US,D,20130611,000000,35.2265,35.9435,35.2009,35.6209,4183167.2991786,0
+CAH.US,D,20130612,000000,35.8156,36.0497,35.7271,35.7527,3723811.7482893,0
+CAH.US,D,20130613,000000,35.7271,36.3477,35.5146,36.3113,2935030.8498766,0
+CAH.US,D,20130614,000000,36.2395,36.6663,36.1519,36.2523,2461959.1562869,0
+CAH.US,D,20130617,000000,36.4539,36.7106,36.3477,36.5719,2931115.2927574,0
+CAH.US,D,20130618,000000,36.6663,36.985,36.5434,36.9604,3285027.3611595,0
+CAH.US,D,20130619,000000,37.0007,37.1355,36.5227,36.6663,4529503.4610381,0
+CAH.US,D,20130620,000000,36.3958,36.4451,35.5589,35.6759,4479082.1477307,0
+CAH.US,D,20130621,000000,36.2169,36.6732,35.7841,35.8018,5648780.3591805,0
+CAH.US,D,20130624,000000,35.6503,35.7359,35.1891,35.31,3653872.6384454,0
+CAH.US,D,20130625,000000,35.5962,35.6287,35.1134,35.3543,3382576.6900567,0
+CAH.US,D,20130626,000000,35.6425,36.4834,35.4016,36.3339,4207327.6389004,0
+CAH.US,D,20130627,000000,36.4411,36.7303,36.3585,36.3988,2491577.4837045,0
+CAH.US,D,20130628,000000,36.392,36.568,36.0074,36.0074,8576006.5306754,0
+CAH.US,D,20130701,000000,36.2641,36.5405,35.9307,36.3044,2588494.3855625,0
+CAH.US,D,20130702,000000,36.2956,36.3742,35.5934,35.8697,3116646.2038646,0
+CAH.US,D,20130703,000000,35.733,36.1824,35.4881,36.0802,1250570.5816684,0
+CAH.US,D,20130705,000000,36.3192,36.4489,35.8992,36.2956,1152822.9838441,0
+CAH.US,D,20130708,000000,36.4785,36.5405,36.2188,36.2641,2630437.9228998,0
+CAH.US,D,20130709,000000,36.4254,36.7529,36.384,36.625,2610465.6329765,0
+CAH.US,D,20130710,000000,36.6397,37.3243,36.625,37.2181,3136241.2744445,0
+CAH.US,D,20130711,000000,37.3882,37.8219,37.164,37.7924,2930922.1076489,0
+CAH.US,D,20130712,000000,37.8269,37.8613,37.5476,37.8436,2443140.8931957,0
+CAH.US,D,20130715,000000,37.8269,38.1347,37.8121,37.9429,1610441.9022847,0
+CAH.US,D,20130716,000000,37.9144,37.9822,37.5319,37.5476,2146060.8334104,0
+CAH.US,D,20130717,000000,37.7511,37.9351,37.5397,37.7993,1932960.3737989,0
+CAH.US,D,20130718,000000,37.8692,38.2694,37.8692,38.2616,2824527.9510754,0
+CAH.US,D,20130719,000000,38.2616,38.5478,37.9429,38.5389,5254666.4697083,0
+CAH.US,D,20130722,000000,38.5025,38.593,38.2213,38.5389,1690422.5707134,0
+CAH.US,D,20130723,000000,38.5763,38.6304,38.2547,38.2774,1637572.2088581,0
+CAH.US,D,20130724,000000,38.3796,38.4612,37.9281,38.0363,1514608.8705616,0
+CAH.US,D,20130725,000000,37.8908,38.0275,37.6291,37.8908,2138063.986684,0
+CAH.US,D,20130726,000000,37.9281,38.9707,37.8987,38.95,2883065.0724654,0
+CAH.US,D,20130729,000000,38.7406,38.7474,38.178,38.5852,2045044.3401982,0
+CAH.US,D,20130730,000000,38.7307,38.7307,38.3245,38.3324,2218376.1200883,0
+CAH.US,D,20130731,000000,38.4445,38.7229,38.0521,38.2124,4117060.3718282,0
+CAH.US,D,20130801,000000,38.6993,39.1566,38.3796,38.9707,3302396.7359372,0
+CAH.US,D,20130802,000000,38.9707,39.134,38.8468,38.9874,2559986.3641367,0
+CAH.US,D,20130805,000000,38.9067,39.3552,38.8311,39.3169,2288082.3910382,0
+CAH.US,D,20130806,000000,39.2235,39.3169,38.7937,39.2402,2722390.9842342,0
+CAH.US,D,20130807,000000,39.2156,39.2156,38.9874,39.0139,1794895.0438395,0
+CAH.US,D,20130808,000000,39.1428,39.3307,38.9373,39.3031,1984413.7022908,0
+CAH.US,D,20130809,000000,39.2235,39.5018,39.0956,39.3405,2463936.7617392,0
+CAH.US,D,20130812,000000,39.1123,39.4005,39.0789,39.3612,2164608.6373498,0
+CAH.US,D,20130813,000000,39.5077,39.8598,39.4163,39.8116,4147208.4331485,0
+CAH.US,D,20130814,000000,39.8116,40.0438,39.7594,39.845,3148342.7963438,0
+CAH.US,D,20130815,000000,39.5834,39.6159,39.0366,39.2795,3018752.1920633,0
+CAH.US,D,20130816,000000,39.1045,39.3169,39.0504,39.1487,3296778.0995723,0
+CAH.US,D,20130819,000000,38.9776,39.2795,38.9432,39.0051,1837971.2559705,0
+CAH.US,D,20130820,000000,38.9648,39.0956,38.7937,38.955,1659506.8527778,0
+CAH.US,D,20130821,000000,38.8222,38.9953,38.2862,38.355,2924244.0034787,0
+CAH.US,D,20130822,000000,38.3393,38.7406,38.1574,38.5999,1718783.1613987,0
+CAH.US,D,20130823,000000,38.659,39.134,38.4534,39.0877,2281418.5215603,0
+CAH.US,D,20130826,000000,39.0877,39.2067,38.8724,38.8802,1518465.4553846,0
+CAH.US,D,20130827,000000,38.5763,38.6462,38.0363,38.1642,2189876.2327722,0
+CAH.US,D,20130828,000000,38.1947,38.355,38.0521,38.1574,1839875.6544344,0
+CAH.US,D,20130829,000000,38.1091,38.5596,38.0678,38.355,1629139.1704921,0
+CAH.US,D,20130830,000000,38.4701,38.4701,38.1858,38.355,1568341.7833333,0
+CAH.US,D,20130903,000000,38.8163,38.9402,38.1642,38.3098,2334980.6180255,0
+CAH.US,D,20130904,000000,38.3098,38.6698,38.2616,38.3255,2449188.6038542,0
+CAH.US,D,20130905,000000,38.3403,38.7435,38.2419,38.2694,2583602.7352637,0
+CAH.US,D,20130906,000000,38.2694,38.653,37.8722,38.4386,1969440.8396217,0
+CAH.US,D,20130909,000000,38.593,38.9648,38.4701,38.7524,1530404.2950872,0
+CAH.US,D,20130910,000000,38.9176,39.248,38.9176,39.0012,1810626.4122503,0
+CAH.US,D,20130911,000000,39.0956,39.8746,39.0139,39.8215,2778221.4805783,0
+CAH.US,D,20130912,000000,39.8598,40.4292,39.8116,40.3142,3839539.7958923,0
+CAH.US,D,20130913,000000,40.2512,40.6416,40.1273,40.445,2433003.7588204,0
+CAH.US,D,20130916,000000,40.7961,40.8787,40.5679,40.6201,1972069.1738604,0
+CAH.US,D,20130917,000000,40.6181,41.0105,40.4941,40.865,2058696.4267838,0
+CAH.US,D,20130918,000000,40.8885,40.9791,40.151,40.6722,3098577.2956415,0
+CAH.US,D,20130919,000000,40.6053,41.1334,40.5444,40.7725,3062314.4172566,0
+CAH.US,D,20130920,000000,40.7508,41.0322,40.5031,40.7656,3451363.806596,0
+CAH.US,D,20130923,000000,40.5975,40.802,40.2965,40.6181,2199063.7098249,0
+CAH.US,D,20130924,000000,40.6416,40.6967,39.963,39.9768,2935654.1260424,0
+CAH.US,D,20130925,000000,40.1273,40.3959,39.968,39.9768,2552212.1886669,0
+CAH.US,D,20130926,000000,40.151,40.2886,39.667,39.9119,2011403.6954697,0
+CAH.US,D,20130927,000000,39.8824,40.151,39.6237,40.1125,1743794.5323614,0
+CAH.US,D,20130930,000000,39.8962,40.0752,39.7388,40.0113,2426097.8995749,0
+CAH.US,D,20131001,000000,40.1195,40.8109,39.9394,40.7282,2793800.3344297,0
+CAH.US,D,20131002,000000,40.5286,40.92,40.3959,40.8266,4146811.8952944,0
+CAH.US,D,20131003,000000,40.6053,41.1334,40.4518,41.0498,5023578.4429719,0
+CAH.US,D,20131004,000000,41.0027,41.4029,40.8109,41.3154,4037410.1516114,0
+CAH.US,D,20131007,000000,41.157,41.5338,41.0735,41.3252,2632949.3293098,0
+CAH.US,D,20131008,000000,41.5691,41.6636,40.627,40.8187,5127663.5291174,0
+CAH.US,D,20131009,000000,40.8266,41.0027,40.6053,40.627,3350737.7506556,0
+CAH.US,D,20131010,000000,40.9653,42.1759,40.92,41.9705,3404661.8150083,0
+CAH.US,D,20131011,000000,41.994,42.117,41.7472,41.9458,2076063.768034,0
+CAH.US,D,20131014,000000,41.7698,42.1081,41.6095,42.1081,1311928.2056418,0
+CAH.US,D,20131015,000000,42.0019,42.2458,41.8072,41.876,1750273.3508408,0
+CAH.US,D,20131016,000000,42.1907,42.6324,42.0137,42.6176,2137443.7608096,0
+CAH.US,D,20131017,000000,42.3747,43.4437,42.3747,43.4211,2209931.8973213,0
+CAH.US,D,20131018,000000,43.4733,43.5677,42.7701,42.9038,5098605.4385143,0
+CAH.US,D,20131021,000000,43.0611,43.0975,42.5054,42.6441,2401159.7356006,0
+CAH.US,D,20131022,000000,42.8536,43.013,42.0678,42.1406,4989326.7232425,0
+CAH.US,D,20131023,000000,42.1327,42.3589,41.6941,42.054,4279872.714181,0
+CAH.US,D,20131024,000000,42.8379,43.0287,42.1258,42.2144,7227196.2375378,0
+CAH.US,D,20131025,000000,42.1976,42.3078,42.0619,42.1612,3580539.5712751,0
+CAH.US,D,20131028,000000,43.0818,43.4585,42.4986,42.6254,7117435.5762587,0
+CAH.US,D,20131029,000000,42.9529,43.2372,42.7907,43.0818,5895171.6967978,0
+CAH.US,D,20131030,000000,43.0818,43.1585,42.4986,42.7188,4299937.5296036,0
+CAH.US,D,20131031,000000,43.5597,45.3449,42.9707,45.0085,8743281.4490335,0
+CAH.US,D,20131101,000000,44.7607,46.9431,44.6731,46.2291,8417917.0558426,0
+CAH.US,D,20131104,000000,46.2979,47.4712,46.291,47.4181,7130134.9552303,0
+CAH.US,D,20131105,000000,47.3768,47.3768,46.0599,46.465,9027305.2457782,0
+CAH.US,D,20131106,000000,47.1664,47.5095,46.6972,46.9952,7758056.7144132,0
+CAH.US,D,20131107,000000,47.0493,47.3099,46.5211,46.6657,5198619.40269,0
+CAH.US,D,20131108,000000,46.9588,47.8027,46.589,47.8027,4200126.9181736,0
+CAH.US,D,20131111,000000,47.9325,48.3219,47.6561,48.3053,3967914.3507533,0
+CAH.US,D,20131112,000000,48.0642,48.4449,48.0642,48.3387,4235438.1057084,0
+CAH.US,D,20131113,000000,48.0889,49.0733,48.0073,49.0527,4267157.0669896,0
+CAH.US,D,20131114,000000,49.0527,49.5386,48.6426,49.5002,3830956.2764945,0
+CAH.US,D,20131115,000000,49.3979,49.7638,49.2071,49.749,4366715.5210148,0
+CAH.US,D,20131118,000000,49.7559,50.0018,49.5071,49.6634,3464618.3385636,0
+CAH.US,D,20131119,000000,49.5386,49.8719,49.3979,49.8277,3479988.7558507,0
+CAH.US,D,20131120,000000,49.8719,50.0736,49.6723,49.7057,3396215.5587138,0
+CAH.US,D,20131121,000000,49.7973,50.1651,49.5907,50.1394,3197008.1586915,0
+CAH.US,D,20131122,000000,50.1149,50.2182,49.6634,49.8897,4276932.2334775,0
+CAH.US,D,20131125,000000,50.2182,50.2182,49.8808,49.9575,2644107.2944687,0
+CAH.US,D,20131126,000000,49.9881,50.1749,49.7422,49.7973,3275231.859397,0
+CAH.US,D,20131127,000000,49.8404,50.0972,49.0901,49.4668,3183121.1996846,0
+CAH.US,D,20131129,000000,49.628,50.0175,49.4668,49.5651,1086389.6753369,0
+CAH.US,D,20131202,000000,49.3861,49.8719,49.1363,49.5818,2315029.6801406,0
+CAH.US,D,20131203,000000,49.2819,49.7225,49.1068,49.6634,2998374.2134122,0
+CAH.US,D,20131204,000000,49.632,49.8208,48.4449,48.4941,5530094.5458905,0
+CAH.US,D,20131205,000000,48.4016,48.7518,47.9905,48.2846,6359010.158967,0
+CAH.US,D,20131206,000000,48.9071,49.2435,48.7832,49.0527,3379752.1204184,0
+CAH.US,D,20131209,000000,49.2524,49.6143,48.9445,49.3123,2481291.9018248,0
+CAH.US,D,20131210,000000,49.151,51.9845,48.9071,50.8102,10997905.196051,0
+CAH.US,D,20131211,000000,51.2607,51.8715,50.6961,50.8171,5828754.6565102,0
+CAH.US,D,20131212,000000,50.6785,51.1711,50.641,50.7699,3870022.3724794,0
+CAH.US,D,20131213,000000,50.7699,50.9695,50.3096,50.3942,2600413.9067543,0
+CAH.US,D,20131216,000000,50.6116,50.7867,50.1877,50.349,2948495.8519361,0
+CAH.US,D,20131217,000000,50.4109,50.4562,49.5818,50.1651,3849738.9528552,0
+CAH.US,D,20131218,000000,50.2879,51.2755,49.9575,51.2312,3448654.1312589,0
+CAH.US,D,20131219,000000,51.1771,51.2853,50.8486,51.2312,2775872.7563649,0
+CAH.US,D,20131220,000000,51.1151,51.3531,50.9627,51.0699,4442787.7496703,0
+CAH.US,D,20131223,000000,51.4082,51.5076,50.9695,51.4003,2208259.3209875,0
+CAH.US,D,20131224,000000,51.4771,51.6452,51.2234,51.4997,537919.86744383,0
+CAH.US,D,20131226,000000,51.5076,51.9049,51.4997,51.7771,1192179.8742555,0
+CAH.US,D,20131227,000000,51.8134,51.9689,51.3925,51.5154,832588.16366461,0
+CAH.US,D,20131230,000000,51.6,51.8016,51.2695,51.6954,1258701.641207,0
+CAH.US,D,20131231,000000,51.7721,51.9029,51.302,51.4938,1599044.9976495,0
+CAH.US,D,20140102,000000,51.2164,51.3689,50.8004,50.9695,2086948.22375,0
+CAH.US,D,20140103,000000,51.064,51.5715,51.0561,51.4781,1688163.3217082,0
+CAH.US,D,20140106,000000,51.5242,51.9472,51.1643,51.4328,2872724.5853443,0
+CAH.US,D,20140107,000000,51.5095,52.2875,51.4515,52.0633,2921259.8019349,0
+CAH.US,D,20140108,000000,50.9931,51.7721,50.8318,51.6629,4674382.1247435,0
+CAH.US,D,20140109,000000,51.9166,53.0831,51.6629,52.5501,4960757.6959929,0
+CAH.US,D,20140110,000000,52.6799,53.4421,52.2944,53.4283,4453954.8657028,0
+CAH.US,D,20140113,000000,53.5739,53.5739,52.1409,52.374,3451998.2671627,0
+CAH.US,D,20140114,000000,52.3396,52.6425,52.1006,52.5639,2575975.9905345,0
+CAH.US,D,20140115,000000,52.6032,52.6425,52.0711,52.3396,3049390.3335008,0
+CAH.US,D,20140116,000000,52.3396,52.5412,52.2088,52.3651,2057949.1054431,0
+CAH.US,D,20140117,000000,52.4733,52.5639,52.134,52.1645,4906480.8146263,0
+CAH.US,D,20140121,000000,52.7723,52.8343,52.0947,52.4094,2853576.890805,0
+CAH.US,D,20140122,000000,52.5639,52.5894,51.84,52.374,4043688.6676362,0
+CAH.US,D,20140123,000000,52.0633,52.2875,51.418,51.6098,3414978.9165636,0
+CAH.US,D,20140124,000000,51.3551,51.5479,50.3745,50.4218,3731597.1081601,0
+CAH.US,D,20140127,000000,50.4414,50.8555,50.1916,50.2978,3383817.1418058,0
+CAH.US,D,20140128,000000,50.5142,51.9885,50.4562,51.9383,3920481.3060447,0
+CAH.US,D,20140129,000000,51.4515,51.8302,50.9154,51.2164,3433377.2562349,0
+CAH.US,D,20140130,000000,52.9897,53.4824,52.0495,53.15,5043456.1738684,0
+CAH.US,D,20140131,000000,52.8116,52.8264,52.0003,52.4252,3303464.3378524,0
+CAH.US,D,20140203,000000,52.3809,52.4252,50.5761,50.6843,4975629.8990528,0
+CAH.US,D,20140204,000000,51.1328,51.1643,50.2841,50.531,2694146.304614,0
+CAH.US,D,20140205,000000,50.3903,50.8476,49.93,50.3824,3372313.4769791,0
+CAH.US,D,20140206,000000,50.4148,51.3108,50.2919,51.0777,2900465.9669187,0
+CAH.US,D,20140207,000000,51.2863,52.0947,51.1053,52.0573,2705746.561995,0
+CAH.US,D,20140210,000000,52.0092,52.0092,50.9381,51.3777,5039650.4272318,0
+CAH.US,D,20140211,000000,51.3689,53.868,51.2941,53.6142,6528857.4895587,0
+CAH.US,D,20140212,000000,53.807,54.6912,53.4972,53.5415,4225917.1301527,0
+CAH.US,D,20140213,000000,53.3064,54.2289,52.9346,53.8886,2766744.2516085,0
+CAH.US,D,20140214,000000,53.7559,54.2988,53.5739,54.1611,1938836.2513872,0
+CAH.US,D,20140218,000000,54.1433,54.9095,53.9545,54.5672,2465584.9357435,0
+CAH.US,D,20140219,000000,54.5584,55.3944,54.2683,54.6774,3340445.0514298,0
+CAH.US,D,20140220,000000,54.7079,55.3481,54.399,55.1151,2232370.8560504,0
+CAH.US,D,20140221,000000,55.3629,55.5251,55.1229,55.3,2777654.1264177,0
+CAH.US,D,20140224,000000,55.3944,55.8645,55.3069,55.3157,2384306.876797,0
+CAH.US,D,20140225,000000,55.2409,55.8241,55.1151,55.4918,2567941.5235502,0
+CAH.US,D,20140226,000000,55.4838,55.9323,54.9941,55.1908,2187076.0654633,0
+CAH.US,D,20140227,000000,55.0924,55.5251,54.7374,55.3629,2718975.6748694,0
+CAH.US,D,20140228,000000,55.5331,55.6698,54.6912,55.1317,2335070.0932337,0
+CAH.US,D,20140303,000000,54.7778,55.2842,54.7079,55.0924,1953864.0192976,0
+CAH.US,D,20140304,000000,55.7858,56.7576,55.6698,56.6808,2872582.2384222,0
+CAH.US,D,20140305,000000,57.0349,57.3437,56.2796,56.4183,2731987.2003058,0
+CAH.US,D,20140306,000000,56.6956,56.7811,55.8812,55.9245,2277975.7595747,0
+CAH.US,D,20140307,000000,55.9796,56.0878,55.3944,55.7259,2741094.353024,0
+CAH.US,D,20140310,000000,55.6698,55.9796,55.2646,55.8547,2210639.5648765,0
+CAH.US,D,20140311,000000,55.9402,56.375,55.7259,55.9107,1362446.1115034,0
+CAH.US,D,20140312,000000,55.6855,56.4183,55.5724,55.9107,1531047.9065275,0
+CAH.US,D,20140313,000000,56.1871,56.4596,55.774,55.8645,2575510.3127468,0
+CAH.US,D,20140314,000000,55.6944,56.0956,55.5792,55.7169,1899007.5826057,0
+CAH.US,D,20140317,000000,55.9323,56.3435,55.8006,56.0258,1700926.7567948,0
+CAH.US,D,20140318,000000,56.1025,56.6267,56.0415,56.61,1704426.4575491,0
+CAH.US,D,20140319,000000,56.5658,56.6504,55.2646,55.593,2057808.7920486,0
+CAH.US,D,20140320,000000,55.5498,55.5862,55.1072,55.3,2748718.047462,0
+CAH.US,D,20140321,000000,55.7662,56.195,54.0361,54.1365,5339353.7374373,0
+CAH.US,D,20140324,000000,54.5397,54.8033,53.7902,54.0588,3740714.4285155,0
+CAH.US,D,20140325,000000,54.2515,54.9547,54.2142,54.8289,2930974.9793628,0
+CAH.US,D,20140326,000000,55.0786,55.3,54.1846,54.1994,3327421.3248286,0
+CAH.US,D,20140327,000000,54.2142,54.3617,53.1411,53.2887,2834003.1722635,0
+CAH.US,D,20140328,000000,53.6968,54.4227,53.5306,53.9417,1881457.2238842,0
+CAH.US,D,20140331,000000,54.3686,54.6774,53.9653,54.1728,4263221.1745957,0
+CAH.US,D,20140401,000000,54.4227,54.7256,53.7106,53.9801,3259683.5084574,0
+CAH.US,D,20140402,000000,54.0558,54.4728,53.9417,54.406,3233994.9728512,0
+CAH.US,D,20140403,000000,54.4227,55.3187,54.2968,55.2026,3189172.9773981,0
+CAH.US,D,20140404,000000,55.7229,55.8517,53.4166,53.4224,2982750.6219567,0
+CAH.US,D,20140407,000000,53.3241,53.508,52.2973,52.6631,2804714.2762939,0
+CAH.US,D,20140408,000000,52.5786,52.8116,51.8184,52.3937,2538731.9351515,0
+CAH.US,D,20140409,000000,52.6799,53.7932,52.5884,53.7607,2344613.4375914,0
+CAH.US,D,20140410,000000,53.8365,53.987,52.0042,52.013,3661012.3533486,0
+CAH.US,D,20140411,000000,51.6334,52.013,50.7276,51.1997,4368271.1695198,0
+CAH.US,D,20140414,000000,51.5872,51.834,51.0079,51.6501,2904362.2055272,0
+CAH.US,D,20140415,000000,51.8184,52.1547,50.9145,52.0298,3384345.8589448,0
+CAH.US,D,20140416,000000,52.5393,52.8569,51.9689,52.6573,1769103.8150968,0
+CAH.US,D,20140417,000000,52.5884,53.1146,52.3317,52.7438,1834106.5370376,0
+CAH.US,D,20140421,000000,52.6484,53.2228,52.4074,53.1431,1247099.3502986,0
+CAH.US,D,20140422,000000,53.1431,53.6624,52.8569,53.3084,1840271.1755249,0
+CAH.US,D,20140423,000000,53.393,53.6379,53.0507,53.3762,1569276.1891999,0
+CAH.US,D,20140424,000000,53.7874,54.0489,53.0585,53.1146,2263881.3807672,0
+CAH.US,D,20140425,000000,53.0978,53.1992,51.9344,52.022,2272261.5474193,0
+CAH.US,D,20140428,000000,52.4802,53.1756,52.1468,53.0664,2716164.3231595,0
+CAH.US,D,20140429,000000,53.3162,54.0627,53.0841,54.0489,3206334.9323751,0
+CAH.US,D,20140430,000000,53.8405,53.9279,53.4303,53.8119,2784094.3078754,0
+CAH.US,D,20140501,000000,51.6885,51.7131,49.8021,50.4119,7156743.662011,0
+CAH.US,D,20140502,000000,50.3961,50.5063,49.1805,49.3911,6788730.0974551,0
+CAH.US,D,20140505,000000,49.1107,49.7175,48.8157,49.5277,4445290.0052066,0
+CAH.US,D,20140506,000000,49.3674,50.0156,49.1255,49.7175,3957043.1129657,0
+CAH.US,D,20140507,000000,49.752,49.8366,49.149,49.4117,3045123.9928951,0
+CAH.US,D,20140508,000000,49.5208,50.4276,49.1648,49.4677,3406491.98972,0
+CAH.US,D,20140509,000000,49.514,49.8945,49.0871,49.8602,2584972.3160062,0
+CAH.US,D,20140512,000000,50.0805,50.6657,50.0578,50.3342,2548702.3202753,0
+CAH.US,D,20140513,000000,50.5496,51.48,50.2742,51.2174,3405804.6574395,0
+CAH.US,D,20140514,000000,51.2332,51.2951,50.464,50.4877,1970427.1004385,0
+CAH.US,D,20140515,000000,50.2949,50.4581,50.049,50.2663,1955340.3602318,0
+CAH.US,D,20140516,000000,50.2398,50.8997,50.1807,50.8997,3110064.6922486,0
+CAH.US,D,20140519,000000,50.6499,51.6757,50.5201,51.5194,2299392.8707566,0
+CAH.US,D,20140520,000000,51.4122,51.7761,50.947,51.2489,2145238.2715539,0
+CAH.US,D,20140521,000000,51.3964,52.3711,51.2558,52.1685,2525761.0802642,0
+CAH.US,D,20140522,000000,52.1468,52.8894,52.1164,52.4723,1909218.9407333,0
+CAH.US,D,20140523,000000,52.618,53.1294,52.4802,53.0585,1904541.8275811,0
+CAH.US,D,20140527,000000,53.2159,53.6535,53.1146,53.5621,1854258.794141,0
+CAH.US,D,20140528,000000,53.268,53.9279,53.268,53.7607,2443206.9828381,0
+CAH.US,D,20140529,000000,53.7932,55.1721,53.7106,55.0492,3361356.8310383,0
+CAH.US,D,20140530,000000,54.8535,55.0245,54.464,54.6774,2903072.9491192,0
+CAH.US,D,20140602,000000,54.7383,54.9636,54.2673,54.6154,2509961.5886836,0
+CAH.US,D,20140603,000000,54.5072,55.2115,54.3066,55.0403,2560683.8640546,0
+CAH.US,D,20140604,000000,54.9243,55.058,54.5525,55.003,1926327.0072327,0
+CAH.US,D,20140605,000000,54.9636,55.3806,54.6912,54.7453,2294672.0367641,0
+CAH.US,D,20140606,000000,54.8161,55.0876,54.6233,54.7866,2113755.1994578,0
+CAH.US,D,20140609,000000,54.7541,55.0728,54.5987,54.7383,1373940.6254567,0
+CAH.US,D,20140610,000000,54.4295,54.6852,53.9585,54.2132,2540890.5245476,0
+CAH.US,D,20140611,000000,53.9279,54.2417,53.7706,54.1345,3305766.2909343,0
+CAH.US,D,20140612,000000,53.9339,54.0047,52.4074,52.5786,5344019.6661884,0
+CAH.US,D,20140613,000000,52.5953,52.61,52.076,52.4478,3670815.9892208,0
+CAH.US,D,20140616,000000,52.4557,53.1333,52.3248,52.3386,3973333.7014274,0
+CAH.US,D,20140617,000000,52.256,52.972,52.2146,52.8116,3847004.8751886,0
+CAH.US,D,20140618,000000,52.7871,53.2601,52.5717,53.2159,3138889.9439579,0
+CAH.US,D,20140619,000000,53.393,53.6162,53.0743,53.1825,1557222.4551959,0
+CAH.US,D,20140620,000000,53.2906,53.6792,52.9346,53.5168,3484672.9863489,0
+CAH.US,D,20140623,000000,53.3673,53.5867,53.1519,53.2818,1611697.6054897,0
+CAH.US,D,20140624,000000,53.2228,53.7451,52.907,53.1146,1904253.0666821,0
+CAH.US,D,20140625,000000,53.2906,53.9339,53.2906,53.8405,2165711.8259954,0
+CAH.US,D,20140626,000000,53.8365,53.8936,53.4608,53.5966,1561291.5436383,0
+CAH.US,D,20140627,000000,53.6122,53.9319,53.6122,53.806,2309696.7543834,0
+CAH.US,D,20140630,000000,53.9545,53.9772,53.2445,53.3389,2028848.3107634,0
+CAH.US,D,20140701,000000,53.5188,54.4443,53.5188,54.163,2847693.8958706,0
+CAH.US,D,20140702,000000,54.0529,54.6066,54.0008,54.1385,2033203.1098135,0
+CAH.US,D,20140703,000000,54.288,54.8633,54.1876,54.7787,1595176.2116617,0
+CAH.US,D,20140707,000000,54.4571,54.8033,54.0784,54.7541,2128184.0935321,0
+CAH.US,D,20140708,000000,54.4207,54.4974,53.7559,54.282,2163863.3495366,0
+CAH.US,D,20140709,000000,54.4443,54.8377,54.2476,54.6449,1681794.3137115,0
+CAH.US,D,20140710,000000,54.163,55.0177,54.0942,54.8544,1617981.2053332,0
+CAH.US,D,20140711,000000,54.7453,54.881,54.2034,54.8299,1418576.5531475,0
+CAH.US,D,20140714,000000,55.118,55.118,54.7089,54.9567,1663372.5884745,0
+CAH.US,D,20140715,000000,54.9567,55.655,54.8377,55.2469,3833650.7003756,0
+CAH.US,D,20140716,000000,55.4081,55.417,54.4974,55.239,2905288.477284,0
+CAH.US,D,20140717,000000,54.8968,55.4986,54.7315,54.9105,2366708.7301803,0
+CAH.US,D,20140718,000000,55.0895,55.3137,54.6686,55.2812,2511264.0630201,0
+CAH.US,D,20140721,000000,54.9391,54.9892,54.2112,54.5151,2477273.651569,0
+CAH.US,D,20140722,000000,54.7383,55.2301,54.7089,55.0177,1965478.5113709,0
+CAH.US,D,20140723,000000,55.2134,56.014,55.1101,55.5862,3310900.9477642,0
+CAH.US,D,20140724,000000,56.1271,57.3772,55.9599,56.3494,4416384.4291628,0
+CAH.US,D,20140725,000000,56.1606,56.3346,55.8183,56.1851,1752443.1246379,0
+CAH.US,D,20140728,000000,56.1527,56.728,56.0071,56.4349,2085816.56572,0
+CAH.US,D,20140729,000000,56.4831,56.4979,56.1271,56.249,2368782.9281869,0
+CAH.US,D,20140730,000000,56.4025,56.669,56.0612,56.6011,1840348.4495683,0
+CAH.US,D,20140731,000000,56.2107,56.5588,55.6177,55.7435,3378903.1227049,0
+CAH.US,D,20140801,000000,55.7269,56.9119,55.6806,56.3012,4046197.023755,0
+CAH.US,D,20140804,000000,54.7698,55.1613,53.3241,54.6764,7017728.674729,0
+CAH.US,D,20140805,000000,54.6154,55.8852,54.3981,54.9794,3132887.9876672,0
+CAH.US,D,20140806,000000,54.6391,55.2469,54.4571,54.7315,1408104.9035054,0
+CAH.US,D,20140807,000000,55.1436,55.1436,54.2112,54.4571,2769078.7411296,0
+CAH.US,D,20140808,000000,54.404,55.2046,54.1954,55.1878,1605414.0056462,0
+CAH.US,D,20140811,000000,55.5498,56.014,55.355,55.4259,1961786.6422719,0
+CAH.US,D,20140812,000000,55.3059,55.6471,54.881,55.2537,2327724.9920574,0
+CAH.US,D,20140813,000000,55.8114,56.1271,55.6806,55.9215,1389311.0427437,0
+CAH.US,D,20140814,000000,56.0996,56.3081,55.8989,56.1173,1215254.3103151,0
+CAH.US,D,20140815,000000,56.1762,56.2628,55.3688,55.5724,3869621.7675703,0
+CAH.US,D,20140818,000000,55.6471,56.3346,55.5724,56.1762,1946051.2068062,0
+CAH.US,D,20140819,000000,56.2107,56.7379,56.0455,56.4831,2344782.2203704,0
+CAH.US,D,20140820,000000,56.369,56.4831,56.133,56.3858,2169103.7497944,0
+CAH.US,D,20140821,000000,56.4025,57.1431,56.3592,56.8676,2078885.2873812,0
+CAH.US,D,20140822,000000,56.8676,57.0556,56.7211,56.7379,1708486.3951178,0
+CAH.US,D,20140825,000000,56.9119,57.3221,56.8117,57.1431,1292817.1145969,0
+CAH.US,D,20140826,000000,57.1057,57.3358,56.8933,57.0428,1259428.6272731,0
+CAH.US,D,20140827,000000,56.8313,57.2454,56.4831,56.5343,1979133.6482476,0
+CAH.US,D,20140828,000000,56.4349,57.1883,56.369,57.0034,1565638.2085786,0
+CAH.US,D,20140829,000000,57.1057,57.3909,56.7536,57.3358,1551563.1482819,0
+CAH.US,D,20140902,000000,57.3526,57.4637,57.0329,57.4381,3128454.89781,0
+CAH.US,D,20140903,000000,57.4932,58.1148,57.3063,57.8571,2513593.4687225,0
+CAH.US,D,20140904,000000,57.9073,58.3478,57.5473,57.8059,2491833.7081642,0
+CAH.US,D,20140905,000000,57.7971,58.7009,57.7263,58.5987,2498692.7962782,0
+CAH.US,D,20140908,000000,58.5574,58.9035,58.4344,58.6646,1776062.5460561,0
+CAH.US,D,20140909,000000,58.7442,58.8879,58.4963,58.5721,2218717.7527011,0
+CAH.US,D,20140910,000000,58.816,58.9803,58.5239,58.7256,1707828.5489854,0
+CAH.US,D,20140911,000000,58.3705,58.8701,58.3626,58.5504,1739336.023411,0
+CAH.US,D,20140912,000000,58.5504,58.7531,58.2456,58.6528,2507086.1808588,0
+CAH.US,D,20140915,000000,58.5623,58.76,58.1935,58.3184,1721478.6020435,0
+CAH.US,D,20140916,000000,58.3027,59.0236,58.2544,58.7737,2066090.3326191,0
+CAH.US,D,20140917,000000,58.9222,58.9222,58.1069,58.3184,2750390.6237957,0
+CAH.US,D,20140918,000000,58.4718,58.816,58.279,58.6744,2098917.5663645,0
+CAH.US,D,20140919,000000,59.0511,59.3767,58.9803,59.1957,2995387.978341,0
+CAH.US,D,20140922,000000,58.9714,59.1957,58.7314,59.0236,1728924.3628289,0
+CAH.US,D,20140923,000000,58.9095,59.2586,58.7364,59.0167,2012599.4096147,0
+CAH.US,D,20140924,000000,59.0668,60.4811,58.938,60.4172,2675577.1486364,0
+CAH.US,D,20140925,000000,60.13,60.4418,59.1957,59.2517,2245720.9638085,0
+CAH.US,D,20140926,000000,59.2586,59.4474,58.4875,58.8799,1775585.6838673,0
+CAH.US,D,20140929,000000,58.5436,59.3432,58.4718,59.1071,1755783.1934868,0
+CAH.US,D,20140930,000000,59.2478,59.3648,58.5367,58.5514,2006129.7420088,0
+CAH.US,D,20141001,000000,58.6292,58.7934,57.9624,58.2869,3357534.8161821,0
+CAH.US,D,20141002,000000,58.4422,59.0905,58.0813,58.6538,3471942.0877016,0
+CAH.US,D,20141003,000000,59.175,59.8418,59.0825,59.5192,2987378.9304499,0
+CAH.US,D,20141006,000000,59.8645,60.1378,58.8484,59.2478,2172334.0081606,0
+CAH.US,D,20141007,000000,58.9488,59.0619,58.2053,58.2141,3761991.2263028,0
+CAH.US,D,20141008,000000,58.4029,59.9352,58.2387,59.9116,2673736.8062874,0
+CAH.US,D,20141009,000000,59.7937,59.9186,58.9104,58.9252,1864586.0633336,0
+CAH.US,D,20141010,000000,59.0973,59.6973,59.0117,59.0186,3456515.7484094,0
+CAH.US,D,20141013,000000,58.94,58.9823,57.7155,57.7607,3031595.9514845,0
+CAH.US,D,20141014,000000,58.0636,59.0265,57.8856,58.2869,3555885.0843811,0
+CAH.US,D,20141015,000000,57.3556,57.8404,56.0504,57.2296,4809036.212393,0
+CAH.US,D,20141016,000000,56.49,57.2385,56.0818,56.373,4052273.2037979,0
+CAH.US,D,20141017,000000,56.8943,58.0066,56.8392,57.5345,3581890.8502706,0
+CAH.US,D,20141020,000000,57.2925,58.047,56.9729,57.922,3169236.2742052,0
+CAH.US,D,20141021,000000,58.4118,59.3284,58.3626,59.2625,2253941.4985552,0
+CAH.US,D,20141022,000000,59.4976,59.9815,59.2478,59.3943,2227207.729836,0
+CAH.US,D,20141023,000000,60.0759,60.2785,59.655,59.7484,2157211.6812233,0
+CAH.US,D,20141024,000000,59.7563,60.3346,59.6619,60.2569,2287691.9537664,0
+CAH.US,D,20141027,000000,60.3671,61.4892,60.2873,61.2797,3034606.5888853,0
+CAH.US,D,20141028,000000,61.4046,61.5148,60.8715,61.3407,2154903.6275592,0
+CAH.US,D,20141029,000000,61.1401,61.6377,60.7319,61.021,2443541.4981048,0
+CAH.US,D,20141030,000000,60.905,61.4272,60.4437,61.1076,4087611.8439533,0
+CAH.US,D,20141031,000000,61.6377,61.8433,61.1224,61.3318,4130711.4416501,0
+CAH.US,D,20141103,000000,61.4735,61.6781,61.2473,61.4125,2080685.9759448,0
+CAH.US,D,20141104,000000,61.6603,62.3094,61.3318,62.1403,2842684.3009792,0
+CAH.US,D,20141105,000000,62.3665,62.513,61.3584,61.6692,2054703.595621,0
+CAH.US,D,20141106,000000,61.9495,62.3744,61.6308,62.2092,1976805.2593089,0
+CAH.US,D,20141107,000000,62.3331,62.3744,60.9424,61.1705,2885483.953376,0
+CAH.US,D,20141110,000000,61.3102,61.8275,61.0751,61.8108,2664435.4516971,0
+CAH.US,D,20141111,000000,61.8354,62.5681,61.8354,62.2092,1900634.4045716,0
+CAH.US,D,20141112,000000,61.9898,62.8435,61.9731,62.7078,3350738.7674193,0
+CAH.US,D,20141113,000000,62.811,63.3126,62.7422,63.0373,2858271.2889405,0
+CAH.US,D,20141114,000000,63.0373,63.2792,62.6753,62.7934,2076545.7140415,0
+CAH.US,D,20141117,000000,62.8504,63.1926,62.6153,62.8012,1989661.2198947,0
+CAH.US,D,20141118,000000,62.7491,63.4828,62.6074,63.3126,1560490.33382,0
+CAH.US,D,20141119,000000,63.3255,63.3353,62.2249,62.3094,2350019.570337,0
+CAH.US,D,20141120,000000,61.9731,62.1236,61.4125,61.6377,2968026.8664011,0
+CAH.US,D,20141121,000000,62.3744,62.5229,61.9731,62.1708,2314882.2493999,0
+CAH.US,D,20141124,000000,62.5377,63.3569,62.2711,63.2792,2356982.3683513,0
+CAH.US,D,20141125,000000,63.2556,63.4365,62.7265,63.286,1959300.6549551,0
+CAH.US,D,20141126,000000,63.468,63.8497,63.1465,63.6932,1575265.9443258,0
+CAH.US,D,20141128,000000,63.8978,64.6139,63.8565,64.2342,822112.44696759,0
+CAH.US,D,20141201,000000,63.9361,64.2431,63.6381,64.0876,1909408.0587868,0
+CAH.US,D,20141202,000000,64.0876,64.3945,63.9361,64.188,2019010.1049243,0
+CAH.US,D,20141203,000000,64.2155,64.4614,63.9195,64.0424,1486294.0342441,0
+CAH.US,D,20141204,000000,64.0955,64.2883,63.589,64.2647,1516225.5248902,0
+CAH.US,D,20141205,000000,64.2017,64.5293,64.0808,64.2647,1049199.5084315,0
+CAH.US,D,20141208,000000,64.2814,65.1489,64.2243,64.4692,1949090.3135913,0
+CAH.US,D,20141209,000000,63.7483,64.0129,63.3126,63.53,1954389.6861454,0
+CAH.US,D,20141210,000000,63.6048,63.9844,62.8012,62.8956,2221145.7844853,0
+CAH.US,D,20141211,000000,63.1779,63.9195,62.7579,62.8878,1826116.8076573,0
+CAH.US,D,20141212,000000,62.6429,63.0815,61.9583,61.9731,1432436.0595337,0
+CAH.US,D,20141215,000000,62.9349,62.9349,61.8885,62.1856,2189442.0746601,0
+CAH.US,D,20141216,000000,62.3164,63.6313,61.8108,61.8187,2531553.5832267,0
+CAH.US,D,20141217,000000,62.0252,63.2192,61.7607,63.0274,2190064.3340621,0
+CAH.US,D,20141218,000000,63.53,64.4034,63.1848,64.4034,2101466.5930325,0
+CAH.US,D,20141219,000000,64.7151,65.1596,64.2509,64.8981,3309824.1949756,0
+CAH.US,D,20141222,000000,64.8037,65.1794,64.6483,64.8686,1560683.5189285,0
+CAH.US,D,20141223,000000,65.0073,65.0259,63.7227,64.0198,1723141.0107399,0
+CAH.US,D,20141224,000000,64.1712,64.545,63.9686,64.1369,616419.11111978,0
+CAH.US,D,20141226,000000,64.3738,64.485,63.7395,63.9598,1801665.6735091,0
+CAH.US,D,20141229,000000,63.765,64.0198,63.3255,63.4199,2647924.2255064,0
+CAH.US,D,20141230,000000,63.7267,64.2864,63.6087,64.2125,1611509.5041998,0
+CAH.US,D,20141231,000000,64.4762,64.6886,63.3048,63.3589,1007305.7925169,0
+CAH.US,D,20150102,000000,63.7119,64.0483,62.6812,63.1858,1299031.5745068,0
+CAH.US,D,20150105,000000,62.9349,63.5074,62.6134,62.8278,1715016.0517837,0
+CAH.US,D,20150106,000000,63.0451,63.3982,61.5403,62.1491,2683872.923899,0
+CAH.US,D,20150107,000000,62.9035,64.4594,62.4098,64.3808,2579505.177437,0
+CAH.US,D,20150108,000000,64.9433,66.3881,64.9207,66.3674,3493418.1711797,0
+CAH.US,D,20150109,000000,66.272,66.3015,65.6357,65.8009,2255698.4662784,0
+CAH.US,D,20150112,000000,65.9564,66.3959,64.9275,64.9915,1724125.2380293,0
+CAH.US,D,20150113,000000,65.6682,66.2327,64.2991,64.7476,2196121.1955941,0
+CAH.US,D,20150114,000000,64.1585,64.6295,63.9401,64.3139,1731548.6300127,0
+CAH.US,D,20150115,000000,64.4191,64.7151,63.3982,63.4553,1560426.2777052,0
+CAH.US,D,20150116,000000,63.2429,64.6129,63.2271,64.5617,1679249.3540984,0
+CAH.US,D,20150120,000000,64.781,65.2374,63.4297,64.1506,2558366.6595168,0
+CAH.US,D,20150121,000000,64.2047,64.7309,63.8683,64.306,2554349.4260247,0
+CAH.US,D,20150122,000000,64.6955,65.8865,63.9234,65.8628,2958327.9571928,0
+CAH.US,D,20150123,000000,65.6416,66.0674,65.438,65.5099,1502016.2517813,0
+CAH.US,D,20150126,000000,65.4724,66.5484,65.258,66.5139,1931381.3397282,0
+CAH.US,D,20150127,000000,65.8786,66.812,65.5895,66.4746,2080818.1552296,0
+CAH.US,D,20150128,000000,67.3313,68.539,66.7362,67.0146,5227543.280481,0
+CAH.US,D,20150129,000000,65.7153,66.9851,64.9522,66.569,3729800.4866514,0
+CAH.US,D,20150130,000000,66.3881,67.1277,65.1882,65.2905,3872495.1418677,0
+CAH.US,D,20150202,000000,63.8605,65.0682,63.8221,64.9994,3932300.1676274,0
+CAH.US,D,20150203,000000,65.438,65.7675,64.9522,65.4724,2761316.7668245,0
+CAH.US,D,20150204,000000,65.2207,66.7107,65.2207,65.8225,3380433.3521167,0
+CAH.US,D,20150205,000000,66.1077,66.6478,65.8403,66.2632,2839548.6016398,0
+CAH.US,D,20150206,000000,66.4029,67.7473,66.2937,67.0795,2467968.2299237,0
+CAH.US,D,20150209,000000,66.9909,67.0234,65.8314,66.0989,1929316.2925952,0
+CAH.US,D,20150210,000000,66.634,66.8514,66.3015,66.8051,2706571.157379,0
+CAH.US,D,20150211,000000,66.9546,67.823,66.753,67.5673,2459692.7899356,0
+CAH.US,D,20150212,000000,68.0011,68.0306,66.8985,67.524,1954300.2109373,0
+CAH.US,D,20150213,000000,67.524,67.5841,66.9782,67.5585,1596751.1786775,0
+CAH.US,D,20150217,000000,67.5771,68.0571,67.2998,67.8152,1667873.8015016,0
+CAH.US,D,20150218,000000,67.7552,67.8653,67.23,67.6696,1809640.1514335,0
+CAH.US,D,20150219,000000,67.6991,67.9184,67.3933,67.6293,1062917.6846593,0
+CAH.US,D,20150220,000000,67.467,68.3256,67.2221,68.3256,1545903.8413678,0
+CAH.US,D,20150223,000000,68.3994,69.1833,68.2479,69.1439,2414006.5453129,0
+CAH.US,D,20150224,000000,69.1527,70.093,68.8951,70.0477,3112566.9477849,0
+CAH.US,D,20150225,000000,69.7793,70.1864,69.2373,69.3022,2139293.254032,0
+CAH.US,D,20150226,000000,69.1891,69.7094,68.8498,69.198,1459085.4368634,0
+CAH.US,D,20150227,000000,69.1134,69.6523,68.9816,69.0573,1914164.4795097,0
+CAH.US,D,20150302,000000,69.6218,71.0184,69.5677,70.2583,4867535.7135251,0
+CAH.US,D,20150303,000000,70.5808,70.5808,68.7672,69.4036,2474668.7028959,0
+CAH.US,D,20150304,000000,69.136,69.9288,68.6551,69.8747,2064901.7358201,0
+CAH.US,D,20150305,000000,70.0162,70.3428,69.5344,69.8098,1916587.4274753,0
+CAH.US,D,20150306,000000,69.6298,69.6298,68.0847,68.2883,1913019.6035512,0
+CAH.US,D,20150309,000000,68.4829,69.1833,68.3059,69.0495,1585180.4074446,0
+CAH.US,D,20150310,000000,68.3059,68.539,67.4484,68.2302,2274371.3321565,0
+CAH.US,D,20150311,000000,68.359,68.7761,67.8899,68.4928,1493439.8497295,0
+CAH.US,D,20150312,000000,68.8951,69.6218,68.8597,69.4409,1526059.6636743,0
+CAH.US,D,20150313,000000,69.2373,69.5127,68.539,69.1587,1493696.0741891,0
+CAH.US,D,20150316,000000,69.6386,70.6349,69.5677,70.6192,1743174.3064869,0
+CAH.US,D,20150317,000000,70.211,70.4166,69.8018,70.2818,1712085.7387175,0
+CAH.US,D,20150318,000000,70.1106,71.1296,69.5344,70.9319,2416948.0427801,0
+CAH.US,D,20150319,000000,70.9477,70.9477,70.0615,70.5719,2073561.5124977,0
+CAH.US,D,20150320,000000,70.8847,71.7738,70.7913,71.6135,3170360.8148892,0
+CAH.US,D,20150323,000000,71.7581,71.883,70.8621,70.8847,2426633.7340599,0
+CAH.US,D,20150324,000000,70.9653,71.1679,70.1481,70.2022,2173328.4030873,0
+CAH.US,D,20150325,000000,70.4224,71.1375,69.7409,69.8599,2774860.0596911,0
+CAH.US,D,20150326,000000,69.6523,70.687,69.1527,69.9602,2053306.5622578,0
+CAH.US,D,20150327,000000,70.0074,70.8012,69.9042,70.7048,2131153.04362,0
+CAH.US,D,20150330,000000,71.0362,71.707,70.7539,71.5358,1798109.033986,0
+CAH.US,D,20150331,000000,71.3539,72.0226,71.0293,71.1188,2906840.058734,0
+CAH.US,D,20150401,000000,71.0686,71.0942,69.4557,69.9976,2705667.2544242,0
+CAH.US,D,20150402,000000,70.2583,70.7687,69.6671,70.5896,1595781.1860802,0
+CAH.US,D,20150406,000000,70.093,71.2761,69.912,70.8523,1778055.4029644,0
+CAH.US,D,20150407,000000,70.8267,71.3135,70.8198,70.8581,1498181.0189966,0
+CAH.US,D,20150408,000000,70.9595,71.2417,70.5425,71.0509,2060349.6846067,0
+CAH.US,D,20150409,000000,70.8651,71.3863,70.4962,70.8198,1892351.8472375,0
+CAH.US,D,20150410,000000,70.7175,71.3784,70.5178,71.3135,2423500.068248,0
+CAH.US,D,20150413,000000,71.285,71.881,70.4176,70.6034,2313706.8705295,0
+CAH.US,D,20150414,000000,70.81,71.3135,70.1176,71.1404,1737309.6132997,0
+CAH.US,D,20150415,000000,71.345,71.7866,70.9772,71.0224,1907604.3199321,0
+CAH.US,D,20150416,000000,71.0224,71.0293,70.4559,70.6369,1461140.3163592,0
+CAH.US,D,20150417,000000,70.2445,70.689,69.792,70.5503,1853578.5792064,0
+CAH.US,D,20150420,000000,70.8523,71.5594,70.5946,71.0175,1809923.8285138,0
+CAH.US,D,20150421,000000,71.5269,71.6115,71.0362,71.1817,1270495.0836965,0
+CAH.US,D,20150422,000000,71.2683,72.182,71.1493,72.0876,2270767.9215018,0
+CAH.US,D,20150423,000000,71.764,72.3924,71.4394,72.0876,1889502.8752696,0
+CAH.US,D,20150424,000000,72.1564,72.3069,71.6115,71.9951,1672433.9868248,0
+CAH.US,D,20150427,000000,72.1888,72.4111,70.4627,70.5356,2466659.6550048,0
+CAH.US,D,20150428,000000,70.3349,71.3539,69.7409,71.285,2825299.6747455,0
+CAH.US,D,20150429,000000,71.1729,71.1886,69.5176,70.0389,3323191.5877171,0
+CAH.US,D,20150430,000000,70.0389,70.0389,66.0586,66.4471,6826364.5901101,0
+CAH.US,D,20150501,000000,66.5956,67.5742,66.2494,67.3981,3739017.4498523,0
+CAH.US,D,20150504,000000,67.5742,67.9332,67.1159,67.465,2621513.7876528,0
+CAH.US,D,20150505,000000,67.5132,67.7542,66.4471,66.6281,2527203.8679953,0
+CAH.US,D,20150506,000000,66.9566,67.169,66.3596,66.7766,2780404.4723038,0
+CAH.US,D,20150507,000000,66.8091,67.465,66.747,66.9566,2734054.2809663,0
+CAH.US,D,20150508,000000,67.6519,68.5017,67.5496,68.2676,2103888.5242342,0
+CAH.US,D,20150511,000000,68.2154,68.4554,67.8318,68.0374,2226504.1293357,0
+CAH.US,D,20150512,000000,67.7542,68.1004,67.5742,67.8791,2318477.5259447,0
+CAH.US,D,20150513,000000,68.1564,68.6925,67.8791,68.1308,2533868.754237,0
+CAH.US,D,20150514,000000,68.5971,69.376,68.3915,69.3278,2098428.503011,0
+CAH.US,D,20150515,000000,69.2904,69.5983,68.6836,68.9757,2914379.3617826,0
+CAH.US,D,20150518,000000,68.9915,69.6671,68.8322,69.2118,2862320.0421083,0
+CAH.US,D,20150519,000000,69.376,70.1018,68.7377,68.7781,4202847.7779117,0
+CAH.US,D,20150520,000000,68.8322,69.7478,68.5095,69.3849,3426873.0186622,0
+CAH.US,D,20150521,000000,69.2993,69.9455,69.2265,69.8501,2375773.1788218,0
+CAH.US,D,20150522,000000,69.6671,69.9887,69.5393,69.7222,1645286.395268,0
+CAH.US,D,20150526,000000,69.7074,69.9661,69.0042,69.0042,2229743.5385754,0
+CAH.US,D,20150527,000000,69.0131,69.9366,68.7701,69.8737,1701260.2552978,0
+CAH.US,D,20150528,000000,69.8649,70.6122,69.3917,69.4154,2580104.0512731,0
+CAH.US,D,20150529,000000,69.493,70.0467,69.1803,69.4655,2682948.6856697,0
+CAH.US,D,20150601,000000,69.5894,69.8943,69.0298,69.6583,1966718.9631199,0
+CAH.US,D,20150602,000000,69.3436,69.7154,69.0751,69.3524,1617761.5843677,0
+CAH.US,D,20150603,000000,69.5176,69.6583,69.1164,69.3436,1415031.0980254,0
+CAH.US,D,20150604,000000,68.8901,69.3996,68.6334,69.022,1850788.5795348,0
+CAH.US,D,20150605,000000,68.6138,69.4655,67.8889,69.3613,3561439.6646311,0
+CAH.US,D,20150608,000000,69.5393,69.9198,69.257,69.321,3351113.9532352,0
+CAH.US,D,20150609,000000,69.7999,70.1106,68.9413,69.0613,2821948.4214957,0
+CAH.US,D,20150610,000000,69.4154,70.1018,69.0917,69.9366,2415506.2718128,0
+CAH.US,D,20150611,000000,70.2995,70.9929,69.9198,70.6457,3369075.0845031,0
+CAH.US,D,20150612,000000,70.2818,70.4106,69.8649,70.0232,2100331.8847112,0
+CAH.US,D,20150615,000000,69.7478,70.0547,69.3917,69.5393,2879054.9563194,0
+CAH.US,D,20150616,000000,69.6671,70.4697,69.4468,70.211,2932366.9289074,0
+CAH.US,D,20150617,000000,70.4481,71.1335,70.329,70.8946,2839071.7394511,0
+CAH.US,D,20150618,000000,70.9349,71.4247,70.7755,70.7854,3304783.0804085,0
+CAH.US,D,20150619,000000,70.7755,71.3539,70.6713,70.804,3189654.9234055,0
+CAH.US,D,20150622,000000,71.345,71.4866,70.7313,70.7942,2859636.8026282,0
+CAH.US,D,20150623,000000,71.1109,71.1493,70.2366,70.2995,2990548.1829923,0
+CAH.US,D,20150624,000000,70.2995,70.4106,68.5489,68.5665,4324171.0763139,0
+CAH.US,D,20150625,000000,68.8901,68.8901,67.6352,68.2823,4838496.9414328,0
+CAH.US,D,20150626,000000,68.5567,68.5567,67.4709,67.7778,11526378.311691,0
+CAH.US,D,20150629,000000,67.3706,67.7512,66.1855,66.271,4796132.4639118,0
+CAH.US,D,20150630,000000,66.9752,67.1641,66.1363,66.1993,5145124.4126308,0
+CAH.US,D,20150701,000000,66.7047,67.3628,66.6192,67.23,4289931.5577492,0
+CAH.US,D,20150702,000000,67.469,67.6322,66.5877,66.871,1967048.394568,0
+CAH.US,D,20150706,000000,66.2317,67.1729,66.1855,66.9035,3385572.0760016,0
+CAH.US,D,20150707,000000,67.0785,67.5456,66.3173,67.2674,2922460.5998985,0
+CAH.US,D,20150708,000000,66.871,67.4188,65.916,66.0006,3281702.5437666,0
+CAH.US,D,20150709,000000,66.989,67.1887,66.335,66.6015,3108087.0867962,0
+CAH.US,D,20150710,000000,67.2909,67.8122,67.1572,67.648,1841322.5092204,0
+CAH.US,D,20150713,000000,68.1633,68.3354,67.6145,68.1555,1738973.0387598,0
+CAH.US,D,20150714,000000,67.8703,68.5095,67.5555,68.1967,3862520.6896889,0
+CAH.US,D,20150715,000000,68.1456,68.834,67.8869,68.5332,2810176.3310446,0
+CAH.US,D,20150716,000000,69.0248,69.0406,68.4476,68.8655,1880620.4273355,0
+CAH.US,D,20150717,000000,68.9629,69.1439,68.4328,68.659,2421950.5203254,0
+CAH.US,D,20150720,000000,68.6266,68.8843,68.4328,68.5164,1487766.3081233,0
+CAH.US,D,20150721,000000,68.5026,68.7997,67.8456,68.2076,1928384.9370196,0
+CAH.US,D,20150722,000000,68.1308,68.7633,68.122,68.7102,2220656.7211318,0
+CAH.US,D,20150723,000000,68.7799,68.9216,66.5071,66.6891,3871175.3825478,0
+CAH.US,D,20150724,000000,66.4993,66.5789,65.7163,65.916,2821372.9332253,0
+CAH.US,D,20150727,000000,65.677,65.8117,64.9964,65.1243,3467831.3119464,0
+CAH.US,D,20150728,000000,65.2029,66.3015,64.963,66.2229,2763881.0449484,0
+CAH.US,D,20150729,000000,66.3596,66.8159,66.0183,66.756,3930613.3566014,0
+CAH.US,D,20150730,000000,66.8877,68.4328,63.35,65.9534,9644326.2810254,0
+CAH.US,D,20150731,000000,65.9406,67.4267,65.8117,67.2516,5710983.9305761,0
+CAH.US,D,20150803,000000,66.9221,68.1633,66.9221,67.9174,3288986.6391191,0
+CAH.US,D,20150804,000000,68.1869,68.5675,67.7021,67.8614,2998531.8117902,0
+CAH.US,D,20150805,000000,68.4564,68.4957,67.7985,68.2745,2249845.9742559,0
+CAH.US,D,20150806,000000,68.3837,68.5233,66.9664,67.0933,2575804.1574644,0
+CAH.US,D,20150807,000000,67.2674,67.3706,66.4845,67.3313,2685916.6189937,0
+CAH.US,D,20150810,000000,67.7905,68.3837,67.7601,67.8456,2070666.786162,0
+CAH.US,D,20150811,000000,67.4759,68.1142,67.2762,67.9715,2450985.2253628,0
+CAH.US,D,20150812,000000,67.3943,67.4267,66.4697,67.3087,2795088.574074,0
+CAH.US,D,20150813,000000,67.348,67.4601,66.6093,66.6369,1986385.2071608,0
+CAH.US,D,20150814,000000,66.455,66.8474,66.3015,66.6891,2470974.8002695,0
+CAH.US,D,20150817,000000,66.2554,66.8336,65.6151,66.748,2296347.6633891,0
+CAH.US,D,20150818,000000,66.6369,67.2133,66.5071,67.11,1975390.9409621,0
+CAH.US,D,20150819,000000,66.4913,67.9804,66.2848,67.4827,3125017.2196432,0
+CAH.US,D,20150820,000000,66.8562,67.2998,65.0446,65.0987,3214734.417538,0
+CAH.US,D,20150821,000000,64.6817,65.2275,63.7543,63.7876,3833268.3972136,0
+CAH.US,D,20150824,000000,60.6591,63.6264,59.1642,62.5032,8381270.857532,0
+CAH.US,D,20150825,000000,63.9441,64.7515,62.7864,62.8523,6885120.3157017,0
+CAH.US,D,20150826,000000,64.2844,66.215,63.1455,66.1196,5881567.3981075,0
+CAH.US,D,20150827,000000,66.5956,67.4827,65.1243,66.2317,5871585.8285827,0
+CAH.US,D,20150828,000000,66.1196,66.1363,65.5973,65.9937,3281455.4701805,0
+CAH.US,D,20150831,000000,65.8501,66.6281,64.9571,65.1065,2404131.7359796,0
+CAH.US,D,20150901,000000,63.6795,64.4349,63.0579,63.4906,3941685.9136072,0
+CAH.US,D,20150902,000000,64.2844,64.6974,63.7454,64.6139,2645729.0326161,0
+CAH.US,D,20150903,000000,64.9325,65.3367,63.9854,64.2205,2040341.8079528,0
+CAH.US,D,20150904,000000,63.295,64.0375,63.0884,63.7454,2637140.4293995,0
+CAH.US,D,20150908,000000,64.7908,65.1489,64.1477,65.0908,2545149.7478072,0
+CAH.US,D,20150909,000000,65.7409,65.8914,64.1171,64.2932,3005480.3751123,0
+CAH.US,D,20150910,000000,64.2391,65.9465,63.9686,65.6918,3307749.996969,0
+CAH.US,D,20150911,000000,65.5197,67.2998,65.3053,67.2762,3884188.9415117,0
+CAH.US,D,20150914,000000,67.3392,67.4404,66.4845,66.7225,2468701.316572,0
+CAH.US,D,20150915,000000,66.8562,67.5703,66.6093,67.3313,2395157.7793099,0
+CAH.US,D,20150916,000000,67.3628,67.7099,66.9752,67.5555,2806333.9809137,0
+CAH.US,D,20150917,000000,67.6725,67.8869,66.8789,67.0864,2655840.7478982,0
+CAH.US,D,20150918,000000,66.4382,66.8159,65.9534,66.1855,3422090.1620824,0
+CAH.US,D,20150921,000000,66.6723,67.1798,65.5344,65.6849,2610728.9747822,0
+CAH.US,D,20150922,000000,65.0377,65.0377,63.6608,64.4968,3089506.7464176,0
+CAH.US,D,20150923,000000,64.8381,65.3859,64.4968,64.9247,2217030.9416752,0
+CAH.US,D,20150924,000000,64.5213,64.6315,63.5251,64.4417,2685953.222488,0
+CAH.US,D,20150925,000000,65.0141,65.0141,62.5209,62.9241,2392636.2052627,0
+CAH.US,D,20150928,000000,62.8032,63.0491,60.368,61.0309,3314015.2950653,0
+CAH.US,D,20150929,000000,61.205,62.3242,60.6463,61.022,3515557.1846088,0
+CAH.US,D,20150930,000000,61.7449,62.1669,60.5362,61.0998,2648799.6590768,0
+CAH.US,D,20151001,000000,61.2699,61.4282,60.3041,61.3377,2781817.7738868,0
+CAH.US,D,20151002,000000,60.545,62.5563,60.0671,62.5347,3447413.6795099,0
+CAH.US,D,20151005,000000,63.1838,63.3824,62.3094,63.2713,4239547.8646999,0
+CAH.US,D,20151006,000000,63.2261,63.4483,61.5473,62.1265,2622021.1527535,0
+CAH.US,D,20151007,000000,62.3744,62.5406,61.4597,61.682,3832806.7864808,0
+CAH.US,D,20151008,000000,61.6643,62.214,61.1961,61.801,3101916.3477266,0
+CAH.US,D,20151009,000000,61.8738,62.6812,61.6407,62.5701,3287865.1487264,0
+CAH.US,D,20151012,000000,62.5072,63.7021,62.5072,63.6932,2237488.2278971,0
+CAH.US,D,20151013,000000,63.5615,64.4584,63.3284,63.6932,3630344.7257629,0
+CAH.US,D,20151014,000000,63.588,64.0335,62.4531,62.5258,2239680.3704962,0
+CAH.US,D,20151015,000000,62.6645,63.0421,62.1747,62.9457,3681892.6132816,0
+CAH.US,D,20151016,000000,63.0097,63.8674,62.9714,63.7307,3369086.2689041,0
+CAH.US,D,20151019,000000,63.6647,63.9165,63.2713,63.7906,1970032.5961118,0
+CAH.US,D,20151020,000000,63.7237,63.9559,62.5406,62.6212,2198652.9372785,0
+CAH.US,D,20151021,000000,63.0323,63.2182,61.4656,62.0607,4294933.0185307,0
+CAH.US,D,20151022,000000,62.3164,62.7569,61.0152,61.8423,3945792.6223074,0
+CAH.US,D,20151023,000000,62.2377,64.0601,62.2377,63.7405,2922503.303975,0
+CAH.US,D,20151026,000000,63.6215,64.5115,63.1061,64.2755,2699216.9053292,0
+CAH.US,D,20151027,000000,64.189,65.3249,63.9077,65.2925,3982755.0341377,0
+CAH.US,D,20151028,000000,65.261,65.8973,64.6581,65.8796,2550356.5948619,0
+CAH.US,D,20151029,000000,65.856,66.271,65.0633,66.0252,2979083.1551873,0
+CAH.US,D,20151030,000000,65.9927,66.4471,65.3564,65.382,3268756.0912088,0
+CAH.US,D,20151102,000000,68.6118,68.9924,67.5781,68.5184,5151326.671376,0
+CAH.US,D,20151103,000000,68.2342,68.7278,67.4484,68.6993,3046181.427173,0
+CAH.US,D,20151104,000000,68.9423,69.0386,68.0669,68.8626,2970076.6620782,0
+CAH.US,D,20151105,000000,68.9983,70.2493,68.7358,70.152,3013278.9529116,0
+CAH.US,D,20151106,000000,70.0261,70.4096,69.3583,70.392,2676834.8853688,0
+CAH.US,D,20151109,000000,70.0635,70.271,68.9835,69.732,2570681.7017992,0
+CAH.US,D,20151110,000000,69.732,70.1304,69.3967,70.0182,1967361.5577964,0
+CAH.US,D,20151111,000000,70.1058,70.1058,69.0859,69.3731,2462344.5097401,0
+CAH.US,D,20151112,000000,69.1665,69.1665,67.9322,67.9991,2024819.8928702,0
+CAH.US,D,20151113,000000,67.8949,68.4033,67.6057,68.0069,2918483.0201917,0
+CAH.US,D,20151116,000000,67.9244,68.5951,67.7512,68.5538,2726119.4568274,0
+CAH.US,D,20151117,000000,68.6314,69.2147,68.5538,68.9767,1954918.4032844,0
+CAH.US,D,20151118,000000,69.2058,70.5425,68.9835,70.4687,2305818.817522,0
+CAH.US,D,20151119,000000,70.4618,70.4864,69.2521,69.4842,2050172.8964459,0
+CAH.US,D,20151120,000000,69.8511,70.0428,69.3809,69.6671,3017426.3321611,0
+CAH.US,D,20151123,000000,69.7851,70.1599,69.2442,69.4625,1419954.2679999,0
+CAH.US,D,20151124,000000,69.1262,69.4793,68.8823,69.0062,1862755.8886218,0
+CAH.US,D,20151125,000000,69.1881,69.3396,68.8449,69.1833,1833086.7230178,0
+CAH.US,D,20151127,000000,69.2521,69.7547,68.9924,69.4272,651138.54216443,0
+CAH.US,D,20151130,000000,69.5078,69.8963,69.0386,69.0771,2425383.1146737,0
+CAH.US,D,20151201,000000,69.5078,70.7411,69.4055,70.7185,2949114.0442831,0
+CAH.US,D,20151202,000000,70.4687,70.691,69.0947,69.4272,2562001.589847,0
+CAH.US,D,20151203,000000,69.5639,69.6819,68.1142,68.6394,3028572.0961553,0
+CAH.US,D,20151204,000000,69.0062,70.4401,68.9835,70.3418,1998414.5388353,0
+CAH.US,D,20151207,000000,70.2248,70.6752,70.0566,70.5828,2214167.7350152,0
+CAH.US,D,20151208,000000,70.0635,70.6211,69.7409,70.4313,1732886.6910797,0
+CAH.US,D,20151209,000000,69.9611,70.6644,69.1262,69.6052,1994772.4911591,0
+CAH.US,D,20151210,000000,69.7222,70.034,69.0947,69.3111,2337125.9894931,0
+CAH.US,D,20151211,000000,68.5134,69.1743,68.3128,68.3216,3178234.6332045,0
+CAH.US,D,20151214,000000,68.4505,68.8538,67.8781,68.8154,2498833.1096728,0
+CAH.US,D,20151215,000000,69.2058,70.0635,68.7691,68.9423,2482841.4497474,0
+CAH.US,D,20151216,000000,69.5727,70.2415,68.9835,70.1657,1819259.7530709,0
+CAH.US,D,20151217,000000,70.7785,71.225,69.9474,69.9611,2071464.9456891,0
+CAH.US,D,20151218,000000,69.6268,69.9386,68.8901,68.8901,3321311.5915827,0
+CAH.US,D,20151221,000000,69.4439,70.0635,68.9983,70.034,1647514.1245976,0
+CAH.US,D,20151222,000000,70.392,70.8543,69.6356,70.6821,1398106.0489971,0
+CAH.US,D,20151223,000000,71.0421,71.5367,70.8543,71.3056,1694788.5541645,0
+CAH.US,D,20151224,000000,71.1699,71.585,71.0056,71.3529,570649.49187139,0
+CAH.US,D,20151228,000000,71.1385,72.2282,70.9791,71.9754,1926300.5713758,0
+CAH.US,D,20151229,000000,72.1397,72.5567,72.0866,72.2606,1500852.0573119,0
+CAH.US,D,20151230,000000,72.2656,72.5371,72.0403,72.3226,1278457.3604561,0
+CAH.US,D,20151231,000000,71.4276,72.3295,71.2938,71.3076,1326914.2862395,0
+CAH.US,D,20160104,000000,70.0753,70.3477,69.6523,70.2533,2097543.9185671,0
+CAH.US,D,20160105,000000,70.5936,71.8682,70.4461,71.6341,2962906.4442633,0
+CAH.US,D,20160106,000000,70.2464,70.7559,69.312,69.6848,2910579.7157284,0
+CAH.US,D,20160107,000000,68.662,69.3032,67.649,67.8977,3132965.2617105,0
+CAH.US,D,20160108,000000,68.1839,68.5036,66.7569,66.9851,2225054.2242585,0
+CAH.US,D,20160111,000000,65.7478,66.5789,62.4894,63.3215,7360544.8005596,0
+CAH.US,D,20160112,000000,64.9187,65.1568,63.1267,63.8152,4666338.5068856,0
+CAH.US,D,20160113,000000,63.8958,64.3443,62.1295,62.4413,3610801.5101331,0
+CAH.US,D,20160114,000000,62.5455,65.5324,62.4334,65.3249,4559473.5887058,0
+CAH.US,D,20160115,000000,63.9047,65.1714,63.6657,64.8932,4813199.8598622,0
+CAH.US,D,20160119,000000,65.6602,65.7242,64.1988,65.1616,3206254.6080406,0
+CAH.US,D,20160120,000000,64.1565,64.7151,62.1452,64.1231,3784440.3526692,0
+CAH.US,D,20160121,000000,64.1565,65.1263,63.4149,63.9676,2705810.6181099,0
+CAH.US,D,20160122,000000,65.0141,65.4351,64.7073,65.1714,1927164.8205452,0
+CAH.US,D,20160125,000000,65.2836,65.735,64.7023,64.8616,2645629.3897706,0
+CAH.US,D,20160126,000000,65.0997,66.1698,64.5175,66.0674,2370359.9287301,0
+CAH.US,D,20160127,000000,66.0123,66.7175,64.9807,65.3003,2406983.7582387,0
+CAH.US,D,20160128,000000,65.7557,65.7557,62.755,63.1042,4419526.2290846,0
+CAH.US,D,20160129,000000,63.6874,65.0377,63.0156,64.9964,4655833.3040405,0
+CAH.US,D,20160201,000000,61.1066,64.5007,60.8903,63.7415,5252425.5224502,0
+CAH.US,D,20160202,000000,63.47,63.8605,61.8098,62.0882,3528524.9892049,0
+CAH.US,D,20160203,000000,62.6517,62.7678,60.486,61.7685,2913451.0564982,0
+CAH.US,D,20160204,000000,61.4194,62.8956,60.5883,61.1853,3188012.8499835,0
+CAH.US,D,20160205,000000,60.9158,61.7941,60.6346,61.1942,3654057.689444,0
+CAH.US,D,20160208,000000,60.6769,61.1853,59.6894,60.8352,3164215.4949129,0
+CAH.US,D,20160209,000000,60.2176,61.7685,60.1969,61.2246,3322292.7685809,0
+CAH.US,D,20160210,000000,61.3781,63.1199,60.8677,62.4796,2737377.0648318,0
+CAH.US,D,20160211,000000,61.2689,62.4874,60.8903,61.6024,3488930.1760811,0
+CAH.US,D,20160212,000000,61.9849,63.0235,61.4332,62.9852,2714450.0595129,0
+CAH.US,D,20160216,000000,63.5536,64.184,62.992,63.7179,2982118.1949175,0
+CAH.US,D,20160217,000000,63.711,65.0377,63.5103,64.6866,2149165.0130742,0
+CAH.US,D,20160218,000000,64.8056,65.3475,64.4782,64.7023,2254487.5006776,0
+CAH.US,D,20160219,000000,64.7319,64.7742,64.1034,64.5666,3063133.928822,0
+CAH.US,D,20160222,000000,64.9247,65.5,64.5588,65.0682,1606736.8152572,0
+CAH.US,D,20160223,000000,64.8706,65.2836,64.0631,64.8616,2846432.0920833,0
+CAH.US,D,20160224,000000,64.1742,65.8275,64.0886,65.6121,2350410.0076089,0
+CAH.US,D,20160225,000000,65.6839,66.1481,65.1951,66.036,1647059.6312108,0
+CAH.US,D,20160226,000000,66.2986,66.7569,66.2031,66.3232,1533659.9725466,0
+CAH.US,D,20160229,000000,66.0989,66.3556,65.261,65.261,2224011.0246728,0
+CAH.US,D,20160301,000000,65.9169,66.2189,65.1616,66.2031,2274750.5850272,0
+CAH.US,D,20160302,000000,65.9602,66.811,65.7891,66.4255,2449929.8246124,0
+CAH.US,D,20160303,000000,66.1392,66.8572,65.7163,66.7864,1694720.4309947,0
+CAH.US,D,20160304,000000,66.6271,67.0973,66.1884,66.7047,1378696.0294158,0
+CAH.US,D,20160307,000000,67.1051,67.4493,66.6969,67.2192,1609117.0591462,0
+CAH.US,D,20160308,000000,66.6812,66.8267,66.0291,66.0674,1850321.8849833,0
+CAH.US,D,20160309,000000,66.4009,66.6606,66.1304,66.4432,1670888.5059572,0
+CAH.US,D,20160310,000000,66.8179,67.0973,65.0751,65.7557,2293175.3605554,0
+CAH.US,D,20160311,000000,66.3635,67.1326,66.0025,66.9999,1979891.1372255,0
+CAH.US,D,20160314,000000,67.0973,67.4965,66.6506,66.7864,1611704.7228358,0
+CAH.US,D,20160315,000000,65.8177,66.1698,64.0532,64.248,3579934.5968566,0
+CAH.US,D,20160316,000000,64.1407,65.3249,64.0129,64.783,2327773.7967164,0
+CAH.US,D,20160317,000000,64.8273,64.9443,63.2704,63.6942,2885497.1713045,0
+CAH.US,D,20160318,000000,63.9588,64.7319,63.7503,64.5902,3057251.9506513,0
+CAH.US,D,20160321,000000,64.6542,65.0446,64.0434,64.5834,1994099.3935706,0
+CAH.US,D,20160322,000000,64.5411,65.382,64.3601,64.8273,1796140.5794072,0
+CAH.US,D,20160323,000000,64.9807,65.6602,64.7239,64.9247,2167307.1282858,0
+CAH.US,D,20160324,000000,64.6325,65.6043,64.3748,65.083,2164680.8275746,0
+CAH.US,D,20160328,000000,65.142,65.2688,64.1231,64.5175,1956889.9081543,0
+CAH.US,D,20160329,000000,64.5509,65.4115,64.1319,65.3564,2381481.2903949,0
+CAH.US,D,20160330,000000,66.0035,66.1776,65.4764,65.6357,1434742.0796704,0
+CAH.US,D,20160331,000000,65.6357,66.154,65.379,65.7704,2071951.9755151,0
+CAH.US,D,20160401,000000,65.5531,66.037,65.2728,65.9416,2200551.2351601,0
+CAH.US,D,20160404,000000,66.0429,66.8316,66.0429,66.7175,2234096.3040981,0
+CAH.US,D,20160405,000000,66.2455,66.5011,65.1596,65.257,2346570.7077692,0
+CAH.US,D,20160406,000000,65.5069,67.5123,65.5069,67.467,3065520.2732933,0
+CAH.US,D,20160407,000000,67.1424,67.9883,66.8867,67.225,2316108.4664567,0
+CAH.US,D,20160408,000000,67.5043,67.9214,66.3251,66.6123,1754999.2686519,0
+CAH.US,D,20160411,000000,66.7009,66.8277,65.8177,65.9701,1477441.0724581,0
+CAH.US,D,20160412,000000,66.0763,66.5011,65.7468,66.2592,1750624.1343273,0
+CAH.US,D,20160413,000000,66.6468,67.3529,66.3517,67.3126,1544439.7015985,0
+CAH.US,D,20160414,000000,67.3126,67.7217,66.9674,67.345,1471556.0439962,0
+CAH.US,D,20160415,000000,67.1926,67.6903,66.9762,67.6155,1515903.2107882,0
+CAH.US,D,20160418,000000,67.2466,67.9292,67.0785,67.8751,1179516.0820142,0
+CAH.US,D,20160419,000000,68.3875,69.1577,68.2302,68.6954,1863372.0474414,0
+CAH.US,D,20160420,000000,68.5813,70.4343,68.5813,69.9828,2697383.6803263,0
+CAH.US,D,20160421,000000,69.912,70.505,69.4212,69.6789,2481374.2596868,0
+CAH.US,D,20160422,000000,69.7458,70.0881,69.1006,69.7527,1709287.604936,0
+CAH.US,D,20160425,000000,69.4743,69.7527,68.7997,69.3032,1441799.4367115,0
+CAH.US,D,20160426,000000,69.4144,69.7487,69.2452,69.4871,1414594.9063858,0
+CAH.US,D,20160427,000000,69.737,69.9543,69.318,69.4557,2376957.7085658,0
+CAH.US,D,20160428,000000,66.4707,67.345,62.7048,63.0097,8823371.9279449,0
+CAH.US,D,20160429,000000,62.6173,64.2214,61.4292,62.9714,7893411.3522718,0
+CAH.US,D,20160502,000000,62.2012,63.884,61.9092,63.8064,4728793.2189224,0
+CAH.US,D,20160503,000000,63.5241,64.0808,62.994,63.594,3460306.2435901,0
+CAH.US,D,20160504,000000,63.4759,63.7425,62.0862,62.2072,4858548.5389269,0
+CAH.US,D,20160505,000000,61.3978,63.4602,60.5972,63.0431,7184665.0107654,0
+CAH.US,D,20160506,000000,63.0431,63.2585,61.4764,61.6781,4666983.1350896,0
+CAH.US,D,20160509,000000,61.8393,63.1858,61.7272,62.9792,3469907.5434804,0
+CAH.US,D,20160510,000000,63.1395,63.594,62.8268,62.9792,3199687.3311167,0
+CAH.US,D,20160511,000000,63.0815,63.2281,61.7351,61.7655,3870245.0437361,0
+CAH.US,D,20160512,000000,62.0469,62.1679,61.4882,61.798,3551275.0776351,0
+CAH.US,D,20160513,000000,61.8325,62.0469,61.142,61.1961,2708330.1586297,0
+CAH.US,D,20160516,000000,61.2699,62.1679,61.1715,62.1128,2123296.5102881,0
+CAH.US,D,20160517,000000,62.1128,62.3527,61.5502,61.8797,3569027.7723385,0
+CAH.US,D,20160518,000000,61.8619,62.7914,61.5895,62.4649,3040581.0925553,0
+CAH.US,D,20160519,000000,61.9505,62.7629,61.5649,62.0607,2108816.7780274,0
+CAH.US,D,20160520,000000,62.456,62.4974,61.8551,62.1275,3373523.4258163,0
+CAH.US,D,20160523,000000,62.0164,62.2966,61.5807,61.5895,2532479.8549836,0
+CAH.US,D,20160524,000000,61.8551,62.3272,61.7351,62.1679,2086346.2996226,0
+CAH.US,D,20160525,000000,62.4245,62.5928,61.5502,61.5807,3751694.4600221,0
+CAH.US,D,20160526,000000,61.5178,62.1679,61.318,62.0331,2537422.3434689,0
+CAH.US,D,20160527,000000,62.2397,62.8898,62.158,62.7225,2314034.2684501,0
+CAH.US,D,20160531,000000,62.7314,63.5418,62.7225,63.3638,4501344.1895711,0
+CAH.US,D,20160601,000000,63.0678,63.4455,62.9537,63.1779,3235055.4574203,0
+CAH.US,D,20160602,000000,63.1631,64.1171,63.0904,64.1171,2941878.7535896,0
+CAH.US,D,20160603,000000,63.9844,64.1988,63.5742,64.0355,2477004.2091808,0
+CAH.US,D,20160606,000000,63.9844,64.6207,63.7002,64.543,2519191.769813,0
+CAH.US,D,20160607,000000,64.2873,64.5341,63.9804,64.2047,2669721.6063227,0
+CAH.US,D,20160608,000000,64.0876,64.307,63.8064,63.9333,4283176.1795356,0
+CAH.US,D,20160609,000000,63.8526,64.1742,63.4858,63.6363,3841082.2264688,0
+CAH.US,D,20160610,000000,63.4031,63.4523,62.6449,63.0265,3382202.5210046,0
+CAH.US,D,20160613,000000,63.0265,63.2359,62.7176,62.7629,2544447.1640706,0
+CAH.US,D,20160614,000000,62.6084,62.8583,62.2563,62.5455,2125117.5341262,0
+CAH.US,D,20160615,000000,62.6173,62.6635,61.4843,61.5423,4421115.4307926,0
+CAH.US,D,20160616,000000,61.318,61.4764,60.5382,61.4292,4022438.3057059,0
+CAH.US,D,20160617,000000,61.4459,61.4538,60.488,60.6031,3609796.9475691,0
+CAH.US,D,20160620,000000,61.318,61.8433,61.1794,61.3801,2733383.2169054,0
+CAH.US,D,20160621,000000,61.6535,61.8472,61.2453,61.7114,2311328.660168,0
+CAH.US,D,20160622,000000,61.7194,62.3527,61.6377,61.8325,2677059.5901528,0
+CAH.US,D,20160623,000000,62.5838,62.7127,62.1501,62.696,1593955.0784234,0
+CAH.US,D,20160624,000000,60.7083,61.1961,60.2234,60.3779,4089346.4428744,0
+CAH.US,D,20160627,000000,60.0661,60.312,58.7905,59.1426,2637877.5831028,0
+CAH.US,D,20160628,000000,60.3208,60.548,59.3757,60.5382,3598742.6923104,0
+CAH.US,D,20160629,000000,61.3348,62.5337,61.1106,62.4029,2855804.6201346,0
+CAH.US,D,20160630,000000,62.4589,63.114,62.1452,62.9852,3706905.0010081,0
+CAH.US,D,20160701,000000,62.9114,63.2812,62.6753,63.2104,2852389.3107698,0
+CAH.US,D,20160705,000000,62.9026,63.5339,62.7511,63.1622,3190813.0172925,0
+CAH.US,D,20160706,000000,63.1209,64.9688,62.7884,64.5844,3533664.7298536,0
+CAH.US,D,20160707,000000,63.8477,64.7348,63.5251,64.1369,4891887.204828,0
+CAH.US,D,20160708,000000,64.2263,64.9463,64.0572,64.8981,3592404.1872256,0
+CAH.US,D,20160711,000000,64.9935,65.7616,64.8981,65.4449,2209544.5103406,0
+CAH.US,D,20160712,000000,65.5197,66.2061,65.4941,66.0213,3305396.1889369,0
+CAH.US,D,20160713,000000,66.3183,66.9073,66.1825,66.4314,2406006.6482953,0
+CAH.US,D,20160714,000000,66.8189,67.3529,66.6428,66.9871,2158613.7984052,0
+CAH.US,D,20160715,000000,67.0294,67.2388,66.3015,66.4953,2947389.6129992,0
+CAH.US,D,20160718,000000,66.6065,67.2703,66.4402,67.1818,1966489.1745172,0
+CAH.US,D,20160719,000000,66.9644,67.4168,66.512,66.867,2154017.0095877,0
+CAH.US,D,20160720,000000,66.9566,67.4484,66.6664,67.2458,1611121.1004555,0
+CAH.US,D,20160721,000000,67.2073,67.4572,66.4225,66.6969,2221843.2844032,0
+CAH.US,D,20160722,000000,66.9408,67.1277,66.6664,67.0027,1552279.9667107,0
+CAH.US,D,20160725,000000,66.8917,67.0027,66.2376,66.8985,1655736.6928717,0
+CAH.US,D,20160726,000000,66.8592,67.5466,66.7569,67.527,1870288.0743242,0
+CAH.US,D,20160727,000000,67.4168,67.527,66.9172,67.2861,2091530.7778754,0
+CAH.US,D,20160728,000000,67.11,67.1995,66.3536,66.6596,4101807.8991337,0
+CAH.US,D,20160729,000000,66.6891,67.6077,66.5681,67.4965,3377694.1906315,0
+CAH.US,D,20160801,000000,67.1818,67.7296,66.2848,66.5356,5682617.2393086,0
+CAH.US,D,20160802,000000,67.044,69.0475,66.214,68.5636,5961916.1350059,0
+CAH.US,D,20160803,000000,68.4161,68.5469,67.2073,68.3364,3240676.1273126,0
+CAH.US,D,20160804,000000,68.238,68.4653,67.4247,67.4817,2221328.8019565,0
+CAH.US,D,20160805,000000,67.8191,68.4161,67.5713,68.1112,1848881.1307797,0
+CAH.US,D,20160808,000000,68.3364,68.3856,67.5043,67.643,1504364.9759947,0
+CAH.US,D,20160809,000000,67.7483,67.8594,67.467,67.6588,1677771.9964006,0
+CAH.US,D,20160810,000000,67.6588,67.8024,67.2073,67.4582,2737952.5531023,0
+CAH.US,D,20160811,000000,67.5713,67.6017,66.7304,67.5043,1456499.8067013,0
+CAH.US,D,20160812,000000,67.4582,67.5466,67.11,67.4965,1270317.1500439,0
+CAH.US,D,20160815,000000,67.2152,67.4099,67.053,67.1651,1725198.9405268,0
+CAH.US,D,20160816,000000,67.0117,67.1582,66.7304,66.7569,1312489.4592201,0
+CAH.US,D,20160817,000000,66.9172,67.0027,66.2995,66.8366,1847727.1039477,0
+CAH.US,D,20160818,000000,66.6969,66.9536,66.4805,66.5454,1908710.5588688,0
+CAH.US,D,20160819,000000,66.3015,66.4953,65.8491,65.979,2545053.1552529,0
+CAH.US,D,20160822,000000,65.9858,66.4127,65.8491,66.3261,1671896.1188123,0
+CAH.US,D,20160823,000000,66.5189,66.6596,66.2061,66.2209,1114176.8112791,0
+CAH.US,D,20160824,000000,66.0852,66.2169,65.2934,65.4636,1563246.7802886,0
+CAH.US,D,20160825,000000,65.2137,65.3013,64.0011,64.0758,2597322.945019,0
+CAH.US,D,20160826,000000,64.305,64.3945,63.588,64.067,2159674.2829743,0
+CAH.US,D,20160829,000000,64.0926,64.5007,63.9794,64.4034,1767417.0040708,0
+CAH.US,D,20160830,000000,64.3886,64.4928,64.0965,64.365,1063075.2830373,0
+CAH.US,D,20160831,000000,64.3581,64.5844,63.8713,64.3227,2053284.1934558,0
+CAH.US,D,20160901,000000,64.5086,64.6561,63.9106,64.3503,2028831.02578,0
+CAH.US,D,20160902,000000,64.6738,64.7043,64.2086,64.3738,1622490.55247,0
+CAH.US,D,20160906,000000,64.5598,65.2934,64.3886,65.2443,2677455.1112433,0
+CAH.US,D,20160907,000000,65.0908,65.7773,64.9374,65.5275,1781322.2648248,0
+CAH.US,D,20160908,000000,65.3977,65.4813,65.0111,65.1606,1434176.7590373,0
+CAH.US,D,20160909,000000,64.6896,64.6896,63.6293,63.6293,2315626.5204493,0
+CAH.US,D,20160912,000000,63.3726,64.7692,63.2998,64.5774,1698372.6463082,0
+CAH.US,D,20160913,000000,63.9361,64.0395,62.6753,63.0481,3045455.4578707,0
+CAH.US,D,20160914,000000,63.0304,63.0304,60.5863,60.7633,9078461.6792614,0
+CAH.US,D,20160915,000000,60.6336,62.0469,60.0769,61.8463,5240382.9728472,0
+CAH.US,D,20160916,000000,61.4587,62.2082,60.9817,62.1688,7359270.7956076,0
+CAH.US,D,20160919,000000,62.215,62.6753,61.797,61.8216,3826125.6320194,0
+CAH.US,D,20160920,000000,61.9908,62.0439,61.3132,61.3279,3145975.7703833,0
+CAH.US,D,20160921,000000,61.4026,62.1589,61.1352,62.0469,2335615.0785922,0
+CAH.US,D,20160922,000000,62.4678,62.7737,62.278,62.6212,3057158.4083883,0
+CAH.US,D,20160923,000000,62.5878,62.9507,62.4353,62.7009,2599188.7064613,0
+CAH.US,D,20160926,000000,62.3291,62.516,61.9013,62.0705,2106327.7404194,0
+CAH.US,D,20160927,000000,61.9347,63.1209,61.8619,63.0884,3281124.0052049,0
+CAH.US,D,20160928,000000,63.0481,63.2782,62.6615,63.1848,3072523.7418567,0
+CAH.US,D,20160929,000000,62.9261,63.2192,62.3645,62.4451,3296182.2760273,0
+CAH.US,D,20160930,000000,62.6163,63.3391,62.3488,63.0962,3219066.8477862,0
+CAH.US,D,20161003,000000,62.8523,62.9665,61.4666,61.5453,3043708.6577847,0
+CAH.US,D,20161004,000000,61.7547,61.9908,61.1214,61.4627,2381542.2962186,0
+CAH.US,D,20161005,000000,61.6908,62.1609,61.4567,61.618,2296296.8252026,0
+CAH.US,D,20161006,000000,61.2531,62.2996,60.9837,62.2928,2547515.7570039,0
+CAH.US,D,20161007,000000,62.4216,62.6261,61.6024,62.0409,3007750.8085185,0
+CAH.US,D,20161010,000000,62.0174,62.3567,61.6377,62.096,1525592.9691229,0
+CAH.US,D,20161011,000000,61.9082,61.9583,61.0014,61.1657,1996076.999023,0
+CAH.US,D,20161012,000000,61.325,61.8846,61.024,61.5453,1523878.7054763,0
+CAH.US,D,20161013,000000,61.1952,61.3899,60.6513,61.1784,1655121.5508159,0
+CAH.US,D,20161014,000000,61.4391,61.5944,60.9601,61.1214,1809095.1660749,0
+CAH.US,D,20161017,000000,61.1214,61.319,60.8292,60.8696,1293216.7027422,0
+CAH.US,D,20161018,000000,61.3309,61.5944,61.0172,61.4951,1595950.9856229,0
+CAH.US,D,20161019,000000,61.504,61.618,61.0162,61.0732,2090379.8013345,0
+CAH.US,D,20161020,000000,61.0958,61.4951,60.9424,61.3731,1489010.8269272,0
+CAH.US,D,20161021,000000,61.024,61.0732,60.5284,61.024,2081033.70914,0
+CAH.US,D,20161024,000000,61.3731,61.9986,61.3495,61.3988,1758207.158216,0
+CAH.US,D,20161025,000000,61.1715,61.1715,60.368,60.8292,2773710.0999139,0
+CAH.US,D,20161026,000000,60.547,60.7978,59.6855,60.4152,2649631.3718069,0
+CAH.US,D,20161027,000000,60.6513,61.0505,60.3356,60.7408,2162583.2440022,0
+CAH.US,D,20161028,000000,52.8392,55.9491,51.3689,54.8141,16829775.216626,0
+CAH.US,D,20161031,000000,55.6491,57.7588,55.0885,55.7828,9121724.9759185,0
+CAH.US,D,20161101,000000,55.6491,55.9491,53.8571,54.3174,7447500.4681674,0
+CAH.US,D,20161102,000000,54.4778,55.9904,54.3411,55.7544,6006846.9241781,0
+CAH.US,D,20161103,000000,56.0396,56.4792,52.7989,53.093,6824935.0203075,0
+CAH.US,D,20161104,000000,53.2523,53.6064,52.5963,52.9208,7146972.562578,0
+CAH.US,D,20161107,000000,53.7824,53.9122,53.093,53.5976,4133866.4595003,0
+CAH.US,D,20161108,000000,52.3435,53.3034,50.9154,53.0664,7111048.2665148,0
+CAH.US,D,20161109,000000,55.6491,58.2406,53.3664,56.2353,8322842.529861,0
+CAH.US,D,20161110,000000,56.6474,58.4432,56.6474,58.2406,7383034.5974752,0
+CAH.US,D,20161111,000000,57.9957,58.3538,57.1598,57.9544,3894681.9431921,0
+CAH.US,D,20161114,000000,58.0223,59.1229,57.7843,58.7511,3872161.6433647,0
+CAH.US,D,20161115,000000,58.8977,59.1328,57.8197,57.9682,6022339.3531127,0
+CAH.US,D,20161116,000000,57.7588,58.4344,57.387,57.5178,3067953.3888961,0
+CAH.US,D,20161117,000000,57.8119,58.5406,57.6496,58.1738,2901131.9471611,0
+CAH.US,D,20161118,000000,58.0853,58.1354,57.3722,57.4686,3197322.3386838,0
+CAH.US,D,20161121,000000,57.5335,57.7941,56.8047,57.0476,4572151.6156393,0
+CAH.US,D,20161122,000000,56.972,57.1746,56.3149,56.9484,3383512.1126872,0
+CAH.US,D,20161123,000000,56.674,57.3133,56.55,57.2877,2224522.4568284,0
+CAH.US,D,20161125,000000,57.624,58.336,57.1431,57.743,1275258.6217656,0
+CAH.US,D,20161128,000000,57.9259,58.4285,57.5729,58.1177,3739918.302516,0
+CAH.US,D,20161129,000000,58.0676,58.2889,57.2001,57.6486,5047982.8059887,0
+CAH.US,D,20161130,000000,57.6702,58.1177,57.4686,57.6624,6016424.8385027,0
+CAH.US,D,20161201,000000,57.6073,58.3783,57.3801,57.5975,4103515.0454343,0
+CAH.US,D,20161202,000000,57.8119,58.2053,57.444,57.5178,2909865.9475908,0
+CAH.US,D,20161205,000000,57.624,58.5889,57.4518,58.5476,4067062.0322321,0
+CAH.US,D,20161206,000000,58.4728,58.5987,57.4263,57.9957,3357259.2732116,0
+CAH.US,D,20161207,000000,57.0063,57.3546,55.7052,57.2502,6815486.2349765,0
+CAH.US,D,20161208,000000,57.3043,57.9544,56.8923,57.743,2909068.8048274,0
+CAH.US,D,20161209,000000,57.7588,59.5133,57.7371,59.3107,3753713.7527872,0
+CAH.US,D,20161212,000000,59.1977,59.8487,58.9685,59.6687,3014102.5315318,0
+CAH.US,D,20161213,000000,59.7759,60.1644,59.4829,59.8881,3110878.1032315,0
+CAH.US,D,20161214,000000,59.8801,60.0356,58.5692,58.8475,3107820.6946993,0
+CAH.US,D,20161215,000000,58.8731,59.4514,58.4432,59.2773,3952779.8226513,0
+CAH.US,D,20161216,000000,59.5133,59.9855,59.24,59.8959,4589496.5880875,0
+CAH.US,D,20161219,000000,59.9038,60.3523,59.3687,59.8487,3616256.4475377,0
+CAH.US,D,20161220,000000,59.9855,60.3168,59.2556,59.5645,2952182.6372164,0
+CAH.US,D,20161221,000000,58.8642,59.2616,58.3203,58.9704,3949082.8697336,0
+CAH.US,D,20161222,000000,59.0029,59.2714,58.3606,58.5554,1986347.5869028,0
+CAH.US,D,20161223,000000,58.759,59.6038,58.5476,59.1809,1226191.6377449,0
+CAH.US,D,20161227,000000,59.2144,59.8054,59.1877,59.3363,1848213.11701,0
+CAH.US,D,20161228,000000,59.3825,59.8398,58.8907,58.9144,1850028.0402657,0
+CAH.US,D,20161229,000000,59.0835,59.772,59.0176,59.116,2115327.1161824,0
+CAH.US,D,20161230,000000,59.0993,59.3304,58.6045,58.8072,1974227.7632565,0
+CAH.US,D,20170103,000000,58.8229,61.0781,58.7492,60.8568,5457805.6950696,0
+CAH.US,D,20170104,000000,60.8725,61.8463,60.8725,61.797,3012476.7263297,0
+CAH.US,D,20170105,000000,61.5511,61.7636,60.7172,60.8725,2351054.6358129,0
+CAH.US,D,20170106,000000,60.9709,61.618,60.605,61.5511,2823291.5663813,0
+CAH.US,D,20170109,000000,61.3072,61.7695,61.0781,61.085,2430148.6862701,0
+CAH.US,D,20170110,000000,60.9384,62.0744,60.8903,61.4617,2962264.8663505,0
+CAH.US,D,20170111,000000,61.4046,61.797,59.5222,60.2362,3731937.7240092,0
+CAH.US,D,20170112,000000,59.9737,60.6867,59.8851,60.6178,2445946.1443233,0
+CAH.US,D,20170113,000000,60.8568,61.3978,60.6788,61.2837,1766898.4545691,0
+CAH.US,D,20170117,000000,60.9641,61.9839,60.7633,61.4292,1864804.6675352,0
+CAH.US,D,20170118,000000,61.8128,61.9761,61.3072,61.9357,2164440.8713345,0
+CAH.US,D,20170119,000000,61.7715,61.9022,61.4813,61.7331,2741530.5446637,0
+CAH.US,D,20170120,000000,61.7331,61.92,61.2236,61.3072,2924586.6528552,0
+CAH.US,D,20170123,000000,61.2,61.3791,60.6867,61.0545,2669147.134816,0
+CAH.US,D,20170124,000000,61.0928,61.1617,60.7112,60.9965,1297994.4755035,0
+CAH.US,D,20170125,000000,61.2905,62.0645,61.0132,61.9918,1905215.9419333,0
+CAH.US,D,20170126,000000,59.9264,60.5805,59.1819,59.7208,4731787.5881034,0
+CAH.US,D,20170127,000000,60.1232,60.1232,58.8219,59.2153,3700509.5571544,0
+CAH.US,D,20170130,000000,59.2635,59.8999,58.9193,59.8025,2013830.7104902,0
+CAH.US,D,20170131,000000,60.3749,61.324,59.5507,61.2502,4336516.621508,0
+CAH.US,D,20170201,000000,60.8184,61.6014,60.5932,61.5679,3144466.8930099,0
+CAH.US,D,20170202,000000,61.207,61.4459,60.2933,60.8254,2971801.0933622,0
+CAH.US,D,20170203,000000,61.029,61.3565,60.8008,61.1755,1935004.0688936,0
+CAH.US,D,20170206,000000,61.1617,62.1481,61.1617,62.0744,3612444.6003187,0
+CAH.US,D,20170207,000000,61.6908,65.1164,61.2787,63.5389,7842944.2845966,0
+CAH.US,D,20170208,000000,63.2438,63.6097,62.6497,63.5792,3016737.9831167,0
+CAH.US,D,20170209,000000,63.5792,63.6519,62.9449,63.2822,2513326.0598619,0
+CAH.US,D,20170210,000000,63.3255,63.5113,62.7393,63.2438,2066131.0031682,0
+CAH.US,D,20170213,000000,63.5792,64.0601,63.1199,63.7926,1864481.3366695,0
+CAH.US,D,20170214,000000,63.3982,64.5882,63.2281,64.4525,2175223.6506777,0
+CAH.US,D,20170215,000000,64.5253,65.7675,63.7405,65.7115,3344300.6194891,0
+CAH.US,D,20170216,000000,65.5718,65.7596,64.7387,65.563,2205368.6617068,0
+CAH.US,D,20170217,000000,65.3682,66.0045,65.0082,65.9474,3058340.9046048,0
+CAH.US,D,20170221,000000,65.7764,66.5995,65.5954,66.4628,2656069.5197372,0
+CAH.US,D,20170222,000000,66.3409,66.6468,66.0783,66.2514,1891190.7030593,0
+CAH.US,D,20170223,000000,66.4294,66.8789,66.1196,66.7805,2197265.0547889,0
+CAH.US,D,20170224,000000,66.6271,67.1257,66.1117,67.1169,1629609.9320985,0
+CAH.US,D,20170227,000000,67.1169,67.5073,66.9211,67.4021,1714112.1488289,0
+CAH.US,D,20170228,000000,67.0087,67.2595,66.4205,66.4884,2372801.1784428,0
+CAH.US,D,20170301,000000,67.1484,67.4188,66.7717,67.0422,2349454.2497039,0
+CAH.US,D,20170302,000000,66.9458,67.4099,66.6615,66.8316,2527598.372322,0
+CAH.US,D,20170303,000000,67.1985,67.8181,66.7805,67.6961,2311802.4720656,0
+CAH.US,D,20170306,000000,67.3696,67.6893,66.7422,66.7579,2852232.7291557,0
+CAH.US,D,20170307,000000,66.2582,66.6674,65.9967,66.3576,2624174.6583308,0
+CAH.US,D,20170308,000000,66.4294,66.9526,66.2986,66.3508,3223636.1839831,0
+CAH.US,D,20170309,000000,66.5681,67.0923,66.2829,66.9526,2470272.216533,0
+CAH.US,D,20170310,000000,67.232,67.345,66.8129,67.0352,1800302.1933488,0
+CAH.US,D,20170313,000000,67.1169,67.5762,66.7648,67.4512,2068287.5590368,0
+CAH.US,D,20170314,000000,67.2063,69.3553,66.8877,67.4915,2085831.8171759,0
+CAH.US,D,20170315,000000,67.5978,68.7416,67.5418,68.4731,3784078.3847818,0
+CAH.US,D,20170316,000000,68.3827,68.423,67.3696,67.6814,2430459.8159711,0
+CAH.US,D,20170317,000000,67.8516,68.0011,67.4188,67.9096,3211855.9594221,0
+CAH.US,D,20170320,000000,67.941,67.9637,67.1651,67.3047,1430885.4948474,0
+CAH.US,D,20170321,000000,67.345,67.7208,66.3802,66.5524,1645018.9864073,0
+CAH.US,D,20170322,000000,66.7893,66.8877,66.2425,66.7067,1480225.9883111,0
+CAH.US,D,20170323,000000,66.6901,67.0422,66.157,66.2662,1709844.7914594,0
+CAH.US,D,20170324,000000,66.2662,66.6615,66.0448,66.3733,2081299.0844732,0
+CAH.US,D,20170327,000000,66.1275,67.2546,66.0969,67.2063,1675091.8072117,0
+CAH.US,D,20170328,000000,66.9605,67.2388,66.6821,67.1651,1721558.926378,0
+CAH.US,D,20170329,000000,67.1985,67.1985,66.5651,67.0422,1862480.3456514,0
+CAH.US,D,20170330,000000,67.1159,67.346,66.5818,67.0981,1597059.2580873,0
+CAH.US,D,20170331,000000,66.9684,67.346,66.7294,66.9999,2112783.1733331,0
+CAH.US,D,20170403,000000,67.1484,67.5851,66.3104,66.5159,2402355.4497455,0
+CAH.US,D,20170404,000000,66.3448,66.3536,65.8658,66.0704,1467234.7981492,0
+CAH.US,D,20170405,000000,66.2848,67.049,65.9848,66.16,1354650.5839953,0
+CAH.US,D,20170406,000000,66.8769,67.9883,66.4343,67.9519,2883495.1635226,0
+CAH.US,D,20170407,000000,67.6145,68.0286,67.2458,67.6588,2195522.3217578,0
+CAH.US,D,20170410,000000,67.6765,68.0286,67.5093,67.705,1387700.4889974,0
+CAH.US,D,20170411,000000,67.6765,67.8624,67.2624,67.6145,1286230.5191621,0
+CAH.US,D,20170412,000000,67.1326,67.3549,66.5789,67.1326,1549797.0296851,0
+CAH.US,D,20170413,000000,67.0077,67.3549,66.8612,66.9005,1319887.4321103,0
+CAH.US,D,20170417,000000,66.9438,67.2969,66.7038,67.232,1130351.4886756,0
+CAH.US,D,20170418,000000,59.6875,60.7978,59.113,59.4759,16230888.16248,0
+CAH.US,D,20170419,000000,59.6481,59.8546,58.5672,59.5821,6661893.9061158,0
+CAH.US,D,20170420,000000,59.7789,60.7004,59.058,60.2294,5576873.8115215,0
+CAH.US,D,20170421,000000,60.0671,60.1703,59.1691,59.5665,3539665.6693805,0
+CAH.US,D,20170424,000000,60.1477,60.3474,59.416,59.5497,3745800.2806866,0
+CAH.US,D,20170425,000000,59.2841,59.7386,59.238,59.4524,2463703.9228454,0
+CAH.US,D,20170426,000000,59.7386,59.828,59.3619,59.4081,3129196.1185682,0
+CAH.US,D,20170427,000000,59.7857,60.1919,59.5143,60.0926,2261944.445864,0
+CAH.US,D,20170428,000000,60.1162,60.1477,59.2616,59.6402,4074766.0510046,0
+CAH.US,D,20170501,000000,58.7354,59.9755,58.4157,59.3107,4184695.4950628,0
+CAH.US,D,20170502,000000,59.6048,60.0268,59.0137,59.9677,4318930.6760561,0
+CAH.US,D,20170503,000000,59.8773,59.8861,59.238,59.5979,3287228.6546322,0
+CAH.US,D,20170504,000000,59.7946,60.6926,59.6136,59.7631,2902126.3420878,0
+CAH.US,D,20170505,000000,59.9845,60.1398,59.0717,59.5408,2320199.9237011,0
+CAH.US,D,20170508,000000,59.6943,59.6943,59.0137,59.1622,2054993.3732838,0
+CAH.US,D,20170509,000000,59.3825,59.5969,59.1789,59.4759,2084449.0185048,0
+CAH.US,D,20170510,000000,59.2931,59.3825,58.9655,59.1583,2993401.2220151,0
+CAH.US,D,20170511,000000,59.2035,59.9441,59.0068,59.7946,3101876.6939412,0
+CAH.US,D,20170512,000000,59.7946,59.9845,59.5821,59.8939,2007258.3497477,0
+CAH.US,D,20170515,000000,59.7857,60.3395,59.5733,59.9441,1746764.499213,0
+CAH.US,D,20170516,000000,60.0178,60.0582,59.3009,59.6727,2273257.9758735,0
+CAH.US,D,20170517,000000,58.8328,59.6048,58.7432,58.8249,3624661.0165193,0
+CAH.US,D,20170518,000000,58.9911,59.6402,58.9911,59.3107,2526475.8651655,0
+CAH.US,D,20170519,000000,59.7563,60.9621,59.6048,60.3857,3229923.8508815,0
+CAH.US,D,20170522,000000,60.1398,60.7723,59.9755,60.0484,2130687.3658321,0
+CAH.US,D,20170523,000000,60.0582,60.2392,59.8369,59.9441,1703584.5771817,0
+CAH.US,D,20170524,000000,60.0582,60.2392,59.8369,60.0582,1456334.0742135,0
+CAH.US,D,20170525,000000,60.1644,60.5047,60.0926,60.3395,1825568.7720076,0
+CAH.US,D,20170526,000000,60.2126,60.4457,59.9352,60.0582,1516096.3958966,0
+CAH.US,D,20170530,000000,59.8094,60.4791,59.6136,60.428,1673126.4029241,0
+CAH.US,D,20170531,000000,60.5765,61.0535,60.2294,61.0358,3422424.6773491,0
+CAH.US,D,20170601,000000,60.9778,61.915,60.4713,61.6593,2514500.4219686,0
+CAH.US,D,20170602,000000,61.8,62.7796,61.6358,62.2681,3756870.8041649,0
+CAH.US,D,20170605,000000,62.2102,62.3016,61.4509,61.9878,1867559.0804763,0
+CAH.US,D,20170606,000000,61.8,61.8,60.3709,60.7486,1855828.677338,0
+CAH.US,D,20170607,000000,60.8539,60.907,60.4713,60.8302,1589374.5578256,0
+CAH.US,D,20170608,000000,60.9138,61.6161,60.8302,61.1823,1613660.9762499,0
+CAH.US,D,20170609,000000,61.1529,61.8501,61.0457,61.7823,1663261.7612281,0
+CAH.US,D,20170612,000000,61.621,62.3429,61.4381,61.6849,2083460.7241605,0
+CAH.US,D,20170613,000000,61.7922,61.8,61.2158,61.5463,1923583.7786927,0
+CAH.US,D,20170614,000000,61.915,62.4157,61.621,62.1216,1685302.1485755,0
+CAH.US,D,20170615,000000,61.9249,62.4,61.4302,62.3911,1812310.1729851,0
+CAH.US,D,20170616,000000,62.4157,62.5239,60.9218,61.6122,3035704.6937123,0
+CAH.US,D,20170619,000000,61.6673,62.8445,61.4381,62.6134,2285868.8964008,0
+CAH.US,D,20170620,000000,62.4806,63.3834,62.3507,62.694,2715168.911469,0
+CAH.US,D,20170621,000000,62.7314,63.8546,62.6852,63.6579,2084032.1453761,0
+CAH.US,D,20170622,000000,63.8133,65.5226,63.8054,64.7014,3357407.720716,0
+CAH.US,D,20170623,000000,64.8302,65.554,64.5195,65.4656,11369185.622467,0
+CAH.US,D,20170626,000000,65.4301,65.678,65.1518,65.2925,2486421.4748363,0
+CAH.US,D,20170627,000000,65.3839,66.033,64.9708,65.1125,2183047.6475701,0
+CAH.US,D,20170628,000000,65.4892,65.8167,64.9472,64.9708,2578012.5682832,0
+CAH.US,D,20170629,000000,65.0249,65.5187,64.4093,64.6699,1708229.1538945,0
+CAH.US,D,20170630,000000,65.0161,65.0191,64.2381,64.3935,2334733.5444395,0
+CAH.US,D,20170703,000000,64.5341,65.0957,64.5341,64.7014,852181.20071708,0
+CAH.US,D,20170705,000000,64.7073,65.1951,64.4289,65.0319,2003529.8771546,0
+CAH.US,D,20170706,000000,64.6856,64.9089,63.4277,63.5447,2226734.9347021,0
+CAH.US,D,20170707,000000,63.7415,63.8497,63.3874,63.7926,1397006.9274064,0
+CAH.US,D,20170710,000000,63.5782,63.9647,63.2704,63.3716,1520818.2466528,0
+CAH.US,D,20170711,000000,63.3225,63.4464,62.7747,63.352,1492054.0007673,0
+CAH.US,D,20170712,000000,63.8752,64.247,63.6922,63.892,1725286.3822075,0
+CAH.US,D,20170713,000000,63.9844,64.3798,63.7002,64.0994,1642618.4072438,0
+CAH.US,D,20170714,000000,64.1467,64.601,63.9647,64.5528,1129403.8648805,0
+CAH.US,D,20170717,000000,64.6935,65.1056,64.4447,64.5341,1765607.1646337,0
+CAH.US,D,20170718,000000,64.3021,64.5341,63.3618,63.6087,2398833.3801893,0
+CAH.US,D,20170719,000000,63.8083,63.8654,63.0658,63.6353,2189852.8472065,0
+CAH.US,D,20170720,000000,63.7926,64.4093,63.6421,63.9008,1905114.2655604,0
+CAH.US,D,20170721,000000,63.8083,64.0994,62.8425,63.0471,2483874.4816958,0
+CAH.US,D,20170724,000000,62.9822,63.9391,62.9822,63.6922,2314659.5781433,0
+CAH.US,D,20170725,000000,63.946,64.3798,63.6795,64.2037,1363301.2097993,0
+CAH.US,D,20170726,000000,64.0552,64.4634,63.9578,64.1909,1628114.2726536,0
+CAH.US,D,20170727,000000,64.0307,64.2962,62.6094,63.3038,1985177.2918511,0
+CAH.US,D,20170728,000000,63.3933,64.2883,62.9399,64.1369,1569013.864158,0
+CAH.US,D,20170731,000000,64.2962,64.7239,63.8309,63.8497,2603645.1818843,0
+CAH.US,D,20170801,000000,64.2283,64.4053,63.7169,63.9067,2345085.2159616,0
+CAH.US,D,20170802,000000,58.7256,59.8064,57.5011,58.6646,8844929.3525212,0
+CAH.US,D,20170803,000000,57.9791,58.2544,56.4664,57.3211,4956091.7672418,0
+CAH.US,D,20170804,000000,57.5522,57.5522,56.6287,57.1382,2912473.946555,0
+CAH.US,D,20170807,000000,57.148,57.4362,56.9099,57.2217,3544233.9888137,0
+CAH.US,D,20170808,000000,57.2217,58.0075,56.972,57.3033,2519278.1947298,0
+CAH.US,D,20170809,000000,57.1568,57.2051,55.9983,56.3858,3563796.5229542,0
+CAH.US,D,20170810,000000,56.2313,56.6091,55.5606,55.6265,2777267.7562007,0
+CAH.US,D,20170811,000000,55.8409,55.8409,55.2223,55.355,2117920.8804543,0
+CAH.US,D,20170814,000000,55.66,56.0474,55.1219,55.1721,2476876.096951,0
+CAH.US,D,20170815,000000,55.4534,55.778,54.883,54.9006,2424915.4033584,0
+CAH.US,D,20170816,000000,55.1397,55.3029,54.2142,54.5515,3146388.5764571,0
+CAH.US,D,20170817,000000,54.4295,54.8751,53.8405,53.8483,2950699.1789362,0
+CAH.US,D,20170818,000000,53.7106,53.8994,53.1756,53.206,1728272.6172788,0
+CAH.US,D,20170821,000000,53.1372,53.4038,52.9405,53.1864,1605184.2170435,0
+CAH.US,D,20170822,000000,53.2228,54.2535,53.211,54.0637,2108045.0543573,0
+CAH.US,D,20170823,000000,53.8561,54.4217,53.685,54.2367,2779361.2727182,0
+CAH.US,D,20170824,000000,54.4846,55.1485,54.3912,54.6283,2762216.6027244,0
+CAH.US,D,20170825,000000,54.6676,54.8652,54.5112,54.6115,1612904.5040357,0
+CAH.US,D,20170828,000000,54.8574,54.9922,54.4385,54.8652,1450648.3314426,0
+CAH.US,D,20170829,000000,54.6577,55.1574,54.5672,54.8751,2152874.1671566,0
+CAH.US,D,20170830,000000,54.8239,55.1524,54.7187,54.9479,2052308.1002762,0
+CAH.US,D,20170831,000000,54.9321,56.2313,54.9321,55.7494,3228288.8948057,0
+CAH.US,D,20170901,000000,55.9402,56.312,55.7908,56.0474,1858875.9182331,0
+CAH.US,D,20170905,000000,55.8321,56.2048,55.4111,55.7996,2474078.9799333,0
+CAH.US,D,20170906,000000,55.9736,56.7025,55.8321,56.7025,3486861.0618931,0
+CAH.US,D,20170907,000000,56.6031,57.0979,56.4526,57.0722,2551061.212126,0
+CAH.US,D,20170908,000000,57.0083,57.3536,56.3858,56.4959,2230805.0399082,0
+CAH.US,D,20170911,000000,56.8716,57.8404,56.7674,57.6279,2718706.2324813,0
+CAH.US,D,20170912,000000,57.6279,57.6742,56.7586,57.387,2480704.2123897,0
+CAH.US,D,20170913,000000,57.0821,57.4863,56.8185,57.263,1648660.0173198,0
+CAH.US,D,20170914,000000,56.9099,56.9099,55.5842,55.7494,3219640.3025292,0
+CAH.US,D,20170915,000000,55.8409,56.1104,55.4622,55.7838,5646281.1539352,0
+CAH.US,D,20170918,000000,55.9904,56.1792,55.355,55.4289,1927228.8766601,0
+CAH.US,D,20170919,000000,55.3776,55.6009,54.5024,54.759,2273263.0596921,0
+CAH.US,D,20170920,000000,54.8171,55.3207,54.5515,55.1309,1984138.1593204,0
+CAH.US,D,20170921,000000,55.1397,55.7337,55.0728,55.178,1744099.56148,0
+CAH.US,D,20170922,000000,55.2862,55.4445,54.7403,55.0895,2639143.4539451,0
+CAH.US,D,20170925,000000,54.9006,55.7838,54.883,55.6521,1793748.1343535,0
+CAH.US,D,20170926,000000,55.7259,56.2481,55.7259,56.0474,1643915.7977616,0
+CAH.US,D,20170927,000000,56.1625,56.3789,55.6924,56.312,1493466.2855865,0
+CAH.US,D,20170928,000000,56.0642,56.2786,55.3118,55.3472,2812026.8410308,0
+CAH.US,D,20170929,000000,55.5537,56.254,55.3954,55.6865,3365247.9858282,0
+CAH.US,D,20171002,000000,55.9363,56.9119,55.8527,56.7841,2564766.1704255,0
+CAH.US,D,20171003,000000,56.7939,56.9031,56.1212,56.254,1840183.7338443,0
+CAH.US,D,20171004,000000,56.254,56.7428,56.0376,56.1851,2804428.565686,0
+CAH.US,D,20171005,000000,56.2776,56.5255,56.0209,56.2844,2108680.5316877,0
+CAH.US,D,20171006,000000,56.254,56.491,54.587,54.821,4400476.1438632,0
+CAH.US,D,20171009,000000,54.7796,54.821,53.4461,54.0224,4215941.6612102,0
+CAH.US,D,20171010,000000,54.405,54.8377,54.2968,54.7383,1932198.8177661,0
+CAH.US,D,20171011,000000,54.6794,54.9538,54.5397,54.7708,2660028.7976968,0
+CAH.US,D,20171012,000000,54.7383,55.5862,54.5613,55.1948,3772025.6675415,0
+CAH.US,D,20171013,000000,55.0462,55.2124,53.1303,54.0549,4497145.9721352,0
+CAH.US,D,20171016,000000,53.9152,54.8535,53.6093,53.7824,2943737.3976857,0
+CAH.US,D,20171017,000000,53.6624,54.2732,53.3399,54.1541,2738424.3314724,0
+CAH.US,D,20171018,000000,54.2367,54.7974,53.6624,53.8385,3312393.5569181,0
+CAH.US,D,20171019,000000,53.7539,55.1111,53.7539,55.0462,2328902.4044552,0
+CAH.US,D,20171020,000000,55.2862,55.7199,55.2469,55.5114,1795178.7209198,0
+CAH.US,D,20171023,000000,55.5626,55.9029,55.3472,55.4622,2219080.7373523,0
+CAH.US,D,20171024,000000,55.295,55.6383,54.7708,55.2862,2620847.8074105,0
+CAH.US,D,20171025,000000,55.4032,55.9029,55.3629,55.7947,2626772.4896578,0
+CAH.US,D,20171026,000000,57.0025,57.7017,53.4234,53.8798,10004337.915036,0
+CAH.US,D,20171027,000000,53.6624,53.7824,51.2921,51.601,9461795.8396816,0
+CAH.US,D,20171030,000000,51.542,52.0908,51.2007,51.3423,4479830.4858351,0
+CAH.US,D,20171031,000000,51.4348,52.432,50.5034,51.5105,6543100.3158706,0
+CAH.US,D,20171101,000000,50.6037,52.0908,50.5949,51.7406,4187445.840949,0
+CAH.US,D,20171102,000000,51.9845,52.3504,50.2024,50.8181,4686071.8573327,0
+CAH.US,D,20171103,000000,50.4464,51.3846,50.3539,51.0777,5007864.3595445,0
+CAH.US,D,20171106,000000,50.0863,50.5516,47.8853,50.1366,5755762.205189,0
+CAH.US,D,20171107,000000,50.2182,51.302,49.9211,50.1522,2866360.6611662,0
+CAH.US,D,20171108,000000,50.1522,50.8181,49.9791,50.7532,2982065.3232035,0
+CAH.US,D,20171109,000000,50.6588,51.2843,50.3175,50.3942,3022772.4758466,0
+CAH.US,D,20171110,000000,50.1178,50.1877,48.5295,48.7213,9687852.9194882,0
+CAH.US,D,20171113,000000,48.7636,49.3891,47.9728,48.5383,6487436.568778,0
+CAH.US,D,20171114,000000,48.5295,48.6209,47.1742,47.4889,4150568.837272,0
+CAH.US,D,20171115,000000,46.7513,48.079,46.3421,47.2892,7462977.645646,0
+CAH.US,D,20171116,000000,47.2892,48.1183,46.7926,47.782,5960565.8727742,0
+CAH.US,D,20171117,000000,47.4653,48.2728,47.2892,47.8568,4244305.3021865,0
+CAH.US,D,20171120,000000,46.5674,47.0985,45.4855,45.7678,6661892.8893521,0
+CAH.US,D,20171121,000000,45.8179,46.7838,45.6331,46.3667,4970705.7123146,0
+CAH.US,D,20171122,000000,46.5172,47.9177,46.5172,47.4063,5411656.8229503,0
+CAH.US,D,20171124,000000,47.4417,47.5322,46.7001,46.9077,893009.34824389,0
+CAH.US,D,20171127,000000,46.9499,47.1231,46.171,46.5083,3590129.6867644,0
+CAH.US,D,20171128,000000,46.5487,47.9728,46.1838,47.8981,3571854.3755043,0
+CAH.US,D,20171129,000000,48.1145,49.7136,48.0652,49.1865,5770913.0015107,0
+CAH.US,D,20171130,000000,49.3458,50.0116,48.5826,49.2553,4913116.2147199,0
+CAH.US,D,20171201,000000,49.0536,49.2189,47.7672,49.0133,5362471.8943371,0
+CAH.US,D,20171204,000000,49.3536,50.8761,49.1294,50.7767,7250420.1378656,0
+CAH.US,D,20171205,000000,50.7532,51.0532,49.6595,50.2182,5007929.4324232,0
+CAH.US,D,20171206,000000,50.2713,50.7128,49.4569,49.6969,3326946.4961672,0
+CAH.US,D,20171207,000000,49.751,50.0706,48.6376,48.6809,3037013.2686312,0
+CAH.US,D,20171208,000000,48.7468,49.4805,48.6465,49.0075,3589574.5337686,0
+CAH.US,D,20171211,000000,49.2288,50.3027,48.9977,50.1267,3564384.2123895,0
+CAH.US,D,20171212,000000,50.1719,50.5555,49.6595,50.1424,3514042.206653,0
+CAH.US,D,20171213,000000,50.0284,50.6765,49.9693,50.4021,2856084.23016,0
+CAH.US,D,20171214,000000,50.4374,51.6689,50.2113,50.2182,3927654.5741508,0
+CAH.US,D,20171215,000000,50.7591,53.0831,50.4759,52.5835,10848451.095566,0
+CAH.US,D,20171218,000000,52.376,52.4232,51.6334,51.9157,5242869.9769277,0
+CAH.US,D,20171219,000000,51.8016,52.7162,51.7092,52.432,4754713.5766586,0
+CAH.US,D,20171220,000000,52.5146,53.0743,52.5146,52.8088,3788425.049722,0
+CAH.US,D,20171221,000000,52.8323,53.0487,52.017,52.1596,2423833.5667511,0
+CAH.US,D,20171222,000000,52.3848,52.5914,51.8419,51.9983,2745782.6505772,0
+CAH.US,D,20171226,000000,51.9983,52.6828,51.9068,52.1507,1851280.6931795,0
+CAH.US,D,20171227,000000,52.2687,52.2914,51.6767,51.8419,1431943.945889,0
+CAH.US,D,20171228,000000,51.8085,51.9423,51.243,51.7092,1450588.3423826,0
+CAH.US,D,20171229,000000,51.9176,52.078,51.3571,51.3639,1799784.6606109,0
+CAH.US,D,20180102,000000,51.7249,53.1008,51.659,53.0094,2874843.520955,0
+CAH.US,D,20180103,000000,52.8244,53.0753,52.3966,52.6986,2129191.7063872,0
+CAH.US,D,20180104,000000,52.79,53.5709,52.2284,53.3683,3254868.1154382,0
+CAH.US,D,20180105,000000,53.2936,53.5876,52.5727,53.0024,3757314.1131506,0
+CAH.US,D,20180108,000000,53.1599,55.0118,52.8176,54.6754,4229933.3468811,0
+CAH.US,D,20180109,000000,54.6429,56.5372,54.284,56.254,6338865.0192098,0
+CAH.US,D,20180110,000000,56.0445,57.1411,55.0708,57.0566,5199563.9761939,0
+CAH.US,D,20180111,000000,57.1676,57.9869,56.8244,57.9397,3060691.6623456,0
+CAH.US,D,20180112,000000,58.2141,59.9579,57.6604,59.9333,4819590.2198972,0
+CAH.US,D,20180116,000000,60.0268,61.3407,59.9923,60.845,5391228.0061129,0
+CAH.US,D,20180117,000000,60.3631,61.3318,60.0268,60.908,4019790.6529563,0
+CAH.US,D,20180118,000000,60.609,60.965,59.4298,60.1192,4557831.5152839,0
+CAH.US,D,20180119,000000,60.3857,60.8234,59.7051,60.2864,3421500.4391197,0
+CAH.US,D,20180122,000000,60.4005,62.0134,60.3779,61.6279,3952763.5544316,0
+CAH.US,D,20180123,000000,61.62,61.977,60.8381,61.3751,2644558.7375643,0
+CAH.US,D,20180124,000000,62.0232,63.1681,61.6938,62.6153,3279139.2824065,0
+CAH.US,D,20180125,000000,62.4236,62.6734,61.4755,62.0311,2894796.4923674,0
+CAH.US,D,20180126,000000,62.2731,62.8926,62.1148,62.8513,1674378.0390741,0
+CAH.US,D,20180129,000000,62.6439,63.5034,62.4727,63.0697,2931830.0776586,0
+CAH.US,D,20180130,000000,60.308,62.6596,60.0936,61.9318,4115229.1803529,0
+CAH.US,D,20180131,000000,62.0793,62.1148,59.7995,60.1851,5020598.308483,0
+CAH.US,D,20180201,000000,59.1947,59.2547,56.9169,57.8955,5571434.1255728,0
+CAH.US,D,20180202,000000,57.5935,57.86,56.4113,56.555,4087786.7273147,0
+CAH.US,D,20180205,000000,56.1674,56.4369,53.9319,53.9387,4287359.1455156,0
+CAH.US,D,20180206,000000,53.0851,55.3325,52.311,54.8603,5400690.0093724,0
+CAH.US,D,20180207,000000,54.6115,55.5498,54.0912,54.6115,4033576.9523541,0
+CAH.US,D,20180208,000000,56.4724,57.7863,54.9085,55.8596,6075688.9459587,0
+CAH.US,D,20180209,000000,56.4724,56.789,53.8453,55.9343,5194133.4411189,0
+CAH.US,D,20180212,000000,56.2688,57.686,56.0514,57.0319,3956482.8761512,0
+CAH.US,D,20180213,000000,54.5564,55.473,53.4874,55.0708,4846743.9120365,0
+CAH.US,D,20180214,000000,54.879,56.5461,54.7944,56.4536,2891009.0474779,0
+CAH.US,D,20180215,000000,57.0418,57.7912,56.6061,57.0919,3458514.7059,0
+CAH.US,D,20180216,000000,56.9237,59.054,56.7221,58.1315,3051361.8383709,0
+CAH.US,D,20180220,000000,57.7125,58.0971,57.7125,57.7125,2816812.7479019,0
+CAH.US,D,20180221,000000,57.6604,58.456,57.326,57.686,3123060.9662291,0
+CAH.US,D,20180222,000000,57.8453,58.4649,56.673,56.8648,2563327.4497493,0
+CAH.US,D,20180223,000000,57.1834,58.3656,57.0841,58.1059,1981075.6669694,0
+CAH.US,D,20180226,000000,58.1728,59.5399,57.9967,59.1612,1839035.8075945,0
+CAH.US,D,20180227,000000,58.9429,59.5733,58.34,58.7187,3792343.6571326,0
+CAH.US,D,20180228,000000,58.6921,59.1474,58.0155,58.0233,2323399.6791554,0
+CAH.US,D,20180301,000000,58.0715,58.4905,56.6287,57.2424,2872452.092665,0
+CAH.US,D,20180302,000000,56.8077,57.9466,56.7713,57.7951,2057979.608355,0
+CAH.US,D,20180305,000000,57.561,59.1769,57.561,59.0176,3793881.0038904,0
+CAH.US,D,20180306,000000,59.0698,59.4209,58.3488,58.6193,2218311.0472096,0
+CAH.US,D,20180307,000000,58.1915,58.8947,58.0803,58.7187,2057601.372248,0
+CAH.US,D,20180308,000000,58.8681,59.413,58.6282,59.0364,2366203.3986071,0
+CAH.US,D,20180309,000000,59.1111,59.8831,59.1111,59.6579,2180007.5240213,0
+CAH.US,D,20180312,000000,59.6835,60.8156,59.6835,60.6631,3206183.4345795,0
+CAH.US,D,20180313,000000,60.908,61.3918,60.4005,60.5883,3191907.0550645,0
+CAH.US,D,20180314,000000,60.8381,61.318,59.8979,60.3926,2661272.299737,0
+CAH.US,D,20180315,000000,60.4005,60.9158,59.1691,59.2714,4883571.0942907,0
+CAH.US,D,20180316,000000,59.4887,60.009,59.1691,59.4809,8104256.629933,0
+CAH.US,D,20180319,000000,59.53,59.6048,58.4079,58.6744,3193560.3128874,0
+CAH.US,D,20180320,000000,58.7256,58.9528,54.6283,54.8357,8660617.5411246,0
+CAH.US,D,20180321,000000,54.82,55.6491,54.7423,55.0708,2590729.2322383,0
+CAH.US,D,20180322,000000,54.6429,54.9616,53.4274,53.5345,2298697.4043661,0
+CAH.US,D,20180323,000000,53.7883,53.8385,51.6,51.7328,3011865.6513287,0
+CAH.US,D,20180326,000000,52.2953,52.3523,50.9381,52.0613,3874551.0381271,0
+CAH.US,D,20180327,000000,52.0613,52.311,50.9893,51.3246,3107970.1589674,0
+CAH.US,D,20180328,000000,51.5754,52.9415,51.5322,52.4478,4251671.7554011,0
+CAH.US,D,20180329,000000,52.7517,53.1647,52.2521,52.9356,2650889.1085393,0
+CAH.US,D,20180402,000000,53.4185,54.4197,50.6715,51.5252,3443806.2018004,0
+CAH.US,D,20180403,000000,51.8567,52.2619,50.6076,51.7544,2431936.1569052,0
+CAH.US,D,20180404,000000,51.3482,53.4952,51.2046,53.1559,2577444.1973588,0
+CAH.US,D,20180405,000000,53.4185,54.2722,52.9445,53.9181,2440635.5873682,0
+CAH.US,D,20180406,000000,53.4589,53.9093,52.2009,52.6917,2106511.7746544,0
+CAH.US,D,20180409,000000,52.9986,53.629,52.3878,52.7832,1493659.470695,0
+CAH.US,D,20180410,000000,53.2169,54.7275,53.1058,54.3381,2410412.2855319,0
+CAH.US,D,20180411,000000,53.9181,54.7768,53.7362,54.0273,2555168.93759,0
+CAH.US,D,20180412,000000,54.2358,54.6184,52.31,52.5825,4352866.1822659,0
+CAH.US,D,20180413,000000,52.6415,52.9198,50.3853,51.0276,6041093.560089,0
+CAH.US,D,20180416,000000,50.9174,54.288,50.2861,52.6062,6575682.5095575,0
+CAH.US,D,20180417,000000,52.9356,53.4864,52.6661,53.3664,1957978.8621079,0
+CAH.US,D,20180418,000000,53.6211,54.6273,53.1982,53.9585,2699066.4242973,0
+CAH.US,D,20180419,000000,53.5345,53.5425,52.2796,52.6238,2082509.0333104,0
+CAH.US,D,20180420,000000,52.7172,52.9887,51.6717,52.4202,3192831.293294,0
+CAH.US,D,20180423,000000,52.616,53.1234,52.2363,52.5481,2751355.5325743,0
+CAH.US,D,20180424,000000,53.7824,54.8053,52.2363,52.6661,3708337.6211019,0
+CAH.US,D,20180425,000000,52.4036,53.9181,52.4036,53.69,3638716.7583052,0
+CAH.US,D,20180426,000000,54.0676,54.3725,53.3339,54.2122,2433337.2573235,0
+CAH.US,D,20180427,000000,54.1709,55.7278,54.1709,55.5882,2260717.2120434,0
+CAH.US,D,20180430,000000,55.5124,55.5724,54.1876,54.1954,2833961.4849505,0
+CAH.US,D,20180501,000000,53.7726,54.1286,52.9553,53.7155,2144759.3758376,0
+CAH.US,D,20180502,000000,53.6615,56.1221,53.4589,54.6007,5705778.1002851,0
+CAH.US,D,20180503,000000,45.514,46.9499,42.892,42.9018,18464509.637917,0
+CAH.US,D,20180504,000000,43.0798,45.0754,43.0719,44.7705,8762558.2725663,0
+CAH.US,D,20180507,000000,44.7803,45.3517,44.3102,44.5679,5750430.2961956,0
+CAH.US,D,20180508,000000,44.4479,44.6859,43.6709,44.3387,4710606.3661067,0
+CAH.US,D,20180509,000000,44.5078,45.1904,44.2128,44.5591,4791445.1831225,0
+CAH.US,D,20180510,000000,44.8718,47.2361,44.7882,46.2309,5843203.8858591,0
+CAH.US,D,20180511,000000,46.0874,47.0758,45.3783,46.7041,4674887.4563167,0
+CAH.US,D,20180514,000000,46.8221,47.0847,46.0776,46.586,3461186.7609791,0
+CAH.US,D,20180515,000000,46.3834,46.586,45.5219,45.6222,3359375.1585311,0
+CAH.US,D,20180516,000000,45.7835,46.3962,45.6734,46.0363,2514643.7856543,0
+CAH.US,D,20180517,000000,46.0117,46.1228,45.2445,45.8858,2804703.0918928,0
+CAH.US,D,20180518,000000,46.0117,46.0824,44.9554,45.0389,4626929.7615241,0
+CAH.US,D,20180521,000000,45.278,45.6635,44.7882,44.8718,3831455.5074853,0
+CAH.US,D,20180522,000000,44.8629,45.1236,44.3988,44.617,3631267.9472285,0
+CAH.US,D,20180523,000000,44.5924,44.7803,44.203,44.498,3116220.1798622,0
+CAH.US,D,20180524,000000,44.2719,44.9219,43.4112,44.2896,4218341.2236099,0
+CAH.US,D,20180525,000000,44.2217,44.9455,44.0004,44.2896,3256383.093394,0
+CAH.US,D,20180529,000000,44.0918,44.3142,43.1408,43.7054,3116628.9188812,0
+CAH.US,D,20180530,000000,43.8587,44.4479,43.5381,44.3062,3566557.0364778,0
+CAH.US,D,20180531,000000,44.3741,44.4321,43.8981,43.9906,5277851.7330144,0
+CAH.US,D,20180601,000000,44.7803,45.0832,44.1872,44.4744,2949411.9560557,0
+CAH.US,D,20180604,000000,44.5335,44.7882,44.2453,44.4577,2413179.9164015,0
+CAH.US,D,20180605,000000,44.617,45.0311,44.3387,44.6004,3177110.0925205,0
+CAH.US,D,20180606,000000,44.7607,45.3104,44.5335,45.216,2154509.1232324,0
+CAH.US,D,20180607,000000,45.2259,45.4127,44.5335,44.7174,4559784.7184068,0
+CAH.US,D,20180608,000000,44.6859,45.0892,44.4479,45.0577,2296196.1655934,0
+CAH.US,D,20180611,000000,45.0232,45.7746,44.8275,45.4441,1263471.2798584,0
+CAH.US,D,20180612,000000,45.4894,45.5818,44.9976,45.2259,3774315.4194586,0
+CAH.US,D,20180613,000000,46.0697,46.3834,45.6477,45.7746,3720056.8398391,0
+CAH.US,D,20180614,000000,45.8179,46.4621,45.4206,46.1307,3967069.4200947,0
+CAH.US,D,20180615,000000,46.0618,46.5191,45.8858,46.2389,6349860.3021722,0
+CAH.US,D,20180618,000000,45.9359,46.1228,44.4577,44.7607,5720117.5191512,0
+CAH.US,D,20180619,000000,44.4744,45.9438,44.4744,45.69,4521942.8059512,0
+CAH.US,D,20180620,000000,45.7088,45.9772,45.2082,45.8179,2165402.7298219,0
+CAH.US,D,20180621,000000,45.9281,45.9576,45.1137,45.216,2066730.8937681,0
+CAH.US,D,20180622,000000,45.5219,45.9527,45.4206,45.5898,3550189.1739728,0
+CAH.US,D,20180625,000000,45.514,45.8504,44.678,45.0479,2004922.8434628,0
+CAH.US,D,20180626,000000,45.099,45.3449,44.5246,45.0311,2106760.8817679,0
+CAH.US,D,20180627,000000,44.8816,45.3616,44.4233,44.7026,2401658.9665913,0
+CAH.US,D,20180628,000000,42.7356,43.0719,40.7745,42.5389,7710156.9751531,0
+CAH.US,D,20180629,000000,42.4986,42.5458,41.5937,41.636,4157864.1170256,0
+CAH.US,D,20180702,000000,41.697,42.352,41.4384,41.9094,4315054.7727222,0
+CAH.US,D,20180703,000000,41.9773,42.8497,41.9173,42.2065,2178732.5023055,0
+CAH.US,D,20180705,000000,42.5162,43.0178,42.2685,42.6687,4295907.0781829,0
+CAH.US,D,20180706,000000,42.7188,42.9745,42.2419,42.5841,5577750.2618557,0
+CAH.US,D,20180709,000000,42.9431,43.4948,42.6943,42.8575,4515041.0137606,0
+CAH.US,D,20180710,000000,43.0936,43.2579,42.5389,42.7799,4344124.0477263,0
+CAH.US,D,20180711,000000,42.2065,42.831,41.6528,42.6008,4079945.4454387,0
+CAH.US,D,20180712,000000,42.8655,43.0847,42.4298,42.8575,4137743.3795979,0
+CAH.US,D,20180713,000000,42.6008,44.025,42.5074,43.3168,3559885.0328899,0
+CAH.US,D,20180716,000000,43.4781,43.6994,43.0769,43.2401,1839587.9102992,0
+CAH.US,D,20180717,000000,43.2657,43.3336,42.5743,42.6107,2674928.4533775,0
+CAH.US,D,20180718,000000,42.5841,42.7946,42.1976,42.1976,2622143.1644009,0
+CAH.US,D,20180719,000000,42.1228,42.5025,41.0479,41.7815,5160222.3372385,0
+CAH.US,D,20180720,000000,41.4925,42.0363,41.1148,41.6114,3627266.981956,0
+CAH.US,D,20180723,000000,41.6114,42.4396,41.2013,41.9173,4188388.3809255,0
+CAH.US,D,20180724,000000,42.1651,42.3785,41.8238,41.9429,3414883.3407732,0
+CAH.US,D,20180725,000000,42.0795,42.413,41.8308,42.1406,4361123.3205069,0
+CAH.US,D,20180726,000000,42.1406,42.591,41.7815,42.0196,5324996.0168239,0
+CAH.US,D,20180727,000000,42.0462,42.5389,41.7639,42.056,5925247.5678933,0
+CAH.US,D,20180730,000000,42.0875,42.8615,41.8927,42.771,5183285.5888971,0
+CAH.US,D,20180731,000000,42.8212,43.4575,42.4396,42.591,10898411.814904,0
+CAH.US,D,20180801,000000,42.6008,43.0808,42.4907,42.6687,3631686.8538847,0
+CAH.US,D,20180802,000000,42.4907,42.7376,42.0963,42.6186,4699013.2260718,0
+CAH.US,D,20180803,000000,42.6343,43.4781,42.6343,42.8861,5671740.9177024,0
+CAH.US,D,20180806,000000,41.9861,43.9493,41.8583,42.6765,9193027.5659226,0
+CAH.US,D,20180807,000000,42.5389,43.3916,42.0117,43.3168,6244223.6345767,0
+CAH.US,D,20180808,000000,43.605,43.605,41.5869,41.7472,5014306.5745297,0
+CAH.US,D,20180809,000000,41.6282,42.2419,41.6282,42.0963,3961570.7618498,0
+CAH.US,D,20180810,000000,42.113,42.1563,41.1767,41.2692,3601839.7546282,0
+CAH.US,D,20180813,000000,41.2259,41.8671,41.2259,41.8308,3216857.4202036,0
+CAH.US,D,20180814,000000,41.8485,42.9903,41.8308,42.7799,3272535.4019884,0
+CAH.US,D,20180815,000000,42.4631,42.9058,41.8308,42.8497,3640737.0678341,0
+CAH.US,D,20180816,000000,43.0444,43.4447,42.7946,43.0178,6041731.0709468,0
+CAH.US,D,20180817,000000,42.9342,44.4597,42.9342,44.2521,5723899.8802221,0
+CAH.US,D,20180820,000000,44.203,44.4282,43.6493,44.1273,4228729.4986262,0
+CAH.US,D,20180821,000000,44.203,44.322,43.9827,44.0505,3320594.7731539,0
+CAH.US,D,20180822,000000,43.9404,44.0427,43.5391,43.7082,2790645.3165795,0
+CAH.US,D,20180823,000000,43.7683,44.1273,43.6591,43.7683,3175422.2647308,0
+CAH.US,D,20180824,000000,43.9217,44.3908,43.8617,44.1942,3131471.635793,0
+CAH.US,D,20180827,000000,44.2974,45.1511,44.2974,44.7409,3550351.8561694,0
+CAH.US,D,20180828,000000,44.8501,44.8679,44.3751,44.5531,3134252.4845912,0
+CAH.US,D,20180829,000000,44.5531,44.8954,44.383,44.5787,3491944.8805367,0
+CAH.US,D,20180830,000000,44.4243,45.0744,44.1469,44.7223,2561708.7618931,0
+CAH.US,D,20180831,000000,44.4499,44.8315,44.1784,44.5,2390728.7565076,0
+CAH.US,D,20180904,000000,44.3387,44.4852,43.3031,43.6807,3448569.7398694,0
+CAH.US,D,20180905,000000,43.5391,44.6455,43.485,44.6455,5189080.1253871,0
+CAH.US,D,20180906,000000,44.6721,44.9269,44.2207,44.4331,2574598.2756822,0
+CAH.US,D,20180907,000000,44.3299,44.919,44.2286,44.8679,2932958.6853975,0
+CAH.US,D,20180910,000000,44.8777,45.5395,44.8777,45.0882,3457629.1046924,0
+CAH.US,D,20180911,000000,44.7754,44.9711,44.2207,44.4499,3777717.5108949,0
+CAH.US,D,20180912,000000,44.4675,45.2573,44.4675,45.1413,1998327.0971547,0
+CAH.US,D,20180913,000000,45.3537,45.7285,45.0744,45.1413,3550799.23221,0
+CAH.US,D,20180914,000000,45.2691,45.5091,44.4144,44.4243,4106410.7885336,0
+CAH.US,D,20180917,000000,44.3988,45.1846,43.9738,44.8501,4961066.7921664,0
+CAH.US,D,20180918,000000,44.8334,45.9261,44.8334,45.7048,3032951.2975349,0
+CAH.US,D,20180919,000000,45.7628,46.3687,45.7628,45.993,3667627.4181676,0
+CAH.US,D,20180920,000000,46.0697,47.305,46.0697,47.0434,5624684.0755735,0
+CAH.US,D,20180921,000000,47.0856,47.2027,46.6313,46.8477,5360378.3778197,0
+CAH.US,D,20180924,000000,46.8299,47.0237,45.6026,45.9674,5818713.0979254,0
+CAH.US,D,20180925,000000,45.8553,46.0402,45.281,45.4727,3512675.6762016,0
+CAH.US,D,20180926,000000,45.5229,46.2841,45.5229,45.7285,2988900.008988,0
+CAH.US,D,20180927,000000,45.7285,46.4966,45.6782,46.0952,2397707.8227415,0
+CAH.US,D,20180928,000000,46.1553,46.5497,45.9664,46.4562,3694675.366879,0
+CAH.US,D,20181001,000000,46.5497,46.7936,46.2369,46.4061,2599075.8456874,0
+CAH.US,D,20181002,000000,46.4317,46.8457,46.1818,46.4405,2092937.9788759,0
+CAH.US,D,20181003,000000,46.5959,46.9125,46.4031,46.4317,3687383.1374166,0
+CAH.US,D,20181004,000000,46.1986,46.706,45.9143,46.1051,3380862.4264101,0
+CAH.US,D,20181005,000000,46.1051,46.7758,46.1051,46.2772,2404819.0682602,0
+CAH.US,D,20181008,000000,46.2172,47.007,46.2172,46.8378,2100583.0253522,0
+CAH.US,D,20181009,000000,46.7237,46.9313,45.9064,46.7847,2132821.5528988,0
+CAH.US,D,20181010,000000,46.8536,47.8606,46.587,46.646,4087885.3533963,0
+CAH.US,D,20181011,000000,46.5595,46.6982,44.2364,44.3318,7987884.9708896,0
+CAH.US,D,20181012,000000,44.7016,44.7282,43.9286,44.4174,4615901.9421224,0
+CAH.US,D,20181015,000000,44.3673,44.8747,44.3062,44.3318,3167902.2801932,0
+CAH.US,D,20181016,000000,44.6151,45.4954,44.3525,45.2946,5671051.5518943,0
+CAH.US,D,20181017,000000,45.2946,46.9225,45.2268,46.0441,5058228.734083,0
+CAH.US,D,20181018,000000,46.0697,46.4562,45.7255,45.9586,4154905.334575,0
+CAH.US,D,20181019,000000,45.9586,46.9578,45.5347,45.7599,3492166.5350295,0
+CAH.US,D,20181022,000000,45.7599,46.0441,44.5561,44.7449,4282505.1154746,0
+CAH.US,D,20181023,000000,44.3151,44.8649,43.8155,44.5895,3730267.1812029,0
+CAH.US,D,20181024,000000,44.4449,44.9868,42.5949,42.6727,7934961.402046,0
+CAH.US,D,20181025,000000,42.9214,44.023,42.0777,43.5677,4974414.8663971,0
+CAH.US,D,20181026,000000,43.0424,43.308,42.1318,42.95,5129615.7154766,0
+CAH.US,D,20181029,000000,43.5421,44.2531,42.6727,43.2224,3187593.9433273,0
+CAH.US,D,20181030,000000,43.3434,44.3968,43.0158,44.3673,4934761.080977,0
+CAH.US,D,20181031,000000,44.4794,44.5591,43.127,43.5322,5461854.4482373,0
+CAH.US,D,20181101,000000,43.5322,45.3389,43.4791,45.2622,3857407.3848972,0
+CAH.US,D,20181102,000000,45.5209,45.7009,43.9846,44.2531,2770851.9770725,0
+CAH.US,D,20181105,000000,44.3771,44.9691,44.3673,44.8128,2275923.9303702,0
+CAH.US,D,20181106,000000,44.1509,45.2455,43.7978,45.1904,3432479.4538624,0
+CAH.US,D,20181107,000000,45.4235,46.1986,45.2455,46.1553,3384024.5616064,0
+CAH.US,D,20181108,000000,45.5533,48.3504,44.0585,48.2915,8650627.83749,0
+CAH.US,D,20181109,000000,48.5757,48.6947,46.8536,47.5824,4883335.2051056,0
+CAH.US,D,20181112,000000,47.601,48.4252,47.2961,48.1173,3234851.0879109,0
+CAH.US,D,20181113,000000,48.2217,49.3478,48.1272,48.8069,3099737.423056,0
+CAH.US,D,20181114,000000,49.0546,50.166,48.435,49.3055,5051719.4126918,0
+CAH.US,D,20181115,000000,48.9514,49.5897,47.8508,49.5799,4382146.9441256,0
+CAH.US,D,20181116,000000,48.9091,49.1678,47.5764,47.7131,7491546.6728956,0
+CAH.US,D,20181119,000000,47.6708,48.3151,46.7424,46.949,5931736.5540101,0
+CAH.US,D,20181120,000000,46.8083,46.9578,45.0882,45.5209,5137524.1037585,0
+CAH.US,D,20181121,000000,45.4167,45.992,45.0882,45.692,5578405.057697,0
+CAH.US,D,20181123,000000,45.5976,45.7255,44.9505,45.4954,1133357.0422577,0
+CAH.US,D,20181126,000000,46.0274,46.5418,45.5347,45.9241,6218331.7462248,0
+CAH.US,D,20181127,000000,45.9241,46.8782,45.8375,46.7424,5722674.6799289,0
+CAH.US,D,20181128,000000,46.7758,47.2213,46.3373,47.2135,6139907.7430648,0
+CAH.US,D,20181129,000000,47.1565,47.7909,46.9401,47.3365,3319765.0939513,0
+CAH.US,D,20181130,000000,47.5165,47.5165,46.5497,47.1712,5164054.5197321,0
+CAH.US,D,20181203,000000,47.3177,48.6249,47.2499,48.3504,8137951.1631391,0
+CAH.US,D,20181204,000000,48.1784,48.5127,46.8063,47.3768,5985930.0607509,0
+CAH.US,D,20181206,000000,46.8782,47.1565,44.8846,47.1565,5631467.9231714,0
+CAH.US,D,20181207,000000,46.8536,47.6964,46.2684,46.3804,4864149.8903084,0
+CAH.US,D,20181210,000000,46.3804,46.3942,44.323,45.6389,4279338.9132234,0
+CAH.US,D,20181211,000000,46.0874,46.8181,45.4678,46.0618,2769630.8438343,0
+CAH.US,D,20181212,000000,46.3539,47.3079,46.1986,46.2251,2593202.0016266,0
+CAH.US,D,20181213,000000,46.2684,46.2684,44.6721,45.0734,3429353.9221603,0
+CAH.US,D,20181214,000000,44.5128,44.8471,42.95,43.0671,4131838.0158615,0
+CAH.US,D,20181217,000000,42.353,42.4729,41.0036,41.2348,4234471.1634024,0
+CAH.US,D,20181218,000000,41.7688,41.8356,40.0732,40.4775,3915940.4392322,0
+CAH.US,D,20181219,000000,40.4775,40.9171,39.4369,39.6857,4815252.7058304,0
+CAH.US,D,20181220,000000,39.6444,40.1853,38.3708,38.9707,5351071.9394107,0
+CAH.US,D,20181221,000000,38.9707,39.8195,37.9842,38.2341,7015039.3346666,0
+CAH.US,D,20181224,000000,38.1387,38.1878,36.9073,36.9339,2212091.503481,0
+CAH.US,D,20181226,000000,37.0892,38.361,36.2818,38.3432,3911748.3223787,0
+CAH.US,D,20181227,000000,37.8534,38.3511,36.9073,38.3511,3188448.0248595,0
+CAH.US,D,20181228,000000,38.5006,38.9481,37.94,38.3511,4739527.1936065,0
+CAH.US,D,20181231,000000,38.5105,39.0101,38.2233,38.7858,2854323.1953819,0
+CAH.US,D,20190102,000000,38.3708,39.6582,38.2233,39.1979,3808250.9256684,0
+CAH.US,D,20190103,000000,38.7612,39.0504,38.1091,38.4061,4896958.8223067,0
+CAH.US,D,20190104,000000,38.8045,39.1979,38.4475,39.0652,3538288.9712918,0
+CAH.US,D,20190107,000000,39.0652,40.3358,38.8507,39.8323,3070722.0365294,0
+CAH.US,D,20190108,000000,40.0418,40.7578,39.9847,40.44,3523957.6865355,0
+CAH.US,D,20190109,000000,40.6997,41.0233,40.3358,40.5089,4117481.3120119,0
+CAH.US,D,20190110,000000,40.7627,41.7797,40.6584,41.3891,3174405.5010021,0
+CAH.US,D,20190111,000000,41.1807,41.4069,40.8492,41.3891,1958782.1054535,0
+CAH.US,D,20190114,000000,41.0488,41.3793,41.0312,41.1177,2941020.6050025,0
+CAH.US,D,20190115,000000,41.2406,41.459,40.919,41.4216,3027274.7056374,0
+CAH.US,D,20190116,000000,41.518,42.3973,41.4492,42.1091,3606586.0077138,0
+CAH.US,D,20190117,000000,41.9104,42.3865,41.4757,41.8927,2912371.2534183,0
+CAH.US,D,20190118,000000,42.2831,42.7611,42.2733,42.6569,3127923.1303799,0
+CAH.US,D,20190122,000000,42.4061,42.527,42.0137,42.3097,2569096.5671461,0
+CAH.US,D,20190123,000000,42.3707,42.6933,41.8839,42.5025,1769878.589058,0
+CAH.US,D,20190124,000000,42.4396,42.7278,41.9714,42.1957,2272205.6254143,0
+CAH.US,D,20190125,000000,42.527,43.1369,42.527,42.9186,5462734.9656264,0
+CAH.US,D,20190128,000000,42.7533,42.9864,42.1622,42.7376,2249558.2301207,0
+CAH.US,D,20190129,000000,42.8753,43.0513,42.5802,42.9096,2953563.40236,0
+CAH.US,D,20190130,000000,42.9549,43.009,42.0137,42.4061,5791779.0267516,0
+CAH.US,D,20190131,000000,42.3284,44.0328,42.2733,43.4595,6080187.1086946,0
+CAH.US,D,20190201,000000,42.7611,43.2667,42.0137,42.9096,3553872.9089619,0
+CAH.US,D,20190204,000000,42.9471,43.423,42.6392,43.4064,4433550.4511948,0
+CAH.US,D,20190205,000000,43.4752,44.0909,43.3011,43.6601,2817219.4533934,0
+CAH.US,D,20190206,000000,43.4821,44.4134,43.4821,44.1715,3803977.4677166,0
+CAH.US,D,20190207,000000,46.5281,47.5676,45.876,47.181,9365238.8721836,0
+CAH.US,D,20190208,000000,47.3708,47.4151,45.277,45.8061,5435530.4353007,0
+CAH.US,D,20190211,000000,45.9537,46.294,45.3271,46.2576,3059836.5640497,0
+CAH.US,D,20190212,000000,46.6235,47.5371,46.4227,47.4249,4212244.7082925,0
+CAH.US,D,20190213,000000,47.5293,47.9964,47.0227,47.8774,3132978.479639,0
+CAH.US,D,20190214,000000,47.7544,48.3997,47.363,48.2668,4149510.3862303,0
+CAH.US,D,20190215,000000,48.6141,48.6849,48.1459,48.2502,4197585.0088518,0
+CAH.US,D,20190219,000000,48.1017,49.4677,47.9462,49.3901,3214607.322072,0
+CAH.US,D,20190220,000000,48.8953,49.1284,48.3033,48.6239,3122869.8146481,0
+CAH.US,D,20190221,000000,48.5275,48.6141,47.2834,47.6157,2978594.0918338,0
+CAH.US,D,20190222,000000,47.5716,47.839,47.188,47.7446,2664381.5632194,0
+CAH.US,D,20190225,000000,48.2147,48.2147,47.4249,47.4672,2620160.4751299,0
+CAH.US,D,20190226,000000,47.4151,47.5656,46.5812,46.6165,2491213.4822897,0
+CAH.US,D,20190227,000000,46.3451,46.8624,46.0589,46.6401,3240208.4159975,0
+CAH.US,D,20190228,000000,46.6578,47.2754,46.4227,47.2598,4729284.3158033,0
+CAH.US,D,20190301,000000,47.5371,47.8056,46.0402,46.1365,4137934.5311789,0
+CAH.US,D,20190304,000000,46.1022,46.1022,44.0427,44.2669,5058765.5853318,0
+CAH.US,D,20190305,000000,44.1814,44.3525,43.3198,43.3631,3406496.056775,0
+CAH.US,D,20190306,000000,43.3552,43.4064,41.9183,41.9448,3062365.2554431,0
+CAH.US,D,20190307,000000,41.8062,42.0137,41.2761,41.3095,3726115.7348986,0
+CAH.US,D,20190308,000000,41.0666,41.8238,40.9102,41.4845,3651196.5163115,0
+CAH.US,D,20190311,000000,41.6833,42.5025,41.2761,42.4848,3293913.8761485,0
+CAH.US,D,20190312,000000,42.5891,43.3011,42.5428,42.8998,3230822.6700176,0
+CAH.US,D,20190313,000000,43.2411,44.4134,43.005,44.0505,5725022.3873786,0
+CAH.US,D,20190314,000000,44.1449,44.2364,43.6404,44.1814,4868188.4758389,0
+CAH.US,D,20190315,000000,44.1892,44.3721,43.5677,43.7182,6505282.8057446,0
+CAH.US,D,20190318,000000,43.787,44.082,43.0188,43.4595,4609066.2395742,0
+CAH.US,D,20190319,000000,43.5194,44.2493,43.5194,43.964,5094562.7859289,0
+CAH.US,D,20190320,000000,43.8421,43.8519,42.5891,42.9284,3028191.8265208,0
+CAH.US,D,20190321,000000,42.8044,43.7102,42.7278,43.6237,2627808.5718973,0
+CAH.US,D,20190322,000000,43.4821,43.727,42.2831,42.3009,2775716.1747507,0
+CAH.US,D,20190325,000000,42.3097,42.3196,41.0066,41.3636,3978096.2227327,0
+CAH.US,D,20190326,000000,41.5701,42.2084,41.334,41.5623,3216481.2176241,0
+CAH.US,D,20190327,000000,41.5456,42.0747,41.2937,41.7973,4140012.7962404,0
+CAH.US,D,20190328,000000,41.8308,42.2144,41.4442,41.6743,3498331.1735168,0
+CAH.US,D,20190329,000000,42.0707,42.3264,41.7678,42.2979,3448577.8739793,0
+CAH.US,D,20190401,000000,42.7553,43.2116,42.5428,43.1526,2560475.4274902,0
+CAH.US,D,20190402,000000,42.2468,42.6087,41.3863,41.4276,4034254.1169974,0
+CAH.US,D,20190403,000000,41.7452,42.3687,40.92,41.3597,3962791.895088,0
+CAH.US,D,20190404,000000,41.3223,41.4462,40.7272,41.1747,2525485.5372937,0
+CAH.US,D,20190405,000000,41.3498,42.2006,41.3075,41.7196,3218068.3858046,0
+CAH.US,D,20190408,000000,41.6577,41.9665,41.217,41.7717,2282749.4652811,0
+CAH.US,D,20190409,000000,41.5879,41.817,41.2809,41.5879,2048685.3711108,0
+CAH.US,D,20190410,000000,41.6675,41.6675,40.4893,41.2358,3525996.2978116,0
+CAH.US,D,20190411,000000,41.4039,41.4737,40.5857,40.744,2514428.2317438,0
+CAH.US,D,20190412,000000,41.0243,41.5514,40.8492,41.1049,2873490.208432,0
+CAH.US,D,20190415,000000,41.2809,41.8691,41.0961,41.3597,3324676.062761,0
+CAH.US,D,20190416,000000,41.6222,41.6488,40.5975,41.0685,2757395.1091229,0
+CAH.US,D,20190417,000000,41.1935,41.2623,39.0917,39.4261,3907952.7433794,0
+CAH.US,D,20190418,000000,39.4605,40.5689,39.4349,40.4105,4525552.3171882,0
+CAH.US,D,20190422,000000,40.3476,40.7292,39.6109,39.7604,3165965.3452899,0
+CAH.US,D,20190423,000000,39.8746,40.8758,39.7536,40.4804,3220090.728861,0
+CAH.US,D,20190424,000000,40.5246,41.1935,40.3574,40.92,3705450.0121123,0
+CAH.US,D,20190425,000000,40.7617,41.3597,40.3476,41.157,2673580.2246731,0
+CAH.US,D,20190426,000000,41.3312,41.8769,41.2809,41.7364,1988316.0414817,0
+CAH.US,D,20190429,000000,41.7364,42.0009,41.3685,41.6743,2036482.1728387,0
+CAH.US,D,20190430,000000,42.1681,42.8359,41.517,42.7907,7924829.3514893,0
+CAH.US,D,20190501,000000,42.7818,42.7976,41.7108,41.817,3465625.9514188,0
+CAH.US,D,20190502,000000,41.9478,42.9637,41.9478,42.8172,3081852.5490678,0
+CAH.US,D,20190503,000000,42.9224,43.8283,42.8782,43.5381,3997920.0651516,0
+CAH.US,D,20190506,000000,42.8625,43.5106,42.3166,43.4319,3629145.9613266,0
+CAH.US,D,20190507,000000,43.1683,43.5982,42.7484,42.9913,5677215.1736178,0
+CAH.US,D,20190508,000000,43.1683,43.9433,42.534,43.6699,4401406.4826751,0
+CAH.US,D,20190509,000000,42.2104,44.2768,41.5003,44.0485,5867251.3648071,0
+CAH.US,D,20190510,000000,44.1351,44.5994,42.0993,42.9126,3746343.2325177,0
+CAH.US,D,20190513,000000,42.1681,42.1681,40.3408,40.4715,4950649.031002,0
+CAH.US,D,20190514,000000,40.5945,41.0616,40.3752,40.4971,3960678.043296,0
+CAH.US,D,20190515,000000,40.269,40.7037,39.7073,40.5689,2471201.538581,0
+CAH.US,D,20190516,000000,40.5857,40.9112,39.5893,39.7349,3278617.6826137,0
+CAH.US,D,20190517,000000,39.4605,40.5945,39.3572,39.5578,3492532.5699719,0
+CAH.US,D,20190520,000000,39.372,40.4804,39.2766,40.3909,4174314.3373925,0
+CAH.US,D,20190521,000000,40.6398,41.6016,40.5857,41.2013,4064048.3445402,0
+CAH.US,D,20190522,000000,41.1049,41.2358,40.6604,41.1482,2261500.1201145,0
+CAH.US,D,20190523,000000,40.8236,40.8945,40.0841,40.3328,2300686.1942195,0
+CAH.US,D,20190524,000000,40.4007,40.739,40.0516,40.3653,1335676.7560536,0
+CAH.US,D,20190528,000000,40.3574,40.859,39.908,39.9552,1966161.7765965,0
+CAH.US,D,20190529,000000,39.8746,39.8746,38.2233,38.3718,3481913.4895891,0
+CAH.US,D,20190530,000000,38.2764,38.5133,37.3105,37.7128,2905820.2447142,0
+CAH.US,D,20190531,000000,37.3027,37.5181,36.9132,36.9584,3567768.0020787,0
+CAH.US,D,20190603,000000,36.9673,37.9419,36.9044,37.7049,2881958.8335285,0
+CAH.US,D,20190604,000000,38.2576,38.7917,38.0904,38.6097,3105888.8436147,0
+CAH.US,D,20190605,000000,38.9766,39.0317,37.9321,38.0393,3004194.1689954,0
+CAH.US,D,20190606,000000,37.9498,38.0069,37.2309,37.5918,3129131.0456895,0
+CAH.US,D,20190607,000000,37.9065,38.7494,37.7295,38.5223,2607776.2929141,0
+CAH.US,D,20190610,000000,38.6009,39.3572,38.4455,38.653,2629683.4842131,0
+CAH.US,D,20190611,000000,39.1103,39.8116,38.953,39.2156,3318005.0759369,0
+CAH.US,D,20190612,000000,39.0405,39.2943,38.6285,38.8478,1941515.4238123,0
+CAH.US,D,20190613,000000,38.8478,39.7929,38.8399,39.7693,2309641.8491421,0
+CAH.US,D,20190614,000000,39.7536,39.7536,38.7435,38.7917,1972168.8167058,0
+CAH.US,D,20190617,000000,39.0139,39.3041,38.6373,39.0562,2485775.8298685,0
+CAH.US,D,20190618,000000,39.3385,39.8116,38.9658,39.1291,2565731.079204,0
+CAH.US,D,20190619,000000,39.3641,39.964,39.3572,39.5658,2414735.5649065,0
+CAH.US,D,20190620,000000,40.147,40.2424,38.9608,39.3287,2370894.7464514,0
+CAH.US,D,20190621,000000,39.3209,39.5235,38.9688,39.2668,4657851.580042,0
+CAH.US,D,20190624,000000,39.3572,39.549,38.8792,39.5412,3007626.7633436,0
+CAH.US,D,20190625,000000,39.7162,40.5148,39.3808,40.1903,3133907.8016871,0
+CAH.US,D,20190626,000000,40.2178,40.3181,39.671,40.0841,3116839.388973,0
+CAH.US,D,20190627,000000,40.0841,40.9997,40.0043,40.9466,3015917.4547876,0
+CAH.US,D,20190628,000000,41.0883,41.8701,40.8384,41.8072,3064880.7289079,0
+CAH.US,D,20190701,000000,42.0993,42.5507,41.8328,42.2153,3360726.4375266,0
+CAH.US,D,20190702,000000,42.1622,42.1622,41.4374,41.8701,2022752.8122097,0
+CAH.US,D,20190703,000000,42.3127,43.4054,42.111,42.6078,2196602.1248377,0
+CAH.US,D,20190705,000000,42.3747,43.3817,42.1966,42.8094,2528816.455269,0
+CAH.US,D,20190708,000000,42.3845,42.3894,41.0981,42.1543,4279692.747001,0
+CAH.US,D,20190709,000000,41.8701,42.4022,41.5761,41.8967,2220202.2277451,0
+CAH.US,D,20190710,000000,42.0993,42.295,41.6036,42.1278,2120421.1024633,0
+CAH.US,D,20190711,000000,43.5381,44.3535,42.4917,42.8379,3326264.2477052,0
+CAH.US,D,20190712,000000,42.6765,42.8811,41.7717,42.2428,2718592.3549437,0
+CAH.US,D,20190715,000000,42.2428,42.4386,41.7806,42.1622,2382511.2720521,0
+CAH.US,D,20190716,000000,41.8779,41.94,40.9112,41.5308,3971654.0077475,0
+CAH.US,D,20190717,000000,41.2751,41.2751,39.8676,40.0033,3618096.7898867,0
+CAH.US,D,20190718,000000,40.1116,40.2807,39.4201,40.1116,2251331.4660637,0
+CAH.US,D,20190719,000000,40.1647,40.2532,39.7025,39.9355,1561198.0013752,0
+CAH.US,D,20190722,000000,40.0683,40.3023,39.4025,39.5264,1874624.5716272,0
+CAH.US,D,20190723,000000,39.6424,39.6936,39.0386,39.4123,3017150.7891905,0
+CAH.US,D,20190724,000000,39.491,39.848,39.2422,39.7211,5455795.5531779,0
+CAH.US,D,20190725,000000,39.7998,40.6535,39.6424,39.8638,3254386.1694307,0
+CAH.US,D,20190726,000000,40.0033,40.2188,39.8382,40.0506,1658640.570081,0
+CAH.US,D,20190729,000000,40.1116,40.7233,40.0506,40.6624,2056725.9386775,0
+CAH.US,D,20190730,000000,40.326,41.515,40.0231,41.1954,3151445.9592438,0
+CAH.US,D,20190731,000000,41.1059,41.3026,40.2001,40.5915,7177795.7550141,0
+CAH.US,D,20190801,000000,41.2751,42.1573,41.1414,41.4246,5334876.9267396,0
+CAH.US,D,20190802,000000,41.219,41.5633,40.1735,40.9269,2431087.1591917,0
+CAH.US,D,20190805,000000,40.6073,41.3901,40.1391,40.4312,4246261.5556006,0
+CAH.US,D,20190806,000000,40.3683,40.9909,37.3243,38.0954,6157213.0617275,0
+CAH.US,D,20190807,000000,37.6164,38.0265,36.4195,37.9459,7413625.9677813,0
+CAH.US,D,20190808,000000,38.7386,39.2953,37.5928,38.958,5413976.0610156,0
+CAH.US,D,20190809,000000,38.9825,39.6582,38.6215,39.3641,2322661.5086884,0
+CAH.US,D,20190812,000000,39.2343,39.5352,38.7337,38.8212,1899949.1058185,0
+CAH.US,D,20190813,000000,39.0297,40.2276,38.6628,39.6513,2438089.6109914,0
+CAH.US,D,20190814,000000,39.1458,39.2156,37.6164,37.6439,3777248.7828159,0
+CAH.US,D,20190815,000000,37.7905,37.9371,37.2024,37.28,2380952.573256,0
+CAH.US,D,20190816,000000,37.466,38.4514,37.3971,38.3363,2168305.5902674,0
+CAH.US,D,20190819,000000,38.7386,39.0897,38.4868,38.594,1871753.2308573,0
+CAH.US,D,20190820,000000,39.1281,39.5077,38.7465,38.8448,2863742.4945648,0
+CAH.US,D,20190821,000000,38.5399,39.3297,38.3442,38.6727,2411295.8532121,0
+CAH.US,D,20190822,000000,38.9412,39.4861,38.7966,38.8448,2971490.9804249,0
+CAH.US,D,20190823,000000,38.6471,39.3641,37.7688,37.9813,3225647.3426385,0
+CAH.US,D,20190826,000000,38.3629,39.1458,38.3629,38.9039,2569083.3492176,0
+CAH.US,D,20190827,000000,38.4868,38.8763,37.1295,37.2171,4854645.1829723,0
+CAH.US,D,20190828,000000,37.0489,37.3499,36.6142,37.0489,3699678.8611881,0
+CAH.US,D,20190829,000000,37.4393,37.7964,37.1453,37.5181,3331548.3688034,0
+CAH.US,D,20190830,000000,37.6616,38.594,37.6616,38.2842,3643734.4873064,0
+CAH.US,D,20190903,000000,37.9547,38.5232,37.3971,38.4337,3851553.8761109,0
+CAH.US,D,20190904,000000,38.9137,39.3975,38.6402,39.3641,2938749.1548326,0
+CAH.US,D,20190905,000000,39.7576,40.2188,39.3218,39.3927,3457663.6746591,0
+CAH.US,D,20190906,000000,39.5077,40.4342,39.4468,40.326,2149888.948849,0
+CAH.US,D,20190909,000000,40.2276,41.6292,40.2276,41.5583,3822080.9459065,0
+CAH.US,D,20190910,000000,41.4088,42.6244,41.1502,42.5605,4468119.4012077,0
+CAH.US,D,20190911,000000,42.6402,43.4221,42.0943,43.3857,3390903.984995,0
+CAH.US,D,20190912,000000,43.4929,43.6641,42.527,43.0326,2801195.2570288,0
+CAH.US,D,20190913,000000,43.1919,43.548,42.4533,42.7995,2339927.1735657,0
+CAH.US,D,20190916,000000,42.1622,43.4762,42.0294,43.4142,2241397.684434,0
+CAH.US,D,20190917,000000,43.5381,43.5814,42.7995,42.8379,2508873.6514939,0
+CAH.US,D,20190918,000000,42.7553,42.7838,42.2605,42.5005,2775738.5435527,0
+CAH.US,D,20190919,000000,42.6481,42.8811,42.3658,42.6244,2263625.1563076,0
+CAH.US,D,20190920,000000,42.9952,43.5735,42.2685,42.5104,6524349.1591855,0
+CAH.US,D,20190923,000000,42.3402,42.5104,41.3262,41.8701,2659910.8531043,0
+CAH.US,D,20190924,000000,41.994,42.411,41.4963,41.7717,2756222.7805436,0
+CAH.US,D,20190925,000000,41.6823,42.4956,41.4324,42.3127,2885006.0744236,0
+CAH.US,D,20190926,000000,42.3038,42.7651,41.2839,41.9841,2273591.4743765,0
+CAH.US,D,20190927,000000,42.2055,42.3402,41.6292,42.2252,3559250.5723231,0
+CAH.US,D,20190930,000000,42.1445,42.5202,42.111,42.3136,2744818.7585623,0
+CAH.US,D,20191001,000000,42.6018,43.3886,42.1966,42.3953,2785559.4644085,0
+CAH.US,D,20191002,000000,42.0452,42.2055,40.9416,41.0312,3628434.2267166,0
+CAH.US,D,20191003,000000,40.8787,41.157,40.1706,41.0764,2806794.5748828,0
+CAH.US,D,20191004,000000,41.1394,41.4098,40.6554,41.3095,2082110.4619287,0
+CAH.US,D,20191007,000000,41.3262,41.3498,40.7066,40.8885,2071658.1307975,0
+CAH.US,D,20191008,000000,40.5915,40.7813,40.0634,40.3142,2198328.5896491,0
+CAH.US,D,20191009,000000,40.5837,40.8069,40.4931,40.6191,2165901.9608127,0
+CAH.US,D,20191010,000000,40.6191,41.8829,40.6191,41.2927,2713003.2047269,0
+CAH.US,D,20191011,000000,41.8927,42.6362,41.8927,42.0707,2279600.5480133,0
+CAH.US,D,20191014,000000,41.9282,42.1356,41.6773,41.9468,1635896.5822332,0
+CAH.US,D,20191015,000000,42.3677,43.012,42.1711,42.9529,2107971.8473688,0
+CAH.US,D,20191016,000000,44.0368,45.7225,43.309,43.9984,6628037.7074769,0
+CAH.US,D,20191017,000000,44.1066,46.053,44.1016,45.9183,5032012.4981017,0
+CAH.US,D,20191018,000000,45.7934,46.3313,45.4973,46.2143,4087871.1187041,0
+CAH.US,D,20191021,000000,45.8455,46.1612,44.0722,45.2012,5261219.5119399,0
+CAH.US,D,20191022,000000,45.274,45.5307,44.5914,45.4973,2196152.7152696,0
+CAH.US,D,20191023,000000,45.218,45.4796,44.5748,44.8511,2336913.4858738,0
+CAH.US,D,20191024,000000,44.9868,45.0577,44.0633,44.5561,2310865.0159077,0
+CAH.US,D,20191025,000000,44.5659,45.0124,44.0722,44.8796,2156248.8059722,0
+CAH.US,D,20191028,000000,44.8846,45.3449,44.8059,45.0852,1542042.1727261,0
+CAH.US,D,20191029,000000,44.9593,46.1828,44.6731,45.9359,2579973.9055159,0
+CAH.US,D,20191030,000000,45.2652,45.5307,44.2689,44.978,3131203.2101687,0
+CAH.US,D,20191031,000000,44.7252,44.978,43.9984,44.3407,4408401.8171287,0
+CAH.US,D,20191101,000000,44.6092,45.6399,44.3495,45.2278,2270018.5666338,0
+CAH.US,D,20191104,000000,45.4157,46.5241,45.2829,46.3942,2674639.6924785,0
+CAH.US,D,20191105,000000,46.6273,47.2716,46.1513,46.1798,3470513.5346627,0
+CAH.US,D,20191106,000000,46.17,46.5929,45.7383,46.1159,3393070.708501,0
+CAH.US,D,20191107,000000,48.438,49.1029,47.247,47.7013,5323839.9564644,0
+CAH.US,D,20191108,000000,47.4781,48.2954,46.8939,48.1951,3754190.614976,0
+CAH.US,D,20191111,000000,47.7013,48.1705,47.362,48.1331,3953238.3830929,0
+CAH.US,D,20191112,000000,48.0967,48.5905,48.0003,48.4468,3828539.4291113,0
+CAH.US,D,20191113,000000,48.2502,49.2642,48.0073,49.1284,3785136.8358234,0
+CAH.US,D,20191114,000000,49.1815,49.6153,48.9484,49.0931,4809222.2801554,0
+CAH.US,D,20191115,000000,49.2543,50.4552,49.0931,50.4286,3762016.645396,0
+CAH.US,D,20191118,000000,50.3402,50.8328,50.0422,50.2221,3033305.1313125,0
+CAH.US,D,20191119,000000,50.4286,50.5456,49.9015,49.926,2383212.8390249,0
+CAH.US,D,20191120,000000,49.5965,50.0382,49.3959,49.6851,2995922.7960623,0
+CAH.US,D,20191121,000000,49.6949,49.8719,49.1913,49.4697,2566442.813814,0
+CAH.US,D,20191122,000000,49.6153,50.1995,49.5386,49.9349,2299474.2118549,0
+CAH.US,D,20191125,000000,50.2044,50.6519,49.8719,50.528,2354348.950294,0
+CAH.US,D,20191126,000000,50.4286,50.4286,48.2039,48.6071,6213754.275918,0
+CAH.US,D,20191127,000000,48.6071,49.5434,48.554,49.514,2218021.269547,0
+CAH.US,D,20191129,000000,49.2454,49.5582,49.0931,49.3438,929474.56261075,0
+CAH.US,D,20191202,000000,49.3438,49.3812,48.8776,48.9947,1809187.6915742,0
+CAH.US,D,20191203,000000,48.6632,48.9582,48.2678,48.8973,2566445.8641052,0
+CAH.US,D,20191204,000000,49.0832,49.3812,48.8225,49.1196,1955866.0270795,0
+CAH.US,D,20191205,000000,49.2012,49.3438,48.617,48.6446,2146645.4725545,0
+CAH.US,D,20191206,000000,48.8688,49.3979,48.8688,49.2012,1701725.9330856,0
+CAH.US,D,20191209,000000,49.0566,49.1472,48.4468,48.7242,1769837.9185089,0
+CAH.US,D,20191210,000000,48.6071,48.617,47.9275,48.26,2033299.7023678,0
+CAH.US,D,20191211,000000,48.1616,48.734,48.1518,48.6721,1885936.0681092,0
+CAH.US,D,20191212,000000,48.7616,49.335,48.5147,49.0123,1709881.3949536,0
+CAH.US,D,20191213,000000,48.8422,49.0979,48.0534,48.1154,1749396.9005067,0
+CAH.US,D,20191216,000000,47.7574,48.4026,47.1909,48.1518,3203458.5077866,0
+CAH.US,D,20191217,000000,48.0632,48.0632,45.7294,46.2418,4078546.378548,0
+CAH.US,D,20191218,000000,45.9448,46.2507,45.573,45.8209,2926725.9237405,0
+CAH.US,D,20191219,000000,46.0431,46.1415,45.2829,45.3812,2142234.7514992,0
+CAH.US,D,20191220,000000,45.812,46.6519,45.2898,46.4464,5508672.3508901,0
+CAH.US,D,20191223,000000,46.4552,46.5732,45.8287,45.8455,1563829.3859052,0
+CAH.US,D,20191224,000000,46.0628,46.4199,45.8022,45.991,597066.0303073,0
+CAH.US,D,20191226,000000,46.0431,46.1356,45.6566,45.8838,936366.18716404,0
+CAH.US,D,20191227,000000,45.8543,46.2772,45.5071,46.1798,1591575.8512983,0
+CAH.US,D,20191230,000000,46.1513,46.3215,45.4619,45.5229,1838897.5277274,0
+CAH.US,D,20191231,000000,45.3812,46.0766,45.3527,45.7884,2108055.2219945,0
+CAH.US,D,20200102,000000,46.0943,46.1778,44.7882,45.3439,3016372.9649381,0
+CAH.US,D,20200103,000000,44.6465,45.0812,44.4843,44.6849,2072649.475433,0
+CAH.US,D,20200106,000000,44.5924,45.1,44.2954,45.0537,2662514.7850135,0
+CAH.US,D,20200107,000000,44.9092,45.2543,44.6564,45.0724,2010856.6765837,0
+CAH.US,D,20200108,000000,44.9731,45.5415,44.5876,45.3163,1907833.0917709,0
+CAH.US,D,20200109,000000,45.4423,45.6547,44.9642,45.5317,1929850.0935527,0
+CAH.US,D,20200110,000000,45.6241,45.9143,45.1541,45.8317,2538747.1866074,0
+CAH.US,D,20200113,000000,45.7412,45.7697,45.0812,45.6596,2791013.3850493,0
+CAH.US,D,20200114,000000,46.113,47.4889,46.113,47.479,3519752.3517535,0
+CAH.US,D,20200115,000000,47.3177,48.9927,47.1024,48.7105,4444334.2473016,0
+CAH.US,D,20200116,000000,49.037,49.3546,48.5304,49.2651,2993971.6264669,0
+CAH.US,D,20200117,000000,49.3635,49.4628,48.5482,48.8186,2834983.3324979,0
+CAH.US,D,20200121,000000,48.7852,49.2454,48.4301,48.8943,2070182.8066272,0
+CAH.US,D,20200122,000000,49.2179,50.233,49.0822,50.0785,3380105.954196,0
+CAH.US,D,20200123,000000,49.9791,49.9889,49.3733,49.6703,3681943.451468,0
+CAH.US,D,20200124,000000,49.7422,49.7422,47.7476,48.7193,2327768.7128978,0
+CAH.US,D,20200127,000000,47.843,48.5069,47.0906,48.3209,2774266.2696736,0
+CAH.US,D,20200128,000000,48.6662,48.9554,48.1135,48.7025,2307867.5964354,0
+CAH.US,D,20200129,000000,48.8186,49.2454,48.3504,48.6484,1931623.3294956,0
+CAH.US,D,20200130,000000,48.4213,48.7655,47.5341,48.2413,2120655.9748847,0
+CAH.US,D,20200131,000000,47.9787,48.1321,46.0766,46.3579,8497344.6048028,0
+CAH.US,D,20200203,000000,46.5556,47.2361,46.2497,46.4031,2104967.3105504,0
+CAH.US,D,20200204,000000,47.1269,47.6886,46.6549,46.7021,3804269.2789068,0
+CAH.US,D,20200205,000000,47.1565,48.3869,47.1024,47.6886,6247751.8047153,0
+CAH.US,D,20200206,000000,52.0957,54.1345,51.4535,52.7389,7439993.7015582,0
+CAH.US,D,20200207,000000,53.4913,54.7492,52.2707,52.7222,4843624.4809167,0
+CAH.US,D,20200210,000000,52.7291,54.0431,52.5048,53.5818,3995226.6580342,0
+CAH.US,D,20200211,000000,53.6349,53.8365,52.8206,53.7804,2884581.0671849,0
+CAH.US,D,20200212,000000,54.3155,54.9391,54.0342,54.4335,2530548.003899,0
+CAH.US,D,20200213,000000,53.8994,54.6056,53.7421,53.7706,2157708.8786866,0
+CAH.US,D,20200214,000000,53.4362,54.1257,52.1517,53.9703,3628678.2500115,0
+CAH.US,D,20200218,000000,53.9515,54.3066,53.212,53.4195,2514744.4452635,0
+CAH.US,D,20200219,000000,53.3192,53.7421,53.1028,53.7293,2095433.1170662,0
+CAH.US,D,20200220,000000,53.4913,54.7954,53.1952,54.6961,2969371.0280505,0
+CAH.US,D,20200221,000000,54.4669,54.6666,53.8601,54.0607,2513533.4796626,0
+CAH.US,D,20200224,000000,52.6956,53.3555,52.4222,52.6307,2325841.9456318,0
+CAH.US,D,20200225,000000,52.9553,53.2287,50.0244,50.1877,3053741.065496,0
+CAH.US,D,20200226,000000,50.1955,51.3689,49.7795,49.7991,3491516.823007,0
+CAH.US,D,20200227,000000,49.1019,50.1326,47.2902,47.2991,5330812.922116,0
+CAH.US,D,20200228,000000,45.7884,47.2086,44.801,47.182,7033418.3558269,0
+CAH.US,D,20200302,000000,47.3532,48.9032,46.8644,48.9032,5114988.5524752,0
+CAH.US,D,20200303,000000,48.8648,49.6901,46.6293,47.9423,3794234.837668,0
+CAH.US,D,20200304,000000,49.6005,50.7749,48.1862,49.453,4895136.7817049,0
+CAH.US,D,20200305,000000,48.1695,49.0281,46.9087,47.5076,3722672.9729131,0
+CAH.US,D,20200306,000000,46.0402,47.2263,45.2898,46.411,3191607.1097646,0
+CAH.US,D,20200309,000000,43.4525,45.0272,42.6451,43.3877,5387363.28718,0
+CAH.US,D,20200310,000000,44.5383,45.1,42.4504,45.0006,3329138.6387664,0
+CAH.US,D,20200311,000000,43.8686,44.6564,43.0975,44.0417,3950635.4679473,0
+CAH.US,D,20200312,000000,41.4157,41.64,38.3452,38.3738,4660301.9806282,0
+CAH.US,D,20200313,000000,40.1755,43.2264,38.5281,43.1074,4871928.1328331,0
+CAH.US,D,20200316,000000,38.5527,42.4288,38.1652,40.0309,3866216.6258428,0
+CAH.US,D,20200317,000000,40.6643,43.9522,39.4674,43.2362,4399823.3815494,0
+CAH.US,D,20200318,000000,40.8266,44.5285,37.5682,41.3705,4171479.6001169,0
+CAH.US,D,20200319,000000,40.8807,41.94,38.1298,39.6424,2804111.3354028,0
+CAH.US,D,20200320,000000,40.5827,41.7059,38.2921,39.2255,4308317.6962557,0
+CAH.US,D,20200323,000000,38.8369,38.9265,35.3513,37.1138,3694833.9820207,0
+CAH.US,D,20200324,000000,37.8387,39.9925,37.0882,39.4153,3617789.7272406,0
+CAH.US,D,20200325,000000,39.5235,41.8091,37.9567,38.2468,4005418.6976509,0
+CAH.US,D,20200326,000000,38.5812,41.342,37.8485,41.0991,3884279.4334836,0
+CAH.US,D,20200327,000000,39.8323,41.2338,39.069,40.1755,3365596.7357871,0
+CAH.US,D,20200330,000000,41.8681,44.0594,41.516,43.8519,4147850.0110614,0
+CAH.US,D,20200331,000000,44.6465,45.8916,42.9657,43.8342,6775123.7652375,0
+CAH.US,D,20200401,000000,42.1957,43.9866,42.0629,43.6227,3747485.0581851,0
+CAH.US,D,20200402,000000,42.9186,43.4762,40.7607,42.4425,3571562.5643143,0
+CAH.US,D,20200403,000000,41.8671,43.1388,41.6743,42.6186,2808566.7940619,0
+CAH.US,D,20200406,000000,44.2531,45.4796,43.3031,45.1216,3877715.2068509,0
+CAH.US,D,20200407,000000,46.1455,46.4199,43.6945,43.7781,2632811.0494426,0
+CAH.US,D,20200408,000000,44.2168,45.5602,43.3306,45.1688,2908471.9645187,0
+CAH.US,D,20200409,000000,45.0124,46.4395,45.0124,46.109,2201226.3662759,0
+CAH.US,D,20200413,000000,46.0176,46.0176,44.4833,44.8295,1942018.7218581,0
+CAH.US,D,20200414,000000,45.8533,46.6136,45.095,46.3471,2096908.4412366,0
+CAH.US,D,20200415,000000,45.5602,46.0824,44.7557,45.7806,2477451.5852214,0
+CAH.US,D,20200416,000000,45.8622,46.3008,44.9032,45.7717,1886913.1780525,0
+CAH.US,D,20200417,000000,46.6313,47.004,45.5799,46.8427,2344639.8734484,0
+CAH.US,D,20200420,000000,46.411,47.8479,45.8267,46.3942,2079772.9221164,0
+CAH.US,D,20200421,000000,45.7619,45.8946,43.905,44.1341,2031447.158854,0
+CAH.US,D,20200422,000000,44.9475,45.2042,44.383,44.8383,1903594.2037859,0
+CAH.US,D,20200423,000000,45.0223,45.7806,44.6613,45.095,2124119.0721447,0
+CAH.US,D,20200424,000000,45.3507,46.2556,44.794,46.0097,2147809.6670238,0
+CAH.US,D,20200427,000000,46.3942,48.5039,46.2841,47.48,2415740.1274705,0
+CAH.US,D,20200428,000000,48.02,48.14,46.7572,47.0434,2081637.6667949,0
+CAH.US,D,20200429,000000,47.4997,47.6079,46.4758,46.9618,2777955.0884813,0
+CAH.US,D,20200430,000000,46.5664,46.8585,44.8383,45.2406,7800374.4208025,0
+CAH.US,D,20200501,000000,44.803,44.803,43.1487,43.3591,2445261.8623339,0
+CAH.US,D,20200504,000000,43.2392,43.4034,42.3707,42.9903,2784665.729091,0
+CAH.US,D,20200505,000000,43.4683,44.1627,43.1103,43.3837,2338281.033089,0
+CAH.US,D,20200506,000000,43.723,44.3731,43.3306,43.3395,3305266.0431797,0
+CAH.US,D,20200507,000000,43.9443,44.8295,43.8863,44.3633,3409907.2990849,0
+CAH.US,D,20200508,000000,45.0862,45.9349,44.0348,45.6084,3027509.5780588,0
+CAH.US,D,20200511,000000,48.5422,49.5562,47.6463,48.679,6436084.916659,0
+CAH.US,D,20200512,000000,48.8806,49.6753,45.7619,45.8091,2648298.3945585,0
+CAH.US,D,20200513,000000,45.8996,45.8996,43.2204,43.5224,2560286.3094366,0
+CAH.US,D,20200514,000000,42.652,43.306,41.8386,43.248,2887992.3094948,0
+CAH.US,D,20200515,000000,44.1627,44.803,43.6689,44.7557,2787362.1864995,0
+CAH.US,D,20200518,000000,45.7806,47.958,45.7806,47.7377,2964146.8960123,0
+CAH.US,D,20200519,000000,47.4545,48.2117,47.1043,47.1437,2282465.7882008,0
+CAH.US,D,20200520,000000,47.5646,49.154,46.6667,48.4125,3003128.6006077,0
+CAH.US,D,20200521,000000,48.1852,48.8806,47.8007,48.6239,1542529.2025522,0
+CAH.US,D,20200522,000000,48.5039,49.1009,48.1301,49.0005,1492355.9795947,0
+CAH.US,D,20200526,000000,50.0775,50.3519,47.9482,48.0928,2761283.2136215,0
+CAH.US,D,20200527,000000,48.2403,49.1452,47.2627,49.1452,2090438.7736307,0
+CAH.US,D,20200528,000000,49.6556,50.5526,49.2012,49.7136,1811131.7438234,0
+CAH.US,D,20200529,000000,49.8316,50.3145,49.1176,50.0057,4786856.5284147,0
+CAH.US,D,20200601,000000,49.8139,50.3519,49.5031,50.0136,1364748.0645853,0
+CAH.US,D,20200602,000000,49.8474,51.1938,49.3851,50.9912,3217594.5739069,0
+CAH.US,D,20200603,000000,51.1938,52.2363,51.0384,51.7711,2366485.0421599,0
+CAH.US,D,20200604,000000,51.3581,52.1901,51.0384,51.6511,2272331.7041166,0
+CAH.US,D,20200605,000000,52.1724,53.4805,52.1174,52.3641,2030686.6195849,0
+CAH.US,D,20200608,000000,52.1724,54.3656,52.0248,54.2289,2802275.0601087,0
+CAH.US,D,20200609,000000,53.6516,53.8611,52.1901,52.7104,1595277.8880346,0
+CAH.US,D,20200610,000000,52.9563,53.0605,50.6352,50.7178,2413690.3317933,0
+CAH.US,D,20200611,000000,49.4658,49.8139,47.6561,47.9925,2065340.977751,0
+CAH.US,D,20200612,000000,49.3753,49.7382,47.0876,48.3584,1911492.4244306,0
+CAH.US,D,20200615,000000,47.3896,49.3094,46.8585,48.8806,2128890.7443235,0
+CAH.US,D,20200616,000000,50.106,50.3244,49.0173,49.8316,2805030.4898135,0
+CAH.US,D,20200617,000000,49.8396,49.9496,48.916,49.0626,2299290.1776199,0
+CAH.US,D,20200618,000000,48.916,49.0527,48.1488,48.56,2213344.1563948,0
+CAH.US,D,20200619,000000,49.5031,50.0873,48.7518,49.2012,5106483.3238844,0
+CAH.US,D,20200622,000000,49.0911,49.3271,48.4035,49.2091,1405413.5299155,0
+CAH.US,D,20200623,000000,49.6369,49.867,48.8344,48.9003,1738446.3551484,0
+CAH.US,D,20200624,000000,48.4596,48.9907,47.1584,47.5558,2515567.00712,0
+CAH.US,D,20200625,000000,47.2342,47.8282,46.7867,47.4269,2727682.2226784,0
+CAH.US,D,20200626,000000,47.3267,47.8479,46.109,46.2192,9611786.7914151,0
+CAH.US,D,20200629,000000,46.5949,47.5175,46.5664,47.5175,1754797.9494337,0
+CAH.US,D,20200630,000000,47.3296,48.5187,46.9135,48.1705,2773436.5904709,0
+CAH.US,D,20200701,000000,48.2905,48.5236,47.4958,47.6984,1770094.1429685,0
+CAH.US,D,20200702,000000,48.2905,48.6868,47.5706,47.8085,2569441.2500501,0
+CAH.US,D,20200706,000000,48.1961,48.4173,47.3473,47.7544,2474782.5804336,0
+CAH.US,D,20200707,000000,47.0798,47.366,46.3038,46.351,1754501.0544249,0
+CAH.US,D,20200708,000000,46.4435,46.6372,45.5946,46.4149,2140117.8494161,0
+CAH.US,D,20200709,000000,46.3235,46.3972,44.6633,45.1128,1707420.8267302,0
+CAH.US,D,20200710,000000,45.0046,45.7245,44.5325,45.5573,1994899.5866251,0
+CAH.US,D,20200713,000000,45.7884,46.7552,45.4658,46.0284,2322675.7433805,0
+CAH.US,D,20200714,000000,45.8071,47.0719,45.696,47.005,1809297.5020569,0
+CAH.US,D,20200715,000000,47.5223,48.2522,47.247,48.077,1779909.9800056,0
+CAH.US,D,20200716,000000,47.9197,48.6593,47.6049,48.3829,1503352.2793208,0
+CAH.US,D,20200717,000000,48.5472,49.2346,48.3446,49.036,1235085.27008,0
+CAH.US,D,20200720,000000,49.157,49.3045,48.4744,49.0546,3206667.4141144,0
+CAH.US,D,20200721,000000,49.4146,51.7308,49.4146,51.6767,2883653.7786643,0
+CAH.US,D,20200722,000000,51.6846,51.9904,51.243,51.8331,1659545.4897996,0
+CAH.US,D,20200723,000000,51.9344,52.6543,51.722,52.193,1825815.8455937,0
+CAH.US,D,20200724,000000,52.3789,53.1904,51.8144,52.1478,1629948.5144202,0
+CAH.US,D,20200727,000000,51.9344,53.089,51.4456,53.0507,1846836.4189213,0
+CAH.US,D,20200728,000000,52.9228,53.1529,52.138,52.2216,1651715.3923247,0
+CAH.US,D,20200729,000000,52.4989,53.5228,52.1753,53.2543,2052166.7701179,0
+CAH.US,D,20200730,000000,52.432,52.608,51.3178,52.1291,2640854.6673005,0
+CAH.US,D,20200731,000000,52.0829,52.1478,49.7549,50.4129,5122861.3540267,0
+CAH.US,D,20200803,000000,51.2705,53.8198,51.2617,53.569,3094458.3857764,0
+CAH.US,D,20200804,000000,53.3104,53.8443,52.6356,53.3752,2046113.9756408,0
+CAH.US,D,20200805,000000,54.1227,54.4276,52.6927,53.1628,2995358.4921929,0
+CAH.US,D,20200806,000000,48.4557,51.1771,48.0947,49.0183,5665611.8659456,0
+CAH.US,D,20200807,000000,48.5668,48.677,47.6335,48.5285,3082242.9863396,0
+CAH.US,D,20200810,000000,48.5285,49.6634,48.3161,48.972,2342188.4560985,0
+CAH.US,D,20200811,000000,49.2494,49.7648,48.7793,48.9534,1931166.8025814,0
+CAH.US,D,20200812,000000,49.3606,49.9969,49.157,49.6733,1771735.1996267,0
+CAH.US,D,20200813,000000,49.3045,49.5159,48.2334,48.3927,2826693.6578176,0
+CAH.US,D,20200814,000000,48.1803,49.5631,47.9197,49.5434,2151416.1279696,0
+CAH.US,D,20200817,000000,49.5631,49.635,48.5472,48.6682,1751701.9038797,0
+CAH.US,D,20200818,000000,48.6396,49.1845,47.9295,48.0406,1868141.6860929,0
+CAH.US,D,20200819,000000,47.9758,48.5767,47.542,47.663,1472127.4652118,0
+CAH.US,D,20200820,000000,47.4122,47.5607,46.1887,46.2959,1874037.8989558,0
+CAH.US,D,20200821,000000,46.1012,46.4435,45.7697,46.0097,1764964.5699571,0
+CAH.US,D,20200824,000000,46.3598,46.3972,45.6311,45.9635,1479958.5794504,0
+CAH.US,D,20200825,000000,46.0097,46.7021,45.6487,46.6638,1929884.6635195,0
+CAH.US,D,20200826,000000,46.3421,47.1634,46.0924,47.0247,2208417.9361292,0
+CAH.US,D,20200827,000000,47.247,47.4958,46.3884,46.765,2093298.9299996,0
+CAH.US,D,20200828,000000,46.7021,46.8762,46.1307,46.6106,1213339.7442139,0
+CAH.US,D,20200831,000000,46.3786,47.2834,46.351,46.8516,2469252.402513,0
+CAH.US,D,20200901,000000,46.6283,46.8319,44.8275,45.5377,2202854.2050056,0
+CAH.US,D,20200902,000000,45.7972,47.3296,45.5287,47.063,2552032.2214869,0
+CAH.US,D,20200903,000000,47.3945,47.901,45.6487,46.167,3455940.260139,0
+CAH.US,D,20200904,000000,46.3038,46.3421,45.2239,45.8907,2566701.0718011,0
+CAH.US,D,20200908,000000,45.8425,46.0834,45.0587,45.4747,3061830.4377218,0
+CAH.US,D,20200909,000000,45.7412,46.1848,45.1884,45.7245,1690571.0182178,0
+CAH.US,D,20200910,000000,45.512,45.7323,44.7734,44.801,2593794.7748804,0
+CAH.US,D,20200911,000000,45.0783,45.0783,44.1745,44.6535,1604666.6843056,0
+CAH.US,D,20200914,000000,44.8649,45.215,43.3148,43.425,4932057.5062223,0
+CAH.US,D,20200915,000000,43.783,44.0879,42.9471,42.9647,2817322.14653,0
+CAH.US,D,20200916,000000,43.1398,44.025,43.1014,43.5735,4375316.325396,0
+CAH.US,D,20200917,000000,43.1014,43.7112,42.354,43.6571,4254569.532028,0
+CAH.US,D,20200918,000000,43.6571,44.6052,43.5912,44.0062,4580348.7648202,0
+CAH.US,D,20200921,000000,43.4074,43.7082,42.8979,43.4713,2852112.7510356,0
+CAH.US,D,20200922,000000,43.4713,43.8647,43.2244,43.4535,2625818.7652802,0
+CAH.US,D,20200923,000000,43.5647,43.5735,41.754,41.7639,2737176.7623773,0
+CAH.US,D,20200924,000000,41.995,42.6677,41.2092,42.2803,3121022.354953,0
+CAH.US,D,20200925,000000,43.1014,44.0062,42.715,43.7771,3190655.4189145,0
+CAH.US,D,20200928,000000,44.2758,44.801,43.8027,43.8853,1990584.4413604,0
+CAH.US,D,20200929,000000,43.9621,44.0062,43.1398,43.2775,1675442.5906982,0
+CAH.US,D,20200930,000000,43.4516,44.2148,43.2194,43.785,3454809.6188727,0
+CAH.US,D,20201001,000000,44.0092,44.0191,42.7248,42.9755,2267824.3905072,0
+CAH.US,D,20201002,000000,42.4523,43.6138,42.2389,43.1801,1873393.2707517,0
+CAH.US,D,20201005,000000,43.367,44.2345,42.9667,43.9738,3024650.4384536,0
+CAH.US,D,20201006,000000,44.384,44.5797,43.1988,43.3395,1988240.8009658,0
+CAH.US,D,20201007,000000,43.4142,44.2345,43.4044,43.9738,1885703.2292153,0
+CAH.US,D,20201008,000000,44.1026,45.4461,43.6473,45.4009,1903008.5478782,0
+CAH.US,D,20201009,000000,45.6241,45.6321,44.5886,44.795,2147186.3908581,0
+CAH.US,D,20201012,000000,44.981,45.2415,44.6545,45.0645,1220526.2302484,0
+CAH.US,D,20201013,000000,44.5797,45.0832,44.4675,44.6918,1347247.5272865,0
+CAH.US,D,20201014,000000,44.7665,45.6065,44.5138,45.1108,1330223.8521765,0
+CAH.US,D,20201015,000000,44.5236,45.6507,44.2826,45.6241,1265382.7956684,0
+CAH.US,D,20201016,000000,45.5966,46.0255,45.102,45.5032,1377390.5047882,0
+CAH.US,D,20201019,000000,45.4944,45.9231,44.5797,44.6741,1920877.1536468,0
+CAH.US,D,20201020,000000,44.981,45.1944,44.4774,44.4951,1799820.2473414,0
+CAH.US,D,20201021,000000,44.2728,45.0085,44.1224,44.6062,1387948.5793472,0
+CAH.US,D,20201022,000000,44.6741,45.6016,44.6731,45.4855,1497406.2450353,0
+CAH.US,D,20201023,000000,45.8012,46.2064,45.4658,46.0156,1383218.5944812,0
+CAH.US,D,20201026,000000,45.5878,45.8209,44.4774,44.795,1761769.8983215,0
+CAH.US,D,20201027,000000,44.6259,45.1295,44.2728,44.2826,1579638.0283594,0
+CAH.US,D,20201028,000000,43.4142,43.843,42.7877,42.8635,1820807.2674659,0
+CAH.US,D,20201029,000000,42.7444,43.0415,41.8888,42.5369,2030958.0955005,0
+CAH.US,D,20201030,000000,42.4248,43.1437,42.1081,42.7051,4475327.2392806,0
+CAH.US,D,20201102,000000,43.6473,44.6161,43.1437,44.318,2676879.6229729,0
+CAH.US,D,20201103,000000,45.2613,46.0756,45.1767,45.5032,2337632.3378301,0
+CAH.US,D,20201104,000000,46.6313,47.4093,45.9782,46.109,3111350.8983654,0
+CAH.US,D,20201105,000000,48.0397,50.6224,48.0299,49.4865,4765053.0470161,0
+CAH.US,D,20201106,000000,49.6418,49.9418,48.7193,49.094,2418584.0156197,0
+CAH.US,D,20201109,000000,51.7613,52.5068,50.3903,51.6767,3263569.5794285,0
+CAH.US,D,20201110,000000,51.8537,53.9349,51.4899,53.506,3809915.3678923,0
+CAH.US,D,20201111,000000,53.6624,53.7992,52.1192,52.4409,2036599.1006675,0
+CAH.US,D,20201112,000000,51.8911,52.6848,51.48,52.2265,1728508.5064638,0
+CAH.US,D,20201113,000000,52.5629,53.7116,52.2176,53.5601,1538869.8698925,0
+CAH.US,D,20201116,000000,54.5574,55.2016,54.1109,54.5319,2323775.881735,0
+CAH.US,D,20201117,000000,51.2941,51.6118,49.6163,50.9951,4020629.4830326,0
+CAH.US,D,20201118,000000,51.3974,52.1803,49.6084,49.7284,2677799.7941473,0
+CAH.US,D,20201119,000000,49.4097,49.4097,48.0397,48.7675,3038892.2480018,0
+CAH.US,D,20201120,000000,48.5718,49.0095,47.8155,48.3662,2626648.4444829,0
+CAH.US,D,20201123,000000,48.8216,49.1963,48.2157,48.7675,2125869.9392855,0
+CAH.US,D,20201124,000000,49.3251,50.4827,48.8698,50.3342,2453056.3730783,0
+CAH.US,D,20201125,000000,50.3903,50.4827,49.6163,50.1464,2046707.7656584,0
+CAH.US,D,20201127,000000,49.9791,50.5958,49.8808,50.1562,845042.50257773,0
+CAH.US,D,20201130,000000,50.2683,51.1072,49.8907,50.9125,5769319.7327478,0
+CAH.US,D,20201201,000000,51.6689,51.7042,50.2358,50.3903,2392984.9552216,0
+CAH.US,D,20201202,000000,50.2398,52.0918,50.1759,51.901,3218298.1744073,0
+CAH.US,D,20201203,000000,51.9659,52.3956,51.2007,51.6944,3586828.2549373,0
+CAH.US,D,20201204,000000,51.9659,53.15,51.36,53.15,2384304.8432695,0
+CAH.US,D,20201207,000000,52.8146,52.8146,51.3482,51.6689,2978367.3535222,0
+CAH.US,D,20201208,000000,51.5645,52.8146,51.425,52.6651,1594836.6125763,0
+CAH.US,D,20201209,000000,52.6553,52.8707,51.6846,52.3671,1335611.683175,0
+CAH.US,D,20201210,000000,51.9561,52.2747,51.5095,51.714,1768845.5571097,0
+CAH.US,D,20201211,000000,51.3777,51.416,50.2969,50.6224,2431999.1962564,0
+CAH.US,D,20201214,000000,51.2105,51.3138,49.7638,49.9418,2094982.6907344,0
+CAH.US,D,20201215,000000,50.409,51.4997,50.3588,51.2184,1602252.8872136,0
+CAH.US,D,20201216,000000,51.0236,51.1643,50.4739,50.5859,1221442.334368,0
+CAH.US,D,20201217,000000,50.9312,50.9765,50.0402,50.5663,3326758.3948774,0
+CAH.US,D,20201218,000000,50.53,51.3187,50.1935,51.2577,3136957.0761095,0
+CAH.US,D,20201221,000000,50.3608,50.7709,49.7107,50.3805,1866326.7628371,0
+CAH.US,D,20201222,000000,50.4542,50.7532,49.9418,50.0165,1256423.073691,0
+CAH.US,D,20201223,000000,50.1464,50.6292,50.0264,50.232,992057.3868773,0
+CAH.US,D,20201224,000000,50.2969,50.4266,49.7195,50.1759,374879.77001589,0
+CAH.US,D,20201228,000000,50.4454,50.7611,49.7195,50.044,1045734.3776439,0
+CAH.US,D,20201229,000000,50.2486,50.4454,49.5592,49.8955,992401.05301761,0
+CAH.US,D,20201230,000000,49.9595,50.2132,49.5396,49.8857,1203256.4983161,0
+CAH.US,D,20201231,000000,49.8356,50.4759,49.5424,50.4099,1330049.9855788,0
+CAH.US,D,20210104,000000,50.7119,50.8604,49.0438,49.8169,3039843.9388519,0
+CAH.US,D,20210105,000000,49.9486,50.4945,48.8757,49.9949,1961736.8208491,0
+CAH.US,D,20210106,000000,50.2486,51.9531,50.1011,51.8212,2949568.5376699,0
+CAH.US,D,20210107,000000,51.9619,53.2326,51.8212,52.9986,3553790.5511,0
+CAH.US,D,20210108,000000,53.3182,53.6359,52.2835,52.6209,2271055.6656371,0
+CAH.US,D,20210111,000000,52.3288,53.0162,52.2078,52.4615,1350928.2119844,0
+CAH.US,D,20210112,000000,52.612,52.9317,52.2068,52.6976,1357759.8474777,0
+CAH.US,D,20210113,000000,52.6209,52.9317,52.1321,52.1409,1056320.9215874,0
+CAH.US,D,20210114,000000,52.0849,52.6209,51.539,52.1321,1786328.809425,0
+CAH.US,D,20210115,000000,52.0751,52.3052,51.0118,52.1783,1336616.245739,0
+CAH.US,D,20210119,000000,52.3583,52.4517,51.3315,51.5853,1779599.8670683,0
+CAH.US,D,20210120,000000,51.5951,51.7918,51.002,51.3787,1706291.2022275,0
+CAH.US,D,20210121,000000,51.2469,52.0563,50.0234,51.8302,2119791.7257152,0
+CAH.US,D,20210122,000000,51.6521,52.4517,51.4819,52.1321,1409175.5557117,0
+CAH.US,D,20210125,000000,51.7082,52.0426,51.1811,51.7928,1519295.1345871,0
+CAH.US,D,20210126,000000,51.9058,52.5599,51.7082,52.2166,949571.91447267,0
+CAH.US,D,20210127,000000,51.7455,52.3485,51.4918,52.0376,2904686.5531567,0
+CAH.US,D,20210128,000000,52.1881,53.0084,52.0003,52.3002,1972104.7605909,0
+CAH.US,D,20210129,000000,52.3583,52.5255,50.0893,50.5693,2785997.6895755,0
+CAH.US,D,20210201,000000,50.7571,51.6521,50.6529,51.2755,1692666.5682627,0
+CAH.US,D,20210202,000000,52.5176,52.9592,51.2665,51.3315,1669798.53524,0
+CAH.US,D,20210203,000000,51.002,51.36,50.5496,51.1997,1394475.1857219,0
+CAH.US,D,20210204,000000,51.4918,53.1481,51.1633,52.6878,3000085.4267677,0
+CAH.US,D,20210205,000000,51.9531,52.4714,49.8917,51.0679,3207831.6085838,0
+CAH.US,D,20210208,000000,51.1535,51.2941,48.7626,49.7982,4269841.3232334,0
+CAH.US,D,20210209,000000,50.0234,50.3382,49.1668,49.8356,2355442.988066,0
+CAH.US,D,20210210,000000,50.0706,50.3617,49.7234,49.9388,1910322.1293789,0
+CAH.US,D,20210211,000000,49.9949,50.052,48.8009,49.3261,1864182.4081333,0
+CAH.US,D,20210212,000000,48.9406,49.3261,48.5039,48.8087,2107461.431977,0
+CAH.US,D,20210216,000000,49.0635,49.1186,48.4321,48.7055,2170919.6898139,0
+CAH.US,D,20210217,000000,48.4714,49.0438,47.7928,48.678,2271697.24355,0
+CAH.US,D,20210218,000000,48.4714,48.6298,48.0938,48.3485,2170060.5244632,0
+CAH.US,D,20210219,000000,48.319,49.0635,48.254,48.9406,2516397.7030863,0
+CAH.US,D,20210222,000000,48.9592,49.2622,48.4989,49.0635,1850130.7334024,0
+CAH.US,D,20210223,000000,49.2622,49.5071,48.4803,48.9219,2339244.9251038,0
+CAH.US,D,20210224,000000,48.9887,50.0332,48.8953,49.4589,2514780.031994,0
+CAH.US,D,20210225,000000,49.627,50.2969,48.8275,49.0724,2167827.711315,0
+CAH.US,D,20210226,000000,49.0822,49.1442,48.3574,48.4901,3028776.4656647,0
+CAH.US,D,20210301,000000,48.8855,49.9231,48.7822,49.6458,2005080.4418408,0
+CAH.US,D,20210302,000000,49.9388,50.2024,49.6556,49.8532,2108343.9828935,0
+CAH.US,D,20210303,000000,49.6753,50.3293,49.3929,50.1168,2316274.1989445,0
+CAH.US,D,20210304,000000,49.9015,50.2123,48.5934,49.1294,2642176.4601479,0
+CAH.US,D,20210305,000000,49.4107,50.522,48.8757,50.343,2640784.5106033,0
+CAH.US,D,20210308,000000,50.8791,51.9236,50.466,51.4819,1853307.1032909,0
+CAH.US,D,20210309,000000,51.539,52.2737,51.1053,51.1151,1954558.4689243,0
+CAH.US,D,20210310,000000,51.5587,53.1018,50.9558,52.8657,1955725.7136849,0
+CAH.US,D,20210311,000000,52.8657,53.2513,52.1232,52.4419,2418327.79116,0
+CAH.US,D,20210312,000000,52.8657,54.287,52.6209,53.9752,2372805.2454977,0
+CAH.US,D,20210315,000000,53.8916,54.6626,53.7559,54.588,1618333.0055833,0
+CAH.US,D,20210316,000000,54.4473,54.6626,53.9014,53.9014,1611686.4210886,0
+CAH.US,D,20210317,000000,54.2397,54.9636,54.0342,54.5329,1910091.3240125,0
+CAH.US,D,20210318,000000,54.4099,55.4259,54.4099,54.8515,1706911.4281021,0
+CAH.US,D,20210319,000000,54.6725,55.897,54.5978,55.2281,3901564.4168719,0
+CAH.US,D,20210322,000000,55.0669,55.7367,54.7108,55.6619,2164346.3123078,0
+CAH.US,D,20210323,000000,55.5478,55.7081,54.165,54.3066,2019323.2681528,0
+CAH.US,D,20210324,000000,54.4099,56.6109,54.3351,55.6333,2176948.0819616,0
+CAH.US,D,20210325,000000,55.8311,57.0919,55.1632,56.8372,1930032.0942601,0
+CAH.US,D,20210326,000000,57.4115,58.2584,57.2709,58.221,2046567.4522638,0
+CAH.US,D,20210329,000000,58.0794,59.0668,57.9309,58.7855,2113703.3445076,0
+CAH.US,D,20210330,000000,58.8328,59.2576,58.3017,58.6164,1647148.0896553,0
+CAH.US,D,20210331,000000,58.6223,58.878,57.6083,57.627,2437101.3166471,0
+CAH.US,D,20210401,000000,57.4646,57.7971,56.3504,57.749,1697712.7666483,0
+CAH.US,D,20210405,000000,57.9112,58.0636,56.9808,57.4263,1972817.5119647,0
+CAH.US,D,20210406,000000,57.6634,57.9397,57.0752,57.1431,1486982.3832884,0
+CAH.US,D,20210407,000000,57.2562,57.6536,57.0486,57.5788,1357974.3846245,0
+CAH.US,D,20210408,000000,57.1893,57.4745,55.7908,56.2028,1801586.3659382,0
+CAH.US,D,20210409,000000,56.374,56.9612,56.2884,56.9612,1353782.267771,0
+CAH.US,D,20210412,000000,56.9612,58.0155,56.9612,57.7312,1734471.8257328,0
+CAH.US,D,20210413,000000,57.6083,57.6083,56.3267,57.0486,1923416.0126774,0
+CAH.US,D,20210414,000000,56.8864,57.9761,56.8766,57.6929,1416006.1744412,0
+CAH.US,D,20210415,000000,57.4362,57.9486,57.3033,57.74,1873484.7794873,0
+CAH.US,D,20210416,000000,57.9112,58.2947,57.3181,58.157,1750357.7422303,0
+CAH.US,D,20210419,000000,58.4138,58.5937,57.7578,58.0813,1560765.8767906,0
+CAH.US,D,20210420,000000,57.3889,58.1482,57.3033,57.9112,1262976.1159226,0
+CAH.US,D,20210421,000000,58.3656,58.9163,58.1758,58.5377,1490588.8442342,0
+CAH.US,D,20210422,000000,58.5466,58.7639,57.4843,57.569,1969017.8659105,0
+CAH.US,D,20210423,000000,57.5788,58.4039,57.0979,58.2524,1424153.5021995,0
+CAH.US,D,20210426,000000,58.4039,58.4039,57.1893,57.3702,1610382.9299884,0
+CAH.US,D,20210427,000000,57.1618,57.1618,56.3652,56.6877,1836871.1176161,0
+CAH.US,D,20210428,000000,56.5255,57.6634,56.4979,56.9906,1495705.1993171,0
+CAH.US,D,20210429,000000,57.1991,57.6083,57.1893,57.5404,1349033.9811578,0
+CAH.US,D,20210430,000000,57.749,57.7774,57.029,57.2375,2183146.2736518,0
+CAH.US,D,20210503,000000,57.7676,58.6734,57.4362,58.3853,2311124.2906585,0
+CAH.US,D,20210504,000000,58.4324,58.8504,58.1197,58.8308,2013645.6594916,0
+CAH.US,D,20210505,000000,58.2436,58.2436,56.8667,57.7027,1944695.8607558,0
+CAH.US,D,20210506,000000,52.8264,53.7362,51.3462,53.6309,7506491.0661804,0
+CAH.US,D,20210507,000000,53.6407,55.7101,53.6407,55.1682,3329498.5731264,0
+CAH.US,D,20210510,000000,53.9359,56.4546,53.9359,55.3315,3463087.0923881,0
+CAH.US,D,20210511,000000,55.0177,55.1977,53.0723,53.2818,2573729.9594578,0
+CAH.US,D,20210512,000000,53.4716,53.8984,52.6946,52.9395,2811259.1844156,0
+CAH.US,D,20210513,000000,52.9307,53.6801,52.7399,53.2159,2705018.5591653,0
+CAH.US,D,20210514,000000,53.3575,53.5365,53.0349,53.4421,2253002.0088699,0
+CAH.US,D,20210517,000000,53.2906,53.8886,52.9032,53.5463,2070687.1214366,0
+CAH.US,D,20210518,000000,53.3772,53.6359,52.791,53.3772,1878859.3925573,0
+CAH.US,D,20210519,000000,53.0723,53.5562,52.3986,53.0625,3618600.0879323,0
+CAH.US,D,20210520,000000,53.1018,54.4916,52.8933,54.1168,2368441.295574,0
+CAH.US,D,20210521,000000,54.4109,55.2822,54.2486,54.3922,1789968.8235739,0
+CAH.US,D,20210524,000000,54.6754,54.6754,53.7096,53.7195,1328882.7408183,0
+CAH.US,D,20210525,000000,53.509,53.7647,52.675,52.7595,2189541.7175055,0
+CAH.US,D,20210526,000000,52.7222,53.3379,51.9531,53.1962,2668415.0649313,0
+CAH.US,D,20210527,000000,53.509,53.7293,53.0822,53.1864,3929242.7590951,0
+CAH.US,D,20210528,000000,53.4519,53.4922,53.0349,53.1864,1700386.8552549,0
+CAH.US,D,20210601,000000,53.211,53.3673,52.432,52.7035,1906780.7413117,0
+CAH.US,D,20210602,000000,53.0537,53.5562,52.5904,53.3004,2340819.8921195,0
+CAH.US,D,20210603,000000,53.0162,53.7047,53.0162,53.4519,1447802.4097658,0
+CAH.US,D,20210604,000000,53.6703,53.7293,53.329,53.6507,1886770.8311305,0
+CAH.US,D,20210607,000000,53.9457,56.0514,53.8237,55.8714,4054513.1342922,0
+CAH.US,D,20210608,000000,55.9186,56.431,55.1505,55.8143,3760085.8110751,0
+CAH.US,D,20210609,000000,56.014,56.3169,55.5016,55.5488,1829613.4581204,0
+CAH.US,D,20210610,000000,55.8241,57.0654,55.5301,56.9247,3015279.9439297,0
+CAH.US,D,20210611,000000,57.2188,57.2758,56.0838,56.2598,3966432.9260005,0
+CAH.US,D,20210614,000000,56.0514,56.2786,54.761,55.3315,2931983.6089816,0
+CAH.US,D,20210615,000000,55.3776,55.6147,54.9695,55.2734,1910540.7335806,0
+CAH.US,D,20210616,000000,55.2646,55.5488,54.3824,54.5427,2233445.5753117,0
+CAH.US,D,20210617,000000,54.8564,54.8564,53.4146,54.4385,2473020.5288917,0
+CAH.US,D,20210618,000000,53.8405,54.0784,53.0625,53.1677,4378288.3257751,0
+CAH.US,D,20210621,000000,53.4048,53.983,53.2533,53.7647,2135589.1837683,0
+CAH.US,D,20210622,000000,53.7362,53.9181,53.1491,53.7745,2476813.0575998,0
+CAH.US,D,20210623,000000,53.8984,53.9083,52.7694,53.387,2556821.1786492,0
+CAH.US,D,20210624,000000,53.4814,53.6054,53.0349,53.3004,1498865.300986,0
+CAH.US,D,20210625,000000,53.3192,54.6381,53.0349,54.3351,5894862.6006243,0
+CAH.US,D,20210628,000000,54.3351,54.5515,53.7844,54.3066,1797902.6309491,0
+CAH.US,D,20210629,000000,54.5053,55.1603,54.3155,54.4473,2151118.2161971,0
+CAH.US,D,20210630,000000,54.5367,54.7325,54.1247,54.6223,2216110.7705007,0
+CAH.US,D,20210701,000000,54.6686,55.8754,54.6686,55.4357,1702128.5715222,0
+CAH.US,D,20210702,000000,55.3207,55.5016,54.7177,55.3766,1501667.5018223,0
+CAH.US,D,20210706,000000,55.1387,55.1908,53.8188,54.4876,2192450.6785333,0
+CAH.US,D,20210707,000000,54.4393,54.9419,54.2102,54.5535,1943774.6728175,0
+CAH.US,D,20210708,000000,54.1247,54.4118,53.5218,54.1719,2302933.2420599,0
+CAH.US,D,20210709,000000,54.6587,55.0039,54.4778,54.7079,1358448.1965221,0
+CAH.US,D,20210712,000000,54.4778,55.2055,54.287,54.9567,1354648.5504678,0
+CAH.US,D,20210713,000000,54.8702,55.1957,54.402,54.6321,1408315.3735973,0
+CAH.US,D,20210714,000000,54.6686,54.8751,54.287,54.6026,1243186.8434705,0
+CAH.US,D,20210715,000000,54.2575,54.6932,54.2575,54.3155,1019095.1679515,0
+CAH.US,D,20210716,000000,54.3253,54.8131,53.9948,54.3627,1392941.906019,0
+CAH.US,D,20210719,000000,53.9614,54.2968,53.1008,53.5984,1795918.9249143,0
+CAH.US,D,20210720,000000,55.3766,57.2817,54.9381,55.1957,4709736.0163549,0
+CAH.US,D,20210721,000000,55.4259,56.0858,55.1662,56.0662,4345022.8668626,0
+CAH.US,D,20210722,000000,55.9225,56.5786,55.6068,56.4782,2129498.7690333,0
+CAH.US,D,20210723,000000,56.8795,57.1283,56.5255,56.6405,1532404.2693416,0
+CAH.US,D,20210726,000000,56.669,57.3486,56.2048,56.43,1626472.1992317,0
+CAH.US,D,20210727,000000,56.257,57.1952,55.8655,56.85,1566357.0605348,0
+CAH.US,D,20210728,000000,56.7939,57.3624,56.5057,57.0703,1687286.871374,0
+CAH.US,D,20210729,000000,57.4057,57.6348,57.1568,57.3968,1238961.1734139,0
+CAH.US,D,20210730,000000,57.3968,57.7686,56.5933,56.8127,4820496.1563794,0
+CAH.US,D,20210802,000000,56.8598,57.3388,56.5353,56.9945,2232953.461667,0
+CAH.US,D,20210803,000000,56.9375,57.2001,56.1143,57.0516,3380544.1793631,0
+CAH.US,D,20210804,000000,56.6109,57.3388,56.3632,56.43,2691233.2765312,0
+CAH.US,D,20210805,000000,52.5353,52.8136,48.3308,48.3839,10058692.070446,0
+CAH.US,D,20210806,000000,48.2787,49.3881,48.0101,48.7861,4790408.0841192,0
+CAH.US,D,20210809,000000,48.7763,49.9526,48.2059,48.5069,3308646.7825777,0
+CAH.US,D,20210810,000000,48.2688,48.852,47.2351,48.8049,4536486.5943269,0
+CAH.US,D,20210811,000000,48.9868,49.7903,48.6809,49.455,3604899.1966878,0
+CAH.US,D,20210812,000000,49.3694,49.8376,48.7861,49.8287,1889195.8126235,0
+CAH.US,D,20210813,000000,49.8287,50.0294,49.4077,49.4648,1918581.3011473,0
+CAH.US,D,20210816,000000,49.4648,50.2781,49.1933,50.1631,2504222.9741987,0
+CAH.US,D,20210817,000000,50.0382,50.3933,49.4638,50.3352,1778592.2542132,0
+CAH.US,D,20210818,000000,50.2781,50.2781,49.2927,49.3025,1877128.8606911,0
+CAH.US,D,20210819,000000,49.0921,49.7903,48.7861,49.1019,2352965.1348591,0
+CAH.US,D,20210820,000000,48.8816,49.631,48.6514,49.1678,3115099.7062332,0
+CAH.US,D,20210823,000000,49.3881,50.1247,49.2642,49.9241,2316358.590334,0
+CAH.US,D,20210824,000000,49.933,49.9526,49.2642,49.5307,2218877.3846065,0
+CAH.US,D,20210825,000000,49.5208,49.7953,48.796,49.5307,1985123.4033735,0
+CAH.US,D,20210826,000000,49.3596,49.5031,48.7124,49.0822,2267635.2724537,0
+CAH.US,D,20210827,000000,49.2444,49.8287,49.0822,49.5031,1867521.4602184,0
+CAH.US,D,20210830,000000,49.512,49.7136,49.2691,49.2829,1803822.2293777,0
+CAH.US,D,20210831,000000,49.158,50.2879,49.1196,50.2201,3052225.0707765,0
+CAH.US,D,20210901,000000,50.1346,50.2015,49.2927,50.1346,2927981.6269454,0
+CAH.US,D,20210902,000000,50.1346,51.3649,50.1346,51.2538,2117387.0794968,0
+CAH.US,D,20210903,000000,51.244,51.5312,51.062,51.3206,1703220.5757668,0
+CAH.US,D,20210907,000000,51.2823,51.6266,50.8427,51.3974,2229396.8221439,0
+CAH.US,D,20210908,000000,51.2342,51.5508,50.9096,51.1771,1738338.5781931,0
+CAH.US,D,20210909,000000,51.1535,51.4072,50.8328,50.9863,1699948.6300878,0
+CAH.US,D,20210910,000000,51.0915,51.2144,50.2683,50.5358,2436025.5806221,0
+CAH.US,D,20210913,000000,50.7089,51.182,50.4985,50.6597,2571348.6988051,0
+CAH.US,D,20210914,000000,50.7749,51.0433,49.7903,49.8759,3306526.8302034,0
+CAH.US,D,20210915,000000,49.7608,50.8043,49.455,50.7276,2708741.9479398,0
+CAH.US,D,20210916,000000,50.8328,51.0817,50.1631,50.4493,2825932.1017848,0
+CAH.US,D,20210917,000000,50.3155,51.1535,50.0863,50.2978,7441121.2925334,0
+CAH.US,D,20210920,000000,49.751,50.0578,48.8049,49.3202,3661679.3503545,0
+CAH.US,D,20210921,000000,49.6093,49.933,48.6514,48.8324,3067950.3386049,0
+CAH.US,D,20210922,000000,49.1973,49.4943,48.7861,48.8049,2374419.8662989,0
+CAH.US,D,20210923,000000,48.9189,49.7047,48.8422,49.1392,2053063.5557266,0
+CAH.US,D,20210924,000000,49.149,49.5799,48.9474,48.977,2123063.6713942,0
+CAH.US,D,20210927,000000,48.9967,49.6458,48.9967,49.273,3448716.1538464,0
+CAH.US,D,20210928,000000,49.273,49.5995,48.7566,48.9573,6082339.5975083,0
+CAH.US,D,20210929,000000,49.215,49.5454,48.9013,49.3596,6659597.0368526,0
+CAH.US,D,20210930,000000,49.746,49.8621,47.7574,47.7771,6789620.7824815,0
+CAH.US,D,20211001,000000,47.9885,48.4714,47.1772,48.3071,7257457.1596321,0
+CAH.US,D,20211004,000000,48.1145,49.0606,47.5105,47.844,7432726.891189,0
+CAH.US,D,20211005,000000,47.8823,48.2305,47.245,47.5057,4396739.5371602,0
+CAH.US,D,20211006,000000,47.1968,47.3512,46.1199,47.0031,4145300.9843935,0
+CAH.US,D,20211007,000000,47.2155,48.0662,47.184,47.3315,2871569.5417485,0
+CAH.US,D,20211008,000000,47.2932,47.6414,47.0227,47.0522,2337491.0076717,0
+CAH.US,D,20211011,000000,46.9558,47.5725,46.946,47.0611,2834997.5671901,0
+CAH.US,D,20211012,000000,47.0994,47.1772,46.3559,46.4237,3112098.219706,0
+CAH.US,D,20211013,000000,46.3077,46.5113,45.5936,46.1149,3740493.7907864,0
+CAH.US,D,20211014,000000,46.7335,47.0277,46.3658,46.9746,3134018.6289335,0
+CAH.US,D,20211015,000000,47.2067,47.5824,46.8772,46.887,2085184.1386807,0
+CAH.US,D,20211018,000000,46.6372,46.6372,45.7196,46.0087,2917861.7775535,0
+CAH.US,D,20211019,000000,46.2979,47.0994,46.2309,46.9746,3916454.921679,0
+CAH.US,D,20211020,000000,47.071,47.8686,47.0611,47.5824,5331413.8294796,0
+CAH.US,D,20211021,000000,47.602,47.7377,46.8772,47.3896,3772814.676195,0
+CAH.US,D,20211022,000000,47.4387,47.9109,47.3414,47.8823,2275930.0309526,0
+CAH.US,D,20211025,000000,48.0367,48.0367,47.0227,47.071,2494932.8040094,0
+CAH.US,D,20211026,000000,47.3129,47.3315,46.6372,47.0424,2502285.0225317,0
+CAH.US,D,20211027,000000,47.2636,47.2636,45.7914,45.8258,3556090.4706543,0
+CAH.US,D,20211028,000000,45.9546,46.3952,45.5445,46.0952,4947124.9279181,0
+CAH.US,D,20211029,000000,45.8828,46.4523,45.8632,46.1818,8706922.9948581,0
+CAH.US,D,20211101,000000,46.0854,47.0856,45.9123,46.9647,4217280.7390409,0
+CAH.US,D,20211102,000000,47.6217,48.2109,46.7611,47.2253,4663819.9831296,0
+CAH.US,D,20211103,000000,47.2253,48.8097,47.0522,48.6849,4314541.3070392,0
+CAH.US,D,20211104,000000,48.5786,48.6308,47.245,47.486,2897553.9555997,0
+CAH.US,D,20211105,000000,47.7771,48.5393,47.5263,47.8538,2802718.3690944,0
+CAH.US,D,20211108,000000,47.8538,48.4429,47.8538,47.9403,3780633.5892688,0
+CAH.US,D,20211109,000000,48.7518,48.8285,47.0522,47.6414,3826894.3053983,0
+CAH.US,D,20211110,000000,47.5548,48.6849,47.5548,48.5875,3486730.9161358,0
+CAH.US,D,20211111,000000,48.4035,48.6061,47.8243,48.1823,3742252.7920371,0
+CAH.US,D,20211112,000000,48.6357,49.7274,48.4999,49.6891,3909500.2577745,0
+CAH.US,D,20211115,000000,49.6595,49.7274,48.6357,48.7419,2629445.5615006,0
+CAH.US,D,20211116,000000,48.7813,49.0901,48.3171,48.3367,2354521.8001278,0
+CAH.US,D,20211117,000000,48.2885,48.5295,48.0219,48.0367,2071430.3757223,0
+CAH.US,D,20211118,000000,48.076,48.076,47.4112,47.6512,2334288.2019262,0
+CAH.US,D,20211119,000000,47.6698,48.2109,46.7808,46.7906,4122899.6459222,0
+CAH.US,D,20211122,000000,46.7611,47.2736,46.1347,46.646,3421142.5382871,0
+CAH.US,D,20211123,000000,46.5782,47.6512,46.5261,47.4672,3770781.1487376,0
+CAH.US,D,20211124,000000,47.4672,48.0082,46.9647,47.1191,2566063.5609433,0
+CAH.US,D,20211126,000000,46.5585,46.6077,45.5347,45.9792,2560732.6687135,0
+CAH.US,D,20211129,000000,46.1347,46.6077,45.6704,45.8533,3262960.5379551,0
+CAH.US,D,20211130,000000,45.4963,45.9507,44.6269,44.6564,7358867.1404073,0
+CAH.US,D,20211201,000000,45.3134,45.5012,44.2886,44.3082,3978760.1694475,0
+CAH.US,D,20211202,000000,44.7922,45.6409,44.7036,45.216,3545073.8356536,0
+CAH.US,D,20211203,000000,45.39,46.0854,45.1944,45.4186,2758843.9974363,0
+CAH.US,D,20211206,000000,46.0854,46.7139,45.8926,46.0756,3215448.1856756,0
+CAH.US,D,20211207,000000,46.173,46.7483,45.9221,46.4621,3906663.4869714,0
+CAH.US,D,20211208,000000,46.646,47.0522,46.3323,46.6077,3222258.4691306,0
+CAH.US,D,20211209,000000,46.6175,47.1772,46.4425,46.8299,2177174.820273,0
+CAH.US,D,20211210,000000,47.0522,47.1673,46.3854,46.8398,2161409.8986593,0
+CAH.US,D,20211213,000000,46.6942,47.1289,46.3756,46.7906,2489362.9723035,0
+CAH.US,D,20211214,000000,46.7237,47.785,46.6893,47.2636,3882725.818506,0
+CAH.US,D,20211215,000000,47.3945,47.7181,47.0906,47.5351,2993309.7132795,0
+CAH.US,D,20211216,000000,47.6315,48.3652,47.602,47.7574,2971281.5270968,0
+CAH.US,D,20211217,000000,47.901,48.1911,47.2548,47.96,7094307.2517214,0
+CAH.US,D,20211220,000000,47.7279,47.785,46.7611,47.4574,4309652.7070315,0
+CAH.US,D,20211221,000000,47.8145,48.5492,47.7948,48.0269,3335243.2881936,0
+CAH.US,D,20211222,000000,48.1045,48.5393,47.6119,48.4714,2635401.7634235,0
+CAH.US,D,20211223,000000,48.6652,49.4865,48.4999,49.0222,2123284.3091234,0
+CAH.US,D,20211227,000000,49.0704,49.6595,48.9839,49.6123,1469521.4997751,0
+CAH.US,D,20211228,000000,49.4766,50.1139,49.4766,49.9595,1455167.8462167,0
+CAH.US,D,20211229,000000,49.9113,50.4424,49.9113,50.2781,1481156.3271229,0
+CAH.US,D,20211230,000000,50.5575,50.6932,50.3264,50.3942,1697880.5326635,0
+CAH.US,D,20211231,000000,50.4925,50.7168,50.2093,50.2093,1771251.2200919,0
+CAH.US,D,20220103,000000,50.2388,50.7414,49.9566,50.7168,2439484.6108272,0
+CAH.US,D,20220104,000000,50.7463,51.5557,50.7364,51.2921,3566061.8725419,0
+CAH.US,D,20220105,000000,51.3118,53.0959,51.3118,51.9944,5242736.7808792,0
+CAH.US,D,20220106,000000,52.3258,52.4527,51.121,51.2046,2968733.5171925,0
+CAH.US,D,20220107,000000,51.3118,53.0379,51.2627,52.8914,3758934.8345342,0
+CAH.US,D,20220110,000000,49.6153,49.9949,47.2155,49.7608,8995953.3362031,0
+CAH.US,D,20220111,000000,49.6831,51.4574,48.9907,51.3994,4599798.4381869,0
+CAH.US,D,20220112,000000,51.2725,51.2725,49.8877,50.3952,4231877.3991304,0
+CAH.US,D,20220113,000000,50.3558,51.1456,50.1709,50.941,3053283.5218181,0
+CAH.US,D,20220114,000000,50.8919,51.7898,50.5801,51.7701,2403481.0071933,0
+CAH.US,D,20220118,000000,51.7898,51.9845,51.0286,51.2823,2821438.0061039,0
+CAH.US,D,20220119,000000,51.0876,51.5941,50.7266,50.7749,2028209.7831418,0
+CAH.US,D,20220120,000000,50.7945,51.4583,50.2978,50.3264,2589664.6806144,0
+CAH.US,D,20220121,000000,50.1611,50.4729,49.1127,49.3025,3312557.2558784,0
+CAH.US,D,20220124,000000,48.7665,49.6831,47.8696,49.5464,3622283.8229216,0
+CAH.US,D,20220125,000000,49.2396,49.7608,48.2403,49.4884,2306605.7926481,0
+CAH.US,D,20220126,000000,49.5759,50.3952,49.2346,49.5366,2739506.1680797,0
+CAH.US,D,20220127,000000,49.927,51.0581,49.9172,51.0089,3402360.8786903,0
+CAH.US,D,20220128,000000,50.9803,51.3502,50.1611,51.3216,2298769.5945909,0
+CAH.US,D,20220131,000000,50.7364,50.7364,49.5268,50.2879,5102637.9234624,0
+CAH.US,D,20220201,000000,50.1316,50.3558,49.6055,50.0539,4715677.9835855,0
+CAH.US,D,20220202,000000,49.8396,50.6775,49.7225,50.3165,3978974.7065943,0
+CAH.US,D,20220203,000000,50.2978,51.4288,49.8396,50.1513,3195027.502948,0
+CAH.US,D,20220204,000000,49.7225,50.946,49.5464,50.6676,3010383.2098122,0
+CAH.US,D,20220207,000000,50.8731,51.721,50.0244,51.3216,2728850.4842028,0
+CAH.US,D,20220208,000000,51.536,52.9346,51.3502,52.8038,3456417.1223278,0
+CAH.US,D,20220209,000000,52.8717,52.9012,52.4134,52.6278,1916126.8335061,0
+CAH.US,D,20220210,000000,52.316,52.5796,51.2675,51.4967,2393817.6847155,0
+CAH.US,D,20220211,000000,51.36,51.6817,51.0482,51.243,2957700.6139722,0
+CAH.US,D,20220214,000000,51.243,51.3069,50.1414,50.9893,2561464.7385983,0
+CAH.US,D,20220215,000000,51.4967,52.4429,51.3895,52.199,2089510.4683464,0
+CAH.US,D,20220216,000000,51.9157,53.3004,51.8527,53.1834,3122616.6404797,0
+CAH.US,D,20220217,000000,52.9012,53.6221,52.7153,53.1549,3322674.0549791,0
+CAH.US,D,20220218,000000,53.1451,54.1296,52.7251,52.8323,2676977.2322909,0
+CAH.US,D,20220222,000000,53.0565,53.1736,52.2963,52.5796,2280623.4123243,0
+CAH.US,D,20220223,000000,52.9012,52.9789,52.0229,52.1212,2384766.4540023,0
+CAH.US,D,20220224,000000,51.3994,51.3994,50.044,51.1751,2813436.0755588,0
+CAH.US,D,20220225,000000,51.6629,53.028,51.5331,52.852,2577040.5421586,0
+CAH.US,D,20220228,000000,51.9845,52.8225,51.5843,52.6671,3945255.7710587,0
+CAH.US,D,20220301,000000,52.6573,52.6573,50.946,51.5164,2770927.2175884,0
+CAH.US,D,20220302,000000,51.7603,52.3553,51.5262,52.1311,2070157.387534,0
+CAH.US,D,20220303,000000,52.199,52.73,51.8675,52.4723,2297706.0597306,0
+CAH.US,D,20220304,000000,51.6039,52.6868,51.3266,52.6573,2527758.0042274,0
+CAH.US,D,20220307,000000,52.3553,52.3553,51.0777,51.126,3203175.84747,0
+CAH.US,D,20220308,000000,51.2144,51.9747,50.7561,51.126,2499998.3209058,0
+CAH.US,D,20220309,000000,52.1596,52.496,51.7701,51.8675,1616976.6427692,0
+CAH.US,D,20220310,000000,51.4673,51.9944,51.2046,51.8478,1636386.6623505,0
+CAH.US,D,20220311,000000,51.6334,52.0819,51.2234,51.2627,1691456.6194255,0
+CAH.US,D,20220314,000000,51.8282,51.9649,50.6971,51.302,2353593.4948436,0
+CAH.US,D,20220315,000000,51.5262,52.6475,51.302,52.5894,2504789.3115956,0
+CAH.US,D,20220316,000000,52.8717,53.0861,51.416,52.433,3306435.3214678,0
+CAH.US,D,20220317,000000,52.1212,55.7682,51.8478,55.7682,6734752.1446248,0
+CAH.US,D,20220318,000000,55.8556,55.9432,54.7826,55.8655,6670882.0974777,0
+CAH.US,D,20220321,000000,56.0602,57.0162,55.7966,56.1674,3368410.1210246,0
+CAH.US,D,20220322,000000,56.6552,56.9867,56.0121,56.3139,2783736.4070429,0
+CAH.US,D,20220323,000000,56.3632,56.6848,55.3,55.3481,2543553.4287531,0
+CAH.US,D,20220324,000000,55.3197,56.1291,55.0069,55.8458,1865367.9546409,0
+CAH.US,D,20220325,000000,55.9628,56.5382,55.6462,56.5185,1769089.5804045,0
+CAH.US,D,20220328,000000,56.3139,56.4113,55.4269,56.3632,1843564.4732422,0
+CAH.US,D,20220329,000000,56.5578,56.7133,55.4848,56.1772,1992492.9068793,0
+CAH.US,D,20220330,000000,56.2943,56.8893,55.8261,56.1969,2021953.635919,0
+CAH.US,D,20220331,000000,56.0602,56.4339,55.7455,55.7652,1985661.271386,0
+CAH.US,D,20220401,000000,55.8045,56.6602,55.657,56.6504,2031906.7360594,0
+CAH.US,D,20220404,000000,56.3356,56.6209,55.4209,55.7652,2603115.4479816,0
+CAH.US,D,20220405,000000,55.7357,56.7388,55.7357,55.893,2072020.0986849,0
+CAH.US,D,20220406,000000,55.8439,56.6897,55.7357,56.4634,2130932.4058908,0
+CAH.US,D,20220407,000000,56.3553,58.4404,56.257,58.4009,4224517.0464982,0
+CAH.US,D,20220408,000000,58.8927,61.1253,58.5977,60.8795,4993317.5208778,0
+CAH.US,D,20220411,000000,60.9286,61.7154,60.1516,60.368,3087356.2911313,0
+CAH.US,D,20220412,000000,61.2335,62.4629,60.8597,62.2563,4283053.1511244,0
+CAH.US,D,20220413,000000,62.04,62.5613,61.1056,61.9908,2790513.1372947,0
+CAH.US,D,20220414,000000,62.3547,63.0628,61.8679,61.922,2973886.4757697,0
+CAH.US,D,20220418,000000,61.5187,62.6202,61.5187,61.9417,1572360.0335891,0
+CAH.US,D,20220419,000000,62.0597,62.4038,61.381,61.6859,1838223.4133753,0
+CAH.US,D,20220420,000000,61.8433,63.1503,61.8433,62.8071,1931917.1742132,0
+CAH.US,D,20220421,000000,62.9842,63.4661,62.3744,62.699,2784370.8676096,0
+CAH.US,D,20220422,000000,61.8924,62.0597,60.486,60.5549,2400270.0673379,0
+CAH.US,D,20220425,000000,60.2402,60.6138,58.8338,60.2304,2705792.3163628,0
+CAH.US,D,20220426,000000,59.8763,61.0368,59.6009,59.6304,1983361.3518316,0
+CAH.US,D,20220427,000000,59.6304,59.7386,58.6272,58.8436,2723349.7924304,0
+CAH.US,D,20220428,000000,59.1288,59.4238,57.9977,58.8338,2182674.4952817,0
+CAH.US,D,20220429,000000,58.5682,58.5682,56.9355,57.0929,7345560.7534895,0
+CAH.US,D,20220502,000000,57.8109,58.0371,56.257,57.1224,3100303.7604529,0
+CAH.US,D,20220503,000000,57.5059,58.6468,57.5059,57.8207,2334296.3360361,0
+CAH.US,D,20220504,000000,58.4698,59.9156,57.5552,59.4927,3954773.6963232,0
+CAH.US,D,20220505,000000,54.1129,58.224,53.5129,56.9159,6333436.5176622,0
+CAH.US,D,20220506,000000,56.3257,57.6289,56.1389,57.3093,3019467.9937283,0
+CAH.US,D,20220509,000000,56.8175,56.9355,55.598,56.0307,3396871.3713189,0
+CAH.US,D,20220510,000000,56.2373,56.4831,54.2112,55.1259,3165321.7338496,0
+CAH.US,D,20220511,000000,55.5095,56.8372,54.9193,54.9784,2788431.8219421,0
+CAH.US,D,20220512,000000,54.585,54.6046,52.8648,54.0735,2795364.1170445,0
+CAH.US,D,20220513,000000,54.3096,54.9291,53.8866,54.6932,2272512.6880603,0
+CAH.US,D,20220516,000000,55.1849,55.952,54.7423,55.2144,2735001.9047615,0
+CAH.US,D,20220517,000000,55.5684,55.834,54.9587,55.7652,2072830.4593767,0
+CAH.US,D,20220518,000000,56.7191,56.965,54.5653,54.762,2493241.9259285,0
+CAH.US,D,20220519,000000,54.0932,55.2341,53.5916,54.9095,2592795.2961351,0
+CAH.US,D,20220520,000000,54.9489,55.2341,53.7686,54.88,2297246.4825252,0
+CAH.US,D,20220523,000000,55.6177,56.5028,55.0669,56.0209,2118408.9270442,0
+CAH.US,D,20220524,000000,56.07,56.3553,54.762,56.1684,1507591.1673058,0
+CAH.US,D,20220525,000000,56.0012,57.0093,55.6668,56.788,1980342.5803211,0
+CAH.US,D,20220526,000000,55.8635,57.5945,55.4505,57.0634,2244550.6687568,0
+CAH.US,D,20220527,000000,56.9552,57.3486,56.6513,56.7487,1672756.3009268,0
+CAH.US,D,20220531,000000,55.8537,56.1684,54.998,55.3914,3764202.6874127,0
+CAH.US,D,20220601,000000,55.775,56.0209,53.6211,54.5161,2018677.6231851,0
+CAH.US,D,20220602,000000,54.5357,54.5555,52.7458,53.6014,2298888.5559471,0
+CAH.US,D,20220603,000000,53.5326,53.6014,52.8343,52.9327,1751261.6451851,0
+CAH.US,D,20220606,000000,52.7753,53.2573,52.4212,52.8539,1711780.7095989,0
+CAH.US,D,20220607,000000,52.8737,53.1392,52.3327,53.0212,1318290.0962925,0
+CAH.US,D,20220608,000000,52.7359,53.2473,52.5786,52.6671,1311175.8004826,0
+CAH.US,D,20220609,000000,52.2737,52.4605,51.4475,51.4869,2027942.3742812,0
+CAH.US,D,20220610,000000,50.9262,53.0802,50.7099,52.5786,2441005.6893654,0
+CAH.US,D,20220613,000000,51.7032,52.2737,50.2476,50.641,1912969.7821285,0
+CAH.US,D,20220614,000000,50.523,51.064,49.7657,50.2673,2322956.3701697,0
+CAH.US,D,20220615,000000,50.4444,51.005,49.6576,50.1985,2292919.1360958,0
+CAH.US,D,20220616,000000,49.8837,49.9428,48.8806,49.6478,2268884.8750763,0
+CAH.US,D,20220617,000000,49.8248,50.5526,49.569,49.8641,4293770.8575889,0
+CAH.US,D,20220621,000000,50.5427,51.0148,49.8248,50.641,2125107.366489,0
+CAH.US,D,20220622,000000,50.3558,51.9098,50.1001,51.723,2233904.1357534,0
+CAH.US,D,20220623,000000,51.9491,52.6523,51.6836,52.1459,1634435.492755,0
+CAH.US,D,20220624,000000,52.5786,54.0784,51.9787,53.5523,5838218.6932971,0
+CAH.US,D,20220627,000000,53.6507,54.0047,52.8737,53.9555,1977504.7927542,0
+CAH.US,D,20220628,000000,54.0932,54.4669,52.7261,52.9327,1404767.8849478,0
+CAH.US,D,20220629,000000,53.4146,53.567,52.5884,52.8048,1654652.822737,0
+CAH.US,D,20220630,000000,52.4732,52.5626,51.5798,51.8876,2056949.1071417,0
+CAH.US,D,20220701,000000,52.096,52.7909,51.4607,52.7115,1945043.3246005,0
+CAH.US,D,20220705,000000,52.4435,52.5229,50.9445,51.8677,1716088.1250186,0
+CAH.US,D,20220706,000000,51.8478,52.8703,51.5401,52.2548,2992050.9795631,0
+CAH.US,D,20220707,000000,52.1556,52.5725,51.7486,52.364,2208037.5781858,0
+CAH.US,D,20220708,000000,52.5328,53.4262,52.3541,52.5328,1409268.2116401,0
+CAH.US,D,20220711,000000,52.364,52.9299,52.1953,52.6023,1248258.14714,0
+CAH.US,D,20220712,000000,52.6023,53.5156,52.3938,52.8108,2169932.7762702,0
+CAH.US,D,20220713,000000,52.3343,52.8802,52.2052,52.5129,2084180.3503444,0
+CAH.US,D,20220714,000000,52.0067,53.8977,51.5699,53.6545,2646482.5544285,0
+CAH.US,D,20220715,000000,54.3891,54.8259,53.8729,54.806,2026600.0518012,0
+CAH.US,D,20220718,000000,55.1038,55.1038,54.0863,54.3395,2564736.4415472,0
+CAH.US,D,20220719,000000,54.6869,55.5307,54.3693,55.2726,1691764.1534896,0
+CAH.US,D,20220720,000000,55.4513,55.6399,54.7763,55.2825,2152407.5492061,0
+CAH.US,D,20220721,000000,55.1237,55.7491,54.8954,55.7193,1987975.4466341,0
+CAH.US,D,20220722,000000,56.2157,56.9502,55.8484,56.573,2238915.5031136,0
+CAH.US,D,20220725,000000,56.6723,57.4664,56.5929,56.8609,1965989.5823659,0
+CAH.US,D,20220726,000000,57.119,57.5657,56.8609,57.3771,1747418.3593648,0
+CAH.US,D,20220727,000000,57.1388,57.9032,56.841,57.6848,2021834.1812924,0
+CAH.US,D,20220728,000000,57.7047,58.5584,56.8821,58.4492,2212778.2644285,0
+CAH.US,D,20220729,000000,58.469,59.3029,58.2904,59.1242,4229387.2141993,0
+CAH.US,D,20220801,000000,59.0547,60.2013,58.7966,59.8787,3119040.1227315,0
+CAH.US,D,20220802,000000,60.0673,60.097,58.6179,59.3228,3618118.7379342,0
+CAH.US,D,20220803,000000,59.7298,59.963,58.9257,59.7298,2889217.5770265,0
+CAH.US,D,20220804,000000,59.9581,60.7231,59.7099,59.7992,2087985.1892603,0
+CAH.US,D,20220805,000000,59.6206,61.0798,59.561,61.0599,1961578.3063233,0
+CAH.US,D,20220808,000000,61.2386,61.7747,60.8118,61.0401,2726782.0830676,0
+CAH.US,D,20220809,000000,61.2287,61.7747,61.05,61.318,2019417.4991216,0
+CAH.US,D,20220810,000000,61.7052,62.3008,61.4481,62.2909,2975970.3220001,0
+CAH.US,D,20220811,000000,60.1665,65.7156,60.0822,65.5171,6932158.6180076,0
+CAH.US,D,20220812,000000,65.3384,69.0411,65.3384,68.8128,5396478.4865772,0
+CAH.US,D,20220815,000000,68.3363,70.9272,66.5991,69.458,10411805.194822,0
+CAH.US,D,20220816,000000,69.3389,70.5897,68.515,69.6268,3578520.0053561,0
+CAH.US,D,20220817,000000,68.8624,69.3389,68.2172,68.6043,2077026.0040428,0
+CAH.US,D,20220818,000000,68.8525,69.1503,67.8003,68.2966,1998406.7696351,0
+CAH.US,D,20220819,000000,68.2867,69.1106,68.1775,68.7235,2928632.9681478,0
+CAH.US,D,20220822,000000,68.5646,68.7036,67.3536,67.4131,1651256.7725921,0
+CAH.US,D,20220823,000000,67.4727,67.8896,67.3039,67.4826,2197896.3779298,0
+CAH.US,D,20220824,000000,67.5322,68.4306,67.3238,68.247,1755935.6781454,0
+CAH.US,D,20220825,000000,68.2867,68.6738,67.9591,68.5944,1575405.7927095,0
+CAH.US,D,20220826,000000,68.5845,68.8724,67.0855,67.1054,1867074.8516278,0
+CAH.US,D,20220829,000000,66.7083,69.4779,66.3013,69.1801,2166459.3622955,0
+CAH.US,D,20220830,000000,69.3588,70.0537,68.7135,69.329,2876181.1935445,0
+CAH.US,D,20220831,000000,69.4878,70.3465,69.1702,70.2026,3470570.1673272,0
+CAH.US,D,20220901,000000,69.9048,71.0265,69.7757,70.7982,2250355.2041275,0
+CAH.US,D,20220902,000000,70.9868,71.7511,70.2522,70.4706,2149570.7934774,0
+CAH.US,D,20220906,000000,70.6791,70.8974,68.2271,69.0014,3327299.899838,0
+CAH.US,D,20220907,000000,68.9915,70.5699,68.5448,70.4507,3128104.4437709,0
+CAH.US,D,20220908,000000,70.4507,70.6791,69.2198,70.1132,2486425.4625561,0
+CAH.US,D,20220909,000000,70.3018,70.3217,69.3588,69.3786,2080586.0518927,0
+CAH.US,D,20220912,000000,69.3687,69.6169,68.3264,68.5249,2410366.9643211,0
+CAH.US,D,20220913,000000,68.0881,68.1477,66.1623,66.341,3447505.4091011,0
+CAH.US,D,20220914,000000,66.48,66.887,65.6263,66.2517,4429285.8149747,0
+CAH.US,D,20220915,000000,66.4502,66.8671,65.7752,65.9042,3569011.4338634,0
+CAH.US,D,20220916,000000,65.6561,66.5396,65.4178,66.3708,7373375.878258,0
+CAH.US,D,20220919,000000,65.805,67.7308,65.6859,67.701,2766634.6730476,0
+CAH.US,D,20220920,000000,67.4429,67.8102,66.8076,67.294,3526505.4296115,0
+CAH.US,D,20220921,000000,68.0981,68.7334,67.0061,67.026,2064570.8734214,0
+CAH.US,D,20220922,000000,67.1153,67.2841,66.2219,66.7778,2005319.3469826,0
+CAH.US,D,20220923,000000,66.2914,66.4701,64.5145,65.5667,2156266.7861367,0
+CAH.US,D,20220926,000000,65.2491,66.0035,64.9513,65.2888,2702237.4973679,0
+CAH.US,D,20220927,000000,65.8645,66.8274,65.0505,65.7256,3349771.3167558,0
+CAH.US,D,20220928,000000,68.654,69.0908,67.0558,68.783,4267840.5663572,0
+CAH.US,D,20220929,000000,68.7235,68.8426,66.748,67.294,2946403.9936486,0
+CAH.US,D,20220930,000000,67.61,67.95,66.54,66.68,3367983,0
+CAH.US,D,20221003,000000,66.79,68.31,66.05,67.97,2618189,0
+CAH.US,D,20221004,000000,68.54,69.84,68.14,69.82,3700684,0
+CAH.US,D,20221005,000000,69.28,70.15,68.594,69.39,2505814,0
+CAH.US,D,20221006,000000,69.21,69.93,69.01,69.44,2314209,0
+CAH.US,D,20221007,000000,68.8,69.28,67.73,68.22,2669074,0
+CAH.US,D,20221010,000000,68.28,69.05,68.14,68.78,2158551,0
+CAH.US,D,20221011,000000,69,71.12,68.47,70.33,3185516,0
+CAH.US,D,20221012,000000,70.09,70.4,67.86,67.86,3763129,0
+CAH.US,D,20221013,000000,67.18,69.3,66.92,68.87,3322453,0
+CAH.US,D,20221014,000000,69.36,69.71,67.68,68.08,2200738,0
+CAH.US,D,20221017,000000,69.01,69.38,68.01,68.22,3685513,0
+CAH.US,D,20221018,000000,69.18,70.68,69.1,70.66,3354586,0
+CAH.US,D,20221019,000000,70.74,71.9,70.29,70.8,2035639,0
+CAH.US,D,20221020,000000,70.72,70.94,69.8,70.77,2688548,0
+CAH.US,D,20221021,000000,70.85,73.17,70.72,73.03,3086725,0
+CAH.US,D,20221024,000000,73.67,74.52,73.15,73.8,2286404,0
+CAH.US,D,20221025,000000,73,74.306,72.74,73.72,3451575,0
+CAH.US,D,20221026,000000,74.55,75.45,74.1,74.91,2431684,0
+CAH.US,D,20221027,000000,75.38,76.1,75.04,75.34,2187746,0
+CAH.US,D,20221028,000000,75.68,77.195,75.61,77.14,2137024,0
+CAH.US,D,20221031,000000,76.96,77,75.83,75.9,7830900,0
+CAH.US,D,20221101,000000,75.99,76.5,74.73,75.39,3287074,0
+CAH.US,D,20221102,000000,75.42,76.81,75.03,75.05,3093583,0
+CAH.US,D,20221103,000000,74.61,76.18,74.02,75.67,3479023,0
+CAH.US,D,20221104,000000,77.75,79.9,77.03,79.52,5580531,0
+CAH.US,D,20221107,000000,79.3,81.57,78.04,80.98,3667531,0
+CAH.US,D,20221108,000000,80.14,80.97,79,80.11,3612280,0
+CAH.US,D,20221109,000000,80,81.21,79.61,80.17,2320277,0
+CAH.US,D,20221110,000000,81.4,81.51,76.04,77.93,4865850,0
+CAH.US,D,20221111,000000,78.07,78.25,73.08,75.27,6354133,0
+CAH.US,D,20221114,000000,75.55,76.94,75.09,75.21,2932611,0
+CAH.US,D,20221115,000000,75.34,76.135,74.0132,74.32,3267432,0
+CAH.US,D,20221116,000000,74.56,75.69,74.34,75.18,2145788,0
+CAH.US,D,20221117,000000,75.12,76.69,74.4,76.58,3750929,0
+CAH.US,D,20221118,000000,77.11,78.13,76.89,77.68,2478583,0
+CAH.US,D,20221121,000000,77.42,78.43,77.2,77.72,3273616,0
+CAH.US,D,20221122,000000,78.56,79.5,78.38,78.89,1883403,0
+CAH.US,D,20221123,000000,78.88,79.4,77.97,78.44,2046048,0
+CAH.US,D,20221125,000000,79.01,79.72,78.5,78.95,1118711,0
+CAH.US,D,20221128,000000,78.62,79.5599,78.1,78.46,2587772,0
+CAH.US,D,20221129,000000,78.38,79.345,78.1,78.65,2522889,0
+CAH.US,D,20221130,000000,78.49,80.225,77.92,80.17,6069414,0
+CAH.US,D,20221201,000000,80.3,80.325,78.55,79.26,3337472,0
+CAH.US,D,20221202,000000,79.18,81.48,78.63,80.88,2834707,0
+CAH.US,D,20221205,000000,80.06,80.4,79.18,79.48,2115258,0
+CAH.US,D,20221206,000000,79.31,79.95,78.61,79.4,3043628,0
+CAH.US,D,20221207,000000,79.65,80.39,79.3,80.15,3502837,0
+CAH.US,D,20221208,000000,80.15,81.27,79.99,80.78,2249046,0
+CAH.US,D,20221209,000000,80.48,80.78,77.32,77.55,3839199,0
+CAH.US,D,20221212,000000,77.9,79.52,77.29,79.52,2098598,0
+CAH.US,D,20221213,000000,79.62,79.62,78.03,78.26,4000675,0
+CAH.US,D,20221214,000000,78.57,78.97,77.61,78.55,2722088,0
+CAH.US,D,20221215,000000,78.05,78.81,77.605,78.57,3131090,0
+CAH.US,D,20221216,000000,77.96,79.39,77.84,79.28,8088402,0
+CAH.US,D,20221219,000000,79.4,80.1293,78.93,79.34,2428242,0
+CAH.US,D,20221220,000000,79.52,80.42,79.03,79.58,2359629,0
+CAH.US,D,20221221,000000,80.03,80.69,79.66,80,1869256,0
+CAH.US,D,20221222,000000,80,80.9,79.62,80.56,2024302,0
+CAH.US,D,20221223,000000,80.45,80.75,79.63,80.05,1397120,0
+CAH.US,D,20221227,000000,80,80.05,79.07,79.15,1903905,0
+CAH.US,D,20221228,000000,79.32,79.6,78.5325,78.6,1670950,0
+CAH.US,D,20221229,000000,79.05,79.05,77.49,77.72,2003748,0
+CAH.US,D,20221230,000000,77.06,77.27,76.03,76.87,2415725,0
+CAH.US,D,20230103,000000,76.46,76.75,75.3422,76.73,4060050,0
+CAH.US,D,20230104,000000,76.71,77.05,75.95,77,2265853,0
+CAH.US,D,20230105,000000,76.79,77,76.4,76.62,2725995,0
+CAH.US,D,20230106,000000,77.28,78.66,76.99,78.64,2534504,0
+CAH.US,D,20230109,000000,78.66,79.11,77.47,77.57,3070319,0
+CAH.US,D,20230110,000000,77.95,78.35,77.15,78.13,1500736,0
+CAH.US,D,20230111,000000,78.19,78.35,76.5,76.52,2227580,0
+CAH.US,D,20230112,000000,76.37,77.04,75.885,76.52,1478365,0
+CAH.US,D,20230113,000000,76.31,77.24,76.26,76.87,2920412,0
+CAH.US,D,20230117,000000,76.72,77.585,76.28,76.42,2225662,0
+CAH.US,D,20230118,000000,76.21,77.26,76.14,76.47,2142054,0
+CAH.US,D,20230119,000000,76.54,76.7799,75.26,75.48,1949216,0
+CAH.US,D,20230120,000000,75.9,76.63,74.72,75.82,1950125,0
+CAH.US,D,20230123,000000,75.96,76.17,75.28,75.48,1520895,0
+CAH.US,D,20230124,000000,75.4,75.4,73.86,74.85,1340746,0
+CAH.US,D,20230125,000000,74.75,75.81,74.5,75.73,2329669,0
+CAH.US,D,20230126,000000,75.94,77.95,75.59,77.88,2276136,0
+CAH.US,D,20230127,000000,78.12,78.55,76.37,76.48,2214060,0
+CAH.US,D,20230130,000000,76.83,77.53,76.5,77.24,2436848,0
+CAH.US,D,20230131,000000,77.49,77.74,76.23,77.25,7346127,0
+CAH.US,D,20230201,000000,77,77.44,75.67,75.72,3328043,0
+CAH.US,D,20230202,000000,77.25,78.965,74.59,76.28,6160585,0
+CAH.US,D,20230203,000000,79.37,80.44,77.22,78.67,3588833,0
+CAH.US,D,20230206,000000,78.79,79.23,76.73,77.03,2184916,0
+CAH.US,D,20230207,000000,77.05,78.75,76.61,78.61,3556190,0
+CAH.US,D,20230208,000000,78.41,80.36,78.41,79.92,2386149,0
+CAH.US,D,20230209,000000,80.11,80.39,77.94,78.26,2106372,0
+CAH.US,D,20230210,000000,78.69,80.18,78.43,79.83,1352821,0
+CAH.US,D,20230213,000000,79.8,80.21,79.01,79.46,2050373,0
+CAH.US,D,20230214,000000,79.33,79.74,78.71,78.75,2459466,0
+CAH.US,D,20230215,000000,78.49,78.79,77.95,78.58,1574308,0
+CAH.US,D,20230216,000000,78.23,79.12,77.7159,78.64,1424714,0
+CAH.US,D,20230217,000000,78.72,79.71,78.42,78.78,5193647,0
+CAH.US,D,20230221,000000,78.5,78.685,77.79,78.17,2305736,0
+CAH.US,D,20230222,000000,78.3,78.4,77.41,77.52,1815755,0
+CAH.US,D,20230223,000000,77.52,78.43,77.34,77.7,2456032,0
+CAH.US,D,20230224,000000,77.71,77.92,77.13,77.57,1838751,0
+CAH.US,D,20230227,000000,77.78,78.04,77.09,77.41,2569350,0
+CAH.US,D,20230228,000000,76.75,77.02,75.67,75.71,5323116,0
+CAH.US,D,20230301,000000,75.45,76.13,75.21,75.98,1902234,0
+CAH.US,D,20230302,000000,75.92,76.12,74.53,74.71,2249997,0
+CAH.US,D,20230303,000000,75.07,75.24,74.17,75.2,1665129,0
+CAH.US,D,20230306,000000,75.1,75.36,74.075,74.66,3206532,0
+CAH.US,D,20230307,000000,74.79,74.96,72.94,72.97,2640352,0
+CAH.US,D,20230308,000000,72.94,73.26,71.95,72.65,2804524,0
+CAH.US,D,20230309,000000,72.96,72.96,70.885,71.29,2954563,0
+CAH.US,D,20230310,000000,71.29,72.34,71.05,71.19,2167287,0
+CAH.US,D,20230313,000000,70.45,71.46,70.01,70.1,3455474,0
+CAH.US,D,20230314,000000,70.94,71.03,69.4,70.72,2521652,0
+CAH.US,D,20230315,000000,69.87,70.01,68.96,69.82,2264911,0
+CAH.US,D,20230316,000000,69.17,70.63,69.17,70.51,1606108,0
+CAH.US,D,20230317,000000,70.49,70.49,68.84,69.62,4479127,0
+CAH.US,D,20230320,000000,70.07,71.55,69.87,71.14,2255568,0
+CAH.US,D,20230321,000000,71.79,72.38,71.29,72.26,2544531,0
+CAH.US,D,20230322,000000,72.01,72.47,69.92,69.94,1925125,0
+CAH.US,D,20230323,000000,69.85,70.013,68.69,69.01,1985675,0
+CAH.US,D,20230324,000000,68.7,70.505,68.53,70.37,1994892,0
+CAH.US,D,20230327,000000,71.42,71.565,70.57,71.24,2211990,0
+CAH.US,D,20230328,000000,71.42,73.07,71.29,72.47,2623507,0
+CAH.US,D,20230329,000000,72.7,74.75,72.52,74.6,3158097,0
+CAH.US,D,20230330,000000,74.99,75.44,74.69,75.35,1696255,0
+CAH.US,D,20230331,000000,75.27,75.8,74.8825,75.5,2318357,0
+CAH.US,D,20230403,000000,75.79,76.96,75.49,76.71,1786820,0
+CAH.US,D,20230404,000000,76.71,77.065,76.21,76.66,2624339,0
+CAH.US,D,20230405,000000,77.04,79.5,76.925,79.42,2948840,0
+CAH.US,D,20230406,000000,79.77,80.61,78.97,79.23,1855286,0
+CAH.US,D,20230410,000000,79.16,79.65,78.94,79.62,1658395,0
+CAH.US,D,20230411,000000,79.9,80.33,79.4,79.95,1570520,0
+CAH.US,D,20230412,000000,79.62,79.885,78.47,79.15,1631128,0
+CAH.US,D,20230413,000000,79.51,81.19,79.36,80.72,3776888,0
+CAH.US,D,20230414,000000,80.68,80.85,80.11,80.63,1524300,0
+CAH.US,D,20230417,000000,80.74,80.79,79.165,80.06,1887421,0
+CAH.US,D,20230418,000000,80.36,80.38,79.28,79.45,1317846,0
+CAH.US,D,20230419,000000,79.99,80.05,78.52,78.99,1432328,0
+CAH.US,D,20230420,000000,79.02,80.09,78.8,80.09,1709239,0
+CAH.US,D,20230421,000000,80.5,80.6,79.66,80.08,1691667,0
+CAH.US,D,20230424,000000,79.99,81.105,79.69,81,1394278,0
+CAH.US,D,20230425,000000,81.09,81.15,80.18,80.88,1371665,0
+CAH.US,D,20230426,000000,80.43,80.99,79.65,80.39,1982291,0
+CAH.US,D,20230427,000000,80.18,82.11,80.18,82.08,1658196,0
+CAH.US,D,20230428,000000,81.67,82.44,81.67,82.1,2535013,0
+CAH.US,D,20230501,000000,82.18,82.31,81.14,82.25,2021529,0
+CAH.US,D,20230502,000000,82.06,82.64,81.14,82.36,2014102,0
+CAH.US,D,20230503,000000,82.88,83.01,81.49,81.64,2165987,0
+CAH.US,D,20230504,000000,79.04,81.44,77.56,80.83,3309350,0
+CAH.US,D,20230505,000000,81.05,83.77,80.97,83.2,2739169,0
+CAH.US,D,20230508,000000,83.39,84.29,82.77,84.15,1779223,0
+CAH.US,D,20230509,000000,84.74,85.93,84.19,84.35,2105086,0
+CAH.US,D,20230510,000000,84.44,85.29,84.05,85.18,1996940,0
+CAH.US,D,20230511,000000,85.2,85.4,84.55,84.84,1626553,0
+CAH.US,D,20230512,000000,84.86,85.065,84.31,84.77,1185871,0
+CAH.US,D,20230515,000000,84.72,85.4,84.19,85.32,1575911,0
+CAH.US,D,20230516,000000,85.42,86.195,85.21,85.8,1557390,0
+CAH.US,D,20230517,000000,86.29,87.025,85.77,86.56,2466805,0
+CAH.US,D,20230518,000000,86.46,86.46,84.7,85.56,2945691,0
+CAH.US,D,20230519,000000,85.87,86.46,85.53,85.93,1552504,0
+CAH.US,D,20230522,000000,85.99,86.51,85.21,85.98,1795780,0
+CAH.US,D,20230523,000000,85.78,86.07,84.68,84.79,1516928,0
+CAH.US,D,20230524,000000,84.89,85.5,84.15,84.96,1424147,0
+CAH.US,D,20230525,000000,84.56,85.105,83.7619,84.7,1878654,0
+CAH.US,D,20230526,000000,84.7,85.0205,82.6,82.83,1936483,0
+CAH.US,D,20230530,000000,82.18,82.7232,81.1,81.33,2422681,0
+CAH.US,D,20230531,000000,80.9,82.81,80.9,82.3,6129667,0
+CAH.US,D,20230601,000000,82.84,84.46,82.75,83.42,3013882,0
+CAH.US,D,20230602,000000,83.64,84.72,83.27,84.59,2447178,0
+CAH.US,D,20230605,000000,84.67,85.065,84.37,84.76,1469936,0
+CAH.US,D,20230606,000000,84.79,85.11,83.19,84.34,2300671,0
+CAH.US,D,20230607,000000,84.34,84.34,83.07,83.27,2240390,0
+CAH.US,D,20230608,000000,84.36,86.13,83.78,85.33,3092666,0
+CAH.US,D,20230609,000000,86.43,87.13,85.52,86.77,3026176,0
+CAH.US,D,20230612,000000,86.73,87.365,86.31,87.18,1988740,0
+CAH.US,D,20230613,000000,87.36,88.59,87.02,88.02,3133210,0
+CAH.US,D,20230614,000000,87.53,87.93,86.095,86.97,2837534,0
+CAH.US,D,20230615,000000,87.29,89.45,86.97,89.16,2498839,0
+CAH.US,D,20230616,000000,89.91,91.27,89.64,91.25,5134019,0
+CAH.US,D,20230620,000000,91.14,92.09,90.9,91.24,2530400,0
+CAH.US,D,20230621,000000,91.75,92.34,91.13,91.99,2398218,0
+CAH.US,D,20230622,000000,91.93,92.565,91.42,92.52,1991796,0
+CAH.US,D,20230623,000000,92.32,92.89,91.6,91.72,5393827,0
+CAH.US,D,20230626,000000,91.73,92.6,91.46,92.29,3133130,0
+CAH.US,D,20230627,000000,90.81,93.31,90.02,93.09,2002983,0
+CAH.US,D,20230628,000000,93.18,94.31,92.93,93.81,2262431,0
+CAH.US,D,20230629,000000,93.84,94.295,93.4,93.92,1695960,0
+CAH.US,D,20230630,000000,93.8,95.1,93.585,94.57,2384805,0
+CAH.US,D,20230703,000000,93.83,94.8,93.42,94.59,1029711,0
+CAH.US,D,20230705,000000,94.53,94.67,94.07,94.63,1892278,0
+CAH.US,D,20230706,000000,94.42,94.55,93.91,94.25,3613489,0
+CAH.US,D,20230707,000000,94.08,94.38,93.61,93.97,2549130,0
+CAH.US,D,20230710,000000,93.16,93.81,92.732,93.69,2678469,0
+CAH.US,D,20230711,000000,93.72,94.49,93.45,94.36,1495245,0
+CAH.US,D,20230712,000000,94.02,94.15,93.18,93.57,1706357,0
+CAH.US,D,20230713,000000,93.6,94.25,93.37,93.42,1340612,0
+CAH.US,D,20230714,000000,93.87,94.41,92.89,93.14,1735468,0
+CAH.US,D,20230717,000000,93.05,93.83,92.9,93.47,1131003,0
+CAH.US,D,20230718,000000,93.34,93.86,92.8701,93.19,1560197,0
+CAH.US,D,20230719,000000,93.12,93.46,91.33,92.15,2543706,0
+CAH.US,D,20230720,000000,92.91,94.12,92.6802,94.1,1915589,0
+CAH.US,D,20230721,000000,94.3,94.66,93.16,93.19,1780329,0
+CAH.US,D,20230724,000000,93.2,93.93,92.72,93.05,1514361,0
+CAH.US,D,20230725,000000,92.95,93.8,92.59,93.73,1521352,0
+CAH.US,D,20230726,000000,93.06,93.495,92.07,92.28,2650672,0
+CAH.US,D,20230727,000000,92.28,92.98,92.2,92.43,1618812,0
+CAH.US,D,20230728,000000,92.52,92.67,91.57,91.69,1807692,0
+CAH.US,D,20230731,000000,92.19,92.19,90.92,91.47,1992803,0
+CAH.US,D,20230801,000000,91.31,91.95,91.12,91.64,1528652,0
+CAH.US,D,20230802,000000,91.59,93.19,91.41,93.09,2344530,0
+CAH.US,D,20230803,000000,93.19,94.19,92.995,93.77,1725749,0
+CAH.US,D,20230804,000000,93.58,93.91,91.23,91.25,2503760,0
+CAH.US,D,20230807,000000,91.75,92.89,91.73,92.22,1502398,0
+CAH.US,D,20230808,000000,92.53,92.99,91.5,91.76,2059185,0
+CAH.US,D,20230809,000000,92.55,92.94,91.79,91.97,1945514,0
+CAH.US,D,20230810,000000,91.97,93.025,91.93,92.34,1609260,0
+CAH.US,D,20230811,000000,92.48,92.89,92.19,92.38,1539734,0
+CAH.US,D,20230814,000000,92.73,93.125,92.17,92.99,2156553,0
+CAH.US,D,20230815,000000,94.25,95.45,90.49,90.57,4357600,0
+CAH.US,D,20230816,000000,90.56,91.1599,90.09,90.4,2984737,0
+CAH.US,D,20230817,000000,88.69,88.75,85.695,86.39,5412407,0
+CAH.US,D,20230818,000000,86.48,86.81,85.61,85.85,5215169,0
+CAH.US,D,20230821,000000,85.89,87.35,85.7,86.94,2964410,0
+CAH.US,D,20230822,000000,87,87.24,85.455,85.52,2129821,0
+CAH.US,D,20230823,000000,85.58,86.15,85.115,85.37,1662316,0
+CAH.US,D,20230824,000000,85.44,86.785,85.44,86.17,2206931,0
+CAH.US,D,20230825,000000,86.61,87.93,86.37,87.63,2165866,0
+CAH.US,D,20230828,000000,87.64,90.09,87.63,89.74,3420193,0
+CAH.US,D,20230829,000000,89.74,90,88.4158,89.83,2046081,0
+CAH.US,D,20230830,000000,90.1,90.44,88.01,88.04,2208305,0
+CAH.US,D,20230831,000000,88.25,88.55,87.24,87.33,2386574,0
+CAH.US,D,20230901,000000,87.61,88.145,87.38,87.58,1454338,0
+CAH.US,D,20230905,000000,87.46,87.585,86.56,86.91,2110805,0
+CAH.US,D,20230906,000000,86.69,87.38,86.62,87.25,1352811,0
+CAH.US,D,20230907,000000,87.9,89.09,87.61,88.59,2410377,0
+CAH.US,D,20230908,000000,88.48,89.25,88.48,88.78,1524784,0
+CAH.US,D,20230911,000000,88.77,89.8,88.645,89.73,1878069,0
+CAH.US,D,20230912,000000,89.41,89.8,88.66,88.93,1773404,0
+CAH.US,D,20230913,000000,89.08,89.39,87.85,87.95,2031095,0
+CAH.US,D,20230914,000000,88.1,88.435,87.02,87.7,2084183,0
+CAH.US,D,20230915,000000,87.23,87.81,87.195,87.75,4155907,0
+CAH.US,D,20230918,000000,88.11,88.715,87.77,88.17,1954116,0
+CAH.US,D,20230919,000000,88.17,88.7,87.91,88.26,1278646,0
+CAH.US,D,20230920,000000,88.73,89.74,88.41,89.37,1728506,0
+CAH.US,D,20230921,000000,89.32,89.919,88.99,89.1,2006079,0
+CAH.US,D,20230922,000000,88.83,89.61,88.73,88.96,1541489,0
+CAH.US,D,20230925,000000,88.1,89.73,88.01,89.21,1388488,0
+CAH.US,D,20230926,000000,88.79,89.4671,88.415,88.67,1444814,0
+CAH.US,D,20230927,000000,88.8,89.06,87.175,88.04,1950999,0
+CAH.US,D,20230928,000000,88.31,88.59,87.64,87.8,1477561,0
+CAH.US,D,20230929,000000,87.52,87.8,86.72,86.82,2318767,0
+CAH.US,D,20231002,000000,85.98,87.05,85.82,86.38,2742315,0
+CAH.US,D,20231003,000000,86.3,87.08,86.2401,86.83,2555546,0
+CAH.US,D,20231004,000000,86.96,88.93,86.7,88.91,3267129,0
+CAH.US,D,20231005,000000,89.24,90.065,89.02,89.82,1951137,0
+CAH.US,D,20231006,000000,89.83,90.23,89,89.93,1844154,0
+CAH.US,D,20231009,000000,89.62,90.99,89.385,90.73,1303514,0
+CAH.US,D,20231010,000000,90.47,91.84,90.39,91.61,1413609,0
+CAH.US,D,20231011,000000,91.45,91.92,90.19,91.68,1974092,0
+CAH.US,D,20231012,000000,91.78,92.36,91.26,91.88,1905984,0
+CAH.US,D,20231013,000000,92.35,93.52,92.34,93.22,1920049,0
+CAH.US,D,20231016,000000,93.59,93.94,92.605,92.66,1576213,0
+CAH.US,D,20231017,000000,92.74,93.31,92.56,93.04,1951868,0
+CAH.US,D,20231018,000000,93.3,94.37,92.91,93.8,2118914,0
+CAH.US,D,20231019,000000,93.64,93.96,92.21,92.79,1913531,0
+CAH.US,D,20231020,000000,93.07,93.17,92.065,92.38,1890866,0
+CAH.US,D,20231023,000000,91.94,92.54,91.19,91.99,1591622,0
+CAH.US,D,20231024,000000,92.3,93.445,92.3,93.42,1535946,0
+CAH.US,D,20231025,000000,93.74,94.19,93,93.53,1384206,0
+CAH.US,D,20231026,000000,93.07,93.4,92.47,92.55,1616815,0
+CAH.US,D,20231027,000000,92.26,92.86,90.99,91.39,1512362,0
+CAH.US,D,20231030,000000,91.73,92.06,90.59,91.04,1635977,0
+CAH.US,D,20231031,000000,91.42,91.44,90.19,91,3349198,0
+CAH.US,D,20231101,000000,91.07,93.6,91.04,93.58,3341591,0
+CAH.US,D,20231102,000000,92.93,93.87,91.145,93.78,2827680,0
+CAH.US,D,20231103,000000,96.27,102.455,96.11,100.21,5293083,0
+CAH.US,D,20231106,000000,99.5,102.1,98.792,101.66,2612108,0
+CAH.US,D,20231107,000000,101.75,103.2987,101.32,103,2808431,0
+CAH.US,D,20231108,000000,103.02,103.5,101.63,102.27,2153901,0
+CAH.US,D,20231109,000000,102.18,103.4,101.96,102.81,1898831,0
+CAH.US,D,20231110,000000,103.08,104.59,103.025,104.12,1752868,0
+CAH.US,D,20231113,000000,104.58,105.5,104.15,104.94,1750950,0
+CAH.US,D,20231114,000000,104.34,104.6,102.03,102.9,2839729,0
+CAH.US,D,20231115,000000,102.85,103.47,100.92,101.8,3692387,0
+CAH.US,D,20231116,000000,102.34,104.25,102.2316,103.3,1595608,0
+CAH.US,D,20231117,000000,103.72,103.95,102.935,103.39,2693055,0
+CAH.US,D,20231120,000000,102.91,105.81,102.91,105.26,2086140,0
+CAH.US,D,20231121,000000,105.33,106.22,104.74,105.52,2158587,0
+CAH.US,D,20231122,000000,105.79,106.35,105.25,105.88,1374506,0
+CAH.US,D,20231124,000000,105.85,106.415,105.7,106.27,531464,0
+CAH.US,D,20231127,000000,106.27,106.9,106.1,106.65,1512543,0
+CAH.US,D,20231128,000000,106.75,107.15,105.965,106.16,1034841,0
+CAH.US,D,20231129,000000,105.99,106.1,104.93,105.3,1463740,0
+CAH.US,D,20231130,000000,105.01,107.16,104.85,107.08,2944390,0
+CAH.US,D,20231201,000000,107.005,107.86,106.97,107.16,1617460,0
+CAH.US,D,20231204,000000,106.69,107.56,106.5,107.46,1774960,0
+CAH.US,D,20231205,000000,107.32,108.03,106.79,107.14,1601165,0
+CAH.US,D,20231206,000000,106.94,106.94,104.91,105.87,1460493,0
+CAH.US,D,20231207,000000,106.1,106.4,105.22,106.38,1749810,0
+CAH.US,D,20231208,000000,106.69,107.025,105.665,106.83,1245028,0
+CAH.US,D,20231211,000000,107.28,107.71,106.51,106.97,1372568,0
+CAH.US,D,20231212,000000,107.27,108.41,106.73,107.93,1519068,0
+CAH.US,D,20231213,000000,107.8,108.85,107.335,108.05,2294147,0
+CAH.US,D,20231214,000000,104,104.21,100.56,102.69,5262173,0
+CAH.US,D,20231215,000000,102.05,102.22,98.34,100.49,7262084,0
+CAH.US,D,20231218,000000,101.63,102.3,100.51,101.12,2301683,0
+CAH.US,D,20231219,000000,101.44,101.71,100.765,101.15,2178069,0
+CAH.US,D,20231220,000000,101.17,101.17,99.03,99.12,2344574,0
+CAH.US,D,20231221,000000,99.77,101.48,99.6,101.24,1578432,0
+CAH.US,D,20231222,000000,101.56,101.99,100.71,101.33,1115854,0
+CAH.US,D,20231226,000000,101.1,101.52,100.3,101.14,1339128,0
+CAH.US,D,20231227,000000,100.88,101.14,100.26,100.96,1538172,0
+CAH.US,D,20231228,000000,101.07,101.43,100.03,100.28,1644221,0
+CAH.US,D,20231229,000000,100.38,101.24,100.16,100.8,1508919,0
+CAH.US,D,20240102,000000,100.68,102.8799,100.565,102.62,1704472,0
+CAH.US,D,20240103,000000,103.4,104.87,102.93,104.73,2393044,0
+CAH.US,D,20240104,000000,103.9,106.24,103.81,105.56,2573289,0
+CAH.US,D,20240105,000000,106.37,106.43,105.1,105.72,1636602,0
+CAH.US,D,20240108,000000,106.25,106.25,104.33,105.17,1529120,0
+CAH.US,D,20240109,000000,103,103.54,100.36,103.37,3096898,0
+CAH.US,D,20240110,000000,104.24,105.3,103.4,104.19,2243577,0
+CAH.US,D,20240111,000000,104.42,105.9,104.35,105.73,2298011,0
+CAH.US,D,20240112,000000,105.72,106.0623,104.85,105.79,2033232,0
+CAH.US,D,20240116,000000,106.11,106.76,105.32,106.38,1848207,0
+CAH.US,D,20240117,000000,106.76,108.3925,105.02,105.46,1653595,0
+CAH.US,D,20240118,000000,104.78,106.43,104.03,106.39,1279634,0
+CAH.US,D,20240119,000000,106.68,107.27,105.18,105.48,1646655,0
+CAH.US,D,20240122,000000,105.65,106.36,105.26,105.34,1544869,0
+CAH.US,D,20240123,000000,104.54,104.88,103.76,104.54,1066259,0
+CAH.US,D,20240124,000000,104.74,105.43,104.15,104.36,1758284,0
+CAH.US,D,20240125,000000,104.93,105.83,103.95,105.71,2101939,0
+CAH.US,D,20240126,000000,106.18,106.38,104.975,105.7,1897508,0
+CAH.US,D,20240129,000000,105.72,106.73,105.41,106.28,2082263,0
+CAH.US,D,20240130,000000,106.33,107.11,105.155,107.06,2135583,0
+CAH.US,D,20240131,000000,109,111.4,107.65,109.19,5675134,0
+CAH.US,D,20240201,000000,104,105.17,101.77,105.1,4648518,0
+CAH.US,D,20240202,000000,105.8,106.64,103.02,103.46,3845055,0
+CAH.US,D,20240205,000000,104.89,105.255,102.25,103.63,2524392,0
+CAH.US,D,20240206,000000,104.46,104.95,103.55,104.07,2267429,0
+CAH.US,D,20240207,000000,104.31,106.21,104.2,105.67,2054780,0
+CAH.US,D,20240208,000000,105.35,105.89,101.27,102.73,2454447,0
+CAH.US,D,20240209,000000,103.52,105.42,103.24,104.95,2614596,0
+CAH.US,D,20240212,000000,104.67,104.6997,102.39,103.62,2387963,0
+CAH.US,D,20240213,000000,104.36,104.91,103.18,104.36,1854265,0
+CAH.US,D,20240214,000000,104.68,104.78,103.2,103.55,1471058,0
+CAH.US,D,20240215,000000,103.86,105.115,103.735,104.94,1509223,0
+CAH.US,D,20240216,000000,104.99,105.6,104.36,104.45,2341282,0
+CAH.US,D,20240220,000000,104.45,105.96,104.45,105.37,1873468,0
+CAH.US,D,20240221,000000,105.92,106.03,104.7263,105.58,1626770,0
+CAH.US,D,20240222,000000,105.48,107.87,105.3,107.15,1417816,0
+CAH.US,D,20240223,000000,107.53,108.1,107.17,108.09,974306,0
+CAH.US,D,20240226,000000,109.62,111,109.32,110.27,5922799,0
+CAH.US,D,20240227,000000,109.86,110.4511,109.0646,109.61,2777107,0
+CAH.US,D,20240228,000000,109.6,111.72,108.84,111.66,2414805,0
+CAH.US,D,20240229,000000,111.69,112.2,110.68,111.98,6327821,0
+CAH.US,D,20240301,000000,114.45,114.8793,112.26,113.37,2990148,0
+CAH.US,D,20240304,000000,113.48,115.325,112.47,112.64,3370267,0
+CAH.US,D,20240305,000000,112.92,113.58,111.92,112.92,1804394,0
+CAH.US,D,20240306,000000,113.43,113.92,110.54,110.62,2433043,0
+CAH.US,D,20240307,000000,111.43,113.75,110.65,113.67,1978895,0
+CAH.US,D,20240308,000000,113.88,115.38,113.12,115.17,1800414,0
+CAH.US,D,20240311,000000,114.73,115.795,113.88,115.48,2310753,0
+CAH.US,D,20240312,000000,115.48,115.96,114.14,115.62,1963329,0
+CAH.US,D,20240313,000000,116,116.04,110.49,111.08,4522830,0
+CAH.US,D,20240314,000000,110.67,111.145,108.99,109.93,3348883,0
+CAH.US,D,20240315,000000,109,110.61,108.59,110.61,4425346,0
+CAH.US,D,20240318,000000,110.41,111.35,109.48,110.16,3650061,0
+CAH.US,D,20240319,000000,110.22,113,109.37,112.85,2771339,0
+CAH.US,D,20240320,000000,112.88,113.135,111.66,111.89,2350052,0
+CAH.US,D,20240321,000000,111.9,112.7,110.95,112.53,2159138,0
+CAH.US,D,20240322,000000,113.04,113.04,110.26,111.01,1760513,0
+CAH.US,D,20240325,000000,111.03,111.87,110.41,111.01,1671353,0
+CAH.US,D,20240326,000000,111,111.995,110.69,111.6,1480141,0
+CAH.US,D,20240327,000000,112.11,112.58,110.7,112.54,1235442,0
+CAH.US,D,20240328,000000,112.26,112.53,111.23,111.9,1655424,0
+CAH.US,D,20240401,000000,111.7,112.23,110.46,112.06,1379560,0
+CAH.US,D,20240402,000000,111.58,112.085,110.47,111.25,1620175,0
+CAH.US,D,20240403,000000,111.78,112.37,110.555,110.93,1254263,0
+CAH.US,D,20240404,000000,111.39,111.95,110.01,110.12,1377698,0
+CAH.US,D,20240405,000000,110.05,110.96,109.86,109.92,1443678,0
+CAH.US,D,20240408,000000,109.61,110.1,109.2005,109.47,1958169,0
+CAH.US,D,20240409,000000,109.74,109.88,106.34,108.07,1543391,0
+CAH.US,D,20240410,000000,107.53,108.57,107.22,107.94,1178203,0
+CAH.US,D,20240411,000000,107.83,108.31,106.35,106.42,1229015,0
+CAH.US,D,20240412,000000,105.5,106.225,104.9201,105.1,1535419,0
+CAH.US,D,20240415,000000,106.79,108.27,106.45,107.03,1969060,0
+CAH.US,D,20240416,000000,107.44,108.01,106.895,107.17,1515804,0
+CAH.US,D,20240417,000000,108,108,106.26,106.52,1618273,0
+CAH.US,D,20240418,000000,107.07,107.44,105.53,106,1541130,0
+CAH.US,D,20240419,000000,106.37,108.42,106.28,108.19,1486095,0
+CAH.US,D,20240422,000000,103.85,104.5,101.23,102.83,5287253,0
+CAH.US,D,20240423,000000,102.67,103.75,101.589,103.37,2477426,0
+CAH.US,D,20240424,000000,103.18,103.95,102.43,103.54,2057344,0
+CAH.US,D,20240425,000000,103.77,104.87,103.575,103.81,1642728,0
+CAH.US,D,20240426,000000,103.2,103.94,102.93,103.21,1399916,0
+CAH.US,D,20240429,000000,103.02,103.675,102.175,102.91,1690855,0
+CAH.US,D,20240430,000000,102.91,103.34,102.375,103.04,2456082,0
+CAH.US,D,20240501,000000,102.25,103.1,100.56,102.17,2858908,0
+CAH.US,D,20240502,000000,100,106.68,100,102.98,3684813,0
+CAH.US,D,20240503,000000,101.68,102.26,98.24,98.91,3446183,0
+CAH.US,D,20240506,000000,99.42,99.7,98.325,98.59,1889759,0
+CAH.US,D,20240507,000000,98.77,99.91,98.725,99.72,2307955,0
+CAH.US,D,20240508,000000,99.84,100.09,97.31,97.44,2280705,0
+CAH.US,D,20240509,000000,97.36,98.87,97.36,98.06,1822515,0
+CAH.US,D,20240510,000000,98.22,100.08,98.22,99.53,1726388,0
+CAH.US,D,20240513,000000,99.61,99.86,97.9,98.04,1392199,0
+CAH.US,D,20240514,000000,98.33,98.65,96.95,97.43,1338730,0
+CAH.US,D,20240515,000000,97.23,98.13,96.88,97.11,1671485,0
+CAH.US,D,20240516,000000,97.56,99.07,97.27,98.7,2024083,0
+CAH.US,D,20240517,000000,99.27,99.4,98.35,99.08,1307975,0
+CAH.US,D,20240520,000000,99.28,99.28,97.86,98.46,1399894,0
+CAH.US,D,20240521,000000,98.27,98.56,95.76,96.01,2178653,0
+CAH.US,D,20240522,000000,95.88,97.13,95.5,96.32,1814371,0
+CAH.US,D,20240523,000000,96.24,96.95,95.9,96.05,2058950,0
+CAH.US,D,20240524,000000,96.41,96.75,95.66,96.39,1206966,0
+CAH.US,D,20240528,000000,95.83,95.88,94.21,94.75,1782945,0
+CAH.US,D,20240529,000000,94.61,96.25,94.04,96.14,1721760,0
+CAH.US,D,20240530,000000,96.26,98.1,96.02,97.71,2153325,0
+CAH.US,D,20240531,000000,97.73,99.44,97.06,99.27,4182760,0
+CAH.US,D,20240603,000000,98.57,99.74,98.31,99.51,1773972,0
+CAH.US,D,20240604,000000,99.23,99.84,97.55,98.32,1823638,0
+CAH.US,D,20240605,000000,98.46,98.46,97.02,97.96,1373029,0
+CAH.US,D,20240606,000000,97.79,98.95,97.38,98.8,1719793,0
+CAH.US,D,20240607,000000,99.07,99.32,98.34,98.51,1651043,0
+CAH.US,D,20240610,000000,98.18,98.95,97.16,98.84,1404614,0
+CAH.US,D,20240611,000000,98.69,99.42,98.04,99.01,1694914,0
+CAH.US,D,20240612,000000,99,99.19,97.1301,99,1897919,0
+CAH.US,D,20240613,000000,98.75,101.17,97.715,100.61,2121504,0
+CAH.US,D,20240614,000000,100.59,100.9566,99.68,100.2,1442612,0
+CAH.US,D,20240617,000000,99.92,101,98.88,100.95,2377411,0
+CAH.US,D,20240618,000000,101.17,105.05,100.815,104.09,2797755,0
+CAH.US,D,20240620,000000,104.16,105.32,103.95,104.37,2952133,0
+CAH.US,D,20240621,000000,104.53,105.14,103.12,104.63,4413092,0
+CAH.US,D,20240624,000000,104.93,105.72,104.46,104.9,2285019,0
+CAH.US,D,20240625,000000,105.65,105.73,103.121,103.13,1907424,0
+CAH.US,D,20240626,000000,102.62,102.88,100.45,101.1,2106041,0
+CAH.US,D,20240627,000000,100.96,101.4,98.2,99.62,2352267,0
+CAH.US,D,20240628,000000,100.035,100.6,98.08,98.32,4055853,0
+CAH.US,D,20240701,000000,98.17,99.52,97.41,97.76,1793715,0
+CAH.US,D,20240702,000000,97.76,97.77,96.09,96.54,1940383,0
+CAH.US,D,20240703,000000,96.67,96.96,95.125,95.7,1121277,0
+CAH.US,D,20240705,000000,95.58,96.27,94.4,95.89,2069012,0
+CAH.US,D,20240708,000000,95.99,97.32,95.99,96.88,2293381,0
+CAH.US,D,20240709,000000,97.27,97.27,95.35,96.01,1766680,0
+CAH.US,D,20240710,000000,96.03,96.32,95.35,95.59,1612596,0
+CAH.US,D,20240711,000000,95.14,95.2803,93.52,94.46,2710648,0
+CAH.US,D,20240712,000000,94.99,95.54,94.02,94.1,1891046,0
+CAH.US,D,20240715,000000,94.86,95.99,93.17,93.74,2346783,0
+CAH.US,D,20240716,000000,94,95.5,93.985,95.41,1647217,0
+CAH.US,D,20240717,000000,95.82,96.95,95.47,95.97,1685683,0
+CAH.US,D,20240718,000000,95.67,96.7643,94.9901,95.3,1379948,0
+CAH.US,D,20240719,000000,96.36,96.36,94.29,95.03,1614850,0
+CAH.US,D,20240722,000000,95.47,96.7,94.985,95.42,1534689,0
+CAH.US,D,20240723,000000,95.67,96.17,94.85,95.84,1169266,0
+CAH.US,D,20240724,000000,96.19,96.8495,95.13,96.71,1693613,0
+CAH.US,D,20240725,000000,97.04,98.9,96.85,96.91,1577216,0
+CAH.US,D,20240726,000000,97.18,98.84,97.18,98.35,1383461,0
+CAH.US,D,20240729,000000,98.41,98.97,97.42,98.18,1160680,0
+CAH.US,D,20240730,000000,97.98,100.29,97.98,100.26,1523980,0
+CAH.US,D,20240731,000000,100.13,101.55,99.84,100.83,3007790,0
+CAH.US,D,20240801,000000,101.29,103.45,101.0901,103.39,1740011,0
+CAH.US,D,20240802,000000,104,105.08,99.55,101.6,2613341,0
+CAH.US,D,20240805,000000,101.38,102.06,97.83,98.36,2318616,0
+CAH.US,D,20240806,000000,98.36,100.76,98.2001,99.52,1935006,0
+CAH.US,D,20240807,000000,99.36,100.75,98.75,99.71,1558469,0
+CAH.US,D,20240808,000000,98.5,99.19,96.05,98.92,1727067,0
+CAH.US,D,20240809,000000,99,101.07,98.07,100.67,1193076,0
+CAH.US,D,20240812,000000,100.45,102.11,100.07,100.66,1338909,0
+CAH.US,D,20240813,000000,100.81,102.81,100.8,102.58,1970674,0
+CAH.US,D,20240814,000000,109,109,105.01,106.36,4314705,0
+CAH.US,D,20240815,000000,105.01,108.08,105.01,107.91,3140989,0
+CAH.US,D,20240816,000000,108.04,110,107.5501,109.85,2452221,0
+CAH.US,D,20240819,000000,109.55,109.9,108.58,109.79,1301709,0
+CAH.US,D,20240820,000000,109.69,109.79,107.9447,108.88,1548341,0
+CAH.US,D,20240821,000000,109.23,110.195,109.16,109.65,1327264,0
+CAH.US,D,20240822,000000,109.99,110.595,109.6705,110.43,1346659,0
+CAH.US,D,20240823,000000,110.72,110.82,109.245,109.44,1316016,0
+CAH.US,D,20240826,000000,109.31,109.96,108.78,109.61,1161650,0
+CAH.US,D,20240827,000000,109.84,110.69,109.34,110.08,1284528,0
+CAH.US,D,20240828,000000,110.32,111.6,110.32,111.04,1544847,0
+CAH.US,D,20240829,000000,111.49,112.37,111.01,112.2,1919406,0
+CAH.US,D,20240830,000000,112.23,113.14,111.88,112.72,1836612,0
+CAH.US,D,20240903,000000,113.01,116.05,113.01,114.66,2566384,0
+CAH.US,D,20240904,000000,115,115.82,112.84,113.91,1742745,0
+CAH.US,D,20240905,000000,113.4,113.655,111.25,111.77,2801493,0
+CAH.US,D,20240906,000000,111.93,112.87,111.2,111.77,3016176,0
+CAH.US,D,20240909,000000,112.5,113.67,112.07,112.8,1866200,0
+CAH.US,D,20240910,000000,112.97,115.18,112.37,114.37,2287516,0
+CAH.US,D,20240911,000000,113.75,113.89,112.32,113.35,1940711,0
+CAH.US,D,20240912,000000,113.28,113.5514,112.3,112.39,1457132,0
+CAH.US,D,20240913,000000,112.5,113.83,112.04,113.17,1065523,0
+CAH.US,D,20240916,000000,113.88,114.69,113.04,113.28,1294834,0
+CAH.US,D,20240917,000000,112.82,113.22,111.03,111.32,1807113,0
+CAH.US,D,20240918,000000,110.77,112.055,110.77,111.41,1260923,0
+CAH.US,D,20240919,000000,111.47,112.35,110.35,110.76,1696820,0
+CAH.US,D,20240920,000000,110.47,111.87,110.2977,111.84,3291248,0
+CAH.US,D,20240923,000000,112.2,112.79,110.64,111.84,2009114,0
+CAH.US,D,20240924,000000,111.14,111.24,109.81,110.19,3198065,0
+CAH.US,D,20240925,000000,110.1,110.65,106.54,108.82,3034954,0
+CAH.US,D,20240926,000000,108.36,109.77,108.1,109.23,2559656,0
+CAH.US,D,20240927,000000,109.22,110.3,109.22,109.79,1683994,0
+CAH.US,D,20240930,000000,110.04,110.82,110.04,110.52,1993037,0
+CAH.US,D,20241001,000000,110.46,110.56,109.43,110.33,1755741,0
+CAH.US,D,20241002,000000,110.34,110.51,109.57,110.21,1678960,0
+CAH.US,D,20241003,000000,110.38,110.51,109.75,110.35,2468896,0
+CAH.US,D,20241004,000000,110.55,112.07,110.1,111.98,1490687,0
+CAH.US,D,20241007,000000,111.71,112.005,111.37,111.76,1243762,0
+CAH.US,D,20241008,000000,112.32,112.88,111.78,112.62,2085171,0
+CAH.US,D,20241009,000000,112.65,114.68,112.2939,114.54,1372479,0
+CAH.US,D,20241010,000000,114.9,115.14,113.75,113.84,1442327,0
+CAH.US,D,20241011,000000,114.16,114.68,111.93,112.51,1908264,0
+CAH.US,D,20241014,000000,112.62,112.62,111.7,111.92,2267695,0
+CAH.US,D,20241015,000000,111.42,113.41,111.05,111.98,2050382,0
+CAH.US,D,20241016,000000,111.57,113.25,111.55,112.55,1405409,0
+CAH.US,D,20241017,000000,111.28,112.29,110.92,111.93,1359353,0
+CAH.US,D,20241018,000000,111.89,112.56,111.04,112.41,1369588,0
+CAH.US,D,20241021,000000,112.71,113.19,111.845,112.32,1401876,0
+CAH.US,D,20241022,000000,112.16,112.76,111.65,112.23,1104399,0
+CAH.US,D,20241023,000000,112.37,112.9,111.415,111.92,988846,0
+CAH.US,D,20241024,000000,111.76,112.705,111.49,112.16,1040948,0
+CAH.US,D,20241025,000000,111.81,111.99,110.52,110.89,1315194,0
+CAH.US,D,20241028,000000,111.35,111.6554,110.3,110.87,1227071,0
+CAH.US,D,20241029,000000,110.83,111.68,109.96,110.06,2098883,0
+CAH.US,D,20241030,000000,109.7,109.895,106.98,107.89,2105184,0
+CAH.US,D,20241031,000000,107.66,109.03,107.1101,108.52,2877667,0
+CAH.US,D,20241101,000000,112.87,119.125,112.87,116.13,3876405,0
+CAH.US,D,20241104,000000,117.07,117.07,111.85,111.9,4392713,0
+CAH.US,D,20241105,000000,112.22,114.05,110.63,113.18,1774237,0
+CAH.US,D,20241106,000000,116.1,116.54,113.65,115.58,2006723,0
+CAH.US,D,20241107,000000,116.08,119.58,116,118.22,2905016,0
+CAH.US,D,20241108,000000,118.56,121.79,117.82,120.56,2791186,0
+CAH.US,D,20241111,000000,120.78,123.18,120.73,121.64,2137328,0
+CAH.US,D,20241112,000000,121.95,125.41,121.69,123.51,3262285,0
+CAH.US,D,20241113,000000,123.2,126.135,122.37,125.33,4785070,0
+CAH.US,D,20241114,000000,124.53,124.73,120.96,121.29,3171764,0
+CAH.US,D,20241115,000000,121.97,122.725,118.69,118.78,2241163,0
+CAH.US,D,20241118,000000,118.495,120.4,118.48,120.03,1702397,0
+CAH.US,D,20241119,000000,119.57,120.45,118.19,118.33,2608132,0
+CAH.US,D,20241120,000000,118.18,120.41,118.03,120.34,2023126,0
+CAH.US,D,20241121,000000,119.77,123.51,119.4,123.42,2008227,0
+CAH.US,D,20241122,000000,123.575,124.07,121.79,121.84,2264543,0
+CAH.US,D,20241125,000000,121.84,122.5,120.595,121.77,3582347,0
+CAH.US,D,20241126,000000,122.77,122.985,120.56,122.44,1684715,0
+CAH.US,D,20241127,000000,121.84,123.49,121.52,122.63,1041513,0
+CAH.US,D,20241129,000000,122.79,123.63,122,122.24,878174,0
+CAH.US,D,20241202,000000,123.17,123.17,121.64,122.47,2391558,0
+CAH.US,D,20241203,000000,123.18,123.7,122.15,123.27,1451030,0
+CAH.US,D,20241204,000000,123.7,126.23,123.31,125.24,1641233,0
+CAH.US,D,20241205,000000,124.84,125.24,121.15,122.84,2585195,0
+CAH.US,D,20241206,000000,123.71,123.87,122.18,122.76,1583924,0
+CAH.US,D,20241209,000000,123.62,123.64,119.73,121.58,2087082,0
+CAH.US,D,20241210,000000,121.35,121.58,119.42,120.42,1307013,0
+CAH.US,D,20241211,000000,120.41,121.055,116.74,117.42,2013181,0
+CAH.US,D,20241212,000000,118.135,119.27,117.32,117.46,2998563,0
+CAH.US,D,20241213,000000,118.78,118.91,117.07,118.1,1413636,0
+CAH.US,D,20241216,000000,117.985,118.78,116.27,116.55,1939728,0
+CAH.US,D,20241217,000000,116.45,116.57,114.6,115.82,1874846,0
+CAH.US,D,20241218,000000,116.31,117.285,115.18,115.91,2203664,0
+CAH.US,D,20241219,000000,115.715,117.635,114.9982,117,2597294,0
+CAH.US,D,20241220,000000,116.71,118.86,116.03,118.28,9313090,0
+CAH.US,D,20241223,000000,118.28,118.78,116.69,118.35,1514195,0
+CAH.US,D,20241224,000000,117.965,119.35,117.82,118.83,623500,0
+CAH.US,D,20241226,000000,118.655,119.585,118.63,119.2,904221,0
+CAH.US,D,20241227,000000,118.93,119.55,118.35,119.14,1215409,0
+CAH.US,D,20241230,000000,118.1,118.64,117.53,117.92,1121850,0
+CAH.US,D,20241231,000000,118.555,119.31,117.76,118.27,1199889,0
+CAH.US,D,20250102,000000,118.745,119.14,117.53,118.02,1478463,0
+CAH.US,D,20250103,000000,118.64,120.32,118.44,119.3,1717484,0
+CAH.US,D,20250106,000000,121.575,121.95,119,119.63,2777683,0
+CAH.US,D,20250107,000000,120.64,122,119.11,121.4,3394632,0
+CAH.US,D,20250108,000000,122.56,122.83,120.88,122.53,2262076,0
+CAH.US,D,20250110,000000,121.885,122.75,121.11,121.57,1974292,0
+CAH.US,D,20250113,000000,120.84,121.27,119.25,120.86,1644343,0
+CAH.US,D,20250114,000000,120.87,124.31,119.92,124.03,2375868,0
+CAH.US,D,20250115,000000,124.295,124.78,122.49,124.71,2144142,0
+CAH.US,D,20250116,000000,124.67,127.08,124.365,127.03,1927224,0
+CAH.US,D,20250117,000000,127.045,127.27,125.17,126.27,1717555,0
+CAH.US,D,20250121,000000,127.03,127.89,126.51,127.83,1588993,0
+CAH.US,D,20250122,000000,127.85,129.36,126.41,128.75,1627114,0
+CAH.US,D,20250123,000000,128.68,129.68,127.31,129.3,1531418,0
+CAH.US,D,20250124,000000,129.225,129.47,128.525,128.83,1595264,0
+CAH.US,D,20250127,000000,129.38,131,128.87,130.73,2191226,0
+CAH.US,D,20250128,000000,130.625,131.29,127.5,127.73,2024586,0
+CAH.US,D,20250129,000000,128.15,128.53,126.95,127.76,3901217,0
+CAH.US,D,20250130,000000,127.17,132.84,125,128.26,3837172,0
+CAH.US,D,20250131,000000,126.8,127.98,122.855,123.66,6025930,0
+CAH.US,D,20250203,000000,123.975,126.47,123,125.33,3039828,0
+CAH.US,D,20250204,000000,123.65,127.47,123.57,125.17,2588572,0
+CAH.US,D,20250205,000000,127.03,128.56,126.3267,127.45,2358719,0
+CAH.US,D,20250206,000000,127.05,127.19,125.74,127.05,2455042,0
+CAH.US,D,20250207,000000,126.615,128.45,126.615,127.37,1797505,0
+CAH.US,D,20250210,000000,127.37,127.79,126.19,127.2,1870539,0
+CAH.US,D,20250211,000000,127.63,128.81,126.96,128.39,2357216,0
+CAH.US,D,20250212,000000,128.18,130.53,127.03,127.06,2771646,0
+CAH.US,D,20250213,000000,127.625,128.51,125.27,126.78,2390528,0
+CAH.US,D,20250214,000000,126.765,127.9,126.16,126.21,1620345,0
+CAH.US,D,20250218,000000,125.8,126.52,123.94,126.25,1973434,0
+CAH.US,D,20250219,000000,125.615,127.14,125.615,126.75,2290727,0
+CAH.US,D,20250220,000000,126.29,127.62,126.01,127.38,2057573,0
+CAH.US,D,20250221,000000,127,127.97,126.5,127.06,2354574,0
+CAH.US,D,20250224,000000,126.61,128.63,126.075,127.55,2007325,0
+CAH.US,D,20250225,000000,127.8,128.27,126.13,127.81,2775189,0
+CAH.US,D,20250226,000000,127.765,128.93,127.14,127.18,2921371,0
+CAH.US,D,20250227,000000,127.675,128.67,127.08,127.47,1710006,0
+CAH.US,D,20250228,000000,127.76,129.76,126.98,129.48,3852152,0
+CAH.US,D,20250303,000000,129.245,131.47,128.601,129.18,2760477,0
+CAH.US,D,20250304,000000,129.655,129.825,126.165,126.31,2545120,0
+CAH.US,D,20250305,000000,126,128.6155,125.7501,127.42,2373147,0
+CAH.US,D,20250306,000000,126.575,127.76,125.655,127.01,3649132,0
+CAH.US,D,20250307,000000,126.505,128.175,125.47,126.5,2615115,0
+CAH.US,D,20250310,000000,125.6,128.1765,122.26,123.93,4447149,0
+CAH.US,D,20250311,000000,123.485,125.59,122.855,124.17,2582180,0
+CAH.US,D,20250312,000000,124.49,127.83,124.17,126.83,2761825,0
+CAH.US,D,20250313,000000,127.35,127.375,125.35,126.27,1664622,0
+CAH.US,D,20250314,000000,126.28,128.37,125.135,128,1863250,0
+CAH.US,D,20250317,000000,127.84,130.06,127.59,130.03,1834744,0
+CAH.US,D,20250318,000000,130,131.84,129.49,131.46,1529618,0
+CAH.US,D,20250319,000000,131.71,132.48,130.46,132.12,1364395,0
+CAH.US,D,20250320,000000,132.3,133.11,131.41,133.08,1788680,0
+CAH.US,D,20250321,000000,133.19,133.67,131.42,131.89,5709855,0
+CAH.US,D,20250324,000000,132.82,133.56,131.6713,133.21,2153367,0
+CAH.US,D,20250325,000000,133.02,133.68,131.6893,132.75,2122567,0
+CAH.US,D,20250326,000000,133.235,134.76,132.87,133.98,1232080,0
+CAH.US,D,20250327,000000,133.65,137.06,133.65,136.65,2751457,0
+CAH.US,D,20250328,000000,136.565,137.18,135.93,136.44,1873271,0
+CAH.US,D,20250331,000000,136.35,138.62,136.01,137.77,2472681,0
+CAH.US,D,20250401,000000,137.66,137.91,136.18,137.13,2358131,0
+CAH.US,D,20250402,000000,136.83,139.15,136.52,138.67,1399537,0
+CAH.US,D,20250403,000000,138.04,139.5,135.3,137.09,4062542,0
+CAH.US,D,20250404,000000,134.48,136.21,128.77,129.63,3779486,0
+CAH.US,D,20250407,000000,125.87,129,120.72,125.68,5505198,0
+CAH.US,D,20250408,000000,128.89,130.27,123.645,125,4782354,0
+CAH.US,D,20250409,000000,123.855,130.79,121.17,130.45,4287350,0
+CAH.US,D,20250410,000000,128.815,130.28,124.73,128.88,3180913,0
+CAH.US,D,20250411,000000,128.665,132.75,128.44,131.77,2168155,0
+CAH.US,D,20250414,000000,132.57,135,131.46,134.78,2418029,0
+CAH.US,D,20250415,000000,135.4,135.85,132.8,134.25,2277972,0
+CAH.US,D,20250416,000000,134.38,136.33,133.513,134.36,3167923,0
+CAH.US,D,20250417,000000,133.845,136.54,133.64,134.71,2350093,0
+CAH.US,D,20250421,000000,135.5,135.79,129.52,131.17,2825998,0
+CAH.US,D,20250422,000000,132.7,134.135,130.52,133.69,1700799,0
+CAH.US,D,20250423,000000,135.105,136.23,133.26,134.43,2196626,0
+CAH.US,D,20250424,000000,134.25,136.27,133.475,135.84,1588342,0
+CAH.US,D,20250425,000000,136.255,137.79,134.76,137.56,1804081,0
+CAH.US,D,20250428,000000,138,138.91,136.95,138.24,1766219,0
+CAH.US,D,20250429,000000,138.025,140.495,137.35,139.84,2103161,0
+CAH.US,D,20250430,000000,139.72,141.73,138.59,141.29,3469180,0
+CAH.US,D,20250501,000000,140.01,147.27,136.71,145.53,4035731,0
+CAH.US,D,20250502,000000,147.135,150.12,146.35,149.53,3365998,0
+CAH.US,D,20250505,000000,150.69,152.98,150.205,151.99,3160059,0
+CAH.US,D,20250506,000000,151.255,152.67,150.67,151.69,2265564,0
+CAH.US,D,20250507,000000,151.93,153.74,151.53,153.48,2309938,0
+CAH.US,D,20250508,000000,154,154.07,146.63,147.27,4363967,0
+CAH.US,D,20250509,000000,147.215,149.74,147.18,148.22,3241387,0
+CAH.US,D,20250512,000000,148.395,148.92,142.94,148.62,3997803,0
+CAH.US,D,20250513,000000,148.01,149.21,147.45,148.26,2293130,0
+CAH.US,D,20250514,000000,148.565,149.52,147.74,148.41,1978939,0
+CAH.US,D,20250515,000000,148.775,151.96,148.0001,151.95,1948115,0
+CAH.US,D,20250516,000000,151.69,154.32,151.2533,154.25,2804931,0
+CAH.US,D,20250519,000000,154.02,154.63,153.26,153.86,1578883,0
+CAH.US,D,20250520,000000,154.25,156.435,152.55,154.77,1928913,0
+CAH.US,D,20250521,000000,154.36,154.74,152.799,153.31,1811733,0
+CAH.US,D,20250522,000000,152.845,153.67,151.93,152.49,1129492,0
+CAH.US,D,20250523,000000,151.37,153.15,150.765,152.75,1856640,0
+CAH.US,D,20250527,000000,153.66,154.73,153.106,154.68,1901199,0
+CAH.US,D,20250528,000000,154.5,154.715,152.91,153.13,1408227,0
+CAH.US,D,20250529,000000,152.84,154.05,152.47,153.99,1233968,0
+CAH.US,D,20250530,000000,153.685,155.28,153.12,154.44,2759522,0
+CAH.US,D,20250602,000000,154.37,155.46,153.32,155.25,1595391,0
+CAH.US,D,20250603,000000,156.67,157.82,153.48,155.48,1560826,0
+CAH.US,D,20250604,000000,155.45,155.72,154.035,154.07,1346464,0
+CAH.US,D,20250605,000000,154.09,155,153.35,154.12,2257272,0
+CAH.US,D,20250606,000000,153.625,154.84,153.415,154.71,959428,0
+CAH.US,D,20250609,000000,154.02,154.27,151.85,153.62,1392025,0
+CAH.US,D,20250610,000000,155,155,151.625,153.08,2258940,0
+CAH.US,D,20250611,000000,152.955,153.849,152.06,153.53,2163904,0
+CAH.US,D,20250612,000000,155.9188,161.07,152.08,160.52,2968781,0
+CAH.US,D,20250613,000000,160.515,162.94,160.19,161.41,2722406,0
+CAH.US,D,20250616,000000,161.42,162.8699,160.655,162.41,2029922,0
+CAH.US,D,20250617,000000,162.665,165.11,162.24,164.91,2177498,0
+CAH.US,D,20250618,000000,165.59,166.025,164.3213,165.4,2598165,0
+CAH.US,D,20250620,000000,165.865,166.3156,162.35,163.4,4642773,0
+CAH.US,D,20250623,000000,163.805,164.91,162.93,163.99,2944590,0
+CAH.US,D,20250624,000000,164.495,165,161.57,164.21,4188919,0
+CAH.US,D,20250625,000000,164.33,164.88,162.15,163.75,2693581,0
+CAH.US,D,20250626,000000,163.795,166.24,163.795,165.61,1552607,0
+CAH.US,D,20250627,000000,165.485,168.17,164.6,167.18,2603418,0
+CAH.US,D,20250630,000000,166.575,168.4,166.575,168,3398114,0
+CAH.US,D,20250701,000000,168,168.44,162.1,164.4,2785478,0
+CAH.US,D,20250702,000000,163.7,164.25,161.65,161.98,3129587,0
+CAH.US,D,20250703,000000,161.34,164.93,161.0004,164.93,1234057,0
+CAH.US,D,20250707,000000,165.215,167.74,164.37,167.63,1910580,0
+CAH.US,D,20250708,000000,167.44,168.065,163.56,164.45,2066913,0
+CAH.US,D,20250709,000000,165.59,165.86,162.05,164.26,1492808,0
+CAH.US,D,20250710,000000,163.735,164.409,160.94,162.17,2223608,0
+CAH.US,D,20250711,000000,161.88,162,160.66,160.97,1314232,0
+CAH.US,D,20250714,000000,160.605,162.25,160.2732,161.69,1410390,0
+CAH.US,D,20250715,000000,161.34,161.8499,160.11,161.02,1922988,0
+CAH.US,D,20250716,000000,160.95,161.82,160.2,161.11,1350735,0
+CAH.US,D,20250717,000000,160.89,160.965,158.61,159.46,1253554,0
+CAH.US,D,20250718,000000,159.23,160.46,157.81,159.56,2035339,0
+CAH.US,D,20250721,000000,158.75,159.68,157.04,158.58,1323897,0
+CAH.US,D,20250722,000000,157.94,159.5,156.37,157.1,1980141,0
+CAH.US,D,20250723,000000,157.48,157.97,156.09,157.76,1772487,0
+CAH.US,D,20250724,000000,157.67,158.915,157.0346,158.28,1935297,0
+CAH.US,D,20250725,000000,158.72,159.25,157.04,157.14,1213916,0
+CAH.US,D,20250728,000000,157,157.11,155.105,156.33,1832501,0
+CAH.US,D,20250729,000000,157.03,158.24,156.385,157.39,1199430,0
+CAH.US,D,20250730,000000,156.92,158.03,155.75,157.9,1284521,0
+CAH.US,D,20250731,000000,157.5,158.73,152.585,155.22,3114136,0
+CAH.US,D,20250801,000000,154.73,157.41,153.27,156,1592821,0
+CAH.US,D,20250804,000000,155.9,158.69,155.9,158.62,1639505,0
+CAH.US,D,20250805,000000,158.5,159.64,157.97,158.24,2305872,0
+CAH.US,D,20250806,000000,158.045,158.17,153.81,156.6,1709491,0
+CAH.US,D,20250807,000000,156.755,156.755,151.42,153.41,3229137,0
+CAH.US,D,20250808,000000,153.67,157.53,153.67,157.41,1634311,0
+CAH.US,D,20250811,000000,157.02,159.41,156.5,157.66,3111262,0
+CAH.US,D,20250812,000000,140.995,148.2833,137.75,146.3,7846886,0
+CAH.US,D,20250813,000000,147.5,148.76,145.47,148.12,3479449,0
+CAH.US,D,20250814,000000,147.69,151.49,147.69,150.22,2787328,0
+CAH.US,D,20250815,000000,149.945,151.55,149.25,149.61,2571921,0
+CAH.US,D,20250818,000000,149.13,151.2,148.52,149.73,2062927,0
+CAH.US,D,20250819,000000,148.2,149.645,147.3,149.02,2076669,0
+CAH.US,D,20250820,000000,149.055,152.99,148.84,152.95,2523350,0
+CAH.US,D,20250821,000000,151.91,153.7,151.56,151.57,3325686,0
+CAH.US,D,20250822,000000,151.48,152.75,147.21,148.1,2686074,0
+CAH.US,D,20250825,000000,148.09,148.8,145.96,146.04,1674897,0
+CAH.US,D,20250826,000000,146.52,147.78,146.04,147.49,2982175,0
+CAH.US,D,20250827,000000,147.5,149.44,147.01,149.24,2302215,0
+CAH.US,D,20250828,000000,148.95,151,148.28,149.51,3290770,0
+CAH.US,D,20250829,000000,149.62,150.51,148.16,148.78,2723214,0
+CAH.US,D,20250902,000000,148.115,150.45,147.2701,149.55,1767271,0
+CAH.US,D,20250903,000000,150.2,150.58,148.87,150.56,1652601,0
+CAH.US,D,20250904,000000,150.51,151.38,146.22,149.34,2366688,0
+CAH.US,D,20250905,000000,149.09,149.595,148.12,149.56,1715441,0
+CAH.US,D,20250908,000000,149.555,150.49,148.39,150.28,2771548,0
+CAH.US,D,20250909,000000,150.04,151.45,148.77,150.94,1306364,0
+CAH.US,D,20250910,000000,150.54,152.51,149.25,149.29,1962471,0
+CAH.US,D,20250911,000000,150.09,152.77,149.35,152.47,1790661,0
+CAH.US,D,20250912,000000,152.25,153.89,151.825,152.24,1162574,0
+CAH.US,D,20250915,000000,152.355,152.39,150.23,150.27,1207468,0
+CAH.US,D,20250916,000000,150.665,151.02,148.26,148.37,2852823,0
+CAH.US,D,20250917,000000,148.51,149.75,147.48,148.68,2011616,0
+CAH.US,D,20250918,000000,148.01,150.2295,147.64,150.04,1170035,0
+CAH.US,D,20250919,000000,150.2,150.7,148.955,149.6,3661933,0
+CAH.US,D,20250922,000000,149.635,150.12,146.905,147.47,1987602,0
+CAH.US,D,20250923,000000,148.14,154.67,147.83,154.62,4205688,0
+CAH.US,D,20250924,000000,153.855,157.015,153.855,154.58,2655444,0
+CAH.US,D,20250925,000000,154.555,154.93,145.87,148.96,3164907,0
+CAH.US,D,20250926,000000,149.595,153.93,149.595,153.71,1706851,0
+CAH.US,D,20250929,000000,153.025,155.74,152.83,154.57,3199443,0
+CAH.US,D,20250930,000000,153.97,157.7,153.03,156.96,3050738,0
+CAH.US,D,20251001,000000,155.5,158.82,155.4,157.93,3714947,0
+CAH.US,D,20251002,000000,156.07,158.72,156,158.46,3219091,0
+CAH.US,D,20251003,000000,158.24,159.24,150.775,154.46,6613455,0
+CAH.US,D,20251006,000000,153.135,156.15,152.13,155.19,1425229,0
+CAH.US,D,20251007,000000,155.255,156.68,153.31,156.65,1316281,0
+CAH.US,D,20251008,000000,156.43,157.99,155.665,157.77,1292589,0
+CAH.US,D,20251009,000000,157.02,158.45,156.32,157.21,1584348,0
+CAH.US,D,20251010,000000,157.5,158.39,156.7,156.88,1602155,0
+CAH.US,D,20251013,000000,155.964,157.35,154.21,154.31,1757815,0
+CAH.US,D,20251014,000000,154.43,154.45,151.87,154.19,2316361,0
+CAH.US,D,20251015,000000,154.86,156.56,154.18,155.67,1491878,0
+CAH.US,D,20251016,000000,155.345,157.64,153.11,153.27,1760372,0
+CAH.US,D,20251017,000000,152.56,156.45,152.46,156.41,1930994,0
+CAH.US,D,20251020,000000,157.01,158.23,155.835,157.27,1154414,0
+CAH.US,D,20251021,000000,157.775,158.93,156.81,158.68,1776831,0
+CAH.US,D,20251022,000000,159.285,160.5,157.79,159.52,2247506,0
+CAH.US,D,20251023,000000,159.95,162,158.928,159.16,1414803,0
+CAH.US,D,20251024,000000,158.7,162.185,158.7,161.89,1823220,0
+CAH.US,D,20251027,000000,163.06,163.825,161.355,163.8,1796924,0
+CAH.US,D,20251028,000000,163.355,164.07,161.97,162.79,2067583,0
+CAH.US,D,20251029,000000,162.8,164.71,161.64,164.47,2816509,0
+CAH.US,D,20251030,000000,181.44,195.1475,181.44,189.84,7173517,0
+CAH.US,D,20251031,000000,192.07,197.67,190.2401,190.77,4080725,0
+CAH.US,D,20251103,000000,191.07,192.47,188.15,190.22,2503802,0
+CAH.US,D,20251104,000000,189.98,196.96,189.7,195.34,3906692,0
+CAH.US,D,20251105,000000,196.93,200.14,194.15,196.79,2608777,0
+CAH.US,D,20251106,000000,197.81,198.3,194.81,197.99,2571744,0
+CAH.US,D,20251107,000000,199.39,203.67,197.19,203.67,5013950,0
+CAH.US,D,20251110,000000,199.9,205.48,199.9,205.43,2111272,0
+CAH.US,D,20251111,000000,205,207.47,203.7652,204.81,1966295,0
+CAH.US,D,20251112,000000,203.93,204.96,202.34,204.32,2513760,0
+CAH.US,D,20251113,000000,202.96,207.05,201.595,206.06,2182291,0
+CAH.US,D,20251114,000000,205.9681,208.32,204.69,205.37,2524512,0
+CAH.US,D,20251117,000000,205.45,208.175,204.135,206.18,2026893,0
+CAH.US,D,20251118,000000,207.06,207.762,203.84,206.97,2079276,0
+CAH.US,D,20251119,000000,206.28,209.57,205.52,207.52,2751859,0
+CAH.US,D,20251120,000000,207.76,209.57,206.1,207.9,2588864,0
+CAH.US,D,20251121,000000,208.525,210.325,207.4,209.48,3095115,0
+CAH.US,D,20251124,000000,208.885,213.03,208.3,211.2,3438063,0
+CAH.US,D,20251125,000000,212.625,214.62,212.49,213.73,1343958,0
+CAH.US,D,20251126,000000,212.875,214.93,212.54,213.14,1808716,0
+CAH.US,D,20251128,000000,213.32,214.075,212.03,212.26,817830,0
+CAH.US,D,20251201,000000,212.49,213.5384,207.86,208,1830592,0
+CAH.US,D,20251202,000000,208.975,208.975,203.26,205.13,3610317,0
+CAH.US,D,20251203,000000,205.285,206.7,198.75,199.71,5171297,0
+CAH.US,D,20251204,000000,199.375,200.675,197.81,199.19,2810152,0
+CAH.US,D,20251205,000000,200.01,200.255,198.1,198.83,1738751,0
+CAH.US,D,20251208,000000,198.33,199.69,198.17,198.88,2198787,0
+CAH.US,D,20251209,000000,200.5,202.22,197.8,198,2143220,0
+CAH.US,D,20251210,000000,198.97,199.76,197.36,198.21,1397447,0
+CAH.US,D,20251211,000000,198.145,199.3,197.46,198.32,1086740,0
+CAH.US,D,20251212,000000,198.885,199.08,197.46,198.18,2746296,0
+CAH.US,D,20251215,000000,198.75,200.83,198.1,199.96,3004033,0
+CAH.US,D,20251216,000000,199.275,199.67,195.54,197.89,2250068,0
+CAH.US,D,20251217,000000,197.98,199.37,196.535,198.44,2581378,0
+CAH.US,D,20251218,000000,198.68,200.895,197.56,199.1,2488733,0
+CAH.US,D,20251219,000000,200.74,202.95,200.38,202.95,4173157,0
+CAH.US,D,20251222,000000,203.31,205.4399,202,205.2,1916569,0
+CAH.US,D,20251223,000000,204.65,207.9,204.3,207.37,1300206,0
+CAH.US,D,20251224,000000,207.77,209.069,207.26,207.54,704234,0
+CAH.US,D,20251226,000000,208.275,208.44,207.11,208.29,591039,0
+CAH.US,D,20251229,000000,208.395,208.51,207.13,207.38,808002,0
+CAH.US,D,20251230,000000,207.98,208.89,207.19,207.21,1225684,0
+CAH.US,D,20251231,000000,208.07,208.14,205.49,205.5,1094239,0
+CAH.US,D,20260102,000000,204.99,205.76,203.015,205.72,1165702,0
+CAH.US,D,20260105,000000,204.1,206.39,201.02,205.45,2743417,0
+CAH.US,D,20260106,000000,205.885,209.445,205.06,208.48,1513752,0
+CAH.US,D,20260107,000000,208.235,211.77,206.22,207.19,2035445,0
+CAH.US,D,20260108,000000,207.77,209.77,201.67,202.49,1585577,0
+CAH.US,D,20260109,000000,204.34,204.34,200.55,201.11,1285020,0
+CAH.US,D,20260112,000000,202,203.33,199.945,202.52,1511408,0
+CAH.US,D,20260113,000000,210,212.3,205.65,208.26,1913549,0
+CAH.US,D,20260114,000000,208.5725,213.63,207.85,213.56,1598873,0
+CAH.US,D,20260115,000000,213.995,215.48,212.92,213.46,1785516,0
+CAH.US,D,20260116,000000,213.695,214.52,212,212.45,1331389,0
+CAH.US,D,20260120,000000,210.3185,213.38,209.2788,210.37,1654240,0
+CAH.US,D,20260121,000000,208.5742,210.789,206.32,208.47,1849898,0
+CAH.US,D,20260122,000000,208.57,209.84,206.27,206.89,1742690,0
+CAH.US,D,20260123,000000,207.01,210.75,206.67,208.33,2159908,0
+CAH.US,D,20260126,000000,208.86,212.165,208.86,210.93,1824191,0
+CAH.US,D,20260127,000000,210.79,214.59,210.01,214.04,1771789,0
+CAH.US,D,20260128,000000,213.035,214.3265,208.46,210.39,1507957,0
+CAH.US,D,20260129,000000,213.18,216.51,210.29,211.23,1306988,0
+CAH.US,D,20260130,000000,211.02,214.92,210.01,214.88,2454212,0
+CAH.US,D,20260202,000000,215.92,218.93,214.5,218.93,1645127,0
+CAH.US,D,20260203,000000,218.7,220.27,217.16,218,1890452,0
+CAH.US,D,20260204,000000,216.515,217.76,205.87,206.85,2504363,0
+CAH.US,D,20260205,000000,214.89,229.76,212.03,227.18,3583568,0
+CAH.US,D,20260206,000000,227.11,230.81,226.16,226.32,2250733,0
+CAH.US,D,20260209,000000,228.17,228.17,225.28,225.76,1420005,0
+CAH.US,D,20260210,000000,225.975,227.05,219.5801,220.27,1445360,0
+CAH.US,D,20260211,000000,220.83,225.87,219.72,224.25,1313504,0
+CAH.US,D,20260212,000000,225.36,229.15,213.75,215.06,3167439,0
+CAH.US,D,20260213,000000,217.18,221.72,216.4,220.79,1116912,0
+CAH.US,D,20260217,000000,221.91,225.91,221.71,225.58,1696701,0
+CAH.US,D,20260218,000000,225.49,225.9,222.585,224.99,1050347,0
diff --git a/daily/us/nyse stocks/1/cdr_b.us.txt b/daily/us/nyse stocks/1/cdr_b.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..830c0470364f7eebac8fe9cceae913b5b4d1e2d4
--- /dev/null
+++ b/daily/us/nyse stocks/1/cdr_b.us.txt	
@@ -0,0 +1,3347 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CDR_B.US,D,20120524,000000,20.75,20.75,19.52,19.69,73074,0
+CDR_B.US,D,20120525,000000,19.588,19.69,19.504,19.528,5184,0
+CDR_B.US,D,20120529,000000,19.741,19.741,19.624,19.647,13361,0
+CDR_B.US,D,20120530,000000,19.734,19.734,19.647,19.665,7305,0
+CDR_B.US,D,20120531,000000,19.647,19.647,19.605,19.647,3251,0
+CDR_B.US,D,20120601,000000,19.639,19.639,19.504,19.596,16534,0
+CDR_B.US,D,20120604,000000,19.579,19.647,19.579,19.605,4713,0
+CDR_B.US,D,20120605,000000,19.647,19.647,19.647,19.647,2123,0
+CDR_B.US,D,20120606,000000,19.647,19.647,19.605,19.647,4616,0
+CDR_B.US,D,20120607,000000,19.647,19.647,19.588,19.647,6715,0
+CDR_B.US,D,20120608,000000,19.571,19.647,19.52,19.63,6863,0
+CDR_B.US,D,20120611,000000,19.639,19.639,19.555,19.63,3983,0
+CDR_B.US,D,20120612,000000,19.647,19.647,19.564,19.564,8276,0
+CDR_B.US,D,20120613,000000,19.63,19.63,19.538,19.596,9013,0
+CDR_B.US,D,20120614,000000,19.63,19.647,19.624,19.647,5301,0
+CDR_B.US,D,20120615,000000,19.647,19.647,19.639,19.639,8371,0
+CDR_B.US,D,20120618,000000,19.647,19.647,19.639,19.647,18615,0
+CDR_B.US,D,20120619,000000,19.647,19.69,19.647,19.647,3417,0
+CDR_B.US,D,20120620,000000,19.639,19.647,19.624,19.63,4247,0
+CDR_B.US,D,20120621,000000,19.647,19.647,19.639,19.647,7777,0
+CDR_B.US,D,20120622,000000,19.647,19.647,19.579,19.647,5419,0
+CDR_B.US,D,20120625,000000,19.69,19.69,19.69,19.69,612,0
+CDR_B.US,D,20120626,000000,19.69,19.69,19.647,19.69,6479,0
+CDR_B.US,D,20120627,000000,19.682,19.69,19.682,19.69,6162,0
+CDR_B.US,D,20120628,000000,19.69,19.69,19.647,19.682,7070,0
+CDR_B.US,D,20120629,000000,19.734,19.734,19.725,19.734,37039,0
+CDR_B.US,D,20120702,000000,19.734,19.734,19.725,19.734,14256,0
+CDR_B.US,D,20120703,000000,19.734,19.734,19.716,19.734,13961,0
+CDR_B.US,D,20120705,000000,19.734,19.734,19.716,19.734,27300,0
+CDR_B.US,D,20120706,000000,19.734,19.734,19.734,19.734,20560,0
+CDR_B.US,D,20120709,000000,19.734,19.766,19.716,19.741,22368,0
+CDR_B.US,D,20120710,000000,19.776,19.776,19.776,19.776,23750,0
+CDR_B.US,D,20120711,000000,19.776,19.776,19.707,19.734,30669,0
+CDR_B.US,D,20120712,000000,19.734,19.776,19.734,19.766,23298,0
+CDR_B.US,D,20120713,000000,19.776,19.776,19.741,19.741,9113,0
+CDR_B.US,D,20120716,000000,19.826,20.165,19.826,20.148,18381,0
+CDR_B.US,D,20120717,000000,20.148,20.75,20.148,20.699,22367,0
+CDR_B.US,D,20120718,000000,20.667,20.828,20.496,20.777,14060,0
+CDR_B.US,D,20120719,000000,21.006,21.006,20.759,20.759,13040,0
+CDR_B.US,D,20120720,000000,20.879,20.879,20.785,20.785,2882,0
+CDR_B.US,D,20120723,000000,20.708,20.81,20.641,20.785,9543,0
+CDR_B.US,D,20120724,000000,20.92,20.92,20.675,20.742,14636,0
+CDR_B.US,D,20120725,000000,20.785,20.794,20.684,20.684,6940,0
+CDR_B.US,D,20120726,000000,20.708,20.794,20.708,20.794,8357,0
+CDR_B.US,D,20120727,000000,20.956,20.956,20.794,20.81,1773,0
+CDR_B.US,D,20120730,000000,20.998,20.998,20.92,20.92,5774,0
+CDR_B.US,D,20120731,000000,20.92,21.09,20.92,21.049,3281,0
+CDR_B.US,D,20120801,000000,21.049,21.175,20.971,21.132,6835,0
+CDR_B.US,D,20120802,000000,21.049,21.218,21.049,21.209,6097,0
+CDR_B.US,D,20120803,000000,21.218,21.218,21.209,21.218,1998,0
+CDR_B.US,D,20120806,000000,21.218,21.218,21.185,21.185,8492,0
+CDR_B.US,D,20120807,000000,21.218,21.218,21.218,21.218,1791,0
+CDR_B.US,D,20120808,000000,20.879,21.09,20.879,21.09,11691,0
+CDR_B.US,D,20120809,000000,21.081,21.218,21.049,21.201,5526,0
+CDR_B.US,D,20120810,000000,21.175,21.185,21.175,21.185,353,0
+CDR_B.US,D,20120813,000000,21.218,21.218,21.132,21.132,2645,0
+CDR_B.US,D,20120814,000000,21.125,21.141,21.125,21.141,1296,0
+CDR_B.US,D,20120815,000000,21.049,21.175,21.049,21.081,3340,0
+CDR_B.US,D,20120816,000000,21.09,21.125,21.081,21.125,18976,0
+CDR_B.US,D,20120817,000000,21.125,21.125,21.108,21.108,5842,0
+CDR_B.US,D,20120820,000000,21.108,21.185,21.049,21.117,6818,0
+CDR_B.US,D,20120821,000000,21.185,21.185,21.185,21.185,1253,0
+CDR_B.US,D,20120822,000000,21.049,21.201,21.049,21.201,1744,0
+CDR_B.US,D,20120823,000000,21.209,21.209,21.141,21.141,3005,0
+CDR_B.US,D,20120824,000000,21.218,21.218,21.09,21.09,13906,0
+CDR_B.US,D,20120827,000000,21.218,21.218,21.049,21.125,5538,0
+CDR_B.US,D,20120828,000000,21.175,21.175,21.049,21.049,5569,0
+CDR_B.US,D,20120829,000000,21.049,21.049,21.006,21.049,5019,0
+CDR_B.US,D,20120830,000000,20.896,21.006,20.896,21.006,5991,0
+CDR_B.US,D,20120831,000000,21.049,21.141,21.006,21.141,3222,0
+CDR_B.US,D,20120904,000000,21.175,21.209,21.158,21.209,2139,0
+CDR_B.US,D,20120905,000000,21.218,21.218,21.15,21.201,5585,0
+CDR_B.US,D,20120906,000000,21.218,21.251,21.218,21.251,3065,0
+CDR_B.US,D,20120907,000000,21.43,21.516,21.346,21.387,3535,0
+CDR_B.US,D,20120910,000000,21.387,21.387,21.387,21.387,353,0
+CDR_B.US,D,20120911,000000,21.362,21.362,20.216,20.284,291193,0
+CDR_B.US,D,20120912,000000,20.352,20.37,20.2,20.344,274301,0
+CDR_B.US,D,20120913,000000,20.37,20.37,20.301,20.344,203525,0
+CDR_B.US,D,20120914,000000,20.326,20.437,20.301,20.344,111910,0
+CDR_B.US,D,20120917,000000,20.361,20.488,20.326,20.488,89311,0
+CDR_B.US,D,20120918,000000,20.556,20.556,20.37,20.445,76041,0
+CDR_B.US,D,20120919,000000,20.496,20.496,20.37,20.412,141620,0
+CDR_B.US,D,20120920,000000,20.37,20.394,20.326,20.37,44386,0
+CDR_B.US,D,20120921,000000,20.394,20.394,20.326,20.377,51734,0
+CDR_B.US,D,20120924,000000,20.394,20.445,20.242,20.412,44885,0
+CDR_B.US,D,20120925,000000,20.412,20.437,20.361,20.428,53021,0
+CDR_B.US,D,20120926,000000,20.421,20.505,20.242,20.505,71755,0
+CDR_B.US,D,20120927,000000,20.496,20.538,20.488,20.505,26992,0
+CDR_B.US,D,20120928,000000,20.53,20.589,20.505,20.582,64920,0
+CDR_B.US,D,20121001,000000,20.582,20.735,20.582,20.607,74292,0
+CDR_B.US,D,20121002,000000,20.615,20.624,20.538,20.589,76235,0
+CDR_B.US,D,20121003,000000,20.589,20.589,20.522,20.574,32228,0
+CDR_B.US,D,20121004,000000,20.556,20.667,20.471,20.624,127935,0
+CDR_B.US,D,20121005,000000,20.675,20.684,20.641,20.684,23735,0
+CDR_B.US,D,20121008,000000,20.708,20.785,20.667,20.742,27086,0
+CDR_B.US,D,20121009,000000,20.777,20.777,20.538,20.667,45285,0
+CDR_B.US,D,20121010,000000,20.768,20.768,20.667,20.708,25440,0
+CDR_B.US,D,20121011,000000,20.708,20.726,20.632,20.675,32286,0
+CDR_B.US,D,20121012,000000,20.708,20.794,20.667,20.794,70432,0
+CDR_B.US,D,20121015,000000,20.777,20.794,20.75,20.794,27331,0
+CDR_B.US,D,20121016,000000,20.794,20.938,20.777,20.904,37195,0
+CDR_B.US,D,20121017,000000,20.938,20.963,20.801,20.896,27624,0
+CDR_B.US,D,20121018,000000,20.794,20.879,20.75,20.879,24526,0
+CDR_B.US,D,20121019,000000,20.904,20.904,20.785,20.853,19211,0
+CDR_B.US,D,20121022,000000,20.86,20.904,20.837,20.904,23895,0
+CDR_B.US,D,20121023,000000,20.819,20.896,20.777,20.86,22931,0
+CDR_B.US,D,20121024,000000,20.879,20.947,20.879,20.947,31637,0
+CDR_B.US,D,20121025,000000,20.828,21.006,20.801,20.963,37536,0
+CDR_B.US,D,20121026,000000,20.963,21.006,20.956,21.006,13244,0
+CDR_B.US,D,20121031,000000,21.04,21.049,21.006,21.021,16548,0
+CDR_B.US,D,20121101,000000,21.049,21.049,20.963,21.031,25770,0
+CDR_B.US,D,20121102,000000,21.031,21.081,21.031,21.066,11345,0
+CDR_B.US,D,20121105,000000,21.049,21.108,21.006,21.09,74024,0
+CDR_B.US,D,20121106,000000,21.125,21.167,21.09,21.167,25087,0
+CDR_B.US,D,20121107,000000,20.938,20.963,20.684,20.92,89952,0
+CDR_B.US,D,20121108,000000,20.708,21.021,20.708,20.947,38432,0
+CDR_B.US,D,20121109,000000,20.844,20.929,20.699,20.929,5547,0
+CDR_B.US,D,20121112,000000,20.742,20.828,20.582,20.742,46363,0
+CDR_B.US,D,20121113,000000,20.768,20.768,20.522,20.522,22356,0
+CDR_B.US,D,20121114,000000,20.454,20.53,20.191,20.404,35177,0
+CDR_B.US,D,20121115,000000,20.2,20.242,19.3,19.91,50597,0
+CDR_B.US,D,20121116,000000,19.91,20.242,19.808,20.165,12371,0
+CDR_B.US,D,20121119,000000,20.251,20.505,20.174,20.505,57590,0
+CDR_B.US,D,20121120,000000,20.777,20.777,20.538,20.75,27794,0
+CDR_B.US,D,20121121,000000,20.412,20.75,20.412,20.699,24204,0
+CDR_B.US,D,20121123,000000,20.735,20.794,20.53,20.538,8011,0
+CDR_B.US,D,20121126,000000,20.454,20.777,20.454,20.547,25246,0
+CDR_B.US,D,20121127,000000,20.641,20.726,20.538,20.538,17312,0
+CDR_B.US,D,20121128,000000,20.48,20.649,20.48,20.582,36962,0
+CDR_B.US,D,20121129,000000,20.514,20.641,20.37,20.496,31105,0
+CDR_B.US,D,20121130,000000,20.496,20.582,20.344,20.538,10687,0
+CDR_B.US,D,20121203,000000,20.582,20.658,20.37,20.445,22752,0
+CDR_B.US,D,20121204,000000,20.37,20.582,20.284,20.538,24667,0
+CDR_B.US,D,20121205,000000,20.496,20.574,20.326,20.522,14811,0
+CDR_B.US,D,20121206,000000,20.454,20.471,20.301,20.377,14237,0
+CDR_B.US,D,20121207,000000,20.404,20.462,20.344,20.37,12312,0
+CDR_B.US,D,20121210,000000,20.412,20.412,20.319,20.404,11163,0
+CDR_B.US,D,20121211,000000,20.37,20.514,20.37,20.471,11226,0
+CDR_B.US,D,20121212,000000,20.538,20.565,20.471,20.556,10716,0
+CDR_B.US,D,20121213,000000,20.377,20.649,20.377,20.624,22636,0
+CDR_B.US,D,20121214,000000,20.589,20.615,20.582,20.615,9960,0
+CDR_B.US,D,20121217,000000,20.582,20.75,20.582,20.658,9268,0
+CDR_B.US,D,20121218,000000,20.624,20.708,20.624,20.667,37716,0
+CDR_B.US,D,20121219,000000,20.641,20.708,20.538,20.708,29223,0
+CDR_B.US,D,20121220,000000,20.708,20.708,20.538,20.556,15650,0
+CDR_B.US,D,20121221,000000,20.454,20.538,20.361,20.361,20989,0
+CDR_B.US,D,20121224,000000,20.361,20.598,20.361,20.538,5156,0
+CDR_B.US,D,20121226,000000,20.538,20.718,20.538,20.718,9224,0
+CDR_B.US,D,20121227,000000,20.708,20.75,20.556,20.708,3332,0
+CDR_B.US,D,20121228,000000,20.547,20.75,20.335,20.505,10350,0
+CDR_B.US,D,20121231,000000,20.454,20.794,20.344,20.75,19014,0
+CDR_B.US,D,20130102,000000,20.708,20.708,20.615,20.624,17552,0
+CDR_B.US,D,20130103,000000,20.708,20.794,20.699,20.726,12950,0
+CDR_B.US,D,20130104,000000,20.708,20.794,20.708,20.742,13230,0
+CDR_B.US,D,20130107,000000,20.75,20.794,20.708,20.794,20367,0
+CDR_B.US,D,20130108,000000,20.75,20.837,20.667,20.837,25797,0
+CDR_B.US,D,20130109,000000,20.794,20.837,20.794,20.794,38906,0
+CDR_B.US,D,20130110,000000,20.794,20.801,20.794,20.794,28679,0
+CDR_B.US,D,20130111,000000,20.777,20.844,20.777,20.819,72162,0
+CDR_B.US,D,20130114,000000,20.794,20.801,20.777,20.794,18238,0
+CDR_B.US,D,20130115,000000,20.75,20.794,20.691,20.794,32893,0
+CDR_B.US,D,20130116,000000,20.794,20.794,20.658,20.658,19598,0
+CDR_B.US,D,20130117,000000,20.708,20.794,20.708,20.708,14111,0
+CDR_B.US,D,20130118,000000,20.768,20.794,20.708,20.794,11399,0
+CDR_B.US,D,20130122,000000,20.794,20.794,20.742,20.794,10913,0
+CDR_B.US,D,20130123,000000,20.794,20.828,20.759,20.828,12867,0
+CDR_B.US,D,20130124,000000,20.794,20.837,20.785,20.794,14139,0
+CDR_B.US,D,20130125,000000,20.837,20.837,20.777,20.801,17072,0
+CDR_B.US,D,20130128,000000,20.794,20.819,20.768,20.768,26977,0
+CDR_B.US,D,20130129,000000,20.794,20.837,20.785,20.828,31416,0
+CDR_B.US,D,20130130,000000,20.794,20.828,20.768,20.794,21251,0
+CDR_B.US,D,20130131,000000,20.794,20.828,20.785,20.785,37851,0
+CDR_B.US,D,20130201,000000,20.794,20.819,20.785,20.81,23327,0
+CDR_B.US,D,20130204,000000,20.794,20.837,20.794,20.837,15010,0
+CDR_B.US,D,20130205,000000,20.801,20.879,20.801,20.879,46654,0
+CDR_B.US,D,20130206,000000,20.882,21.088,20.882,20.933,23972,0
+CDR_B.US,D,20130207,000000,20.872,21.339,20.872,21.184,54681,0
+CDR_B.US,D,20130208,000000,21.184,21.339,21.184,21.253,104020,0
+CDR_B.US,D,20130211,000000,21.349,21.349,21.175,21.253,34187,0
+CDR_B.US,D,20130212,000000,21.253,21.349,21.253,21.349,78991,0
+CDR_B.US,D,20130213,000000,21.349,21.59,21.312,21.357,16805,0
+CDR_B.US,D,20130214,000000,21.357,21.417,21.322,21.357,105130,0
+CDR_B.US,D,20130215,000000,21.357,21.434,21.312,21.357,11335,0
+CDR_B.US,D,20130219,000000,21.322,21.425,21.27,21.383,25090,0
+CDR_B.US,D,20130220,000000,21.434,21.443,21.357,21.443,26362,0
+CDR_B.US,D,20130221,000000,21.486,21.574,21.443,21.538,28820,0
+CDR_B.US,D,20130222,000000,21.555,21.607,21.443,21.555,34388,0
+CDR_B.US,D,20130225,000000,21.581,21.607,21.478,21.59,16384,0
+CDR_B.US,D,20130226,000000,21.599,21.607,21.538,21.599,13965,0
+CDR_B.US,D,20130227,000000,21.599,21.616,21.486,21.494,74590,0
+CDR_B.US,D,20130228,000000,21.486,21.616,21.443,21.607,17417,0
+CDR_B.US,D,20130301,000000,21.616,21.616,21.486,21.574,5544,0
+CDR_B.US,D,20130304,000000,21.443,21.565,21.41,21.555,24990,0
+CDR_B.US,D,20130305,000000,21.574,21.616,21.574,21.599,6765,0
+CDR_B.US,D,20130306,000000,21.555,21.599,21.443,21.504,33576,0
+CDR_B.US,D,20130307,000000,21.555,21.729,21.529,21.729,151417,0
+CDR_B.US,D,20130308,000000,21.737,21.737,21.574,21.607,6608,0
+CDR_B.US,D,20130311,000000,21.574,21.651,21.565,21.581,20147,0
+CDR_B.US,D,20130312,000000,21.607,21.737,21.574,21.616,77319,0
+CDR_B.US,D,20130313,000000,21.642,21.71,21.581,21.599,12606,0
+CDR_B.US,D,20130314,000000,21.599,21.634,21.581,21.616,11087,0
+CDR_B.US,D,20130315,000000,21.616,21.746,21.616,21.659,25022,0
+CDR_B.US,D,20130318,000000,21.659,21.703,21.659,21.694,24975,0
+CDR_B.US,D,20130319,000000,21.668,21.72,21.626,21.685,43016,0
+CDR_B.US,D,20130320,000000,21.677,21.729,21.581,21.729,9888,0
+CDR_B.US,D,20130321,000000,21.677,21.694,21.616,21.694,27960,0
+CDR_B.US,D,20130322,000000,21.668,21.755,21.642,21.755,23837,0
+CDR_B.US,D,20130325,000000,21.771,21.771,21.642,21.642,30557,0
+CDR_B.US,D,20130326,000000,21.677,21.763,21.642,21.763,48864,0
+CDR_B.US,D,20130327,000000,21.72,21.781,21.668,21.781,16407,0
+CDR_B.US,D,20130328,000000,21.729,21.763,21.703,21.746,28478,0
+CDR_B.US,D,20130401,000000,21.771,21.781,21.771,21.781,5863,0
+CDR_B.US,D,20130402,000000,21.771,21.858,21.746,21.858,34937,0
+CDR_B.US,D,20130403,000000,21.789,21.858,21.746,21.832,42515,0
+CDR_B.US,D,20130404,000000,21.84,21.84,21.789,21.832,13142,0
+CDR_B.US,D,20130405,000000,21.832,21.858,21.798,21.832,6513,0
+CDR_B.US,D,20130408,000000,21.892,22.222,21.892,22.178,58864,0
+CDR_B.US,D,20130409,000000,22.222,22.222,22.092,22.135,9840,0
+CDR_B.US,D,20130410,000000,22.109,22.222,22.1,22.222,13643,0
+CDR_B.US,D,20130411,000000,22.109,22.239,22.109,22.239,18910,0
+CDR_B.US,D,20130412,000000,22.264,22.273,22.048,22.264,25445,0
+CDR_B.US,D,20130415,000000,22.222,22.264,22.135,22.23,29904,0
+CDR_B.US,D,20130416,000000,22.307,22.524,22.222,22.48,57636,0
+CDR_B.US,D,20130417,000000,22.438,22.48,22.222,22.367,16926,0
+CDR_B.US,D,20130418,000000,22.403,22.438,22.195,22.316,32127,0
+CDR_B.US,D,20130419,000000,22.325,22.619,22.273,22.507,191039,0
+CDR_B.US,D,20130422,000000,22.411,22.532,22.325,22.499,47490,0
+CDR_B.US,D,20130423,000000,22.455,22.489,22.325,22.48,20383,0
+CDR_B.US,D,20130424,000000,22.438,22.663,22.438,22.663,111483,0
+CDR_B.US,D,20130425,000000,22.602,22.602,22.447,22.602,11657,0
+CDR_B.US,D,20130426,000000,22.567,22.602,22.515,22.524,3260,0
+CDR_B.US,D,20130429,000000,22.472,22.689,22.472,22.654,13642,0
+CDR_B.US,D,20130430,000000,22.611,22.722,22.611,22.67,200289,0
+CDR_B.US,D,20130501,000000,22.663,22.749,22.619,22.749,52882,0
+CDR_B.US,D,20130502,000000,22.774,23.233,22.74,23.191,19283,0
+CDR_B.US,D,20130503,000000,23.146,23.146,22.809,22.862,20862,0
+CDR_B.US,D,20130506,000000,22.878,22.922,22.87,22.922,18576,0
+CDR_B.US,D,20130507,000000,22.896,23.121,22.886,23.121,26759,0
+CDR_B.US,D,20130508,000000,23.22,23.291,23.133,23.194,22871,0
+CDR_B.US,D,20130509,000000,23.149,23.157,23.105,23.157,17357,0
+CDR_B.US,D,20130510,000000,23.043,23.176,22.956,23.176,24825,0
+CDR_B.US,D,20130513,000000,23.133,23.157,22.877,23.157,31532,0
+CDR_B.US,D,20130514,000000,23.133,23.149,22.666,23.149,57229,0
+CDR_B.US,D,20130515,000000,23.105,23.105,22.929,23.043,28821,0
+CDR_B.US,D,20130516,000000,22.894,22.99,22.825,22.868,17408,0
+CDR_B.US,D,20130517,000000,22.825,22.868,22.746,22.807,2914,0
+CDR_B.US,D,20130520,000000,22.842,22.851,22.71,22.798,7688,0
+CDR_B.US,D,20130521,000000,22.763,22.825,22.666,22.798,5057,0
+CDR_B.US,D,20130522,000000,22.753,23.254,22.674,22.798,40755,0
+CDR_B.US,D,20130523,000000,22.736,23.088,22.719,22.929,219885,0
+CDR_B.US,D,20130524,000000,22.894,22.975,22.807,22.868,8288,0
+CDR_B.US,D,20130528,000000,22.832,23.071,22.815,22.975,6054,0
+CDR_B.US,D,20130529,000000,22.922,23.035,22.533,22.648,26113,0
+CDR_B.US,D,20130530,000000,22.613,22.851,22.305,22.71,95373,0
+CDR_B.US,D,20130531,000000,22.631,22.763,22.366,22.684,33599,0
+CDR_B.US,D,20130603,000000,22.64,22.64,22.394,22.543,13745,0
+CDR_B.US,D,20130604,000000,22.251,22.342,22.077,22.244,22356,0
+CDR_B.US,D,20130605,000000,22.28,22.28,22.077,22.077,160886,0
+CDR_B.US,D,20130606,000000,22.165,22.165,21.848,22.042,32900,0
+CDR_B.US,D,20130607,000000,22.032,22.121,22.032,22.121,5506,0
+CDR_B.US,D,20130610,000000,22.05,22.428,21.858,22.218,21828,0
+CDR_B.US,D,20130611,000000,22.208,22.208,21.866,21.866,22468,0
+CDR_B.US,D,20130612,000000,21.891,21.901,21.232,21.567,40748,0
+CDR_B.US,D,20130613,000000,21.548,21.725,21.162,21.699,16725,0
+CDR_B.US,D,20130614,000000,21.778,21.989,21.653,21.927,10854,0
+CDR_B.US,D,20130617,000000,22.042,22.147,21.699,21.944,15793,0
+CDR_B.US,D,20130618,000000,21.989,22.015,21.751,22.015,11632,0
+CDR_B.US,D,20130619,000000,21.989,22.481,21.989,22.305,25419,0
+CDR_B.US,D,20130620,000000,22.165,22.165,21.469,21.768,16486,0
+CDR_B.US,D,20130621,000000,21.725,22.191,21.725,21.874,4726,0
+CDR_B.US,D,20130624,000000,21.813,21.989,21.417,21.743,58948,0
+CDR_B.US,D,20130625,000000,21.558,21.998,21.548,21.548,11358,0
+CDR_B.US,D,20130626,000000,21.584,21.804,21.462,21.462,13544,0
+CDR_B.US,D,20130627,000000,21.593,22.251,21.523,21.858,16518,0
+CDR_B.US,D,20130628,000000,22.867,23.936,22.859,23.479,16644,0
+CDR_B.US,D,20130701,000000,22.525,22.561,22.323,22.561,11457,0
+CDR_B.US,D,20130702,000000,22.472,22.851,22.358,22.358,25948,0
+CDR_B.US,D,20130703,000000,22.27,22.684,22.077,22.552,10247,0
+CDR_B.US,D,20130705,000000,22.684,22.684,22.05,22.077,3565,0
+CDR_B.US,D,20130708,000000,21.989,21.989,21.733,21.944,7773,0
+CDR_B.US,D,20130709,000000,21.98,21.98,21.778,21.927,4071,0
+CDR_B.US,D,20130710,000000,21.768,21.989,21.601,21.989,10681,0
+CDR_B.US,D,20130711,000000,21.98,22.068,21.91,21.91,23037,0
+CDR_B.US,D,20130712,000000,21.822,21.989,21.822,21.866,2107,0
+CDR_B.US,D,20130715,000000,21.858,22.077,21.733,21.971,10905,0
+CDR_B.US,D,20130716,000000,21.91,21.98,21.786,21.848,13169,0
+CDR_B.US,D,20130717,000000,21.848,22.068,21.848,22.006,4482,0
+CDR_B.US,D,20130718,000000,21.883,21.901,21.866,21.891,1591,0
+CDR_B.US,D,20130719,000000,21.858,22.085,21.813,22.085,6770,0
+CDR_B.US,D,20130722,000000,22.085,22.208,22.085,22.208,3325,0
+CDR_B.US,D,20130723,000000,22.208,22.403,21.989,22.032,9480,0
+CDR_B.US,D,20130724,000000,21.874,22.025,21.874,21.989,2621,0
+CDR_B.US,D,20130725,000000,21.953,22.015,21.901,21.944,3114,0
+CDR_B.US,D,20130726,000000,21.971,22.025,21.971,21.989,2040,0
+CDR_B.US,D,20130729,000000,21.989,22.032,21.891,21.989,216292,0
+CDR_B.US,D,20130730,000000,21.98,22.032,21.901,22.025,11879,0
+CDR_B.US,D,20130731,000000,21.901,22.077,21.891,22.032,13550,0
+CDR_B.US,D,20130801,000000,22.032,22.032,21.901,21.989,14515,0
+CDR_B.US,D,20130802,000000,21.901,22.032,21.901,22.032,4758,0
+CDR_B.US,D,20130805,000000,22.032,22.042,21.989,21.989,4769,0
+CDR_B.US,D,20130806,000000,22.006,22.032,21.927,21.944,5270,0
+CDR_B.US,D,20130807,000000,21.912,22.118,21.813,21.912,6199,0
+CDR_B.US,D,20130808,000000,22.109,22.109,21.697,21.84,12457,0
+CDR_B.US,D,20130809,000000,21.858,21.858,21.724,21.724,2902,0
+CDR_B.US,D,20130812,000000,21.724,21.724,21.348,21.472,13630,0
+CDR_B.US,D,20130813,000000,21.392,21.455,21.087,21.141,101534,0
+CDR_B.US,D,20130814,000000,21.311,21.32,20.702,20.739,9725,0
+CDR_B.US,D,20130815,000000,20.819,20.863,19.888,20.577,18468,0
+CDR_B.US,D,20130816,000000,20.461,20.755,20.245,20.255,4048,0
+CDR_B.US,D,20130819,000000,20.111,20.379,19.727,20.057,22695,0
+CDR_B.US,D,20130820,000000,20.559,20.559,19.843,19.932,25580,0
+CDR_B.US,D,20130821,000000,20.334,20.334,19.52,19.689,34641,0
+CDR_B.US,D,20130822,000000,19.619,19.959,19.556,19.959,29552,0
+CDR_B.US,D,20130823,000000,20.039,20.961,19.798,20.961,83379,0
+CDR_B.US,D,20130826,000000,21.024,21.024,20.577,20.693,3814,0
+CDR_B.US,D,20130827,000000,20.739,20.739,20.451,20.648,13675,0
+CDR_B.US,D,20130828,000000,20.515,20.622,20.451,20.613,4620,0
+CDR_B.US,D,20130829,000000,20.639,20.828,20.577,20.828,17105,0
+CDR_B.US,D,20130830,000000,21.068,21.415,20.876,21.415,8934,0
+CDR_B.US,D,20130903,000000,20.999,20.999,20.372,20.515,7072,0
+CDR_B.US,D,20130904,000000,20.819,20.828,20.426,20.426,5324,0
+CDR_B.US,D,20130905,000000,20.47,20.613,20.47,20.515,10715,0
+CDR_B.US,D,20130906,000000,20.594,20.685,20.541,20.685,4546,0
+CDR_B.US,D,20130909,000000,20.55,20.775,20.532,20.586,6833,0
+CDR_B.US,D,20130910,000000,20.594,20.828,20.47,20.702,16076,0
+CDR_B.US,D,20130911,000000,20.515,20.899,20.515,20.853,3573,0
+CDR_B.US,D,20130912,000000,20.541,20.916,20.541,20.916,3156,0
+CDR_B.US,D,20130913,000000,20.765,20.775,20.613,20.765,3438,0
+CDR_B.US,D,20130916,000000,20.693,20.853,20.586,20.853,5364,0
+CDR_B.US,D,20130917,000000,20.658,20.658,20.515,20.604,7844,0
+CDR_B.US,D,20130918,000000,20.604,20.954,20.604,20.892,5221,0
+CDR_B.US,D,20130919,000000,20.784,21.033,20.47,20.676,26266,0
+CDR_B.US,D,20130920,000000,20.604,20.755,20.586,20.739,19011,0
+CDR_B.US,D,20130923,000000,20.765,20.775,20.604,20.729,2427,0
+CDR_B.US,D,20130924,000000,20.792,20.792,20.604,20.604,6047,0
+CDR_B.US,D,20130925,000000,20.487,20.604,20.478,20.604,7361,0
+CDR_B.US,D,20130926,000000,20.604,20.775,20.586,20.693,8953,0
+CDR_B.US,D,20130927,000000,20.685,20.693,20.568,20.568,5829,0
+CDR_B.US,D,20130930,000000,20.995,21.214,20.921,21.014,8152,0
+CDR_B.US,D,20131001,000000,20.604,20.739,20.541,20.702,9469,0
+CDR_B.US,D,20131002,000000,20.604,20.604,20.559,20.559,6139,0
+CDR_B.US,D,20131003,000000,20.559,20.693,20.487,20.515,7952,0
+CDR_B.US,D,20131004,000000,20.639,20.784,20.523,20.739,4686,0
+CDR_B.US,D,20131007,000000,20.639,20.676,20.334,20.478,9258,0
+CDR_B.US,D,20131008,000000,20.604,20.622,20.47,20.487,4011,0
+CDR_B.US,D,20131009,000000,20.47,20.515,20.47,20.515,1007,0
+CDR_B.US,D,20131010,000000,20.478,20.559,20.398,20.407,10364,0
+CDR_B.US,D,20131011,000000,20.426,20.559,20.407,20.416,1060,0
+CDR_B.US,D,20131014,000000,20.523,20.559,20.407,20.416,2818,0
+CDR_B.US,D,20131015,000000,20.451,20.451,20.299,20.318,7018,0
+CDR_B.US,D,20131016,000000,20.487,20.515,20.407,20.426,7057,0
+CDR_B.US,D,20131017,000000,20.577,20.755,20.201,20.755,3953,0
+CDR_B.US,D,20131018,000000,20.845,20.845,19.815,19.815,32859,0
+CDR_B.US,D,20131021,000000,20.353,20.515,20.344,20.451,15032,0
+CDR_B.US,D,20131022,000000,20.505,20.532,20.442,20.442,78464,0
+CDR_B.US,D,20131023,000000,20.55,21.015,20.541,20.702,25597,0
+CDR_B.US,D,20131024,000000,20.828,20.828,20.622,20.828,3478,0
+CDR_B.US,D,20131025,000000,20.631,20.693,20.604,20.648,9822,0
+CDR_B.US,D,20131028,000000,20.747,20.989,20.559,20.594,10964,0
+CDR_B.US,D,20131029,000000,20.604,20.899,20.604,20.685,2913,0
+CDR_B.US,D,20131030,000000,20.577,20.693,20.577,20.693,2461,0
+CDR_B.US,D,20131031,000000,21.021,21.333,21.021,21.114,11603,0
+CDR_B.US,D,20131101,000000,20.693,20.863,20.594,20.792,7460,0
+CDR_B.US,D,20131104,000000,20.739,20.845,20.667,20.739,38580,0
+CDR_B.US,D,20131105,000000,20.729,20.845,20.729,20.845,19654,0
+CDR_B.US,D,20131106,000000,20.911,21.05,20.876,21.05,22144,0
+CDR_B.US,D,20131107,000000,20.911,21.187,20.911,20.966,2778,0
+CDR_B.US,D,20131108,000000,20.966,20.966,20.492,20.931,4404,0
+CDR_B.US,D,20131111,000000,20.976,20.995,20.685,20.73,4840,0
+CDR_B.US,D,20131112,000000,20.602,20.693,20.556,20.647,4826,0
+CDR_B.US,D,20131113,000000,20.556,20.62,20.3,20.446,21594,0
+CDR_B.US,D,20131114,000000,20.456,20.685,20.401,20.63,4202,0
+CDR_B.US,D,20131115,000000,20.556,20.776,20.391,20.702,8529,0
+CDR_B.US,D,20131118,000000,20.685,20.756,20.382,20.41,10399,0
+CDR_B.US,D,20131119,000000,20.465,20.492,20.327,20.456,18520,0
+CDR_B.US,D,20131120,000000,20.574,20.611,20.32,20.465,10463,0
+CDR_B.US,D,20131121,000000,20.547,20.831,20.456,20.831,14901,0
+CDR_B.US,D,20131122,000000,20.693,21.014,20.693,20.693,15868,0
+CDR_B.US,D,20131125,000000,20.785,21.014,20.693,20.831,5089,0
+CDR_B.US,D,20131126,000000,20.831,21.014,20.794,21.014,11923,0
+CDR_B.US,D,20131127,000000,21.004,21.059,21.004,21.05,25920,0
+CDR_B.US,D,20131129,000000,21.095,21.187,20.831,21.131,3175,0
+CDR_B.US,D,20131202,000000,20.949,21.04,20.921,20.949,28740,0
+CDR_B.US,D,20131203,000000,20.958,21.131,20.958,21.131,22962,0
+CDR_B.US,D,20131204,000000,21.004,21.004,20.931,20.931,5473,0
+CDR_B.US,D,20131205,000000,20.776,20.886,20.739,20.802,10559,0
+CDR_B.US,D,20131206,000000,20.821,21.15,20.785,20.841,7902,0
+CDR_B.US,D,20131209,000000,20.921,21.04,20.866,20.866,6117,0
+CDR_B.US,D,20131210,000000,20.856,20.986,20.831,20.966,7666,0
+CDR_B.US,D,20131211,000000,20.811,20.841,20.785,20.841,111572,0
+CDR_B.US,D,20131212,000000,20.831,20.856,20.675,20.73,365152,0
+CDR_B.US,D,20131213,000000,20.693,21.205,20.693,21.205,31696,0
+CDR_B.US,D,20131216,000000,21.085,21.095,20.903,20.995,9377,0
+CDR_B.US,D,20131217,000000,21.014,21.104,20.949,21.021,9514,0
+CDR_B.US,D,20131218,000000,20.995,21.14,20.995,21.085,162909,0
+CDR_B.US,D,20131219,000000,21.021,21.021,20.62,20.921,17362,0
+CDR_B.US,D,20131220,000000,20.966,21.15,20.921,21.114,9310,0
+CDR_B.US,D,20131223,000000,21.031,21.15,20.841,20.841,14449,0
+CDR_B.US,D,20131224,000000,20.802,20.831,20.693,20.794,18961,0
+CDR_B.US,D,20131226,000000,20.896,20.911,20.785,20.841,4926,0
+CDR_B.US,D,20131227,000000,20.841,21.177,20.574,20.574,4843,0
+CDR_B.US,D,20131230,000000,20.756,20.756,20.666,20.666,4194,0
+CDR_B.US,D,20131231,000000,20.911,21.105,20.611,21.014,22833,0
+CDR_B.US,D,20140102,000000,20.802,21.169,20.802,21.123,3628,0
+CDR_B.US,D,20140103,000000,21.123,21.159,20.766,21.104,20588,0
+CDR_B.US,D,20140106,000000,21.242,21.242,21.031,21.177,5659,0
+CDR_B.US,D,20140107,000000,20.931,21.195,20.841,20.841,3998,0
+CDR_B.US,D,20140108,000000,20.966,21.021,20.802,20.949,13574,0
+CDR_B.US,D,20140109,000000,20.921,20.949,20.802,20.831,9014,0
+CDR_B.US,D,20140110,000000,21.177,21.205,20.886,21.014,11508,0
+CDR_B.US,D,20140113,000000,20.976,21.159,20.976,21.104,13921,0
+CDR_B.US,D,20140114,000000,21.04,21.068,20.811,20.811,2722,0
+CDR_B.US,D,20140115,000000,20.976,20.976,20.831,20.966,1097,0
+CDR_B.US,D,20140116,000000,20.966,21.004,20.903,20.911,4336,0
+CDR_B.US,D,20140117,000000,20.921,21.014,20.638,20.638,29606,0
+CDR_B.US,D,20140121,000000,20.811,20.831,20.702,20.702,127205,0
+CDR_B.US,D,20140122,000000,20.739,20.876,20.739,20.831,17019,0
+CDR_B.US,D,20140123,000000,20.821,21.014,20.821,20.876,16109,0
+CDR_B.US,D,20140124,000000,20.886,20.949,20.831,20.831,16611,0
+CDR_B.US,D,20140127,000000,20.903,20.931,20.821,20.931,2670,0
+CDR_B.US,D,20140128,000000,20.841,21.095,20.831,20.903,6962,0
+CDR_B.US,D,20140129,000000,21.059,21.076,21.014,21.014,2994,0
+CDR_B.US,D,20140130,000000,21.095,21.169,20.911,21.159,6482,0
+CDR_B.US,D,20140131,000000,21.14,21.14,21.021,21.123,903,0
+CDR_B.US,D,20140203,000000,21.021,21.104,20.941,20.941,6843,0
+CDR_B.US,D,20140204,000000,21.059,21.059,20.995,21.059,3692,0
+CDR_B.US,D,20140205,000000,21.04,21.159,20.976,21.159,16254,0
+CDR_B.US,D,20140206,000000,21.116,21.237,21.041,21.208,20540,0
+CDR_B.US,D,20140207,000000,21.246,21.246,21.172,21.172,2110,0
+CDR_B.US,D,20140210,000000,21.143,21.172,21.133,21.162,4631,0
+CDR_B.US,D,20140211,000000,21.162,21.227,21.133,21.208,20524,0
+CDR_B.US,D,20140212,000000,21.199,21.199,21.097,21.189,6216,0
+CDR_B.US,D,20140213,000000,21.125,21.199,21.106,21.143,12539,0
+CDR_B.US,D,20140214,000000,21.143,21.181,21.06,21.143,35305,0
+CDR_B.US,D,20140218,000000,21.143,21.199,21.143,21.172,3821,0
+CDR_B.US,D,20140219,000000,21.199,21.255,21.172,21.172,17626,0
+CDR_B.US,D,20140220,000000,21.255,21.255,21.189,21.208,5446,0
+CDR_B.US,D,20140221,000000,21.237,21.339,21.208,21.339,25969,0
+CDR_B.US,D,20140224,000000,21.339,21.432,21.32,21.422,15739,0
+CDR_B.US,D,20140225,000000,21.432,21.525,21.311,21.517,34927,0
+CDR_B.US,D,20140226,000000,21.573,21.908,21.544,21.544,17429,0
+CDR_B.US,D,20140227,000000,21.461,21.637,21.461,21.637,5759,0
+CDR_B.US,D,20140228,000000,21.637,21.711,21.619,21.703,4804,0
+CDR_B.US,D,20140303,000000,21.619,21.619,21.469,21.581,47785,0
+CDR_B.US,D,20140304,000000,21.655,21.655,21.573,21.619,6861,0
+CDR_B.US,D,20140305,000000,21.599,21.842,21.599,21.842,8047,0
+CDR_B.US,D,20140306,000000,21.796,21.861,21.721,21.805,3742,0
+CDR_B.US,D,20140307,000000,21.796,21.944,21.721,21.944,5614,0
+CDR_B.US,D,20140310,000000,21.759,21.852,21.721,21.842,1609,0
+CDR_B.US,D,20140311,000000,21.711,21.805,21.711,21.805,2972,0
+CDR_B.US,D,20140312,000000,21.711,21.982,21.711,21.982,11446,0
+CDR_B.US,D,20140313,000000,21.926,22.271,21.926,22.271,8800,0
+CDR_B.US,D,20140314,000000,22.178,22.345,22.056,22.281,10555,0
+CDR_B.US,D,20140317,000000,22.337,22.458,22.271,22.281,7618,0
+CDR_B.US,D,20140318,000000,21.982,22.281,21.972,22.225,3416,0
+CDR_B.US,D,20140319,000000,22.281,22.317,21.964,21.964,6525,0
+CDR_B.US,D,20140320,000000,21.972,22.01,21.805,21.805,5739,0
+CDR_B.US,D,20140321,000000,21.852,21.917,21.852,21.852,2009,0
+CDR_B.US,D,20140324,000000,21.944,21.954,21.637,21.954,55709,0
+CDR_B.US,D,20140325,000000,21.954,22.103,21.805,22.028,59462,0
+CDR_B.US,D,20140326,000000,22.028,22.028,21.908,22.028,47647,0
+CDR_B.US,D,20140327,000000,21.991,22.14,21.982,21.982,6062,0
+CDR_B.US,D,20140328,000000,21.944,21.944,21.833,21.898,30466,0
+CDR_B.US,D,20140331,000000,21.964,22.047,21.908,21.944,37113,0
+CDR_B.US,D,20140401,000000,21.982,22.084,21.972,22.056,16071,0
+CDR_B.US,D,20140402,000000,22.132,22.243,22.038,22.169,59163,0
+CDR_B.US,D,20140403,000000,22.132,22.225,22.056,22.149,28515,0
+CDR_B.US,D,20140404,000000,22.084,22.159,22.084,22.149,6921,0
+CDR_B.US,D,20140407,000000,22.122,22.234,22.084,22.084,7140,0
+CDR_B.US,D,20140408,000000,22.215,22.251,22.14,22.14,15623,0
+CDR_B.US,D,20140409,000000,22.14,22.251,22.14,22.178,6426,0
+CDR_B.US,D,20140410,000000,22.205,22.225,22.103,22.103,6742,0
+CDR_B.US,D,20140411,000000,22.225,22.234,22.103,22.103,8295,0
+CDR_B.US,D,20140414,000000,22.337,22.337,22.178,22.187,66497,0
+CDR_B.US,D,20140415,000000,22.281,22.625,22.187,22.587,82865,0
+CDR_B.US,D,20140416,000000,22.607,22.803,22.419,22.691,27741,0
+CDR_B.US,D,20140417,000000,22.699,23.073,22.699,23.073,21575,0
+CDR_B.US,D,20140421,000000,23.007,23.007,22.737,22.849,15398,0
+CDR_B.US,D,20140422,000000,22.859,23.221,22.811,23.146,25684,0
+CDR_B.US,D,20140423,000000,23.091,23.296,23.083,23.212,30918,0
+CDR_B.US,D,20140424,000000,23.25,23.38,23.175,23.324,66804,0
+CDR_B.US,D,20140425,000000,23.185,23.464,23.185,23.399,33362,0
+CDR_B.US,D,20140428,000000,23.38,23.604,23.343,23.519,222492,0
+CDR_B.US,D,20140429,000000,23.529,23.865,23.492,23.781,165742,0
+CDR_B.US,D,20140430,000000,23.669,23.715,23.622,23.631,30445,0
+CDR_B.US,D,20140501,000000,23.594,23.622,23.417,23.622,12433,0
+CDR_B.US,D,20140502,000000,23.464,23.892,23.445,23.492,28135,0
+CDR_B.US,D,20140505,000000,23.631,23.762,23.585,23.762,5800,0
+CDR_B.US,D,20140506,000000,23.799,23.799,23.631,23.641,4775,0
+CDR_B.US,D,20140507,000000,23.501,23.673,23.501,23.634,15661,0
+CDR_B.US,D,20140508,000000,23.691,23.777,23.663,23.72,108275,0
+CDR_B.US,D,20140509,000000,23.72,23.738,23.644,23.673,11823,0
+CDR_B.US,D,20140512,000000,23.795,23.795,23.549,23.596,41844,0
+CDR_B.US,D,20140513,000000,23.492,23.616,23.492,23.577,18053,0
+CDR_B.US,D,20140514,000000,23.53,23.587,23.53,23.568,3301,0
+CDR_B.US,D,20140515,000000,23.53,23.653,23.53,23.577,6495,0
+CDR_B.US,D,20140516,000000,23.444,23.616,23.444,23.616,3926,0
+CDR_B.US,D,20140519,000000,23.482,23.862,23.482,23.862,7376,0
+CDR_B.US,D,20140520,000000,23.862,23.909,23.748,23.871,22185,0
+CDR_B.US,D,20140521,000000,23.909,23.909,23.786,23.786,27125,0
+CDR_B.US,D,20140522,000000,23.691,23.891,23.653,23.72,30986,0
+CDR_B.US,D,20140523,000000,23.72,23.871,23.681,23.681,86706,0
+CDR_B.US,D,20140527,000000,23.72,23.814,23.72,23.748,4620,0
+CDR_B.US,D,20140528,000000,23.786,23.814,23.72,23.738,22913,0
+CDR_B.US,D,20140529,000000,23.767,23.966,23.767,23.919,87265,0
+CDR_B.US,D,20140530,000000,24.051,24.051,23.824,23.909,26351,0
+CDR_B.US,D,20140602,000000,23.909,23.909,23.72,23.72,7053,0
+CDR_B.US,D,20140603,000000,23.834,23.834,23.673,23.72,7495,0
+CDR_B.US,D,20140604,000000,23.681,23.72,23.008,23.673,21363,0
+CDR_B.US,D,20140605,000000,23.577,23.72,23.577,23.624,18252,0
+CDR_B.US,D,20140606,000000,23.577,23.673,23.482,23.577,7286,0
+CDR_B.US,D,20140609,000000,23.587,23.653,23.587,23.653,184306,0
+CDR_B.US,D,20140610,000000,23.701,23.701,23.663,23.681,11805,0
+CDR_B.US,D,20140611,000000,23.673,23.701,23.673,23.681,14092,0
+CDR_B.US,D,20140612,000000,23.416,23.72,23.416,23.72,5339,0
+CDR_B.US,D,20140613,000000,23.786,23.786,23.596,23.72,41678,0
+CDR_B.US,D,20140616,000000,23.624,23.624,23.624,23.624,9222,0
+CDR_B.US,D,20140617,000000,23.624,23.691,23.577,23.616,60813,0
+CDR_B.US,D,20140618,000000,23.71,23.71,23.644,23.653,2672,0
+CDR_B.US,D,20140619,000000,23.673,23.852,23.673,23.852,2742,0
+CDR_B.US,D,20140620,000000,23.624,23.862,23.624,23.834,6808,0
+CDR_B.US,D,20140623,000000,23.909,24.08,23.673,23.862,40987,0
+CDR_B.US,D,20140624,000000,23.947,24.08,23.947,24.023,3985,0
+CDR_B.US,D,20140625,000000,23.786,24.004,23.786,23.928,2151,0
+CDR_B.US,D,20140626,000000,23.71,23.976,23.71,23.881,4302,0
+CDR_B.US,D,20140627,000000,23.891,23.966,23.862,23.966,4467,0
+CDR_B.US,D,20140630,000000,23.966,24.279,23.966,24.195,50288,0
+CDR_B.US,D,20140701,000000,24.222,24.316,24.099,24.316,13338,0
+CDR_B.US,D,20140702,000000,24.279,24.423,24.279,24.383,8958,0
+CDR_B.US,D,20140703,000000,24.393,24.393,24.383,24.383,8139,0
+CDR_B.US,D,20140707,000000,24.336,24.497,24.336,24.479,27996,0
+CDR_B.US,D,20140708,000000,24.479,24.554,24.45,24.554,30330,0
+CDR_B.US,D,20140709,000000,24.564,24.564,24.326,24.383,6321,0
+CDR_B.US,D,20140710,000000,24.252,24.423,24.252,24.423,1975,0
+CDR_B.US,D,20140711,000000,24.527,24.611,24.336,24.517,13983,0
+CDR_B.US,D,20140714,000000,24.593,24.792,24.479,24.668,26693,0
+CDR_B.US,D,20140715,000000,24.715,24.849,24.507,24.763,14008,0
+CDR_B.US,D,20140716,000000,24.83,24.896,24.688,24.896,42475,0
+CDR_B.US,D,20140717,000000,24.782,24.982,24.715,24.953,23488,0
+CDR_B.US,D,20140718,000000,25.029,25.219,24.962,25.096,17087,0
+CDR_B.US,D,20140721,000000,25.039,25.304,25.039,25.304,62308,0
+CDR_B.US,D,20140722,000000,25.247,25.38,25.209,25.209,33074,0
+CDR_B.US,D,20140723,000000,25.133,25.143,24.877,24.944,19278,0
+CDR_B.US,D,20140724,000000,24.962,24.962,24.801,24.83,6328,0
+CDR_B.US,D,20140725,000000,24.962,24.962,24.744,24.763,14433,0
+CDR_B.US,D,20140728,000000,24.801,24.811,24.413,24.668,14190,0
+CDR_B.US,D,20140729,000000,24.47,24.953,24.47,24.564,6711,0
+CDR_B.US,D,20140730,000000,24.544,24.611,24.507,24.554,5846,0
+CDR_B.US,D,20140731,000000,24.43,24.43,23.947,24.195,18114,0
+CDR_B.US,D,20140801,000000,24.108,24.279,23.834,24.108,25410,0
+CDR_B.US,D,20140804,000000,24.128,24.279,24.128,24.195,15051,0
+CDR_B.US,D,20140805,000000,24.108,24.165,24.08,24.137,6375,0
+CDR_B.US,D,20140806,000000,24.14,24.265,24.14,24.217,12231,0
+CDR_B.US,D,20140807,000000,24.275,24.469,24.275,24.391,7880,0
+CDR_B.US,D,20140808,000000,24.391,24.487,24.198,24.371,52360,0
+CDR_B.US,D,20140811,000000,24.343,24.439,24.295,24.439,14865,0
+CDR_B.US,D,20140812,000000,24.353,24.371,24.237,24.333,12433,0
+CDR_B.US,D,20140813,000000,24.537,24.652,24.363,24.652,3889,0
+CDR_B.US,D,20140814,000000,24.661,24.777,24.643,24.777,4351,0
+CDR_B.US,D,20140815,000000,24.835,24.942,24.585,24.942,3609,0
+CDR_B.US,D,20140818,000000,24.749,24.942,24.749,24.932,7446,0
+CDR_B.US,D,20140819,000000,24.884,24.903,24.777,24.787,3898,0
+CDR_B.US,D,20140820,000000,24.903,24.913,24.479,24.749,5119,0
+CDR_B.US,D,20140821,000000,24.603,24.884,24.479,24.555,7061,0
+CDR_B.US,D,20140822,000000,24.459,24.633,24.459,24.633,932,0
+CDR_B.US,D,20140825,000000,24.487,24.595,24.487,24.555,2238,0
+CDR_B.US,D,20140826,000000,24.537,24.719,24.537,24.719,5269,0
+CDR_B.US,D,20140827,000000,24.729,24.729,24.633,24.633,1188,0
+CDR_B.US,D,20140828,000000,24.585,24.729,24.585,24.719,2107,0
+CDR_B.US,D,20140829,000000,24.623,24.865,24.623,24.865,14805,0
+CDR_B.US,D,20140902,000000,24.603,24.729,24.585,24.681,7182,0
+CDR_B.US,D,20140903,000000,24.652,24.729,24.652,24.691,2840,0
+CDR_B.US,D,20140904,000000,24.671,24.671,24.585,24.643,11707,0
+CDR_B.US,D,20140905,000000,24.652,24.777,24.652,24.652,5251,0
+CDR_B.US,D,20140908,000000,24.565,24.845,24.555,24.555,3093,0
+CDR_B.US,D,20140909,000000,24.537,24.585,24.537,24.565,54205,0
+CDR_B.US,D,20140910,000000,24.565,24.575,24.487,24.487,7054,0
+CDR_B.US,D,20140911,000000,24.585,24.633,24.295,24.295,19604,0
+CDR_B.US,D,20140912,000000,24.439,24.439,24.015,24.247,25480,0
+CDR_B.US,D,20140915,000000,24.247,24.555,24.247,24.411,19505,0
+CDR_B.US,D,20140916,000000,24.527,24.595,24.401,24.555,15283,0
+CDR_B.US,D,20140917,000000,24.421,24.585,24.247,24.343,5458,0
+CDR_B.US,D,20140918,000000,24.469,24.595,24.469,24.527,5915,0
+CDR_B.US,D,20140919,000000,24.729,24.739,24.633,24.681,6528,0
+CDR_B.US,D,20140922,000000,24.633,24.729,24.585,24.729,3486,0
+CDR_B.US,D,20140923,000000,24.719,24.719,24.555,24.661,3816,0
+CDR_B.US,D,20140924,000000,24.681,24.759,24.585,24.661,3195,0
+CDR_B.US,D,20140925,000000,24.652,24.652,24.585,24.585,597,0
+CDR_B.US,D,20140926,000000,24.613,24.701,24.585,24.633,21402,0
+CDR_B.US,D,20140929,000000,24.817,25.203,24.643,25.058,12510,0
+CDR_B.US,D,20140930,000000,25.164,25.299,25.067,25.261,13457,0
+CDR_B.US,D,20141001,000000,25.309,25.309,25.019,25.116,9654,0
+CDR_B.US,D,20141002,000000,24.951,24.951,24.865,24.893,47780,0
+CDR_B.US,D,20141003,000000,24.923,25.019,24.749,25.019,11545,0
+CDR_B.US,D,20141006,000000,24.99,25.106,24.797,25.067,8388,0
+CDR_B.US,D,20141007,000000,24.923,24.932,24.874,24.923,7718,0
+CDR_B.US,D,20141008,000000,24.913,25.116,24.729,25.097,5515,0
+CDR_B.US,D,20141009,000000,24.759,25.029,24.759,25.029,5800,0
+CDR_B.US,D,20141010,000000,24.874,25.116,24.661,24.759,4240,0
+CDR_B.US,D,20141013,000000,24.565,24.595,24.565,24.595,936,0
+CDR_B.US,D,20141014,000000,24.595,24.845,24.585,24.759,21587,0
+CDR_B.US,D,20141015,000000,24.633,24.691,24.565,24.565,2509,0
+CDR_B.US,D,20141016,000000,24.565,24.777,24.555,24.777,3418,0
+CDR_B.US,D,20141017,000000,24.777,25.251,24.777,25.251,2275,0
+CDR_B.US,D,20141020,000000,25.106,25.106,24.884,24.981,5315,0
+CDR_B.US,D,20141021,000000,25.019,25.232,24.981,25.009,6234,0
+CDR_B.US,D,20141022,000000,24.942,25.232,24.942,25.019,1999,0
+CDR_B.US,D,20141023,000000,24.99,25.087,24.99,25.087,3360,0
+CDR_B.US,D,20141024,000000,25.067,25.164,25.019,25.135,1096,0
+CDR_B.US,D,20141027,000000,25.087,25.087,25.087,25.087,541,0
+CDR_B.US,D,20141028,000000,25.087,25.145,25.039,25.087,3579,0
+CDR_B.US,D,20141029,000000,25.019,25.212,24.923,25.212,3483,0
+CDR_B.US,D,20141030,000000,25.212,25.212,24.971,25.212,12728,0
+CDR_B.US,D,20141031,000000,25.116,25.261,24.981,25.261,6418,0
+CDR_B.US,D,20141103,000000,25.241,25.328,25.164,25.164,6826,0
+CDR_B.US,D,20141104,000000,25.29,25.309,25.29,25.299,1957,0
+CDR_B.US,D,20141105,000000,25.261,25.299,24.971,25.299,5926,0
+CDR_B.US,D,20141106,000000,25.175,25.41,25.165,25.351,1829,0
+CDR_B.US,D,20141107,000000,25.342,25.499,25.342,25.499,4738,0
+CDR_B.US,D,20141110,000000,25.538,25.686,25.499,25.558,3547,0
+CDR_B.US,D,20141111,000000,25.489,25.656,25.44,25.489,6736,0
+CDR_B.US,D,20141112,000000,25.489,25.538,25.46,25.499,7001,0
+CDR_B.US,D,20141113,000000,25.322,25.509,25.017,25.194,10265,0
+CDR_B.US,D,20141114,000000,25.204,25.243,25.135,25.243,1407,0
+CDR_B.US,D,20141117,000000,25.194,25.509,25.194,25.509,4635,0
+CDR_B.US,D,20141118,000000,25.145,25.686,25.145,25.656,1943,0
+CDR_B.US,D,20141119,000000,25.558,25.637,25.312,25.46,5898,0
+CDR_B.US,D,20141120,000000,25.46,25.578,25.371,25.401,4472,0
+CDR_B.US,D,20141121,000000,25.528,25.656,25.42,25.46,4764,0
+CDR_B.US,D,20141124,000000,25.312,25.627,25.312,25.627,2182,0
+CDR_B.US,D,20141125,000000,25.509,25.715,25.509,25.715,5068,0
+CDR_B.US,D,20141126,000000,25.676,25.804,25.568,25.804,5751,0
+CDR_B.US,D,20141128,000000,25.322,25.568,25.224,25.322,14477,0
+CDR_B.US,D,20141201,000000,25.351,25.361,25.125,25.125,9642,0
+CDR_B.US,D,20141202,000000,25.165,25.312,25.165,25.204,2014,0
+CDR_B.US,D,20141203,000000,25.312,25.351,25.224,25.243,2363,0
+CDR_B.US,D,20141204,000000,25.243,25.263,25.106,25.106,9759,0
+CDR_B.US,D,20141205,000000,25.214,25.234,25.214,25.234,1523,0
+CDR_B.US,D,20141208,000000,25.116,25.243,25.116,25.243,3980,0
+CDR_B.US,D,20141209,000000,25.224,25.332,25.125,25.145,3972,0
+CDR_B.US,D,20141210,000000,25.234,25.401,25.194,25.194,1874,0
+CDR_B.US,D,20141211,000000,25.312,25.312,25.184,25.253,2572,0
+CDR_B.US,D,20141212,000000,25.302,25.578,25.253,25.253,6333,0
+CDR_B.US,D,20141215,000000,25.194,25.43,25.175,25.293,2596,0
+CDR_B.US,D,20141216,000000,25.312,25.312,25.175,25.175,827,0
+CDR_B.US,D,20141217,000000,25.194,25.234,25.194,25.234,631,0
+CDR_B.US,D,20141218,000000,25.361,25.469,25.145,25.204,4674,0
+CDR_B.US,D,20141219,000000,25.332,25.351,25.007,25.047,396473,0
+CDR_B.US,D,20141222,000000,25.106,25.519,25.106,25.155,3870,0
+CDR_B.US,D,20141223,000000,25.351,25.351,25.224,25.234,4414,0
+CDR_B.US,D,20141224,000000,25.253,25.41,25.253,25.41,1802,0
+CDR_B.US,D,20141226,000000,25.253,25.361,25.047,25.106,15394,0
+CDR_B.US,D,20141229,000000,25.253,25.371,25.253,25.263,3009,0
+CDR_B.US,D,20141230,000000,25.322,25.951,25.302,25.745,3871,0
+CDR_B.US,D,20141231,000000,25.568,25.833,25.538,25.833,2192,0
+CDR_B.US,D,20150102,000000,26,26.02,25.548,25.548,3591,0
+CDR_B.US,D,20150105,000000,25.509,25.607,25.41,25.538,53052,0
+CDR_B.US,D,20150106,000000,25.548,25.558,25.42,25.558,5629,0
+CDR_B.US,D,20150107,000000,25.558,25.558,25.519,25.519,933,0
+CDR_B.US,D,20150108,000000,25.401,25.715,25.381,25.715,1321,0
+CDR_B.US,D,20150109,000000,25.725,25.902,25.469,25.519,6704,0
+CDR_B.US,D,20150112,000000,25.509,25.509,25.263,25.401,46370,0
+CDR_B.US,D,20150113,000000,25.401,25.528,25.391,25.46,15297,0
+CDR_B.US,D,20150114,000000,25.293,25.548,25.165,25.253,32695,0
+CDR_B.US,D,20150115,000000,25.214,25.312,25.214,25.253,26322,0
+CDR_B.US,D,20150116,000000,25.253,25.548,25.253,25.332,249597,0
+CDR_B.US,D,20150120,000000,25.342,25.391,25.283,25.361,835760,0
+CDR_B.US,D,20150121,000000,25.322,25.499,25.312,25.41,20936,0
+CDR_B.US,D,20150122,000000,25.43,25.686,25.42,25.558,27350,0
+CDR_B.US,D,20150123,000000,25.469,25.794,25.469,25.558,15745,0
+CDR_B.US,D,20150126,000000,25.745,25.745,25.558,25.656,9027,0
+CDR_B.US,D,20150127,000000,25.656,25.715,25.656,25.715,1984,0
+CDR_B.US,D,20150128,000000,25.745,25.774,25.705,25.705,5834,0
+CDR_B.US,D,20150129,000000,25.587,25.735,25.587,25.735,1837,0
+CDR_B.US,D,20150130,000000,25.725,25.755,25.725,25.755,1424,0
+CDR_B.US,D,20150202,000000,25.696,25.872,25.696,25.833,20504,0
+CDR_B.US,D,20150203,000000,25.725,25.951,25.725,25.774,946,0
+CDR_B.US,D,20150204,000000,25.764,25.882,25.764,25.804,5290,0
+CDR_B.US,D,20150205,000000,25.794,26.197,25.794,26.197,33566,0
+CDR_B.US,D,20150206,000000,26.2,26.34,26.2,26.25,20635,0
+CDR_B.US,D,20150209,000000,26.28,26.36,26.25,26.34,8150,0
+CDR_B.US,D,20150210,000000,26.21,26.36,26.2,26.2,7500,0
+CDR_B.US,D,20150211,000000,26.34,26.5,26.33,26.39,11079,0
+CDR_B.US,D,20150212,000000,26.28,26.35,26.22,26.23,2900,0
+CDR_B.US,D,20150213,000000,26.25,26.32,26.2,26.22,3200,0
+CDR_B.US,D,20150217,000000,26.35,26.44,26.21,26.21,3332,0
+CDR_B.US,D,20150218,000000,26.35,26.35,26.21,26.28,91759,0
+CDR_B.US,D,20150219,000000,26.3,26.36,26.3,26.3,825,0
+CDR_B.US,D,20150220,000000,26.38,26.4,26.29,26.33,10763,0
+CDR_B.US,D,20150223,000000,26.5,26.5,26.45,26.45,8632,0
+CDR_B.US,D,20150224,000000,26.3,26.42,26.3,26.35,3301,0
+CDR_B.US,D,20150225,000000,26,26.32,25.75,26.31,4307,0
+CDR_B.US,D,20150226,000000,26.36,26.5,26.32,26.33,9306,0
+CDR_B.US,D,20150227,000000,26.34,26.36,26.34,26.35,1225,0
+CDR_B.US,D,20150302,000000,26.41,26.41,26.27,26.296,48860,0
+CDR_B.US,D,20150303,000000,26.02,26.44,26.02,26.33,19527,0
+CDR_B.US,D,20150304,000000,26.317,26.317,26.3,26.3,600,0
+CDR_B.US,D,20150305,000000,26.13,26.2,26.05,26.19,1600,0
+CDR_B.US,D,20150306,000000,26.11,26.11,26,26,65600,0
+CDR_B.US,D,20150309,000000,25.804,26,25.8,25.81,6500,0
+CDR_B.US,D,20150310,000000,25.81,25.9,25.7,25.72,3664,0
+CDR_B.US,D,20150311,000000,25.75,25.75,25.72,25.72,25700,0
+CDR_B.US,D,20150312,000000,25.71,25.725,25.7,25.7,4460,0
+CDR_B.US,D,20150313,000000,25.71,25.741,25.7,25.71,3200,0
+CDR_B.US,D,20150316,000000,25.76,25.76,25.7,25.73,12788,0
+CDR_B.US,D,20150317,000000,25.45,25.94,25.25,25.6,10430,0
+CDR_B.US,D,20150318,000000,25.4,25.4,25.4,25.4,100,0
+CDR_B.US,D,20150319,000000,25.6,25.7,25.59,25.59,1000,0
+CDR_B.US,D,20150320,000000,25.57,25.95,25.407,25.52,13245,0
+CDR_B.US,D,20150323,000000,25.3,26.5,25.3,25.39,42887,0
+CDR_B.US,D,20150324,000000,25.56,25.66,25.56,25.56,6704,0
+CDR_B.US,D,20150325,000000,25.66,25.66,25.63,25.63,420,0
+CDR_B.US,D,20150326,000000,25.46,25.825,25.45,25.62,14800,0
+CDR_B.US,D,20150327,000000,25.668,25.7,25.62,25.62,38159,0
+CDR_B.US,D,20150330,000000,25.6,25.65,25.55,25.56,1425,0
+CDR_B.US,D,20150331,000000,25.65,25.65,25.62,25.62,420,0
+CDR_B.US,D,20150401,000000,25.57,25.75,25.57,25.664,8788,0
+CDR_B.US,D,20150402,000000,25.7,25.8,25.7,25.8,900,0
+CDR_B.US,D,20150406,000000,25.85,25.99,25.7,25.92,1802,0
+CDR_B.US,D,20150407,000000,25.999,26,25.768,25.8,2171,0
+CDR_B.US,D,20150408,000000,25.86,25.86,25.83,25.83,400,0
+CDR_B.US,D,20150409,000000,25.75,25.77,25.75,25.76,60997,0
+CDR_B.US,D,20150410,000000,25.82,25.9,25.82,25.9,5159,0
+CDR_B.US,D,20150413,000000,25.9,26,25.9,25.9,79940,0
+CDR_B.US,D,20150414,000000,25.76,25.93,25.76,25.85,640204,0
+CDR_B.US,D,20150415,000000,25.78,25.94,25.76,25.76,170825,0
+CDR_B.US,D,20150416,000000,25.75,26.85,25.742,26.07,144046,0
+CDR_B.US,D,20150417,000000,25.948,26.36,25.81,25.81,3099,0
+CDR_B.US,D,20150420,000000,26.1,26.1,25.86,25.86,3943,0
+CDR_B.US,D,20150421,000000,25.9,25.9,25.76,25.77,5900,0
+CDR_B.US,D,20150422,000000,25.799,25.839,25.78,25.78,470,0
+CDR_B.US,D,20150423,000000,25.78,25.79,25.73,25.73,2200,0
+CDR_B.US,D,20150424,000000,25.71,25.86,25.68,25.75,7650,0
+CDR_B.US,D,20150427,000000,25.75,25.92,25.75,25.9,12374,0
+CDR_B.US,D,20150428,000000,25.82,26.06,25.82,26,2596,0
+CDR_B.US,D,20150429,000000,25.76,26.1,25.703,25.703,11954,0
+CDR_B.US,D,20150430,000000,25.68,25.89,25.68,25.89,23900,0
+CDR_B.US,D,20150501,000000,26.021,26.11,25.84,26.03,2630,0
+CDR_B.US,D,20150504,000000,26.15,26.15,25.9,25.9,114657,0
+CDR_B.US,D,20150505,000000,25.59,26.03,25.53,25.79,3994,0
+CDR_B.US,D,20150506,000000,25.5,25.5,25.28,25.45,3375,0
+CDR_B.US,D,20150507,000000,25.35,25.55,25.33,25.55,874,0
+CDR_B.US,D,20150508,000000,25.55,25.65,25.55,25.65,3781,0
+CDR_B.US,D,20150511,000000,25.51,25.62,25.45,25.495,6909,0
+CDR_B.US,D,20150512,000000,25.26,25.5,25.25,25.464,2689,0
+CDR_B.US,D,20150513,000000,25.37,25.502,25.36,25.43,1220,0
+CDR_B.US,D,20150514,000000,25.35,25.58,25.35,25.392,7800,0
+CDR_B.US,D,20150515,000000,25.4,25.62,25.4,25.6,900,0
+CDR_B.US,D,20150518,000000,25.44,25.5,25.33,25.5,8049,0
+CDR_B.US,D,20150519,000000,25.42,25.42,25.34,25.34,900,0
+CDR_B.US,D,20150520,000000,25.51,25.59,25.39,25.51,3865,0
+CDR_B.US,D,20150521,000000,25.574,25.574,25.44,25.55,2344,0
+CDR_B.US,D,20150522,000000,25.39,25.574,25.39,25.574,2000,0
+CDR_B.US,D,20150526,000000,25.45,25.46,25.45,25.45,2299,0
+CDR_B.US,D,20150527,000000,25.55,25.55,25.45,25.45,24066,0
+CDR_B.US,D,20150528,000000,25.46,25.55,25.352,25.352,10045,0
+CDR_B.US,D,20150529,000000,25.38,25.4,25.28,25.28,20600,0
+CDR_B.US,D,20150601,000000,25.3,25.3,25.2,25.269,8536,0
+CDR_B.US,D,20150602,000000,25.24,25.32,25.24,25.32,2330,0
+CDR_B.US,D,20150603,000000,25.24,25.35,25.24,25.24,18475,0
+CDR_B.US,D,20150604,000000,25.25,25.25,25.24,25.24,1900,0
+CDR_B.US,D,20150605,000000,25.24,25.39,25.24,25.28,123603,0
+CDR_B.US,D,20150608,000000,25.34,25.45,25.34,25.45,3328,0
+CDR_B.US,D,20150609,000000,25.27,25.5,25.27,25.4,12424,0
+CDR_B.US,D,20150610,000000,25.24,25.45,25.24,25.27,2921,0
+CDR_B.US,D,20150611,000000,25.4,25.64,25.4,25.63,5444,0
+CDR_B.US,D,20150612,000000,25.45,25.87,25.43,25.55,33216,0
+CDR_B.US,D,20150615,000000,25.58,25.58,25.461,25.5,1600,0
+CDR_B.US,D,20150616,000000,25.36,25.545,25.36,25.49,6802,0
+CDR_B.US,D,20150617,000000,25.32,25.525,25.31,25.49,3810,0
+CDR_B.US,D,20150618,000000,25.4,25.77,25.39,25.66,1136,0
+CDR_B.US,D,20150619,000000,25.51,25.51,25.42,25.42,4500,0
+CDR_B.US,D,20150622,000000,25.39,25.55,25.37,25.55,2200,0
+CDR_B.US,D,20150623,000000,25.597,25.6,25.55,25.6,1330,0
+CDR_B.US,D,20150624,000000,25.65,25.65,25.583,25.583,785,0
+CDR_B.US,D,20150625,000000,25.5,25.5,25.25,25.25,9200,0
+CDR_B.US,D,20150626,000000,25.3,25.65,25.24,25.24,27215,0
+CDR_B.US,D,20150629,000000,25.24,25.43,25.24,25.36,6200,0
+CDR_B.US,D,20150630,000000,25.35,25.51,25.25,25.35,4100,0
+CDR_B.US,D,20150701,000000,25.59,26.07,25.59,25.99,6209,0
+CDR_B.US,D,20150702,000000,25.82,26.13,25.45,25.9,34707,0
+CDR_B.US,D,20150706,000000,25.85,25.85,25.7,25.75,17469,0
+CDR_B.US,D,20150707,000000,25.67,25.748,25.549,25.549,9651,0
+CDR_B.US,D,20150708,000000,25.55,26.24,25.45,25.45,4916,0
+CDR_B.US,D,20150709,000000,25.6,25.65,25.6,25.65,1601,0
+CDR_B.US,D,20150710,000000,25.5,25.69,25.35,25.69,9400,0
+CDR_B.US,D,20150713,000000,25.49,25.5,25.33,25.34,15590,0
+CDR_B.US,D,20150714,000000,25.33,25.345,25.24,25.29,15834,0
+CDR_B.US,D,20150715,000000,25.296,25.4,25.296,25.36,7800,0
+CDR_B.US,D,20150716,000000,25.4,25.44,25.35,25.42,18200,0
+CDR_B.US,D,20150717,000000,25.49,25.6,25.43,25.57,7283,0
+CDR_B.US,D,20150720,000000,25.55,25.55,25.42,25.486,4298,0
+CDR_B.US,D,20150721,000000,25.45,25.53,25.45,25.5,800,0
+CDR_B.US,D,20150722,000000,25.452,25.49,25.45,25.48,2290,0
+CDR_B.US,D,20150723,000000,25.393,25.48,25.393,25.48,5839,0
+CDR_B.US,D,20150724,000000,25.42,25.78,25.42,25.43,11033,0
+CDR_B.US,D,20150727,000000,25.4,25.5,25.38,25.5,6100,0
+CDR_B.US,D,20150728,000000,25.59,25.59,25.59,25.59,100,0
+CDR_B.US,D,20150729,000000,25.44,25.5,25.36,25.43,13841,0
+CDR_B.US,D,20150730,000000,25.45,25.45,25.35,25.4,6257,0
+CDR_B.US,D,20150731,000000,25.43,25.54,25.42,25.54,900,0
+CDR_B.US,D,20150803,000000,25.5,25.59,25.45,25.59,35124,0
+CDR_B.US,D,20150804,000000,25.69,25.75,25.69,25.75,2550,0
+CDR_B.US,D,20150805,000000,25.93,25.93,25.56,25.67,6850,0
+CDR_B.US,D,20150806,000000,25.29,25.35,25.24,25.3,5195,0
+CDR_B.US,D,20150807,000000,25.25,25.35,25.21,25.35,12799,0
+CDR_B.US,D,20150810,000000,25.08,25.4,25.08,25.38,3842,0
+CDR_B.US,D,20150811,000000,25.31,25.36,25.25,25.25,82230,0
+CDR_B.US,D,20150812,000000,25.299,25.44,25.299,25.35,3700,0
+CDR_B.US,D,20150813,000000,25.35,25.36,25.35,25.35,2000,0
+CDR_B.US,D,20150814,000000,25.256,25.275,25.256,25.275,500,0
+CDR_B.US,D,20150817,000000,25.45,25.45,25.25,25.25,3100,0
+CDR_B.US,D,20150818,000000,25.38,25.48,25.32,25.48,7747,0
+CDR_B.US,D,20150819,000000,25.405,25.45,25.38,25.41,12982,0
+CDR_B.US,D,20150820,000000,25.48,25.5,25.382,25.5,6843,0
+CDR_B.US,D,20150821,000000,25.45,25.5,25.366,25.45,8991,0
+CDR_B.US,D,20150824,000000,25.25,25.25,24.85,25.05,5945,0
+CDR_B.US,D,20150825,000000,25.09,25.09,24.55,24.8,10886,0
+CDR_B.US,D,20150826,000000,24.8,25,24.62,24.9,13440,0
+CDR_B.US,D,20150827,000000,25.294,25.53,25,25.18,4250,0
+CDR_B.US,D,20150828,000000,25.17,25.2,25,25.2,2600,0
+CDR_B.US,D,20150831,000000,25.4,25.4,25,25.18,5150,0
+CDR_B.US,D,20150901,000000,25,25,24.9,25,6700,0
+CDR_B.US,D,20150902,000000,24.89,24.89,24.6,24.84,10955,0
+CDR_B.US,D,20150903,000000,24.8,24.95,24.8,24.94,1650,0
+CDR_B.US,D,20150904,000000,24.897,25,24.897,25,400,0
+CDR_B.US,D,20150908,000000,25.103,25.103,24.85,24.85,2627,0
+CDR_B.US,D,20150909,000000,24.82,24.94,24.7,24.94,2954,0
+CDR_B.US,D,20150910,000000,24.86,25.29,24.75,25,3882,0
+CDR_B.US,D,20150914,000000,24.846,24.846,24.846,24.846,700,0
+CDR_B.US,D,20150915,000000,24.85,24.85,24.09,24.649,41470,0
+CDR_B.US,D,20150916,000000,24.669,24.8,24.59,24.8,3110,0
+CDR_B.US,D,20150917,000000,24.97,25,24.8,25,1600,0
+CDR_B.US,D,20150918,000000,24.98,24.98,24.646,24.646,1400,0
+CDR_B.US,D,20150921,000000,24.683,25.048,24.683,24.901,6620,0
+CDR_B.US,D,20150922,000000,24.75,24.88,24.75,24.775,1415,0
+CDR_B.US,D,20150923,000000,24.8,24.955,24.8,24.898,1250,0
+CDR_B.US,D,20150924,000000,24.704,24.93,24.704,24.88,5469,0
+CDR_B.US,D,20150925,000000,24.886,25,24.886,24.96,3349,0
+CDR_B.US,D,20150928,000000,25.071,25.071,24.5,24.51,4499,0
+CDR_B.US,D,20150929,000000,24.34,24.468,24.15,24.468,2730,0
+CDR_B.US,D,20150930,000000,24.5,24.5,23.79,23.79,3708,0
+CDR_B.US,D,20151001,000000,24.202,24.28,24.053,24.15,16843,0
+CDR_B.US,D,20151002,000000,24.4,24.4,24.01,24.26,11909,0
+CDR_B.US,D,20151005,000000,24.27,24.61,24.052,24.25,11202,0
+CDR_B.US,D,20151006,000000,24.446,24.5,24.44,24.45,1150,0
+CDR_B.US,D,20151007,000000,24.7,24.85,24.404,24.8,5220,0
+CDR_B.US,D,20151008,000000,24.9,25.2,24.66,25.2,10188,0
+CDR_B.US,D,20151009,000000,24.744,25.15,24.744,25.15,2600,0
+CDR_B.US,D,20151012,000000,25,25,24.91,24.91,958,0
+CDR_B.US,D,20151013,000000,24.996,24.997,24.85,24.85,3350,0
+CDR_B.US,D,20151014,000000,24.71,24.9,24.71,24.78,3481,0
+CDR_B.US,D,20151015,000000,24.77,25,24.6,24.8,9690,0
+CDR_B.US,D,20151016,000000,24.89,24.89,24.8,24.8,1500,0
+CDR_B.US,D,20151019,000000,24.75,24.85,24.75,24.76,848,0
+CDR_B.US,D,20151020,000000,24.978,24.978,24.71,24.75,4188,0
+CDR_B.US,D,20151021,000000,24.926,24.926,24.867,24.867,615,0
+CDR_B.US,D,20151022,000000,24.93,24.93,24.89,24.9,7432,0
+CDR_B.US,D,20151023,000000,24.924,24.924,24.817,24.817,400,0
+CDR_B.US,D,20151026,000000,24.8,24.9,24.8,24.86,2550,0
+CDR_B.US,D,20151027,000000,24.872,24.872,24.75,24.842,21100,0
+CDR_B.US,D,20151028,000000,24.84,24.98,24.82,24.98,4663,0
+CDR_B.US,D,20151029,000000,24.85,24.97,24.82,24.969,2100,0
+CDR_B.US,D,20151030,000000,24.99,24.99,24.934,24.99,3100,0
+CDR_B.US,D,20151102,000000,24.99,25.25,24.966,25.25,7618,0
+CDR_B.US,D,20151104,000000,25.123,25.34,25.123,25.34,5990,0
+CDR_B.US,D,20151105,000000,25.34,25.94,25.34,25.83,5694,0
+CDR_B.US,D,20151106,000000,24.71,25.25,24.68,25.23,3910,0
+CDR_B.US,D,20151109,000000,24.875,25.03,24.8,24.86,3133,0
+CDR_B.US,D,20151110,000000,25,25.1,25,25.1,4300,0
+CDR_B.US,D,20151111,000000,25.21,25.22,25.21,25.22,800,0
+CDR_B.US,D,20151112,000000,24.851,25.16,24.85,24.95,7440,0
+CDR_B.US,D,20151113,000000,24.87,25.196,24.87,25.11,1827,0
+CDR_B.US,D,20151116,000000,24.94,24.99,24.9,24.96,1840,0
+CDR_B.US,D,20151117,000000,24.838,24.964,24.7,24.75,6900,0
+CDR_B.US,D,20151118,000000,24.761,25.614,24.761,25,45614,0
+CDR_B.US,D,20151119,000000,25.27,25.27,25.1,25.25,8665,0
+CDR_B.US,D,20151120,000000,25.37,25.44,24.74,24.81,12163,0
+CDR_B.US,D,20151123,000000,24.91,25.35,24.9,25.03,3242,0
+CDR_B.US,D,20151125,000000,24.9,25.31,24.9,25.31,5847,0
+CDR_B.US,D,20151127,000000,25.03,25.25,24.9,24.9,3183,0
+CDR_B.US,D,20151130,000000,24.92,25.14,24.85,24.87,1869,0
+CDR_B.US,D,20151201,000000,25.197,25.197,25.08,25.08,200,0
+CDR_B.US,D,20151202,000000,25,25.15,24.9,24.9,24425,0
+CDR_B.US,D,20151203,000000,24.88,24.88,24.708,24.79,3342,0
+CDR_B.US,D,20151204,000000,25,25.097,25,25.097,300,0
+CDR_B.US,D,20151207,000000,25,25,24.4,24.6,5537,0
+CDR_B.US,D,20151208,000000,24.5,24.59,24.25,24.49,8300,0
+CDR_B.US,D,20151209,000000,24.43,24.45,24.3,24.42,10059,0
+CDR_B.US,D,20151210,000000,24.746,24.746,24.35,24.63,3200,0
+CDR_B.US,D,20151211,000000,24.404,24.6,24.35,24.35,6680,0
+CDR_B.US,D,20151214,000000,24.35,24.5,23.76,23.95,15435,0
+CDR_B.US,D,20151215,000000,23.9,23.9,23.9,23.9,110,0
+CDR_B.US,D,20151216,000000,24.137,24.36,23.704,24.36,5294,0
+CDR_B.US,D,20151217,000000,24.05,24.572,23.71,24.23,3784,0
+CDR_B.US,D,20151218,000000,24.32,24.75,24.181,24.675,5048,0
+CDR_B.US,D,20151221,000000,24.462,24.749,24.462,24.485,700,0
+CDR_B.US,D,20151222,000000,24.55,24.6,23.82,24.171,4490,0
+CDR_B.US,D,20151223,000000,24.52,24.53,23.95,24.209,7007,0
+CDR_B.US,D,20151224,000000,24.5,24.71,24.49,24.58,2883,0
+CDR_B.US,D,20151228,000000,24.65,24.94,24.65,24.65,7641,0
+CDR_B.US,D,20151229,000000,24.92,25.44,24.75,25,12638,0
+CDR_B.US,D,20151230,000000,25.06,25.2,25.0191,25.14,6197,0
+CDR_B.US,D,20151231,000000,25.4,25.48,24.52,24.7,20971,0
+CDR_B.US,D,20160104,000000,24.96,25,24.856,25,3047,0
+CDR_B.US,D,20160105,000000,25.03,25.38,25.03,25.2606,11978,0
+CDR_B.US,D,20160106,000000,25.3167,25.46,25,25.1,2248,0
+CDR_B.US,D,20160107,000000,25.02,25.29,25,25,20199,0
+CDR_B.US,D,20160108,000000,25.0001,25.19,25.0001,25.19,37000,0
+CDR_B.US,D,20160111,000000,25.02,25.25,25,25.086,4084,0
+CDR_B.US,D,20160112,000000,25.05,25.15,24.86,25,34385,0
+CDR_B.US,D,20160113,000000,25.01,25.0593,24.9,24.9597,52948,0
+CDR_B.US,D,20160114,000000,24.95,25.05,24.75,24.98,13840,0
+CDR_B.US,D,20160115,000000,24.98,24.98,24.55,24.675,3796,0
+CDR_B.US,D,20160119,000000,24.9238,24.9238,24.9238,24.9238,0,0
+CDR_B.US,D,20160120,000000,24.98,24.98,24.4501,24.78,7505,0
+CDR_B.US,D,20160121,000000,24.95,25.04,24.91,24.91,7010,0
+CDR_B.US,D,20160122,000000,25.48,25.48,25,25.15,3100,0
+CDR_B.US,D,20160125,000000,25,25,24.95,24.97,798,0
+CDR_B.US,D,20160126,000000,24.94,25.005,24.885,25,36960,0
+CDR_B.US,D,20160127,000000,25.19,25.19,24.95,25.13,2465,0
+CDR_B.US,D,20160128,000000,25.1,25.1,25,25.02,1915,0
+CDR_B.US,D,20160129,000000,25.061,25.061,24.9479,25,8450,0
+CDR_B.US,D,20160201,000000,25.075,25.075,25,25,360,0
+CDR_B.US,D,20160202,000000,25.1,25.1,24.96,25.1,3145,0
+CDR_B.US,D,20160203,000000,25.1001,25.296,25.1,25.2958,1771,0
+CDR_B.US,D,20160204,000000,25.0499,25.3,25.0101,25.0101,3000,0
+CDR_B.US,D,20160205,000000,25.048,25.05,25.01,25.01,3435,0
+CDR_B.US,D,20160208,000000,25.05,25.181,25.05,25.159,850,0
+CDR_B.US,D,20160209,000000,25.1,25.16,24.8,24.99,5426,0
+CDR_B.US,D,20160210,000000,24.69,24.85,24.2,24.7,4860,0
+CDR_B.US,D,20160211,000000,24.34,24.7,24.1,24.7,12235,0
+CDR_B.US,D,20160212,000000,24.4294,24.5,24.4,24.47,5008,0
+CDR_B.US,D,20160216,000000,24.59,24.6,24.4,24.5657,22222,0
+CDR_B.US,D,20160217,000000,24.6,24.85,24.6,24.6,1862,0
+CDR_B.US,D,20160218,000000,24.8118,24.88,24.74,24.88,1800,0
+CDR_B.US,D,20160219,000000,24.7,24.92,24.51,24.92,21067,0
+CDR_B.US,D,20160222,000000,25,25,24.75,25,18133,0
+CDR_B.US,D,20160223,000000,24.96,25.29,24.8,25.242,13938,0
+CDR_B.US,D,20160224,000000,25,25.15,25,25.05,4700,0
+CDR_B.US,D,20160225,000000,25.05,25.32,25.05,25.11,3629,0
+CDR_B.US,D,20160226,000000,25.1001,25.4,25.1,25.1,3020,0
+CDR_B.US,D,20160229,000000,25.25,25.5,25.24,25.25,6824,0
+CDR_B.US,D,20160301,000000,25.24,25.5,25.24,25.5,6828,0
+CDR_B.US,D,20160302,000000,25.5958,25.5958,25.5,25.501,1683,0
+CDR_B.US,D,20160303,000000,25.745,25.75,25.51,25.66,1200,0
+CDR_B.US,D,20160304,000000,25.6499,25.69,25.33,25.33,2100,0
+CDR_B.US,D,20160307,000000,25.1,25.65,25.1,25.57,2358,0
+CDR_B.US,D,20160308,000000,25.6,25.6,25.35,25.35,2480,0
+CDR_B.US,D,20160309,000000,25.37,25.66,25.3,25.3,10466,0
+CDR_B.US,D,20160310,000000,25.55,25.63,25.5,25.63,2875,0
+CDR_B.US,D,20160311,000000,25.5342,25.68,25.4501,25.65,6935,0
+CDR_B.US,D,20160314,000000,25.57,26,25.5,25.65,16518,0
+CDR_B.US,D,20160315,000000,25.52,25.52,25.26,25.3627,5160,0
+CDR_B.US,D,20160316,000000,25.302,25.5,24.76,25.39,21677,0
+CDR_B.US,D,20160317,000000,25.05,25.35,25.04,25.25,37938,0
+CDR_B.US,D,20160318,000000,25.25,25.6,25.18,25.6,13740,0
+CDR_B.US,D,20160321,000000,25.46,25.8215,25.46,25.7,6550,0
+CDR_B.US,D,20160322,000000,25.7,25.7062,25.66,25.66,1050,0
+CDR_B.US,D,20160323,000000,25.505,25.95,25.505,25.62,30680,0
+CDR_B.US,D,20160324,000000,25.7576,25.9101,25.6,25.63,401970,0
+CDR_B.US,D,20160328,000000,25.8,25.8,25.6158,25.7117,1528,0
+CDR_B.US,D,20160329,000000,25.519,25.5714,25.31,25.31,1232,0
+CDR_B.US,D,20160330,000000,25.4999,25.5,25.25,25.5,19250,0
+CDR_B.US,D,20160331,000000,25.26,25.3979,25.26,25.33,3209,0
+CDR_B.US,D,20160401,000000,25.4,25.75,25.4,25.63,26734,0
+CDR_B.US,D,20160404,000000,25.5935,25.6131,25.5935,25.6131,250,0
+CDR_B.US,D,20160405,000000,25.7,25.74,25.4,25.74,5100,0
+CDR_B.US,D,20160406,000000,25.726,25.726,25.65,25.65,1070,0
+CDR_B.US,D,20160407,000000,25.75,25.75,25.74,25.75,1000,0
+CDR_B.US,D,20160408,000000,25.74,25.75,25.6,25.62,5276,0
+CDR_B.US,D,20160411,000000,25.65,25.65,25.65,25.65,300,0
+CDR_B.US,D,20160412,000000,25.6,25.6,25.55,25.55,1365,0
+CDR_B.US,D,20160413,000000,25.5,25.5499,25.5,25.5499,532,0
+CDR_B.US,D,20160414,000000,25.51,25.51,25.5,25.5,500,0
+CDR_B.US,D,20160415,000000,25.27,25.5117,25.27,25.5117,985,0
+CDR_B.US,D,20160418,000000,25.45,25.45,25.4101,25.42,5020,0
+CDR_B.US,D,20160419,000000,25.4119,25.6,25.4119,25.6,2539,0
+CDR_B.US,D,20160420,000000,25.5992,25.5992,25.4995,25.4995,1800,0
+CDR_B.US,D,20160421,000000,25.6,25.6,25.45,25.5332,2415,0
+CDR_B.US,D,20160422,000000,25.45,25.614,25.45,25.48,2258,0
+CDR_B.US,D,20160425,000000,25.6125,25.6125,25.6125,25.6125,370,0
+CDR_B.US,D,20160426,000000,25.53,25.63,25.53,25.63,1080,0
+CDR_B.US,D,20160427,000000,25.56,25.85,25.56,25.85,2950,0
+CDR_B.US,D,20160429,000000,25.7001,25.81,25.7001,25.79,600,0
+CDR_B.US,D,20160502,000000,25.9,25.9,25.815,25.8552,1415,0
+CDR_B.US,D,20160503,000000,25.72,26.03,25.65,26,11795,0
+CDR_B.US,D,20160504,000000,26.03,26.05,25.79,26.04,2905,0
+CDR_B.US,D,20160505,000000,25.925,26.1685,25.925,26.0501,400,0
+CDR_B.US,D,20160506,000000,25.91,25.91,25.39,25.62,4388,0
+CDR_B.US,D,20160509,000000,25.8411,25.8411,25.7,25.7,1798,0
+CDR_B.US,D,20160510,000000,25.57,25.73,25.56,25.73,431,0
+CDR_B.US,D,20160511,000000,25.5043,25.58,25.5043,25.58,364,0
+CDR_B.US,D,20160512,000000,25.47,25.599,25.45,25.59,1260,0
+CDR_B.US,D,20160513,000000,25.5561,25.5561,25.36,25.4219,1130,0
+CDR_B.US,D,20160516,000000,25.46,25.46,25.41,25.45,2780,0
+CDR_B.US,D,20160517,000000,25.46,25.7091,25.45,25.7091,722,0
+CDR_B.US,D,20160518,000000,25.71,25.8,25.5816,25.6,12578,0
+CDR_B.US,D,20160519,000000,25.8323,25.8323,25.3,25.33,4467,0
+CDR_B.US,D,20160520,000000,25.69,25.9,25.5,25.86,56719,0
+CDR_B.US,D,20160523,000000,25.868,25.868,25.3801,25.528,1448,0
+CDR_B.US,D,20160524,000000,25.65,25.66,25.59,25.6,35776,0
+CDR_B.US,D,20160525,000000,25.8499,26.1877,25.7,25.95,64147,0
+CDR_B.US,D,20160526,000000,26.0399,26.38,25.95,26.35,35350,0
+CDR_B.US,D,20160527,000000,26.45,26.59,26.302,26.302,18098,0
+CDR_B.US,D,20160531,000000,26.4,26.5,26.16,26.31,150400,0
+CDR_B.US,D,20160601,000000,26.35,26.44,26.2799,26.28,10628,0
+CDR_B.US,D,20160602,000000,26.37,26.55,26.25,26.55,105003,0
+CDR_B.US,D,20160603,000000,26.53,26.53,26.1,26.25,132765,0
+CDR_B.US,D,20160606,000000,26.2199,26.4,26.2,26.2275,4479,0
+CDR_B.US,D,20160607,000000,26.16,26.16,26.05,26.05,12256,0
+CDR_B.US,D,20160608,000000,26.1,26.16,26.05,26.05,12607,0
+CDR_B.US,D,20160609,000000,26.0713,26.0777,26.05,26.05,12193,0
+CDR_B.US,D,20160610,000000,26.08,26.08,26.03,26.045,33387,0
+CDR_B.US,D,20160614,000000,26.1,26.1,26.0514,26.09,700,0
+CDR_B.US,D,20160615,000000,25.9938,26.09,25.9938,26.09,400,0
+CDR_B.US,D,20160616,000000,26.09,26.09,25.9495,26.09,1091,0
+CDR_B.US,D,20160617,000000,26.09,26.09,26.0013,26.09,386,0
+CDR_B.US,D,20160620,000000,26.05,26.055,26,26.05,16910,0
+CDR_B.US,D,20160621,000000,26.12,26.12,25.95,26.06,6368,0
+CDR_B.US,D,20160622,000000,26.013,26.0461,26.013,26.03,1050,0
+CDR_B.US,D,20160623,000000,26.0168,26.1601,26.0168,26.12,2724,0
+CDR_B.US,D,20160624,000000,26.05,26.1025,26.05,26.05,1450,0
+CDR_B.US,D,20160628,000000,26.05,26.09,26,26,15492,0
+CDR_B.US,D,20160629,000000,26.05,26.1,26.03,26.03,199504,0
+CDR_B.US,D,20160630,000000,25.9795,26.0809,25.9795,25.9808,1715,0
+CDR_B.US,D,20160701,000000,26.0823,26.09,26.0823,26.09,1500,0
+CDR_B.US,D,20160706,000000,26.0108,26.1601,25.94,25.9902,7742,0
+CDR_B.US,D,20160707,000000,26.1,26.1899,25.8101,25.8937,7005,0
+CDR_B.US,D,20160711,000000,25.92,25.92,25.92,25.92,100,0
+CDR_B.US,D,20160712,000000,25.9508,25.9508,25.9508,25.9508,100,0
+CDR_B.US,D,20160713,000000,26,26.1,26,26,1918,0
+CDR_B.US,D,20160714,000000,26.2,26.2,26.15,26.15,2193,0
+CDR_B.US,D,20160715,000000,26.1316,26.14,26.06,26.06,4025,0
+CDR_B.US,D,20160718,000000,26,26.0355,26,26.0355,1000,0
+CDR_B.US,D,20160719,000000,26.0105,26.06,25.98,26.0245,3339,0
+CDR_B.US,D,20160720,000000,26,26.04,25.95,26.04,3700,0
+CDR_B.US,D,20160721,000000,26.04,26.07,26.04,26.07,2300,0
+CDR_B.US,D,20160722,000000,26.06,26.06,26,26.001,1300,0
+CDR_B.US,D,20160725,000000,25.98,26.08,25.98,26,426621,0
+CDR_B.US,D,20160726,000000,26.06,26.06,26.01,26.05,1100,0
+CDR_B.US,D,20160727,000000,26,26.41,26,26.16,54752,0
+CDR_B.US,D,20160728,000000,26.3,26.3,26.1199,26.1201,1773,0
+CDR_B.US,D,20160729,000000,26.084,26.31,26.084,26.21,43699,0
+CDR_B.US,D,20160801,000000,26.16,26.29,26.16,26.26,1709,0
+CDR_B.US,D,20160802,000000,26.16,26.3,26.16,26.28,1503,0
+CDR_B.US,D,20160803,000000,26.35,26.3508,26.23,26.3405,10360,0
+CDR_B.US,D,20160804,000000,26.2284,26.42,26.2,26.31,8747,0
+CDR_B.US,D,20160805,000000,26.19,26.33,26.19,26.33,1654,0
+CDR_B.US,D,20160808,000000,26.17,26.54,26.17,26.54,7333,0
+CDR_B.US,D,20160809,000000,26.32,27.25,26.32,26.98,12192,0
+CDR_B.US,D,20160810,000000,26.53,26.53,25.64,26.22,21228,0
+CDR_B.US,D,20160811,000000,25.75,25.9,25.7,25.83,17405,0
+CDR_B.US,D,20160812,000000,25.7499,25.775,25.66,25.77,6470,0
+CDR_B.US,D,20160815,000000,25.77,25.89,25.77,25.85,6901,0
+CDR_B.US,D,20160816,000000,26.01,26.05,25.85,26.01,142900,0
+CDR_B.US,D,20160817,000000,26.02,26.02,25.91,26.02,1298,0
+CDR_B.US,D,20160818,000000,25.8,26.02,25.8,25.95,9059,0
+CDR_B.US,D,20160819,000000,25.88,26,25.85,25.85,2185,0
+CDR_B.US,D,20160822,000000,26.05,26.05,25.88,25.94,4616,0
+CDR_B.US,D,20160823,000000,25.89,25.95,25.89,25.95,5203,0
+CDR_B.US,D,20160824,000000,26.07,26.07,25.9,26.05,5047,0
+CDR_B.US,D,20160825,000000,26.05,26.1317,26.05,26.05,1300,0
+CDR_B.US,D,20160826,000000,26,26,26,26,497,0
+CDR_B.US,D,20160829,000000,25.99,26.06,25.99,26.023,3836,0
+CDR_B.US,D,20160901,000000,25.8801,26.17,25.8501,26.07,2774,0
+CDR_B.US,D,20160902,000000,26.15,26.1599,25.96,26.0499,2478,0
+CDR_B.US,D,20160906,000000,25.95,26,25.76,25.76,2410,0
+CDR_B.US,D,20160907,000000,25.85,25.88,25.8,25.8,3177,0
+CDR_B.US,D,20160908,000000,25.9,25.9,25.88,25.9,1809,0
+CDR_B.US,D,20160909,000000,25.8,25.98,25.79,25.801,1355,0
+CDR_B.US,D,20160913,000000,25.8,25.84,25.75,25.75,1707,0
+CDR_B.US,D,20160914,000000,25.65,25.82,25.35,25.38,3501,0
+CDR_B.US,D,20160915,000000,25.52,25.8,25.44,25.65,8692,0
+CDR_B.US,D,20160916,000000,25.7,25.83,25.6989,25.6989,1105,0
+CDR_B.US,D,20160919,000000,25.76,25.83,25.75,25.83,1111,0
+CDR_B.US,D,20160920,000000,25.46,25.78,25.46,25.78,4161,0
+CDR_B.US,D,20160921,000000,25.76,25.78,25.4248,25.62,9744,0
+CDR_B.US,D,20160922,000000,25.54,25.6567,25.511,25.61,1588,0
+CDR_B.US,D,20160923,000000,25.7399,25.74,25.65,25.67,2262,0
+CDR_B.US,D,20160926,000000,25.58,25.79,25.58,25.71,8419,0
+CDR_B.US,D,20160927,000000,25.66,25.78,25.64,25.7284,4608,0
+CDR_B.US,D,20160928,000000,25.69,25.84,25.672,25.84,4508,0
+CDR_B.US,D,20160929,000000,25.89,25.89,25.7421,25.7421,1435,0
+CDR_B.US,D,20160930,000000,25.66,25.878,25.65,25.6999,8669,0
+CDR_B.US,D,20161003,000000,25.64,25.886,25.61,25.61,6614,0
+CDR_B.US,D,20161005,000000,25.8874,25.8874,25.5767,25.59,10989,0
+CDR_B.US,D,20161006,000000,25.57,25.7501,25.57,25.7,864,0
+CDR_B.US,D,20161007,000000,25.65,25.79,25.5,25.73,4515,0
+CDR_B.US,D,20161011,000000,25.8,25.8,25.66,25.7455,51964,0
+CDR_B.US,D,20161012,000000,25.58,25.65,25.5339,25.65,10352,0
+CDR_B.US,D,20161013,000000,25.52,25.81,25.46,25.46,23512,0
+CDR_B.US,D,20161014,000000,25.54,25.89,25.509,25.8,66325,0
+CDR_B.US,D,20161017,000000,25.64,25.8,25.55,25.6,50973,0
+CDR_B.US,D,20161018,000000,25.76,25.76,25.7,25.7092,14147,0
+CDR_B.US,D,20161019,000000,25.74,25.74,25.74,25.74,100,0
+CDR_B.US,D,20161021,000000,25.78,25.79,25.58,25.79,3971,0
+CDR_B.US,D,20161024,000000,25.8,25.8,25.76,25.788,3610,0
+CDR_B.US,D,20161025,000000,25.605,25.8288,25.6016,25.7,3459,0
+CDR_B.US,D,20161026,000000,25.65,25.7,25.65,25.7,38530,0
+CDR_B.US,D,20161027,000000,25.8513,25.8899,25.7764,25.785,1027,0
+CDR_B.US,D,20161031,000000,25.75,25.79,25.32,25.7676,188884,0
+CDR_B.US,D,20161101,000000,25.79,25.9,25.7386,25.85,60095,0
+CDR_B.US,D,20161102,000000,25.65,25.7804,25.65,25.65,58150,0
+CDR_B.US,D,20161103,000000,25.69,25.75,25.601,25.605,8772,0
+CDR_B.US,D,20161104,000000,25.84,25.84,25.501,25.72,9492,0
+CDR_B.US,D,20161107,000000,25.7298,25.87,25.578,25.7711,1378,0
+CDR_B.US,D,20161108,000000,25.49,25.49,25.3,25.375,15767,0
+CDR_B.US,D,20161109,000000,25.2,25.2612,25.1501,25.2075,8307,0
+CDR_B.US,D,20161110,000000,25.29,25.4,25,25.4,14606,0
+CDR_B.US,D,20161111,000000,25.2,25.55,25.1501,25.55,4892,0
+CDR_B.US,D,20161114,000000,25.0743,25.5,25.0743,25.29,745,0
+CDR_B.US,D,20161115,000000,25.55,25.5717,25.14,25.4,1482,0
+CDR_B.US,D,20161116,000000,25.45,25.45,25.2,25.23,40510,0
+CDR_B.US,D,20161117,000000,25.05,25.2979,25.05,25.118,22210,0
+CDR_B.US,D,20161118,000000,25.11,25.535,25.08,25.2269,25137,0
+CDR_B.US,D,20161121,000000,25.4,25.4623,25.05,25.21,16728,0
+CDR_B.US,D,20161122,000000,25.28,25.3739,25.15,25.15,102556,0
+CDR_B.US,D,20161123,000000,25.0633,25.1387,25.0633,25.1387,318,0
+CDR_B.US,D,20161128,000000,25.1248,25.4,25.1248,25.4,1645,0
+CDR_B.US,D,20161129,000000,25.13,25.2403,24.95,25.12,15055,0
+CDR_B.US,D,20161130,000000,25.12,25.12,24.74,24.86,5200,0
+CDR_B.US,D,20161201,000000,24.91,24.91,24.74,24.835,2760,0
+CDR_B.US,D,20161202,000000,24.86,25.13,24.8,25.13,13449,0
+CDR_B.US,D,20161205,000000,24.87,24.87,24.85,24.85,588,0
+CDR_B.US,D,20161206,000000,24.87,25,24.6031,24.6031,6336,0
+CDR_B.US,D,20161207,000000,24.7,25.1451,24.7,25.1,12050,0
+CDR_B.US,D,20161208,000000,24.95,24.9974,24.922,24.922,700,0
+CDR_B.US,D,20161209,000000,24.814,24.8999,24.7,24.76,7797,0
+CDR_B.US,D,20161212,000000,24.8,24.8,24.606,24.75,3266,0
+CDR_B.US,D,20161213,000000,24.947,24.947,24.65,24.65,5556,0
+CDR_B.US,D,20161214,000000,24.54,24.56,24.25,24.25,16357,0
+CDR_B.US,D,20161215,000000,24.19,24.2,24.0596,24.169,10753,0
+CDR_B.US,D,20161216,000000,24.18,24.18,24.1,24.14,7396,0
+CDR_B.US,D,20161219,000000,24.1562,24.206,23.9566,23.9636,41789,0
+CDR_B.US,D,20161220,000000,24.05,24.05,23.93,23.93,4354,0
+CDR_B.US,D,20161221,000000,23.9425,24.08,23.82,23.92,43195,0
+CDR_B.US,D,20161222,000000,23.96,24.125,23.89,23.95,8816,0
+CDR_B.US,D,20161223,000000,24.144,24.144,23.81,23.96,12596,0
+CDR_B.US,D,20161227,000000,24.2,24.38,23.95,24.33,17502,0
+CDR_B.US,D,20161228,000000,24.19,24.38,24.1421,24.3019,13086,0
+CDR_B.US,D,20161229,000000,24.38,24.38,24.27,24.28,2821,0
+CDR_B.US,D,20161230,000000,24.38,24.505,24.2017,24.346,12015,0
+CDR_B.US,D,20170103,000000,24.39,24.79,24.2101,24.4,16221,0
+CDR_B.US,D,20170104,000000,24.37,24.75,24.35,24.6,27728,0
+CDR_B.US,D,20170105,000000,24.59,24.675,24.3095,24.4685,12037,0
+CDR_B.US,D,20170106,000000,24.66,24.8,24.45,24.45,35866,0
+CDR_B.US,D,20170109,000000,24.52,24.7,24.51,24.69,871,0
+CDR_B.US,D,20170110,000000,24.77,24.77,24.66,24.7,8843,0
+CDR_B.US,D,20170111,000000,24.56,24.74,24.542,24.63,9157,0
+CDR_B.US,D,20170112,000000,24.5501,24.7999,24.55,24.7399,36354,0
+CDR_B.US,D,20170113,000000,24.6172,24.77,24.6172,24.7,36115,0
+CDR_B.US,D,20170117,000000,24.75,24.75,24.65,24.74,8206,0
+CDR_B.US,D,20170118,000000,24.73,24.8,24.7299,24.79,28856,0
+CDR_B.US,D,20170119,000000,24.7,24.78,24.65,24.7153,8725,0
+CDR_B.US,D,20170120,000000,24.77,24.79,24.75,24.76,42047,0
+CDR_B.US,D,20170123,000000,24.7114,24.79,24.6927,24.78,7405,0
+CDR_B.US,D,20170124,000000,24.721,24.98,24.721,24.945,13005,0
+CDR_B.US,D,20170125,000000,24.91,24.925,24.7601,24.925,2700,0
+CDR_B.US,D,20170127,000000,24.998,24.998,24.938,24.938,300,0
+CDR_B.US,D,20170130,000000,24.9208,25,24.9208,25,900,0
+CDR_B.US,D,20170131,000000,25.025,25.0352,24.85,24.915,3006,0
+CDR_B.US,D,20170201,000000,24.96,24.96,24.8,24.85,12210,0
+CDR_B.US,D,20170202,000000,24.88,24.985,24.792,24.8,5989,0
+CDR_B.US,D,20170203,000000,24.84,24.84,24.7,24.8,12015,0
+CDR_B.US,D,20170206,000000,24.85,24.86,24.7152,24.75,28097,0
+CDR_B.US,D,20170207,000000,24.82,24.85,24.74,24.75,27797,0
+CDR_B.US,D,20170208,000000,24.3,24.34,24.29,24.31,15239,0
+CDR_B.US,D,20170209,000000,24.3,24.38,24.28,24.28,30326,0
+CDR_B.US,D,20170210,000000,24.28,24.3435,24.27,24.3,62991,0
+CDR_B.US,D,20170213,000000,24.38,24.44,24.34,24.41,71703,0
+CDR_B.US,D,20170214,000000,24.41,24.5399,24.38,24.51,10692,0
+CDR_B.US,D,20170215,000000,24.49,24.57,24.41,24.49,9227,0
+CDR_B.US,D,20170216,000000,24.5634,24.5634,24.41,24.48,7810,0
+CDR_B.US,D,20170217,000000,24.48,24.54,24.32,24.51,186394,0
+CDR_B.US,D,20170221,000000,24.46,24.5346,24.3445,24.44,42810,0
+CDR_B.US,D,20170222,000000,24.44,24.44,24.22,24.28,22783,0
+CDR_B.US,D,20170223,000000,24.3,24.32,24.18,24.2114,23178,0
+CDR_B.US,D,20170224,000000,24.4196,24.45,24.19,24.25,72585,0
+CDR_B.US,D,20170227,000000,24.25,24.47,24.15,24.3601,21427,0
+CDR_B.US,D,20170228,000000,24.3447,24.62,24.3,24.4642,10897,0
+CDR_B.US,D,20170301,000000,24.35,24.404,24.3,24.35,12958,0
+CDR_B.US,D,20170302,000000,24.44,24.55,24.3348,24.5,134873,0
+CDR_B.US,D,20170303,000000,24.5823,24.59,24.4,24.5799,163907,0
+CDR_B.US,D,20170306,000000,24.59,24.6069,24.5165,24.54,60809,0
+CDR_B.US,D,20170307,000000,24.55,24.7,24.46,24.58,8525,0
+CDR_B.US,D,20170308,000000,24.5,24.55,24.5,24.5,15944,0
+CDR_B.US,D,20170309,000000,24.41,24.41,24,24.11,11695,0
+CDR_B.US,D,20170310,000000,24.3602,24.51,24.3602,24.5,32575,0
+CDR_B.US,D,20170313,000000,24.6,24.65,24.5001,24.531,5688,0
+CDR_B.US,D,20170314,000000,24.5,24.5,24.377,24.44,34052,0
+CDR_B.US,D,20170315,000000,24.4271,24.64,24.4271,24.6,2566,0
+CDR_B.US,D,20170316,000000,24.5,24.69,24.5,24.69,21377,0
+CDR_B.US,D,20170317,000000,24.65,24.68,24.57,24.6325,11490,0
+CDR_B.US,D,20170320,000000,24.5879,24.6592,24.5,24.58,5584,0
+CDR_B.US,D,20170321,000000,24.58,24.58,24.3937,24.42,8047,0
+CDR_B.US,D,20170322,000000,24.24,24.37,24.15,24.22,33071,0
+CDR_B.US,D,20170323,000000,24.3499,24.5,24.3497,24.5,8240,0
+CDR_B.US,D,20170324,000000,24.34,24.4296,24.34,24.4296,364,0
+CDR_B.US,D,20170327,000000,24.3147,24.45,24.3147,24.45,10160,0
+CDR_B.US,D,20170328,000000,24.33,24.55,24.3,24.55,7505,0
+CDR_B.US,D,20170329,000000,24.4633,24.56,24.35,24.55,5055,0
+CDR_B.US,D,20170330,000000,24.61,24.92,24.6,24.92,23316,0
+CDR_B.US,D,20170331,000000,24.92,24.99,24.81,24.81,13150,0
+CDR_B.US,D,20170403,000000,24.77,25.05,24.76,24.91,14398,0
+CDR_B.US,D,20170404,000000,25.0399,25.04,24.91,25.03,16914,0
+CDR_B.US,D,20170405,000000,25.145,25.28,25.1,25.27,93362,0
+CDR_B.US,D,20170406,000000,25.16,25.3,24.8983,25.24,78703,0
+CDR_B.US,D,20170407,000000,24.95,25.42,24.93,25.39,52256,0
+CDR_B.US,D,20170410,000000,25.58,26.06,25.4952,25.69,153374,0
+CDR_B.US,D,20170411,000000,25.82,25.97,25.77,25.85,54669,0
+CDR_B.US,D,20170412,000000,25.84,26.04,25.7831,25.86,64927,0
+CDR_B.US,D,20170413,000000,25.8066,25.85,25.75,25.79,26264,0
+CDR_B.US,D,20170417,000000,25.72,25.8,25.608,25.7,31250,0
+CDR_B.US,D,20170418,000000,25.8,25.8,25.56,25.67,42473,0
+CDR_B.US,D,20170419,000000,25.7,25.84,25.6005,25.75,29239,0
+CDR_B.US,D,20170420,000000,25.84,25.84,25.68,25.8,32270,0
+CDR_B.US,D,20170421,000000,25.7007,25.78,25.34,25.65,1128383,0
+CDR_B.US,D,20170424,000000,25.69,25.69,25.2098,25.43,28856,0
+CDR_B.US,D,20170425,000000,25.43,25.5,25.3447,25.4,21817,0
+CDR_B.US,D,20170426,000000,25.55,25.74,25.4425,25.64,8171,0
+CDR_B.US,D,20170427,000000,25.74,25.8,25.53,25.62,34072,0
+CDR_B.US,D,20170428,000000,25.73,25.73,25.54,25.64,19238,0
+CDR_B.US,D,20170501,000000,25.79,25.79,25.19,25.6,14344,0
+CDR_B.US,D,20170502,000000,25.6,25.69,25.58,25.58,12989,0
+CDR_B.US,D,20170503,000000,25.55,25.6,25.47,25.59,11652,0
+CDR_B.US,D,20170504,000000,25.6,25.6,25.01,25.19,32821,0
+CDR_B.US,D,20170505,000000,25.16,25.28,24.76,25.17,17880,0
+CDR_B.US,D,20170508,000000,25.3501,25.45,25.3501,25.45,4682,0
+CDR_B.US,D,20170509,000000,25.26,25.38,25.26,25.35,6426,0
+CDR_B.US,D,20170510,000000,25.18,25.2078,24.99,25.16,15032,0
+CDR_B.US,D,20170511,000000,25.0919,25.1,24.95,25.03,10038,0
+CDR_B.US,D,20170512,000000,25.03,25.19,25,25.19,18450,0
+CDR_B.US,D,20170515,000000,25.13,25.19,25,25.19,9321,0
+CDR_B.US,D,20170516,000000,25.19,25.19,25,25,14464,0
+CDR_B.US,D,20170517,000000,25.1,25.1,25,25.0329,8419,0
+CDR_B.US,D,20170518,000000,24.82,25.1,24.82,25.1,11345,0
+CDR_B.US,D,20170519,000000,25.2242,25.2549,25.1,25.14,8705,0
+CDR_B.US,D,20170522,000000,25.14,25.15,25,25.15,5875,0
+CDR_B.US,D,20170523,000000,25.1612,25.2053,25.116,25.198,2303,0
+CDR_B.US,D,20170524,000000,25.15,25.35,25.15,25.35,44390,0
+CDR_B.US,D,20170525,000000,25.35,25.67,25.35,25.5499,9900,0
+CDR_B.US,D,20170526,000000,25.41,25.41,25.3386,25.3925,3875,0
+CDR_B.US,D,20170530,000000,25.41,25.5,24.36,25.1204,30003,0
+CDR_B.US,D,20170531,000000,25.11,25.11,25.05,25.082,16816,0
+CDR_B.US,D,20170601,000000,25.025,25.08,24.997,25.03,6084,0
+CDR_B.US,D,20170602,000000,24.98,25.25,24.98,25.25,7399,0
+CDR_B.US,D,20170605,000000,25.2809,25.3,25.2,25.2,10488,0
+CDR_B.US,D,20170606,000000,25.1426,25.1426,25.083,25.1187,3083,0
+CDR_B.US,D,20170607,000000,25.14,25.32,25.08,25.08,9847,0
+CDR_B.US,D,20170608,000000,25.05,25.1999,25,25.03,12533,0
+CDR_B.US,D,20170609,000000,25.18,25.47,25.18,25.2001,15297,0
+CDR_B.US,D,20170612,000000,25.4999,25.4999,25.4194,25.4194,300,0
+CDR_B.US,D,20170613,000000,25.14,25.34,25.14,25.3,15926,0
+CDR_B.US,D,20170614,000000,25.25,25.42,25.25,25.42,13325,0
+CDR_B.US,D,20170615,000000,25.54,25.67,25.35,25.382,9237,0
+CDR_B.US,D,20170616,000000,25.42,25.537,25.42,25.4494,3071,0
+CDR_B.US,D,20170619,000000,25.423,25.423,25.18,25.2601,4279,0
+CDR_B.US,D,20170620,000000,25.3254,25.4,25.2622,25.4,3729,0
+CDR_B.US,D,20170621,000000,25.317,25.5264,25.317,25.4349,1891,0
+CDR_B.US,D,20170622,000000,25.38,25.5,25.3625,25.5,1010,0
+CDR_B.US,D,20170623,000000,25.415,25.59,25.3344,25.59,3653,0
+CDR_B.US,D,20170626,000000,25.5,25.5,25.4,25.48,7316,0
+CDR_B.US,D,20170627,000000,25.43,25.45,25.3384,25.4374,1777,0
+CDR_B.US,D,20170628,000000,25.27,25.49,25.06,25.49,11111,0
+CDR_B.US,D,20170629,000000,25.45,25.45,25.2601,25.43,1049,0
+CDR_B.US,D,20170630,000000,25.4332,25.4332,25.17,25.3899,9914,0
+CDR_B.US,D,20170703,000000,25.43,25.43,25.43,25.43,1325,0
+CDR_B.US,D,20170705,000000,25.38,25.4,25.3199,25.32,6877,0
+CDR_B.US,D,20170706,000000,25.2,25.4,25.2,25.4,3087,0
+CDR_B.US,D,20170707,000000,25.4,25.4,25.368,25.368,1553,0
+CDR_B.US,D,20170710,000000,25.4,25.4,25.2701,25.32,7474,0
+CDR_B.US,D,20170711,000000,25.39,25.46,25.32,25.46,4585,0
+CDR_B.US,D,20170712,000000,25.43,25.46,25.41,25.428,3461,0
+CDR_B.US,D,20170713,000000,25.64,25.64,25.3,25.3,7078,0
+CDR_B.US,D,20170714,000000,25.4401,25.45,25.41,25.41,1514,0
+CDR_B.US,D,20170717,000000,25.41,25.46,25.41,25.42,32527,0
+CDR_B.US,D,20170718,000000,25.42,25.46,25.42,25.46,4363,0
+CDR_B.US,D,20170719,000000,25.43,25.51,25.41,25.45,2818,0
+CDR_B.US,D,20170720,000000,25.42,25.4612,25.42,25.45,6393,0
+CDR_B.US,D,20170721,000000,25.44,25.51,25.41,25.51,22125,0
+CDR_B.US,D,20170724,000000,25.41,25.5504,25.41,25.41,17400,0
+CDR_B.US,D,20170725,000000,25.44,25.44,25.4,25.4,28926,0
+CDR_B.US,D,20170726,000000,25.4001,25.43,25.4,25.4001,20738,0
+CDR_B.US,D,20170731,000000,25.41,25.4499,25.41,25.4309,16280,0
+CDR_B.US,D,20170801,000000,25.43,25.44,25.42,25.43,8010,0
+CDR_B.US,D,20170802,000000,25.435,25.4497,25.42,25.43,10651,0
+CDR_B.US,D,20170803,000000,25.45,25.55,25.45,25.4831,8021,0
+CDR_B.US,D,20170804,000000,25.4482,25.49,25.4482,25.47,5034,0
+CDR_B.US,D,20170807,000000,25.46,25.53,25.46,25.5101,7222,0
+CDR_B.US,D,20170808,000000,25.54,25.5735,25.5,25.5735,3227,0
+CDR_B.US,D,20170809,000000,25.14,25.15,25.03,25.13,15888,0
+CDR_B.US,D,20170810,000000,25.03,25.1238,25.02,25.1,11183,0
+CDR_B.US,D,20170811,000000,25.06,25.0837,24.98,24.98,16307,0
+CDR_B.US,D,20170814,000000,25.15,25.15,25.01,25.0448,2919,0
+CDR_B.US,D,20170815,000000,25.02,25.19,25.02,25.19,4381,0
+CDR_B.US,D,20170816,000000,25.15,25.15,25.045,25.11,81803,0
+CDR_B.US,D,20170817,000000,25.11,25.1279,25.06,25.06,326648,0
+CDR_B.US,D,20170818,000000,25.06,25.12,25.06,25.12,15294,0
+CDR_B.US,D,20170821,000000,25.12,25.13,25.1122,25.13,6392,0
+CDR_B.US,D,20170822,000000,25.13,25.17,25.11,25.13,23436,0
+CDR_B.US,D,20170823,000000,25.15,25.15,25.13,25.13,18140,0
+CDR_B.US,D,20170824,000000,25.14,25.16,25.14,25.14,12801,0
+CDR_B.US,D,20170825,000000,25.15,25.1624,25.11,25.13,18622,0
+CDR_B.US,D,20170828,000000,25.15,25.15,25.14,25.14,3572,0
+CDR_B.US,D,20170829,000000,25.15,25.16,25.13,25.1599,4562,0
+CDR_B.US,D,20170830,000000,25.16,25.16,25.14,25.15,4545,0
+CDR_B.US,D,20170831,000000,25.15,25.16,25.145,25.1599,2692,0
+CDR_B.US,D,20170901,000000,25.17,25.1799,25.16,25.1799,7052,0
+CDR_B.US,D,20170905,000000,25.16,25.1601,25.16,25.1601,1327,0
+CDR_B.US,D,20170906,000000,25.16,25.18,25.15,25.18,4224,0
+CDR_B.US,D,20170907,000000,25.18,25.18,25.17,25.18,1259,0
+CDR_B.US,D,20170908,000000,25.179,25.2,25.17,25.17,8228,0
+CDR_B.US,D,20170911,000000,25.1791,25.19,25.17,25.17,3360,0
+CDR_B.US,D,20170912,000000,25.2,25.2,25.17,25.17,44887,0
+CDR_B.US,D,20170913,000000,25.18,25.24,25.18,25.222,264697,0
+CDR_B.US,D,20170914,000000,25.1956,25.24,25.18,25.18,17122,0
+CDR_B.US,D,20170915,000000,25.2,25.26,25.2,25.26,11554,0
+CDR_B.US,D,20170918,000000,25.26,25.26,25.2088,25.25,7396,0
+CDR_B.US,D,20170919,000000,25.2473,25.28,25.21,25.28,2022,0
+CDR_B.US,D,20170920,000000,25.3043,25.319,25.2738,25.319,4750,0
+CDR_B.US,D,20170921,000000,25.25,25.309,25.25,25.27,1515,0
+CDR_B.US,D,20170922,000000,25.28,25.29,25.27,25.2762,6270,0
+CDR_B.US,D,20170925,000000,25.27,25.2709,25.27,25.27,989,0
+CDR_B.US,D,20170926,000000,25.27,25.34,25.27,25.3,19882,0
+CDR_B.US,D,20170927,000000,25.3069,25.34,25.2926,25.3335,6237,0
+CDR_B.US,D,20170928,000000,25.3271,25.35,25.3082,25.35,9691,0
+CDR_B.US,D,20170929,000000,25.3345,25.3345,25.27,25.28,16591,0
+CDR_B.US,D,20171002,000000,25.2959,25.3,25.29,25.29,5578,0
+CDR_B.US,D,20171003,000000,25.299,25.299,25.29,25.29,529,0
+CDR_B.US,D,20171004,000000,25.3,25.35,25.29,25.29,5004,0
+CDR_B.US,D,20171005,000000,25.35,25.35,25.2959,25.2959,2234,0
+CDR_B.US,D,20171006,000000,25.29,25.31,25.26,25.29,6528,0
+CDR_B.US,D,20171009,000000,25.28,25.29,25.28,25.28,4021,0
+CDR_B.US,D,20171010,000000,25.32,25.33,25.28,25.33,14102,0
+CDR_B.US,D,20171011,000000,25.29,25.3395,25.29,25.32,37467,0
+CDR_B.US,D,20171012,000000,25.3238,25.3301,25.3216,25.33,1357,0
+CDR_B.US,D,20171013,000000,25.3562,25.4,25.3562,25.3853,3113,0
+CDR_B.US,D,20171016,000000,25.4,25.45,25.3991,25.4,3469,0
+CDR_B.US,D,20171017,000000,25.405,25.45,25.4,25.4,5225,0
+CDR_B.US,D,20171018,000000,25.45,25.48,25.4343,25.45,8263,0
+CDR_B.US,D,20171019,000000,25.46,25.48,25.4418,25.4523,2163,0
+CDR_B.US,D,20171020,000000,25.48,25.5,25.431,25.5,7946,0
+CDR_B.US,D,20171023,000000,25.45,25.45,25.44,25.44,2261,0
+CDR_B.US,D,20171024,000000,25.45,25.45,25.44,25.45,15142,0
+CDR_B.US,D,20171025,000000,25.43,25.465,25.4201,25.4201,3164,0
+CDR_B.US,D,20171026,000000,25.43,25.47,25.42,25.445,1473,0
+CDR_B.US,D,20171027,000000,25.47,25.51,25.4625,25.51,5106,0
+CDR_B.US,D,20171030,000000,25.4885,25.51,25.4885,25.51,1441,0
+CDR_B.US,D,20171031,000000,25.51,25.511,25.475,25.511,2045,0
+CDR_B.US,D,20171101,000000,25.52,25.55,25.4835,25.55,7262,0
+CDR_B.US,D,20171102,000000,25.52,25.56,25.52,25.56,3036,0
+CDR_B.US,D,20171103,000000,25.53,25.57,25.51,25.52,7652,0
+CDR_B.US,D,20171106,000000,25.58,25.58,25.51,25.54,3975,0
+CDR_B.US,D,20171107,000000,25.58,25.58,25.54,25.54,320,0
+CDR_B.US,D,20171108,000000,25.57,25.61,25.54,25.586,5028,0
+CDR_B.US,D,20171109,000000,25.2,25.2,25.12,25.15,9806,0
+CDR_B.US,D,20171110,000000,25.13,25.1899,25.11,25.11,2608,0
+CDR_B.US,D,20171113,000000,25.09,25.1172,25.08,25.1172,3381,0
+CDR_B.US,D,20171114,000000,25.11,25.15,25.11,25.1193,1854,0
+CDR_B.US,D,20171115,000000,25.11,25.16,25.07,25.11,6424,0
+CDR_B.US,D,20171116,000000,25.1,25.18,25.1,25.18,2007,0
+CDR_B.US,D,20171117,000000,25.13,25.2,25.1001,25.2,6616,0
+CDR_B.US,D,20171120,000000,25.22,25.22,25.202,25.21,3198,0
+CDR_B.US,D,20171121,000000,25.24,25.24,25.16,25.16,9560,0
+CDR_B.US,D,20171122,000000,25.185,25.23,25.185,25.185,6938,0
+CDR_B.US,D,20171124,000000,25.1748,25.19,25.17,25.17,798,0
+CDR_B.US,D,20171127,000000,25.1701,25.224,25.1701,25.224,1423,0
+CDR_B.US,D,20171128,000000,25.2,25.2136,25.18,25.2011,6608,0
+CDR_B.US,D,20171129,000000,25.2299,25.23,25.2,25.2201,87614,0
+CDR_B.US,D,20171130,000000,25.1864,25.2049,25.16,25.2049,6869,0
+CDR_B.US,D,20171201,000000,25.1999,25.2,25.1975,25.1975,1141,0
+CDR_B.US,D,20171204,000000,25.16,25.23,25.16,25.17,6589,0
+CDR_B.US,D,20171205,000000,25.17,25.2,25.1648,25.1801,13924,0
+CDR_B.US,D,20171206,000000,25.17,25.18,25.16,25.16,5354,0
+CDR_B.US,D,20171207,000000,25.16,25.2121,25.16,25.1831,9624,0
+CDR_B.US,D,20171208,000000,25.16,25.2499,25.16,25.2499,1437,0
+CDR_B.US,D,20171211,000000,25.17,25.25,25.17,25.25,326,0
+CDR_B.US,D,20171212,000000,25.24,25.24,25.2001,25.22,1067,0
+CDR_B.US,D,20171213,000000,25.18,25.22,25.17,25.213,13053,0
+CDR_B.US,D,20171214,000000,25.21,25.2404,25.21,25.22,2893,0
+CDR_B.US,D,20171215,000000,25.23,25.2425,25.23,25.23,3420,0
+CDR_B.US,D,20171218,000000,25.23,25.32,25.23,25.26,4463,0
+CDR_B.US,D,20171219,000000,25.3,25.33,25.27,25.27,3469,0
+CDR_B.US,D,20171220,000000,25.3,25.3,25.26,25.26,887,0
+CDR_B.US,D,20171221,000000,25.2817,25.2817,25.2817,25.2817,217,0
+CDR_B.US,D,20171222,000000,25.3192,25.3192,25.3192,25.3192,1260,0
+CDR_B.US,D,20171226,000000,25.25,25.28,25.25,25.25,30373,0
+CDR_B.US,D,20171227,000000,25.25,25.2501,25.2493,25.25,17034,0
+CDR_B.US,D,20171228,000000,25.24,25.2776,25.22,25.24,68420,0
+CDR_B.US,D,20171229,000000,25.25,25.27,25.25,25.27,20564,0
+CDR_B.US,D,20180102,000000,25.26,25.44,25.26,25.3,18774,0
+CDR_B.US,D,20180103,000000,25.34,25.455,25.2801,25.3201,47334,0
+CDR_B.US,D,20180104,000000,25.34,25.43,25.32,25.32,3664,0
+CDR_B.US,D,20180105,000000,25.31,25.38,25.31,25.33,4989,0
+CDR_B.US,D,20180108,000000,25.32,25.36,25.26,25.27,23235,0
+CDR_B.US,D,20180109,000000,25.27,25.28,25.23,25.23,27972,0
+CDR_B.US,D,20180110,000000,25.23,25.23,25.2,25.21,17875,0
+CDR_B.US,D,20180111,000000,25.21,25.27,25.2034,25.21,17709,0
+CDR_B.US,D,20180112,000000,25.225,25.3,25.21,25.3,11362,0
+CDR_B.US,D,20180116,000000,25.3,25.39,25.26,25.26,25660,0
+CDR_B.US,D,20180117,000000,25.22,25.35,25.2,25.22,19802,0
+CDR_B.US,D,20180118,000000,25.25,25.3,25.2,25.2,19025,0
+CDR_B.US,D,20180119,000000,25.235,25.45,25.2346,25.45,139501,0
+CDR_B.US,D,20180122,000000,25.42,25.42,25.33,25.33,12019,0
+CDR_B.US,D,20180123,000000,25.34,25.35,25.3083,25.31,2405,0
+CDR_B.US,D,20180124,000000,25.301,25.3655,25.22,25.22,4729,0
+CDR_B.US,D,20180125,000000,25.2423,25.37,25.2423,25.26,5747,0
+CDR_B.US,D,20180126,000000,25.22,25.42,25.22,25.23,4339,0
+CDR_B.US,D,20180129,000000,25.23,25.39,25.06,25.06,11882,0
+CDR_B.US,D,20180130,000000,25.02,25.13,24.98,24.98,16998,0
+CDR_B.US,D,20180131,000000,25.05,25.05,25.0096,25.0293,1770,0
+CDR_B.US,D,20180201,000000,25.01,25.0701,25.01,25.02,1873,0
+CDR_B.US,D,20180202,000000,25.02,25.02,24.78,24.87,6872,0
+CDR_B.US,D,20180205,000000,24.85,24.9112,24.56,24.56,11731,0
+CDR_B.US,D,20180206,000000,24.7,24.99,24.7,24.86,7468,0
+CDR_B.US,D,20180207,000000,25,25.14,24.9,25.14,14281,0
+CDR_B.US,D,20180208,000000,25.14,25.14,24.91,24.95,5084,0
+CDR_B.US,D,20180209,000000,24.68,24.68,24.55,24.67,2674,0
+CDR_B.US,D,20180212,000000,24.6469,24.6469,24.5001,24.61,785,0
+CDR_B.US,D,20180213,000000,23.73,23.86,23.73,23.86,1647,0
+CDR_B.US,D,20180214,000000,23.98,24.47,23.98,24.35,2793,0
+CDR_B.US,D,20180215,000000,24.35,24.35,24.25,24.25,1156,0
+CDR_B.US,D,20180216,000000,24.1605,24.1908,24.05,24.1048,3134,0
+CDR_B.US,D,20180220,000000,23.908,23.908,23.908,23.908,1138,0
+CDR_B.US,D,20180221,000000,23.95,24.0828,23.95,24.0828,862,0
+CDR_B.US,D,20180222,000000,24,24.15,24,24.13,2251,0
+CDR_B.US,D,20180223,000000,24.16,24.49,24.16,24.49,1386,0
+CDR_B.US,D,20180226,000000,24.4,24.519,24.4,24.5001,1692,0
+CDR_B.US,D,20180227,000000,24.499,24.5,24.39,24.44,3308,0
+CDR_B.US,D,20180228,000000,24.48,24.48,24.36,24.36,7253,0
+CDR_B.US,D,20180301,000000,24.45,24.45,24.45,24.45,1293,0
+CDR_B.US,D,20180302,000000,24.386,24.45,24.386,24.4293,2771,0
+CDR_B.US,D,20180305,000000,24.3,24.35,24.2514,24.3483,1873,0
+CDR_B.US,D,20180306,000000,24.3196,24.3196,24.3196,24.3196,654,0
+CDR_B.US,D,20180307,000000,24.4,24.4,24.4,24.4,864,0
+CDR_B.US,D,20180308,000000,24.4049,24.4421,24.4049,24.44,2062,0
+CDR_B.US,D,20180309,000000,24.45,24.45,24.25,24.27,9107,0
+CDR_B.US,D,20180312,000000,24.4,24.4,24.0808,24.0951,1379,0
+CDR_B.US,D,20180313,000000,24.1,24.1377,24,24.12,13637,0
+CDR_B.US,D,20180314,000000,24.1,24.1,24.08,24.08,15326,0
+CDR_B.US,D,20180315,000000,24.05,24.05,23.92,23.9285,1166,0
+CDR_B.US,D,20180316,000000,24.09,24.14,24.09,24.14,5699,0
+CDR_B.US,D,20180319,000000,24.02,24.03,23.94,24,13664,0
+CDR_B.US,D,20180320,000000,24,24,23.93,23.93,5572,0
+CDR_B.US,D,20180321,000000,23.84,24,23.84,23.98,5840,0
+CDR_B.US,D,20180322,000000,23.97,23.98,23.75,23.75,2502,0
+CDR_B.US,D,20180323,000000,23.66,23.75,23.615,23.7,1847,0
+CDR_B.US,D,20180326,000000,23.61,23.63,23.43,23.5532,3813,0
+CDR_B.US,D,20180327,000000,23.61,23.61,23.0145,23.0145,1921,0
+CDR_B.US,D,20180328,000000,23.21,23.21,22.88,23,7633,0
+CDR_B.US,D,20180329,000000,22.9325,22.9325,22.8,22.88,8527,0
+CDR_B.US,D,20180402,000000,22.8,22.8156,22.75,22.75,6801,0
+CDR_B.US,D,20180403,000000,22.75,23.08,22.71,23.08,902,0
+CDR_B.US,D,20180404,000000,22.7,22.9,22.6723,22.9,2469,0
+CDR_B.US,D,20180405,000000,22.8,22.8,22.75,22.75,1641,0
+CDR_B.US,D,20180406,000000,22.74,22.76,22.74,22.76,601,0
+CDR_B.US,D,20180409,000000,22.76,22.84,22.76,22.84,2579,0
+CDR_B.US,D,20180410,000000,22.85,22.85,22.7,22.7,2652,0
+CDR_B.US,D,20180411,000000,22.75,23.17,22.75,23.102,1962,0
+CDR_B.US,D,20180412,000000,22.9492,23,22.935,23,3480,0
+CDR_B.US,D,20180413,000000,22.9444,22.9444,22.935,22.935,1277,0
+CDR_B.US,D,20180416,000000,23.0976,23.0976,22.896,22.92,3709,0
+CDR_B.US,D,20180417,000000,22.87,22.9522,22.87,22.91,869,0
+CDR_B.US,D,20180418,000000,22.9302,22.9302,22.85,22.85,1776,0
+CDR_B.US,D,20180419,000000,22.7676,23.27,22.75,23.04,37342,0
+CDR_B.US,D,20180420,000000,22.98,22.98,22.95,22.98,1770,0
+CDR_B.US,D,20180423,000000,22.9148,22.9148,22.74,22.7695,7674,0
+CDR_B.US,D,20180424,000000,22.76,22.76,22.4452,22.7,4637,0
+CDR_B.US,D,20180425,000000,22.8042,22.8042,22.26,22.26,6369,0
+CDR_B.US,D,20180426,000000,22.4899,22.4899,22.26,22.3441,1501,0
+CDR_B.US,D,20180427,000000,22.28,22.5,22.28,22.5,9537,0
+CDR_B.US,D,20180430,000000,22.65,22.65,22.33,22.49,4734,0
+CDR_B.US,D,20180501,000000,22.355,22.355,22.34,22.34,637,0
+CDR_B.US,D,20180502,000000,22.4,22.5199,22.4,22.5015,2730,0
+CDR_B.US,D,20180503,000000,22.34,22.4,22.34,22.4,2275,0
+CDR_B.US,D,20180504,000000,22.38,22.67,22.38,22.67,27328,0
+CDR_B.US,D,20180507,000000,22.69,22.69,22.4,22.4,11281,0
+CDR_B.US,D,20180508,000000,22.4,22.643,22.4,22.643,8588,0
+CDR_B.US,D,20180509,000000,22.5508,22.61,22.5508,22.61,10717,0
+CDR_B.US,D,20180510,000000,22.26,22.4,22.211,22.26,10872,0
+CDR_B.US,D,20180511,000000,22.3391,22.3589,22.33,22.3589,801,0
+CDR_B.US,D,20180514,000000,22.25,22.291,22.25,22.25,2010,0
+CDR_B.US,D,20180515,000000,22.3,22.3,22.03,22.11,4257,0
+CDR_B.US,D,20180516,000000,22.47,22.49,22.47,22.49,212,0
+CDR_B.US,D,20180517,000000,22.45,22.45,22.0941,22.3,6998,0
+CDR_B.US,D,20180518,000000,22.47,22.82,22.33,22.82,4937,0
+CDR_B.US,D,20180521,000000,22.82,22.82,22.5101,22.6,2902,0
+CDR_B.US,D,20180522,000000,22.5,22.7,22.5,22.6274,2784,0
+CDR_B.US,D,20180523,000000,22.5,22.66,22.5,22.66,2074,0
+CDR_B.US,D,20180524,000000,22.13,22.65,22.13,22.6,1287,0
+CDR_B.US,D,20180525,000000,22.59,22.6868,22.33,22.62,6028,0
+CDR_B.US,D,20180529,000000,22.56,22.889,22.56,22.85,3410,0
+CDR_B.US,D,20180530,000000,22.97,22.98,22.8508,22.8508,869,0
+CDR_B.US,D,20180531,000000,22.72,22.82,22.72,22.745,2639,0
+CDR_B.US,D,20180601,000000,22.82,23.472,22.82,23.06,5676,0
+CDR_B.US,D,20180604,000000,23.11,23.3745,23.11,23.24,7786,0
+CDR_B.US,D,20180605,000000,23.29,23.5,23.1988,23.246,3929,0
+CDR_B.US,D,20180606,000000,23.27,23.42,23.27,23.42,1385,0
+CDR_B.US,D,20180607,000000,23.4,23.46,23.071,23.11,3378,0
+CDR_B.US,D,20180608,000000,23.12,23.44,23.12,23.4035,3617,0
+CDR_B.US,D,20180611,000000,23.47,23.565,23.4681,23.4681,798,0
+CDR_B.US,D,20180612,000000,23.5797,23.5797,22.825,22.87,27741,0
+CDR_B.US,D,20180613,000000,22.9,22.95,22.66,22.76,7436,0
+CDR_B.US,D,20180614,000000,22.87,22.9327,22.7046,22.9,8931,0
+CDR_B.US,D,20180615,000000,22.89,23,22.87,23,806,0
+CDR_B.US,D,20180618,000000,22.97,22.97,22.866,22.96,1025,0
+CDR_B.US,D,20180619,000000,22.92,23.15,22.8675,23.15,2412,0
+CDR_B.US,D,20180620,000000,23.07,23.14,23.06,23.09,1224,0
+CDR_B.US,D,20180621,000000,22.88,23.16,22.88,22.97,4083,0
+CDR_B.US,D,20180622,000000,23.16,23.16,23,23.05,1901,0
+CDR_B.US,D,20180625,000000,23.1,23.12,23.07,23.07,2340,0
+CDR_B.US,D,20180626,000000,23.15,23.15,23.15,23.15,630,0
+CDR_B.US,D,20180627,000000,23.2,23.3499,23.08,23.08,1616,0
+CDR_B.US,D,20180628,000000,23.17,23.3,23.14,23.3,22649,0
+CDR_B.US,D,20180629,000000,23.32,23.32,23.3,23.3,301,0
+CDR_B.US,D,20180702,000000,23.29,23.44,23.1,23.1,2690,0
+CDR_B.US,D,20180703,000000,23.4,23.87,23.4,23.87,1667,0
+CDR_B.US,D,20180705,000000,23.87,23.87,23.7313,23.7313,676,0
+CDR_B.US,D,20180706,000000,23.61,23.8676,23.61,23.75,1426,0
+CDR_B.US,D,20180709,000000,24.001,24.3527,23.96,24.11,5864,0
+CDR_B.US,D,20180710,000000,24.17,24.17,24.17,24.17,307,0
+CDR_B.US,D,20180711,000000,24.28,24.35,24.25,24.3,3659,0
+CDR_B.US,D,20180712,000000,24.35,24.48,24.31,24.48,1444,0
+CDR_B.US,D,20180713,000000,24.48,24.5,24.466,24.5,1839,0
+CDR_B.US,D,20180716,000000,24.657,24.657,24.5978,24.5978,888,0
+CDR_B.US,D,20180717,000000,24.59,24.7899,24.59,24.7899,577,0
+CDR_B.US,D,20180718,000000,24.79,25.02,24.79,24.9411,4725,0
+CDR_B.US,D,20180719,000000,25,25.0711,24.8798,24.9276,11476,0
+CDR_B.US,D,20180720,000000,24.93,25.29,24.93,25.1,9967,0
+CDR_B.US,D,20180723,000000,25.25,25.25,24.9248,24.9248,6148,0
+CDR_B.US,D,20180724,000000,24.99,24.999,24.97,24.97,1416,0
+CDR_B.US,D,20180725,000000,24.9923,25,24.9515,24.9789,6983,0
+CDR_B.US,D,20180726,000000,24.9237,25.05,24.89,25.05,12117,0
+CDR_B.US,D,20180727,000000,25.05,25.05,24.9668,25.05,3679,0
+CDR_B.US,D,20180730,000000,25.05,25.05,24.9,24.9001,3753,0
+CDR_B.US,D,20180731,000000,24.98,24.98,24.96,24.98,3056,0
+CDR_B.US,D,20180801,000000,24.92,24.9892,24.89,24.89,3253,0
+CDR_B.US,D,20180802,000000,24.9852,25.02,24.9852,25.02,225,0
+CDR_B.US,D,20180803,000000,25,25.0744,24.9317,25.0744,905,0
+CDR_B.US,D,20180806,000000,25.12,25.12,24.95,24.99,5951,0
+CDR_B.US,D,20180807,000000,24.95,25.09,24.95,25.09,10206,0
+CDR_B.US,D,20180808,000000,25,25.21,25,25.15,4539,0
+CDR_B.US,D,20180809,000000,24.76,24.76,24.485,24.55,12101,0
+CDR_B.US,D,20180810,000000,24.49,24.55,24.49,24.549,801,0
+CDR_B.US,D,20180813,000000,24.55,24.55,24.55,24.55,872,0
+CDR_B.US,D,20180814,000000,24.5012,24.55,24.5012,24.55,2192,0
+CDR_B.US,D,20180815,000000,24.549,24.55,24.549,24.5499,1132,0
+CDR_B.US,D,20180816,000000,24.48,24.55,24.47,24.47,1632,0
+CDR_B.US,D,20180817,000000,24.5138,24.55,24.5138,24.5167,2781,0
+CDR_B.US,D,20180820,000000,24.66,24.76,24.6,24.711,1464,0
+CDR_B.US,D,20180821,000000,24.8,25.0899,24.6746,24.9253,3864,0
+CDR_B.US,D,20180822,000000,24.8174,24.8828,24.8,24.8,2180,0
+CDR_B.US,D,20180823,000000,24.8,24.8,24.8,24.8,899,0
+CDR_B.US,D,20180824,000000,24.9165,24.9165,24.753,24.77,1515,0
+CDR_B.US,D,20180828,000000,24.639,24.86,24.639,24.7,2234,0
+CDR_B.US,D,20180829,000000,24.8562,24.8923,24.8562,24.8923,1086,0
+CDR_B.US,D,20180830,000000,24.8211,24.848,24.7639,24.848,1443,0
+CDR_B.US,D,20180831,000000,24.821,24.941,24.821,24.9067,4711,0
+CDR_B.US,D,20180905,000000,24.91,24.98,24.885,24.93,3764,0
+CDR_B.US,D,20180906,000000,24.6,24.7667,24.55,24.6898,9831,0
+CDR_B.US,D,20180907,000000,24.672,24.672,24.57,24.57,850,0
+CDR_B.US,D,20180910,000000,24.61,24.8183,24.61,24.8183,1090,0
+CDR_B.US,D,20180911,000000,24.849,24.85,24.7866,24.8005,3590,0
+CDR_B.US,D,20180912,000000,24.65,24.65,24.65,24.65,457,0
+CDR_B.US,D,20180913,000000,24.68,24.76,24.68,24.68,2896,0
+CDR_B.US,D,20180914,000000,24.68,24.7761,24.48,24.5,14173,0
+CDR_B.US,D,20180917,000000,24.49,24.55,24.46,24.5342,4441,0
+CDR_B.US,D,20180918,000000,24.5121,24.55,24.45,24.45,4800,0
+CDR_B.US,D,20180919,000000,24.5008,24.5008,24.27,24.47,3454,0
+CDR_B.US,D,20180920,000000,24.09,24.5,24.09,24.29,4534,0
+CDR_B.US,D,20180921,000000,24.3681,24.4074,24.29,24.29,1353,0
+CDR_B.US,D,20180924,000000,24.46,24.5845,24.46,24.5845,4109,0
+CDR_B.US,D,20180925,000000,24.56,24.58,24.56,24.58,3318,0
+CDR_B.US,D,20180926,000000,24.61,24.611,24.59,24.611,1424,0
+CDR_B.US,D,20180927,000000,24.6111,24.66,24.58,24.66,2315,0
+CDR_B.US,D,20180928,000000,24.5912,24.83,24.5912,24.75,2474,0
+CDR_B.US,D,20181001,000000,24.57,24.75,24.57,24.75,456,0
+CDR_B.US,D,20181002,000000,24.74,24.75,24.57,24.75,1573,0
+CDR_B.US,D,20181003,000000,24.7,24.8,24.26,24.8,1768,0
+CDR_B.US,D,20181004,000000,24.3,24.5,24.17,24.5,1482,0
+CDR_B.US,D,20181005,000000,24.02,24.5,24.02,24.5,1887,0
+CDR_B.US,D,20181008,000000,24.6038,24.6692,24.3976,24.3976,938,0
+CDR_B.US,D,20181010,000000,24.6299,24.6299,24.6299,24.6299,267,0
+CDR_B.US,D,20181016,000000,24.02,24.6,24.02,24.6,4375,0
+CDR_B.US,D,20181017,000000,24.2402,24.2402,24.02,24.02,3828,0
+CDR_B.US,D,20181018,000000,24.02,24.02,23.77,23.7868,2068,0
+CDR_B.US,D,20181019,000000,23.8636,23.89,23.8,23.8,1161,0
+CDR_B.US,D,20181022,000000,23.905,23.9232,23.79,23.836,1985,0
+CDR_B.US,D,20181023,000000,23.9141,23.9141,23.9141,23.9141,318,0
+CDR_B.US,D,20181024,000000,23.96,23.96,23.96,23.96,280,0
+CDR_B.US,D,20181025,000000,23.997,23.997,23.997,23.997,409,0
+CDR_B.US,D,20181029,000000,24.28,24.33,24,24.159,3564,0
+CDR_B.US,D,20181031,000000,24.08,24.16,24.03,24.08,860,0
+CDR_B.US,D,20181101,000000,23.86,24.1,23.86,24.1,945,0
+CDR_B.US,D,20181102,000000,24.1,24.1,23.97,23.97,21528,0
+CDR_B.US,D,20181106,000000,24.3,24.3,24.2999,24.3,1069,0
+CDR_B.US,D,20181107,000000,24.68,24.68,24.289,24.3499,6251,0
+CDR_B.US,D,20181108,000000,24,24,23.713,23.713,2718,0
+CDR_B.US,D,20181109,000000,23.592,23.708,23.592,23.708,339,0
+CDR_B.US,D,20181112,000000,23.708,23.708,23.708,23.708,402,0
+CDR_B.US,D,20181113,000000,23.85,23.85,23.8286,23.8286,20119,0
+CDR_B.US,D,20181114,000000,23.6288,23.8499,23.6288,23.8499,1721,0
+CDR_B.US,D,20181115,000000,23.6874,23.6874,23.6874,23.6874,416,0
+CDR_B.US,D,20181116,000000,23.7,23.7,23.5901,23.7,637,0
+CDR_B.US,D,20181119,000000,23.612,23.68,23.43,23.68,3168,0
+CDR_B.US,D,20181120,000000,23.68,23.68,23.2324,23.3874,993,0
+CDR_B.US,D,20181121,000000,23.33,23.33,23.33,23.33,313,0
+CDR_B.US,D,20181123,000000,23.42,23.42,23.42,23.42,119,0
+CDR_B.US,D,20181126,000000,23.42,23.42,22.31,22.31,1297,0
+CDR_B.US,D,20181127,000000,22.75,23.405,22.49,23.405,1458,0
+CDR_B.US,D,20181128,000000,22.48,23.39,21.6779,23.3,4351,0
+CDR_B.US,D,20181129,000000,23.29,23.6,23.29,23.6,4998,0
+CDR_B.US,D,20181130,000000,23.839,23.84,23.17,23.17,3781,0
+CDR_B.US,D,20181203,000000,23.7873,23.7873,23.65,23.7,1602,0
+CDR_B.US,D,20181204,000000,23.67,24.51,23.5435,23.725,65860,0
+CDR_B.US,D,20181206,000000,23.73,24.3987,23.5185,24.11,936,0
+CDR_B.US,D,20181207,000000,24.37,24.92,24.19,24.19,6886,0
+CDR_B.US,D,20181210,000000,23.9162,24.2,23.9162,24.2,1283,0
+CDR_B.US,D,20181211,000000,24.26,24.26,24,24,1895,0
+CDR_B.US,D,20181212,000000,23.5301,23.5301,23.5301,23.5301,306,0
+CDR_B.US,D,20181213,000000,23.6103,23.9,23.6103,23.8224,1372,0
+CDR_B.US,D,20181214,000000,23.57,24,23.56,23.7,3239,0
+CDR_B.US,D,20181217,000000,23.55,23.6648,22.66,23.25,11263,0
+CDR_B.US,D,20181218,000000,23.0742,23.4,23.0742,23.4,2963,0
+CDR_B.US,D,20181219,000000,22.74,23.4663,22.74,23.29,3003,0
+CDR_B.US,D,20181220,000000,22.74,22.8637,22.74,22.8527,1023,0
+CDR_B.US,D,20181221,000000,22.754,22.754,22.754,22.754,176,0
+CDR_B.US,D,20181224,000000,22.7,22.825,22.65,22.65,710,0
+CDR_B.US,D,20181227,000000,23,23,22.6254,22.6739,1205,0
+CDR_B.US,D,20181228,000000,22.6553,23.13,22.6553,22.99,1966,0
+CDR_B.US,D,20181231,000000,23.2,23.2,22.51,23.0574,9448,0
+CDR_B.US,D,20190102,000000,23.2,23.2,22.94,22.97,1000,0
+CDR_B.US,D,20190103,000000,22.85,22.85,22.85,22.85,155,0
+CDR_B.US,D,20190104,000000,23.2,23.2,22.695,23.1597,10513,0
+CDR_B.US,D,20190107,000000,23.36,23.37,23.253,23.253,2299,0
+CDR_B.US,D,20190108,000000,23.15,23.2,23.15,23.2,1095,0
+CDR_B.US,D,20190109,000000,22.71,23.55,22.71,23.3,2649,0
+CDR_B.US,D,20190111,000000,22.55,23.71,22.51,22.85,7761,0
+CDR_B.US,D,20190114,000000,22.85,22.9503,22.85,22.9503,1713,0
+CDR_B.US,D,20190115,000000,22.936,23.2199,22.889,23.17,5538,0
+CDR_B.US,D,20190116,000000,22.9,23.5,22.88,23.2924,1171,0
+CDR_B.US,D,20190117,000000,23.01,23.65,23.01,23.65,2701,0
+CDR_B.US,D,20190118,000000,23.589,23.74,23.25,23.4,4366,0
+CDR_B.US,D,20190122,000000,23.5001,23.75,23.5,23.5105,3457,0
+CDR_B.US,D,20190123,000000,23.75,23.98,23.5048,23.5048,2561,0
+CDR_B.US,D,20190124,000000,23.9,24,23.65,23.81,3055,0
+CDR_B.US,D,20190125,000000,24.18,24.3499,24.18,24.24,1437,0
+CDR_B.US,D,20190128,000000,23.91,23.91,23.91,23.91,732,0
+CDR_B.US,D,20190129,000000,24,24.4058,23.85,24.1713,7519,0
+CDR_B.US,D,20190130,000000,24.6,25.08,24.23,25.08,7039,0
+CDR_B.US,D,20190131,000000,25.3,25.3,23.7,23.7,53302,0
+CDR_B.US,D,20190201,000000,23.85,24.1,23.85,23.85,17593,0
+CDR_B.US,D,20190204,000000,23.85,23.9313,23.1,23.1,8728,0
+CDR_B.US,D,20190205,000000,23.12,23.72,22.75,23.54,112491,0
+CDR_B.US,D,20190206,000000,23.62,24.13,23.6,24.13,15588,0
+CDR_B.US,D,20190207,000000,23.62,23.6299,22.67,23.4,7353,0
+CDR_B.US,D,20190208,000000,23.48,23.6798,23.48,23.6798,6664,0
+CDR_B.US,D,20190211,000000,23.7,23.75,23.7,23.75,4641,0
+CDR_B.US,D,20190212,000000,23.67,24.71,23.67,24.17,3864,0
+CDR_B.US,D,20190213,000000,23.6801,23.8,23.6801,23.8,541,0
+CDR_B.US,D,20190214,000000,24.0013,24.0013,23.47,23.47,817,0
+CDR_B.US,D,20190215,000000,23.85,24.0144,23.85,23.9,1375,0
+CDR_B.US,D,20190219,000000,23.8251,23.8251,23.51,23.788,2254,0
+CDR_B.US,D,20190220,000000,24.09,24.09,23.6314,24,941,0
+CDR_B.US,D,20190221,000000,24.149,24.149,23.646,23.646,683,0
+CDR_B.US,D,20190222,000000,24.0725,24.15,24.025,24.025,3438,0
+CDR_B.US,D,20190225,000000,24.15,24.17,24.15,24.17,690,0
+CDR_B.US,D,20190226,000000,24.0001,24.04,24.0001,24.04,787,0
+CDR_B.US,D,20190227,000000,23.9349,23.9349,23.8276,23.8276,422,0
+CDR_B.US,D,20190228,000000,23.79,24.3,23.79,24.3,1310,0
+CDR_B.US,D,20190301,000000,24.45,24.45,24.3302,24.3302,855,0
+CDR_B.US,D,20190305,000000,24.2723,24.2723,23.9779,24.15,1309,0
+CDR_B.US,D,20190306,000000,24.29,24.5216,24.27,24.5216,3141,0
+CDR_B.US,D,20190307,000000,24.4962,24.4962,24.4962,24.4962,241,0
+CDR_B.US,D,20190308,000000,24.5,24.55,24.5,24.55,1921,0
+CDR_B.US,D,20190311,000000,24.75,24.75,24.75,24.75,406,0
+CDR_B.US,D,20190312,000000,24.9,24.9,24.75,24.7925,1432,0
+CDR_B.US,D,20190313,000000,24.6947,24.6947,24.6947,24.6947,636,0
+CDR_B.US,D,20190314,000000,24.64,24.74,24.61,24.63,2931,0
+CDR_B.US,D,20190315,000000,24.69,24.69,24.689,24.689,508,0
+CDR_B.US,D,20190318,000000,24.64,24.689,24.6,24.6,950,0
+CDR_B.US,D,20190319,000000,24.585,24.6699,24.5229,24.5229,653,0
+CDR_B.US,D,20190320,000000,24.501,24.501,24.25,24.25,718,0
+CDR_B.US,D,20190321,000000,24.5899,24.5899,24.4246,24.4246,1114,0
+CDR_B.US,D,20190322,000000,24.6415,24.6415,24.254,24.62,5818,0
+CDR_B.US,D,20190326,000000,24.5282,24.6199,24.26,24.6199,2551,0
+CDR_B.US,D,20190327,000000,24.5,24.6499,24.35,24.35,2030,0
+CDR_B.US,D,20190329,000000,24.4,24.51,24.3882,24.51,12961,0
+CDR_B.US,D,20190401,000000,24.599,24.599,24.495,24.499,819,0
+CDR_B.US,D,20190402,000000,24.4362,24.4362,24.4362,24.4362,243,0
+CDR_B.US,D,20190403,000000,24.39,24.5,24.39,24.486,3016,0
+CDR_B.US,D,20190404,000000,24.5,24.5,24.4459,24.4459,2136,0
+CDR_B.US,D,20190405,000000,24.51,24.51,24.44,24.455,1931,0
+CDR_B.US,D,20190409,000000,24.69,24.69,24.3867,24.425,800,0
+CDR_B.US,D,20190410,000000,24.22,24.5689,24.22,24.3411,637,0
+CDR_B.US,D,20190411,000000,24.5368,24.5703,24.451,24.5703,1320,0
+CDR_B.US,D,20190412,000000,24.68,24.6899,24.5,24.5,6361,0
+CDR_B.US,D,20190415,000000,24.5,24.5,24.5,24.5,6733,0
+CDR_B.US,D,20190416,000000,24.52,24.615,24.52,24.59,1401,0
+CDR_B.US,D,20190417,000000,24.6,24.6899,24.44,24.49,6060,0
+CDR_B.US,D,20190418,000000,24.62,24.62,24.62,24.62,160,0
+CDR_B.US,D,20190422,000000,24.66,24.69,24.66,24.689,977,0
+CDR_B.US,D,20190423,000000,24.69,24.69,24.57,24.59,3622,0
+CDR_B.US,D,20190424,000000,24.67,24.95,24.6527,24.9,21977,0
+CDR_B.US,D,20190425,000000,24.95,25.1,24.8024,25.05,7810,0
+CDR_B.US,D,20190426,000000,25.07,25.07,25.028,25.07,2900,0
+CDR_B.US,D,20190429,000000,25.11,25.25,25.1,25.21,3925,0
+CDR_B.US,D,20190430,000000,25.2,25.42,25.1382,25.2,13892,0
+CDR_B.US,D,20190501,000000,25.2,25.5591,25.2,25.45,4401,0
+CDR_B.US,D,20190502,000000,25.32,25.32,25.034,25.1,9206,0
+CDR_B.US,D,20190503,000000,25.2626,25.58,25.2626,25.478,4804,0
+CDR_B.US,D,20190506,000000,25.559,25.56,25.5192,25.56,969,0
+CDR_B.US,D,20190508,000000,25.51,25.7,25.51,25.7,410,0
+CDR_B.US,D,20190509,000000,25.38,25.38,25,25.19,8619,0
+CDR_B.US,D,20190510,000000,25.2606,25.33,25.0701,25.33,1330,0
+CDR_B.US,D,20190513,000000,25.02,25.2985,25.02,25.12,2827,0
+CDR_B.US,D,20190514,000000,25.09,25.1,25.01,25.01,2900,0
+CDR_B.US,D,20190515,000000,25.1,25.11,24.91,25.03,62309,0
+CDR_B.US,D,20190516,000000,25.3,25.3,25,25,5762,0
+CDR_B.US,D,20190517,000000,25.01,25.1,24.9,25.1,3189,0
+CDR_B.US,D,20190520,000000,25.13,25.13,24.74,24.75,4214,0
+CDR_B.US,D,20190521,000000,25.15,25.15,24.9208,24.99,43071,0
+CDR_B.US,D,20190522,000000,25.21,25.21,25.1,25.1,30100,0
+CDR_B.US,D,20190523,000000,24.88,24.9,24.88,24.88,500,0
+CDR_B.US,D,20190524,000000,25,25,24.8,24.8997,2419,0
+CDR_B.US,D,20190528,000000,24.96,25.1038,24.96,25.1038,708,0
+CDR_B.US,D,20190529,000000,24.9565,24.9565,24.72,24.72,856,0
+CDR_B.US,D,20190530,000000,24.9296,24.9704,24.7998,24.8778,1388,0
+CDR_B.US,D,20190531,000000,24.9,24.9,24.9,24.9,280,0
+CDR_B.US,D,20190603,000000,24.91,24.91,24.91,24.91,388,0
+CDR_B.US,D,20190604,000000,25.005,25.09,24.92,24.92,1720,0
+CDR_B.US,D,20190605,000000,24.9853,25.0461,24.9853,25,2055,0
+CDR_B.US,D,20190606,000000,25.05,25.05,25.03,25.03,200,0
+CDR_B.US,D,20190607,000000,25.25,25.25,25.01,25.2155,748,0
+CDR_B.US,D,20190610,000000,25.35,25.35,24.88,24.88,2806,0
+CDR_B.US,D,20190611,000000,24.88,24.88,24.84,24.8592,1775,0
+CDR_B.US,D,20190612,000000,24.886,24.886,24.8273,24.8458,1117,0
+CDR_B.US,D,20190613,000000,25.1034,25.1034,25.1034,25.1034,500,0
+CDR_B.US,D,20190614,000000,25.01,25.01,24.828,24.956,687,0
+CDR_B.US,D,20190617,000000,25.0504,25.0504,25.04,25.04,298,0
+CDR_B.US,D,20190618,000000,24.9437,24.9437,24.9437,24.9437,300,0
+CDR_B.US,D,20190619,000000,24.91,25.052,24.91,25.052,1100,0
+CDR_B.US,D,20190621,000000,24.81,24.81,24.81,24.81,392,0
+CDR_B.US,D,20190624,000000,24.82,24.875,24.78,24.82,3028,0
+CDR_B.US,D,20190625,000000,24.83,25,24.83,24.83,3691,0
+CDR_B.US,D,20190626,000000,24.71,24.71,24.59,24.59,1035,0
+CDR_B.US,D,20190627,000000,24.58,24.85,24.58,24.75,3389,0
+CDR_B.US,D,20190628,000000,24.58,24.789,24.58,24.6,7125,0
+CDR_B.US,D,20190701,000000,24.66,24.6964,24.6,24.667,6305,0
+CDR_B.US,D,20190702,000000,24.69,24.6999,24.68,24.68,980,0
+CDR_B.US,D,20190703,000000,24.75,24.75,24.7,24.7,600,0
+CDR_B.US,D,20190708,000000,25,25,24.75,24.75,1986,0
+CDR_B.US,D,20190709,000000,24.7,24.8027,24.7,24.7173,1401,0
+CDR_B.US,D,20190710,000000,24.61,24.8287,24.61,24.8287,1326,0
+CDR_B.US,D,20190711,000000,24.85,25.08,24.83,25.08,7174,0
+CDR_B.US,D,20190712,000000,25.05,25.0501,25.05,25.0501,1779,0
+CDR_B.US,D,20190715,000000,25.05,25.1001,25.05,25.1,3264,0
+CDR_B.US,D,20190716,000000,25.049,25.049,25.049,25.049,236,0
+CDR_B.US,D,20190717,000000,24.8,24.96,24.8,24.96,2997,0
+CDR_B.US,D,20190718,000000,24.9,25.0976,24.9,25.095,1438,0
+CDR_B.US,D,20190719,000000,24.9,25.245,24.9,25.1,2121,0
+CDR_B.US,D,20190722,000000,25.04,25.41,24.97,25.05,55229,0
+CDR_B.US,D,20190723,000000,25.0445,25.0791,24.99,25.0791,3586,0
+CDR_B.US,D,20190724,000000,24.97,25,24.97,24.99,2373,0
+CDR_B.US,D,20190725,000000,25.03,25.04,24.98,24.98,3968,0
+CDR_B.US,D,20190726,000000,24.98,25.03,24.98,25.03,1400,0
+CDR_B.US,D,20190729,000000,25.08,25.08,25.05,25.0587,7603,0
+CDR_B.US,D,20190730,000000,25.05,25.1943,25.05,25.06,3018,0
+CDR_B.US,D,20190731,000000,25.06,25.2757,25.06,25.15,2000,0
+CDR_B.US,D,20190801,000000,25.19,25.22,25.1,25.1,2862,0
+CDR_B.US,D,20190802,000000,25.15,25.15,25.07,25.07,3732,0
+CDR_B.US,D,20190805,000000,25.05,25.15,25.05,25.12,2956,0
+CDR_B.US,D,20190806,000000,25.15,25.1655,25.0425,25.05,4006,0
+CDR_B.US,D,20190807,000000,25.13,25.13,24.995,25.13,4730,0
+CDR_B.US,D,20190808,000000,25,25.0609,24.901,25,14498,0
+CDR_B.US,D,20190809,000000,24.6804,24.85,24.67,24.85,2815,0
+CDR_B.US,D,20190812,000000,24.75,24.8563,24.72,24.8563,3322,0
+CDR_B.US,D,20190813,000000,24.86,25,24.762,24.8,3190,0
+CDR_B.US,D,20190814,000000,24.95,24.95,24.52,24.6931,1000,0
+CDR_B.US,D,20190815,000000,24.8235,24.85,24.7,24.85,1264,0
+CDR_B.US,D,20190816,000000,24.7934,25,24.7934,25,5240,0
+CDR_B.US,D,20190819,000000,25.07,25.08,24.85,24.85,6200,0
+CDR_B.US,D,20190820,000000,24.99,24.99,24.85,24.85,2262,0
+CDR_B.US,D,20190821,000000,24.85,25,24.85,24.998,1009,0
+CDR_B.US,D,20190822,000000,25,25.0593,24.951,25.0593,3840,0
+CDR_B.US,D,20190823,000000,25.06,25.06,25,25,1000,0
+CDR_B.US,D,20190826,000000,25.05,25.11,25.05,25.11,1547,0
+CDR_B.US,D,20190827,000000,25.05,25.1001,25.05,25.06,5332,0
+CDR_B.US,D,20190828,000000,25.0515,25.0515,25.04,25.05,952,0
+CDR_B.US,D,20190829,000000,25,25,24.9,24.9,450,0
+CDR_B.US,D,20190830,000000,25,25.17,24.9937,25.17,2432,0
+CDR_B.US,D,20190903,000000,25.17,25.1745,25.082,25.17,3640,0
+CDR_B.US,D,20190904,000000,25.16,25.215,25.15,25.2146,7454,0
+CDR_B.US,D,20190905,000000,25.18,25.206,25.17,25.2,2102,0
+CDR_B.US,D,20190906,000000,25.25,25.26,25.17,25.17,863,0
+CDR_B.US,D,20190909,000000,25.35,25.35,25.35,25.35,163,0
+CDR_B.US,D,20190910,000000,25.13,25.13,25.1,25.1,300,0
+CDR_B.US,D,20190911,000000,25.35,25.35,25.15,25.15,25580,0
+CDR_B.US,D,20190912,000000,25.1227,25.16,25.1227,25.16,438,0
+CDR_B.US,D,20190913,000000,25.1425,25.1425,25.1,25.1,475,0
+CDR_B.US,D,20190916,000000,25.16,25.16,25.105,25.105,1055,0
+CDR_B.US,D,20190917,000000,25.029,25.029,25.029,25.029,1046,0
+CDR_B.US,D,20190918,000000,25.1999,25.1999,24.98,25,1250,0
+CDR_B.US,D,20190919,000000,25.092,25.092,25.092,25.092,471,0
+CDR_B.US,D,20190920,000000,25.15,25.15,25.1,25.115,755,0
+CDR_B.US,D,20190923,000000,25.15,25.195,25.15,25.195,469,0
+CDR_B.US,D,20190924,000000,25.22,25.22,25.12,25.12,773,0
+CDR_B.US,D,20190925,000000,25.12,25.12,25.12,25.12,294,0
+CDR_B.US,D,20190926,000000,25.2,25.2,25.1002,25.1197,610,0
+CDR_B.US,D,20190927,000000,25.18,25.23,25.16,25.16,3359,0
+CDR_B.US,D,20190930,000000,24.9,24.9619,24.9,24.95,1172,0
+CDR_B.US,D,20191001,000000,25.0489,25.0489,24.95,24.97,2100,0
+CDR_B.US,D,20191002,000000,24.96,24.99,24.96,24.99,1000,0
+CDR_B.US,D,20191003,000000,24.99,25.135,24.99,25.135,3442,0
+CDR_B.US,D,20191004,000000,25.13,25.13,25.13,25.13,1500,0
+CDR_B.US,D,20191007,000000,25.3,25.3399,25.07,25.3399,960,0
+CDR_B.US,D,20191008,000000,25.21,25.273,25.165,25.21,1000,0
+CDR_B.US,D,20191010,000000,25.1,25.1,25.0201,25.0501,933,0
+CDR_B.US,D,20191011,000000,25.35,25.35,25.35,25.35,800,0
+CDR_B.US,D,20191014,000000,25.349,25.349,25.18,25.2632,992,0
+CDR_B.US,D,20191015,000000,25.35,25.35,25.26,25.26,721,0
+CDR_B.US,D,20191016,000000,25.35,25.35,25.05,25.11,4247,0
+CDR_B.US,D,20191017,000000,25,25.11,25,25.07,4115,0
+CDR_B.US,D,20191018,000000,25.0433,25.11,25.03,25.09,1000,0
+CDR_B.US,D,20191021,000000,25.35,25.35,25.1084,25.1671,2621,0
+CDR_B.US,D,20191022,000000,25.2,25.2,25.12,25.13,4204,0
+CDR_B.US,D,20191023,000000,25.17,25.2545,25.17,25.2545,5900,0
+CDR_B.US,D,20191024,000000,25.2545,25.2545,25.2,25.25,2266,0
+CDR_B.US,D,20191025,000000,25.2574,25.2574,25.25,25.25,973,0
+CDR_B.US,D,20191028,000000,25.3,25.3,25.2637,25.28,1389,0
+CDR_B.US,D,20191029,000000,25.29,25.29,25.25,25.25,1088,0
+CDR_B.US,D,20191030,000000,25.25,25.385,25.25,25.385,2910,0
+CDR_B.US,D,20191031,000000,25.4703,25.4703,25.3983,25.3983,2460,0
+CDR_B.US,D,20191101,000000,25.46,25.46,25.39,25.403,2698,0
+CDR_B.US,D,20191104,000000,25.4735,25.4735,25.4,25.4,2731,0
+CDR_B.US,D,20191105,000000,25.5,25.5,25.26,25.34,2623,0
+CDR_B.US,D,20191106,000000,25.35,25.4235,25.28,25.41,2020,0
+CDR_B.US,D,20191107,000000,25.14,25.2235,25.042,25.042,1678,0
+CDR_B.US,D,20191108,000000,24.911,24.911,24.83,24.835,15659,0
+CDR_B.US,D,20191111,000000,24.86,24.87,24.8414,24.8414,1151,0
+CDR_B.US,D,20191112,000000,24.95,24.95,24.8,24.8,3493,0
+CDR_B.US,D,20191113,000000,24.8,24.8,24.8,24.8,218,0
+CDR_B.US,D,20191114,000000,24.8,24.85,24.8,24.85,3081,0
+CDR_B.US,D,20191115,000000,24.8,25.02,24.8,25.02,3401,0
+CDR_B.US,D,20191118,000000,25.1,25.1,25,25.0586,1281,0
+CDR_B.US,D,20191120,000000,24.86,24.89,24.841,24.841,1241,0
+CDR_B.US,D,20191121,000000,25.05,25.05,25.05,25.05,376,0
+CDR_B.US,D,20191122,000000,24.91,24.91,24.9,24.9,212,0
+CDR_B.US,D,20191125,000000,24.9657,24.983,24.9657,24.983,1841,0
+CDR_B.US,D,20191126,000000,24.91,25,24.91,24.9887,782,0
+CDR_B.US,D,20191127,000000,25.0102,25.1,24.9902,24.991,3406,0
+CDR_B.US,D,20191129,000000,25.067,25.1,25.067,25.095,763,0
+CDR_B.US,D,20191202,000000,25.1,25.1,25.0312,25.0465,1446,0
+CDR_B.US,D,20191203,000000,24.99,25,24.91,25,4583,0
+CDR_B.US,D,20191204,000000,24.95,25,24.95,25,380,0
+CDR_B.US,D,20191206,000000,25,25.05,25,25.01,21474,0
+CDR_B.US,D,20191209,000000,25.05,25.05,25.0329,25.0329,1107,0
+CDR_B.US,D,20191210,000000,25.05,25.095,25.05,25.095,1601,0
+CDR_B.US,D,20191211,000000,25.095,25.095,25.095,25.095,565,0
+CDR_B.US,D,20191212,000000,25.1,25.1,25.091,25.091,251,0
+CDR_B.US,D,20191213,000000,24.87,24.87,24.87,24.87,100,0
+CDR_B.US,D,20191216,000000,25.11,27.51,25.11,25.18,4887,0
+CDR_B.US,D,20191217,000000,25.06,25.06,25.06,25.06,109,0
+CDR_B.US,D,20191218,000000,25.16,25.225,25.15,25.21,1018,0
+CDR_B.US,D,20191219,000000,25.0272,25.16,25.0272,25.16,852,0
+CDR_B.US,D,20191220,000000,25.04,25.2873,25.03,25.145,2400,0
+CDR_B.US,D,20191223,000000,25.29,25.29,25.164,25.164,314,0
+CDR_B.US,D,20191224,000000,25.29,25.29,25.0101,25.09,2063,0
+CDR_B.US,D,20191227,000000,25.289,25.289,25.09,25.131,1968,0
+CDR_B.US,D,20191231,000000,25.175,25.175,25.08,25.08,1042,0
+CDR_B.US,D,20200102,000000,25.28,25.28,25.28,25.28,497,0
+CDR_B.US,D,20200103,000000,25.28,25.28,25.185,25.185,1556,0
+CDR_B.US,D,20200106,000000,25.27,25.27,25.22,25.265,739,0
+CDR_B.US,D,20200107,000000,25.28,25.29,25.28,25.29,2757,0
+CDR_B.US,D,20200108,000000,25.2893,25.29,25.2893,25.29,416,0
+CDR_B.US,D,20200109,000000,25.3668,25.3668,25.3668,25.3668,1625,0
+CDR_B.US,D,20200110,000000,25.32,25.32,25.27,25.29,900,0
+CDR_B.US,D,20200113,000000,25.29,25.7603,25.29,25.33,1401,0
+CDR_B.US,D,20200115,000000,25.4,25.4379,25.4,25.4,2249,0
+CDR_B.US,D,20200116,000000,25.41,25.56,25.41,25.4646,2712,0
+CDR_B.US,D,20200117,000000,25.4565,25.47,25.4565,25.47,481,0
+CDR_B.US,D,20200121,000000,25.6979,25.7,25.63,25.686,1149,0
+CDR_B.US,D,20200122,000000,25.51,25.7,25.51,25.61,1573,0
+CDR_B.US,D,20200123,000000,25.61,25.6679,25.52,25.6679,869,0
+CDR_B.US,D,20200124,000000,25.7,25.7,25.3779,25.42,9480,0
+CDR_B.US,D,20200127,000000,25.5726,25.6,25.5726,25.6,3695,0
+CDR_B.US,D,20200128,000000,25.6,25.6,25.49,25.49,599,0
+CDR_B.US,D,20200129,000000,25.49,25.49,25.445,25.445,2675,0
+CDR_B.US,D,20200130,000000,25.3122,25.49,25.3122,25.35,2588,0
+CDR_B.US,D,20200131,000000,25.25,25.4,25.25,25.35,60962,0
+CDR_B.US,D,20200203,000000,25.62,25.685,25.4,25.55,9562,0
+CDR_B.US,D,20200204,000000,25.36,25.68,25.3499,25.55,4483,0
+CDR_B.US,D,20200205,000000,25.66,25.67,25.3692,25.4467,7773,0
+CDR_B.US,D,20200206,000000,25.5857,25.65,25.5,25.54,56385,0
+CDR_B.US,D,20200207,000000,25.11,25.36,25.03,25.3,9448,0
+CDR_B.US,D,20200210,000000,25.4,25.4,25.21,25.34,1438,0
+CDR_B.US,D,20200211,000000,25.14,25.44,25.14,25.44,353,0
+CDR_B.US,D,20200212,000000,25.2092,25.2092,25.2092,25.2092,212,0
+CDR_B.US,D,20200213,000000,25.3471,25.3471,25.3471,25.3471,771,0
+CDR_B.US,D,20200214,000000,25.26,25.31,25.191,25.31,1591,0
+CDR_B.US,D,20200218,000000,25.25,25.3,25.13,25.3,3297,0
+CDR_B.US,D,20200219,000000,25.35,25.35,25.1517,25.1517,684,0
+CDR_B.US,D,20200220,000000,25.41,25.41,25.22,25.22,840,0
+CDR_B.US,D,20200221,000000,25.4,25.4,25.4,25.4,243,0
+CDR_B.US,D,20200225,000000,25.12,25.12,24.78,24.7888,4550,0
+CDR_B.US,D,20200226,000000,24.8,25.0635,24.8,25,8545,0
+CDR_B.US,D,20200227,000000,24.46,24.7,24.07,24.45,10795,0
+CDR_B.US,D,20200228,000000,24.3,24.63,24,24.62,6744,0
+CDR_B.US,D,20200302,000000,24.7322,25.19,24.7,24.7,6949,0
+CDR_B.US,D,20200303,000000,24.74,24.85,24.55,24.55,2560,0
+CDR_B.US,D,20200304,000000,24.98,25.0922,24.866,24.866,1683,0
+CDR_B.US,D,20200305,000000,24.85,24.85,24.6707,24.6999,1771,0
+CDR_B.US,D,20200306,000000,24.54,24.58,24.06,24.1,7748,0
+CDR_B.US,D,20200309,000000,23.14,23.69,22.3389,22.8284,3636,0
+CDR_B.US,D,20200310,000000,22.65,22.715,21.8654,21.9339,2975,0
+CDR_B.US,D,20200312,000000,18,18,13.95,14.82,17293,0
+CDR_B.US,D,20200313,000000,15.32,17.3,14.98,17.3,13841,0
+CDR_B.US,D,20200316,000000,16.8,16.85,14.6,14.6,11225,0
+CDR_B.US,D,20200317,000000,15.91,15.93,15.06,15.47,2694,0
+CDR_B.US,D,20200318,000000,15,15,7.44,8.17,9311,0
+CDR_B.US,D,20200319,000000,8.12,9.6968,6.85,9,18646,0
+CDR_B.US,D,20200320,000000,8.15,9.1594,7.88,7.88,12219,0
+CDR_B.US,D,20200323,000000,7.62,7.7574,6.86,7.5,11294,0
+CDR_B.US,D,20200324,000000,7.88,8.6408,7.745,8.6408,5542,0
+CDR_B.US,D,20200325,000000,8.72,10.26,8.72,10.25,34712,0
+CDR_B.US,D,20200326,000000,9.8014,15.36,9.8014,14.48,8914,0
+CDR_B.US,D,20200327,000000,13.5,13.5,12.5529,13.39,3558,0
+CDR_B.US,D,20200330,000000,13,13,11.02,11.02,10774,0
+CDR_B.US,D,20200331,000000,10.71,11.169,10.25,10.8174,3556,0
+CDR_B.US,D,20200401,000000,11.21,11.21,8.71,8.71,4304,0
+CDR_B.US,D,20200402,000000,7.84,9,7.84,8.98,13218,0
+CDR_B.US,D,20200403,000000,8.246,8.76,7.91,8.6309,4266,0
+CDR_B.US,D,20200406,000000,8.07,9.19,8.07,8.845,14037,0
+CDR_B.US,D,20200407,000000,9.72,11.35,9.695,11,9660,0
+CDR_B.US,D,20200408,000000,11.49,11.9,11.27,11.72,5658,0
+CDR_B.US,D,20200409,000000,12.75,15.99,12.75,14.6919,6048,0
+CDR_B.US,D,20200413,000000,15.39,15.4499,15,15.37,7386,0
+CDR_B.US,D,20200414,000000,15.8335,15.8335,14.379,14.379,3344,0
+CDR_B.US,D,20200415,000000,14.1711,14.75,13.94,14.5237,4593,0
+CDR_B.US,D,20200416,000000,14.755,14.755,14.15,14.1519,1059,0
+CDR_B.US,D,20200417,000000,14.16,14.822,13.4433,13.9999,5272,0
+CDR_B.US,D,20200420,000000,13.7137,14.06,13.695,14,22224,0
+CDR_B.US,D,20200421,000000,15.25,15.25,13.99,14.307,6351,0
+CDR_B.US,D,20200422,000000,15.25,15.25,14.7275,14.95,6905,0
+CDR_B.US,D,20200423,000000,15.25,15.25,14,14.7,17777,0
+CDR_B.US,D,20200424,000000,14.95,15.23,13.9552,14.4184,6703,0
+CDR_B.US,D,20200427,000000,15,15.85,14.99,15.39,7961,0
+CDR_B.US,D,20200428,000000,15.42,15.45,15.265,15.36,3666,0
+CDR_B.US,D,20200429,000000,16,16.35,15.825,15.9992,39351,0
+CDR_B.US,D,20200430,000000,15.95,16.91,15.91,16.6013,14253,0
+CDR_B.US,D,20200501,000000,16.9,17.25,16.3906,16.46,6433,0
+CDR_B.US,D,20200504,000000,16.4,17,16.38,16.4147,3776,0
+CDR_B.US,D,20200505,000000,16.2497,16.75,15.61,16.49,12049,0
+CDR_B.US,D,20200506,000000,16.25,16.25,15.62,15.62,1067,0
+CDR_B.US,D,20200507,000000,16.68,16.68,15.85,15.955,5949,0
+CDR_B.US,D,20200508,000000,17.55,17.9,16.6343,17,9563,0
+CDR_B.US,D,20200511,000000,16.8001,16.82,15.3259,15.3259,5940,0
+CDR_B.US,D,20200512,000000,15.47,15.47,15.19,15.19,998,0
+CDR_B.US,D,20200513,000000,15.15,15.15,13.03,14.01,9087,0
+CDR_B.US,D,20200514,000000,14.08,14.08,12.87,13.85,1554,0
+CDR_B.US,D,20200515,000000,15.23,15.23,14.03,14.3,3918,0
+CDR_B.US,D,20200518,000000,14.71,14.71,14.49,14.5101,924,0
+CDR_B.US,D,20200519,000000,15,15,14.45,14.45,986,0
+CDR_B.US,D,20200520,000000,15.03,15.73,15.03,15.58,4320,0
+CDR_B.US,D,20200521,000000,15.58,15.62,15.35,15.6089,1439,0
+CDR_B.US,D,20200526,000000,15.5,15.95,15.42,15.42,6219,0
+CDR_B.US,D,20200527,000000,15.43,15.45,15.33,15.35,4668,0
+CDR_B.US,D,20200528,000000,15.5,15.51,15.46,15.46,2417,0
+CDR_B.US,D,20200529,000000,15.36,15.52,15.3,15.34,2177,0
+CDR_B.US,D,20200601,000000,15.215,15.39,15.14,15.39,1365,0
+CDR_B.US,D,20200602,000000,15.45,18.25,15.44,18.24,13517,0
+CDR_B.US,D,20200603,000000,17.7692,20.22,17.7692,20.2199,3981,0
+CDR_B.US,D,20200604,000000,20,20.565,20,20.15,3852,0
+CDR_B.US,D,20200605,000000,20.5463,21.01,19.5,20.88,4632,0
+CDR_B.US,D,20200608,000000,20.3,20.825,20.3,20.5,4789,0
+CDR_B.US,D,20200609,000000,20.5,20.63,20.09,20.63,3382,0
+CDR_B.US,D,20200610,000000,20.003,20.95,19.6,20.5,3757,0
+CDR_B.US,D,20200611,000000,19.44,20.27,18.64,19.2526,15605,0
+CDR_B.US,D,20200612,000000,20.43,20.43,19.4,19.4,3367,0
+CDR_B.US,D,20200615,000000,19,19.9,19,19.46,2948,0
+CDR_B.US,D,20200616,000000,20.03,20.03,19.76,19.76,3644,0
+CDR_B.US,D,20200617,000000,19.9,20.08,19.53,19.9633,4448,0
+CDR_B.US,D,20200618,000000,19.87,19.9,19.85,19.85,633,0
+CDR_B.US,D,20200619,000000,19.635,19.8059,19.4587,19.8059,782,0
+CDR_B.US,D,20200622,000000,19.8001,19.8001,19.8,19.8,765,0
+CDR_B.US,D,20200623,000000,19.18,19.66,18.81,19.66,1953,0
+CDR_B.US,D,20200624,000000,18.7,19.4989,18.7,19.075,1193,0
+CDR_B.US,D,20200625,000000,19.07,19.07,19.07,19.07,300,0
+CDR_B.US,D,20200626,000000,18.12,18.495,18,18.005,814,0
+CDR_B.US,D,20200629,000000,18.88,19.85,18.51,19.75,7360,0
+CDR_B.US,D,20200630,000000,19.7,19.7,19.3,19.65,5726,0
+CDR_B.US,D,20200701,000000,19.65,20.91,19.65,20.9,7914,0
+CDR_B.US,D,20200702,000000,22.06,22.06,20.2,20.8877,4161,0
+CDR_B.US,D,20200706,000000,21.7,21.7,20.5986,20.5986,2375,0
+CDR_B.US,D,20200707,000000,20.65,20.9499,20.51,20.9499,1403,0
+CDR_B.US,D,20200708,000000,20.93,21.88,20.685,21.06,3806,0
+CDR_B.US,D,20200709,000000,21.06,21.6,20.455,20.455,2715,0
+CDR_B.US,D,20200710,000000,20.65,20.677,20.335,20.35,1411,0
+CDR_B.US,D,20200713,000000,20.23,20.2482,19.95,19.95,2831,0
+CDR_B.US,D,20200714,000000,20,20.45,19.95,19.95,2265,0
+CDR_B.US,D,20200715,000000,19.87,20.265,19.71,19.71,5121,0
+CDR_B.US,D,20200716,000000,20.2,20.75,20.13,20.75,2612,0
+CDR_B.US,D,20200717,000000,20.75,20.75,20.275,20.5017,896,0
+CDR_B.US,D,20200720,000000,20.7,20.7,20.53,20.6324,1022,0
+CDR_B.US,D,20200721,000000,20.78,21,20.7,21,1507,0
+CDR_B.US,D,20200722,000000,20.7316,21,20.71,20.92,1052,0
+CDR_B.US,D,20200723,000000,20.63,20.63,20.63,20.63,331,0
+CDR_B.US,D,20200724,000000,21.39,21.4178,20.7,20.7,2654,0
+CDR_B.US,D,20200727,000000,20.77,21.445,20.77,21.22,1347,0
+CDR_B.US,D,20200728,000000,21.22,21.6,21.22,21.6,2164,0
+CDR_B.US,D,20200729,000000,21.67,21.96,21.64,21.96,2532,0
+CDR_B.US,D,20200730,000000,21.96,22.936,21.96,22.06,1285,0
+CDR_B.US,D,20200731,000000,22.05,23.065,22.05,22.73,3898,0
+CDR_B.US,D,20200803,000000,22.96,23.0309,22.85,22.98,2679,0
+CDR_B.US,D,20200804,000000,22.99,23.15,22.95,22.97,1066,0
+CDR_B.US,D,20200805,000000,22.33,22.7901,22.33,22.605,1753,0
+CDR_B.US,D,20200806,000000,22.24,22.75,20,22.6,10386,0
+CDR_B.US,D,20200807,000000,22.69,22.75,22.14,22.14,2505,0
+CDR_B.US,D,20200810,000000,22.635,22.7,21.44,22.2666,1526,0
+CDR_B.US,D,20200811,000000,22.7,22.7,21.565,22.47,3361,0
+CDR_B.US,D,20200812,000000,22.487,22.487,22.04,22.4,1709,0
+CDR_B.US,D,20200813,000000,22.59,22.59,21.98,22.2,1846,0
+CDR_B.US,D,20200814,000000,22.03,22.6,22.03,22.3236,6990,0
+CDR_B.US,D,20200817,000000,22.65,22.69,22.35,22.68,1895,0
+CDR_B.US,D,20200818,000000,22.69,22.98,22.28,22.625,4014,0
+CDR_B.US,D,20200819,000000,22.635,22.9643,22.585,22.9643,7048,0
+CDR_B.US,D,20200820,000000,22.95,22.95,22.38,22.65,3395,0
+CDR_B.US,D,20200821,000000,22.68,22.68,22.68,22.68,564,0
+CDR_B.US,D,20200824,000000,22.32,22.755,22.02,22.58,1470,0
+CDR_B.US,D,20200825,000000,22.16,22.75,22.16,22.7499,1798,0
+CDR_B.US,D,20200826,000000,22.51,22.51,22,22.0011,7611,0
+CDR_B.US,D,20200827,000000,21.59,21.59,20.6,21.15,11032,0
+CDR_B.US,D,20200828,000000,20.97,20.97,20.39,20.705,7384,0
+CDR_B.US,D,20200831,000000,20.8,20.93,20.74,20.92,2065,0
+CDR_B.US,D,20200901,000000,20.92,20.92,20.75,20.75,1243,0
+CDR_B.US,D,20200902,000000,20.99,21,20.65,20.65,3246,0
+CDR_B.US,D,20200903,000000,20.44,20.44,19.2,19.2,5452,0
+CDR_B.US,D,20200904,000000,19.2,19.7,19.2,19.539,3487,0
+CDR_B.US,D,20200908,000000,19.49,21.35,19.49,20.77,11863,0
+CDR_B.US,D,20200909,000000,21.3111,21.66,21.3111,21.5343,7432,0
+CDR_B.US,D,20200910,000000,21.5,21.5,20.5,20.5,1330,0
+CDR_B.US,D,20200911,000000,20.55,20.55,20,20,7548,0
+CDR_B.US,D,20200914,000000,20.54,20.54,20.07,20.2137,2532,0
+CDR_B.US,D,20200915,000000,20.41,20.41,20.04,20.3,6233,0
+CDR_B.US,D,20200916,000000,20.03,20.35,20.03,20.24,4656,0
+CDR_B.US,D,20200917,000000,20.25,20.25,19.75,19.78,9456,0
+CDR_B.US,D,20200918,000000,19.78,20.275,19.5,19.5,5696,0
+CDR_B.US,D,20200921,000000,19.5,19.5,19.045,19.25,5124,0
+CDR_B.US,D,20200922,000000,19.16,19.3,18.85,19.25,6997,0
+CDR_B.US,D,20200923,000000,19.25,19.25,19.1672,19.25,7109,0
+CDR_B.US,D,20200924,000000,19.04,19.09,18.53,18.73,6391,0
+CDR_B.US,D,20200925,000000,19.08,19.1,18.935,18.935,18625,0
+CDR_B.US,D,20200928,000000,19,19.26,18.975,19.26,14792,0
+CDR_B.US,D,20200929,000000,19,19.25,18.92,18.98,4563,0
+CDR_B.US,D,20200930,000000,19.2,19.22,18.73,18.86,5143,0
+CDR_B.US,D,20201001,000000,18.7,19.17,18.7,19.17,868,0
+CDR_B.US,D,20201002,000000,19.13,19.5999,19.13,19.5999,1046,0
+CDR_B.US,D,20201005,000000,19.05,20.9,19.05,20.9,33630,0
+CDR_B.US,D,20201006,000000,21.91,21.91,21,21,9012,0
+CDR_B.US,D,20201007,000000,21.1,21.4,21.1,21.22,12844,0
+CDR_B.US,D,20201008,000000,21.31,21.44,21.2,21.3834,5032,0
+CDR_B.US,D,20201009,000000,21.89,21.89,21.51,21.68,3431,0
+CDR_B.US,D,20201012,000000,21.9,22.6576,21.9,22.35,16807,0
+CDR_B.US,D,20201013,000000,22.56,22.99,20.92,20.92,20597,0
+CDR_B.US,D,20201014,000000,22.01,22.298,22.01,22.03,17860,0
+CDR_B.US,D,20201015,000000,21.89,22.19,21.89,21.9305,24880,0
+CDR_B.US,D,20201016,000000,22.0682,22.2295,21.9201,21.9201,2707,0
+CDR_B.US,D,20201019,000000,22.11,22.3599,21.92,22.1,3004,0
+CDR_B.US,D,20201020,000000,22.28,22.5,22.28,22.36,4062,0
+CDR_B.US,D,20201021,000000,22.32,22.59,22.2131,22.32,2560,0
+CDR_B.US,D,20201022,000000,22.37,22.4,22.22,22.25,4393,0
+CDR_B.US,D,20201023,000000,22.75,23.09,22,22.4,9687,0
+CDR_B.US,D,20201026,000000,22.2,22.48,22.09,22.36,6458,0
+CDR_B.US,D,20201027,000000,22.29,22.29,22.08,22.25,6444,0
+CDR_B.US,D,20201028,000000,22,22.09,21.1,21.64,8946,0
+CDR_B.US,D,20201029,000000,22,22.15,21.535,21.535,1984,0
+CDR_B.US,D,20201030,000000,22.1189,22.2805,21.9644,22.0807,6048,0
+CDR_B.US,D,20201102,000000,22.51,22.76,22.385,22.385,6220,0
+CDR_B.US,D,20201103,000000,22.36,22.745,22.36,22.53,1351,0
+CDR_B.US,D,20201104,000000,22.5586,22.75,22.5586,22.75,2442,0
+CDR_B.US,D,20201105,000000,23.21,23.21,22.4006,22.6198,2746,0
+CDR_B.US,D,20201106,000000,22.76,22.76,21.8,21.8,7874,0
+CDR_B.US,D,20201109,000000,22,22.59,21.9,22.34,7122,0
+CDR_B.US,D,20201110,000000,22.34,22.95,22.34,22.71,5127,0
+CDR_B.US,D,20201111,000000,22.57,22.8502,22.57,22.85,1806,0
+CDR_B.US,D,20201112,000000,22.75,22.83,21.925,22.06,6794,0
+CDR_B.US,D,20201113,000000,22.255,22.255,21.94,21.94,13619,0
+CDR_B.US,D,20201116,000000,21.99,22.3973,21.87,22.1,4285,0
+CDR_B.US,D,20201117,000000,21.72,22.22,21.64,22.19,8563,0
+CDR_B.US,D,20201118,000000,22.22,22.565,22.22,22.3,4684,0
+CDR_B.US,D,20201119,000000,22.25,22.385,22.25,22.35,1546,0
+CDR_B.US,D,20201120,000000,22.55,22.55,22.195,22.195,3675,0
+CDR_B.US,D,20201123,000000,22.42,22.5697,21.29,21.7,18399,0
+CDR_B.US,D,20201124,000000,21.73,22.5,21.73,21.86,5326,0
+CDR_B.US,D,20201125,000000,21.54,22.0486,21.54,21.9,1137,0
+CDR_B.US,D,20201127,000000,21.9,21.95,21.51,21.5989,3913,0
+CDR_B.US,D,20201130,000000,21.36,22.17,21.36,21.85,4327,0
+CDR_B.US,D,20201201,000000,22.08,22.08,21.7999,21.8437,4403,0
+CDR_B.US,D,20201202,000000,22.04,22.6237,21.9,22.19,7333,0
+CDR_B.US,D,20201203,000000,22.165,22.2611,22.06,22.2611,3665,0
+CDR_B.US,D,20201204,000000,22.2,22.59,22.2,22.36,1179,0
+CDR_B.US,D,20201207,000000,22.4744,22.91,22.4744,22.91,5851,0
+CDR_B.US,D,20201208,000000,22.81,23.15,22.5,22.75,5746,0
+CDR_B.US,D,20201209,000000,22.6968,22.765,22.3,22.3,16980,0
+CDR_B.US,D,20201210,000000,22.69,22.69,22.2506,22.31,8980,0
+CDR_B.US,D,20201211,000000,22.51,22.5373,22.41,22.5373,823,0
+CDR_B.US,D,20201214,000000,22.47,22.66,22.3,22.32,6495,0
+CDR_B.US,D,20201215,000000,22.48,22.48,22.2916,22.35,6262,0
+CDR_B.US,D,20201216,000000,22.53,22.53,22.3,22.3,2087,0
+CDR_B.US,D,20201217,000000,22.3,22.3,22.15,22.15,5938,0
+CDR_B.US,D,20201218,000000,22.16,22.2,21.97,22.13,11975,0
+CDR_B.US,D,20201221,000000,22.09,22.15,21.995,22,17472,0
+CDR_B.US,D,20201222,000000,22.12,22.17,21.75,21.75,8632,0
+CDR_B.US,D,20201223,000000,21.84,21.88,21.8,21.8,4965,0
+CDR_B.US,D,20201224,000000,21.865,21.9,21.82,21.82,3442,0
+CDR_B.US,D,20201228,000000,22,22,21.52,21.755,25478,0
+CDR_B.US,D,20201229,000000,21.78,21.78,21.52,21.58,27641,0
+CDR_B.US,D,20201230,000000,21.69,21.69,21.355,21.485,15523,0
+CDR_B.US,D,20201231,000000,21.61,21.63,21.5249,21.63,3208,0
+CDR_B.US,D,20210104,000000,21.67,21.96,21.67,21.95,11444,0
+CDR_B.US,D,20210105,000000,21.93,22.1554,21.93,22.1554,8607,0
+CDR_B.US,D,20210106,000000,22.1561,23.43,22.15,23.3,56291,0
+CDR_B.US,D,20210107,000000,23.41,24.1199,23.0101,23.89,16846,0
+CDR_B.US,D,20210108,000000,23.73,23.89,23.7,23.74,4700,0
+CDR_B.US,D,20210111,000000,23.6,23.6,23,23.1709,18529,0
+CDR_B.US,D,20210112,000000,23.35,23.61,23.2732,23.35,20697,0
+CDR_B.US,D,20210113,000000,23.37,23.58,23.37,23.57,5568,0
+CDR_B.US,D,20210114,000000,23.4,23.74,23.37,23.72,3580,0
+CDR_B.US,D,20210115,000000,23.97,24,23.7396,23.76,5530,0
+CDR_B.US,D,20210119,000000,24,24.155,23.9571,24.1,5938,0
+CDR_B.US,D,20210120,000000,24.42,24.97,24.25,24.66,11862,0
+CDR_B.US,D,20210121,000000,24.44,24.6,24.344,24.55,5394,0
+CDR_B.US,D,20210122,000000,24.41,24.6,24.41,24.6,4148,0
+CDR_B.US,D,20210125,000000,24.6,24.6,24.08,24.48,10924,0
+CDR_B.US,D,20210126,000000,24.49,24.56,24.49,24.52,2482,0
+CDR_B.US,D,20210127,000000,24.53,24.6,24.4771,24.59,4860,0
+CDR_B.US,D,20210128,000000,24.62,24.66,24.6,24.6235,3392,0
+CDR_B.US,D,20210129,000000,24.55,24.62,24.46,24.49,5190,0
+CDR_B.US,D,20210201,000000,24.65,24.9386,24.52,24.8,17863,0
+CDR_B.US,D,20210202,000000,24.95,25,24.8749,25,4943,0
+CDR_B.US,D,20210203,000000,24.975,25.3,24.975,25.11,5398,0
+CDR_B.US,D,20210204,000000,25.05,25.17,25.05,25.1682,4907,0
+CDR_B.US,D,20210205,000000,25.24,25.535,25.24,25.46,8310,0
+CDR_B.US,D,20210208,000000,25.4,25.75,25.36,25.555,9607,0
+CDR_B.US,D,20210209,000000,25.22,25.22,24.37,24.963,6036,0
+CDR_B.US,D,20210210,000000,24.6,24.74,24.6,24.74,2320,0
+CDR_B.US,D,20210211,000000,25.16,25.18,24.63,24.69,4148,0
+CDR_B.US,D,20210212,000000,24.61,24.61,24.2969,24.2969,1310,0
+CDR_B.US,D,20210216,000000,24.3,24.67,24.3,24.65,4634,0
+CDR_B.US,D,20210217,000000,24.77,24.77,24.4201,24.5686,5963,0
+CDR_B.US,D,20210218,000000,24.69,24.69,24.42,24.5,3028,0
+CDR_B.US,D,20210219,000000,24.66,24.66,24.6,24.6,513,0
+CDR_B.US,D,20210222,000000,24.91,25.08,24.52,24.71,7033,0
+CDR_B.US,D,20210223,000000,24.65,24.9399,24.65,24.8099,15713,0
+CDR_B.US,D,20210224,000000,24.8,24.92,24.63,24.875,11228,0
+CDR_B.US,D,20210225,000000,24.96,24.965,24.6425,24.89,3798,0
+CDR_B.US,D,20210226,000000,24.88,25.1,24.73,25.1,6341,0
+CDR_B.US,D,20210301,000000,25.09,25.1,24.8,25,4700,0
+CDR_B.US,D,20210302,000000,24.82,25.12,24.82,25.12,1952,0
+CDR_B.US,D,20210303,000000,25.14,25.26,25.01,25.24,6837,0
+CDR_B.US,D,20210304,000000,25.02,25.27,25.02,25.27,2275,0
+CDR_B.US,D,20210305,000000,25.235,25.43,25.1291,25.38,2565,0
+CDR_B.US,D,20210308,000000,25.2,25.57,25.2,25.5,4364,0
+CDR_B.US,D,20210309,000000,25.62,25.62,25.29,25.365,2451,0
+CDR_B.US,D,20210310,000000,25.4395,25.69,25.38,25.69,2328,0
+CDR_B.US,D,20210311,000000,25.75,25.835,25.75,25.77,3270,0
+CDR_B.US,D,20210312,000000,25.35,26.5,25.35,25.9,6756,0
+CDR_B.US,D,20210315,000000,26.0905,26.0905,25.46,25.4648,4516,0
+CDR_B.US,D,20210316,000000,25.41,25.45,25.35,25.45,2359,0
+CDR_B.US,D,20210317,000000,25.7,25.88,25.7,25.86,1674,0
+CDR_B.US,D,20210318,000000,25.7472,25.8,25.7,25.8,2847,0
+CDR_B.US,D,20210319,000000,25.91,25.91,25.7001,25.7001,931,0
+CDR_B.US,D,20210322,000000,25.65,25.65,25.02,25.09,8675,0
+CDR_B.US,D,20210323,000000,25.1293,25.2872,25.0129,25.1323,2699,0
+CDR_B.US,D,20210324,000000,25.15,25.4749,25.13,25.22,3845,0
+CDR_B.US,D,20210325,000000,25.5659,25.5659,25.14,25.205,2113,0
+CDR_B.US,D,20210329,000000,25.38,25.38,25.13,25.13,736,0
+CDR_B.US,D,20210330,000000,25.2,25.25,24.91,25.125,4870,0
+CDR_B.US,D,20210331,000000,25.17,25.17,25.08,25.08,846,0
+CDR_B.US,D,20210401,000000,25.1,25.25,25.1,25.2423,2259,0
+CDR_B.US,D,20210405,000000,25.06,25.25,25.06,25.16,10178,0
+CDR_B.US,D,20210406,000000,25.23,25.28,25.1951,25.25,3253,0
+CDR_B.US,D,20210407,000000,25.25,25.26,25.1059,25.175,3219,0
+CDR_B.US,D,20210408,000000,25.33,25.33,25.0801,25.3077,2575,0
+CDR_B.US,D,20210409,000000,25.4,25.4,25.2,25.33,3065,0
+CDR_B.US,D,20210412,000000,25.39,25.39,25.21,25.24,2927,0
+CDR_B.US,D,20210413,000000,25.39,25.4,25.2447,25.25,2772,0
+CDR_B.US,D,20210414,000000,25.26,25.26,25.22,25.22,7069,0
+CDR_B.US,D,20210415,000000,25.25,25.25,25.2,25.25,1823,0
+CDR_B.US,D,20210416,000000,25.38,25.38,25.2965,25.3616,3148,0
+CDR_B.US,D,20210419,000000,25.34,25.34,25.1987,25.3,3251,0
+CDR_B.US,D,20210420,000000,25.3,25.54,25.3,25.38,7147,0
+CDR_B.US,D,20210421,000000,25.41,25.6499,25.2237,25.2389,8702,0
+CDR_B.US,D,20210422,000000,25.55,25.55,25.34,25.45,2132,0
+CDR_B.US,D,20210423,000000,25.46,25.46,25.22,25.365,3483,0
+CDR_B.US,D,20210426,000000,25.45,25.86,25.36,25.5028,4730,0
+CDR_B.US,D,20210427,000000,25.5,25.5,25.4246,25.4246,951,0
+CDR_B.US,D,20210428,000000,25.43,25.5,25.25,25.41,6710,0
+CDR_B.US,D,20210429,000000,25.4285,25.5,25.31,25.475,3719,0
+CDR_B.US,D,20210430,000000,25.4,25.4,25.3166,25.36,4422,0
+CDR_B.US,D,20210503,000000,25.69,25.84,25.38,25.7896,21108,0
+CDR_B.US,D,20210504,000000,25.7,25.85,25.7,25.85,3114,0
+CDR_B.US,D,20210505,000000,25.9,25.9,25.65,25.7805,2067,0
+CDR_B.US,D,20210506,000000,25.78,25.8465,25.63,25.82,1450,0
+CDR_B.US,D,20210507,000000,25.64,25.64,25.05,25.62,4740,0
+CDR_B.US,D,20210510,000000,25.62,25.63,25.155,25.56,7214,0
+CDR_B.US,D,20210511,000000,25.15,25.27,25.07,25.14,12920,0
+CDR_B.US,D,20210512,000000,25.1,25.1,25.04,25.04,2958,0
+CDR_B.US,D,20210513,000000,25.03,25.09,24.895,25.05,7980,0
+CDR_B.US,D,20210514,000000,25.18,25.18,25.0999,25.1,2130,0
+CDR_B.US,D,20210517,000000,25.25,25.25,25.14,25.14,1507,0
+CDR_B.US,D,20210518,000000,25.25,25.41,25.15,25.15,5765,0
+CDR_B.US,D,20210519,000000,25.15,25.34,25.15,25.3,2740,0
+CDR_B.US,D,20210520,000000,25.41,25.41,25.29,25.29,1367,0
+CDR_B.US,D,20210521,000000,25.41,25.41,25.15,25.2795,2949,0
+CDR_B.US,D,20210524,000000,25.41,25.41,25.155,25.1751,594,0
+CDR_B.US,D,20210525,000000,25.15,25.15,25.15,25.15,1769,0
+CDR_B.US,D,20210526,000000,25.41,25.41,25.275,25.35,2721,0
+CDR_B.US,D,20210527,000000,25.17,25.17,25.17,25.17,100,0
+CDR_B.US,D,20210528,000000,25.3884,25.3884,25.38,25.38,861,0
+CDR_B.US,D,20210601,000000,25.38,25.41,25.35,25.41,3464,0
+CDR_B.US,D,20210602,000000,25.3331,25.49,25.3118,25.49,4247,0
+CDR_B.US,D,20210603,000000,25.26,25.4099,25.26,25.4099,1150,0
+CDR_B.US,D,20210607,000000,25.54,25.54,25.4,25.4,3238,0
+CDR_B.US,D,20210608,000000,25.55,25.55,25.234,25.39,1316,0
+CDR_B.US,D,20210609,000000,25.3678,25.4599,25.3678,25.4599,881,0
+CDR_B.US,D,20210610,000000,25.2647,25.2647,25.24,25.26,876,0
+CDR_B.US,D,20210611,000000,25.375,25.421,25.26,25.26,2114,0
+CDR_B.US,D,20210614,000000,25.35,25.35,25.16,25.16,1588,0
+CDR_B.US,D,20210615,000000,25.17,25.245,25.15,25.16,2935,0
+CDR_B.US,D,20210616,000000,25.235,25.24,25.16,25.18,1594,0
+CDR_B.US,D,20210617,000000,25.18,25.18,25.16,25.16,1640,0
+CDR_B.US,D,20210618,000000,25.31,25.31,25.15,25.18,6112,0
+CDR_B.US,D,20210621,000000,25.25,25.2699,25.15,25.24,1806,0
+CDR_B.US,D,20210622,000000,25.2212,25.24,25.2,25.2,1780,0
+CDR_B.US,D,20210623,000000,25.1501,25.1806,25.1501,25.1767,1491,0
+CDR_B.US,D,20210624,000000,25.2253,25.2253,25.16,25.18,2760,0
+CDR_B.US,D,20210625,000000,25.24,25.24,25,25.15,5894,0
+CDR_B.US,D,20210628,000000,25.25,25.25,25.15,25.15,1933,0
+CDR_B.US,D,20210629,000000,25.18,25.195,25.18,25.195,673,0
+CDR_B.US,D,20210630,000000,25.235,25.2399,25.23,25.2399,1116,0
+CDR_B.US,D,20210701,000000,25.3,25.36,25.25,25.25,2517,0
+CDR_B.US,D,20210702,000000,25.3558,25.37,25.3558,25.37,518,0
+CDR_B.US,D,20210706,000000,25.53,25.53,25.3701,25.39,1829,0
+CDR_B.US,D,20210707,000000,25.53,25.72,25.5,25.55,4032,0
+CDR_B.US,D,20210708,000000,25.64,25.64,25.57,25.58,1504,0
+CDR_B.US,D,20210709,000000,25.5401,25.57,25.5401,25.57,818,0
+CDR_B.US,D,20210712,000000,25.6,25.6,25.5841,25.5841,418,0
+CDR_B.US,D,20210713,000000,25.54,25.63,25.515,25.5199,2264,0
+CDR_B.US,D,20210714,000000,25.28,25.6093,25.25,25.6093,9012,0
+CDR_B.US,D,20210715,000000,25.48,25.48,25.46,25.48,688,0
+CDR_B.US,D,20210716,000000,25.3317,25.4,25.3317,25.4,1209,0
+CDR_B.US,D,20210719,000000,25.3835,25.4899,25.2,25.3,3494,0
+CDR_B.US,D,20210720,000000,25.35,25.35,25.34,25.34,891,0
+CDR_B.US,D,20210721,000000,25.34,25.3493,25.33,25.34,3039,0
+CDR_B.US,D,20210722,000000,25.3491,25.5,25.3491,25.3688,961,0
+CDR_B.US,D,20210723,000000,25.3701,25.44,25.3701,25.3826,666,0
+CDR_B.US,D,20210726,000000,25.49,25.49,25.49,25.49,151,0
+CDR_B.US,D,20210727,000000,25.31,25.5,25.31,25.4625,1627,0
+CDR_B.US,D,20210728,000000,25.5999,25.5999,25.5999,25.5999,204,0
+CDR_B.US,D,20210729,000000,25.6,25.63,25.5706,25.5706,4735,0
+CDR_B.US,D,20210730,000000,25.6575,25.6575,25.47,25.48,1351,0
+CDR_B.US,D,20210802,000000,25.64,25.7472,25.603,25.7,7942,0
+CDR_B.US,D,20210803,000000,25.7,25.8,25.7,25.75,3021,0
+CDR_B.US,D,20210804,000000,25.7,25.8,25.7,25.7435,2629,0
+CDR_B.US,D,20210805,000000,25.85,25.87,25.47,25.7,6311,0
+CDR_B.US,D,20210806,000000,25.86,25.86,25.53,25.61,9593,0
+CDR_B.US,D,20210809,000000,25.17,25.24,25.11,25.24,7213,0
+CDR_B.US,D,20210810,000000,25.24,25.52,25.1,25.52,7179,0
+CDR_B.US,D,20210811,000000,25.5,25.5,25.25,25.35,1527,0
+CDR_B.US,D,20210812,000000,25.15,25.42,25.12,25.42,1426,0
+CDR_B.US,D,20210813,000000,25.42,25.4238,25.2098,25.2098,1622,0
+CDR_B.US,D,20210816,000000,25.31,25.3945,25.21,25.35,1399,0
+CDR_B.US,D,20210817,000000,25.38,25.3802,25.38,25.38,1616,0
+CDR_B.US,D,20210818,000000,25.39,25.39,25.25,25.25,707,0
+CDR_B.US,D,20210819,000000,25.32,25.36,25.25,25.32,3021,0
+CDR_B.US,D,20210820,000000,25.32,25.8485,25.32,25.3219,1776,0
+CDR_B.US,D,20210823,000000,25.495,25.495,25.495,25.495,605,0
+CDR_B.US,D,20210824,000000,25.37,25.37,25.37,25.37,174,0
+CDR_B.US,D,20210825,000000,25.37,25.8277,25.35,25.715,3013,0
+CDR_B.US,D,20210826,000000,25.61,25.63,25.24,25.63,7369,0
+CDR_B.US,D,20210827,000000,25.79,25.79,25.6006,25.66,2334,0
+CDR_B.US,D,20210830,000000,25.79,25.79,25.6,25.6001,847,0
+CDR_B.US,D,20210831,000000,25.6,25.7072,25.6,25.69,1071,0
+CDR_B.US,D,20210901,000000,25.77,25.77,25.675,25.77,2153,0
+CDR_B.US,D,20210902,000000,25.76,25.76,25.76,25.76,440,0
+CDR_B.US,D,20210907,000000,25.5,25.52,25.5,25.52,505,0
+CDR_B.US,D,20210908,000000,25.6999,25.7,25.6999,25.6999,1916,0
+CDR_B.US,D,20210909,000000,25.67,25.67,25.65,25.65,1149,0
+CDR_B.US,D,20210910,000000,25.7499,25.7499,25.7499,25.7499,302,0
+CDR_B.US,D,20210913,000000,25.75,25.75,25.75,25.75,226,0
+CDR_B.US,D,20210914,000000,25.45,25.5246,25.45,25.5246,1033,0
+CDR_B.US,D,20210915,000000,25.46,25.7191,25.46,25.6,651,0
+CDR_B.US,D,20210916,000000,25.68,25.75,25.68,25.75,1068,0
+CDR_B.US,D,20210917,000000,25.61,25.8,25.5722,25.6086,3678,0
+CDR_B.US,D,20210920,000000,25.5701,25.6393,25.5701,25.6393,1065,0
+CDR_B.US,D,20210921,000000,25.57,25.6983,25.57,25.6983,562,0
+CDR_B.US,D,20210923,000000,25.95,25.95,25.6,25.75,1220,0
+CDR_B.US,D,20210924,000000,25.6643,25.675,25.65,25.675,400,0
+CDR_B.US,D,20210927,000000,25.5289,25.5289,25.5289,25.5289,160,0
+CDR_B.US,D,20210928,000000,25.79,25.79,25.5175,25.54,687,0
+CDR_B.US,D,20210929,000000,25.53,25.64,25.5,25.64,1583,0
+CDR_B.US,D,20210930,000000,25.63,25.745,25.5021,25.51,1661,0
+CDR_B.US,D,20211001,000000,25.715,25.715,25.65,25.65,505,0
+CDR_B.US,D,20211004,000000,25.699,25.77,25.45,25.77,1179,0
+CDR_B.US,D,20211005,000000,25.86,25.8863,25.826,25.86,1838,0
+CDR_B.US,D,20211006,000000,25.5048,25.89,25.491,25.53,18178,0
+CDR_B.US,D,20211007,000000,25.82,25.94,25.5617,25.94,3110,0
+CDR_B.US,D,20211008,000000,25.74,25.75,25.6503,25.75,5233,0
+CDR_B.US,D,20211011,000000,25.61,25.74,25.61,25.74,702,0
+CDR_B.US,D,20211012,000000,25.8,25.8,25.74,25.74,1393,0
+CDR_B.US,D,20211013,000000,25.65,25.94,25.55,25.7142,3937,0
+CDR_B.US,D,20211014,000000,25.8,25.8,25.4,25.47,15729,0
+CDR_B.US,D,20211015,000000,25.49,25.63,25.4,25.63,8303,0
+CDR_B.US,D,20211018,000000,25.63,25.63,25.4601,25.5254,1674,0
+CDR_B.US,D,20211019,000000,25.61,25.6488,25.5811,25.63,1177,0
+CDR_B.US,D,20211020,000000,25.6299,25.6299,25.6299,25.6299,235,0
+CDR_B.US,D,20211021,000000,25.63,25.63,25.53,25.5628,2252,0
+CDR_B.US,D,20211022,000000,25.55,25.55,25.55,25.55,200,0
+CDR_B.US,D,20211025,000000,25.63,25.63,25.5514,25.56,940,0
+CDR_B.US,D,20211026,000000,25.57,25.57,25.57,25.57,268,0
+CDR_B.US,D,20211027,000000,25.63,25.63,25.53,25.5315,874,0
+CDR_B.US,D,20211028,000000,25.55,25.56,25.53,25.56,2787,0
+CDR_B.US,D,20211029,000000,25.63,25.65,25.59,25.64,2315,0
+CDR_B.US,D,20211101,000000,25.65,25.65,25.6,25.625,1305,0
+CDR_B.US,D,20211102,000000,25.65,25.68,25.63,25.68,719,0
+CDR_B.US,D,20211103,000000,25.7149,25.72,25.7057,25.72,1092,0
+CDR_B.US,D,20211104,000000,25.71,25.725,25.6312,25.7035,974,0
+CDR_B.US,D,20211105,000000,25.75,25.75,25.74,25.75,1214,0
+CDR_B.US,D,20211108,000000,25.7,25.7476,25.7,25.7476,978,0
+CDR_B.US,D,20211109,000000,25.7,25.72,25.7,25.7,3275,0
+CDR_B.US,D,20211110,000000,25.25,25.29,25.1523,25.26,5440,0
+CDR_B.US,D,20211111,000000,25.26,25.27,25.05,25.1,10515,0
+CDR_B.US,D,20211112,000000,25.11,25.2599,25.11,25.19,3508,0
+CDR_B.US,D,20211115,000000,25.2117,25.24,25.18,25.2,3483,0
+CDR_B.US,D,20211116,000000,25.2,25.2,25.15,25.1814,2217,0
+CDR_B.US,D,20211117,000000,25.12,25.13,25.1,25.13,1426,0
+CDR_B.US,D,20211118,000000,25.19,25.19,25.149,25.16,574,0
+CDR_B.US,D,20211119,000000,25.1281,25.1281,25.1281,25.1281,240,0
+CDR_B.US,D,20211122,000000,25.19,25.1994,25.18,25.18,1412,0
+CDR_B.US,D,20211123,000000,25.1897,25.1995,25.1897,25.19,637,0
+CDR_B.US,D,20211124,000000,25.27,25.36,25.19,25.19,2010,0
+CDR_B.US,D,20211126,000000,25.35,25.3699,25.2,25.3699,1328,0
+CDR_B.US,D,20211129,000000,25.35,25.37,25.2801,25.2801,938,0
+CDR_B.US,D,20211130,000000,25.32,25.32,25.3,25.3,724,0
+CDR_B.US,D,20211201,000000,25.34,25.35,25.3,25.3,1685,0
+CDR_B.US,D,20211202,000000,25.2686,25.28,25,25,3736,0
+CDR_B.US,D,20211203,000000,25.05,25.17,25.0001,25.17,1995,0
+CDR_B.US,D,20211206,000000,25.16,25.16,25.16,25.16,141,0
+CDR_B.US,D,20211207,000000,25.086,25.086,25.086,25.086,445,0
+CDR_B.US,D,20211208,000000,25.03,25.3699,25.03,25.3699,339,0
+CDR_B.US,D,20211209,000000,25.28,25.28,25,25.14,1653,0
+CDR_B.US,D,20211210,000000,25.15,25.2,25.15,25.2,1900,0
+CDR_B.US,D,20211213,000000,25.29,25.29,25.215,25.2899,1000,0
+CDR_B.US,D,20211214,000000,25.225,25.288,25.16,25.17,1463,0
+CDR_B.US,D,20211215,000000,25.04,25.1,24.99,25.1,1320,0
+CDR_B.US,D,20211216,000000,25.0318,25.0318,25.0318,25.0318,332,0
+CDR_B.US,D,20211220,000000,25.15,25.1899,25.125,25.138,1582,0
+CDR_B.US,D,20211221,000000,25.26,25.29,25.14,25.14,1341,0
+CDR_B.US,D,20211222,000000,25.1501,25.1501,25.1501,25.1501,261,0
+CDR_B.US,D,20211223,000000,25.37,25.37,25.15,25.15,1250,0
+CDR_B.US,D,20211227,000000,25.36,25.36,25.265,25.265,751,0
+CDR_B.US,D,20211228,000000,25.33,25.33,25.33,25.33,170,0
+CDR_B.US,D,20211229,000000,25.37,25.44,25.29,25.44,6543,0
+CDR_B.US,D,20211230,000000,25.45,25.5599,25.45,25.51,2127,0
+CDR_B.US,D,20211231,000000,25.76,25.8,25.65,25.8,3959,0
+CDR_B.US,D,20220103,000000,25.83,25.83,25.6,25.83,1409,0
+CDR_B.US,D,20220104,000000,25.73,25.74,25.6665,25.6765,1569,0
+CDR_B.US,D,20220105,000000,25.72,25.72,25.6005,25.6005,322,0
+CDR_B.US,D,20220106,000000,25.3983,25.3983,25.3601,25.3601,1010,0
+CDR_B.US,D,20220107,000000,25.56,25.56,25.49,25.49,315,0
+CDR_B.US,D,20220110,000000,25.57,25.58,25.4986,25.58,908,0
+CDR_B.US,D,20220111,000000,25.425,25.425,25.425,25.425,282,0
+CDR_B.US,D,20220112,000000,25.59,25.59,25.52,25.52,883,0
+CDR_B.US,D,20220114,000000,25.45,25.45,25.36,25.3701,2225,0
+CDR_B.US,D,20220118,000000,25.4519,25.5499,25.4519,25.459,841,0
+CDR_B.US,D,20220119,000000,25.55,25.55,25.3619,25.42,1607,0
+CDR_B.US,D,20220120,000000,25.55,25.55,25.485,25.485,571,0
+CDR_B.US,D,20220121,000000,25.6,25.615,25.28,25.615,1718,0
+CDR_B.US,D,20220124,000000,25.65,25.65,25.2701,25.3,2911,0
+CDR_B.US,D,20220125,000000,25.3,25.4084,25.3,25.4084,909,0
+CDR_B.US,D,20220126,000000,25.5,25.54,25.4555,25.52,1486,0
+CDR_B.US,D,20220127,000000,25.52,25.52,25.12,25.3273,52175,0
+CDR_B.US,D,20220128,000000,25.2,25.3784,25.16,25.27,2526,0
+CDR_B.US,D,20220131,000000,25.19,25.4199,25.19,25.21,546,0
+CDR_B.US,D,20220201,000000,25.36,25.4095,25.36,25.4095,384,0
+CDR_B.US,D,20220202,000000,25.28,25.5199,25.28,25.47,1492,0
+CDR_B.US,D,20220203,000000,25.36,25.4995,25.36,25.475,666,0
+CDR_B.US,D,20220204,000000,25.23,25.4,25.23,25.35,3419,0
+CDR_B.US,D,20220207,000000,25.35,25.35,25.33,25.33,883,0
+CDR_B.US,D,20220209,000000,25.61,25.61,25.45,25.5889,2427,0
+CDR_B.US,D,20220210,000000,25.25,25.25,25.1,25.1477,4360,0
+CDR_B.US,D,20220211,000000,25.24,25.24,24.9,24.9,2539,0
+CDR_B.US,D,20220214,000000,25,25,24.75,24.98,1384,0
+CDR_B.US,D,20220215,000000,25,25.2499,24.92,24.9899,1641,0
+CDR_B.US,D,20220216,000000,25.19,25.19,25.145,25.17,555,0
+CDR_B.US,D,20220217,000000,25.2,25.2,25.07,25.1706,1660,0
+CDR_B.US,D,20220218,000000,25.16,25.235,25.09,25.161,1322,0
+CDR_B.US,D,20220222,000000,25.22,25.22,25.13,25.13,2256,0
+CDR_B.US,D,20220223,000000,25.02,25.275,25.02,25.275,2739,0
+CDR_B.US,D,20220224,000000,25.17,25.45,25.17,25.29,1497,0
+CDR_B.US,D,20220225,000000,25.5089,25.5089,25.41,25.41,884,0
+CDR_B.US,D,20220228,000000,25.26,25.78,25.26,25.78,967,0
+CDR_B.US,D,20220301,000000,25.44,25.8,25.44,25.49,3731,0
+CDR_B.US,D,20220302,000000,25.6128,25.6128,25.49,25.6128,5562,0
+CDR_B.US,D,20220303,000000,18.5,18.5,12.37,12.9501,122598,0
+CDR_B.US,D,20220304,000000,12.85,12.95,10.77,11,40202,0
+CDR_B.US,D,20220307,000000,11.07,11.4428,10.6,10.66,16590,0
+CDR_B.US,D,20220308,000000,10.6,13.3999,10.6,11.8333,26919,0
+CDR_B.US,D,20220309,000000,13.02,13.15,12.05,12.75,16049,0
+CDR_B.US,D,20220310,000000,13.03,13.88,13,13.4,15645,0
+CDR_B.US,D,20220311,000000,13.24,13.4,12.75,12.8,12185,0
+CDR_B.US,D,20220314,000000,13.38,13.38,12.1,12.15,9859,0
+CDR_B.US,D,20220315,000000,12.1,12.845,10.32,11.49,19800,0
+CDR_B.US,D,20220316,000000,11.49,11.49,10.29,10.97,20768,0
+CDR_B.US,D,20220317,000000,11,11.35,10.58,11.08,9280,0
+CDR_B.US,D,20220318,000000,11.05,11.05,10.4648,10.75,10922,0
+CDR_B.US,D,20220321,000000,10.7,10.7,10.26,10.365,28580,0
+CDR_B.US,D,20220322,000000,10.25,10.78,10.25,10.49,22385,0
+CDR_B.US,D,20220323,000000,10.5,10.5,10.1109,10.14,14197,0
+CDR_B.US,D,20220324,000000,10.14,10.4499,9.91,10.39,35937,0
+CDR_B.US,D,20220325,000000,10.12,10.44,9.925,10.3,27264,0
+CDR_B.US,D,20220328,000000,10.46,10.97,10.4,10.95,14991,0
+CDR_B.US,D,20220329,000000,11.86,13.7699,11.35,12.68,37074,0
+CDR_B.US,D,20220330,000000,12.75,14.77,12.75,13.87,20433,0
+CDR_B.US,D,20220331,000000,14.26,17.49,13.9,16.82,69036,0
+CDR_B.US,D,20220401,000000,16.7,17.0737,16.08,16.89,21491,0
+CDR_B.US,D,20220404,000000,16.9,18,16.59,17.14,18431,0
+CDR_B.US,D,20220405,000000,17.13,17.14,16,16,7381,0
+CDR_B.US,D,20220406,000000,16,16,14.11,14.42,22326,0
+CDR_B.US,D,20220407,000000,14.1,14.76,14.1,14.32,2860,0
+CDR_B.US,D,20220408,000000,14.59,15.67,14.59,15.67,7100,0
+CDR_B.US,D,20220411,000000,15.68,16.15,15.68,15.8029,6932,0
+CDR_B.US,D,20220412,000000,15.8823,16.6,15.8823,16.3001,3714,0
+CDR_B.US,D,20220413,000000,16.51,16.51,15.8002,15.82,5089,0
+CDR_B.US,D,20220414,000000,15.9221,16.4,15.9221,16.25,2214,0
+CDR_B.US,D,20220418,000000,16.4,17.0999,16.4,16.85,11010,0
+CDR_B.US,D,20220419,000000,17,17,16.535,16.55,3136,0
+CDR_B.US,D,20220420,000000,18,19.5,18,18.91,46981,0
+CDR_B.US,D,20220421,000000,19.4,19.47,17.54,17.76,24921,0
+CDR_B.US,D,20220422,000000,17.85,18.99,17.1153,18.87,24796,0
+CDR_B.US,D,20220425,000000,18.8,19.05,18.14,18.55,14290,0
+CDR_B.US,D,20220426,000000,19.05,19.2963,18.3351,19.2963,9757,0
+CDR_B.US,D,20220427,000000,20.45,20.45,19.01,19.6972,10747,0
+CDR_B.US,D,20220428,000000,20.5,20.5,19.87,20.14,9558,0
+CDR_B.US,D,20220429,000000,20,20.3,20,20.3,5563,0
+CDR_B.US,D,20220502,000000,20.35,20.5,20.05,20.4107,8091,0
+CDR_B.US,D,20220503,000000,20.4,22.5,20.2875,21.87,20323,0
+CDR_B.US,D,20220504,000000,21.89,22.96,14.7165,15.64,69167,0
+CDR_B.US,D,20220505,000000,14.96,15.545,14.1,15.5,25575,0
+CDR_B.US,D,20220506,000000,15.6598,15.97,14.25,15.06,11440,0
+CDR_B.US,D,20220509,000000,15,15,13.9586,14.23,4814,0
+CDR_B.US,D,20220510,000000,14.62,14.9507,14.44,14.78,9047,0
+CDR_B.US,D,20220511,000000,15,15.45,14.7901,15.0318,17281,0
+CDR_B.US,D,20220512,000000,15,15.63,14.8,15.63,10652,0
+CDR_B.US,D,20220513,000000,15,15.64,15,15.64,4932,0
+CDR_B.US,D,20220516,000000,15.21,15.6002,15.15,15.6002,4765,0
+CDR_B.US,D,20220517,000000,15.74,15.74,15.23,15.23,2202,0
+CDR_B.US,D,20220518,000000,15.38,15.38,14.8228,15.13,6974,0
+CDR_B.US,D,20220519,000000,15.05,15.4717,14.93,15.15,4710,0
+CDR_B.US,D,20220520,000000,15.15,15.15,14.98,14.98,7028,0
+CDR_B.US,D,20220523,000000,14.37,15.13,14.36,14.8,11682,0
+CDR_B.US,D,20220524,000000,15.03,15.03,14.16,14.5285,11205,0
+CDR_B.US,D,20220525,000000,14.5,14.5,13.9,14.3,7948,0
+CDR_B.US,D,20220526,000000,14.0728,14.75,14.0728,14.75,4361,0
+CDR_B.US,D,20220527,000000,14.81,14.876,13.9905,14.24,3848,0
+CDR_B.US,D,20220531,000000,14.1718,14.24,14.155,14.2,4260,0
+CDR_B.US,D,20220601,000000,14.33,14.35,14.2,14.2,8693,0
+CDR_B.US,D,20220602,000000,13.3739,14.53,13.3739,14.03,9715,0
+CDR_B.US,D,20220606,000000,14.2,14.2699,14,14,9139,0
+CDR_B.US,D,20220607,000000,14.31,14.31,13.6,14,2061,0
+CDR_B.US,D,20220608,000000,14,14.21,13.52,13.83,5860,0
+CDR_B.US,D,20220609,000000,13.75,14.3,13.75,14.1,1851,0
+CDR_B.US,D,20220610,000000,14.25,14.3,13.5501,14.2714,7862,0
+CDR_B.US,D,20220613,000000,14.28,14.3,14.27,14.27,2994,0
+CDR_B.US,D,20220614,000000,14.22,14.22,14.22,14.22,220,0
+CDR_B.US,D,20220615,000000,14.03,14.28,11.83,12.86,8948,0
+CDR_B.US,D,20220616,000000,13.05,14.0757,13.05,13.2601,5758,0
+CDR_B.US,D,20220617,000000,13.17,13.3154,13.1,13.26,2924,0
+CDR_B.US,D,20220621,000000,13.48,14.53,13.31,14.45,4834,0
+CDR_B.US,D,20220622,000000,14.26,15.4,14.21,14.2501,7546,0
+CDR_B.US,D,20220623,000000,13.83,14.33,11.4233,11.46,7564,0
+CDR_B.US,D,20220624,000000,10.33,11.37,9.9513,10.25,32660,0
+CDR_B.US,D,20220627,000000,10.25,10.25,9.96,10.15,5730,0
+CDR_B.US,D,20220628,000000,10.25,10.25,9.9526,9.9526,5849,0
+CDR_B.US,D,20220629,000000,9.95,9.95,9.8284,9.9489,1601,0
+CDR_B.US,D,20220630,000000,10.49,10.49,9.9,9.9,2941,0
+CDR_B.US,D,20220701,000000,9.9,10.35,9.7528,9.97,3607,0
+CDR_B.US,D,20220705,000000,9.89,10.14,9.68,9.8,5991,0
+CDR_B.US,D,20220706,000000,9.97,10.2186,9.5,9.5646,4936,0
+CDR_B.US,D,20220707,000000,9.5,10.1522,9.46,9.9999,19973,0
+CDR_B.US,D,20220708,000000,10.02,10.07,9.79,9.98,11523,0
+CDR_B.US,D,20220711,000000,10.2,10.25,9.7002,10.08,2169,0
+CDR_B.US,D,20220712,000000,10.02,10.02,9.46,9.68,9468,0
+CDR_B.US,D,20220713,000000,9.89,9.89,8.06,8.76,22716,0
+CDR_B.US,D,20220714,000000,8.65,8.65,7.24,7.4,29020,0
+CDR_B.US,D,20220715,000000,7.4,7.95,7.4,7.74,10375,0
+CDR_B.US,D,20220718,000000,7.74,8.3893,7.4,7.9481,39239,0
+CDR_B.US,D,20220719,000000,8.1255,8.5,8.08,8.31,6541,0
+CDR_B.US,D,20220720,000000,8.7,9.46,8.55,9.2,26807,0
+CDR_B.US,D,20220721,000000,9.2,9.4,8.82,8.82,7400,0
+CDR_B.US,D,20220722,000000,9.0263,9.1724,8.5,8.6652,10981,0
+CDR_B.US,D,20220725,000000,8.5,9.19,8.5,8.795,3483,0
+CDR_B.US,D,20220726,000000,9,9.1392,8.7063,8.86,1301,0
+CDR_B.US,D,20220727,000000,8.65,8.75,8.55,8.74,2764,0
+CDR_B.US,D,20220728,000000,8.91,9.545,8.8213,9.055,11841,0
+CDR_B.US,D,20220729,000000,9.01,10.14,9.01,9.59,7353,0
+CDR_B.US,D,20220801,000000,9.65,10.45,9.65,10.2591,10956,0
+CDR_B.US,D,20220802,000000,10.49,10.98,10.49,10.62,7105,0
+CDR_B.US,D,20220803,000000,11.49,11.65,10.57,11,26193,0
+CDR_B.US,D,20220804,000000,11,11.2,10.58,10.8,7886,0
+CDR_B.US,D,20220805,000000,10.94,11.59,10.4001,11.45,8078,0
+CDR_B.US,D,20220808,000000,12,12.27,11.01,11.2,9145,0
+CDR_B.US,D,20220809,000000,11.25,11.25,10.74,10.74,3934,0
+CDR_B.US,D,20220810,000000,11.5,11.5,10.25,10.6797,11581,0
+CDR_B.US,D,20220811,000000,10.09,11.25,9.6,10.4,6699,0
+CDR_B.US,D,20220812,000000,10.219,10.75,10.219,10.75,484,0
+CDR_B.US,D,20220815,000000,10.45,10.65,10.45,10.56,1528,0
+CDR_B.US,D,20220816,000000,10.56,11.1038,10.56,10.78,5500,0
+CDR_B.US,D,20220817,000000,10.46,10.5,9.2901,9.461,11759,0
+CDR_B.US,D,20220818,000000,9.67,10.92,9.67,10.5,26017,0
+CDR_B.US,D,20220819,000000,10.69,10.8033,10.15,10.286,4196,0
+CDR_B.US,D,20220822,000000,11.1,11.5,9.4911,9.88,36269,0
+CDR_B.US,D,20220823,000000,9.56,10.08,9.3,10,42717,0
+CDR_B.US,D,20220824,000000,9.72,10.0871,9.4363,9.8,57242,0
+CDR_B.US,D,20220825,000000,9.86,10.45,9.73,10.15,55910,0
+CDR_B.US,D,20220826,000000,9.96,10.3,9.91,10,23674,0
+CDR_B.US,D,20220829,000000,10.05,10.18,9.975,10.1,33403,0
+CDR_B.US,D,20220830,000000,10.2,10.71,10.2,10.59,87580,0
+CDR_B.US,D,20220831,000000,10.73,11.12,10.71,10.86,36595,0
+CDR_B.US,D,20220901,000000,10.86,11,10.79,10.9,12123,0
+CDR_B.US,D,20220902,000000,11,11.1,10.8,10.94,19987,0
+CDR_B.US,D,20220906,000000,10.95,10.95,10.7001,10.8,4516,0
+CDR_B.US,D,20220907,000000,10.8,10.8,10.35,10.6,13718,0
+CDR_B.US,D,20220908,000000,10.39,10.6,10.39,10.52,5722,0
+CDR_B.US,D,20220909,000000,10.4,10.48,10.2,10.45,8783,0
+CDR_B.US,D,20220912,000000,10.59,10.65,10.31,10.6,23931,0
+CDR_B.US,D,20220913,000000,10.56,10.74,10.32,10.4,14952,0
+CDR_B.US,D,20220914,000000,10.25,10.3119,9.69,10.2701,6421,0
+CDR_B.US,D,20220915,000000,10.15,10.15,9.31,9.81,8875,0
+CDR_B.US,D,20220916,000000,9.87,9.87,9.5001,9.6,18311,0
+CDR_B.US,D,20220919,000000,9.6,9.6912,9.5,9.605,8697,0
+CDR_B.US,D,20220920,000000,9.6,9.6,9.31,9.4,9530,0
+CDR_B.US,D,20220921,000000,9.4,9.68,9.31,9.59,40047,0
+CDR_B.US,D,20220922,000000,9.31,9.7,9.2,9.4,32001,0
+CDR_B.US,D,20220923,000000,9.31,9.53,9,9.47,19454,0
+CDR_B.US,D,20220926,000000,9.49,9.94,9.11,9.45,14452,0
+CDR_B.US,D,20220927,000000,9.6,9.65,8.92,8.92,10735,0
+CDR_B.US,D,20220928,000000,9,9.52,9,9.27,8816,0
+CDR_B.US,D,20220929,000000,9.4,9.4342,8.99,9.315,9238,0
+CDR_B.US,D,20220930,000000,9.24,9.65,9.175,9.26,8575,0
+CDR_B.US,D,20221003,000000,9.38,9.8,9.265,9.56,4960,0
+CDR_B.US,D,20221004,000000,9.58,10.0399,9.56,9.7,9000,0
+CDR_B.US,D,20221005,000000,9.7246,9.7246,9.37,9.37,3614,0
+CDR_B.US,D,20221006,000000,9.56,9.56,9.03,9.03,3634,0
+CDR_B.US,D,20221007,000000,9.03,9.38,8.65,9.095,5255,0
+CDR_B.US,D,20221010,000000,8.92,9.1,8.89,9.1,2394,0
+CDR_B.US,D,20221011,000000,9.05,9.1878,8.9544,8.9717,4847,0
+CDR_B.US,D,20221012,000000,8.97,9.2274,8.77,8.8096,8067,0
+CDR_B.US,D,20221013,000000,8.65,9.06,8.4,8.8,8660,0
+CDR_B.US,D,20221014,000000,8.97,9.1,8.4617,8.4617,7823,0
+CDR_B.US,D,20221017,000000,10.03,11.1,9.32,10.82,25221,0
+CDR_B.US,D,20221018,000000,10.85,11.19,10,10.09,22491,0
+CDR_B.US,D,20221019,000000,10.12,10.12,9.6,9.6,6341,0
+CDR_B.US,D,20221020,000000,9.8,10.25,9.478,10.25,7605,0
+CDR_B.US,D,20221021,000000,10.4399,10.4399,9.6796,10,1844,0
+CDR_B.US,D,20221024,000000,10.14,10.75,10.14,10.15,7173,0
+CDR_B.US,D,20221025,000000,10.32,10.37,10.21,10.21,1058,0
+CDR_B.US,D,20221026,000000,10.04,10.15,10,10.08,3008,0
+CDR_B.US,D,20221027,000000,10.08,10.14,10.08,10.14,1532,0
+CDR_B.US,D,20221028,000000,10.39,10.4,10.08,10.08,2523,0
+CDR_B.US,D,20221031,000000,10.37,11.09,10.1384,11.09,8714,0
+CDR_B.US,D,20221101,000000,10.94,11.2399,10.08,10.74,3258,0
+CDR_B.US,D,20221102,000000,10.75,10.88,10.4674,10.63,7451,0
+CDR_B.US,D,20221103,000000,10.7,10.7003,10.615,10.7003,1739,0
+CDR_B.US,D,20221104,000000,10.75,10.94,10.7,10.7,3696,0
+CDR_B.US,D,20221107,000000,10.93,11.28,10.85,11.2429,11422,0
+CDR_B.US,D,20221108,000000,11.25,13.2,11.2225,12.075,21004,0
+CDR_B.US,D,20221109,000000,11.7,11.7,11.2501,11.42,4290,0
+CDR_B.US,D,20221110,000000,11.33,11.33,8.1,9.94,38631,0
+CDR_B.US,D,20221111,000000,9.94,10.27,9.4,10,10699,0
+CDR_B.US,D,20221114,000000,9.99,10.6,9.9001,10.6,13511,0
+CDR_B.US,D,20221115,000000,10.5,10.6,10.3,10.42,3154,0
+CDR_B.US,D,20221116,000000,10.35,10.54,10.1301,10.5,7580,0
+CDR_B.US,D,20221117,000000,10.77,11.5,10.4205,10.9,8275,0
+CDR_B.US,D,20221118,000000,10.42,10.75,10.42,10.5,2048,0
+CDR_B.US,D,20221121,000000,10.91,11.99,10.91,11.5001,10082,0
+CDR_B.US,D,20221122,000000,12,13.48,11.7812,13,23008,0
+CDR_B.US,D,20221123,000000,12.74,12.9999,12.4363,12.65,3317,0
+CDR_B.US,D,20221125,000000,12.5,13.32,12.5,13.05,8091,0
+CDR_B.US,D,20221128,000000,13.13,13.13,11.92,12.55,2842,0
+CDR_B.US,D,20221129,000000,12.94,14.78,12.62,13.77,32136,0
+CDR_B.US,D,20221130,000000,13.9,14.55,13.89,14.3,11688,0
+CDR_B.US,D,20221201,000000,14,14.3999,13.5,14.3999,4570,0
+CDR_B.US,D,20221202,000000,14.45,14.6744,14.2106,14.2881,2572,0
+CDR_B.US,D,20221205,000000,14.45,14.45,14.288,14.36,3399,0
+CDR_B.US,D,20221206,000000,14.78,14.78,13.8001,13.8001,6430,0
+CDR_B.US,D,20221207,000000,14.32,14.46,14.2,14.46,1177,0
+CDR_B.US,D,20221208,000000,14,14.2569,13.9,13.9,1593,0
+CDR_B.US,D,20221209,000000,13.7,14.04,13.2601,13.685,3506,0
+CDR_B.US,D,20221212,000000,13.47,13.52,13.29,13.52,2903,0
+CDR_B.US,D,20221213,000000,13.99,13.99,13.25,13.3,1250,0
+CDR_B.US,D,20221214,000000,13.55,13.6,12.7946,12.9699,5279,0
+CDR_B.US,D,20221215,000000,12.94,13.3,11.7,11.85,34735,0
+CDR_B.US,D,20221216,000000,11.69,12.35,11.63,12.2,5573,0
+CDR_B.US,D,20221219,000000,12.42,12.6,11.87,12.12,3261,0
+CDR_B.US,D,20221220,000000,12.55,12.55,12.0769,12.0769,1385,0
+CDR_B.US,D,20221221,000000,11.99,13.0025,11.99,13.0025,9377,0
+CDR_B.US,D,20221222,000000,12.5,13.4,12.5,12.9506,3447,0
+CDR_B.US,D,20221223,000000,13.5,13.95,12.58,13.38,9401,0
+CDR_B.US,D,20221227,000000,13.38,13.6499,12.75,13.6499,10756,0
+CDR_B.US,D,20221228,000000,13.84,14.74,13.5,14,16248,0
+CDR_B.US,D,20221229,000000,14.5,16.99,13.02,14.8,50598,0
+CDR_B.US,D,20221230,000000,14.1993,15.1899,14.15,14.51,29228,0
+CDR_B.US,D,20230103,000000,14.6,14.6,13.23,14.15,13345,0
+CDR_B.US,D,20230104,000000,13.79,14.15,13.5,13.86,4331,0
+CDR_B.US,D,20230105,000000,14.4806,14.85,14.04,14.1981,10631,0
+CDR_B.US,D,20230106,000000,14.575,14.93,14.21,14.5501,4632,0
+CDR_B.US,D,20230109,000000,13.86,14.75,13.86,14.14,2963,0
+CDR_B.US,D,20230110,000000,14.5587,14.95,14.14,14.9146,8777,0
+CDR_B.US,D,20230111,000000,14.0001,15.97,14.0001,15.89,6375,0
+CDR_B.US,D,20230112,000000,15.5,15.915,14.89,15.35,4927,0
+CDR_B.US,D,20230113,000000,15.35,15.87,15.2573,15.64,3079,0
+CDR_B.US,D,20230117,000000,15.55,16.075,14.8601,15.64,10313,0
+CDR_B.US,D,20230118,000000,15.7,15.7,15.264,15.4356,19117,0
+CDR_B.US,D,20230119,000000,15.93,15.93,14.815,14.92,10076,0
+CDR_B.US,D,20230120,000000,15.05,15.24,14.8,14.82,10322,0
+CDR_B.US,D,20230123,000000,14.8,15.57,13.71,15.35,14692,0
+CDR_B.US,D,20230124,000000,15.35,15.88,13.9342,15.45,21134,0
+CDR_B.US,D,20230125,000000,15,15.9199,15,15.48,16599,0
+CDR_B.US,D,20230126,000000,15.5909,15.5909,15.135,15.16,9050,0
+CDR_B.US,D,20230127,000000,15.43,15.9,14.88,15.663,10509,0
+CDR_B.US,D,20230130,000000,15.85,15.9,15.24,15.55,7377,0
+CDR_B.US,D,20230131,000000,15.8508,16.175,15.5,15.5,16831,0
+CDR_B.US,D,20230201,000000,15.77,15.77,15.5,15.5707,2946,0
+CDR_B.US,D,20230202,000000,15.3,15.725,14.95,14.95,16955,0
+CDR_B.US,D,20230203,000000,14.94,15.6112,14.94,15.58,4662,0
+CDR_B.US,D,20230206,000000,15.55,15.875,15.21,15.21,2183,0
+CDR_B.US,D,20230207,000000,15.9,16.1167,15.9,15.9,9153,0
+CDR_B.US,D,20230208,000000,15.2928,16.49,15.2928,16.03,8867,0
+CDR_B.US,D,20230209,000000,15.6,15.6,14.8695,15.425,3581,0
+CDR_B.US,D,20230210,000000,15.38,16,15.3372,15.505,6063,0
+CDR_B.US,D,20230213,000000,15.8,15.8,15.036,15.28,4100,0
+CDR_B.US,D,20230214,000000,15.5673,15.5673,15.5,15.5,3283,0
+CDR_B.US,D,20230215,000000,15.73,16.1899,15.34,15.81,8866,0
+CDR_B.US,D,20230216,000000,15.5,16.1899,15.0105,15.11,8516,0
+CDR_B.US,D,20230217,000000,15,15.7799,14.8701,15.4362,1339,0
+CDR_B.US,D,20230221,000000,15.43,16.19,14.9001,16,6921,0
+CDR_B.US,D,20230222,000000,16.5,17.72,16.5,17.67,12181,0
+CDR_B.US,D,20230223,000000,17.18,18,16.78,17.08,11718,0
+CDR_B.US,D,20230224,000000,16.85,17,16.49,16.6,6227,0
+CDR_B.US,D,20230227,000000,16.48,16.99,16.25,16.25,7562,0
+CDR_B.US,D,20230228,000000,16.48,16.75,16.2415,16.6242,1421,0
+CDR_B.US,D,20230301,000000,16.86,16.86,16.42,16.42,5433,0
+CDR_B.US,D,20230302,000000,16.71,16.71,16.11,16.19,485,0
+CDR_B.US,D,20230303,000000,16.49,16.49,15.7234,16.16,2739,0
+CDR_B.US,D,20230306,000000,16.32,16.39,16.18,16.34,3689,0
+CDR_B.US,D,20230307,000000,16.48,16.77,15.6601,16.05,8659,0
+CDR_B.US,D,20230308,000000,16.2,16.2,16.2,16.2,187,0
+CDR_B.US,D,20230309,000000,16.2,16.6971,16.0501,16.36,6423,0
+CDR_B.US,D,20230310,000000,16.07,16.36,15.905,16.36,2093,0
+CDR_B.US,D,20230313,000000,15.98,16.1,15.5001,16.1,1945,0
+CDR_B.US,D,20230314,000000,15.9722,16.1,15.2,15.85,9422,0
+CDR_B.US,D,20230315,000000,15.58,15.94,14.98,15.54,4608,0
+CDR_B.US,D,20230316,000000,14.8,16,14.8,16,5144,0
+CDR_B.US,D,20230317,000000,15.99,15.99,15.0408,15.35,6455,0
+CDR_B.US,D,20230320,000000,15.2,15.94,15.1403,15.1403,6460,0
+CDR_B.US,D,20230321,000000,15,15.49,14.94,15.49,1356,0
+CDR_B.US,D,20230322,000000,15.1,15.7906,15.1,15.7906,1876,0
+CDR_B.US,D,20230323,000000,15.9,15.94,15.555,15.555,3082,0
+CDR_B.US,D,20230324,000000,14.68,15.4538,14.67,15.4538,1666,0
+CDR_B.US,D,20230327,000000,15.62,15.89,15.62,15.86,669,0
+CDR_B.US,D,20230328,000000,15.8471,15.8471,15.2,15.5,2021,0
+CDR_B.US,D,20230329,000000,15.79,15.8,15.65,15.65,2319,0
+CDR_B.US,D,20230330,000000,15.8,15.8,15.4,15.4,1109,0
+CDR_B.US,D,20230331,000000,14.32,15.38,14.32,15.38,973,0
+CDR_B.US,D,20230403,000000,15.18,15.52,15.18,15.5,1915,0
+CDR_B.US,D,20230404,000000,15.5,15.65,15.0659,15.362,1801,0
+CDR_B.US,D,20230405,000000,15.6499,15.6499,15.28,15.6,1757,0
+CDR_B.US,D,20230406,000000,15.4,15.65,15.2,15.65,2461,0
+CDR_B.US,D,20230410,000000,15.62,15.62,15.23,15.45,1478,0
+CDR_B.US,D,20230411,000000,15.5761,15.6499,15.42,15.42,1688,0
+CDR_B.US,D,20230412,000000,15.5,15.5,15,15,1784,0
+CDR_B.US,D,20230413,000000,14.73,15.4,13.9501,14.8281,1443,0
+CDR_B.US,D,20230414,000000,14.7458,15.4999,14.7458,15.2764,1886,0
+CDR_B.US,D,20230417,000000,15.38,15.5,14.96,15.5,9051,0
+CDR_B.US,D,20230418,000000,15.5,15.5,14.5679,15.2675,3151,0
+CDR_B.US,D,20230419,000000,15.03,15.49,14.88,15.0828,976,0
+CDR_B.US,D,20230420,000000,15,15.45,15,15.43,300,0
+CDR_B.US,D,20230421,000000,15.26,15.5,14.55,15,2244,0
+CDR_B.US,D,20230424,000000,15.12,15.5,15.11,15.4999,2650,0
+CDR_B.US,D,20230425,000000,15.42,15.4799,15.121,15.121,2047,0
+CDR_B.US,D,20230426,000000,15.45,16.09,15.305,16.0121,12658,0
+CDR_B.US,D,20230427,000000,16,16.65,15.99,16.45,6002,0
+CDR_B.US,D,20230428,000000,16.5,16.5,16.21,16.43,1763,0
+CDR_B.US,D,20230501,000000,16.28,16.65,15.7949,16.3999,4480,0
+CDR_B.US,D,20230502,000000,16.45,16.45,16,16,699,0
+CDR_B.US,D,20230503,000000,16.34,16.4911,16.34,16.4911,213,0
+CDR_B.US,D,20230504,000000,15.72,16.5897,15.72,16.5897,709,0
+CDR_B.US,D,20230505,000000,16.59,16.85,16.175,16.4001,7533,0
+CDR_B.US,D,20230508,000000,16.8,16.8,16.44,16.44,1095,0
+CDR_B.US,D,20230509,000000,15,16.5732,15,16.28,3114,0
+CDR_B.US,D,20230510,000000,15.95,16.05,15.4311,15.5388,2945,0
+CDR_B.US,D,20230511,000000,16.1,16.1,15.5,15.5,1486,0
+CDR_B.US,D,20230512,000000,14.8226,15.65,14.69,15.3504,2696,0
+CDR_B.US,D,20230515,000000,14.8,16.045,14.8,15.4447,7241,0
+CDR_B.US,D,20230516,000000,15.5,15.5688,14.8,15.05,4005,0
+CDR_B.US,D,20230517,000000,15.2,15.2,14.95,14.95,1090,0
+CDR_B.US,D,20230522,000000,15.54,15.8,15.05,15.18,5945,0
+CDR_B.US,D,20230523,000000,14.85,15.95,14.85,15.255,8294,0
+CDR_B.US,D,20230524,000000,15.475,15.475,15.475,15.475,866,0
+CDR_B.US,D,20230525,000000,15.6,15.6,15.3248,15.3248,602,0
+CDR_B.US,D,20230526,000000,15.55,15.74,15.21,15.21,1275,0
+CDR_B.US,D,20230530,000000,15.06,15.06,15.02,15.02,385,0
+CDR_B.US,D,20230531,000000,14.8508,15.5733,14.8508,15.5733,853,0
+CDR_B.US,D,20230601,000000,15.6199,15.6199,14.38,15.05,6214,0
+CDR_B.US,D,20230602,000000,15,15,15,15,272,0
+CDR_B.US,D,20230605,000000,14.25,14.4999,14.15,14.15,1382,0
+CDR_B.US,D,20230606,000000,14.265,14.45,13.4456,13.4456,2344,0
+CDR_B.US,D,20230607,000000,13.42,13.69,13.42,13.69,624,0
+CDR_B.US,D,20230608,000000,13.9065,13.9065,13.22,13.53,1961,0
+CDR_B.US,D,20230609,000000,13.95,13.95,13.95,13.95,832,0
+CDR_B.US,D,20230612,000000,14.15,14.1737,14,14,1864,0
+CDR_B.US,D,20230613,000000,14.65,14.65,14.15,14.25,565,0
+CDR_B.US,D,20230614,000000,14.25,14.65,13.7499,14.65,2924,0
+CDR_B.US,D,20230615,000000,15.4,15.62,14.8,15.355,3988,0
+CDR_B.US,D,20230616,000000,15.05,15.6169,15.05,15.315,1842,0
+CDR_B.US,D,20230620,000000,15.08,15.1192,14.32,14.66,3932,0
+CDR_B.US,D,20230621,000000,15.0999,15.0999,14.61,14.61,782,0
+CDR_B.US,D,20230622,000000,13.8,13.8,13.8,13.8,400,0
+CDR_B.US,D,20230623,000000,13.5,13.5,13.5,13.5,578,0
+CDR_B.US,D,20230626,000000,13.5,15.52,13.5,14.445,1207,0
+CDR_B.US,D,20230627,000000,14.84,15.46,14.84,15.46,364,0
+CDR_B.US,D,20230629,000000,15.4,15.5,14.52,15.5,1776,0
+CDR_B.US,D,20230630,000000,15.38,15.8095,14.66,15.3999,12511,0
+CDR_B.US,D,20230703,000000,14.3201,14.3201,14.3201,14.3201,217,0
+CDR_B.US,D,20230705,000000,14.65,14.65,14.5999,14.5999,1062,0
+CDR_B.US,D,20230706,000000,14.61,15,14.61,14.9,518,0
+CDR_B.US,D,20230710,000000,14.9,15.74,14.9,15.2001,3789,0
+CDR_B.US,D,20230711,000000,15.4,15.4,15.2,15.2,644,0
+CDR_B.US,D,20230712,000000,15.25,15.6,14.14,15.3,5854,0
+CDR_B.US,D,20230713,000000,15.2,15.55,15.17,15.17,2362,0
+CDR_B.US,D,20230714,000000,15.44,15.55,15.44,15.55,3264,0
+CDR_B.US,D,20230717,000000,15.095,15.35,15.095,15.35,1005,0
+CDR_B.US,D,20230718,000000,15.54,15.95,15.4999,15.95,3434,0
+CDR_B.US,D,20230719,000000,16,16,16,16,552,0
+CDR_B.US,D,20230720,000000,15.5,16.26,15.4,15.4,1705,0
+CDR_B.US,D,20230721,000000,16,16.44,16,16.44,867,0
+CDR_B.US,D,20230724,000000,16.76,16.85,16.76,16.85,1331,0
+CDR_B.US,D,20230725,000000,16.85,16.85,16.85,16.85,296,0
+CDR_B.US,D,20230726,000000,16.0107,17.25,16.0107,16.985,1336,0
+CDR_B.US,D,20230727,000000,17.25,17.74,17.17,17.17,3438,0
+CDR_B.US,D,20230728,000000,16.8,16.8,16.8,16.8,424,0
+CDR_B.US,D,20230731,000000,16.81,16.81,16.81,16.81,198,0
+CDR_B.US,D,20230801,000000,17.25,17.25,17.25,17.25,203,0
+CDR_B.US,D,20230802,000000,17.74,18.46,17.28,17.8,4986,0
+CDR_B.US,D,20230803,000000,17.8,18.76,17.7999,18.3152,2610,0
+CDR_B.US,D,20230804,000000,18.5,18.5,17.17,17.55,1100,0
+CDR_B.US,D,20230807,000000,17.625,17.7,17.625,17.65,2854,0
+CDR_B.US,D,20230808,000000,18.76,18.76,17.5899,17.59,2534,0
+CDR_B.US,D,20230809,000000,17.5,17.7199,17.5,17.7199,1703,0
+CDR_B.US,D,20230810,000000,18.47,20.29,18.4301,18.4301,4529,0
+CDR_B.US,D,20230811,000000,17.31,17.68,16.95,16.9585,5328,0
+CDR_B.US,D,20230815,000000,17.0211,17.0211,16.35,16.43,1653,0
+CDR_B.US,D,20230816,000000,17.55,17.55,17.32,17.3963,729,0
+CDR_B.US,D,20230817,000000,17.4,17.4999,16.43,16.43,1575,0
+CDR_B.US,D,20230818,000000,17.33,18,17.33,18,2874,0
+CDR_B.US,D,20230821,000000,18,18,17.0173,17.0173,1757,0
+CDR_B.US,D,20230822,000000,17.02,17.95,17.02,17.15,2125,0
+CDR_B.US,D,20230823,000000,17.01,17.01,17.01,17.01,132,0
+CDR_B.US,D,20230824,000000,17.28,17.91,17.28,17.35,4233,0
+CDR_B.US,D,20230825,000000,17.31,17.3999,17.31,17.3999,657,0
+CDR_B.US,D,20230828,000000,17.1721,17.1721,16.52,16.53,827,0
+CDR_B.US,D,20230829,000000,16.75,16.75,16.44,16.44,1489,0
+CDR_B.US,D,20230830,000000,16.5,16.5,16.18,16.2705,2926,0
+CDR_B.US,D,20230831,000000,16.31,16.55,16.02,16.02,3524,0
+CDR_B.US,D,20230905,000000,15.44,16.5999,15.2601,15.93,1312,0
+CDR_B.US,D,20230906,000000,15.88,16.55,15.2801,16.5,3058,0
+CDR_B.US,D,20230907,000000,16.43,16.55,16.225,16.55,3883,0
+CDR_B.US,D,20230908,000000,16.53,16.55,16.5,16.5,3770,0
+CDR_B.US,D,20230911,000000,17,17,16.62,16.62,915,0
+CDR_B.US,D,20230912,000000,16.96,17,16.5499,16.5499,6272,0
+CDR_B.US,D,20230913,000000,16.23,16.4885,16.23,16.3985,2973,0
+CDR_B.US,D,20230914,000000,16.5,16.75,16.5,16.5,1142,0
+CDR_B.US,D,20230915,000000,16.56,16.56,15.8337,15.8337,7498,0
+CDR_B.US,D,20230918,000000,15.87,16,15.87,16,1252,0
+CDR_B.US,D,20230919,000000,16,16.55,15.6,16.457,14486,0
+CDR_B.US,D,20230920,000000,16.53,16.55,16.49,16.5,23131,0
+CDR_B.US,D,20230921,000000,16.1,16.1,16.1,16.1,973,0
+CDR_B.US,D,20230925,000000,16.4,16.4,16.1536,16.3,729,0
+CDR_B.US,D,20230926,000000,16.29,16.29,15.61,15.61,415,0
+CDR_B.US,D,20230927,000000,16.12,16.51,16.12,16.51,626,0
+CDR_B.US,D,20230928,000000,16.14,16.14,16.14,16.14,633,0
+CDR_B.US,D,20230929,000000,15.67,15.75,15.61,15.75,1657,0
+CDR_B.US,D,20231002,000000,15.62,15.7,15.62,15.65,1231,0
+CDR_B.US,D,20231003,000000,15.63,16.137,15.6,15.6,1569,0
+CDR_B.US,D,20231004,000000,15.79,15.79,15.78,15.78,428,0
+CDR_B.US,D,20231005,000000,15.7,15.7,14.61,14.74,6873,0
+CDR_B.US,D,20231006,000000,14.44,14.7,14.32,14.65,2511,0
+CDR_B.US,D,20231009,000000,14.24,14.24,13.987,14.1558,4673,0
+CDR_B.US,D,20231010,000000,14.23,15.5,13.905,14.56,12344,0
+CDR_B.US,D,20231011,000000,14.63,15.8,14.63,15.66,7906,0
+CDR_B.US,D,20231012,000000,15.78,15.78,15.36,15.36,6219,0
+CDR_B.US,D,20231013,000000,15,15,14.3249,14.5,2695,0
+CDR_B.US,D,20231016,000000,14.37,14.97,13.624,14.5,5258,0
+CDR_B.US,D,20231017,000000,14.5,15,13.65,14.52,6052,0
+CDR_B.US,D,20231018,000000,14.26,16.26,13.9,15.25,16932,0
+CDR_B.US,D,20231019,000000,15.84,16.375,15.5301,15.76,8429,0
+CDR_B.US,D,20231020,000000,15.7,15.7,14.68,15.26,4169,0
+CDR_B.US,D,20231023,000000,15.0665,15.2184,14.5,14.6873,14153,0
+CDR_B.US,D,20231024,000000,14.7,15.24,13.6201,14.81,3207,0
+CDR_B.US,D,20231025,000000,13.6301,14.29,13.6301,14.29,1205,0
+CDR_B.US,D,20231026,000000,14.3197,14.49,13.892,13.892,1212,0
+CDR_B.US,D,20231027,000000,15.17,15.17,13.61,13.68,2986,0
+CDR_B.US,D,20231030,000000,13.36,14.45,13.36,14.45,841,0
+CDR_B.US,D,20231031,000000,13.8458,13.8458,13.44,13.7098,1531,0
+CDR_B.US,D,20231101,000000,13.7,14.27,13.7,13.91,4403,0
+CDR_B.US,D,20231102,000000,13.66,14.5,13.66,13.99,2333,0
+CDR_B.US,D,20231103,000000,14,14.4,14,14.205,2203,0
+CDR_B.US,D,20231106,000000,14.3339,14.9341,13.7577,13.98,6373,0
+CDR_B.US,D,20231107,000000,13.99,14.94,13.8001,13.85,2471,0
+CDR_B.US,D,20231108,000000,13.92,14,13.55,13.55,3353,0
+CDR_B.US,D,20231109,000000,13.45,13.45,12.745,12.95,3604,0
+CDR_B.US,D,20231110,000000,13.1,13.25,12.9,13.11,4782,0
+CDR_B.US,D,20231113,000000,12.815,13,11.54,12.92,4945,0
+CDR_B.US,D,20231114,000000,13.02,13.22,12.5,12.75,5971,0
+CDR_B.US,D,20231115,000000,12.5644,12.9284,12.1585,12.9284,2789,0
+CDR_B.US,D,20231116,000000,13,13,12.06,12.06,7597,0
+CDR_B.US,D,20231117,000000,12.16,12.8,12.16,12.8,4491,0
+CDR_B.US,D,20231120,000000,13,13.1995,12.79,13.1,4075,0
+CDR_B.US,D,20231121,000000,13.2,14.1495,13.2,14,3515,0
+CDR_B.US,D,20231122,000000,13.67,14.51,13.67,14.51,457,0
+CDR_B.US,D,20231124,000000,13.95,14.51,13.85,14.4,1324,0
+CDR_B.US,D,20231127,000000,14.34,14.34,13.4801,13.77,2686,0
+CDR_B.US,D,20231128,000000,13.89,13.9999,13.3,13.85,8611,0
+CDR_B.US,D,20231129,000000,13.9183,14.7809,13.7,14.48,5583,0
+CDR_B.US,D,20231130,000000,14.35,14.35,13.32,14.19,9361,0
+CDR_B.US,D,20231201,000000,14.15,14.15,14.15,14.15,379,0
+CDR_B.US,D,20231204,000000,14.06,14.06,14.0041,14.0041,490,0
+CDR_B.US,D,20231205,000000,13.56,13.81,13.56,13.8,1788,0
+CDR_B.US,D,20231206,000000,13.75,13.75,13.75,13.75,537,0
+CDR_B.US,D,20231207,000000,13.75,13.75,13.6978,13.75,41744,0
+CDR_B.US,D,20231208,000000,13.61,13.75,12.75,13.14,3719,0
+CDR_B.US,D,20231211,000000,13.37,13.37,12.91,13.25,2870,0
+CDR_B.US,D,20231212,000000,13.25,13.48,13.095,13.15,5364,0
+CDR_B.US,D,20231213,000000,13.1,13.3092,13.1,13.3092,1889,0
+CDR_B.US,D,20231214,000000,13.2,13.5162,13.2,13.45,4551,0
+CDR_B.US,D,20231215,000000,13.57,13.96,13.57,13.7,5519,0
+CDR_B.US,D,20231218,000000,13.8617,13.8617,13.46,13.46,31607,0
+CDR_B.US,D,20231219,000000,13.4,14.17,13.4,13.82,10166,0
+CDR_B.US,D,20231220,000000,13.99,13.99,13.696,13.97,4102,0
+CDR_B.US,D,20231221,000000,13.65,13.74,13.4023,13.5,13580,0
+CDR_B.US,D,20231222,000000,13.468,13.47,13.3706,13.4328,3830,0
+CDR_B.US,D,20231226,000000,13.43,13.45,13.35,13.36,9975,0
+CDR_B.US,D,20231227,000000,13.28,13.29,13.16,13.2614,3113,0
+CDR_B.US,D,20231228,000000,13.1,13.27,12.6,12.7,12577,0
+CDR_B.US,D,20231229,000000,12.76,13,12.5,12.93,64955,0
+CDR_B.US,D,20240102,000000,13.09,13.23,12.74,12.9,6028,0
+CDR_B.US,D,20240103,000000,13.9299,13.9299,12.9,13.08,2906,0
+CDR_B.US,D,20240104,000000,12.88,13.6602,12.88,13.58,4444,0
+CDR_B.US,D,20240105,000000,13.54,13.8499,13.5051,13.6355,4746,0
+CDR_B.US,D,20240108,000000,13.76,13.76,13.1136,13.192,7420,0
+CDR_B.US,D,20240109,000000,13,13.13,12.7912,12.9,2731,0
+CDR_B.US,D,20240110,000000,12.93,12.93,12.9,12.9,1667,0
+CDR_B.US,D,20240111,000000,12.77,13.59,12.77,13.59,11026,0
+CDR_B.US,D,20240112,000000,13.5,13.51,13.48,13.48,2127,0
+CDR_B.US,D,20240116,000000,13.49,13.49,13.35,13.4294,2322,0
+CDR_B.US,D,20240117,000000,13.215,13.44,13.1451,13.25,1742,0
+CDR_B.US,D,20240118,000000,13.48,13.48,13.48,13.48,1506,0
+CDR_B.US,D,20240119,000000,13.48,14,13.48,13.97,5496,0
+CDR_B.US,D,20240122,000000,14.02,15.6,14,14.78,8462,0
+CDR_B.US,D,20240123,000000,14.77,15,14.35,14.59,4654,0
+CDR_B.US,D,20240124,000000,14.86,15.08,14.2516,14.99,7971,0
+CDR_B.US,D,20240125,000000,14.77,14.98,13.97,14.98,3318,0
+CDR_B.US,D,20240126,000000,14.71,14.99,14.0101,14.56,5470,0
+CDR_B.US,D,20240129,000000,14.5,14.88,14.5,14.88,737,0
+CDR_B.US,D,20240130,000000,14.88,14.88,14.87,14.87,644,0
+CDR_B.US,D,20240131,000000,15.1,15.1,14.5974,14.61,9976,0
+CDR_B.US,D,20240201,000000,15.0816,15.0816,14.5503,14.5503,5745,0
+CDR_B.US,D,20240202,000000,14.9,16.1,14.7542,14.84,14781,0
+CDR_B.US,D,20240205,000000,14.74,15,14.74,14.9452,798,0
+CDR_B.US,D,20240206,000000,15.15,15.4,15.03,15.03,1265,0
+CDR_B.US,D,20240207,000000,15.26,15.35,15.2,15.34,824,0
+CDR_B.US,D,20240208,000000,15.19,15.19,14.5,14.74,2033,0
+CDR_B.US,D,20240209,000000,15.4,15.4,14.2753,14.5,2792,0
+CDR_B.US,D,20240212,000000,14.48,14.48,14.24,14.36,5143,0
+CDR_B.US,D,20240213,000000,14.36,14.36,14.25,14.25,441,0
+CDR_B.US,D,20240214,000000,14.25,14.82,14.25,14.66,4784,0
+CDR_B.US,D,20240215,000000,14.77,14.77,14.25,14.25,738,0
+CDR_B.US,D,20240216,000000,15.2,15.2,15.06,15.18,728,0
+CDR_B.US,D,20240220,000000,15.34,15.98,15.2478,15.95,8946,0
+CDR_B.US,D,20240221,000000,15.99,15.99,15.2,15.4639,4039,0
+CDR_B.US,D,20240222,000000,15.78,15.9,15.5101,15.5101,3277,0
+CDR_B.US,D,20240223,000000,15.65,15.65,15.65,15.65,522,0
+CDR_B.US,D,20240226,000000,15.6499,15.6499,15.2001,15.2001,339,0
+CDR_B.US,D,20240227,000000,15.75,15.8,15.21,15.78,3826,0
+CDR_B.US,D,20240228,000000,15.8,15.8,15.8,15.8,1981,0
+CDR_B.US,D,20240229,000000,15.5,15.5317,15.5,15.5317,631,0
+CDR_B.US,D,20240301,000000,15.36,16.14,15.36,15.51,3846,0
+CDR_B.US,D,20240304,000000,16.14,16.25,15.98,16.25,965,0
+CDR_B.US,D,20240305,000000,15.833,15.85,15.75,15.75,2308,0
+CDR_B.US,D,20240306,000000,15.54,15.84,15.25,15.75,3644,0
+CDR_B.US,D,20240307,000000,15.75,15.75,15.5101,15.5101,358,0
+CDR_B.US,D,20240308,000000,15.28,16.25,15.28,15.75,2617,0
+CDR_B.US,D,20240311,000000,15.75,16.1241,15.75,16.1241,2717,0
+CDR_B.US,D,20240312,000000,15.65,15.65,15.05,15.35,8162,0
+CDR_B.US,D,20240313,000000,15.19,15.625,15.19,15.625,3434,0
+CDR_B.US,D,20240314,000000,15.51,15.84,15.51,15.84,3224,0
+CDR_B.US,D,20240315,000000,15.86,15.86,15.86,15.86,186,0
+CDR_B.US,D,20240318,000000,16,16.09,15.9999,16.09,1956,0
+CDR_B.US,D,20240319,000000,15.88,16.4,15.8755,16.4,5376,0
+CDR_B.US,D,20240320,000000,16.137,16.4,16.137,16.2757,3107,0
+CDR_B.US,D,20240321,000000,16.28,16.28,16.28,16.28,285,0
+CDR_B.US,D,20240322,000000,16.4,16.5,16.35,16.5,1707,0
+CDR_B.US,D,20240325,000000,16.5,17.5,16.41,17.5,3705,0
+CDR_B.US,D,20240326,000000,17.1734,17.1734,16.75,17.07,2504,0
+CDR_B.US,D,20240327,000000,16.81,16.9,16.8,16.8001,841,0
+CDR_B.US,D,20240328,000000,16.8,16.8,16.12,16.12,7283,0
+CDR_B.US,D,20240401,000000,16.02,16.1513,15.38,15.72,6246,0
+CDR_B.US,D,20240402,000000,15.88,15.93,15.59,15.63,1537,0
+CDR_B.US,D,20240403,000000,16.17,16.17,15.57,15.57,3333,0
+CDR_B.US,D,20240404,000000,15.46,15.9,15.4,15.83,2910,0
+CDR_B.US,D,20240405,000000,16.33,16.33,16.33,16.33,320,0
+CDR_B.US,D,20240408,000000,16.25,16.25,15.62,15.62,5329,0
+CDR_B.US,D,20240409,000000,15.7,16.09,15.4,15.4,1746,0
+CDR_B.US,D,20240410,000000,14.58,15.7299,14.51,15.7299,2109,0
+CDR_B.US,D,20240411,000000,14.9761,14.9761,14.8214,14.9,1144,0
+CDR_B.US,D,20240412,000000,14.71,15.81,14.71,15.81,883,0
+CDR_B.US,D,20240415,000000,14.9733,14.9733,14.9733,14.9733,2728,0
+CDR_B.US,D,20240416,000000,15,15,15,15,101,0
+CDR_B.US,D,20240417,000000,15.415,16.0499,15.21,15.21,1213,0
+CDR_B.US,D,20240418,000000,14.92,15.15,14.8,15.1,1847,0
+CDR_B.US,D,20240419,000000,15.1,15.66,15.1,15.66,1696,0
+CDR_B.US,D,20240422,000000,15.69,15.69,15.41,15.68,1251,0
+CDR_B.US,D,20240423,000000,15.5197,15.6999,15.5197,15.6999,729,0
+CDR_B.US,D,20240424,000000,15.5,15.55,15.1,15.1,4311,0
+CDR_B.US,D,20240425,000000,15,15.56,15,15.56,836,0
+CDR_B.US,D,20240426,000000,15.6,15.6,15.6,15.6,528,0
+CDR_B.US,D,20240429,000000,15.65,15.6899,15.35,15.6899,3813,0
+CDR_B.US,D,20240501,000000,15.46,15.795,15.46,15.795,915,0
+CDR_B.US,D,20240502,000000,15.7,15.7998,15.7,15.7998,931,0
+CDR_B.US,D,20240503,000000,15.7,16.21,15.7,16.18,2088,0
+CDR_B.US,D,20240506,000000,15.9317,16.17,15.93,16.145,1699,0
+CDR_B.US,D,20240507,000000,16.22,16.3,16.22,16.3,1292,0
+CDR_B.US,D,20240508,000000,16.3,16.4,16.2999,16.38,3121,0
+CDR_B.US,D,20240509,000000,16.13,16.13,15.52,16.1,11394,0
+CDR_B.US,D,20240510,000000,15.91,15.91,15.0006,15.61,1706,0
+CDR_B.US,D,20240513,000000,15.36,15.9,15.36,15.38,6119,0
+CDR_B.US,D,20240514,000000,15.29,15.53,15.15,15.39,4546,0
+CDR_B.US,D,20240515,000000,15.12,15.48,15.05,15.48,828,0
+CDR_B.US,D,20240516,000000,15.37,15.37,15.1353,15.37,1166,0
+CDR_B.US,D,20240517,000000,15.35,15.37,15.06,15.23,4098,0
+CDR_B.US,D,20240520,000000,15.34,15.34,15.14,15.15,3857,0
+CDR_B.US,D,20240521,000000,15.19,15.19,15.1,15.19,2223,0
+CDR_B.US,D,20240522,000000,15.15,15.4917,13.2,13.2,12571,0
+CDR_B.US,D,20240523,000000,13.35,14.07,13.35,13.76,4127,0
+CDR_B.US,D,20240524,000000,13.82,14.92,13.82,14.5728,7759,0
+CDR_B.US,D,20240528,000000,14.21,15.3799,14.0001,14.0001,1878,0
+CDR_B.US,D,20240529,000000,14.25,14.3,14.25,14.29,1015,0
+CDR_B.US,D,20240530,000000,14.29,14.29,14,14,2122,0
+CDR_B.US,D,20240531,000000,14.17,14.17,13.8501,13.8501,382,0
+CDR_B.US,D,20240603,000000,13.86,13.86,13.86,13.86,102,0
+CDR_B.US,D,20240604,000000,14.25,14.25,13.5,13.5,3110,0
+CDR_B.US,D,20240605,000000,14.4,15.0362,13.856,14.39,6101,0
+CDR_B.US,D,20240606,000000,14.15,14.3,14.15,14.25,5674,0
+CDR_B.US,D,20240607,000000,13.9,14.9184,13.5,14.09,3749,0
+CDR_B.US,D,20240610,000000,14.15,15,14,14.8507,5350,0
+CDR_B.US,D,20240611,000000,14.6,14.6,14.6,14.6,210,0
+CDR_B.US,D,20240612,000000,14.3,15.1703,14.3,15.1703,368,0
+CDR_B.US,D,20240613,000000,14.55,14.55,14,14.25,4638,0
+CDR_B.US,D,20240614,000000,14.25,14.51,14.1417,14.1417,1827,0
+CDR_B.US,D,20240617,000000,15,15,14.11,14.11,1237,0
+CDR_B.US,D,20240618,000000,14.03,14.1,14.03,14.05,4870,0
+CDR_B.US,D,20240620,000000,13.81,13.8722,13.8,13.83,4530,0
+CDR_B.US,D,20240621,000000,13.65,13.9999,13.65,13.9999,556,0
+CDR_B.US,D,20240624,000000,13.75,13.75,13.75,13.75,434,0
+CDR_B.US,D,20240625,000000,14,14,13.65,13.65,2754,0
+CDR_B.US,D,20240626,000000,14.02,14.02,13.5,13.58,1862,0
+CDR_B.US,D,20240627,000000,13.6,14.1,13.5,13.5,3832,0
+CDR_B.US,D,20240628,000000,13.52,14,13.25,13.9,3159,0
+CDR_B.US,D,20240701,000000,14.13,14.13,13.97,13.97,2620,0
+CDR_B.US,D,20240702,000000,14.42,14.42,13.78,13.8,2214,0
+CDR_B.US,D,20240703,000000,14,14,13.25,13.5711,2849,0
+CDR_B.US,D,20240705,000000,13.99,13.99,13.13,13.59,1322,0
+CDR_B.US,D,20240708,000000,13.51,13.55,13.5,13.5,673,0
+CDR_B.US,D,20240709,000000,13.7675,14.06,13.7675,13.7676,3698,0
+CDR_B.US,D,20240710,000000,13.562,13.562,13.13,13.13,3675,0
+CDR_B.US,D,20240711,000000,13.13,13.25,13.08,13.1458,3714,0
+CDR_B.US,D,20240712,000000,13.25,13.25,13.2482,13.2482,1313,0
+CDR_B.US,D,20240715,000000,13.59,13.59,13.3001,13.59,628,0
+CDR_B.US,D,20240718,000000,13.5,13.5,13.5,13.5,323,0
+CDR_B.US,D,20240719,000000,13.75,13.75,13.7009,13.7009,767,0
+CDR_B.US,D,20240722,000000,13.81,13.81,12.77,13.15,4703,0
+CDR_B.US,D,20240723,000000,13.25,13.575,13.15,13.4,2362,0
+CDR_B.US,D,20240724,000000,13.5803,13.5803,13.5803,13.5803,1139,0
+CDR_B.US,D,20240725,000000,13.58,13.58,13.0665,13.58,2113,0
+CDR_B.US,D,20240726,000000,13.6,13.61,13.58,13.61,1052,0
+CDR_B.US,D,20240729,000000,13.62,13.712,13.57,13.712,2290,0
+CDR_B.US,D,20240730,000000,13.73,13.7499,13.14,13.14,1539,0
+CDR_B.US,D,20240731,000000,13.75,13.9,13.75,13.85,2538,0
+CDR_B.US,D,20240801,000000,13.72,13.94,13.42,13.91,1232,0
+CDR_B.US,D,20240802,000000,13.8078,14,13.8078,13.9945,6152,0
+CDR_B.US,D,20240805,000000,13.99,13.99,13.14,13.59,6856,0
+CDR_B.US,D,20240806,000000,13.58,14,13.58,14,2215,0
+CDR_B.US,D,20240807,000000,13.9146,14.03,13.87,14.03,3131,0
+CDR_B.US,D,20240808,000000,13.99,14.03,13.875,14,4330,0
+CDR_B.US,D,20240809,000000,13.55,13.85,13.29,13.795,1173,0
+CDR_B.US,D,20240812,000000,14.09,14.09,13.75,14,10111,0
+CDR_B.US,D,20240813,000000,13.85,14,13.85,13.8827,3928,0
+CDR_B.US,D,20240814,000000,13.85,14.07,13.77,14.07,13754,0
+CDR_B.US,D,20240815,000000,14.19,14.44,13.79,14.44,3269,0
+CDR_B.US,D,20240816,000000,14.37,15,14.2205,15,2435,0
+CDR_B.US,D,20240819,000000,14.92,14.97,14.79,14.79,3841,0
+CDR_B.US,D,20240820,000000,15,15,13.88,14.25,5009,0
+CDR_B.US,D,20240821,000000,14.25,14.41,14.19,14.19,2475,0
+CDR_B.US,D,20240822,000000,14.13,14.25,13.9058,14.25,12683,0
+CDR_B.US,D,20240823,000000,14.17,14.25,14.17,14.25,3384,0
+CDR_B.US,D,20240826,000000,14.25,14.6228,14.01,14.41,3517,0
+CDR_B.US,D,20240827,000000,14.2,14.7,14.2,14.7,2782,0
+CDR_B.US,D,20240828,000000,14.67,14.95,14.61,14.95,1269,0
+CDR_B.US,D,20240829,000000,14.09,14.44,14.09,14.38,3086,0
+CDR_B.US,D,20240830,000000,13.91,14.85,13.7,14.54,8779,0
+CDR_B.US,D,20240903,000000,14.54,14.54,14.3,14.4,4855,0
+CDR_B.US,D,20240904,000000,14.025,14.4995,13.67,14.2,3025,0
+CDR_B.US,D,20240905,000000,13.86,14.43,13.86,14.05,3318,0
+CDR_B.US,D,20240906,000000,14.3,14.65,13.58,14.1799,5758,0
+CDR_B.US,D,20240909,000000,14.2549,14.9799,14.23,14.78,9148,0
+CDR_B.US,D,20240910,000000,14.55,14.9799,14.495,14.85,3066,0
+CDR_B.US,D,20240911,000000,14.95,14.95,13.73,13.73,3572,0
+CDR_B.US,D,20240912,000000,13.99,14.69,13.8501,14.05,3259,0
+CDR_B.US,D,20240913,000000,14.764,14.764,14,14.38,3159,0
+CDR_B.US,D,20240916,000000,14.41,14.9,14.41,14.61,4997,0
+CDR_B.US,D,20240917,000000,14.9,15.51,14.87,15.51,3755,0
+CDR_B.US,D,20240918,000000,15.5,15.5,14.4964,14.5184,4786,0
+CDR_B.US,D,20240919,000000,15.39,15.39,14.7713,14.7713,342,0
+CDR_B.US,D,20240920,000000,14.85,15.39,14.85,15.3802,2238,0
+CDR_B.US,D,20240923,000000,15.4,16.5,15.4,16.44,7879,0
+CDR_B.US,D,20240924,000000,16,16.25,16,16,1139,0
+CDR_B.US,D,20240925,000000,16.25,16.3157,16.25,16.3157,1124,0
+CDR_B.US,D,20240926,000000,16.2,16.43,15.85,16.43,1483,0
+CDR_B.US,D,20240927,000000,16.22,16.43,15.98,16.36,4097,0
+CDR_B.US,D,20240930,000000,15.825,16.38,15.25,15.25,6337,0
+CDR_B.US,D,20241001,000000,15.96,15.96,15.27,15.64,1663,0
+CDR_B.US,D,20241002,000000,15.95,15.9999,15.8731,15.8731,899,0
+CDR_B.US,D,20241003,000000,15.88,15.88,15.88,15.88,100,0
+CDR_B.US,D,20241004,000000,15.895,16.0997,15.2501,15.97,1965,0
+CDR_B.US,D,20241007,000000,16.35,16.35,15.98,15.9842,1522,0
+CDR_B.US,D,20241008,000000,15.4552,16.7099,15.4552,16.26,4683,0
+CDR_B.US,D,20241009,000000,15.854,16.0001,15.5176,15.5176,2836,0
+CDR_B.US,D,20241010,000000,15.75,15.98,15.75,15.875,1706,0
+CDR_B.US,D,20241011,000000,16.1135,16.1135,15.75,15.75,1031,0
+CDR_B.US,D,20241014,000000,16.065,16.2,15.89,15.89,1718,0
+CDR_B.US,D,20241015,000000,16,16,15.875,15.875,549,0
+CDR_B.US,D,20241017,000000,15.769,15.769,15.769,15.769,622,0
+CDR_B.US,D,20241018,000000,15.8,15.9378,15.8,15.9378,492,0
+CDR_B.US,D,20241021,000000,15.95,15.95,15.87,15.87,2640,0
+CDR_B.US,D,20241022,000000,15.8,15.955,15.5,15.955,2772,0
+CDR_B.US,D,20241023,000000,15.5317,15.55,15.5317,15.55,1619,0
+CDR_B.US,D,20241024,000000,15.5,15.5,14.48,15.05,1370,0
+CDR_B.US,D,20241025,000000,15,15.4541,15,15.4541,1853,0
+CDR_B.US,D,20241028,000000,15.25,15.9999,15.2,15.545,997,0
+CDR_B.US,D,20241029,000000,15.6549,15.96,15.5,15.96,1028,0
+CDR_B.US,D,20241030,000000,15.65,16.3174,15.65,16.3174,675,0
+CDR_B.US,D,20241031,000000,16.3704,16.73,15.0001,15.77,1585,0
+CDR_B.US,D,20241104,000000,16.255,16.74,16.235,16.4761,1778,0
+CDR_B.US,D,20241105,000000,16.63,16.67,16.14,16.3184,1908,0
+CDR_B.US,D,20241107,000000,16.45,16.57,16.36,16.562,2053,0
+CDR_B.US,D,20241108,000000,16,16,16,16,454,0
+CDR_B.US,D,20241111,000000,16.05,16.05,16.05,16.05,419,0
+CDR_B.US,D,20241112,000000,16.175,16.2999,16.0817,16.1548,1687,0
+CDR_B.US,D,20241113,000000,16.055,16.055,15.695,15.695,1001,0
+CDR_B.US,D,20241118,000000,15.4,16.31,15.4,16.3,1868,0
+CDR_B.US,D,20241119,000000,16.29,16.29,16.26,16.26,1426,0
+CDR_B.US,D,20241120,000000,16.4,16.6999,16,16.25,2875,0
+CDR_B.US,D,20241121,000000,15.31,16.4535,15.29,15.585,2103,0
+CDR_B.US,D,20241122,000000,15.81,15.81,15.8099,15.8099,1074,0
+CDR_B.US,D,20241125,000000,16.22,16.22,15.86,16.2,994,0
+CDR_B.US,D,20241126,000000,16.2,16.2,16.2,16.2,313,0
+CDR_B.US,D,20241127,000000,16.25,16.69,16.19,16.205,1272,0
+CDR_B.US,D,20241129,000000,16.4,16.4,16.35,16.38,500,0
+CDR_B.US,D,20241202,000000,16.3,16.3,15.63,16.3,591,0
+CDR_B.US,D,20241203,000000,15.56,16.5,15.56,16.1,1820,0
+CDR_B.US,D,20241204,000000,15.58,15.9504,15.58,15.68,1295,0
+CDR_B.US,D,20241205,000000,15.68,15.68,15.68,15.68,212,0
+CDR_B.US,D,20241206,000000,16.045,16.045,15.71,16.045,311,0
+CDR_B.US,D,20241209,000000,15.3722,16.55,15.3722,16.1692,1862,0
+CDR_B.US,D,20241210,000000,15.29,15.29,15.29,15.29,553,0
+CDR_B.US,D,20241211,000000,16.3397,16.54,16.3397,16.4844,2228,0
+CDR_B.US,D,20241212,000000,16.48,16.73,16.48,16.73,995,0
+CDR_B.US,D,20241213,000000,16.7,16.7,16.7,16.7,402,0
+CDR_B.US,D,20241216,000000,16.7,16.72,16.34,16.72,1279,0
+CDR_B.US,D,20241217,000000,16.7,16.7,16.5925,16.7,1268,0
+CDR_B.US,D,20241218,000000,16.7,16.74,16.2,16.25,4590,0
+CDR_B.US,D,20241219,000000,15.53,16.7,15.52,15.52,887,0
+CDR_B.US,D,20241220,000000,15.3265,15.6,14.55,14.59,3335,0
+CDR_B.US,D,20241223,000000,15.6771,15.7754,14.66,15.6487,1653,0
+CDR_B.US,D,20241224,000000,14.87,14.9,14,14.0301,8454,0
+CDR_B.US,D,20241226,000000,14.5,14.8031,14.27,14.8031,467,0
+CDR_B.US,D,20241227,000000,15.1002,15.19,14.765,15.0584,1000,0
+CDR_B.US,D,20241230,000000,14.9999,15,14.78,15,3699,0
+CDR_B.US,D,20241231,000000,14.8001,15,14.8001,15,5036,0
+CDR_B.US,D,20250102,000000,14.9,15.45,14.9,15.45,3267,0
+CDR_B.US,D,20250103,000000,15.38,15.435,15.255,15.255,1725,0
+CDR_B.US,D,20250106,000000,15.48,15.6538,15.43,15.59,2493,0
+CDR_B.US,D,20250107,000000,15.7857,15.7857,15.7857,15.7857,100,0
+CDR_B.US,D,20250108,000000,15.4844,15.8499,15.4844,15.82,1335,0
+CDR_B.US,D,20250110,000000,15.85,15.86,15.35,15.35,2952,0
+CDR_B.US,D,20250113,000000,15.7986,15.7986,15.35,15.7128,600,0
+CDR_B.US,D,20250114,000000,15.41,15.41,15.41,15.41,284,0
+CDR_B.US,D,20250115,000000,15.605,15.605,15.605,15.605,249,0
+CDR_B.US,D,20250116,000000,15.8499,15.8499,15.43,15.45,4362,0
+CDR_B.US,D,20250117,000000,15.6,15.85,15.6,15.85,2283,0
+CDR_B.US,D,20250121,000000,15.83,16.76,15.7,16.75,8679,0
+CDR_B.US,D,20250122,000000,16.73,16.73,16.73,16.73,167,0
+CDR_B.US,D,20250123,000000,16.76,16.79,16.7,16.79,2893,0
+CDR_B.US,D,20250127,000000,16.7,17,16.7,17,860,0
+CDR_B.US,D,20250128,000000,16.855,16.9081,16.75,16.9081,1872,0
+CDR_B.US,D,20250129,000000,16.95,16.95,16,16.14,7169,0
+CDR_B.US,D,20250130,000000,16.84,16.84,16.14,16.14,690,0
+CDR_B.US,D,20250131,000000,16.14,16.14,16.14,16.14,612,0
+CDR_B.US,D,20250203,000000,16.22,16.24,16.21,16.24,1549,0
+CDR_B.US,D,20250205,000000,16.38,16.41,16.38,16.41,457,0
+CDR_B.US,D,20250206,000000,16.72,17.56,16.72,17.2,6883,0
+CDR_B.US,D,20250207,000000,17.15,17.5,17.15,17.3,1033,0
+CDR_B.US,D,20250210,000000,17.3,17.59,17.0855,17.4999,4430,0
+CDR_B.US,D,20250211,000000,17.115,20.51,16.7831,18.94,15429,0
+CDR_B.US,D,20250212,000000,18.5,18.5,18.5,18.5,357,0
+CDR_B.US,D,20250213,000000,17.21,18.19,16.08,16.08,10738,0
+CDR_B.US,D,20250214,000000,16.3404,16.35,16.1,16.35,942,0
+CDR_B.US,D,20250218,000000,16.18,16.18,16.06,16.11,1748,0
+CDR_B.US,D,20250219,000000,16.35,16.5,16.15,16.48,2920,0
+CDR_B.US,D,20250220,000000,16.4956,16.5,16.06,16.35,3567,0
+CDR_B.US,D,20250221,000000,17.01,17.29,17.01,17.1252,6872,0
+CDR_B.US,D,20250224,000000,17.33,17.35,17.14,17.22,4345,0
+CDR_B.US,D,20250225,000000,17.1016,17.26,17.1016,17.1016,712,0
+CDR_B.US,D,20250226,000000,17.37,17.64,17.11,17.64,2663,0
+CDR_B.US,D,20250228,000000,17.27,17.43,17.1301,17.3,2377,0
+CDR_B.US,D,20250303,000000,17.1928,17.47,17.1928,17.3,2846,0
+CDR_B.US,D,20250304,000000,17.186,17.35,17.1,17.1,32229,0
+CDR_B.US,D,20250305,000000,17.1,17.1,16.9,16.9501,10029,0
+CDR_B.US,D,20250306,000000,17.148,17.22,16.93,17,2181,0
+CDR_B.US,D,20250307,000000,17.1,17.12,17,17.11,1614,0
+CDR_B.US,D,20250310,000000,17.18,17.228,17.15,17.228,1887,0
+CDR_B.US,D,20250311,000000,17.25,17.25,17.18,17.2,1532,0
+CDR_B.US,D,20250312,000000,17.1905,17.5,17.1905,17.5,2326,0
+CDR_B.US,D,20250313,000000,17.2,17.401,17.2,17.2001,1092,0
+CDR_B.US,D,20250317,000000,17.25,17.66,17.249,17.6,36016,0
+CDR_B.US,D,20250318,000000,17.63,17.63,17.36,17.49,17368,0
+CDR_B.US,D,20250319,000000,17.4,17.58,17.4,17.455,4556,0
+CDR_B.US,D,20250320,000000,17.42,17.65,17.42,17.6,4202,0
+CDR_B.US,D,20250321,000000,17.5,17.51,17.41,17.41,1422,0
+CDR_B.US,D,20250324,000000,17.44,17.65,17.41,17.65,5114,0
+CDR_B.US,D,20250325,000000,17.626,17.65,17.5,17.5114,3174,0
+CDR_B.US,D,20250326,000000,17.5,17.65,17.43,17.63,4410,0
+CDR_B.US,D,20250327,000000,17.625,17.65,17.625,17.65,795,0
+CDR_B.US,D,20250328,000000,17.48,17.65,17.48,17.65,274,0
+CDR_B.US,D,20250331,000000,17.47,17.6927,17.47,17.65,2068,0
+CDR_B.US,D,20250401,000000,17.61,17.75,17.6066,17.74,1548,0
+CDR_B.US,D,20250402,000000,17.75,17.75,17.649,17.66,2026,0
+CDR_B.US,D,20250403,000000,17.75,17.75,17.49,17.51,42210,0
+CDR_B.US,D,20250404,000000,17.27,17.4,17.24,17.25,2686,0
+CDR_B.US,D,20250407,000000,17.0011,17.5873,17,17.48,4025,0
+CDR_B.US,D,20250408,000000,17.01,17.7165,17.01,17.5993,5065,0
+CDR_B.US,D,20250409,000000,17.7416,18.27,17.676,18.27,1546,0
+CDR_B.US,D,20250410,000000,18.21,18.26,15.99,17.4699,6369,0
+CDR_B.US,D,20250411,000000,16.59,16.6,16.59,16.6,826,0
+CDR_B.US,D,20250414,000000,16.81,16.81,16.3,16.56,3383,0
+CDR_B.US,D,20250415,000000,16.65,16.66,16.61,16.61,1139,0
+CDR_B.US,D,20250416,000000,16.61,16.7,16.61,16.61,1225,0
+CDR_B.US,D,20250417,000000,16.56,16.71,15.8,15.9,11707,0
+CDR_B.US,D,20250421,000000,15.89,16.3,15.78,16.3,3644,0
+CDR_B.US,D,20250422,000000,15.8,16.3494,15.8,16,3113,0
+CDR_B.US,D,20250423,000000,16.02,16.3281,15.81,15.9434,4722,0
+CDR_B.US,D,20250424,000000,16,16,15.744,15.82,3864,0
+CDR_B.US,D,20250425,000000,16,16.24,16,16.24,278,0
+CDR_B.US,D,20250428,000000,16.11,16.37,15.82,15.82,1651,0
+CDR_B.US,D,20250429,000000,15.84,15.84,15.84,15.84,336,0
+CDR_B.US,D,20250430,000000,16.15,16.39,16,16,3365,0
+CDR_B.US,D,20250501,000000,16.351,17,15.78,16.99,4529,0
+CDR_B.US,D,20250505,000000,16.6794,16.745,16.53,16.745,503,0
+CDR_B.US,D,20250506,000000,16.94,16.95,16.5636,16.5636,502,0
+CDR_B.US,D,20250507,000000,16.56,16.5685,16.37,16.53,1512,0
+CDR_B.US,D,20250508,000000,16.99,16.99,16.45,16.94,558,0
+CDR_B.US,D,20250509,000000,16.3,16.5749,16.28,16.5749,507,0
+CDR_B.US,D,20250512,000000,16.03,16.395,15.8,15.8999,5174,0
+CDR_B.US,D,20250513,000000,15.7647,15.88,15.7647,15.85,727,0
+CDR_B.US,D,20250514,000000,15.89,15.8907,15.8139,15.8139,561,0
+CDR_B.US,D,20250515,000000,15.85,15.9,15.85,15.85,396,0
+CDR_B.US,D,20250516,000000,15.81,15.8365,15.8,15.827,2222,0
+CDR_B.US,D,20250519,000000,15.8,15.9784,15.8,15.9735,2736,0
+CDR_B.US,D,20250520,000000,15.94,16,15.9,15.95,3743,0
+CDR_B.US,D,20250521,000000,15.8582,15.95,15.8582,15.8609,1444,0
+CDR_B.US,D,20250527,000000,15.88,15.88,15.7,15.825,1112,0
+CDR_B.US,D,20250528,000000,15.75,15.75,15.657,15.73,1375,0
+CDR_B.US,D,20250529,000000,15.69,15.977,15.65,15.977,2222,0
+CDR_B.US,D,20250530,000000,15.77,15.77,15.7501,15.7501,1351,0
+CDR_B.US,D,20250602,000000,15.71,15.99,15.71,15.85,4655,0
+CDR_B.US,D,20250604,000000,15.98,16,15.7,15.845,3344,0
+CDR_B.US,D,20250606,000000,15.99,15.99,15.93,15.9487,556,0
+CDR_B.US,D,20250609,000000,15.91,15.91,15.91,15.91,217,0
+CDR_B.US,D,20250610,000000,15.966,15.966,15.95,15.9642,419,0
+CDR_B.US,D,20250612,000000,15.81,15.93,15.81,15.93,300,0
+CDR_B.US,D,20250616,000000,15.85,15.9791,15.36,15.36,2687,0
+CDR_B.US,D,20250617,000000,15.85,15.85,15.48,15.74,898,0
+CDR_B.US,D,20250620,000000,15.72,15.82,15.72,15.82,663,0
+CDR_B.US,D,20250623,000000,15.9064,15.9064,15.4733,15.7845,4132,0
+CDR_B.US,D,20250625,000000,15.9694,15.9694,15.36,15.36,2104,0
+CDR_B.US,D,20250630,000000,15.99,16,15.78,15.88,1097,0
+CDR_B.US,D,20250702,000000,15.68,15.8346,15.68,15.735,1222,0
+CDR_B.US,D,20250703,000000,15.88,15.88,15.88,15.88,527,0
+CDR_B.US,D,20250707,000000,15.65,15.81,15.65,15.81,4146,0
+CDR_B.US,D,20250708,000000,15.8941,15.8941,15.75,15.88,1729,0
+CDR_B.US,D,20250709,000000,15.885,16.02,15.885,16.02,7934,0
+CDR_B.US,D,20250710,000000,16.7356,16.7356,16.7356,16.7356,139,0
+CDR_B.US,D,20250714,000000,16.75,17.63,16.75,17.63,4264,0
+CDR_B.US,D,20250715,000000,17.5999,17.65,16.8,16.8,3503,0
+CDR_B.US,D,20250716,000000,17.175,17.175,17.175,17.175,167,0
+CDR_B.US,D,20250717,000000,17.3703,17.44,17.25,17.44,2278,0
+CDR_B.US,D,20250721,000000,17.2591,17.2591,16.81,16.8101,1499,0
+CDR_B.US,D,20250722,000000,16.81,16.9,16.77,16.9,654,0
+CDR_B.US,D,20250723,000000,16.91,17.065,16.91,16.94,1797,0
+CDR_B.US,D,20250728,000000,16.94,17.0339,16.94,17.03,907,0
+CDR_B.US,D,20250729,000000,17.2435,17.2435,17.05,17.05,269,0
+CDR_B.US,D,20250731,000000,17,17.44,17,17,226,0
+CDR_B.US,D,20250801,000000,17.26,17.32,16.79,16.79,1749,0
+CDR_B.US,D,20250805,000000,17.291,18,17.291,18,4264,0
+CDR_B.US,D,20250806,000000,18.2748,18.2753,18.2748,18.2753,389,0
+CDR_B.US,D,20250807,000000,18.1,18.99,17.87,18.33,4798,0
+CDR_B.US,D,20250808,000000,17.4,17.6603,16.31,17.5,5368,0
+CDR_B.US,D,20250813,000000,18.378,18.378,17.1,17.625,820,0
+CDR_B.US,D,20250814,000000,17.9582,17.9582,17.26,17.9582,282,0
+CDR_B.US,D,20250815,000000,17.39,17.63,17.38,17.52,1030,0
+CDR_B.US,D,20250818,000000,17.12,17.15,17.1,17.1,1294,0
+CDR_B.US,D,20250819,000000,16.4898,17.245,16.4898,17.245,953,0
+CDR_B.US,D,20250820,000000,17.5555,17.79,17.362,17.362,1386,0
+CDR_B.US,D,20250822,000000,17.75,18,17.75,18,2348,0
+CDR_B.US,D,20250825,000000,18,18.1492,17.75,18.1399,1624,0
+CDR_B.US,D,20250826,000000,17.767,18.13,17.767,17.8713,3138,0
+CDR_B.US,D,20250827,000000,17.805,17.87,17.805,17.805,676,0
+CDR_B.US,D,20250829,000000,18.1545,18.1545,17.8,18.1545,397,0
+CDR_B.US,D,20250902,000000,18.18,18.18,17.8,18,2634,0
+CDR_B.US,D,20250903,000000,17.07,17.8,16.8516,17.3601,5013,0
+CDR_B.US,D,20250904,000000,17.25,17.89,17.24,17.89,3219,0
+CDR_B.US,D,20250905,000000,17.84,18.29,17.47,17.811,1102,0
+CDR_B.US,D,20250908,000000,17.8,17.9,17.65,17.65,2626,0
+CDR_B.US,D,20250909,000000,17.67,17.67,17.65,17.67,310,0
+CDR_B.US,D,20250910,000000,17.68,17.8716,17.67,17.8716,395,0
+CDR_B.US,D,20250911,000000,17.68,17.88,17.67,17.88,589,0
+CDR_B.US,D,20250912,000000,17.98,18.27,17.67,17.99,1256,0
+CDR_B.US,D,20250915,000000,17.73,17.995,17.73,17.995,473,0
+CDR_B.US,D,20250916,000000,17.84,17.98,17.84,17.98,726,0
+CDR_B.US,D,20250917,000000,17.71,17.71,17.67,17.71,319,0
+CDR_B.US,D,20250918,000000,17.68,17.73,17.65,17.6501,3927,0
+CDR_B.US,D,20250919,000000,17.67,18.25,17.67,17.7292,883,0
+CDR_B.US,D,20250922,000000,17.97,18.05,17.66,18.05,968,0
+CDR_B.US,D,20250923,000000,17.67,17.9995,17.65,17.8836,2050,0
+CDR_B.US,D,20250924,000000,17.66,17.67,17.65,17.67,1217,0
+CDR_B.US,D,20250925,000000,17.947,18.24,17.9379,18.2399,2452,0
+CDR_B.US,D,20250926,000000,17.7435,18.19,17.7153,17.745,1348,0
+CDR_B.US,D,20250929,000000,18.22,18.22,17.63,18.05,2848,0
+CDR_B.US,D,20251001,000000,17.95,18.0919,17.729,17.93,1524,0
+CDR_B.US,D,20251002,000000,18.29,18.29,17.8,18,806,0
+CDR_B.US,D,20251003,000000,17.9,18.29,17.85,18.15,1579,0
+CDR_B.US,D,20251007,000000,17.8699,17.8699,17.8699,17.8699,304,0
+CDR_B.US,D,20251008,000000,17.95,17.95,17.95,17.95,372,0
+CDR_B.US,D,20251009,000000,17.88,18.17,17.5001,17.97,1283,0
+CDR_B.US,D,20251013,000000,18.0194,18.3699,18.0194,18.17,2069,0
+CDR_B.US,D,20251014,000000,18.3148,18.3148,18.25,18.25,609,0
+CDR_B.US,D,20251015,000000,18.31,18.57,18.28,18.57,4357,0
+CDR_B.US,D,20251016,000000,18.5841,18.87,18.3,18.5,3192,0
+CDR_B.US,D,20251017,000000,18.5,18.9,18.5,18.5,969,0
+CDR_B.US,D,20251020,000000,18.6499,19.2399,18.51,18.51,1829,0
+CDR_B.US,D,20251022,000000,18.79,18.9824,18.78,18.78,1565,0
+CDR_B.US,D,20251023,000000,18.745,18.99,18.5,18.5,2850,0
+CDR_B.US,D,20251024,000000,18.77,18.78,18.7,18.7,1021,0
+CDR_B.US,D,20251027,000000,18.7,18.842,18.7,18.842,2441,0
+CDR_B.US,D,20251028,000000,18.9524,19,18.8936,18.8936,589,0
+CDR_B.US,D,20251029,000000,18.65,19,18.53,18.9951,1603,0
+CDR_B.US,D,20251030,000000,18.6,18.96,18,18,4169,0
+CDR_B.US,D,20251031,000000,18.4456,18.51,18.37,18.51,1123,0
+CDR_B.US,D,20251103,000000,18.214,18.99,18.214,18.99,3326,0
+CDR_B.US,D,20251104,000000,18.8829,18.96,18.7,18.96,2636,0
+CDR_B.US,D,20251105,000000,18.8177,18.9,18.7,18.9,3481,0
+CDR_B.US,D,20251106,000000,18.87,18.87,18.33,18.85,2184,0
+CDR_B.US,D,20251107,000000,18.52,18.81,18.52,18.63,1865,0
+CDR_B.US,D,20251110,000000,17.52,18.5125,17.2,18.5125,3595,0
+CDR_B.US,D,20251111,000000,18.2548,18.7461,18.2548,18.7461,714,0
+CDR_B.US,D,20251112,000000,18.17,18.54,18.17,18.24,2052,0
+CDR_B.US,D,20251113,000000,18.0375,18.21,17.81,18.1,1288,0
+CDR_B.US,D,20251114,000000,18.47,18.47,18.04,18.24,538,0
+CDR_B.US,D,20251117,000000,18.24,18.24,18.0412,18.1,1179,0
+CDR_B.US,D,20251118,000000,17.645,17.9,17.645,17.88,840,0
+CDR_B.US,D,20251119,000000,17.7733,18.49,17.5746,17.73,1993,0
+CDR_B.US,D,20251120,000000,17.56,18.16,17.45,17.77,3500,0
+CDR_B.US,D,20251121,000000,17.62,18.13,17.61,17.8,1775,0
+CDR_B.US,D,20251124,000000,17.7407,18.0215,17.7407,17.92,1033,0
+CDR_B.US,D,20251125,000000,17.91,18.1,17.9,18.02,1514,0
+CDR_B.US,D,20251126,000000,17.95,17.95,17.84,17.95,420,0
+CDR_B.US,D,20251128,000000,17.93,18,17.92,17.92,761,0
+CDR_B.US,D,20251201,000000,17.64,17.98,17.64,17.98,2948,0
+CDR_B.US,D,20251202,000000,18.1,18.1,17.8704,18.034,2630,0
+CDR_B.US,D,20251203,000000,17.9732,18.44,17.88,18.28,1651,0
+CDR_B.US,D,20251204,000000,18.3403,18.3403,17.62,17.81,12619,0
+CDR_B.US,D,20251205,000000,18.02,18.4725,17.85,18.29,1456,0
+CDR_B.US,D,20251208,000000,17.87,18.27,17.87,18.21,809,0
+CDR_B.US,D,20251209,000000,18.22,18.22,18.0389,18.0389,660,0
+CDR_B.US,D,20251210,000000,18.1,18.8999,18.02,18.28,3206,0
+CDR_B.US,D,20251211,000000,18.52,18.52,17.9306,18.04,1087,0
+CDR_B.US,D,20251215,000000,18.32,18.7,17.96,18.32,13270,0
+CDR_B.US,D,20251216,000000,18.06,18.49,18.06,18.41,1657,0
+CDR_B.US,D,20251217,000000,18.38,18.9,18.35,18.9,2007,0
+CDR_B.US,D,20251218,000000,18.28,18.59,18.28,18.29,498,0
+CDR_B.US,D,20251223,000000,18.21,18.8999,18.21,18.8999,285,0
+CDR_B.US,D,20251224,000000,18.11,18.42,18,18.28,2610,0
+CDR_B.US,D,20251229,000000,17.8001,18.07,17.8001,17.8001,425,0
+CDR_B.US,D,20251230,000000,18.13,18.13,18.04,18.13,429,0
+CDR_B.US,D,20260102,000000,18.1001,18.1001,18.09,18.1001,402,0
+CDR_B.US,D,20260105,000000,18.8448,18.8448,18,18.8448,389,0
+CDR_B.US,D,20260107,000000,18.3451,18.3451,18.3451,18.3451,312,0
+CDR_B.US,D,20260108,000000,18.15,18.15,18.02,18.15,217,0
+CDR_B.US,D,20260109,000000,18.08,18.52,18.01,18.02,3977,0
+CDR_B.US,D,20260112,000000,18.4,18.8,17.92,18.155,2068,0
+CDR_B.US,D,20260113,000000,18.15,18.29,18.08,18.29,1440,0
+CDR_B.US,D,20260114,000000,18.3,18.3,18.3,18.3,503,0
+CDR_B.US,D,20260115,000000,18.24,18.26,18.06,18.26,535,0
+CDR_B.US,D,20260116,000000,18.27,18.27,18.09,18.2,3800,0
+CDR_B.US,D,20260120,000000,17.9201,18.4,17.9201,18.4,3375,0
+CDR_B.US,D,20260122,000000,18.2,18.6931,18.16,18.43,3945,0
+CDR_B.US,D,20260123,000000,18.5,18.5,18.185,18.185,2575,0
+CDR_B.US,D,20260126,000000,18.85,18.85,18.2,18.85,695,0
+CDR_B.US,D,20260127,000000,18.475,18.74,18.21,18.23,2228,0
+CDR_B.US,D,20260128,000000,18.3,18.433,18.25,18.2805,2291,0
+CDR_B.US,D,20260129,000000,18.57,18.57,18.4256,18.4256,1812,0
+CDR_B.US,D,20260130,000000,18.2501,18.435,18.25,18.435,1087,0
+CDR_B.US,D,20260202,000000,18.4019,18.8,18.26,18.6,2327,0
+CDR_B.US,D,20260203,000000,18.49,18.6,18.4,18.4,3020,0
+CDR_B.US,D,20260204,000000,18.4,18.8,18.4,18.75,814,0
+CDR_B.US,D,20260206,000000,18.5747,18.705,18.41,18.68,1688,0
+CDR_B.US,D,20260209,000000,18.71,19.09,18.65,19.09,3573,0
+CDR_B.US,D,20260210,000000,18.262,19.11,18.06,19.11,828,0
+CDR_B.US,D,20260211,000000,18.6,19.05,18.6,19.05,1788,0
+CDR_B.US,D,20260212,000000,19,19,18.95,19,675,0
+CDR_B.US,D,20260213,000000,19,19,19,19,554,0
+CDR_B.US,D,20260217,000000,18.3801,19.24,18.3801,18.8,1024,0
+CDR_B.US,D,20260218,000000,18.86,18.86,18.64,18.64,508,0
diff --git a/daily/us/nyse stocks/1/cfnd.us.txt b/daily/us/nyse stocks/1/cfnd.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..aa2267bb1dc215328eafee33d0811164c48a616b
--- /dev/null
+++ b/daily/us/nyse stocks/1/cfnd.us.txt	
@@ -0,0 +1,135 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CFND.US,D,20250807,000000,9.75,9.78,9.2,9.3,1385732,0
+CFND.US,D,20250808,000000,9.32,9.68,9.3,9.67,413407,0
+CFND.US,D,20250811,000000,9.67,9.67,9.34,9.35,428836,0
+CFND.US,D,20250812,000000,9.3,9.39,8.96,9.15,397239,0
+CFND.US,D,20250813,000000,9.165,9.26,8.77,8.84,239688,0
+CFND.US,D,20250814,000000,8.825,8.86,8.71,8.78,133029,0
+CFND.US,D,20250815,000000,8.935,9.17,8.77,8.83,47327,0
+CFND.US,D,20250818,000000,8.75,8.8,8.36,8.48,95406,0
+CFND.US,D,20250819,000000,8.52,8.68,8.31,8.37,69241,0
+CFND.US,D,20250820,000000,8.261,8.388,8.21,8.22,102037,0
+CFND.US,D,20250821,000000,8.3,8.4,8.2,8.31,37354,0
+CFND.US,D,20250822,000000,8.45,8.55,8.3,8.4,85925,0
+CFND.US,D,20250825,000000,8.4,8.65,8.39,8.45,62357,0
+CFND.US,D,20250826,000000,8.49,8.85,8.44,8.72,36611,0
+CFND.US,D,20250827,000000,8.7,8.75,8.65,8.69,14379,0
+CFND.US,D,20250828,000000,8.65,8.7443,8.5,8.7,55213,0
+CFND.US,D,20250829,000000,8.74,8.75,8.45,8.51,36063,0
+CFND.US,D,20250902,000000,8.47,9.01,8.47,8.76,33964,0
+CFND.US,D,20250903,000000,8.86,9,8.75,8.78,40179,0
+CFND.US,D,20250904,000000,8.75,8.825,8.63,8.76,28553,0
+CFND.US,D,20250905,000000,8.702,8.83,8.655,8.66,10827,0
+CFND.US,D,20250908,000000,8.81,8.85,8.61,8.63,24083,0
+CFND.US,D,20250909,000000,8.6,8.65,8.16,8.29,91531,0
+CFND.US,D,20250910,000000,8.3,8.4,8.2512,8.26,19665,0
+CFND.US,D,20250911,000000,8.26,8.45,8.12,8.17,44839,0
+CFND.US,D,20250912,000000,8.17,8.2,7.81,8,150845,0
+CFND.US,D,20250915,000000,8,8.08,7.9,8.07,26257,0
+CFND.US,D,20250916,000000,8.0008,8.05,7.58,7.9,81170,0
+CFND.US,D,20250917,000000,8,8.5,7.9,8.1,127798,0
+CFND.US,D,20250918,000000,8.21,8.6,8.1,8.2,110010,0
+CFND.US,D,20250919,000000,8.25,8.48,8.2,8.35,27734,0
+CFND.US,D,20250922,000000,8.3101,8.498,8.3,8.36,41311,0
+CFND.US,D,20250923,000000,8.45,8.51,8.24,8.3906,59502,0
+CFND.US,D,20250924,000000,8.4658,8.53,8.36,8.39,29431,0
+CFND.US,D,20250925,000000,8.2515,8.34,8.12,8.33,19755,0
+CFND.US,D,20250926,000000,8.23,8.345,8.23,8.28,3807,0
+CFND.US,D,20250929,000000,8.2,8.3,8.15,8.29,13842,0
+CFND.US,D,20250930,000000,8.15,8.465,8.15,8.15,23968,0
+CFND.US,D,20251001,000000,8.2,8.28,8.1,8.28,12023,0
+CFND.US,D,20251002,000000,8.2,8.3,8.1,8.23,13701,0
+CFND.US,D,20251003,000000,8.25,8.275,8.15,8.16,7522,0
+CFND.US,D,20251006,000000,8.21,8.45,8.21,8.375,19361,0
+CFND.US,D,20251007,000000,7.69,8.45,7.69,8.19,22684,0
+CFND.US,D,20251008,000000,8.2985,8.4,8.1765,8.26,19882,0
+CFND.US,D,20251009,000000,8.16,8.2,7.91,8.1,21840,0
+CFND.US,D,20251010,000000,8.51,8.6396,8.33,8.38,89436,0
+CFND.US,D,20251013,000000,8.45,8.5,8.3,8.36,53454,0
+CFND.US,D,20251014,000000,8.41,8.45,8.28,8.28,8479,0
+CFND.US,D,20251015,000000,8.3,8.45,8.3,8.39,13369,0
+CFND.US,D,20251016,000000,8.4,8.45,7.78,8.11,74540,0
+CFND.US,D,20251017,000000,8.05,8.11,7.9,7.9,49372,0
+CFND.US,D,20251020,000000,7.955,7.99,7.72,7.77,13718,0
+CFND.US,D,20251021,000000,7.8764,7.8962,7.7,7.87,7544,0
+CFND.US,D,20251022,000000,7.72,7.835,7.38,7.65,34228,0
+CFND.US,D,20251023,000000,7.7,7.7587,7.51,7.63,38240,0
+CFND.US,D,20251024,000000,7.6,7.6499,7.53,7.56,11153,0
+CFND.US,D,20251027,000000,7.9,7.9,7.61,7.69,26750,0
+CFND.US,D,20251028,000000,7.6014,7.65,7.57,7.64,11160,0
+CFND.US,D,20251029,000000,7.74,7.74,7.5505,7.65,13522,0
+CFND.US,D,20251030,000000,7.5,7.63,7.475,7.55,35028,0
+CFND.US,D,20251031,000000,7.75,7.75,7.5,7.55,20026,0
+CFND.US,D,20251103,000000,7.56,7.71,7.46,7.46,16916,0
+CFND.US,D,20251104,000000,7.41,7.45,7,7.2,44787,0
+CFND.US,D,20251105,000000,7.2,7.2492,7.03,7.1,8444,0
+CFND.US,D,20251106,000000,7.0518,7.1,6.5,6.98,47084,0
+CFND.US,D,20251107,000000,6.96,7.08,6.9,6.91,6924,0
+CFND.US,D,20251110,000000,6.96,7,6.71,6.85,17936,0
+CFND.US,D,20251111,000000,6.9,6.95,6.65,6.79,11914,0
+CFND.US,D,20251112,000000,6.76,6.77,6.64,6.65,20567,0
+CFND.US,D,20251113,000000,6.61,6.7,6.49,6.65,8852,0
+CFND.US,D,20251114,000000,6.35,6.6909,6.35,6.6,15031,0
+CFND.US,D,20251117,000000,6.6,6.65,6.311,6.42,19215,0
+CFND.US,D,20251118,000000,6.4,6.4,6.19,6.321,33972,0
+CFND.US,D,20251119,000000,6.37,6.44,6.3,6.42,24867,0
+CFND.US,D,20251120,000000,6.335,6.4827,5.8,5.83,51994,0
+CFND.US,D,20251121,000000,5.905,5.905,4.78,5.3,413876,0
+CFND.US,D,20251124,000000,5.5,5.5,4.81,5.35,58729,0
+CFND.US,D,20251125,000000,5.3,5.39,5.19,5.38,28755,0
+CFND.US,D,20251126,000000,5.35,5.4999,5.3,5.42,22798,0
+CFND.US,D,20251128,000000,5.499,5.66,5.45,5.6,26057,0
+CFND.US,D,20251201,000000,5.48,5.49,5.25,5.33,38753,0
+CFND.US,D,20251202,000000,5.3999,5.3999,5.2,5.35,24028,0
+CFND.US,D,20251203,000000,5.32,5.58,5.11,5.4,42888,0
+CFND.US,D,20251204,000000,5.2,5.395,5.1,5.37,79952,0
+CFND.US,D,20251205,000000,5.44,5.45,5.3,5.36,44951,0
+CFND.US,D,20251208,000000,5.3102,5.45,5.31,5.35,42649,0
+CFND.US,D,20251209,000000,5.3316,5.4,5.08,5.1,51463,0
+CFND.US,D,20251210,000000,5.06,5.21,5,5.17,37584,0
+CFND.US,D,20251211,000000,5.15,5.1999,5.06,5.1,24305,0
+CFND.US,D,20251212,000000,5.07,5.115,4.97,5.04,35009,0
+CFND.US,D,20251215,000000,5,5.12,4.83,4.93,96892,0
+CFND.US,D,20251216,000000,4.85,4.98,4.7,4.84,133670,0
+CFND.US,D,20251217,000000,4.88,4.9499,4.7,4.76,68564,0
+CFND.US,D,20251218,000000,4.74,4.9,4.74,4.85,33690,0
+CFND.US,D,20251219,000000,5.08,5.08,4.86,4.88,25659,0
+CFND.US,D,20251222,000000,4.8601,4.9368,4.8,4.87,53467,0
+CFND.US,D,20251223,000000,4.98,4.98,4.75,4.82,79490,0
+CFND.US,D,20251224,000000,4.9,4.9,4.62,4.8,35460,0
+CFND.US,D,20251226,000000,4.7543,5.04,4.72,5,75659,0
+CFND.US,D,20251229,000000,5.02,5.06,4.86,4.99,178080,0
+CFND.US,D,20251230,000000,4.98,4.99,4.86,4.92,70577,0
+CFND.US,D,20251231,000000,4.98,4.99,4.83,4.9,44152,0
+CFND.US,D,20260102,000000,4.9435,5.09,4.93,5.09,30536,0
+CFND.US,D,20260105,000000,5.09,5.15,5.02,5.07,24038,0
+CFND.US,D,20260106,000000,5.0722,5.12,4.8,5.02,51944,0
+CFND.US,D,20260107,000000,4.96,5.02,4.8,4.87,40835,0
+CFND.US,D,20260108,000000,4.79,4.85,4.53,4.81,80277,0
+CFND.US,D,20260109,000000,4.8551,4.87,4.78,4.83,6162,0
+CFND.US,D,20260112,000000,4.86,4.86,4.72,4.84,16099,0
+CFND.US,D,20260113,000000,4.88,4.88,4.73,4.82,5390,0
+CFND.US,D,20260114,000000,4.83,5.07,4.83,5.05,84190,0
+CFND.US,D,20260115,000000,5.05,5.05,4.95,5.01,16510,0
+CFND.US,D,20260116,000000,4.85,4.99,4.85,4.98,11609,0
+CFND.US,D,20260120,000000,4.95,4.95,4.81,4.87,24765,0
+CFND.US,D,20260121,000000,4.94,4.975,4.85,4.97,36471,0
+CFND.US,D,20260122,000000,5.02,5.02,4.89,4.97,12766,0
+CFND.US,D,20260123,000000,4.86,4.99,4.86,4.95,3259,0
+CFND.US,D,20260126,000000,4.99,4.99,4.86,4.9,8167,0
+CFND.US,D,20260127,000000,4.98,4.98,4.86,4.92,8590,0
+CFND.US,D,20260128,000000,5.02,5.0401,4.89,4.93,44909,0
+CFND.US,D,20260129,000000,4.9,4.93,4.71,4.78,32228,0
+CFND.US,D,20260130,000000,4.7203,4.78,4.68,4.74,21142,0
+CFND.US,D,20260202,000000,4.68,4.73,4.5201,4.57,20913,0
+CFND.US,D,20260203,000000,4.58,4.62,4.33,4.45,64089,0
+CFND.US,D,20260204,000000,4.57,4.73,4.4601,4.58,61013,0
+CFND.US,D,20260205,000000,4.5,4.53,3.91,4.02,196329,0
+CFND.US,D,20260206,000000,4.15,4.39,4,4.36,56403,0
+CFND.US,D,20260209,000000,4.31,4.35,4.171,4.25,10652,0
+CFND.US,D,20260210,000000,4.26,4.3,3.82,4.16,41321,0
+CFND.US,D,20260211,000000,4.12,4.2,4.05,4.15,5929,0
+CFND.US,D,20260212,000000,4.14,4.14,3.98,4.05,12826,0
+CFND.US,D,20260213,000000,4.09,4.22,4.0001,4.16,12882,0
+CFND.US,D,20260217,000000,4.0218,4.07,3.9201,4,35541,0
+CFND.US,D,20260218,000000,3.95,3.98,3.9,3.94,30075,0
diff --git a/daily/us/nyse stocks/1/chd.us.txt b/daily/us/nyse stocks/1/chd.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..29129eab790b914c5c5d1d854ebdcab88287d844
--- /dev/null
+++ b/daily/us/nyse stocks/1/chd.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CHD.US,D,20050225,000000,7.47012,7.49291,7.42077,7.48082,617424.71205226,0
+CHD.US,D,20050228,000000,7.49291,7.50371,7.35984,7.38976,1846521.4217103,0
+CHD.US,D,20050301,000000,7.39966,7.54919,7.39966,7.46378,978305.60949749,0
+CHD.US,D,20050302,000000,7.4615,7.472,7.36577,7.42722,1005577.5129658,0
+CHD.US,D,20050303,000000,7.42959,7.50371,7.38114,7.45357,447033.34714409,0
+CHD.US,D,20050304,000000,7.51866,7.55255,7.42522,7.51629,913209.10392041,0
+CHD.US,D,20050307,000000,7.50104,7.50104,7.43623,7.47012,665761.64287564,0
+CHD.US,D,20050308,000000,7.44871,7.47854,7.41859,7.44623,665761.64287564,0
+CHD.US,D,20050309,000000,7.44623,7.44623,7.29732,7.31674,1777117.4450356,0
+CHD.US,D,20050310,000000,7.32159,7.4077,7.32159,7.39363,1868063.8234398,0
+CHD.US,D,20050311,000000,7.39966,7.42722,7.36974,7.38976,1083124.1037025,0
+CHD.US,D,20050314,000000,7.54284,7.55463,7.48507,7.50985,1676612.4774172,0
+CHD.US,D,20050315,000000,7.51629,7.527,7.41859,7.42522,749522.1744626,0
+CHD.US,D,20050316,000000,7.42722,7.43762,7.29732,7.33338,1628263.4356161,0
+CHD.US,D,20050317,000000,7.31674,7.33338,7.25262,7.28968,2020261.4719752,0
+CHD.US,D,20050318,000000,7.36577,7.49072,7.33784,7.38788,1793882.0660301,0
+CHD.US,D,20050321,000000,7.38788,7.39729,7.30603,7.34645,614552.39182168,0
+CHD.US,D,20050322,000000,7.35518,7.41195,7.27254,7.38788,1511005.957981,0
+CHD.US,D,20050323,000000,7.36817,7.44446,7.33784,7.4077,1357373.1585784,0
+CHD.US,D,20050324,000000,7.45119,7.46378,7.40343,7.40343,557115.07044342,0
+CHD.US,D,20050328,000000,7.40204,7.46814,7.37569,7.41859,705494.73323323,0
+CHD.US,D,20050329,000000,7.3955,7.44623,7.32536,7.34021,676296.17504949,0
+CHD.US,D,20050330,000000,7.31674,7.38361,7.31674,7.37114,834719.87541298,0
+CHD.US,D,20050331,000000,7.35746,7.43623,7.32536,7.40997,734680.17119102,0
+CHD.US,D,20050401,000000,7.3955,7.50371,7.38788,7.43623,1123325.485201,0
+CHD.US,D,20050404,000000,7.4167,7.46814,7.36817,7.39966,671031.93670702,0
+CHD.US,D,20050405,000000,7.36817,7.48082,7.36817,7.44871,591101.50184356,0
+CHD.US,D,20050406,000000,7.45961,7.52917,7.45515,7.51213,777275.48929769,0
+CHD.US,D,20050407,000000,7.49291,7.65293,7.47012,7.65293,1298982.0976998,0
+CHD.US,D,20050408,000000,7.65293,7.71594,7.63201,7.66144,739466.02591112,0
+CHD.US,D,20050411,000000,7.64668,7.6994,7.58118,7.68294,843326.74362323,0
+CHD.US,D,20050412,000000,7.66769,7.77054,7.58238,7.74517,1031910.8156559,0
+CHD.US,D,20050413,000000,7.74111,7.74111,7.61131,7.6659,685388.49161917,0
+CHD.US,D,20050414,000000,7.66997,7.69483,7.60319,7.61726,733244.01107572,0
+CHD.US,D,20050415,000000,7.58485,7.67651,7.4615,7.49072,649488.52572953,0
+CHD.US,D,20050418,000000,7.48082,7.56613,7.43762,7.54472,1010372.4509192,0
+CHD.US,D,20050419,000000,7.5358,7.58118,7.49072,7.58118,721764.8226349,0
+CHD.US,D,20050420,000000,7.56366,7.57485,7.36577,7.38788,1433477.5337109,0
+CHD.US,D,20050421,000000,7.38976,7.56366,7.36577,7.55949,1388959.5978813,0
+CHD.US,D,20050422,000000,7.53819,7.59892,7.47012,7.55949,1465060.9452694,0
+CHD.US,D,20050425,000000,7.55255,7.60139,7.50104,7.60139,552329.21572333,0
+CHD.US,D,20050426,000000,7.55949,7.56136,7.47448,7.527,774407.20605971,0
+CHD.US,D,20050427,000000,7.54284,7.60556,7.42522,7.55255,888805.48369011,0
+CHD.US,D,20050428,000000,7.55255,7.55702,7.38114,7.50797,1370295.5718716,0
+CHD.US,D,20050429,000000,7.52045,7.54681,7.46814,7.5252,1467937.3024926,0
+CHD.US,D,20050502,000000,7.56366,7.56613,7.39966,7.43989,1007976.4958147,0
+CHD.US,D,20050503,000000,7.43989,7.43989,7.35102,7.38589,973514.70853664,0
+CHD.US,D,20050504,000000,7.40541,7.41195,7.28335,7.28968,1972879.2899003,0
+CHD.US,D,20050505,000000,7.26839,7.2774,7.05148,7.13512,3442723.0621455,0
+CHD.US,D,20050506,000000,7.13512,7.13709,7.0287,7.05743,2726223.4871013,0
+CHD.US,D,20050509,000000,7.07934,7.08488,6.92575,7.01998,4084557.4499169,0
+CHD.US,D,20050510,000000,7.4167,7.83306,7.2661,7.57683,7716816.3050992,0
+CHD.US,D,20050511,000000,7.54681,7.57276,7.35984,7.4827,2420866.3765447,0
+CHD.US,D,20050512,000000,7.472,7.54284,7.43395,7.46585,1446390.8637707,0
+CHD.US,D,20050513,000000,7.46585,7.46585,7.26164,7.33111,1778081.2770175,0
+CHD.US,D,20050516,000000,7.31217,7.3955,7.31217,7.39363,1847474.1519627,0
+CHD.US,D,20050517,000000,7.39363,7.43989,7.34488,7.39363,1892946.8365405,0
+CHD.US,D,20050518,000000,7.39363,7.47675,7.39363,7.46585,1342534.1830512,0
+CHD.US,D,20050519,000000,7.46585,7.46585,7.40204,7.42722,878751.35363493,0
+CHD.US,D,20050520,000000,7.44871,7.45357,7.33784,7.4077,1118064.274603,0
+CHD.US,D,20050523,000000,7.44871,7.54284,7.43186,7.5252,1861837.7716118,0
+CHD.US,D,20050524,000000,7.52917,7.58485,7.46814,7.57871,1500473.4443035,0
+CHD.US,D,20050525,000000,7.60556,7.60784,7.50371,7.54284,1732130.208817,0
+CHD.US,D,20050526,000000,7.58485,7.62131,7.56366,7.58872,1145346.2705528,0
+CHD.US,D,20050527,000000,7.60922,7.60922,7.5358,7.54919,582482.52265552,0
+CHD.US,D,20050531,000000,7.53154,7.58654,7.51866,7.55463,566686.77988364,0
+CHD.US,D,20050601,000000,7.51629,7.59109,7.49469,7.51629,859597.84227306,0
+CHD.US,D,20050602,000000,7.51866,7.57039,7.48507,7.50797,875395.60354124,0
+CHD.US,D,20050603,000000,7.48844,7.50104,7.4167,7.43989,1115185.8988835,0
+CHD.US,D,20050606,000000,7.43395,7.47675,7.38788,7.44207,686345.25886393,0
+CHD.US,D,20050607,000000,7.44207,7.48507,7.34021,7.35746,1897256.3261346,0
+CHD.US,D,20050608,000000,7.39729,7.42305,7.29732,7.31217,1488506.7890069,0
+CHD.US,D,20050609,000000,7.33111,7.33111,7.25579,7.31019,1239151.8489615,0
+CHD.US,D,20050610,000000,7.34645,7.39966,7.31217,7.34645,850508.55344783,0
+CHD.US,D,20050613,000000,7.33338,7.40343,7.30603,7.40343,786851.2357305,0
+CHD.US,D,20050614,000000,7.40343,7.42722,7.32159,7.37114,479105.23480653,0
+CHD.US,D,20050615,000000,7.38114,7.4167,7.30832,7.39966,682516.17138859,0
+CHD.US,D,20050616,000000,7.39729,7.48082,7.37569,7.46585,790682.34170213,0
+CHD.US,D,20050617,000000,7.46585,7.46585,7.37569,7.43989,1015163.35188,0
+CHD.US,D,20050620,000000,7.39966,7.4167,7.32891,7.36162,468569.69338453,0
+CHD.US,D,20050621,000000,7.36162,7.58485,7.25976,7.58485,5076257.8008411,0
+CHD.US,D,20050622,000000,7.78005,8.08354,7.64877,8.0015,8871252.8737253,0
+CHD.US,D,20050623,000000,8.04361,8.05678,7.81393,7.8602,2652044.757436,0
+CHD.US,D,20050624,000000,7.87438,7.87853,7.66353,7.77054,1593333.3571972,0
+CHD.US,D,20050627,000000,7.78867,7.81195,7.50251,7.54919,2369178.7418683,0
+CHD.US,D,20050628,000000,7.54919,7.63391,7.527,7.61131,1147737.1794164,0
+CHD.US,D,20050629,000000,7.62508,7.67472,7.58654,7.60319,911777.99004586,0
+CHD.US,D,20050630,000000,7.60139,7.62131,7.55255,7.56366,1048178.8865613,0
+CHD.US,D,20050701,000000,7.58872,7.60556,7.53154,7.56613,486278.97064593,0
+CHD.US,D,20050705,000000,7.56366,7.60784,7.54284,7.60139,747127.22860624,0
+CHD.US,D,20050706,000000,7.60139,7.62131,7.51866,7.53393,792596.88543979,0
+CHD.US,D,20050707,000000,7.52045,7.62369,7.47448,7.59665,904594.16172497,0
+CHD.US,D,20050708,000000,7.61726,7.71762,7.53393,7.70157,1043398.078082,0
+CHD.US,D,20050711,000000,7.68294,7.74111,7.64877,7.71357,638480.65617404,0
+CHD.US,D,20050712,000000,7.64877,7.80968,7.64044,7.78401,1185063.2129399,0
+CHD.US,D,20050713,000000,7.80373,7.80373,7.72882,7.7535,871095.19718056,0
+CHD.US,D,20050714,000000,7.77807,7.80373,7.73893,7.78005,949117.14379524,0
+CHD.US,D,20050715,000000,7.7745,7.78639,7.70157,7.71158,787810.02147155,0
+CHD.US,D,20050718,000000,7.72655,7.75111,7.61369,7.68859,1065406.752456,0
+CHD.US,D,20050719,000000,7.7308,7.7308,7.65787,7.66769,967299.75843828,0
+CHD.US,D,20050720,000000,7.62508,7.68057,7.62508,7.66997,908424.25844846,0
+CHD.US,D,20050721,000000,7.67869,7.7308,7.64044,7.66997,890237.60681281,0
+CHD.US,D,20050722,000000,7.68294,7.78401,7.67234,7.78401,885930.13571509,0
+CHD.US,D,20050725,000000,7.76825,7.80968,7.7199,7.79987,626514.00087748,0
+CHD.US,D,20050726,000000,7.81195,7.89261,7.80779,7.88895,1530155.4323503,0
+CHD.US,D,20050727,000000,7.90836,7.92254,7.87636,7.89736,905551.93821789,0
+CHD.US,D,20050728,000000,7.92858,8.00388,7.91649,7.99783,1006064.9798214,0
+CHD.US,D,20050729,000000,7.96067,7.96307,7.81195,7.84564,2546269.4959862,0
+CHD.US,D,20050801,000000,7.84564,7.8832,7.75974,7.78867,898367.10064884,0
+CHD.US,D,20050802,000000,7.75795,7.77292,7.6444,7.76628,1280792.4183197,0
+CHD.US,D,20050803,000000,7.7535,7.82394,7.74289,7.80373,507339.96100846,0
+CHD.US,D,20050804,000000,7.80968,7.81393,7.63796,7.64044,640875.60203039,0
+CHD.US,D,20050805,000000,7.61954,7.68473,7.55702,7.65787,758139.13515433,0
+CHD.US,D,20050808,000000,7.67472,7.73646,7.55949,7.56136,1353070.7337214,0
+CHD.US,D,20050809,000000,7.88695,8.01944,7.81393,8.0015,6141677.673523,0
+CHD.US,D,20050810,000000,7.99953,8.00625,7.79294,7.86694,1986763.5166789,0
+CHD.US,D,20050811,000000,7.88695,8.03113,7.8602,7.90609,1556479.6518072,0
+CHD.US,D,20050812,000000,7.87636,7.92441,7.78213,7.87438,929005.85594045,0
+CHD.US,D,20050815,000000,7.85615,7.93095,7.83732,7.90836,717927.66117437,0
+CHD.US,D,20050816,000000,7.91232,7.93095,7.84376,7.89092,606892.19837469,0
+CHD.US,D,20050817,000000,7.89092,7.93095,7.8178,7.85189,597321.49818264,0
+CHD.US,D,20050818,000000,7.85189,7.99269,7.82216,7.94582,1137201.6379945,0
+CHD.US,D,20050819,000000,7.93491,7.99645,7.83732,7.98783,914158.80642812,0
+CHD.US,D,20050822,000000,8.0015,8.09038,7.97079,8.0882,1213307.0223751,0
+CHD.US,D,20050823,000000,8.05451,8.14785,8.04361,8.06105,1087901.8844374,0
+CHD.US,D,20050824,000000,8.07056,8.09851,7.95464,8.00814,681556.37639938,0
+CHD.US,D,20050825,000000,8.00814,8.0127,7.96731,7.99427,571472.63460373,0
+CHD.US,D,20050826,000000,7.98099,7.98536,7.89261,7.92441,573870.60820453,0
+CHD.US,D,20050829,000000,7.88695,7.9481,7.8288,7.9481,666241.03574617,0
+CHD.US,D,20050830,000000,7.95464,7.95464,7.85615,7.93938,1153956.1665074,0
+CHD.US,D,20050831,000000,7.93938,7.97267,7.88695,7.97267,1145819.6079344,0
+CHD.US,D,20050901,000000,7.97079,7.97079,7.89509,7.93938,1140556.37884,0
+CHD.US,D,20050902,000000,7.9481,7.96067,7.88082,7.90836,659062.25366602,0
+CHD.US,D,20050906,000000,7.92858,8.0127,7.92858,7.99645,771062.55769563,0
+CHD.US,D,20050907,000000,8.0015,8.01755,7.91431,7.9902,788290.42359023,0
+CHD.US,D,20050908,000000,7.96731,8.04361,7.89736,7.91024,713626.24556554,0
+CHD.US,D,20050909,000000,7.86694,8.02349,7.86694,8.0015,777275.48929769,0
+CHD.US,D,20050912,000000,7.99645,8.15022,7.92858,8.13031,973995.11065532,0
+CHD.US,D,20050913,000000,8.13794,8.14785,8.02182,8.06105,1079294.006979,0
+CHD.US,D,20050914,000000,8.13794,8.27784,7.97634,7.99269,2145662.5729204,0
+CHD.US,D,20050915,000000,7.96554,8.05451,7.89509,8.04143,1059185.7468687,0
+CHD.US,D,20050916,000000,8.05678,8.14596,8.05678,8.1193,1621567.0741509,0
+CHD.US,D,20050919,000000,8.12367,8.13279,7.9902,8.08157,817487.9725258,0
+CHD.US,D,20050920,000000,8.13596,8.20086,8.0882,8.15666,1805842.6658377,0
+CHD.US,D,20050921,000000,8.12793,8.12793,7.67234,7.73646,2627638.1094613,0
+CHD.US,D,20050922,000000,7.66353,7.76211,7.58238,7.75974,1527758.4679976,0
+CHD.US,D,20050923,000000,7.67869,7.76211,7.59665,7.68473,1802482.8787514,0
+CHD.US,D,20050926,000000,7.68473,7.73646,7.50251,7.58485,1217133.0821061,0
+CHD.US,D,20050927,000000,7.63568,7.79768,7.62369,7.7199,1028555.0655623,0
+CHD.US,D,20050928,000000,7.7308,7.79094,7.64044,7.66353,589185.94885773,0
+CHD.US,D,20050929,000000,7.66353,7.66353,7.39193,7.59665,1576573.7824434,0
+CHD.US,D,20050930,000000,7.59437,7.71762,7.54284,7.71762,1062538.4692179,0
+CHD.US,D,20051003,000000,7.71762,7.73259,7.56366,7.58872,1506229.1864943,0
+CHD.US,D,20051004,000000,7.57039,7.58485,7.48844,7.55463,1937938.1097518,0
+CHD.US,D,20051005,000000,7.53154,7.55702,7.2774,7.29325,2755903.4566517,0
+CHD.US,D,20051006,000000,7.30188,7.42722,7.24034,7.42722,1477984.3678108,0
+CHD.US,D,20051007,000000,7.42522,7.49469,7.36577,7.40343,1367904.6630078,0
+CHD.US,D,20051010,000000,7.60319,7.60319,7.35746,7.40204,1103221.2620832,0
+CHD.US,D,20051011,000000,7.37114,7.46585,7.32159,7.34488,1343974.3801591,0
+CHD.US,D,20051012,000000,7.30188,7.34488,7.12472,7.27493,1913531.461777,0
+CHD.US,D,20051013,000000,7.2774,7.28335,7.18912,7.22706,1116623.0682469,0
+CHD.US,D,20051014,000000,7.22706,7.29187,7.19744,7.25064,1374121.6316024,0
+CHD.US,D,20051017,000000,7.22895,7.31217,7.2022,7.31217,901247.4948646,0
+CHD.US,D,20051018,000000,7.31217,7.31217,7.16206,7.22895,818928.16963369,0
+CHD.US,D,20051019,000000,7.23123,7.38361,7.18555,7.37717,826101.90547309,0
+CHD.US,D,20051020,000000,7.37717,7.37717,7.26164,7.31456,1181720.5830721,0
+CHD.US,D,20051021,000000,7.34021,7.38361,7.30188,7.33784,838071.58851409,0
+CHD.US,D,20051024,000000,7.33111,7.43395,7.31019,7.39363,1012286.9946569,0
+CHD.US,D,20051025,000000,7.35518,7.44446,7.33338,7.39363,681084.0482659,0
+CHD.US,D,20051026,000000,7.35518,7.40204,7.2774,7.28968,724152.70375421,0
+CHD.US,D,20051027,000000,7.28116,7.31674,7.14929,7.16405,688256.77485716,0
+CHD.US,D,20051028,000000,7.18317,7.32159,7.15513,7.32159,1241066.3926992,0
+CHD.US,D,20051031,000000,7.3425,7.41195,7.29959,7.32317,1549304.9067197,0
+CHD.US,D,20051101,000000,7.31217,7.31456,7.21874,7.25262,638958.03054827,0
+CHD.US,D,20051102,000000,7.25579,7.29187,7.21081,7.21269,944324.22433811,0
+CHD.US,D,20051103,000000,7.21269,7.27254,7.02236,7.27254,3564297.0941115,0
+CHD.US,D,20051104,000000,7.29187,7.34021,7.22033,7.32694,1384652.1267837,0
+CHD.US,D,20051107,000000,7.32694,7.35746,7.2444,7.29187,1421509.8691663,0
+CHD.US,D,20051108,000000,7.52045,7.52045,7.10816,7.22498,3382423.5130181,0
+CHD.US,D,20051109,000000,7.22706,7.27036,7.18317,7.21874,1463141.3552911,0
+CHD.US,D,20051110,000000,7.21874,7.29732,7.14314,7.29732,1718258.0930162,0
+CHD.US,D,20051111,000000,7.2874,7.28968,7.2336,7.24034,529837.11148626,0
+CHD.US,D,20051114,000000,7.22706,7.22706,7.05148,7.08161,1843173.7456018,0
+CHD.US,D,20051115,000000,7.08161,7.08349,6.84866,6.86581,3472883.4338147,0
+CHD.US,D,20051116,000000,6.89514,6.97083,6.85946,6.96836,4341101.264524,0
+CHD.US,D,20051117,000000,6.97312,7.01998,6.88404,7.01562,3235962.4309586,0
+CHD.US,D,20051118,000000,7.03018,7.03018,6.92813,6.97479,1340137.2186986,0
+CHD.US,D,20051121,000000,6.95756,6.97886,6.9319,6.97312,1210431.6744002,0
+CHD.US,D,20051122,000000,6.95756,6.95756,6.88175,6.90326,2154278.524364,0
+CHD.US,D,20051123,000000,6.90326,6.90326,6.83658,6.87045,1504306.5687714,0
+CHD.US,D,20051125,000000,6.86392,6.93417,6.86164,6.90107,465698.3824021,0
+CHD.US,D,20051128,000000,6.90574,6.90574,6.8115,6.8115,1595719.2198201,0
+CHD.US,D,20051129,000000,6.83192,6.9421,6.81913,6.93635,1739304.9539047,0
+CHD.US,D,20051130,000000,6.94627,6.99957,6.91554,6.94031,2027916.6191815,0
+CHD.US,D,20051201,000000,6.94627,7.04683,6.93813,6.9533,2064292.9501972,0
+CHD.US,D,20051202,000000,6.9533,6.99957,6.89037,6.99957,1057277.25862,0
+CHD.US,D,20051205,000000,6.9848,7.02434,6.95527,7.01364,1497606.1703136,0
+CHD.US,D,20051206,000000,7.04008,7.05495,7.00372,7.01998,1486123.9541283,0
+CHD.US,D,20051207,000000,7.02236,7.03434,6.93417,6.97479,1397576.5585732,0
+CHD.US,D,20051208,000000,6.97312,7.01769,6.94031,6.96836,1041958.8902222,0
+CHD.US,D,20051209,000000,6.96182,6.98936,6.82142,6.86581,1377951.7283259,0
+CHD.US,D,20051212,000000,6.86798,6.91386,6.84866,6.87045,1417675.7354501,0
+CHD.US,D,20051213,000000,6.85946,7.09399,6.85273,7.07934,1828338.8070674,0
+CHD.US,D,20051214,000000,7.07934,7.07934,6.93635,6.98025,1623482.6271367,0
+CHD.US,D,20051215,000000,6.98025,7.00195,6.88175,6.91148,1389917.3743743,0
+CHD.US,D,20051216,000000,6.92575,6.97083,6.82815,6.83192,1628263.4356161,0
+CHD.US,D,20051219,000000,6.84252,6.91971,6.83014,6.90326,2869334.8745559,0
+CHD.US,D,20051220,000000,6.89037,6.92575,6.83826,6.84669,934751.50564975,0
+CHD.US,D,20051221,000000,6.87382,6.94031,6.86581,6.94031,1214747.2194831,0
+CHD.US,D,20051222,000000,6.94437,6.96836,6.87382,6.92198,688256.77485716,0
+CHD.US,D,20051223,000000,6.93813,6.98936,6.91792,6.98253,612633.81109142,0
+CHD.US,D,20051227,000000,6.95974,7.00195,6.86798,6.86798,697350.10067497,0
+CHD.US,D,20051228,000000,6.86798,6.97886,6.86798,6.96409,555200.52670576,0
+CHD.US,D,20051229,000000,6.96836,6.9848,6.8881,6.92813,634654.59644314,0
+CHD.US,D,20051230,000000,6.88404,6.93417,6.83658,6.90107,900285.68137909,0
+CHD.US,D,20060103,000000,6.92198,7.01185,6.8551,7.00195,1959477.4837367,0
+CHD.US,D,20060104,000000,7.01562,7.06347,6.99322,7.0287,1009889.0210561,0
+CHD.US,D,20060105,000000,7.01562,7.03018,6.95527,6.96182,872527.32030325,0
+CHD.US,D,20060106,000000,6.96409,6.98688,6.91971,6.94627,805996.67310719,0
+CHD.US,D,20060109,000000,6.91554,6.94864,6.90326,6.92813,839981.08601102,0
+CHD.US,D,20060110,000000,6.92575,6.98025,6.89514,6.97479,1419586.2421952,0
+CHD.US,D,20060111,000000,6.96409,7.01364,6.94864,6.99957,848591.99121386,0
+CHD.US,D,20060112,000000,6.98936,6.98936,6.88404,6.90107,955813.50526042,0
+CHD.US,D,20060113,000000,6.91554,7.01364,6.90107,6.92813,716503.61203686,0
+CHD.US,D,20060117,000000,6.88404,6.91554,6.83192,6.88642,769144.98621352,0
+CHD.US,D,20060118,000000,6.84449,6.91554,6.84449,6.89652,801210.81838709,0
+CHD.US,D,20060119,000000,6.93635,7.12223,6.93635,7.11877,1403798.5734086,0
+CHD.US,D,20060120,000000,7.09816,7.11233,7.00958,7.00958,1143909.1011893,0
+CHD.US,D,20060123,000000,7.00958,7.12472,6.94627,7.06585,1147737.1794164,0
+CHD.US,D,20060124,000000,7.10816,7.12877,7.04008,7.104,1310942.6975074,0
+CHD.US,D,20060125,000000,7.11233,7.23123,7.08488,7.19744,2190651.8276353,0
+CHD.US,D,20060126,000000,7.24034,7.31217,7.21468,7.30188,2219368.9744522,0
+CHD.US,D,20060127,000000,7.31217,7.38589,7.29187,7.31019,1746492.819218,0
+CHD.US,D,20060130,000000,7.29187,7.30188,7.2022,7.23123,976386.01951907,0
+CHD.US,D,20060131,000000,7.34488,7.76825,7.34488,7.68859,4701978.1249765,0
+CHD.US,D,20060201,000000,7.68473,7.68473,7.55949,7.60784,2781271.918112,0
+CHD.US,D,20060202,000000,7.59109,7.63201,7.55949,7.56136,1173105.6408766,0
+CHD.US,D,20060203,000000,7.56366,7.66997,7.53154,7.54472,1090778.2416605,0
+CHD.US,D,20060206,000000,7.55255,7.60556,7.52045,7.55949,1016587.4010176,0
+CHD.US,D,20060207,000000,7.37114,7.37114,6.88404,6.95756,6258459.79528,0
+CHD.US,D,20060208,000000,7.10599,7.14542,6.90701,6.98253,3140719.6831864,0
+CHD.US,D,20060209,000000,6.99778,7.03781,6.94627,6.9533,1139597.5930989,0
+CHD.US,D,20060210,000000,6.93635,7.01185,6.90326,6.96598,1226707.8192907,0
+CHD.US,D,20060213,000000,6.94627,6.98688,6.91971,6.93813,695441.6124262,0
+CHD.US,D,20060214,000000,6.94437,6.99778,6.92575,6.92813,1213787.4244938,0
+CHD.US,D,20060215,000000,6.95756,7.01998,6.9305,6.97717,2417515.6726918,0
+CHD.US,D,20060216,000000,7.00195,7.18129,6.97886,7.16821,2221759.8833159,0
+CHD.US,D,20060217,000000,7.18129,7.25064,7.15751,7.25064,1804402.4687299,0
+CHD.US,D,20060221,000000,7.24034,7.26839,7.17465,7.26839,2582167.4433795,0
+CHD.US,D,20060222,000000,7.27036,7.32159,7.25797,7.31217,1032387.180782,0
+CHD.US,D,20060223,000000,7.2874,7.32536,7.20625,7.2227,1307595.0213989,0
+CHD.US,D,20060224,000000,7.2227,7.34863,7.20854,7.34863,1638795.9492936,0
+CHD.US,D,20060227,000000,7.3634,7.3634,7.20854,7.2227,2774565.4641654,0
+CHD.US,D,20060228,000000,7.21081,7.26382,7.15751,7.21468,1813016.4016771,0
+CHD.US,D,20060301,000000,7.25262,7.30188,7.20854,7.23123,2256224.6983385,0
+CHD.US,D,20060302,000000,7.19744,7.35102,7.18555,7.32317,1245850.2289229,0
+CHD.US,D,20060303,000000,7.32317,7.35984,7.26839,7.27493,789253.24632387,0
+CHD.US,D,20060306,000000,7.34645,7.34645,7.27036,7.29732,1224794.2848012,0
+CHD.US,D,20060307,000000,7.29732,7.35102,7.2661,7.31456,994577.71739546,0
+CHD.US,D,20060308,000000,7.29187,7.37916,7.26839,7.33111,740423.80240403,0
+CHD.US,D,20060309,000000,7.4077,7.58238,7.37569,7.527,2551053.33221,0
+CHD.US,D,20060310,000000,7.55255,7.62508,7.52293,7.59109,1224311.8641863,0
+CHD.US,D,20060313,000000,7.59665,7.62508,7.54681,7.55255,1333440.8572334,0
+CHD.US,D,20060314,000000,7.55463,7.58238,7.50104,7.57276,1275529.1892254,0
+CHD.US,D,20060315,000000,7.57871,7.64044,7.5684,7.62508,1040043.3372364,0
+CHD.US,D,20060316,000000,7.65787,7.76211,7.63568,7.73456,2122690.0665647,0
+CHD.US,D,20060317,000000,7.7308,7.76628,7.7097,7.73646,1455486.2080848,0
+CHD.US,D,20060320,000000,7.7097,7.78213,7.66353,7.70306,864873.18234517,0
+CHD.US,D,20060321,000000,7.68859,7.76825,7.65997,7.6994,994577.71739546,0
+CHD.US,D,20060322,000000,7.71594,7.81195,7.67472,7.79294,1094127.9362654,0
+CHD.US,D,20060323,000000,7.77292,7.83306,7.76211,7.80561,795948.5985409,0
+CHD.US,D,20060324,000000,7.80779,7.83732,7.77292,7.83732,492024.62035524,0
+CHD.US,D,20060327,000000,7.83732,7.8712,7.7638,7.77807,675332.34306769,0
+CHD.US,D,20060328,000000,7.77807,7.80779,7.7308,7.75568,853381.88292656,0
+CHD.US,D,20060329,000000,7.77292,7.85615,7.7535,7.81393,1150603.4441581,0
+CHD.US,D,20060330,000000,7.81393,7.83306,7.7745,7.8288,836151.99853568,0
+CHD.US,D,20060331,000000,7.82394,7.83306,7.69483,7.71357,1751747.9743272,0
+CHD.US,D,20060403,000000,7.72655,7.74755,7.6554,7.6554,1386565.6612732,0
+CHD.US,D,20060404,000000,7.63201,7.67472,7.55949,7.62964,1117099.433373,0
+CHD.US,D,20060405,000000,7.63568,7.64044,7.50985,7.57485,663847.09913798,0
+CHD.US,D,20060406,000000,7.59437,7.59437,7.42722,7.49469,982128.64148393,0
+CHD.US,D,20060407,000000,7.52045,7.54284,7.39729,7.43762,795463.15018148,0
+CHD.US,D,20060410,000000,7.47012,7.472,7.38589,7.4167,1197511.2796033,0
+CHD.US,D,20060411,000000,7.39729,7.48507,7.38788,7.47448,1241066.3926992,0
+CHD.US,D,20060412,000000,7.47448,7.53393,7.47448,7.53154,847630.17772835,0
+CHD.US,D,20060413,000000,7.47854,7.55463,7.46378,7.49469,479582.60918077,0
+CHD.US,D,20060417,000000,7.46585,7.51213,7.45515,7.50985,627942.08700758,0
+CHD.US,D,20060418,000000,7.51866,7.53819,7.49072,7.53393,1690013.2743327,0
+CHD.US,D,20060419,000000,7.53154,7.65787,7.527,7.65787,1290839.4836378,0
+CHD.US,D,20060420,000000,7.63796,7.69097,7.63201,7.69097,699264.64441264,0
+CHD.US,D,20060421,000000,7.7199,7.73259,7.54284,7.58485,1876199.3727647,0
+CHD.US,D,20060424,000000,7.58485,7.61369,7.52045,7.55949,706921.81011518,0
+CHD.US,D,20060425,000000,7.53393,7.57485,7.51431,7.56613,1461226.8115535,0
+CHD.US,D,20060426,000000,7.57485,7.61954,7.55949,7.58485,857206.93340931,0
+CHD.US,D,20060427,000000,7.56366,7.67869,7.55087,7.6554,798818.90027518,0
+CHD.US,D,20060428,000000,7.61726,7.66997,7.59109,7.66144,681084.0482659,0
+CHD.US,D,20060501,000000,7.64668,7.6554,7.39729,7.39729,1592858.0013192,0
+CHD.US,D,20060502,000000,7.3955,7.45119,7.37351,7.43989,1731642.7419613,0
+CHD.US,D,20060503,000000,7.43989,7.55255,7.3425,7.52045,1321955.6133037,0
+CHD.US,D,20060504,000000,7.55255,7.63796,7.55255,7.55702,960598.35073237,0
+CHD.US,D,20060505,000000,7.57485,7.71594,7.55087,7.70553,961550.07173639,0
+CHD.US,D,20060508,000000,7.70553,7.81393,7.67472,7.78401,1331049.9483697,0
+CHD.US,D,20060509,000000,7.91837,8.05213,7.85615,7.91837,3695438.7985253,0
+CHD.US,D,20060510,000000,7.88082,7.98346,7.86249,7.87438,1566529.7448697,0
+CHD.US,D,20060511,000000,7.85,7.90609,7.82008,7.83484,1179316.5539824,0
+CHD.US,D,20060512,000000,7.79094,7.82008,7.68473,7.68661,1619177.1745352,0
+CHD.US,D,20060515,000000,7.65787,7.7308,7.62508,7.6994,1132417.8017707,0
+CHD.US,D,20060516,000000,7.75111,7.86249,7.7199,7.79768,2371575.706221,0
+CHD.US,D,20060517,000000,7.76825,7.81631,7.70782,7.71357,1734043.7433066,0
+CHD.US,D,20060518,000000,7.70553,7.74755,7.65065,7.65293,1596198.6126907,0
+CHD.US,D,20060519,000000,7.67472,7.69483,7.57485,7.61131,2233727.5478606,0
+CHD.US,D,20060522,000000,7.5684,7.66353,7.5358,7.54681,1746492.819218,0
+CHD.US,D,20060523,000000,7.58485,7.70157,7.56136,7.61607,2484526.7220065,0
+CHD.US,D,20060524,000000,7.61607,7.62964,7.56366,7.62131,2473998.2453215,0
+CHD.US,D,20060525,000000,7.66769,7.68294,7.60319,7.62964,1021374.2649858,0
+CHD.US,D,20060526,000000,7.65787,7.6994,7.59892,7.65997,745211.67562043,0
+CHD.US,D,20060530,000000,7.65997,7.6659,7.55255,7.55255,365668.77066162,0
+CHD.US,D,20060531,000000,7.5684,7.63201,7.48844,7.55255,1359280.637579,0
+CHD.US,D,20060601,000000,7.55255,7.62131,7.53154,7.5684,1748411.3999484,0
+CHD.US,D,20060602,000000,7.57485,7.59892,7.45961,7.52045,1331049.9483697,0
+CHD.US,D,20060605,000000,7.50985,7.55255,7.3955,7.44623,984524.59658843,0
+CHD.US,D,20060606,000000,7.44207,7.47854,7.41433,7.44207,568124.95849522,0
+CHD.US,D,20060607,000000,7.45961,7.59892,7.45357,7.52293,1266438.891152,0
+CHD.US,D,20060608,000000,7.52045,7.57871,7.46378,7.54037,1265948.3965518,0
+CHD.US,D,20060609,000000,7.55463,7.5684,7.50797,7.50797,636567.12168451,0
+CHD.US,D,20060612,000000,7.50608,7.51629,7.43186,7.44446,1005577.5129658,0
+CHD.US,D,20060613,000000,7.42522,7.51629,7.38788,7.43989,2154278.524364,0
+CHD.US,D,20060614,000000,7.43989,7.46814,7.2661,7.34863,1249200.9327759,0
+CHD.US,D,20060615,000000,7.3634,7.37569,7.25976,7.35984,1318593.8077211,0
+CHD.US,D,20060616,000000,7.38976,7.42305,7.29187,7.30375,2101628.066954,0
+CHD.US,D,20060619,000000,7.29732,7.37569,7.25579,7.32891,1641188.8766537,0
+CHD.US,D,20060620,000000,7.3533,7.37114,7.30603,7.31921,1163047.473829,0
+CHD.US,D,20060621,000000,7.34021,7.42959,7.32317,7.39193,1091740.0551461,0
+CHD.US,D,20060622,000000,7.32694,7.38361,7.31456,7.36577,1226707.8192907,0
+CHD.US,D,20060623,000000,7.34488,7.43989,7.31217,7.39193,826579.27984733,0
+CHD.US,D,20060626,000000,7.38788,7.43395,7.36974,7.43186,742822.78525297,0
+CHD.US,D,20060627,000000,7.43186,7.45119,7.39729,7.4167,1645020.9918734,0
+CHD.US,D,20060628,000000,7.42722,7.44207,7.3955,7.42959,1381777.7880568,0
+CHD.US,D,20060629,000000,7.45961,7.54681,7.45357,7.54681,828491.80508869,0
+CHD.US,D,20060630,000000,7.53154,7.64262,7.52293,7.60922,2300734.5601828,0
+CHD.US,D,20060703,000000,7.60556,7.60922,7.54472,7.60139,209635.97916189,0
+CHD.US,D,20060705,000000,7.60922,7.64044,7.48667,7.49072,941930.2877299,0
+CHD.US,D,20060706,000000,7.47012,7.5684,7.47012,7.54037,631782.27621256,0
+CHD.US,D,20060707,000000,7.53154,7.63568,7.5252,7.58238,1476068.8148251,0
+CHD.US,D,20060710,000000,7.57683,7.66997,7.56136,7.58238,762922.97137814,0
+CHD.US,D,20060711,000000,7.55255,7.58238,7.51866,7.57683,1379864.2535673,0
+CHD.US,D,20060712,000000,7.52045,7.55087,7.46585,7.50104,3206768.9190157,0
+CHD.US,D,20060713,000000,7.50104,7.50104,7.40343,7.45961,2159066.3975804,0
+CHD.US,D,20060714,000000,7.46378,7.46378,7.34488,7.38361,1760846.3463857,0
+CHD.US,D,20060717,000000,7.36817,7.45119,7.36162,7.42077,1958516.6794993,0
+CHD.US,D,20060718,000000,7.43762,7.46378,7.37717,7.4615,1787175.6120834,0
+CHD.US,D,20060719,000000,7.45961,7.61131,7.45961,7.60319,1306633.2079135,0
+CHD.US,D,20060720,000000,7.59665,7.60139,7.43762,7.55087,1168800.1882753,0
+CHD.US,D,20060721,000000,7.54284,7.56366,7.527,7.54681,986918.53319663,0
+CHD.US,D,20060724,000000,7.54284,7.64877,7.54284,7.6444,1178840.1888564,0
+CHD.US,D,20060725,000000,7.62964,7.67472,7.57871,7.6444,841419.26462261,0
+CHD.US,D,20060726,000000,7.64668,7.64668,7.56366,7.62746,824184.33399098,0
+CHD.US,D,20060727,000000,7.63201,7.71594,7.55949,7.57485,763395.29951162,0
+CHD.US,D,20060728,000000,7.58485,7.66997,7.58485,7.6444,802160.52089481,0
+CHD.US,D,20060731,000000,7.62746,7.62746,7.55949,7.62508,1307115.6285283,0
+CHD.US,D,20060801,000000,7.61369,7.62131,7.57039,7.60556,799776.67676809,0
+CHD.US,D,20060802,000000,7.62964,7.6994,7.62964,7.68473,1167359.9911674,0
+CHD.US,D,20060803,000000,7.67472,7.80373,7.67472,7.80373,1041958.8902222,0
+CHD.US,D,20060804,000000,7.83484,7.84197,7.75974,7.79531,1127153.5634282,0
+CHD.US,D,20060807,000000,7.77292,7.87636,7.75568,7.87636,836151.99853568,0
+CHD.US,D,20060808,000000,7.87309,7.87438,7.72882,7.76211,2897105.3466095,0
+CHD.US,D,20060809,000000,7.79294,7.94582,7.79294,7.87853,2561580.7996469,0
+CHD.US,D,20060810,000000,7.84376,7.91232,7.82394,7.88695,1035743.9401238,0
+CHD.US,D,20060811,000000,7.88695,7.89736,7.75111,7.80779,764357.11299713,0
+CHD.US,D,20060814,000000,7.83484,7.86486,7.80968,7.82216,737084.20028071,0
+CHD.US,D,20060815,000000,7.87438,7.98346,7.86893,7.97446,1020421.5347336,0
+CHD.US,D,20060816,000000,7.98099,7.9902,7.89509,7.90609,920385.86750427,0
+CHD.US,D,20060817,000000,7.87636,7.88895,7.84782,7.85852,720804.01839753,0
+CHD.US,D,20060818,000000,7.84564,7.87853,7.78867,7.8178,1487551.0310103,0
+CHD.US,D,20060821,000000,7.82216,7.82633,7.78639,7.79987,1355935.989215,0
+CHD.US,D,20060822,000000,7.80968,7.83732,7.78401,7.83484,1091740.0551461,0
+CHD.US,D,20060823,000000,7.85189,7.89509,7.76211,7.78639,1341577.4158064,0
+CHD.US,D,20060824,000000,7.80968,7.84197,7.78213,7.83732,1620618.3808913,0
+CHD.US,D,20060825,000000,7.81631,7.86249,7.80373,7.83484,1195112.2967543,0
+CHD.US,D,20060828,000000,7.82394,7.87636,7.82394,7.8602,576260.50782013,0
+CHD.US,D,20060829,000000,7.87636,7.93491,7.83484,7.93095,716023.20991818,0
+CHD.US,D,20060830,000000,7.9371,7.97446,7.88695,7.91649,845724.71722403,0
+CHD.US,D,20060831,000000,7.91837,8.04361,7.89736,8.04361,1033828.3871381,0
+CHD.US,D,20060901,000000,8.04985,8.07056,8.03113,8.05451,457089.49569556,0
+CHD.US,D,20060905,000000,8.04361,8.08582,8.03707,8.07265,687782.42822737,0
+CHD.US,D,20060906,000000,8.05451,8.0882,8.04361,8.07452,962511.8852219,0
+CHD.US,D,20060907,000000,8.07265,8.14399,8.03113,8.13031,1927884.9889448,0
+CHD.US,D,20060908,000000,8.14399,8.14596,8.09424,8.10733,625561.27062531,0
+CHD.US,D,20060911,000000,8.09038,8.14399,8.0882,8.12793,835198.25903536,0
+CHD.US,D,20060912,000000,8.12566,8.16043,8.11713,8.14596,807430.81472618,0
+CHD.US,D,20060913,000000,8.12793,8.14022,7.98099,7.99783,1250635.0743949,0
+CHD.US,D,20060914,000000,7.99269,8.0015,7.95235,7.99645,712190.08545025,0
+CHD.US,D,20060915,000000,8.02479,8.03707,7.99783,8.02182,853863.29429338,0
+CHD.US,D,20060918,000000,8.0015,8.02479,7.93938,7.9582,817006.56115898,0
+CHD.US,D,20060919,000000,7.96307,8.04361,7.95047,8.02905,1001278.1158532,0
+CHD.US,D,20060920,000000,8.05678,8.0767,8.01755,8.06719,573396.26157474,0
+CHD.US,D,20060921,000000,8.09207,8.10048,8.06492,8.08157,1074026.7408921,0
+CHD.US,D,20060922,000000,8.06105,8.08582,7.99953,8.02716,456609.09357687,0
+CHD.US,D,20060925,000000,8.05213,8.13407,8.01042,8.11713,1327697.2260204,0
+CHD.US,D,20060926,000000,8.09038,8.16876,8.06105,8.07265,504939.96891137,0
+CHD.US,D,20060927,000000,8.07452,8.27349,8.07452,8.21581,1849872.1255634,0
+CHD.US,D,20060928,000000,8.24455,8.25624,8.19442,8.23058,846206.12859086,0
+CHD.US,D,20060929,000000,8.22831,8.25793,8.16658,8.17103,1176933.7191039,0
+CHD.US,D,20061002,000000,8.16876,8.24277,8.13596,8.14596,728460.17485192,0
+CHD.US,D,20061003,000000,8.14785,8.24455,8.14785,8.17955,667677.19586146,0
+CHD.US,D,20061004,000000,8.15816,8.28419,8.15816,8.25267,705972.10760746,0
+CHD.US,D,20061005,000000,8.23256,8.28616,8.23256,8.25267,892152.15055049,0
+CHD.US,D,20061006,000000,8.25267,8.25793,8.14596,8.16043,876835.80064913,0
+CHD.US,D,20061009,000000,8.14596,8.20938,8.10286,8.1854,492504.01322577,0
+CHD.US,D,20061010,000000,8.18976,8.26249,8.16876,8.23256,1053446.1526483,0
+CHD.US,D,20061011,000000,8.20938,8.23871,8.1193,8.14596,1671824.6042008,0
+CHD.US,D,20061012,000000,8.17321,8.22831,8.13794,8.22831,1193685.2198724,0
+CHD.US,D,20061013,000000,8.22404,8.29003,8.16876,8.21176,567645.56562469,0
+CHD.US,D,20061016,000000,8.21176,8.21176,8.14596,8.15666,696870.70780445,0
+CHD.US,D,20061017,000000,8.13031,8.25506,8.09851,8.22592,2186347.384282,0
+CHD.US,D,20061018,000000,8.22404,8.35118,8.19442,8.29003,2400770.2274121,0
+CHD.US,D,20061019,000000,8.29211,8.32442,8.18976,8.32442,993139.53878387,0
+CHD.US,D,20061020,000000,8.31412,8.4551,8.29637,8.41428,2223193.0156868,0
+CHD.US,D,20061023,000000,8.38168,8.45313,8.34691,8.44362,1340617.6208172,0
+CHD.US,D,20061024,000000,8.41795,8.43529,8.37544,8.42657,1276004.5451033,0
+CHD.US,D,20061025,000000,8.40348,8.47611,8.39933,8.44362,920862.23263035,0
+CHD.US,D,20061026,000000,8.44362,8.49078,8.41557,8.48443,876359.43552304,0
+CHD.US,D,20061027,000000,8.48205,8.56806,8.44362,8.51634,679643.851158,0
+CHD.US,D,20061030,000000,8.47611,8.52942,8.45095,8.5101,838071.58851409,0
+CHD.US,D,20061031,000000,8.49266,8.50781,8.41795,8.47611,1699107.6093987,0
+CHD.US,D,20061101,000000,8.49078,8.54567,8.44134,8.47165,964421.38271882,0
+CHD.US,D,20061102,000000,8.40546,8.47968,8.3799,8.45906,755266.81492375,0
+CHD.US,D,20061103,000000,8.46571,8.52288,8.44739,8.49266,976386.01951907,0
+CHD.US,D,20061106,000000,8.51634,8.72045,8.51634,8.59293,847151.79410598,0
+CHD.US,D,20061107,000000,8.82518,8.97827,8.68557,8.74582,2593172.2851906,0
+CHD.US,D,20061108,000000,8.73334,8.77346,8.67081,8.77346,1043872.4247117,0
+CHD.US,D,20061109,000000,8.75623,8.75623,8.60819,8.7149,1156345.0568748,0
+CHD.US,D,20061110,000000,8.71223,8.77525,8.69151,8.72789,875395.60354124,0
+CHD.US,D,20061113,000000,8.74146,8.7689,8.71035,8.73859,641833.37852329,0
+CHD.US,D,20061114,000000,8.71679,8.81031,8.6939,8.80864,1227186.2029131,0
+CHD.US,D,20061115,000000,8.82865,8.86849,8.82865,8.85451,1001278.1158532,0
+CHD.US,D,20061116,000000,8.88116,8.93458,8.8665,8.9318,707881.60510438,0
+CHD.US,D,20061117,000000,8.93458,8.94231,8.84213,8.94231,1005108.2125767,0
+CHD.US,D,20061120,000000,8.92357,8.94805,8.77921,8.79674,1565568.9406324,0
+CHD.US,D,20061121,000000,8.79942,8.81518,8.7689,8.79942,946232.71258688,0
+CHD.US,D,20061122,000000,8.79476,8.82518,8.7689,8.81031,2206929.9910222,0
+CHD.US,D,20061124,000000,8.77346,8.81695,8.76415,8.79674,264206.02655031,0
+CHD.US,D,20061127,000000,8.77921,8.77921,8.68111,8.6939,978305.60949749,0
+CHD.US,D,20061128,000000,8.70341,8.72323,8.65455,8.71035,1017066.7938881,0
+CHD.US,D,20061129,000000,8.71679,8.81695,8.71679,8.79219,923259.19698299,0
+CHD.US,D,20061130,000000,8.79219,8.82062,8.74393,8.75623,1128109.3214247,0
+CHD.US,D,20061201,000000,8.7589,8.77525,8.67517,8.73591,1164009.2873145,0
+CHD.US,D,20061204,000000,8.7589,8.85977,8.69756,8.81031,1309515.6206255,0
+CHD.US,D,20061205,000000,8.81031,8.87036,8.79219,8.82062,2045149.5313168,0
+CHD.US,D,20061206,000000,8.82518,8.82865,8.80299,8.81518,875884.07964511,0
+CHD.US,D,20061207,000000,8.80497,8.82518,8.73334,8.74046,846206.12859086,0
+CHD.US,D,20061208,000000,8.74146,8.9205,8.71857,8.89801,3085668.2244312,0
+CHD.US,D,20061211,000000,8.90098,8.98421,8.87036,8.89623,1584714.378009,0
+CHD.US,D,20061212,000000,8.90742,8.98609,8.90098,8.94607,1078817.641853,0
+CHD.US,D,20061213,000000,8.97242,9.03157,8.91683,8.93458,1176933.7191039,0
+CHD.US,D,20061214,000000,8.92536,9.01483,8.90554,8.96885,1293716.8501092,0
+CHD.US,D,20061215,000000,8.95271,9.03157,8.92912,8.94231,1221917.9275781,0
+CHD.US,D,20061218,000000,8.95548,9.00046,8.8665,8.87977,567164.15425787,0
+CHD.US,D,20061219,000000,8.86849,8.92357,8.84897,8.85977,886885.8937117,0
+CHD.US,D,20061220,000000,8.8665,8.94418,8.8462,8.9318,1070200.6811611,0
+CHD.US,D,20061221,000000,8.95082,8.98609,8.9318,8.96885,1246806.9961677,0
+CHD.US,D,20061222,000000,8.97074,8.98609,8.90297,8.95271,1010372.4509192,0
+CHD.US,D,20061226,000000,8.93458,8.99858,8.91495,8.98609,540836.90705656,0
+CHD.US,D,20061227,000000,9.01671,9.10271,8.99135,9.06278,560945.16716692,0
+CHD.US,D,20061228,000000,9.06755,9.06755,9.00046,9.00413,323548.80843289,0
+CHD.US,D,20061229,000000,8.99858,9.00413,8.88483,8.91129,709798.16733835,0
+CHD.US,D,20070103,000000,8.98609,9.21201,8.94607,9.20199,2916250.7839863,0
+CHD.US,D,20070104,000000,9.21002,9.21002,9.08885,9.1913,1663691.0733722,0
+CHD.US,D,20070105,000000,9.02067,9.22439,9.02067,9.20398,2005419.4687037,0
+CHD.US,D,20070108,000000,9.20398,9.29781,9.04802,9.08231,1228622.3630284,0
+CHD.US,D,20070109,000000,9.09014,9.20002,9.0609,9.20002,1521065.134277,0
+CHD.US,D,20070110,000000,9.17396,9.19527,9.08696,9.17803,1773772.7966716,0
+CHD.US,D,20070111,000000,9.20002,9.28523,9.20002,9.25382,1168800.1882753,0
+CHD.US,D,20070112,000000,9.23797,9.29098,9.23123,9.27136,703091.71339169,0
+CHD.US,D,20070116,000000,9.29484,9.29781,9.20398,9.23797,874439.84554463,0
+CHD.US,D,20070117,000000,9.23797,9.33656,9.22628,9.33656,866307.32396417,0
+CHD.US,D,20070118,000000,9.52095,9.52095,9.23411,9.28801,702619.3852582,0
+CHD.US,D,20070119,000000,9.28801,9.4397,9.22439,9.31951,2855937.1053849,0
+CHD.US,D,20070122,000000,9.33656,9.35915,9.25857,9.31654,703091.71339169,0
+CHD.US,D,20070123,000000,9.32337,9.40254,9.30079,9.38025,577697.67718356,0
+CHD.US,D,20070124,000000,9.37728,9.43078,9.34736,9.42088,668161.63497274,0
+CHD.US,D,20070125,000000,9.39075,9.41245,9.33853,9.40254,1130505.2765293,0
+CHD.US,D,20070126,000000,9.42088,9.42088,9.31158,9.38222,1166398.1776819,0
+CHD.US,D,20070129,000000,9.36103,9.42285,9.36103,9.40551,1037649.4006283,0
+CHD.US,D,20070130,000000,9.42088,9.42088,9.37529,9.41592,721764.8226349,0
+CHD.US,D,20070131,000000,9.41592,9.47042,9.33209,9.46646,1379385.8699449,0
+CHD.US,D,20070201,000000,9.47438,9.48924,9.4397,9.45754,1236274.4824902,0
+CHD.US,D,20070202,000000,9.44465,9.47339,9.36548,9.36945,1084075.8247066,0
+CHD.US,D,20070205,000000,9.35915,9.36648,9.18843,9.31357,1783343.4968636,0
+CHD.US,D,20070206,000000,9.59031,9.75676,9.16504,9.65174,7015634.0892045,0
+CHD.US,D,20070207,000000,9.69336,9.92422,9.69336,9.83505,2006381.2821891,0
+CHD.US,D,20070208,000000,9.79442,9.83008,9.71416,9.733,1129062.051677,0
+CHD.US,D,20070209,000000,9.731,9.75676,9.65471,9.69931,1469369.4256154,0
+CHD.US,D,20070212,000000,9.69931,9.72308,9.67652,9.71912,975435.30776319,0
+CHD.US,D,20070213,000000,9.71912,9.83008,9.70722,9.83008,1618693.7446721,0
+CHD.US,D,20070214,000000,9.83008,9.89944,9.80333,9.82216,917973.76442939,0
+CHD.US,D,20070215,000000,9.81721,9.81721,9.74686,9.77757,1345885.8961524,0
+CHD.US,D,20070216,000000,9.80333,9.90243,9.7756,9.89153,1182675.3318206,0
+CHD.US,D,20070220,000000,9.83901,9.91233,9.78451,9.83702,1616307.8820492,0
+CHD.US,D,20070221,000000,9.80036,9.86674,9.79839,9.83901,1277436.6682259,0
+CHD.US,D,20070222,000000,9.83505,9.86477,9.75082,9.82216,1286532.0125401,0
+CHD.US,D,20070223,000000,9.83505,9.84792,9.7756,9.82414,552329.21572333,0
+CHD.US,D,20070226,000000,9.85585,9.90143,9.80036,9.89944,1070676.0370391,0
+CHD.US,D,20070227,000000,9.90143,9.94703,9.72308,9.83901,2311264.0461159,0
+CHD.US,D,20070228,000000,9.92422,10.0847,9.87963,10.0213,3451348.0968224,0
+CHD.US,D,20070301,000000,10.0193,10.0728,9.89153,9.9995,2192933.737699,0
+CHD.US,D,20070302,000000,9.9995,10.0233,9.85784,9.8727,1692410.2386854,0
+CHD.US,D,20070305,000000,9.82711,9.92026,9.78847,9.78847,1707721.5423461,0
+CHD.US,D,20070306,000000,9.87071,9.96283,9.75876,9.83702,2063335.1737043,0
+CHD.US,D,20070307,000000,9.85189,9.92719,9.79442,9.82414,1960436.2694777,0
+CHD.US,D,20070308,000000,9.85784,9.91629,9.81721,9.91233,1066360.4919563,0
+CHD.US,D,20070309,000000,9.95687,9.9995,9.87963,9.96781,2025049.3451917,0
+CHD.US,D,20070312,000000,9.96482,10.0134,9.93016,9.98664,2361042.1832954,0
+CHD.US,D,20070313,000000,9.96781,9.98863,9.89944,9.93116,2163856.2892931,0
+CHD.US,D,20070314,000000,9.93116,10.0213,9.85981,9.93809,2727182.2728423,0
+CHD.US,D,20070315,000000,9.93809,10.049,9.89944,10.049,1971921.5134074,0
+CHD.US,D,20070316,000000,10.058,10.1016,9.98664,10.0233,1235317.7152455,0
+CHD.US,D,20070319,000000,10.0996,10.167,10.051,10.1521,1210431.6744002,0
+CHD.US,D,20070320,000000,10.1521,10.2611,10.1254,10.2611,2318438.7912035,0
+CHD.US,D,20070321,000000,10.2611,10.4048,10.2374,10.3939,1195593.7081212,0
+CHD.US,D,20070322,000000,10.4336,10.4356,10.3166,10.4266,1959477.4837367,0
+CHD.US,D,20070323,000000,10.4266,10.4463,10.3939,10.4226,1276961.3123481,0
+CHD.US,D,20070326,000000,10.4136,10.4434,10.269,10.4356,2870772.0439194,0
+CHD.US,D,20070327,000000,10.4078,10.4414,10.3216,10.3839,1757498.6702772,0
+CHD.US,D,20070328,000000,10.3839,10.4434,10.3294,10.4028,904594.16172497,0
+CHD.US,D,20070329,000000,10.4463,10.4483,10.3552,10.4286,866307.32396417,0
+CHD.US,D,20070330,000000,10.4463,10.5177,10.3819,10.5177,1278399.4909596,0
+CHD.US,D,20070402,000000,10.8635,11.0588,10.6327,10.6822,3090494.4490772,0
+CHD.US,D,20070403,000000,10.698,10.7377,10.6356,10.6683,1333440.8572334,0
+CHD.US,D,20070404,000000,10.6773,10.7675,10.6565,10.6941,1113754.7850089,0
+CHD.US,D,20070405,000000,10.708,10.7842,10.704,10.7377,1199420.7771002,0
+CHD.US,D,20070409,000000,10.7615,10.8546,10.7615,10.8437,2113108.264643,0
+CHD.US,D,20070410,000000,10.8408,10.9082,10.7842,10.8408,651398.02322645,0
+CHD.US,D,20070411,000000,10.8209,10.8408,10.7417,10.8129,870606.72107669,0
+CHD.US,D,20070412,000000,10.7912,10.8229,10.7397,10.81,1432512.6924809,0
+CHD.US,D,20070413,000000,10.8249,10.8408,10.708,10.8229,1415766.2379532,0
+CHD.US,D,20070416,000000,10.8675,10.9379,10.7872,10.8476,1401879.9926782,0
+CHD.US,D,20070417,000000,10.8715,10.9309,10.8169,10.8675,1195112.2967543,0
+CHD.US,D,20070418,000000,10.8476,10.8566,10.7635,10.7704,1338701.0585832,0
+CHD.US,D,20070419,000000,10.7565,10.7802,10.5573,10.7595,1011809.6202826,0
+CHD.US,D,20070420,000000,10.807,10.8526,10.6535,10.7486,2193526.1663621,0
+CHD.US,D,20070423,000000,10.7704,10.8229,10.7179,10.7872,899804.27001227,0
+CHD.US,D,20070424,000000,10.7802,10.7802,10.6872,10.7208,1463623.7759061,0
+CHD.US,D,20070425,000000,10.7466,10.7724,10.6535,10.7119,1696716.7005349,0
+CHD.US,D,20070426,000000,10.708,10.7466,10.593,10.6535,1869491.9095699,0
+CHD.US,D,20070427,000000,10.6356,10.696,10.5573,10.6565,1585192.7616315,0
+CHD.US,D,20070430,000000,10.6347,10.7525,10.599,10.599,1102265.5040866,0
+CHD.US,D,20070501,000000,10.599,10.8437,10.5177,10.7377,1254948.6009816,0
+CHD.US,D,20070502,000000,10.7218,10.8149,10.7218,10.7802,1354974.1757294,0
+CHD.US,D,20070503,000000,10.7822,10.8179,10.7218,10.7466,928525.45382177,0
+CHD.US,D,20070504,000000,10.7615,10.8635,10.7288,10.8437,1371732.7412349,0
+CHD.US,D,20070507,000000,10.9269,11.0191,10.8388,10.8735,1224794.2848012,0
+CHD.US,D,20070508,000000,10.6565,10.7318,10.1055,10.6446,5503673.3824749,0
+CHD.US,D,20070509,000000,10.593,10.6446,10.4643,10.5396,2274891.7520928,0
+CHD.US,D,20070510,000000,10.4781,10.4781,10.273,10.3622,2715219.6545383,0
+CHD.US,D,20070511,000000,10.3819,10.3999,10.3027,10.3513,1949239.6705184,0
+CHD.US,D,20070514,000000,10.3513,10.4136,10.2492,10.3473,1393064.2101012,0
+CHD.US,D,20070515,000000,10.3839,10.4414,10.2879,10.2997,1506229.1864943,0
+CHD.US,D,20070516,000000,10.3166,10.4404,10.2799,10.4246,1040043.3372364,0
+CHD.US,D,20070517,000000,10.3839,10.3839,10.2631,10.2631,1681880.7527522,0
+CHD.US,D,20070518,000000,10.277,10.2918,10.1323,10.175,2410823.3482192,0
+CHD.US,D,20070521,000000,10.1224,10.273,10.0778,10.2294,2046116.3910431,0
+CHD.US,D,20070522,000000,10.2097,10.2433,10.0679,10.1977,1945610.4141766,0
+CHD.US,D,20070523,000000,10.1877,10.27,10.1343,10.2294,1674803.9047351,0
+CHD.US,D,20070524,000000,10.2057,10.2374,10.0728,10.0986,1346839.6356526,0
+CHD.US,D,20070525,000000,10.0986,10.1857,10.0986,10.1531,1366947.895763,0
+CHD.US,D,20070529,000000,10.157,10.3819,10.157,10.3454,1618659.4302351,0
+CHD.US,D,20070530,000000,10.275,10.4356,10.2611,10.4356,1514360.6988265,0
+CHD.US,D,20070531,000000,10.4463,10.5207,10.4176,10.4483,1868563.4012733,0
+CHD.US,D,20070601,000000,10.487,10.5841,10.4643,10.5147,1367908.7000003,0
+CHD.US,D,20070604,000000,10.4969,10.5446,10.4356,10.5446,848591.99121386,0
+CHD.US,D,20070605,000000,10.5089,10.5553,10.4613,10.5246,884015.59197742,0
+CHD.US,D,20070606,000000,10.4741,10.5147,10.3701,10.3721,2247128.3447762,0
+CHD.US,D,20070607,000000,10.3314,10.3314,10.1977,10.2294,1810152.1554317,0
+CHD.US,D,20070608,000000,10.2324,10.3314,10.1967,10.3255,763395.29951162,0
+CHD.US,D,20070611,000000,10.2977,10.3532,10.275,10.2948,556634.66832476,0
+CHD.US,D,20070612,000000,10.2829,10.3196,10.2057,10.2581,1022344.1524565,0
+CHD.US,D,20070613,000000,10.2581,10.3552,10.2254,10.2651,2965544.4820545,0
+CHD.US,D,20070614,000000,10.2274,10.2948,10.1055,10.169,1345403.4755374,0
+CHD.US,D,20070615,000000,10.2374,10.3274,10.169,10.2234,1472710.0369868,0
+CHD.US,D,20070618,000000,10.2453,10.2671,10.1244,10.1254,1329129.3491431,0
+CHD.US,D,20070619,000000,10.162,10.3364,10.162,10.269,2362952.6900405,0
+CHD.US,D,20070620,000000,10.2879,10.4246,10.2879,10.3127,1509575.8533546,0
+CHD.US,D,20070621,000000,10.278,10.3414,10.2393,10.3274,1286532.0125401,0
+CHD.US,D,20070622,000000,10.3166,10.3166,10.175,10.2413,1754146.9571762,0
+CHD.US,D,20070625,000000,10.2037,10.3216,10.1947,10.2413,990269.23704958,0
+CHD.US,D,20070626,000000,10.2413,10.2849,10.1857,10.2472,807430.81472618,0
+CHD.US,D,20070627,000000,10.2344,10.2344,10.1075,10.178,1175024.2216069,0
+CHD.US,D,20070628,000000,10.175,10.2651,10.1452,10.1837,1800581.4552397,0
+CHD.US,D,20070629,000000,10.2126,10.2531,10.055,10.1244,1050099.4857878,0
+CHD.US,D,20070702,000000,10.169,10.1967,10.1323,10.1927,1087901.8844374,0
+CHD.US,D,20070703,000000,10.1947,10.2631,10.1818,10.2413,391992.99011848,0
+CHD.US,D,20070705,000000,10.2413,10.278,10.1244,10.1977,1197030.8774846,0
+CHD.US,D,20070706,000000,10.2126,10.3027,10.17,10.269,1257820.9212121,0
+CHD.US,D,20070709,000000,10.269,10.3532,10.2512,10.3532,1728781.5234604,0
+CHD.US,D,20070710,000000,10.2879,10.3107,10.2472,10.2551,1867111.0931875,0
+CHD.US,D,20070711,000000,10.2374,10.2997,10.2324,10.2799,3312066.8060912,0
+CHD.US,D,20070712,000000,10.3236,10.4553,10.3057,10.4523,5790839.8044033,0
+CHD.US,D,20070713,000000,10.485,10.5513,10.4741,10.5089,2501278.2227751,0
+CHD.US,D,20070716,000000,10.5207,10.5426,10.3761,10.3909,2581200.5836533,0
+CHD.US,D,20070717,000000,10.4176,10.4682,10.3473,10.3473,5088224.4561376,0
+CHD.US,D,20070718,000000,10.3255,10.4117,10.2294,10.3127,3518353.0906483,0
+CHD.US,D,20070719,000000,10.3572,10.4404,10.3414,10.3434,1406193.5192648,0
+CHD.US,D,20070720,000000,10.3057,10.3314,10.157,10.167,3153145.5463905,0
+CHD.US,D,20070723,000000,10.2294,10.3761,10.1967,10.3473,1787645.9217206,0
+CHD.US,D,20070724,000000,10.273,10.4028,10.2374,10.3196,1892469.4621664,0
+CHD.US,D,20070725,000000,10.3741,10.4266,10.269,10.3454,2173423.9617408,0
+CHD.US,D,20070726,000000,10.2413,10.3364,10.1857,10.3087,2858328.0142486,0
+CHD.US,D,20070727,000000,10.3166,10.3166,10.159,10.17,2198784.3492157,0
+CHD.US,D,20070730,000000,10.159,10.2581,9.99262,10.2314,1756061.5009139,0
+CHD.US,D,20070731,000000,10.275,10.3909,10.1947,10.2492,2053291.1361307,0
+CHD.US,D,20070801,000000,10.1947,10.4028,10.1471,10.3741,1775690.3681537,0
+CHD.US,D,20070802,000000,10.4078,10.5801,10.3027,10.5266,1952300.7201528,0
+CHD.US,D,20070803,000000,10.4463,10.5207,10.3107,10.3107,2323227.673668,0
+CHD.US,D,20070806,000000,10.3631,10.6247,10.3631,10.4483,4479902.1531366,0
+CHD.US,D,20070807,000000,10.1857,10.275,9.62499,9.98863,6395343.1124105,0
+CHD.US,D,20070808,000000,10.0679,10.3236,9.76073,10.0253,4529198.8789491,0
+CHD.US,D,20070809,000000,9.8499,10.0728,9.83505,9.98076,3857691.5863642,0
+CHD.US,D,20070810,000000,10.0213,10.062,9.67056,9.71416,3541320.5507633,0
+CHD.US,D,20070813,000000,9.81721,9.88161,9.66858,9.74884,2154278.524364,0
+CHD.US,D,20070814,000000,9.71218,9.73397,9.40254,9.54077,2807114.726202,0
+CHD.US,D,20070815,000000,9.52095,9.71713,9.44861,9.46249,1724473.0431145,0
+CHD.US,D,20070816,000000,9.40254,9.47834,9.19527,9.41592,2159550.8366917,0
+CHD.US,D,20070817,000000,9.62102,9.80333,9.37529,9.50806,2135610.4613616,0
+CHD.US,D,20070820,000000,9.55265,9.60913,9.36548,9.48132,3291480.1623584,0
+CHD.US,D,20070821,000000,9.43277,9.51104,9.33209,9.49816,1787175.6120834,0
+CHD.US,D,20070822,000000,9.5695,9.77063,9.5695,9.74487,2671673.6246757,0
+CHD.US,D,20070823,000000,9.75876,9.75876,9.58041,9.61904,1688095.7028506,0
+CHD.US,D,20070824,000000,9.62399,9.71416,9.61013,9.70425,1605771.331379,0
+CHD.US,D,20070827,000000,9.67255,9.69931,9.59724,9.59724,1274084.9551249,0
+CHD.US,D,20070828,000000,9.49222,9.51798,9.21577,9.39274,3000002.2323399,0
+CHD.US,D,20070829,000000,9.43277,9.50906,9.36548,9.42483,1719690.2161389,0
+CHD.US,D,20070830,000000,9.33853,9.40948,9.27136,9.32625,1827856.3864525,0
+CHD.US,D,20070831,000000,9.39075,9.43078,9.29484,9.38719,2035582.8681173,0
+CHD.US,D,20070904,000000,9.37529,9.55068,9.34042,9.50015,1490904.7626077,0
+CHD.US,D,20070905,000000,9.45456,9.48924,9.36648,9.40551,1646934.5263629,0
+CHD.US,D,20070906,000000,9.39957,9.41592,9.28621,9.37728,1454055.0942102,0
+CHD.US,D,20070907,000000,9.29286,9.33853,9.18367,9.22628,2320838.7833006,0
+CHD.US,D,20070910,000000,9.12194,9.13036,8.85084,9.07735,3927567.8911725,0
+CHD.US,D,20070911,000000,9.07249,9.20398,9.05723,9.19527,3430281.050971,0
+CHD.US,D,20070912,000000,9.12005,9.13036,8.98778,9.03544,3174216.6292346,0
+CHD.US,D,20070913,000000,9.09886,9.14384,9.05576,9.06952,1598593.558547,0
+CHD.US,D,20070914,000000,9.02514,9.27037,8.98778,9.25382,1816364.0777857,0
+CHD.US,D,20070917,000000,9.22439,9.30564,9.1913,9.25857,1688095.7028506,0
+CHD.US,D,20070918,000000,9.31654,9.53681,9.31654,9.4506,1700542.7602659,0
+CHD.US,D,20070919,000000,9.45654,9.57743,9.42088,9.44861,1555996.221944,0
+CHD.US,D,20070920,000000,9.46446,9.52293,9.38422,9.40254,755748.22629058,0
+CHD.US,D,20070921,000000,9.45754,9.45754,9.40254,9.4506,1701022.1531364,0
+CHD.US,D,20070924,000000,9.42088,9.44664,9.37342,9.43277,1984843.9267006,0
+CHD.US,D,20070925,000000,9.40254,9.47438,9.40254,9.44861,845724.71722403,0
+CHD.US,D,20070926,000000,9.44861,9.65768,9.44861,9.61904,3229257.9955083,0
+CHD.US,D,20070927,000000,9.66462,9.81721,9.65471,9.81721,2516117.1983022,0
+CHD.US,D,20070928,000000,9.81721,9.86774,9.77063,9.82514,1978144.537491,0
+CHD.US,D,20071001,000000,9.82514,9.88656,9.70821,9.76569,1514829.9992156,0
+CHD.US,D,20071002,000000,9.77757,9.80532,9.68741,9.731,805045.96135132,0
+CHD.US,D,20071003,000000,9.68939,9.79442,9.68939,9.77757,869180.65344288,0
+CHD.US,D,20071004,000000,9.82414,9.90638,9.81424,9.86279,1298022.3027106,0
+CHD.US,D,20071005,000000,9.91431,9.93116,9.85585,9.91233,1111839.2320231,0
+CHD.US,D,20071008,000000,9.89153,9.94902,9.83702,9.86279,693048.68506615,0
+CHD.US,D,20071009,000000,9.8935,9.92224,9.75676,9.84395,1081210.569213,0
+CHD.US,D,20071010,000000,9.81919,9.86674,9.77063,9.78154,917997.98638496,0
+CHD.US,D,20071011,000000,9.82711,9.86774,9.73397,9.79045,1114234.1778795,0
+CHD.US,D,20071012,000000,9.78154,9.84099,9.69137,9.74884,1459790.6514381,0
+CHD.US,D,20071015,000000,9.733,9.733,9.60319,9.65174,1032387.180782,0
+CHD.US,D,20071016,000000,9.65174,9.71218,9.5695,9.59031,790199.92108715,0
+CHD.US,D,20071017,000000,9.62499,9.6557,9.57148,9.64778,657147.70992835,0
+CHD.US,D,20071018,000000,9.61409,9.76569,9.60716,9.76569,1013723.1547721,0
+CHD.US,D,20071019,000000,9.76469,9.92422,9.73497,9.80532,2290205.0742496,0
+CHD.US,D,20071022,000000,9.72506,9.84395,9.70227,9.84395,1520108.3670321,0
+CHD.US,D,20071023,000000,9.87963,10.0025,9.85387,9.87071,1155394.345119,0
+CHD.US,D,20071024,000000,9.82711,9.89153,9.73397,9.89153,1164964.0360629,0
+CHD.US,D,20071025,000000,9.91431,9.97179,9.85189,9.90243,694474.75269995,0
+CHD.US,D,20071026,000000,10.0025,10.0025,9.91431,9.94008,694474.75269995,0
+CHD.US,D,20071029,000000,9.96084,10.0213,9.84792,9.90936,1124761.6453162,0
+CHD.US,D,20071030,000000,9.88161,9.96482,9.73894,9.75082,1856100.1958877,0
+CHD.US,D,20071031,000000,9.7855,9.98465,9.76073,9.88359,1981493.2228476,0
+CHD.US,D,20071101,000000,9.80829,10.0283,9.7855,9.86279,2193999.5037437,0
+CHD.US,D,20071102,000000,9.88656,9.90638,9.75082,9.85387,1697679.5232686,0
+CHD.US,D,20071105,000000,9.72803,9.93116,9.68542,9.68542,2309598.7866709,0
+CHD.US,D,20071106,000000,10.4434,10.7288,10.0283,10.6624,7579651.4077353,0
+CHD.US,D,20071107,000000,10.5821,10.7397,10.5089,10.5266,2614705.6036865,0
+CHD.US,D,20071108,000000,10.6287,10.8616,10.598,10.7615,3133528.7901285,0
+CHD.US,D,20071109,000000,10.6585,10.7744,10.5693,10.6386,2221516.6545121,0
+CHD.US,D,20071112,000000,10.6079,10.9784,10.5801,10.8149,1704248.7194671,0
+CHD.US,D,20071113,000000,10.8645,11.032,10.7337,11.0092,2233248.1549901,0
+CHD.US,D,20071114,000000,11.0637,11.0637,10.8052,10.8209,1260210.8208278,0
+CHD.US,D,20071115,000000,10.7704,11.0548,10.7119,10.8765,2003985.3270847,0
+CHD.US,D,20071116,000000,10.9349,11.032,10.6872,10.7357,2182988.6064439,0
+CHD.US,D,20071119,000000,10.6585,10.8823,10.6386,10.7675,1876578.8500685,0
+CHD.US,D,20071120,000000,10.7685,11.1528,10.7565,11.1181,3590141.9206979,0
+CHD.US,D,20071121,000000,11.0637,11.2668,11.0121,11.0339,2340417.188133,0
+CHD.US,D,20071123,000000,11.0795,11.1341,10.9973,11.0082,335006.80266261,0
+CHD.US,D,20071126,000000,11.0023,11.1775,10.9804,11.1508,1475832.6507583,0
+CHD.US,D,20071127,000000,11.1805,11.5364,11.1162,11.4778,3482690.2980735,0
+CHD.US,D,20071128,000000,11.5918,11.6988,11.4907,11.6344,4113804.4520119,0
+CHD.US,D,20071129,000000,11.5958,11.7176,11.4937,11.6601,2880339.7163671,0
+CHD.US,D,20071130,000000,11.7523,11.791,11.6621,11.7216,2204533.0266695,0
+CHD.US,D,20071203,000000,11.678,11.887,11.6641,11.7176,2377233.5513415,0
+CHD.US,D,20071204,000000,11.6463,11.7176,11.5541,11.6463,2629861.4831323,0
+CHD.US,D,20071205,000000,11.7523,11.9217,11.6711,11.6988,3654761.0519008,0
+CHD.US,D,20071206,000000,11.7286,11.8087,11.465,11.7503,3336946.7914476,0
+CHD.US,D,20071207,000000,11.7385,11.791,11.6552,11.7256,1408229.1727804,0
+CHD.US,D,20071210,000000,11.7345,11.7623,11.6503,11.7176,1427724.8192646,0
+CHD.US,D,20071211,000000,11.7741,11.791,11.5611,11.6047,2308029.4058001,0
+CHD.US,D,20071212,000000,11.8424,11.8424,11.5958,11.7087,1441134.6994135,0
+CHD.US,D,20071213,000000,11.6839,11.9495,11.682,11.896,3381110.481177,0
+CHD.US,D,20071214,000000,11.898,11.9435,11.8424,11.8514,1912097.320158,0
+CHD.US,D,20071217,000000,11.8772,11.885,11.6879,11.7623,1345999.9411931,0
+CHD.US,D,20071218,000000,11.89,11.9089,11.5819,11.6958,1808712.967572,0
+CHD.US,D,20071219,000000,11.6938,11.777,11.574,11.5958,2350510.6788659,0
+CHD.US,D,20071220,000000,11.682,11.7483,11.5442,11.6988,2198212.1055156,0
+CHD.US,D,20071221,000000,11.7523,11.8087,11.5461,11.5918,4959003.3509504,0
+CHD.US,D,20071224,000000,11.5898,11.7176,11.5541,11.6195,442028.48557575,0
+CHD.US,D,20071226,000000,11.572,11.6731,11.4729,11.5918,1631438.5302911,0
+CHD.US,D,20071227,000000,11.5384,11.6166,11.345,11.4333,1809002.6217906,0
+CHD.US,D,20071228,000000,11.4451,11.4967,11.3917,11.4333,1173927.1688696,0
+CHD.US,D,20071231,000000,11.3827,11.4481,11.2708,11.2955,1737851.6365708,0
+CHD.US,D,20080102,000000,11.2708,11.2708,11.0161,11.1458,4029522.139132,0
+CHD.US,D,20080103,000000,11.1458,11.351,11.0954,11.1728,2241869.1526745,0
+CHD.US,D,20080104,000000,11.0458,11.2034,11.0023,11.032,2405258.3539284,0
+CHD.US,D,20080107,000000,11.0588,11.1588,10.9349,11.1311,4232934.0849623,0
+CHD.US,D,20080108,000000,11.1688,11.4293,11.1181,11.3302,3065092.682428,0
+CHD.US,D,20080109,000000,11.2748,11.6988,11.2748,11.6265,3770584.3879169,0
+CHD.US,D,20080110,000000,11.5819,11.8406,11.5541,11.7503,3163086.6406532,0
+CHD.US,D,20080111,000000,11.6988,11.7543,11.5174,11.5531,2646297.0892303,0
+CHD.US,D,20080114,000000,11.6077,11.6077,11.4313,11.5581,1814486.8762296,0
+CHD.US,D,20080115,000000,11.457,11.5958,11.3817,11.4808,1831203.0533128,0
+CHD.US,D,20080116,000000,11.457,11.7663,11.3917,11.6255,2780896.4778008,0
+CHD.US,D,20080117,000000,11.6503,11.6503,11.461,11.5461,2440491.206792,0
+CHD.US,D,20080118,000000,11.5681,11.7503,11.4333,11.4461,2868453.8009223,0
+CHD.US,D,20080122,000000,11.0082,11.3827,10.9746,11.1825,3430884.5813638,0
+CHD.US,D,20080123,000000,10.9299,11.1251,10.4463,10.9904,4255664.3717623,0
+CHD.US,D,20080124,000000,11.032,11.0409,10.6565,10.7486,3614259.9237022,0
+CHD.US,D,20080125,000000,10.8169,10.9329,10.7238,10.8179,1868537.1608214,0
+CHD.US,D,20080128,000000,10.7972,10.9507,10.6386,10.9052,3247923.0307663,0
+CHD.US,D,20080129,000000,10.9676,11.0211,10.7565,10.8922,1759894.6253819,0
+CHD.US,D,20080130,000000,10.8695,11.0706,10.8129,10.8794,1087278.1690817,0
+CHD.US,D,20080131,000000,10.7417,11.1805,10.7377,11.1201,1965085.8756978,0
+CHD.US,D,20080201,000000,11.1221,11.2777,10.9329,11.141,1565361.0355137,0
+CHD.US,D,20080204,000000,11.1775,11.1775,10.9666,11.0578,2595331.0669802,0
+CHD.US,D,20080205,000000,11.2787,11.6978,10.9765,11.4293,4100628.7174334,0
+CHD.US,D,20080206,000000,11.5105,11.5848,11.2084,11.2787,5772086.9645562,0
+CHD.US,D,20080207,000000,11.2132,11.4134,11.1975,11.3302,2859175.7826933,0
+CHD.US,D,20080208,000000,11.355,11.3847,11.1371,11.2549,2875074.4687763,0
+CHD.US,D,20080211,000000,11.3372,11.3967,11.2371,11.3728,1729311.3787384,0
+CHD.US,D,20080212,000000,11.4045,11.4045,11.2787,11.3847,2889919.4997924,0
+CHD.US,D,20080213,000000,11.457,11.5284,11.3837,11.4184,1961541.3962003,0
+CHD.US,D,20080214,000000,11.4501,11.4501,11.2748,11.3233,2210770.1802271,0
+CHD.US,D,20080215,000000,11.2728,11.3372,11.1508,11.2668,1759894.6253819,0
+CHD.US,D,20080219,000000,11.3748,11.3767,11.2152,11.2182,1331746.3295921,0
+CHD.US,D,20080220,000000,11.1865,11.2658,11.0498,11.2569,1931592.9666422,0
+CHD.US,D,20080221,000000,11.3025,11.3402,11.0974,11.1142,1560307.7300344,0
+CHD.US,D,20080222,000000,11.141,11.1805,11.0271,11.1638,1455741.5478665,0
+CHD.US,D,20080225,000000,11.1757,11.3372,11.1737,11.2708,1280792.4183197,0
+CHD.US,D,20080226,000000,11.2132,11.3679,11.1757,11.347,1188627.8774004,0
+CHD.US,D,20080227,000000,11.2866,11.4154,11.2817,11.353,839147.44704037,0
+CHD.US,D,20080228,000000,11.2728,11.4531,11.2728,11.3332,1263082.1318102,0
+CHD.US,D,20080229,000000,11.2182,11.2182,11.0686,11.1708,1798361.1093131,0
+CHD.US,D,20080303,000000,11.0914,11.1688,10.9746,11.0756,3920686.8372961,0
+CHD.US,D,20080304,000000,10.9874,11.1688,10.9676,11.1271,1871191.4834519,0
+CHD.US,D,20080305,000000,11.0914,11.1775,10.9804,11.0409,1710117.4974505,0
+CHD.US,D,20080306,000000,11.029,11.0548,10.8715,10.8922,1142468.9040813,0
+CHD.US,D,20080307,000000,10.8179,10.9646,10.8179,10.9052,1914007.8269031,0
+CHD.US,D,20080310,000000,10.8992,10.9448,10.7802,10.7952,1319081.2745768,0
+CHD.US,D,20080311,000000,10.9904,11.1271,10.9062,10.9804,2632417.9086924,0
+CHD.US,D,20080312,000000,11.032,11.1757,11.032,11.0845,1742660.7039984,0
+CHD.US,D,20080313,000000,10.9746,11.0894,10.8546,11.0121,2496505.4882809,0
+CHD.US,D,20080314,000000,11.0775,11.0775,10.8032,10.9141,1149653.7416505,0
+CHD.US,D,20080317,000000,10.7397,10.8794,10.7397,10.8437,1621567.0741509,0
+CHD.US,D,20080318,000000,10.9943,11.0598,10.8803,11.0092,1348755.1886385,0
+CHD.US,D,20080319,000000,11.0419,11.1221,10.8922,10.9082,1602426.6830149,0
+CHD.US,D,20080320,000000,10.9111,11.0588,10.8942,11.032,1694795.0920602,0
+CHD.US,D,20080324,000000,10.9874,11.1855,10.9874,11.1251,1692485.9322965,0
+CHD.US,D,20080325,000000,11.1737,11.3372,11.1251,11.2885,2042041.0470195,0
+CHD.US,D,20080326,000000,11.2509,11.359,11.2212,11.245,1099391.1653598,0
+CHD.US,D,20080327,000000,11.2748,11.2925,11.1053,11.139,1046735.661709,0
+CHD.US,D,20080328,000000,11.1478,11.1865,11.0191,11.0875,1130983.6601517,0
+CHD.US,D,20080331,000000,11.0875,11.3352,11.0211,11.3352,6196213.4064743,0
+CHD.US,D,20080401,000000,11.3957,11.8801,11.3957,11.5828,4297081.8972798,0
+CHD.US,D,20080402,000000,11.6899,11.999,11.6215,11.9079,3882272.8342686,0
+CHD.US,D,20080403,000000,11.9079,12.0565,11.903,12.004,2002786.3402843,0
+CHD.US,D,20080404,000000,11.9624,12.0416,11.8217,11.9396,2572581.6044652,0
+CHD.US,D,20080407,000000,11.9852,11.999,11.775,11.8742,1808232.5654533,0
+CHD.US,D,20080408,000000,11.8137,11.8742,11.6671,11.8593,2109460.8418344,0
+CHD.US,D,20080409,000000,11.8276,11.8723,11.7423,11.789,903156.99236154,0
+CHD.US,D,20080410,000000,11.7503,12.0397,11.7503,11.9396,2383537.3152768,0
+CHD.US,D,20080411,000000,11.8424,12.0089,11.8048,11.887,2061337.8716184,0
+CHD.US,D,20080414,000000,11.8613,11.9357,11.779,11.8723,964109.52504094,0
+CHD.US,D,20080415,000000,11.9167,11.9782,11.6621,11.7623,1958323.9131029,0
+CHD.US,D,20080416,000000,11.8573,11.9297,11.8306,11.9138,1208311.2440401,0
+CHD.US,D,20080417,000000,11.8514,11.903,11.7256,11.8087,1395546.9605465,0
+CHD.US,D,20080418,000000,12.001,12.0169,11.7543,11.7643,1130705.1076627,0
+CHD.US,D,20080421,000000,11.6958,11.777,11.682,11.7018,1463360.3621393,0
+CHD.US,D,20080422,000000,11.6839,11.7018,11.5799,11.6731,1055937.9863268,0
+CHD.US,D,20080423,000000,11.6621,11.796,11.6443,11.7523,1500468.3980627,0
+CHD.US,D,20080424,000000,11.777,11.8573,11.7216,11.7603,818765.68068178,0
+CHD.US,D,20080425,000000,11.7038,11.9108,11.6988,11.8742,1080886.6005573,0
+CHD.US,D,20080428,000000,11.8474,11.896,11.6731,11.777,1235020.9962897,0
+CHD.US,D,20080429,000000,11.782,11.9167,11.7741,11.8613,930585.32929283,0
+CHD.US,D,20080430,000000,11.9108,11.9495,11.793,11.8723,1859779.914637,0
+CHD.US,D,20080501,000000,11.8346,11.89,11.7216,11.8306,1407307.7292207,0
+CHD.US,D,20080502,000000,11.9357,11.9762,11.8137,11.8573,1648516.0182117,0
+CHD.US,D,20080505,000000,11.7453,11.9138,11.6215,11.7087,3337927.7806479,0
+CHD.US,D,20080506,000000,11.9822,12.2091,11.1855,11.461,6526025.6089166,0
+CHD.US,D,20080507,000000,11.4531,11.4551,11.2837,11.347,2955749.7287734,0
+CHD.US,D,20080508,000000,11.4085,11.4114,11.1995,11.2885,3650750.2997587,0
+CHD.US,D,20080509,000000,11.1995,11.353,11.1568,11.2282,2438089.1961985,0
+CHD.US,D,20080512,000000,11.2618,11.3025,11.1805,11.2817,2357157.5871717,0
+CHD.US,D,20080513,000000,11.2152,11.465,11.2152,11.4382,1997114.3656899,0
+CHD.US,D,20080514,000000,11.4758,11.6166,11.4431,11.469,1118497.2420586,0
+CHD.US,D,20080515,000000,11.4877,11.7286,11.4333,11.7176,1962723.2257822,0
+CHD.US,D,20080516,000000,11.7603,11.9723,11.7256,11.9297,2519272.1080143,0
+CHD.US,D,20080519,000000,11.9574,11.9624,11.8742,11.9495,1726131.2378225,0
+CHD.US,D,20080520,000000,11.89,11.9742,11.8742,11.9574,2011169.1554056,0
+CHD.US,D,20080521,000000,11.9396,12.0317,11.882,11.9495,2107191.0427485,0
+CHD.US,D,20080522,000000,11.9495,12.0416,11.885,11.9693,1079498.8843531,0
+CHD.US,D,20080523,000000,11.9544,11.9762,11.882,11.9187,1071612.6193209,0
+CHD.US,D,20080527,000000,11.9197,11.9891,11.882,11.9079,1472674.7133017,0
+CHD.US,D,20080528,000000,11.9515,11.9723,11.884,11.9167,1433148.5188145,0
+CHD.US,D,20080529,000000,11.9495,12.0069,11.882,11.9297,1487706.4552251,0
+CHD.US,D,20080530,000000,11.9197,12,11.8107,11.896,6138399.6355367,0
+CHD.US,D,20080602,000000,11.901,11.9872,11.7216,11.896,1396334.1741024,0
+CHD.US,D,20080603,000000,11.8444,11.9723,11.8048,11.9197,1251298.1504284,0
+CHD.US,D,20080604,000000,11.9138,12.0377,11.791,11.9911,1372050.6544017,0
+CHD.US,D,20080605,000000,11.9931,12.0089,11.893,11.9515,1705611.2044675,0
+CHD.US,D,20080606,000000,11.8366,11.8366,11.457,11.4838,2793085.1676901,0
+CHD.US,D,20080609,000000,11.4877,11.5314,11.357,11.4412,1872957.6677118,0
+CHD.US,D,20080610,000000,11.3372,11.5661,11.3372,11.4729,2000729.4925578,0
+CHD.US,D,20080611,000000,11.4857,11.574,11.3817,11.4085,1456979.8953447,0
+CHD.US,D,20080612,000000,11.4412,11.5364,11.3767,11.4967,1533355.7582291,0
+CHD.US,D,20080613,000000,11.5581,11.6116,11.459,11.5631,1385808.7251618,0
+CHD.US,D,20080616,000000,11.5461,11.6621,11.4274,11.6314,1774102.8208161,0
+CHD.US,D,20080617,000000,11.6879,11.8107,11.5681,11.7097,2237699.948573,0
+CHD.US,D,20080618,000000,11.6324,11.8346,11.6324,11.8029,2075626.8069046,0
+CHD.US,D,20080619,000000,11.789,11.9624,11.7453,11.8346,1335124.283145,0
+CHD.US,D,20080620,000000,11.8276,11.893,11.6265,11.6899,1831047.6290979,0
+CHD.US,D,20080623,000000,11.7206,11.791,11.5086,11.6394,2566159.7584964,0
+CHD.US,D,20080624,000000,11.6077,11.7345,11.5958,11.6166,1493060.5166528,0
+CHD.US,D,20080625,000000,11.6166,11.9307,11.6136,11.9079,1667588.7897217,0
+CHD.US,D,20080626,000000,11.8613,11.905,11.7543,11.777,2043449.9574347,0
+CHD.US,D,20080627,000000,11.777,11.777,11.676,11.676,2635925.0460084,0
+CHD.US,D,20080630,000000,11.5828,11.89,11.5828,11.7741,1175470.3092886,0
+CHD.US,D,20080701,000000,11.6938,11.785,11.6839,11.7038,2068330.9520393,0
+CHD.US,D,20080702,000000,11.7176,11.789,11.6552,11.7018,2954603.2228767,0
+CHD.US,D,20080703,000000,11.2391,11.3372,10.6872,11.0617,7439167.0932111,0
+CHD.US,D,20080707,000000,11.0894,11.1608,10.178,10.3839,7331993.0138276,0
+CHD.US,D,20080708,000000,10.3839,11.0775,10.3839,10.9943,6999987.7151585,0
+CHD.US,D,20080709,000000,11.0686,11.4551,10.9012,11.1737,4591900.4386698,0
+CHD.US,D,20080710,000000,11.2034,11.2688,11.0775,11.2084,2677729.1135667,0
+CHD.US,D,20080711,000000,11.1458,11.3867,11.1371,11.3728,3150114.7742006,0
+CHD.US,D,20080714,000000,11.4461,11.5681,11.2113,11.3025,2127147.9156365,0
+CHD.US,D,20080715,000000,11.1855,11.3183,10.8596,11.1737,4905688.8082589,0
+CHD.US,D,20080716,000000,11.2182,11.3709,11.0588,11.1825,4167716.4696074,0
+CHD.US,D,20080717,000000,11.2658,11.457,11.1568,11.4025,3381582.8093105,0
+CHD.US,D,20080718,000000,11.465,11.4808,11.2252,11.4114,1362532.4351135,0
+CHD.US,D,20080721,000000,11.4244,11.4451,11.2817,11.3957,1419077.5811284,0
+CHD.US,D,20080722,000000,11.3045,11.6731,11.3025,11.6265,2587228.8228441,0
+CHD.US,D,20080723,000000,11.6324,11.7423,11.5364,11.6581,1504856.6090124,0
+CHD.US,D,20080724,000000,11.678,11.775,11.4134,11.4451,1458690.5709563,0
+CHD.US,D,20080725,000000,11.457,11.5344,11.3124,11.359,1610737.8415177,0
+CHD.US,D,20080728,000000,11.2925,11.4729,11.2837,11.3748,1261707.5358319,0
+CHD.US,D,20080729,000000,11.3937,11.5848,11.3639,11.4551,1569541.3413448,0
+CHD.US,D,20080730,000000,11.4897,11.6215,11.463,11.5799,2058148.6474693,0
+CHD.US,D,20080731,000000,11.5799,11.5819,11.4224,11.463,2275553.8188781,0
+CHD.US,D,20080801,000000,11.5204,11.5531,11.4025,11.4412,2573807.8409657,0
+CHD.US,D,20080804,000000,11.8217,12.0654,11.4927,11.9872,7191678.2529923,0
+CHD.US,D,20080805,000000,11.9742,12.5371,11.896,12.5312,6191474.9864172,0
+CHD.US,D,20080806,000000,12.5282,12.8481,12.4092,12.7858,3868740.8350937,0
+CHD.US,D,20080807,000000,12.7144,12.8481,12.6114,12.6451,1862658.2903565,0
+CHD.US,D,20080808,000000,12.7144,12.9878,12.6817,12.9621,3929779.1538658,0
+CHD.US,D,20080811,000000,12.973,13.2267,12.8511,13.1316,2589487.5202005,0
+CHD.US,D,20080812,000000,13.1434,13.189,12.7441,12.8314,3467583.871787,0
+CHD.US,D,20080813,000000,12.764,12.8818,12.6837,12.8314,2917265.0783755,0
+CHD.US,D,20080814,000000,12.8174,12.9591,12.8105,12.8631,2748903.3114939,0
+CHD.US,D,20080815,000000,12.6887,12.8818,12.4945,12.7421,3784895.5266623,0
+CHD.US,D,20080818,000000,12.8194,12.8808,12.6728,12.7471,1731815.3233948,0
+CHD.US,D,20080819,000000,12.7491,12.9661,12.7491,12.9255,2160368.327692,0
+CHD.US,D,20080820,000000,12.9285,12.9572,12.7571,12.8174,1599258.6530768,0
+CHD.US,D,20080821,000000,12.7471,12.872,12.6966,12.8105,2125360.5371656,0
+CHD.US,D,20080822,000000,12.764,12.9888,12.76,12.8481,1919300.3241937,0
+CHD.US,D,20080825,000000,12.7907,12.7907,12.5856,12.7084,1763452.2251051,0
+CHD.US,D,20080826,000000,12.7372,12.8918,12.6887,12.8531,1603699.3449302,0
+CHD.US,D,20080827,000000,12.7997,13.092,12.7858,13.0008,2328031.6948548,0
+CHD.US,D,20080828,000000,13.0394,13.1781,12.985,13.095,1633074.5215399,0
+CHD.US,D,20080829,000000,13.0593,13.1316,13.0127,13.0593,1183788.5325284,0
+CHD.US,D,20080902,000000,13.1454,13.3684,13.1277,13.1831,2225899.819221,0
+CHD.US,D,20080903,000000,13.1414,13.4328,13.1414,13.3852,2512216.4542082,0
+CHD.US,D,20080904,000000,13.3584,13.4496,13.1057,13.2,2535656.2424568,0
+CHD.US,D,20080905,000000,13.1603,13.2494,12.9125,13.2386,1743865.7462877,0
+CHD.US,D,20080908,000000,13.4656,13.5586,13.2851,13.4169,2497905.3154628,0
+CHD.US,D,20080909,000000,13.4426,13.4743,13.2574,13.3476,1861538.0249117,0
+CHD.US,D,20080910,000000,13.3763,13.4279,13.0414,13.1147,2798327.2025732,0
+CHD.US,D,20080911,000000,13.083,13.2971,12.9542,13.2693,1547036.1168818,0
+CHD.US,D,20080912,000000,13.2247,13.4596,13.1157,13.4496,1561588.4659348,0
+CHD.US,D,20080915,000000,13.4328,13.6735,13.2049,13.3506,2508803.1769701,0
+CHD.US,D,20080916,000000,13.2217,13.3307,13.0186,13.302,3037480.6623337,0
+CHD.US,D,20080917,000000,13.2494,13.302,12.9591,13.0226,4162085.874187,0
+CHD.US,D,20080918,000000,13.1345,13.3584,13.0226,13.302,3330223.1802824,0
+CHD.US,D,20080919,000000,13.3049,13.6914,12.2269,12.8422,3348076.7800291,0
+CHD.US,D,20080922,000000,12.8194,13.0127,12.652,12.8214,2758421.5307822,0
+CHD.US,D,20080923,000000,12.8461,13.0672,12.8055,13.0107,2433363.8963674,0
+CHD.US,D,20080924,000000,12.9978,13.087,12.8758,12.979,1275088.1477845,0
+CHD.US,D,20080925,000000,13.0285,13.0593,12.7798,12.8631,1785241.892631,0
+CHD.US,D,20080926,000000,12.7441,13.0107,12.6906,12.7937,1999667.7635055,0
+CHD.US,D,20080929,000000,12.7064,12.8284,12.3765,12.5549,2002678.3507324,0
+CHD.US,D,20080930,000000,12.6709,12.973,12.54,12.973,2916254.8209789,0
+CHD.US,D,20081001,000000,12.9076,13.1257,12.8075,13.1137,2834942.7254002,0
+CHD.US,D,20081002,000000,13.0989,13.3713,13.0632,13.2247,2491487.5064866,0
+CHD.US,D,20081003,000000,13.3317,13.3902,13.1008,13.195,2915682.5772786,0
+CHD.US,D,20081006,000000,13.0087,13.1257,12.1725,13.1257,5745856.6051772,0
+CHD.US,D,20081007,000000,13.2267,13.2267,12.7977,12.8075,3819129.2238588,0
+CHD.US,D,20081008,000000,12.5717,13.1187,12.1189,12.7491,6354848.0397008,0
+CHD.US,D,20081009,000000,12.7421,12.7491,11.675,11.6938,4885803.5919893,0
+CHD.US,D,20081010,000000,11.4907,11.5581,9.94505,11.3817,6491421.5176497,0
+CHD.US,D,20081013,000000,11.8633,12.1546,11.6958,12.0714,5226496.4987204,0
+CHD.US,D,20081014,000000,12.2448,12.5371,12.1426,12.3131,4797377.3062118,0
+CHD.US,D,20081015,000000,12.2091,12.3944,11.882,11.9108,5955360.3728317,0
+CHD.US,D,20081016,000000,11.9167,12.1061,11.2787,12.0545,4775703.7022232,0
+CHD.US,D,20081017,000000,11.675,12.1219,11.5144,11.887,2937429.8563822,0
+CHD.US,D,20081020,000000,11.9782,12.1616,11.8474,12.1189,3788363.3033006,0
+CHD.US,D,20081021,000000,12.0852,12.4112,12,12.324,5300066.6517522,0
+CHD.US,D,20081022,000000,12.1496,12.3101,11.6533,11.9574,3569296.9094391,0
+CHD.US,D,20081023,000000,11.9524,12.0852,11.5481,11.898,5481954.3623196,0
+CHD.US,D,20081024,000000,11.4967,11.6899,11.3144,11.5661,3579636.6567204,0
+CHD.US,D,20081027,000000,11.471,11.574,11.1023,11.2005,4644954.5953392,0
+CHD.US,D,20081028,000000,11.5581,11.7643,11.1508,11.6414,4275758.5023986,0
+CHD.US,D,20081029,000000,11.5144,12.2339,11.4907,11.775,4387355.1071688,0
+CHD.US,D,20081030,000000,11.9941,12.1359,11.893,12.0436,2750231.4820573,0
+CHD.US,D,20081031,000000,12.0129,12.3924,11.9911,12.3448,3450264.164311,0
+CHD.US,D,20081103,000000,12.3944,12.5985,12.3003,12.4142,3627234.8178991,0
+CHD.US,D,20081104,000000,12.6421,12.8481,12.438,12.5579,4932084.6843341,0
+CHD.US,D,20081105,000000,12.6192,12.6192,12.0912,12.1329,2494183.2082912,0
+CHD.US,D,20081106,000000,12.0317,12.1169,11.675,11.7325,3226836.8092,0
+CHD.US,D,20081107,000000,11.8573,11.9822,11.7236,11.9822,2447837.5240648,0
+CHD.US,D,20081110,000000,12.1833,12.3171,11.7423,11.895,2000085.5922389,0
+CHD.US,D,20081111,000000,11.6978,11.8177,11.4352,11.5819,3058635.512774,0
+CHD.US,D,20081112,000000,11.4274,11.5007,11.1955,11.2103,3319271.8286232,0
+CHD.US,D,20081113,000000,11.244,11.9624,11.2005,11.9624,5076911.7936413,0
+CHD.US,D,20081114,000000,11.9108,12.221,11.7345,11.8286,4186935.582099,0
+CHD.US,D,20081117,000000,11.7236,12.2369,11.7236,11.9357,3357792.8119545,0
+CHD.US,D,20081118,000000,11.9108,12.2448,11.6701,12.2448,4093867.7640867,0
+CHD.US,D,20081119,000000,12.2269,12.5371,12.1715,12.3131,6710782.6119703,0
+CHD.US,D,20081120,000000,12.1546,12.3845,11.675,11.7603,7071903.7104749,0
+CHD.US,D,20081121,000000,11.9167,12.1426,11.2728,11.8772,7048374.0991412,0
+CHD.US,D,20081124,000000,11.9782,12.2229,11.8197,12.1476,6450919.380203,0
+CHD.US,D,20081125,000000,12.2468,12.5371,11.8514,11.8703,13866457.955762,0
+CHD.US,D,20081126,000000,11.7385,12.1406,11.7206,12.0952,4234025.0822108,0
+CHD.US,D,20081128,000000,12.221,12.4795,12.0972,12.4172,2038848.7951258,0
+CHD.US,D,20081201,000000,12.1942,12.2359,11.7097,11.7325,3510716.1099087,0
+CHD.US,D,20081202,000000,11.9138,11.9138,11.4907,11.8247,4313077.471185,0
+CHD.US,D,20081203,000000,11.4897,12.1189,11.4897,11.9664,3117068.9620749,0
+CHD.US,D,20081204,000000,11.8217,12.0585,11.457,11.675,3956090.2530967,0
+CHD.US,D,20081205,000000,11.5918,11.6136,11.1181,11.349,6962515.3406536,0
+CHD.US,D,20081208,000000,11.5224,11.676,11.1995,11.3402,5240346.411062,0
+CHD.US,D,20081209,000000,11.2668,11.4352,10.8358,10.8635,6005785.4380743,0
+CHD.US,D,20081210,000000,10.918,11.032,10.5009,10.7822,5557437.0405927,0
+CHD.US,D,20081211,000000,10.7218,10.8269,10.5009,10.5713,3561543.8651626,0
+CHD.US,D,20081212,000000,10.3651,10.8179,10.3651,10.7486,3447163.7539988,0
+CHD.US,D,20081215,000000,10.8209,10.8209,10.49,10.6683,2165240.9777528,0
+CHD.US,D,20081216,000000,10.6247,10.9706,10.5801,10.9646,2596819.7079993,0
+CHD.US,D,20081217,000000,10.7773,11.1271,10.7773,11.0151,3914392.1565941,0
+CHD.US,D,20081218,000000,11.1251,11.4154,11.0548,11.3609,3713973.6407722,0
+CHD.US,D,20081219,000000,11.4114,11.5007,10.918,10.9576,3656963.2313608,0
+CHD.US,D,20081222,000000,10.9874,11.2608,10.8129,11.2608,2730021.287884,0
+CHD.US,D,20081223,000000,11.3045,11.468,11.0756,11.1341,2716537.7326202,0
+CHD.US,D,20081224,000000,11.1775,11.2688,11.0825,11.2034,1452097.1528023,0
+CHD.US,D,20081226,000000,11.1975,11.345,11.1548,11.3302,1216416.5159206,0
+CHD.US,D,20081229,000000,11.2688,11.4778,11.2005,11.2925,1959258.4768884,0
+CHD.US,D,20081230,000000,11.359,11.4897,11.3025,11.471,1796310.3170753,0
+CHD.US,D,20081231,000000,11.5174,11.8068,11.457,11.7216,3287747.9627054,0
+CHD.US,D,20090102,000000,11.7286,11.7286,11.463,11.6166,2482553.6418763,0
+CHD.US,D,20090105,000000,11.5511,11.6671,11.4838,11.5661,2175999.5630156,0
+CHD.US,D,20090106,000000,11.5701,11.6988,11.4274,11.5144,2040047.7819262,0
+CHD.US,D,20090107,000000,11.355,11.6047,11.2787,11.3233,2312090.6203495,0
+CHD.US,D,20090108,000000,11.2569,11.3767,11.245,11.3262,2451951.2195179,0
+CHD.US,D,20090109,000000,11.3065,11.3065,11.0825,11.1458,1818091.9106158,0
+CHD.US,D,20090112,000000,11.1291,11.1291,10.9596,11.0914,2253065.7516337,0
+CHD.US,D,20090113,000000,11.0914,11.1855,10.9111,11.0161,1405863.4951204,0
+CHD.US,D,20090114,000000,10.8903,10.9409,10.7377,10.8695,2255582.816516,0
+CHD.US,D,20090115,000000,10.8735,11.1955,10.8358,11.0231,3129584.6483641,0
+CHD.US,D,20090116,000000,11.1112,11.2748,10.918,11.2084,2429145.2391068,0
+CHD.US,D,20090120,000000,11.2084,11.359,11.0151,11.0409,2277064.6633565,0
+CHD.US,D,20090121,000000,11.1162,11.1458,10.8903,11.1458,2961257.1959197,0
+CHD.US,D,20090122,000000,11.0211,11.1251,10.8209,11.0706,2442936.6150557,0
+CHD.US,D,20090123,000000,10.9309,11.1737,10.8476,11.1221,3340866.7112563,0
+CHD.US,D,20090126,000000,11.1073,11.3213,11.0974,11.1737,2167931.6333167,0
+CHD.US,D,20090127,000000,11.2509,11.3262,11.0894,11.249,2443039.5583668,0
+CHD.US,D,20090128,000000,11.3847,11.5461,11.353,11.5204,2304502.0835211,0
+CHD.US,D,20090129,000000,11.4501,11.6047,11.3025,11.3847,2094512.8675072,0
+CHD.US,D,20090130,000000,11.4352,11.4838,11.0686,11.1221,3376622.3546607,0
+CHD.US,D,20090202,000000,11.0656,11.3233,11.0548,11.2777,2858059.5542411,0
+CHD.US,D,20090203,000000,11.3372,11.3797,11.1053,11.3412,2910673.6787177,0
+CHD.US,D,20090204,000000,11.3847,11.457,11.2113,11.2688,3551167.7849479,0
+CHD.US,D,20090205,000000,11.1805,11.2529,10.8408,10.9706,6421707.7017934,0
+CHD.US,D,20090206,000000,10.9429,11.1775,10.8408,11.1478,3439665.0402556,0
+CHD.US,D,20090209,000000,11.1478,11.1608,10.9269,10.9844,2076283.8274493,0
+CHD.US,D,20090210,000000,10.8903,10.9596,10.6733,10.8269,4499484.5949616,0
+CHD.US,D,20090211,000000,10.9299,10.9646,10.7595,10.9269,1980235.6996547,0
+CHD.US,D,20090212,000000,10.7635,10.9219,10.6436,10.9219,3394873.5981779,0
+CHD.US,D,20090213,000000,10.8992,10.9349,10.703,10.7486,2845430.8321591,0
+CHD.US,D,20090217,000000,10.5743,10.8032,10.4316,10.6733,3851493.7934843,0
+CHD.US,D,20090218,000000,10.6733,10.7119,10.5276,10.6416,2691812.1622305,0
+CHD.US,D,20090219,000000,10.703,10.708,10.5623,10.6347,1984196.9986375,0
+CHD.US,D,20090220,000000,10.4969,10.6446,10.3771,10.4503,2439544.5320287,0
+CHD.US,D,20090223,000000,10.5426,10.598,10.2164,10.2254,2406778.2816401,0
+CHD.US,D,20090224,000000,10.2997,10.5177,10.2611,10.4751,3470325.9990065,0
+CHD.US,D,20090225,000000,10.4603,10.5356,10.1432,10.2472,3046166.2518996,0
+CHD.US,D,20090226,000000,10.3454,10.3532,10.0847,10.1363,2493382.8745094,0
+CHD.US,D,20090227,000000,10.0283,10.3473,9.98076,10.2234,2944213.0131881,0
+CHD.US,D,20090302,000000,10.0748,10.155,9.81919,9.83901,3286585.3088383,0
+CHD.US,D,20090303,000000,9.92422,10.0213,9.7211,9.82711,2788353.8123699,0
+CHD.US,D,20090304,000000,9.8935,10.1343,9.82216,9.98863,2274400.2482444,0
+CHD.US,D,20090305,000000,9.85189,9.94505,9.6666,9.79839,2768766.3243042,0
+CHD.US,D,20090306,000000,9.83008,9.85981,9.48428,9.79045,3700315.4855787,0
+CHD.US,D,20090309,000000,9.69336,9.83702,9.60517,9.67056,2540101.9805508,0
+CHD.US,D,20090310,000000,9.64282,9.80829,9.58041,9.78154,2913820.5144447,0
+CHD.US,D,20090311,000000,9.81721,10.0996,9.78154,9.91629,3672912.3798513,0
+CHD.US,D,20090312,000000,9.92422,10.2492,9.89153,10.2314,3959940.5347832,0
+CHD.US,D,20090313,000000,10.2948,10.4553,10.2374,10.4176,2301832.6221683,0
+CHD.US,D,20090316,000000,10.5207,10.7744,10.5167,10.6079,2960109.6807749,0
+CHD.US,D,20090317,000000,10.5743,10.708,10.4573,10.708,2927299.0234677,0
+CHD.US,D,20090318,000000,10.6565,10.8566,10.4741,10.7318,3395269.2234521,0
+CHD.US,D,20090319,000000,10.7565,10.7912,10.4603,10.5573,3076599.1205689,0
+CHD.US,D,20090320,000000,10.586,10.6822,10.4761,10.5376,3001711.8987035,0
+CHD.US,D,20090323,000000,10.6832,10.7704,10.5733,10.7704,3199111.753313,0
+CHD.US,D,20090324,000000,10.6515,10.8843,10.6515,10.8249,5239667.1870581,0
+CHD.US,D,20090325,000000,10.9151,10.9309,10.3909,10.6198,7236238.577244,0
+CHD.US,D,20090326,000000,10.6733,10.698,10.2879,10.6247,4867001.298983,0
+CHD.US,D,20090327,000000,10.5713,10.9556,10.5713,10.7466,2966520.425014,0
+CHD.US,D,20090330,000000,10.9746,11.0131,10.7635,10.8873,4222569.1064774,0
+CHD.US,D,20090331,000000,10.9973,11.0409,10.8823,10.9111,3545818.7697611,0
+CHD.US,D,20090401,000000,10.7912,10.9111,10.703,10.8843,3657994.6829685,0
+CHD.US,D,20090402,000000,11.0588,11.4025,10.9299,11.2321,5508361.3401247,0
+CHD.US,D,20090403,000000,11.2282,11.3213,11.0656,11.2103,2442925.5133261,0
+CHD.US,D,20090406,000000,11.1737,11.3748,11.0478,11.3431,2856216.6671221,0
+CHD.US,D,20090407,000000,11.1895,11.3124,11.1201,11.1975,2087515.7500938,0
+CHD.US,D,20090408,000000,11.2509,11.2955,11.1271,11.2885,2203598.462884,0
+CHD.US,D,20090409,000000,11.3827,11.4481,11.0588,11.1855,2841652.2070913,0
+CHD.US,D,20090413,000000,11.141,11.1775,10.9666,11.0042,1928409.797982,0
+CHD.US,D,20090414,000000,10.9329,10.9894,10.8289,10.8358,3383834.4419298,0
+CHD.US,D,20090415,000000,10.8149,11.1112,10.8149,11.0756,3024952.8650667,0
+CHD.US,D,20090416,000000,11.0894,11.2232,11.0419,11.1053,3356286.0044688,0
+CHD.US,D,20090417,000000,11.1478,11.3213,11.0756,11.2708,2824859.3271486,0
+CHD.US,D,20090420,000000,11.1728,11.3659,11.0637,11.1162,1944219.6702279,0
+CHD.US,D,20090421,000000,11.1548,11.2837,11.0795,11.1588,1924857.2444993,0
+CHD.US,D,20090422,000000,11.1528,11.3094,11.0092,11.0369,2750956.1222279,0
+CHD.US,D,20090423,000000,11.0023,11.0795,10.8566,10.9487,2873349.6636906,0
+CHD.US,D,20090424,000000,11.0191,11.0598,10.8635,10.918,2383589.7961806,0
+CHD.US,D,20090427,000000,10.9012,11.3213,10.9012,11.1608,3283066.0605445,0
+CHD.US,D,20090428,000000,11.0736,11.3797,11.0251,11.2748,3468392.279554,0
+CHD.US,D,20090429,000000,11.3124,11.4065,11.2817,11.347,2443064.7895706,0
+CHD.US,D,20090430,000000,11.4551,11.5057,11.3005,11.3709,3125188.3634295,0
+CHD.US,D,20090501,000000,11.3817,11.4244,11.1975,11.3728,2350840.7030105,0
+CHD.US,D,20090504,000000,11.3847,11.9524,11.3163,11.893,5930445.0637902,0
+CHD.US,D,20090505,000000,12.1189,12.2229,11.4531,11.4857,7013830.5627631,0
+CHD.US,D,20090506,000000,11.6027,11.7018,11.2113,11.4431,3667395.8294717,0
+CHD.US,D,20090507,000000,11.461,11.5057,11.2658,11.3827,2289396.6664827,0
+CHD.US,D,20090508,000000,11.4897,11.5086,11.1875,11.2588,2708253.8238175,0
+CHD.US,D,20090511,000000,11.2084,11.3144,11.1201,11.2252,2407598.8003848,0
+CHD.US,D,20090512,000000,11.2688,11.2688,11.0042,11.0478,3591618.4507392,0
+CHD.US,D,20090513,000000,11.0003,11.0954,10.9746,11.0637,3536242.0140801,0
+CHD.US,D,20090514,000000,11.1112,11.1757,10.9804,11.0231,3199668.8582911,0
+CHD.US,D,20090515,000000,10.9141,11.1251,10.8992,11.032,2995680.6317681,0
+CHD.US,D,20090518,000000,11.0994,11.0994,10.9429,11.0736,2455296.8771302,0
+CHD.US,D,20090519,000000,11.0736,11.0736,10.7258,10.8309,7331565.0926126,0
+CHD.US,D,20090520,000000,10.8715,10.9507,10.604,10.6347,4111571.9951073,0
+CHD.US,D,20090521,000000,10.6495,10.698,10.4206,10.5533,4522461.1383098,0
+CHD.US,D,20090522,000000,10.593,10.6922,10.5465,10.5801,2495171.2622285,0
+CHD.US,D,20090526,000000,10.593,10.7992,10.49,10.7685,2316336.5273101,0
+CHD.US,D,20090527,000000,10.7417,10.7525,10.4336,10.4483,2707638.1824469,0
+CHD.US,D,20090528,000000,10.4573,10.485,10.3255,10.4503,3336660.1649734,0
+CHD.US,D,20090529,000000,10.493,10.5009,10.2918,10.5009,3097531.9364167,0
+CHD.US,D,20090601,000000,10.5376,10.6565,10.4463,10.5733,2511044.7171079,0
+CHD.US,D,20090602,000000,10.5693,10.7952,10.5376,10.7119,3137641.4763335,0
+CHD.US,D,20090603,000000,10.6822,10.7872,10.604,10.7218,2900350.079407,0
+CHD.US,D,20090604,000000,10.7595,10.7922,10.5356,10.6109,2686087.7067325,0
+CHD.US,D,20090605,000000,10.6673,10.7377,10.3909,10.4662,3610435.8824677,0
+CHD.US,D,20090608,000000,10.3859,10.5446,10.3859,10.5127,2457239.6798161,0
+CHD.US,D,20090609,000000,10.5513,10.586,10.4326,10.5147,4185474.1907799,0
+CHD.US,D,20090610,000000,10.5376,10.6465,10.485,10.5733,2065786.6374571,0
+CHD.US,D,20090611,000000,10.5733,10.7545,10.5713,10.6446,1969910.0818475,0
+CHD.US,D,20090612,000000,10.6495,10.8616,10.601,10.81,2583862.9802689,0
+CHD.US,D,20090615,000000,10.8052,10.8052,10.5446,10.7802,3945195.4193339,0
+CHD.US,D,20090616,000000,10.8012,10.8289,10.6565,10.6673,2816720.7500792,0
+CHD.US,D,20090617,000000,10.6565,10.9409,10.6565,10.8209,2436364.3911128,0
+CHD.US,D,20090618,000000,10.8566,11.0994,10.8269,11.0498,2406236.3153843,0
+CHD.US,D,20090619,000000,11.0974,11.1688,11.0251,11.0845,3351132.7834227,0
+CHD.US,D,20090622,000000,11.0686,11.3183,11.0578,11.2748,5097930.3955815,0
+CHD.US,D,20090623,000000,11.2905,11.3372,11.1688,11.2064,3874861.9251143,0
+CHD.US,D,20090624,000000,11.2391,11.245,11.1775,11.2411,2348914.048295,0
+CHD.US,D,20090625,000000,11.1271,11.4412,11.1251,11.4274,2055449.9179203,0
+CHD.US,D,20090626,000000,11.4204,11.6195,11.3144,11.5224,3887327.1489962,0
+CHD.US,D,20090629,000000,11.3767,11.6621,11.2509,11.4927,1769794.3404703,0
+CHD.US,D,20090630,000000,11.465,11.469,11.2182,11.349,3431135.8841528,0
+CHD.US,D,20090701,000000,11.3709,11.5027,11.3124,11.3996,2492302.9789906,0
+CHD.US,D,20090702,000000,11.4224,11.4224,10.9874,10.9874,3346676.9528472,0
+CHD.US,D,20090706,000000,10.9746,11.3282,10.9746,11.2569,3043681.4829581,0
+CHD.US,D,20090707,000000,11.2132,11.3065,11.0994,11.1023,1274612.7919065,0
+CHD.US,D,20090708,000000,11.1023,11.1508,11.0121,11.141,1806687.406538,0
+CHD.US,D,20090709,000000,11.1568,11.2371,11.0686,11.1142,1546604.1586743,0
+CHD.US,D,20090710,000000,11.1093,11.2252,11.0389,11.1341,1603086.731304,0
+CHD.US,D,20090713,000000,11.1805,11.2866,11.1112,11.2688,1776082.9656834,0
+CHD.US,D,20090714,000000,11.2688,11.4551,11.2262,11.4431,2485523.8591772,0
+CHD.US,D,20090715,000000,11.4877,11.5958,11.3847,11.5681,2587402.4135257,0
+CHD.US,D,20090716,000000,11.5057,11.6483,11.4897,11.5828,3013058.8756368,0
+CHD.US,D,20090717,000000,11.6641,11.7543,11.5531,11.7365,2029356.8162894,0
+CHD.US,D,20090720,000000,11.7503,11.8068,11.6443,11.787,1710224.4777542,0
+CHD.US,D,20090721,000000,11.8029,11.8703,11.7156,11.785,1641329.1621463,0
+CHD.US,D,20090722,000000,11.7663,12.004,11.6711,11.9891,3078887.0861215,0
+CHD.US,D,20090723,000000,11.9664,12.2706,11.9307,12.2339,3281450.2542589,0
+CHD.US,D,20090724,000000,12.215,12.2983,12.1279,12.2923,2156521.07375,0
+CHD.US,D,20090727,000000,12.3071,12.3735,12.2448,12.326,2065696.8143718,0
+CHD.US,D,20090728,000000,12.2249,12.3528,12.1853,12.2903,1762836.5837346,0
+CHD.US,D,20090729,000000,12.2042,12.5282,12.1853,12.3716,2009274.7966309,0
+CHD.US,D,20090730,000000,12.4697,12.5015,12.326,12.4775,2360003.6669506,0
+CHD.US,D,20090731,000000,12.434,12.5332,12.3003,12.324,2689281.9771223,0
+CHD.US,D,20090803,000000,12.324,12.3716,12.0545,12.332,2668212.9127746,0
+CHD.US,D,20090804,000000,12.4538,12.7728,12.1119,12.326,8462805.101794,0
+CHD.US,D,20090805,000000,12.2903,12.3905,12.0743,12.1586,4598311.182909,0
+CHD.US,D,20090806,000000,12.1695,12.2626,11.9604,12.0129,3168337.7587696,0
+CHD.US,D,20090807,000000,12.0714,12.1219,11.8048,12.0802,2727484.0380387,0
+CHD.US,D,20090810,000000,12.0714,12.0714,11.9524,12.0069,2368803.3015571,0
+CHD.US,D,20090811,000000,11.9495,12.0377,11.9495,11.9664,2658841.0344678,0
+CHD.US,D,20090812,000000,12.0347,12.1189,11.9723,12.0089,2008511.8050307,0
+CHD.US,D,20090813,000000,12.0149,12.1299,11.9357,12.0535,2105192.7314144,0
+CHD.US,D,20090814,000000,12.0535,12.1189,11.8376,11.9277,3136619.1079591,0
+CHD.US,D,20090817,000000,11.8543,12.0615,11.8424,12.0585,4016027.4821387,0
+CHD.US,D,20090818,000000,12.0674,12.0674,11.8703,11.9247,3529414.4503557,0
+CHD.US,D,20090819,000000,11.9187,12.1189,11.9187,12.0802,3141600.75682,0
+CHD.US,D,20090820,000000,12.0783,12.213,11.9762,12.213,2469040.8184163,0
+CHD.US,D,20090821,000000,12.3033,12.3448,12.1853,12.3171,3688983.6473677,0
+CHD.US,D,20090824,000000,12.3003,12.3845,12.1259,12.1763,2280591.9856354,0
+CHD.US,D,20090825,000000,12.1616,12.1715,12.0585,12.0932,3101721.3254809,0
+CHD.US,D,20090826,000000,12.0545,12.0972,11.9357,12.0436,2717462.2039242,0
+CHD.US,D,20090827,000000,12.0654,12.0654,11.9138,12.0109,1967883.5115654,0
+CHD.US,D,20090828,000000,12.0436,12.1089,11.905,11.9762,3323343.1356542,0
+CHD.US,D,20090831,000000,11.9544,12,11.8424,11.9367,2696490.0273988,0
+CHD.US,D,20090901,000000,11.8494,12.0229,11.8494,11.882,1888706.9850688,0
+CHD.US,D,20090902,000000,11.8424,11.9138,11.7999,11.8247,1214833.0055757,0
+CHD.US,D,20090903,000000,11.8593,11.8703,11.6513,11.8703,1847349.0051922,0
+CHD.US,D,20090904,000000,11.8276,11.9197,11.777,11.8048,3890107.6276453,0
+CHD.US,D,20090908,000000,11.7216,11.8107,11.5057,11.5828,6352965.7919038,0
+CHD.US,D,20090909,000000,11.5284,11.5848,11.4333,11.4927,4493507.8274262,0
+CHD.US,D,20090910,000000,11.5759,11.6701,11.5404,11.6096,4412979.9176588,0
+CHD.US,D,20090911,000000,11.6235,11.6414,11.5531,11.5681,1816161.2189078,0
+CHD.US,D,20090914,000000,11.5244,11.6136,11.4927,11.5997,1607531.46015,0
+CHD.US,D,20090915,000000,11.5661,11.6027,11.5224,11.5511,1588237.6632954,0
+CHD.US,D,20090916,000000,11.5422,11.6621,11.4313,11.6533,1861526.923182,0
+CHD.US,D,20090917,000000,11.6552,11.796,11.6195,11.7176,2981848.8858932,0
+CHD.US,D,20090918,000000,11.7453,11.895,11.7453,11.8029,2580148.9470825,0
+CHD.US,D,20090921,000000,11.7573,11.8346,11.6899,11.7097,2031455.0431902,0
+CHD.US,D,20090922,000000,11.8137,11.8137,11.6483,11.7423,2369233.2412684,0
+CHD.US,D,20090923,000000,11.7999,11.7999,11.6552,11.6701,1985620.0385268,0
+CHD.US,D,20090924,000000,11.6879,11.7453,11.6443,11.7385,1630590.7618464,0
+CHD.US,D,20090925,000000,11.779,11.791,11.5779,11.6463,1805252.2556709,0
+CHD.US,D,20090928,000000,11.6443,11.8087,11.6215,11.7325,1129407.2145438,0
+CHD.US,D,20090929,000000,11.7404,11.8286,11.5759,11.785,1371560.1598015,0
+CHD.US,D,20090930,000000,11.8276,11.8801,11.7256,11.8543,2327385.7760398,0
+CHD.US,D,20091001,000000,11.8573,11.893,11.6443,11.777,2610621.1764297,0
+CHD.US,D,20091002,000000,11.7365,11.9118,11.6641,11.8376,2070345.4113437,0
+CHD.US,D,20091005,000000,11.8474,11.8474,11.6581,11.8276,2471804.1398469,0
+CHD.US,D,20091006,000000,11.8593,11.882,11.7623,11.796,2305070.2902287,0
+CHD.US,D,20091007,000000,11.7483,11.8029,11.6988,11.7969,1728120.4659231,0
+CHD.US,D,20091008,000000,11.8593,12.0277,11.8087,11.9624,2177102.6712419,0
+CHD.US,D,20091009,000000,11.999,12.001,11.8613,11.9247,2313358.236024,0
+CHD.US,D,20091012,000000,11.9108,12.0219,11.901,11.9197,1465804.761155,0
+CHD.US,D,20091013,000000,11.9108,11.9187,11.7483,11.7663,1566910.2314217,0
+CHD.US,D,20091014,000000,11.8633,11.898,11.5631,11.6324,2922561.6126587,0
+CHD.US,D,20091015,000000,11.5631,11.793,11.5631,11.777,1399849.3854035,0
+CHD.US,D,20091016,000000,11.7117,11.791,11.574,11.5997,7074070.5662497,0
+CHD.US,D,20091019,000000,11.6414,11.6601,11.5125,11.6414,2319584.287852,0
+CHD.US,D,20091020,000000,11.682,11.682,11.5701,11.6215,2626161.57942,0
+CHD.US,D,20091021,000000,11.572,11.7483,11.4987,11.5144,3576984.3525861,0
+CHD.US,D,20091022,000000,11.5541,11.7068,11.5344,11.6324,2364260.6756408,0
+CHD.US,D,20091023,000000,11.6869,11.6869,11.5057,11.574,2424893.2766572,0
+CHD.US,D,20091026,000000,11.5442,11.6463,11.3996,11.463,4550899.7326377,0
+CHD.US,D,20091027,000000,11.5007,11.572,11.3937,11.5057,2710778.962685,0
+CHD.US,D,20091028,000000,11.4987,11.574,11.4461,11.4551,2637352.1228904,0
+CHD.US,D,20091029,000000,11.471,11.6374,11.3996,11.6077,2699653.0110961,0
+CHD.US,D,20091030,000000,11.5681,11.9307,11.5344,11.885,6069437.7095509,0
+CHD.US,D,20091102,000000,11.9277,12.1962,11.896,12.1833,8233548.3293774,0
+CHD.US,D,20091103,000000,12.1219,12.1646,11.8346,11.9931,8198457.7805028,0
+CHD.US,D,20091104,000000,12.0892,12.0932,11.903,11.9723,3854094.6259629,0
+CHD.US,D,20091105,000000,12.0516,12.0516,11.793,11.9931,3596756.5330631,0
+CHD.US,D,20091106,000000,11.9515,12.1089,11.9167,12.0516,2395536.2665142,0
+CHD.US,D,20091109,000000,12.1456,12.2765,12.0912,12.2576,1382404.531157,0
+CHD.US,D,20091110,000000,12.1695,12.3815,12.1606,12.3508,3415688.3319921,0
+CHD.US,D,20091111,000000,12.4112,12.5332,12.3656,12.4775,4749628.767059,0
+CHD.US,D,20091112,000000,12.4678,12.4678,12.1665,12.221,2545260.2478377,0
+CHD.US,D,20091113,000000,12.1646,12.2834,12.1646,12.221,1667963.2207846,0
+CHD.US,D,20091116,000000,12.2398,12.3795,12.2398,12.3795,3138486.2170338,0
+CHD.US,D,20091117,000000,12.3191,12.3835,12.2576,12.324,1511234.0480625,0
+CHD.US,D,20091118,000000,12.2863,12.5053,12.1119,12.434,4657545.9752397,0
+CHD.US,D,20091119,000000,12.4092,12.4092,12.0802,12.2249,2300561.9787494,0
+CHD.US,D,20091120,000000,12.2249,12.2516,12.0674,12.1725,1937550.5584628,0
+CHD.US,D,20091123,000000,12.2536,12.3944,12.2536,12.3568,1743513.5186838,0
+CHD.US,D,20091124,000000,12.3171,12.4013,12.2249,12.2943,2120778.5505714,0
+CHD.US,D,20091125,000000,12.3171,12.4697,12.3033,12.3478,1401587.3107152,0
+CHD.US,D,20091127,000000,12.1279,12.3448,12.0912,12.2983,693903.51824792,0
+CHD.US,D,20091130,000000,12.2516,12.3765,12.1923,12.3359,2085231.8215338,0
+CHD.US,D,20091201,000000,12.2299,12.4618,12.1359,12.4399,3520558.2978527,0
+CHD.US,D,20091202,000000,12.3944,12.6352,12.3815,12.6025,3583808.8885663,0
+CHD.US,D,20091203,000000,12.5449,12.6936,12.5449,12.6451,2447540.8051091,0
+CHD.US,D,20091204,000000,12.7144,12.764,12.6232,12.6946,2561981.4711618,0
+CHD.US,D,20091207,000000,12.6946,12.7026,12.5312,12.6074,2963671.3174909,0
+CHD.US,D,20091208,000000,12.5787,12.5915,12.434,12.4895,1705352.8369415,0
+CHD.US,D,20091209,000000,12.5717,12.7264,12.5035,12.648,2757379.986693,0
+CHD.US,D,20091210,000000,12.6569,12.7322,12.4678,12.6212,4461406.6715675,0
+CHD.US,D,20091211,000000,12.6569,12.8055,12.5469,12.5737,2736400.7454306,0
+CHD.US,D,20091214,000000,12.6579,12.6966,12.5846,12.6045,1611464.5001846,0
+CHD.US,D,20091215,000000,12.6232,12.65,12.4112,12.5053,3627481.0744473,0
+CHD.US,D,20091216,000000,12.5072,12.5469,12.332,12.3548,2440238.8947548,0
+CHD.US,D,20091217,000000,12.3448,12.3448,12.1051,12.1576,3227074.9917631,0
+CHD.US,D,20091218,000000,12.1743,12.1873,12.0129,12.0972,3976852.5060072,0
+CHD.US,D,20091221,000000,12.2042,12.7006,12.1873,12.6817,14335051.871102,0
+CHD.US,D,20091222,000000,12.6728,12.7997,12.5787,12.7758,4405615.4339194,0
+CHD.US,D,20091223,000000,12.7322,12.9473,12.6906,12.9225,3636553.206054,0
+CHD.US,D,20091224,000000,12.9364,12.9908,12.8511,12.9225,1240219.6335025,0
+CHD.US,D,20091228,000000,12.9205,12.98,12.8918,12.9383,1740470.6355161,0
+CHD.US,D,20091229,000000,12.98,13.0414,12.8739,12.9185,1682436.8484821,0
+CHD.US,D,20091230,000000,12.8631,12.9542,12.764,12.7977,1001080.3032161,0
+CHD.US,D,20091231,000000,12.7977,12.8254,12.6302,12.6302,1277871.654178,0
+CHD.US,D,20100104,000000,12.6579,12.8214,12.6282,12.8174,2671068.0757867,0
+CHD.US,D,20100105,000000,12.7858,12.8918,12.5469,12.6451,2316340.5643027,0
+CHD.US,D,20100106,000000,12.6609,12.7194,12.5599,12.7026,3144589.1405877,0
+CHD.US,D,20100107,000000,12.6421,12.6986,12.5082,12.5618,2645606.7634968,0
+CHD.US,D,20100108,000000,12.5015,12.6045,12.4568,12.5341,2121724.2160866,0
+CHD.US,D,20100111,000000,12.5282,12.5737,12.3428,12.4775,2349126.9996543,0
+CHD.US,D,20100112,000000,12.4142,12.8055,12.4142,12.7977,3066537.9257768,0
+CHD.US,D,20100113,000000,12.7798,12.973,12.7708,12.9641,2476726.2430669,0
+CHD.US,D,20100114,000000,12.9175,13.1454,12.8868,13.0652,3722189.9299491,0
+CHD.US,D,20100115,000000,13.087,13.2327,13.0483,13.1257,3179774.5587883,0
+CHD.US,D,20100119,000000,13.1277,13.3902,13.092,13.2574,4377668.3434398,0
+CHD.US,D,20100120,000000,13.2386,13.2674,13.1008,13.2454,2742912.4144845,0
+CHD.US,D,20100121,000000,13.2217,13.3307,12.8739,12.9948,3499085.5342455,0
+CHD.US,D,20100122,000000,13.0513,13.1454,12.8808,12.8968,2454910.3350893,0
+CHD.US,D,20100125,000000,12.9354,12.9522,12.7501,12.7778,1893195.1115851,0
+CHD.US,D,20100126,000000,12.7907,12.8422,12.6679,12.7322,2100964.9909205,0
+CHD.US,D,20100127,000000,12.7501,12.8284,12.648,12.7303,1105278.1098098,0
+CHD.US,D,20100128,000000,12.7728,12.9661,12.7026,12.7194,1445745.9542038,0
+CHD.US,D,20100129,000000,12.8105,12.8531,12.5717,12.5965,2040417.1667486,0
+CHD.US,D,20100201,000000,12.6332,12.7224,12.5182,12.5836,2225176.1882985,0
+CHD.US,D,20100202,000000,12.6302,12.9928,12.5945,12.979,1775464.2965684,0
+CHD.US,D,20100203,000000,12.986,13.0325,12.8758,12.9354,1419976.8212287,0
+CHD.US,D,20100204,000000,12.8918,12.9383,12.7124,12.7264,1577946.3599253,0
+CHD.US,D,20100205,000000,12.6966,12.8314,12.5965,12.764,2716745.6377389,0
+CHD.US,D,20100208,000000,12.7303,12.8314,12.6282,12.6569,2954620.3800953,0
+CHD.US,D,20100209,000000,12.8304,13.3882,12.7084,13.3159,6775833.7013808,0
+CHD.US,D,20100210,000000,13.3297,13.4456,13.1147,13.19,2287449.8268043,0
+CHD.US,D,20100211,000000,13.2069,13.4456,13.2069,13.4426,2496990.9366403,0
+CHD.US,D,20100212,000000,13.4001,13.4516,13.2674,13.4486,2001708.4632617,0
+CHD.US,D,20100216,000000,13.4733,13.507,13.3496,13.4656,1729935.0940941,0
+CHD.US,D,20100217,000000,13.509,13.5606,13.3971,13.5497,1663410.5023869,0
+CHD.US,D,20100218,000000,13.5457,13.7627,13.4675,13.7608,1882012.6420999,0
+CHD.US,D,20100219,000000,13.7042,13.7726,13.6617,13.7686,2017603.1123521,0
+CHD.US,D,20100222,000000,13.8122,13.8658,13.6755,13.8322,2617623.3400838,0
+CHD.US,D,20100223,000000,13.7965,13.8836,13.6657,13.7726,1973930.926471,0
+CHD.US,D,20100224,000000,13.8092,14.0748,13.7538,14.0728,2996363.8927646,0
+CHD.US,D,20100225,000000,13.9758,14.1848,13.8658,14.0908,4087215.80954,0
+CHD.US,D,20100226,000000,14.1065,14.1065,13.9659,14.0371,2455401.8389376,0
+CHD.US,D,20100301,000000,14.0561,14.0927,13.9916,14.0521,2096016.6472485,0
+CHD.US,D,20100302,000000,14.1025,14.1561,14.0243,14.1224,1744573.2292397,0
+CHD.US,D,20100303,000000,14.0956,14.1313,13.9252,13.9698,1736862.5733853,0
+CHD.US,D,20100304,000000,13.9698,14.0055,13.8816,13.9708,1664326.8997058,0
+CHD.US,D,20100305,000000,14.0293,14.1155,13.9391,14.0421,1300753.3282005,0
+CHD.US,D,20100308,000000,14.0114,14.1224,14.0114,14.1025,1776034.5217723,0
+CHD.US,D,20100309,000000,14.1095,14.1254,14.0371,14.0798,1475369.4058581,0
+CHD.US,D,20100310,000000,14.0748,14.1115,14.0114,14.1065,1227060.0468946,0
+CHD.US,D,20100311,000000,14.1165,14.2185,14.062,14.2145,3183311.9735487,0
+CHD.US,D,20100312,000000,14.2145,14.3185,14.167,14.3137,1586932.7054394,0
+CHD.US,D,20100315,000000,14.2532,14.3245,13.9094,14.058,3454843.1231607,0
+CHD.US,D,20100316,000000,14.062,14.2383,14.0074,14.1868,2117435.9207038,0
+CHD.US,D,20100317,000000,14.2403,14.2403,14.0818,14.1591,1863229.5248086,0
+CHD.US,D,20100318,000000,14.1185,14.2403,14.1115,14.167,1484619.1651389,0
+CHD.US,D,20100319,000000,14.2125,14.2532,14.1095,14.1798,1528678.902309,0
+CHD.US,D,20100322,000000,14.1135,14.4137,14.1135,14.3721,1686973.4189095,0
+CHD.US,D,20100323,000000,14.4147,14.492,14.2938,14.4574,1304928.5877906,0
+CHD.US,D,20100324,000000,14.4464,14.4464,14.3117,14.3434,1230023.1994585,0
+CHD.US,D,20100325,000000,14.4276,14.4354,14.062,14.0698,1776306.0095242,0
+CHD.US,D,20100326,000000,14.0748,14.0927,13.7985,13.8916,3612387.7683868,0
+CHD.US,D,20100329,000000,13.9509,14.0561,13.9034,14.0541,1897080.7169568,0
+CHD.US,D,20100330,000000,14.0995,14.1025,13.9777,14.0521,863275.54252612,0
+CHD.US,D,20100331,000000,14.0015,14.0995,13.9014,13.9876,1127068.7865838,0
+CHD.US,D,20100401,000000,14.0371,14.167,14.0015,14.1491,1401686.2170337,0
+CHD.US,D,20100405,000000,14.2017,14.2295,14.1155,14.1511,778495.67030921,0
+CHD.US,D,20100406,000000,14.1274,14.1749,14.0995,14.1155,1726652.0098671,0
+CHD.US,D,20100407,000000,14.1095,14.1432,14.0995,14.1362,3055245.4482434,0
+CHD.US,D,20100408,000000,14.1362,14.2452,14.1025,14.1611,1735640.3738775,0
+CHD.US,D,20100409,000000,14.1631,14.2492,14.1274,14.2225,858202.0520837,0
+CHD.US,D,20100412,000000,14.1005,14.2145,13.9539,14.1651,2668557.0663933,0
+CHD.US,D,20100413,000000,14.1115,14.2225,13.9936,14.1868,1768886.0171366,0
+CHD.US,D,20100414,000000,14.2522,14.2997,14.1224,14.2879,1046418.7577903,0
+CHD.US,D,20100415,000000,14.2295,14.3295,14.2105,14.2819,893760.89209917,0
+CHD.US,D,20100416,000000,14.279,14.3483,14.2055,14.277,1828540.6566972,0
+CHD.US,D,20100419,000000,14.2205,14.2869,14.1908,14.2265,1288283.0580778,0
+CHD.US,D,20100420,000000,14.2265,14.3067,14.1541,14.1988,1304890.236361,0
+CHD.US,D,20100421,000000,14.1908,14.2809,14.0678,14.2621,1309963.7268034,0
+CHD.US,D,20100422,000000,14.1988,14.277,14.1362,14.2492,995566.78058096,0
+CHD.US,D,20100423,000000,14.2245,14.2592,14.1115,14.2422,1372605.7408834,0
+CHD.US,D,20100426,000000,14.2641,14.4324,14.1948,14.4097,1502898.6676043,0
+CHD.US,D,20100427,000000,14.3661,14.49,14.2978,14.4117,2215421.8049435,0
+CHD.US,D,20100428,000000,14.4077,14.4257,14.2908,14.3394,1445228.2099036,0
+CHD.US,D,20100429,000000,14.381,14.4147,14.1631,14.3741,2451017.6649806,0
+CHD.US,D,20100430,000000,14.4137,14.5653,14.381,14.4681,2128075.4146849,0
+CHD.US,D,20100503,000000,14.49,14.5435,14.3225,14.4771,1962832.2245822,0
+CHD.US,D,20100504,000000,14.389,14.496,14.3245,14.4811,1841052.3059938,0
+CHD.US,D,20100505,000000,14.4861,14.6158,14.4097,14.49,2272939.8661736,0
+CHD.US,D,20100506,000000,14.4731,14.49,13.7439,14.1631,4119186.7723877,0
+CHD.US,D,20100507,000000,14.2037,14.2315,13.8449,13.949,4753012.7761009,0
+CHD.US,D,20100510,000000,14.2987,14.5634,14.1699,14.5018,3284819.1245786,0
+CHD.US,D,20100511,000000,14.0708,14.2492,13.8122,14.0015,7849830.1648283,0
+CHD.US,D,20100512,000000,14.0263,14.1631,13.8499,14.0263,3823992.7906864,0
+CHD.US,D,20100513,000000,13.7627,14.1888,13.7627,13.9163,3742376.911415,0
+CHD.US,D,20100514,000000,13.8806,13.9559,13.6418,13.7042,2640436.3852321,0
+CHD.US,D,20100517,000000,13.7012,14.0708,13.7012,14.0263,3759642.119491,0
+CHD.US,D,20100518,000000,14.1065,14.1581,13.8806,13.9054,1879486.4939842,0
+CHD.US,D,20100519,000000,13.8965,13.9966,13.8004,13.9252,1858392.1984329,0
+CHD.US,D,20100520,000000,13.7469,13.8092,13.5546,13.5586,2843395.1786437,0
+CHD.US,D,20100521,000000,13.4913,13.6914,13.4733,13.5606,2291409.1072908,0
+CHD.US,D,20100524,000000,13.5606,13.7955,13.5329,13.6894,2483570.96401,0
+CHD.US,D,20100525,000000,13.7399,13.7399,13.3297,13.4933,3959873.9244054,0
+CHD.US,D,20100526,000000,13.5853,13.8043,13.4536,13.6993,2932854.9345251,0
+CHD.US,D,20100527,000000,13.8479,13.8499,13.5388,13.7152,2767453.2924629,0
+CHD.US,D,20100528,000000,13.6617,13.8856,13.6508,13.7489,2040960.1422525,0
+CHD.US,D,20100601,000000,13.7092,13.8449,13.614,13.7825,2266833.9148753,0
+CHD.US,D,20100602,000000,13.8242,14.0391,13.7805,14.0371,2767156.5735073,0
+CHD.US,D,20100603,000000,14.0293,14.1055,13.9659,14.062,3201071.7132175,0
+CHD.US,D,20100604,000000,13.9074,13.9074,13.5636,13.5963,2803730.7171601,0
+CHD.US,D,20100607,000000,13.5833,13.7905,13.5833,13.6894,2318850.564448,0
+CHD.US,D,20100608,000000,13.6685,13.8697,13.5606,13.8599,3947139.2312678,0
+CHD.US,D,20100609,000000,13.9461,14.0698,13.8292,14.0035,2530359.7081736,0
+CHD.US,D,20100610,000000,14.0678,14.1561,14.0541,14.0976,2836889.5650786,0
+CHD.US,D,20100611,000000,14.0521,14.3087,13.9519,14.2958,3186093.4614458,0
+CHD.US,D,20100614,000000,14.377,14.383,14.2075,14.2225,2994878.27949,0
+CHD.US,D,20100615,000000,14.2532,14.3661,14.2532,14.3324,1963627.5121232,0
+CHD.US,D,20100616,000000,14.2315,14.275,14.0074,14.0421,3583890.6376663,0
+CHD.US,D,20100617,000000,14.0976,14.1729,14.0263,14.1224,1794378.6161191,0
+CHD.US,D,20100618,000000,14.0976,14.1294,13.8726,13.8995,3343496.8119313,0
+CHD.US,D,20100621,000000,13.9846,14.0521,13.8965,13.9272,1908074.4570382,0
+CHD.US,D,20100622,000000,13.9461,13.9589,13.6695,13.6695,2260651.2607177,0
+CHD.US,D,20100623,000000,13.6695,13.7222,13.5725,13.625,2147890.9928322,0
+CHD.US,D,20100624,000000,13.5993,13.629,13.5249,13.5487,1843496.7050094,0
+CHD.US,D,20100625,000000,13.5705,13.6755,13.4516,13.4992,2057116.1866134,0
+CHD.US,D,20100628,000000,13.5725,13.6657,13.4348,13.5883,986679.34138544,0
+CHD.US,D,20100629,000000,13.4992,13.5249,13.187,13.2357,3556406.7920868,0
+CHD.US,D,20100630,000000,13.19,13.2702,13.081,13.1037,4690791.6184989,0
+CHD.US,D,20100701,000000,13.085,13.1147,12.9492,13.095,2769820.9886193,0
+CHD.US,D,20100702,000000,13.1147,13.1394,13.0652,13.085,2142393.6181675,0
+CHD.US,D,20100706,000000,13.1554,13.2435,12.985,13.1137,3226628.9040814,0
+CHD.US,D,20100707,000000,13.1534,13.3059,13.1257,13.2654,2200571.7276868,0
+CHD.US,D,20100708,000000,13.299,13.4456,13.2901,13.4406,3345460.8088282,0
+CHD.US,D,20100709,000000,13.4576,13.5527,13.3922,13.516,1883462.9316893,0
+CHD.US,D,20100712,000000,13.4693,13.5804,13.4486,13.52,1029762.1263478,0
+CHD.US,D,20100713,000000,13.6082,13.7369,13.5883,13.6735,1676001.8822875,0
+CHD.US,D,20100714,000000,13.6755,13.7469,13.5993,13.7469,1602162.26,0
+CHD.US,D,20100715,000000,13.726,13.7965,13.6695,13.7905,1442175.2342545,0
+CHD.US,D,20100716,000000,13.7835,13.7835,13.5457,13.5636,1161826.2835693,0
+CHD.US,D,20100719,000000,13.5804,13.7608,13.5368,13.7469,1853756.7216869,0
+CHD.US,D,20100720,000000,13.6637,14.0035,13.619,13.9936,2102426.3822395,0
+CHD.US,D,20100721,000000,14.0184,14.0204,13.6705,13.7042,3695482.1961957,0
+CHD.US,D,20100722,000000,13.7925,13.8252,13.6388,13.6993,2070686.5372179,0
+CHD.US,D,20100723,000000,13.7012,13.8341,13.6547,13.8341,2516994.2349432,0
+CHD.US,D,20100726,000000,13.8697,14.1115,13.8697,14.0798,1653947.7917468,0
+CHD.US,D,20100727,000000,14.1095,14.1689,14.0541,14.1165,2250636.4913402,0
+CHD.US,D,20100728,000000,14.1432,14.1729,13.9639,14.0263,881103.91106905,0
+CHD.US,D,20100729,000000,14.0818,14.0818,13.728,13.8906,1625115.5906409,0
+CHD.US,D,20100730,000000,13.7805,13.9421,13.7241,13.8469,1472701.9630016,0
+CHD.US,D,20100802,000000,13.9996,13.9996,13.7518,13.8776,2807237.8544762,0
+CHD.US,D,20100803,000000,13.7875,13.8242,13.4496,13.5566,6763042.4903469,0
+CHD.US,D,20100804,000000,13.6121,13.7538,13.509,13.6894,4990415.1903238,0
+CHD.US,D,20100805,000000,13.3476,13.3476,12.8511,13.0255,6749132.0231163,0
+CHD.US,D,20100806,000000,13.0047,13.0226,12.7798,13.0186,2894567.0875162,0
+CHD.US,D,20100809,000000,13.0285,13.1394,12.982,13.1316,2202167.3490094,0
+CHD.US,D,20100810,000000,13.081,13.1623,13.0325,13.0682,2114044.8469248,0
+CHD.US,D,20100811,000000,12.9611,12.982,12.764,12.7659,1622967.910581,0
+CHD.US,D,20100812,000000,12.8848,12.9908,12.5371,12.9661,2309244.5405708,0
+CHD.US,D,20100813,000000,12.9364,13.0186,12.8878,12.9413,1806351.3269046,0
+CHD.US,D,20100816,000000,12.8611,13.0226,12.7798,12.9928,1435634.2970042,0
+CHD.US,D,20100817,000000,13.0394,13.1434,12.973,13.0682,944909.58826423,0
+CHD.US,D,20100818,000000,13.0255,13.078,12.9621,13.0186,1589456.8350587,0
+CHD.US,D,20100819,000000,12.973,13.0008,12.8382,12.8878,3047196.6942592,0
+CHD.US,D,20100820,000000,12.7977,12.8402,12.6767,12.7244,3105550.4129562,0
+CHD.US,D,20100823,000000,12.7352,12.7778,12.5985,12.6005,4822089.7563757,0
+CHD.US,D,20100824,000000,12.5015,12.6936,12.4172,12.6094,2582892.0835501,0
+CHD.US,D,20100825,000000,12.5569,12.6539,12.4965,12.6064,2071545.4073922,0
+CHD.US,D,20100826,000000,12.6025,12.6817,12.54,12.6352,1568368.5949963,0
+CHD.US,D,20100827,000000,12.8868,13.0593,12.7689,12.872,2279104.3538646,0
+CHD.US,D,20100830,000000,12.8382,12.8998,12.648,12.6887,1292225.1813457,0
+CHD.US,D,20100831,000000,12.6391,12.8818,12.6391,12.7927,2571887.2417391,0
+CHD.US,D,20100901,000000,12.8918,12.9285,12.8314,12.9235,1857988.4991735,0
+CHD.US,D,20100902,000000,12.9928,13.1097,12.9255,13.0989,2313893.1375428,0
+CHD.US,D,20100903,000000,13.1643,13.1741,13.0622,13.1277,2030116.7801452,0
+CHD.US,D,20100907,000000,13.1237,13.1257,12.9443,12.9661,1255435.0585891,0
+CHD.US,D,20100908,000000,12.9661,13.2554,12.9661,13.2217,2442695.4047483,0
+CHD.US,D,20100909,000000,13.3416,13.3416,13.187,13.2307,1577145.0168955,0
+CHD.US,D,20100910,000000,13.2307,13.3099,13.1623,13.3039,1423450.6533558,0
+CHD.US,D,20100913,000000,13.3526,13.402,13.299,13.3476,1476285.803177,0
+CHD.US,D,20100914,000000,13.3684,13.4149,13.3179,13.3356,1506379.5644683,0
+CHD.US,D,20100915,000000,13.3297,13.4953,13.2931,13.4693,1250056.7752058,0
+CHD.US,D,20100916,000000,13.4675,13.4913,13.3763,13.4298,1267919.4581858,0
+CHD.US,D,20100917,000000,13.5329,13.5784,13.4675,13.4675,1628552.0805865,0
+CHD.US,D,20100920,000000,13.509,13.5804,13.4496,13.509,1330556.426025,0
+CHD.US,D,20100921,000000,13.5031,13.5269,13.4239,13.4486,1386153.8880286,0
+CHD.US,D,20100922,000000,13.4001,13.5249,13.3664,13.3723,1604924.5721824,0
+CHD.US,D,20100923,000000,13.3228,13.4279,13.2574,13.2732,1461349.9398275,0
+CHD.US,D,20100924,000000,13.4189,13.4972,13.3307,13.4675,3107699.1022644,0
+CHD.US,D,20100927,000000,13.4743,13.6755,13.404,13.5933,2119792.5151304,0
+CHD.US,D,20100928,000000,13.5933,13.6428,13.4387,13.5833,1881372.7787738,0
+CHD.US,D,20100929,000000,13.5745,13.6745,13.4992,13.5963,2467655.1207083,0
+CHD.US,D,20100930,000000,13.627,13.6755,13.5636,13.5685,2806006.571735,0
+CHD.US,D,20101001,000000,13.6101,13.629,13.4656,13.627,2391836.3628018,0
+CHD.US,D,20101004,000000,13.6359,14.1631,13.5913,14.1412,4664727.7850643,0
+CHD.US,D,20101005,000000,14.1848,14.3067,14.0858,14.2908,3486078.344108,0
+CHD.US,D,20101006,000000,14.2621,14.2938,14.1768,14.2819,2434181.3873676,0
+CHD.US,D,20101007,000000,14.2938,14.3305,14.1908,14.3166,1677466.3013508,0
+CHD.US,D,20101008,000000,14.3454,14.6128,14.2849,14.5821,1986961.3293161,0
+CHD.US,D,20101011,000000,14.5703,14.5871,14.5118,14.5217,1412785.9281708,0
+CHD.US,D,20101012,000000,14.4593,14.5544,14.4147,14.4841,1981402.3905143,0
+CHD.US,D,20101013,000000,14.5683,14.6128,14.5018,14.5574,1340207.866069,0
+CHD.US,D,20101014,000000,14.5821,14.6258,14.5435,14.5851,1048571.4840911,0
+CHD.US,D,20101015,000000,14.6178,14.6525,14.5653,14.5821,1767628.4939435,0
+CHD.US,D,20101018,000000,14.5187,14.5821,14.4296,14.4484,2020472.4048383,0
+CHD.US,D,20101019,000000,14.3295,14.3979,14.1699,14.2422,2567205.3395784,0
+CHD.US,D,20101020,000000,14.2958,14.3681,14.2383,14.275,1884030.1291488,0
+CHD.US,D,20101021,000000,14.2987,14.3434,14.1332,14.2055,1631139.7928392,0
+CHD.US,D,20101022,000000,14.2532,14.2532,14.1412,14.1868,1122868.2957897,0
+CHD.US,D,20101025,000000,14.2562,14.2987,14.1452,14.1848,1139856.9698731,0
+CHD.US,D,20101026,000000,14.1689,14.1689,13.9996,14.0114,1795126.4689971,0
+CHD.US,D,20101027,000000,14.0134,14.0521,13.8935,13.9896,1587074.0001802,0
+CHD.US,D,20101028,000000,14.0154,14.0421,13.8341,13.8449,1915880.9914667,0
+CHD.US,D,20101029,000000,13.8658,13.8697,13.7439,13.7598,2631457.1044552,0
+CHD.US,D,20101101,000000,13.8172,13.8965,13.7538,13.8152,1528603.2086979,0
+CHD.US,D,20101102,000000,13.8369,13.8995,13.6845,13.7965,2792677.4314381,0
+CHD.US,D,20101103,000000,13.7905,13.8351,13.6934,13.8023,1615690.2221823,0
+CHD.US,D,20101104,000000,13.9034,13.9302,13.7805,13.8122,1490812.9210262,0
+CHD.US,D,20101105,000000,13.8142,13.8469,13.7449,13.7925,1359150.4445678,0
+CHD.US,D,20101108,000000,13.7875,13.8419,13.6349,13.8252,1931699.9469459,0
+CHD.US,D,20101109,000000,13.6795,13.73,13.5309,13.619,5234322.2088638,0
+CHD.US,D,20101110,000000,13.5943,13.7706,13.5388,13.7657,3523697.0595944,0
+CHD.US,D,20101111,000000,13.6695,13.6755,13.5745,13.6101,1862338.3586934,0
+CHD.US,D,20101112,000000,13.5666,13.7627,13.5368,13.7112,2594248.1437169,0
+CHD.US,D,20101115,000000,13.7608,13.7855,13.632,13.6349,1664405.6210614,0
+CHD.US,D,20101116,000000,13.6398,13.6488,13.408,13.4367,1653781.2658022,0
+CHD.US,D,20101117,000000,13.4328,13.5002,13.3713,13.4367,1409510.917929,0
+CHD.US,D,20101118,000000,13.513,13.6973,13.4873,13.6695,2216626.8472328,0
+CHD.US,D,20101119,000000,13.6657,13.6894,13.5289,13.6547,1234907.9604972,0
+CHD.US,D,20101122,000000,13.6388,13.7855,13.5765,13.7686,1261531.9266541,0
+CHD.US,D,20101123,000000,13.6825,13.7202,13.5309,13.6062,1634048.4460031,0
+CHD.US,D,20101124,000000,13.6745,13.7369,13.6527,13.6914,1124807.061483,0
+CHD.US,D,20101126,000000,13.6458,13.7657,13.5833,13.6458,598655.72423495,0
+CHD.US,D,20101129,000000,13.5913,13.6735,13.5309,13.6488,1924979.3635253,0
+CHD.US,D,20101130,000000,13.5804,13.6657,13.5715,13.6349,2604194.2842201,0
+CHD.US,D,20101201,000000,13.7152,13.7558,13.6695,13.732,1864160.0516015,0
+CHD.US,D,20101202,000000,13.7369,13.8322,13.7369,13.8023,1522820.2168072,0
+CHD.US,D,20101203,000000,13.7835,13.8658,13.7489,13.8469,1626993.8014453,0
+CHD.US,D,20101206,000000,13.8549,14.0858,13.8449,14.0818,3033880.6741881,0
+CHD.US,D,20101207,000000,14.1185,14.2403,14.0263,14.0421,3588341.4220011,0
+CHD.US,D,20101208,000000,14.0342,14.1611,14.0313,14.0521,1850667.4131044,0
+CHD.US,D,20101209,000000,14.2075,14.2075,13.9619,14.0074,1995060.5457077,0
+CHD.US,D,20101210,000000,14.0313,14.0927,13.9876,14.0223,1726884.1369412,0
+CHD.US,D,20101213,000000,14.0313,14.0778,13.9698,13.9966,1693325.626756,0
+CHD.US,D,20101214,000000,14.0401,14.1452,14.0184,14.1452,2616168.0042537,0
+CHD.US,D,20101215,000000,14.2105,14.2522,14.1412,14.1888,1942260.7195717,0
+CHD.US,D,20101216,000000,14.1798,14.1968,14.0421,14.1868,2058573.5409398,0
+CHD.US,D,20101217,000000,14.1561,14.4137,14.1561,14.38,1628863.9382645,0
+CHD.US,D,20101220,000000,14.4751,14.5544,14.3503,14.496,1507695.624054,0
+CHD.US,D,20101221,000000,14.5197,14.5821,14.4296,14.5277,2573508.0942656,0
+CHD.US,D,20101222,000000,14.5634,14.8357,14.5316,14.7635,2097995.7828676,0
+CHD.US,D,20101223,000000,14.7704,14.8308,14.6961,14.713,802357.32428377,0
+CHD.US,D,20101227,000000,14.7189,14.7248,14.6495,14.6634,740911.26925975,0
+CHD.US,D,20101228,000000,14.6584,14.6833,14.6198,14.6653,833013.23679389,0
+CHD.US,D,20101229,000000,14.6753,14.701,14.5723,14.6386,796984.08714125,0
+CHD.US,D,20101230,000000,14.6584,14.6753,14.6049,14.6178,470347.98862215,0
+CHD.US,D,20101231,000000,14.5594,14.5594,14.4207,14.4207,1323271.6728893,0
+CHD.US,D,20110103,000000,14.4394,14.5138,14.3334,14.4861,2444057.8897487,0
+CHD.US,D,20110104,000000,14.4771,14.5167,14.4147,14.4394,1586764.1609986,0
+CHD.US,D,20110105,000000,14.4544,14.5454,14.4404,14.488,1180873.8238756,0
+CHD.US,D,20110106,000000,14.5088,14.5435,14.4177,14.4651,2344321.9692195,0
+CHD.US,D,20110107,000000,14.4276,14.4484,14.2997,14.3642,1034963.791305,0
+CHD.US,D,20110110,000000,14.3245,14.4613,14.2987,14.4464,1610733.8045251,0
+CHD.US,D,20110111,000000,14.4613,14.5297,14.4237,14.4354,1093342.7412059,0
+CHD.US,D,20110112,000000,14.8467,15.1439,14.7258,14.7476,3092055.7559629,0
+CHD.US,D,20110113,000000,14.706,14.7248,14.5068,14.5653,1879112.0629212,0
+CHD.US,D,20110114,000000,14.5634,14.6069,14.5474,14.599,1588256.8390102,0
+CHD.US,D,20110118,000000,14.5435,14.701,14.5435,14.701,1884149.2204303,0
+CHD.US,D,20110119,000000,14.6614,14.7417,14.6456,14.6594,1150706.3874693,0
+CHD.US,D,20110120,000000,14.6258,14.7476,14.5713,14.6406,1222155.1008929,0
+CHD.US,D,20110121,000000,14.708,14.708,14.4613,14.5634,1307049.0181506,0
+CHD.US,D,20110124,000000,14.6238,14.7664,14.5791,14.7506,1021999.9988379,0
+CHD.US,D,20110125,000000,14.7476,14.921,14.6911,14.8566,1192330.8088571,0
+CHD.US,D,20110126,000000,14.9081,14.9934,14.7595,14.7991,895168.7932663,0
+CHD.US,D,20110127,000000,14.806,14.806,14.4257,14.5028,2200660.5415238,0
+CHD.US,D,20110128,000000,14.5167,14.5791,14.279,14.4037,1030593.7468222,0
+CHD.US,D,20110131,000000,14.4454,14.4584,14.3364,14.375,1019305.3062813,0
+CHD.US,D,20110201,000000,14.4137,14.5941,14.4008,14.5028,1360583.5769387,0
+CHD.US,D,20110202,000000,14.4593,14.4731,14.267,14.3245,1012272.8651828,0
+CHD.US,D,20110203,000000,14.3324,14.4047,14.3166,14.3532,1660078.9742488,0
+CHD.US,D,20110204,000000,14.38,14.4237,14.3434,14.3642,1043821.9623043,0
+CHD.US,D,20110207,000000,14.4137,14.6128,14.377,14.5921,1496774.5498393,0
+CHD.US,D,20110208,000000,14.3483,14.9884,14.1332,14.8863,5735210.0464588,0
+CHD.US,D,20110209,000000,14.9349,15.0656,14.81,15.0419,2412467.4134531,0
+CHD.US,D,20110210,000000,14.9656,15.0409,14.808,14.8804,1894633.2901967,0
+CHD.US,D,20110211,000000,14.818,15.3104,14.818,15.2351,2191915.4063172,0
+CHD.US,D,20110214,000000,15.2351,15.2351,15.0519,15.1132,2441564.0375738,0
+CHD.US,D,20110215,000000,15.0439,15.2728,14.9854,15.1063,3133854.7772804,0
+CHD.US,D,20110216,000000,15.1152,15.2896,15.1152,15.2618,1717388.1211122,0
+CHD.US,D,20110218,000000,15.4025,15.4591,15.3887,15.4392,1357009.8292449,0
+CHD.US,D,20110222,000000,15.4205,15.4205,15.3104,15.3995,1571177.3325934,0
+CHD.US,D,20110223,000000,15.4145,15.4611,15.3758,15.4145,3446482.5114985,0
+CHD.US,D,20110224,000000,15.4282,15.4392,15.2301,15.242,3315001.699707,0
+CHD.US,D,20110225,000000,15.2955,15.5967,15.2579,15.5967,2571024.3345722,0
+CHD.US,D,20110228,000000,15.6324,15.8306,15.5255,15.7621,2923863.5427703,0
+CHD.US,D,20110301,000000,15.8375,15.8821,15.6007,15.6136,2874697.0099689,0
+CHD.US,D,20110302,000000,15.6156,15.6582,15.5452,15.567,2186889.3505377,0
+CHD.US,D,20110303,000000,15.6502,15.9435,15.6334,15.9138,1668919.9880295,0
+CHD.US,D,20110304,000000,15.8663,15.9604,15.8058,15.9555,1561402.7642755,0
+CHD.US,D,20110307,000000,16.008,16.0912,15.8663,16.0198,2420014.5711074,0
+CHD.US,D,20110308,000000,16.0575,16.3102,16.0525,16.2834,2529310.0900991,0
+CHD.US,D,20110309,000000,16.2547,16.2904,16.1893,16.2596,2330758.683352,0
+CHD.US,D,20110310,000000,16.1259,16.1883,16.0188,16.0783,1673165.8949902,0
+CHD.US,D,20110311,000000,16.0753,16.1644,16.001,16.122,943728.7679305,0
+CHD.US,D,20110314,000000,16.0198,16.1011,15.9048,16.0456,1035562.2754572,0
+CHD.US,D,20110315,000000,15.6751,16.124,15.6731,15.999,2298943.1447192,0
+CHD.US,D,20110316,000000,16.008,16.1834,15.9455,16.0873,2557519.5850973,0
+CHD.US,D,20110317,000000,16.1992,16.2884,16.1684,16.2279,1701408.6951773,0
+CHD.US,D,20110318,000000,16.3636,16.4697,16.328,16.4569,2468886.4034496,0
+CHD.US,D,20110321,000000,16.6005,16.8283,16.5827,16.8056,2197667.1115154,0
+CHD.US,D,20110322,000000,16.7996,16.8462,16.5073,16.5301,1628619.7002124,0
+CHD.US,D,20110323,000000,16.5846,16.6599,16.426,16.4459,2642787.9334181,0
+CHD.US,D,20110324,000000,16.5093,16.534,16.434,16.4964,1926534.6149221,0
+CHD.US,D,20110325,000000,16.4925,16.6015,16.4439,16.5252,1733046.6061358,0
+CHD.US,D,20110328,000000,16.5588,16.7452,16.5301,16.7025,1700318.7071769,0
+CHD.US,D,20110329,000000,16.6015,16.8333,16.6005,16.8175,1352790.162736,0
+CHD.US,D,20110330,000000,16.8442,16.9581,16.7135,16.7145,2933908.5895922,0
+CHD.US,D,20110331,000000,16.7055,16.7055,16.552,16.5777,3389248.0489982,0
+CHD.US,D,20110401,000000,16.6392,16.6877,16.6005,16.6877,2949821.4051492,0
+CHD.US,D,20110404,000000,16.7342,16.7492,16.6015,16.7065,2132748.2336125,0
+CHD.US,D,20110405,000000,16.7055,16.7204,16.535,16.5767,1669598.2027853,0
+CHD.US,D,20110406,000000,16.645,16.7679,16.541,16.7452,1223543.8263452,0
+CHD.US,D,20110407,000000,16.7492,16.7976,16.6163,16.6431,801660.94306131,0
+CHD.US,D,20110408,000000,16.6065,16.6807,16.4231,16.5103,1326029.9480791,0
+CHD.US,D,20110411,000000,16.5013,16.6728,16.5013,16.6252,1397254.6084138,0
+CHD.US,D,20110412,000000,16.54,16.7976,16.5311,16.6916,1268618.8671527,0
+CHD.US,D,20110413,000000,16.7422,16.7759,16.652,16.7194,1764162.7358017,0
+CHD.US,D,20110414,000000,16.6877,16.7472,16.648,16.7045,786402.12030442,0
+CHD.US,D,20110415,000000,16.7065,16.9284,16.6807,16.8938,1466235.7101143,0
+CHD.US,D,20110418,000000,16.7848,16.7996,16.546,16.6322,1407695.2805098,0
+CHD.US,D,20110419,000000,16.6382,16.6807,16.4033,16.5321,1704258.8119485,0
+CHD.US,D,20110420,000000,16.6589,16.7372,16.6332,16.648,1037244.6921206,0
+CHD.US,D,20110421,000000,16.6748,16.7828,16.5955,16.6629,728255.29747778,0
+CHD.US,D,20110425,000000,16.6332,16.6679,16.3141,16.3161,1583833.3043754,0
+CHD.US,D,20110426,000000,16.3329,16.542,16.326,16.4766,1733852.9954065,0
+CHD.US,D,20110427,000000,16.5063,16.6322,16.4033,16.6173,1935229.2877212,0
+CHD.US,D,20110428,000000,16.546,17.1485,16.546,17.0899,2194316.4076624,0
+CHD.US,D,20110429,000000,17.0701,17.2525,16.9928,17.2337,1636330.3560668,0
+CHD.US,D,20110502,000000,17.2267,17.2327,17.088,17.1295,1324245.5973526,0
+CHD.US,D,20110503,000000,16.9978,17.0562,16.7512,17.0315,2603152.7401309,0
+CHD.US,D,20110504,000000,17.0136,17.195,16.9046,17.088,1857268.9052435,0
+CHD.US,D,20110505,000000,17.0484,17.3554,16.9928,17.1315,2260939.9056881,0
+CHD.US,D,20110506,000000,17.1692,17.1881,16.2606,16.4846,6201448.3766204,0
+CHD.US,D,20110509,000000,16.4469,16.6599,16.2447,16.5262,2710546.8356109,0
+CHD.US,D,20110510,000000,16.5945,17.2039,16.5787,17.197,2820328.8122101,0
+CHD.US,D,20110511,000000,17.2019,17.2545,16.9374,16.9809,2810389.7364438,0
+CHD.US,D,20110512,000000,17.0156,17.4228,16.7779,17.3872,2042606.2259827,0
+CHD.US,D,20110513,000000,17.3714,17.4347,17.2267,17.3099,1007805.9328776,0
+CHD.US,D,20110516,000000,17.293,17.4208,17.2188,17.306,1237650.0877166,0
+CHD.US,D,20110517,000000,17.2614,17.4258,17.1217,17.2911,1611572.4897365,0
+CHD.US,D,20110518,000000,17.3099,17.3099,17.0998,17.1782,1396736.8641136,0
+CHD.US,D,20110519,000000,17.2108,17.5041,17.1831,17.4634,1289441.6749522,0
+CHD.US,D,20110520,000000,17.4784,17.5041,17.1692,17.2019,1718498.2940755,0
+CHD.US,D,20110523,000000,17.0899,17.1682,17.0414,17.1385,809213.1469564,0
+CHD.US,D,20110524,000000,17.1465,17.2019,16.9542,16.9849,1592224.1934819,0
+CHD.US,D,20110525,000000,16.866,16.9116,16.6292,16.7848,2987329.1033394,0
+CHD.US,D,20110526,000000,16.866,17.197,16.654,17.1652,2215747.7920954,0
+CHD.US,D,20110527,000000,17.2683,17.3515,17.1315,17.2505,817283.09515166,0
+CHD.US,D,20110531,000000,17.3327,17.6121,17.3327,17.6081,1953034.4435567,0
+CHD.US,D,20110601,000000,17.6061,17.743,17.1465,17.1652,1910860.9911761,0
+CHD.US,D,20110602,000000,17.2545,17.306,16.9681,17.0642,1167689.0060638,0
+CHD.US,D,20110603,000000,16.9206,16.9809,16.7165,16.7472,1668767.591559,0
+CHD.US,D,20110606,000000,16.7472,16.9581,16.654,16.9116,1147123.5565422,0
+CHD.US,D,20110607,000000,17.0018,17.0018,16.7382,16.7382,2145528.3429167,0
+CHD.US,D,20110608,000000,16.645,16.7472,16.5678,16.6609,1223037.1837747,0
+CHD.US,D,20110609,000000,16.7302,16.9681,16.649,16.8957,1085756.2228737,0
+CHD.US,D,20110610,000000,16.8333,16.9244,16.6362,16.6411,1269723.9938753,0
+CHD.US,D,20110613,000000,16.7005,16.7342,16.5817,16.6956,1085303.0704551,0
+CHD.US,D,20110614,000000,16.8006,16.8689,16.6916,16.7512,1056304.3434047,0
+CHD.US,D,20110615,000000,16.6362,16.7639,16.4003,16.434,1736109.6742665,0
+CHD.US,D,20110616,000000,16.4549,16.7679,16.441,16.649,1341563.2863323,0
+CHD.US,D,20110617,000000,16.7204,16.9206,16.7005,16.7005,2038428.9478961,0
+CHD.US,D,20110620,000000,16.7135,16.9681,16.6827,16.9324,1221289.1659815,0
+CHD.US,D,20110621,000000,16.9928,17.4724,16.8492,17.3852,2761087.9643906,0
+CHD.US,D,20110622,000000,17.3594,17.3594,17.0068,17.0225,1646585.3265037,0
+CHD.US,D,20110623,000000,16.8244,16.8452,16.5023,16.7135,2338170.6017544,0
+CHD.US,D,20110624,000000,16.7589,16.9849,16.645,16.8957,3462548.7327742,0
+CHD.US,D,20110627,000000,16.9374,17.0899,16.8096,16.8244,2311982.6307976,0
+CHD.US,D,20110628,000000,16.8957,16.9076,16.8096,16.8561,1225666.2752015,0
+CHD.US,D,20110629,000000,16.8779,16.9721,16.8244,16.8779,1555047.5286844,0
+CHD.US,D,20110630,000000,16.9443,17.0642,16.8859,16.9751,1907097.5048304,0
+CHD.US,D,20110701,000000,17.0018,17.2911,16.9681,17.2584,1024512.0174794,0
+CHD.US,D,20110705,000000,17.2911,17.3594,17.0938,17.1245,1909995.0562648,0
+CHD.US,D,20110706,000000,17.1485,17.3208,17.1138,17.1632,1800057.6554506,0
+CHD.US,D,20110707,000000,17.295,17.3704,17.0335,17.2118,2893020.9193528,0
+CHD.US,D,20110708,000000,17.0661,17.2752,17.0661,17.1801,1888222.5459576,0
+CHD.US,D,20110711,000000,17.0484,17.3257,17.0136,17.2267,1488376.5959957,0
+CHD.US,D,20110712,000000,17.2247,17.6825,17.1851,17.5854,3174212.5922419,0
+CHD.US,D,20110713,000000,17.5933,17.6399,17.4961,17.5864,2296872.1675186,0
+CHD.US,D,20110714,000000,17.6181,17.6825,17.4477,17.4754,1698836.1216468,0
+CHD.US,D,20110715,000000,17.5467,17.839,17.5249,17.835,2616802.8213391,0
+CHD.US,D,20110718,000000,17.7479,17.7617,17.5388,17.6626,1628950.7336052,0
+CHD.US,D,20110719,000000,17.8143,17.8807,17.7133,17.8193,1165779.5085668,0
+CHD.US,D,20110720,000000,17.8677,17.9352,17.7786,17.843,884727.11192211,0
+CHD.US,D,20110721,000000,17.9134,17.9282,17.7746,17.8014,1922942.7007616,0
+CHD.US,D,20110722,000000,17.8193,17.8232,17.6666,17.6865,1317042.5933168,0
+CHD.US,D,20110725,000000,17.5646,17.7697,17.4565,17.5338,1213460.4280938,0
+CHD.US,D,20110726,000000,17.5467,17.7053,17.5081,17.5428,842463.83645628,0
+CHD.US,D,20110727,000000,17.4477,17.5141,17.2545,17.3189,1512625.8012593,0
+CHD.US,D,20110728,000000,17.3169,17.4457,16.9908,17.0078,1695783.1459976,0
+CHD.US,D,20110729,000000,16.8165,17.0068,16.6708,16.8898,1467166.2369072,0
+CHD.US,D,20110801,000000,16.9631,17.0018,16.5945,16.8046,1448323.5739751,0
+CHD.US,D,20110802,000000,16.755,16.8175,16.6163,16.6609,1770762.2094447,0
+CHD.US,D,20110803,000000,16.6916,16.8859,16.4597,16.7749,2301472.3205793,0
+CHD.US,D,20110804,000000,16.5301,16.5935,15.6978,15.7137,2558203.855342,0
+CHD.US,D,20110805,000000,15.8851,16.3864,15.6274,16.1387,3939813.0989579,0
+CHD.US,D,20110808,000000,15.6938,16.0178,15.4005,15.4967,4144400.8188812,0
+CHD.US,D,20110809,000000,15.8078,16.7165,15.6096,16.7045,6495729.9979955,0
+CHD.US,D,20110810,000000,16.5093,17.0661,16.425,16.7382,6268847.9864724,0
+CHD.US,D,20110811,000000,16.7976,17.6181,16.6104,17.416,3520788.4064305,0
+CHD.US,D,20110812,000000,17.5854,17.5973,17.2792,17.4238,3353029.1606936,0
+CHD.US,D,20110815,000000,17.5081,17.6953,17.2425,17.6151,2190918.2691466,0
+CHD.US,D,20110816,000000,17.4585,17.6953,17.3832,17.6061,2148551.0411214,0
+CHD.US,D,20110817,000000,17.6616,17.7519,17.2475,17.3921,1800176.7467322,0
+CHD.US,D,20110818,000000,17.0533,17.19,16.7302,16.9978,3506848.6710037,0
+CHD.US,D,20110819,000000,16.8621,17.2425,16.7809,17.0078,2085373.1162746,0
+CHD.US,D,20110822,000000,17.3208,17.3921,17.0038,17.1632,1603786.1402709,0
+CHD.US,D,20110823,000000,17.1801,17.6706,17.088,17.6706,1398049.8959548,0
+CHD.US,D,20110824,000000,17.6061,17.7519,17.4288,17.7003,1616614.6934863,0
+CHD.US,D,20110825,000000,17.8014,17.8232,17.4615,17.4824,924409.73987226,0
+CHD.US,D,20110826,000000,17.3584,17.843,17.1712,17.843,1445232.2468963,0
+CHD.US,D,20110829,000000,18.0886,18.1908,17.9282,18.1006,1326272.1676348,0
+CHD.US,D,20110830,000000,18.0035,18.4355,17.8895,18.3463,1504036.0902675,0
+CHD.US,D,20110831,000000,18.4335,18.4969,18.1581,18.3097,1511282.4919737,0
+CHD.US,D,20110901,000000,18.3463,18.5405,18.1996,18.2691,1292651.0840643,0
+CHD.US,D,20110902,000000,17.943,18.1403,17.7627,17.7914,895463.49372566,0
+CHD.US,D,20110906,000000,17.3447,18.1273,17.3129,18.0253,1974912.9249196,0
+CHD.US,D,20110907,000000,18.2294,18.2294,17.945,18.1273,2134740.4894576,0
+CHD.US,D,20110908,000000,17.9709,18.164,17.8737,17.9282,1845394.0915286,0
+CHD.US,D,20110909,000000,17.836,18.1996,17.5854,17.734,1739821.6889567,0
+CHD.US,D,20110912,000000,17.5289,17.734,17.3505,17.7181,1385930.8441878,0
+CHD.US,D,20110913,000000,17.7826,17.9797,17.5933,17.9322,1336333.362427,0
+CHD.US,D,20110914,000000,18.0253,18.4612,17.8281,18.2551,1612272.9079516,0
+CHD.US,D,20110915,000000,18.3552,18.3552,17.9529,18.0819,1689729.675603,0
+CHD.US,D,20110916,000000,18.0422,18.5822,18.0154,18.5405,2503462.2357683,0
+CHD.US,D,20110919,000000,18.3136,18.6377,18.2116,18.5624,992695.46959853,0
+CHD.US,D,20110920,000000,18.6,19.029,18.5049,18.6961,2364526.1079039,0
+CHD.US,D,20110921,000000,18.6704,18.7804,18.1502,18.2156,2102947.1542841,0
+CHD.US,D,20110922,000000,17.8281,18.16,17.626,18.0819,2053801.8156938,0
+CHD.US,D,20110923,000000,17.9757,17.9936,17.5933,17.9757,2908992.2713023,0
+CHD.US,D,20110926,000000,17.9757,18.7228,17.9252,18.6744,2039681.4248483,0
+CHD.US,D,20110927,000000,19.0637,19.467,18.7228,18.8725,3154648.3168837,0
+CHD.US,D,20110928,000000,18.8814,19.021,18.5921,18.6178,2175432.3655561,0
+CHD.US,D,20110929,000000,18.8418,18.932,18.4435,18.709,1638234.807323,0
+CHD.US,D,20110930,000000,18.5584,18.8586,18.5009,18.5891,2646389.94006,0
+CHD.US,D,20111003,000000,18.4236,18.6534,17.8687,17.9589,1959048.5532736,0
+CHD.US,D,20111004,000000,17.9094,18.0292,17.6616,17.9976,2456221.3484342,0
+CHD.US,D,20111005,000000,18.0669,18.2333,17.833,18.1948,2472202.7928655,0
+CHD.US,D,20111006,000000,18.2116,18.7654,18.2116,18.6754,1616654.0541641,0
+CHD.US,D,20111007,000000,18.7139,18.8972,18.4435,18.5624,1359152.4630641,0
+CHD.US,D,20111010,000000,18.7139,18.7139,18.3959,18.7139,1473670.8412242,0
+CHD.US,D,20111011,000000,18.5247,18.7139,18.5128,18.596,1317681.4473948,0
+CHD.US,D,20111012,000000,18.7001,18.917,18.6624,18.7922,1755234.9266803,0
+CHD.US,D,20111013,000000,18.6584,18.8468,18.5128,18.819,2637669.026809,0
+CHD.US,D,20111014,000000,18.9061,18.923,18.6624,18.8972,1126624.7173984,0
+CHD.US,D,20111017,000000,18.8814,18.9933,18.7188,18.7674,1313279.1069712,0
+CHD.US,D,20111018,000000,18.5782,18.6704,18.3136,18.4612,2506719.0795435,0
+CHD.US,D,20111019,000000,18.2076,18.5376,18.1006,18.3642,2391836.3628018,0
+CHD.US,D,20111020,000000,18.3642,18.5921,18.3582,18.5921,1712131.9567549,0
+CHD.US,D,20111021,000000,18.7931,18.9071,18.6802,18.8506,1378608.7488705,0
+CHD.US,D,20111024,000000,18.8685,18.8893,18.5524,18.6911,1904379.5995667,0
+CHD.US,D,20111025,000000,18.6019,18.7863,18.4672,18.488,1646721.5750037,0
+CHD.US,D,20111026,000000,18.6961,18.8506,18.4395,18.6871,1365532.9298588,0
+CHD.US,D,20111027,000000,18.9795,19.142,18.7001,18.7407,2116743.5764739,0
+CHD.US,D,20111028,000000,18.7863,18.9071,18.5624,18.6337,1572063.4524679,0
+CHD.US,D,20111031,000000,18.5495,18.8229,18.5009,18.5802,2720183.1369326,0
+CHD.US,D,20111101,000000,18.3305,18.3988,17.8955,17.9737,2099019.1604902,0
+CHD.US,D,20111102,000000,18.16,18.2858,17.9212,17.9896,1693443.7087895,0
+CHD.US,D,20111103,000000,18.0916,18.273,17.9282,18.1789,3455245.8131718,0
+CHD.US,D,20111104,000000,17.9966,18.2918,17.6636,18.2453,1811874.9420213,0
+CHD.US,D,20111107,000000,18.3909,18.3909,17.9569,18.1908,1952108.9630046,0
+CHD.US,D,20111108,000000,18.1948,18.4068,18.0839,18.3552,1513435.2182744,0
+CHD.US,D,20111109,000000,18.1749,18.3869,18.0233,18.1313,1399196.4018514,0
+CHD.US,D,20111110,000000,18.3185,18.5306,18.1541,18.3909,3196566.4294827,0
+CHD.US,D,20111111,000000,18.5138,18.6426,18.3642,18.4533,1776227.2881686,0
+CHD.US,D,20111114,000000,18.3721,18.5752,18.3385,18.5346,1432672.1536884,0
+CHD.US,D,20111115,000000,18.4792,18.821,18.4792,18.7694,1347823.6525974,0
+CHD.US,D,20111116,000000,18.6337,18.7654,18.3681,18.5098,1801460.510377,0
+CHD.US,D,20111117,000000,18.5098,18.6188,18.3185,18.4285,1328078.7218206,0
+CHD.US,D,20111118,000000,18.4285,18.5346,18.3225,18.3681,1630885.4623058,0
+CHD.US,D,20111121,000000,18.1709,18.2294,17.9232,18.055,1359489.5519457,0
+CHD.US,D,20111122,000000,18.0669,18.3869,17.9837,18.3097,1362446.6490207,0
+CHD.US,D,20111123,000000,18.1948,18.2255,17.9926,18.0015,1125776.9489536,0
+CHD.US,D,20111125,000000,17.8837,18.1789,17.841,18.0916,739707.23621861,0
+CHD.US,D,20111128,000000,18.4533,18.5841,18.3225,18.4285,1900362.7919356,0
+CHD.US,D,20111129,000000,18.4495,18.5841,18.3771,18.4831,1801375.7335325,0
+CHD.US,D,20111130,000000,18.7744,18.9022,18.6396,18.6812,3068162.8152958,0
+CHD.US,D,20111201,000000,18.6257,18.8755,18.5346,18.5376,1868307.0522436,0
+CHD.US,D,20111202,000000,18.6218,18.816,18.4395,18.5455,1859859.6452408,0
+CHD.US,D,20111205,000000,18.6981,18.7417,18.5267,18.7208,1704748.2973006,0
+CHD.US,D,20111206,000000,18.6802,18.8655,18.6307,18.7892,1707395.555194,0
+CHD.US,D,20111207,000000,18.7824,18.8992,18.5217,18.8953,1540649.5945982,0
+CHD.US,D,20111208,000000,18.7784,18.9567,18.711,18.7824,1539710.9938201,0
+CHD.US,D,20111209,000000,18.8506,18.9983,18.7545,18.9696,1775264.465435,0
+CHD.US,D,20111212,000000,18.8833,18.9854,18.8031,18.9824,1798613.4213502,0
+CHD.US,D,20111213,000000,19.0073,19.0766,18.6426,18.7208,2285718.9662296,0
+CHD.US,D,20111214,000000,18.6754,18.7367,18.4752,18.5921,1561922.5270718,0
+CHD.US,D,20111215,000000,18.711,18.9428,18.5534,18.8506,1826869.3417632,0
+CHD.US,D,20111216,000000,18.93,19.0657,18.816,18.9151,5626853.1282453,0
+CHD.US,D,20111219,000000,18.92,19.1836,18.92,18.9913,1853625.5194275,0
+CHD.US,D,20111220,000000,19.141,19.1797,18.9567,19.0964,1625087.3316928,0
+CHD.US,D,20111221,000000,19.1014,19.3599,19.0469,19.3441,1277934.2275632,0
+CHD.US,D,20111222,000000,19.4183,19.4749,19.1925,19.3243,1411980.5481482,0
+CHD.US,D,20111223,000000,19.3946,19.454,19.2629,19.4183,723196.94575759,0
+CHD.US,D,20111227,000000,19.4183,19.5621,19.2856,19.5145,1302915.1377344,0
+CHD.US,D,20111228,000000,19.5274,19.5413,19.3769,19.3857,913935.76258731,0
+CHD.US,D,20111229,000000,19.3976,19.6087,19.3946,19.5621,803390.7943878,0
+CHD.US,D,20111230,000000,19.5502,19.5799,19.2797,19.3183,1367906.681504,0
+CHD.US,D,20120103,000000,19.3946,19.4403,19.0073,19.1657,2089335.4245055,0
+CHD.US,D,20120104,000000,18.7367,19.0934,18.6634,18.92,1836121.1195403,0
+CHD.US,D,20120105,000000,18.9428,19.1281,18.7991,19.0617,2100753.0488092,0
+CHD.US,D,20120106,000000,19.1231,19.5353,19.0527,19.3599,2390214.5010273,0
+CHD.US,D,20120109,000000,19.3976,19.5106,19.2936,19.3946,1132049.4261964,0
+CHD.US,D,20120110,000000,19.3243,19.5056,18.816,18.9111,4330046.9695537,0
+CHD.US,D,20120111,000000,18.8893,19.1826,18.8526,19.0053,2556755.5842489,0
+CHD.US,D,20120112,000000,19.0478,19.2144,18.9725,19.1221,1548882.0317454,0
+CHD.US,D,20120113,000000,19.02,19.1797,18.9983,19.1321,1429286.1261503,0
+CHD.US,D,20120117,000000,19.2054,19.3183,19.1093,19.2856,1253423.6270292,0
+CHD.US,D,20120118,000000,19.3044,19.57,19.2519,19.5373,1467948.4042224,0
+CHD.US,D,20120119,000000,19.5542,19.7455,19.4363,19.7345,1636340.4485484,0
+CHD.US,D,20120120,000000,19.6692,19.8425,19.4937,19.5591,1483573.5840571,0
+CHD.US,D,20120123,000000,19.5621,19.6522,19.4233,19.5016,1350857.4525318,0
+CHD.US,D,20120124,000000,19.3946,19.4144,19.0964,19.3312,1638303.4361971,0
+CHD.US,D,20120125,000000,19.3441,19.4838,19.3441,19.3769,1100481.15336,0
+CHD.US,D,20120126,000000,19.4838,19.7791,19.3273,19.3719,1417215.5182945,0
+CHD.US,D,20120127,000000,19.3273,19.463,19.2242,19.2242,1166833.1636339,0
+CHD.US,D,20120130,000000,19.1568,19.1747,18.8953,19.1231,1715499.8178264,0
+CHD.US,D,20120131,000000,19.2034,19.3956,19.0607,19.1539,1632178.3091841,0
+CHD.US,D,20120201,000000,19.1657,19.4116,19.1281,19.3719,1561681.3167644,0
+CHD.US,D,20120202,000000,19.3886,19.5274,19.1886,19.3143,1424890.8504636,0
+CHD.US,D,20120203,000000,19.46,19.5878,19.2807,19.2936,2108117.5325488,0
+CHD.US,D,20120206,000000,19.2728,19.356,19.032,19.0964,2632709.5814074,0
+CHD.US,D,20120207,000000,19.5254,20.2319,19.4423,20.1091,4749540.9624701,0
+CHD.US,D,20120208,000000,20.1091,20.2637,19.9831,20.0902,2519205.4976365,0
+CHD.US,D,20120209,000000,20.112,20.1388,19.8712,20.0952,1687425.5620801,0
+CHD.US,D,20120210,000000,20.0051,20.1348,19.8574,20.0228,1212918.461838,0
+CHD.US,D,20120213,000000,20.1091,20.2537,20.01,20.1438,1129494.0098845,0
+CHD.US,D,20120214,000000,20.0991,20.2279,19.8989,20.0308,2589922.5061525,0
+CHD.US,D,20120215,000000,20.0694,20.2587,19.9267,20.1438,1437343.9633678,0
+CHD.US,D,20120216,000000,20.1982,20.337,20.1308,20.1585,1438168.519105,0
+CHD.US,D,20120217,000000,20.1685,20.1873,20.01,20.0625,1182098.0418797,0
+CHD.US,D,20120221,000000,20.1348,20.1585,20.0138,20.1388,1403228.3482046,0
+CHD.US,D,20120222,000000,20.0268,20.1388,19.9634,20.0754,1434087.1195927,0
+CHD.US,D,20120223,000000,20.1348,20.3221,19.8851,20.2854,1393705.0826755,0
+CHD.US,D,20120224,000000,20.2537,20.3567,20.1091,20.3082,1090378.5793938,0
+CHD.US,D,20120227,000000,20.2012,20.2953,20.0575,20.217,1409951.9593698,0
+CHD.US,D,20120228,000000,20.2715,20.3468,20.1823,20.2765,1997697.7111196,0
+CHD.US,D,20120229,000000,20.1665,20.3617,20.1408,20.2517,2563710.3132401,0
+CHD.US,D,20120301,000000,20.2953,20.4498,20.1873,20.329,2691342.8618415,0
+CHD.US,D,20120302,000000,20.3637,20.5648,20.2814,20.3854,1819463.4788497,0
+CHD.US,D,20120305,000000,20.4181,20.5064,20.2675,20.4251,902604.93362431,0
+CHD.US,D,20120306,000000,20.3121,20.3468,20.1219,20.1555,1354509.9215812,0
+CHD.US,D,20120307,000000,20.213,20.2904,20.0694,20.2715,1331139.7714548,0
+CHD.US,D,20120308,000000,20.3775,20.5776,20.3607,20.4588,1743785.0064357,0
+CHD.US,D,20120309,000000,20.5014,20.7907,20.4915,20.653,1725977.8321039,0
+CHD.US,D,20120312,000000,20.6361,20.8413,20.5856,20.7363,1930834.0120346,0
+CHD.US,D,20120313,000000,20.867,20.867,20.653,20.863,1964482.3453049,0
+CHD.US,D,20120314,000000,20.8601,20.9185,20.5906,20.6887,1468155.3000927,0
+CHD.US,D,20120315,000000,20.7154,20.8244,20.5648,20.5856,1890466.1045916,0
+CHD.US,D,20120316,000000,20.7808,20.7808,20.5064,20.5608,3909672.9122517,0
+CHD.US,D,20120319,000000,20.5776,20.7016,20.5143,20.645,1676338.9711691,0
+CHD.US,D,20120320,000000,20.5321,20.7857,20.5193,20.6748,1513399.8945892,0
+CHD.US,D,20120321,000000,20.7184,20.8927,20.6916,20.749,1874301.9862455,0
+CHD.US,D,20120322,000000,20.6649,20.9324,20.6223,20.8957,1426130.2071899,0
+CHD.US,D,20120323,000000,20.9057,20.9592,20.6323,20.7977,943161.57047105,0
+CHD.US,D,20120326,000000,20.9156,21.0404,20.8759,21.0404,1155664.8236227,0
+CHD.US,D,20120327,000000,21.084,21.1049,20.9057,20.9285,1356324.5497521,0
+CHD.US,D,20120328,000000,20.9235,20.9671,20.8155,20.9632,1195200.1013432,0
+CHD.US,D,20120329,000000,20.8849,20.9899,20.7114,20.9632,1165378.8370519,0
+CHD.US,D,20120330,000000,21.0256,21.0513,20.869,20.874,1420807.4324549,0
+CHD.US,D,20120402,000000,20.9394,21.1761,20.9057,21.0196,1937133.7389774,0
+CHD.US,D,20120403,000000,21.0493,21.199,21.0019,21.194,1531047.6077136,0
+CHD.US,D,20120404,000000,21.0682,21.1683,20.9749,21.0473,1399425.5011812,0
+CHD.US,D,20120405,000000,21.0256,21.1464,20.9879,21.0553,786980.4194935,0
+CHD.US,D,20120409,000000,20.8849,21.1523,20.8849,21.1276,1175875.0177961,0
+CHD.US,D,20120410,000000,21.1356,21.1484,20.8601,20.8799,1598399.7829025,0
+CHD.US,D,20120411,000000,21.0019,21.1861,20.9632,21.1396,1539281.0541089,0
+CHD.US,D,20120412,000000,21.2108,21.3248,21.0067,21.2901,1568102.153485,0
+CHD.US,D,20120413,000000,21.2316,21.4526,21.199,21.2633,1678538.1228846,0
+CHD.US,D,20120416,000000,21.3328,21.3962,21.194,21.2673,2169214.3877134,0
+CHD.US,D,20120417,000000,21.3318,21.4476,21.2703,21.3704,1811775.0264545,0
+CHD.US,D,20120418,000000,21.2951,21.4922,21.2535,21.3962,1734660.3939253,0
+CHD.US,D,20120419,000000,21.4269,21.6171,21.3377,21.4794,1500818.6071702,0
+CHD.US,D,20120420,000000,21.5477,21.7984,21.5329,21.6131,1872321.8413782,0
+CHD.US,D,20120423,000000,21.4605,21.4872,21.1523,21.2316,1769040.4321033,0
+CHD.US,D,20120424,000000,21.2584,21.3248,21.0453,21.1396,2807803.0334392,0
+CHD.US,D,20120425,000000,21.2951,21.7121,21.2951,21.6349,1812303.8724842,0
+CHD.US,D,20120426,000000,21.5884,21.7825,21.5884,21.6677,1617191.9834273,0
+CHD.US,D,20120427,000000,21.6131,21.6398,21.2485,21.2971,3109069.66125,0
+CHD.US,D,20120430,000000,21.2495,21.5794,21.2148,21.5567,2272583.6015772,0
+CHD.US,D,20120501,000000,21.5527,21.6924,21.4645,21.6359,2361299.5415731,0
+CHD.US,D,20120502,000000,21.4922,21.6994,21.3962,21.6824,1958128.1189622,0
+CHD.US,D,20120503,000000,21.7211,21.8866,21.6834,21.8153,2517201.1308136,0
+CHD.US,D,20120504,000000,21.7638,22.062,21.5754,21.8688,1870917.9772036,0
+CHD.US,D,20120507,000000,21.7885,22.2274,21.7805,22.2196,2611351.8720891,0
+CHD.US,D,20120508,000000,22.1908,22.3513,21.9847,22.2949,2459180.4640056,0
+CHD.US,D,20120509,000000,22.17,22.5623,22.1204,22.5029,2214028.0332504,0
+CHD.US,D,20120510,000000,22.5712,22.7089,22.3979,22.6703,2009561.423105,0
+CHD.US,D,20120511,000000,22.6664,22.7823,22.5495,22.6258,1965910.4314351,0
+CHD.US,D,20120514,000000,22.5108,22.7396,22.4483,22.6703,1444361.2657441,0
+CHD.US,D,20120515,000000,22.7129,23.1668,22.6822,23.1122,2653469.8158216,0
+CHD.US,D,20120516,000000,23.1845,23.2678,22.9518,22.9825,2230618.0543151,0
+CHD.US,D,20120517,000000,23.0022,23.0022,22.6327,22.6406,1714875.0932225,0
+CHD.US,D,20120518,000000,22.7129,22.8329,22.4702,22.5316,1870915.9587074,0
+CHD.US,D,20120521,000000,22.5663,22.597,22.3096,22.4702,1395556.0437799,0
+CHD.US,D,20120522,000000,22.5405,22.8447,22.4761,22.7704,1475423.9052581,0
+CHD.US,D,20120523,000000,22.6752,22.7655,22.5365,22.7516,1716177.023334,0
+CHD.US,D,20120524,000000,22.8131,23.0112,22.7357,22.9091,1977801.3931205,0
+CHD.US,D,20120525,000000,22.9221,23.0112,22.7476,22.8329,1908801.115705,0
+CHD.US,D,20120529,000000,22.9378,23.1152,22.8516,23.0638,1217616.5119692,0
+CHD.US,D,20120530,000000,22.9518,22.9954,22.8189,22.8804,1140134.5131139,0
+CHD.US,D,20120531,000000,22.8447,22.8993,22.592,22.6902,2138741.1491181,0
+CHD.US,D,20120601,000000,22.6218,22.6703,22.4346,22.5365,1540241.8583463,0
+CHD.US,D,20120604,000000,22.5525,22.6356,22.4107,22.601,1666303.0075804,0
+CHD.US,D,20120605,000000,22.5365,22.6664,22.49,22.6475,1563819.9135911,0
+CHD.US,D,20120606,000000,22.7476,22.8764,22.6703,22.8051,2055483.2231092,0
+CHD.US,D,20120607,000000,22.9289,23.0984,22.8269,22.9051,1489660.3596406,0
+CHD.US,D,20120608,000000,22.9021,23.0895,22.8477,22.9339,1455621.4473368,0
+CHD.US,D,20120611,000000,23.0022,23.0022,22.7823,22.8051,2723459.1564225,0
+CHD.US,D,20120612,000000,22.8477,22.8973,22.7129,22.8091,1989269.4798317,0
+CHD.US,D,20120613,000000,22.8189,23.0558,22.7259,22.8189,1978093.0658354,0
+CHD.US,D,20120614,000000,22.8269,23.0072,22.7615,22.8893,1499270.4205104,0
+CHD.US,D,20120615,000000,22.8329,22.9051,22.5365,22.6178,4279846.9666482,0
+CHD.US,D,20120618,000000,22.5712,22.9825,22.5405,22.9339,2258511.654643,0
+CHD.US,D,20120619,000000,23.0855,23.2312,22.8705,22.9785,2346434.3255942,0
+CHD.US,D,20120620,000000,22.8804,22.9131,22.6099,22.7476,2487608.9658521,0
+CHD.US,D,20120621,000000,22.7159,22.7159,22.382,22.4613,1795629.0745751,0
+CHD.US,D,20120622,000000,22.5623,22.9478,22.5365,22.7882,3504836.2301956,0
+CHD.US,D,20120625,000000,22.7952,22.8091,22.485,22.6129,2402233.6372275,0
+CHD.US,D,20120626,000000,22.6446,23.0855,22.6446,22.9478,1840357.9432677,0
+CHD.US,D,20120627,000000,23.0261,23.2767,22.9785,23.1321,1138776.0651061,0
+CHD.US,D,20120628,000000,23.0171,23.1152,22.8189,23.1152,2134849.4882576,0
+CHD.US,D,20120629,000000,23.3431,23.6523,23.1598,23.6413,1888895.7144725,0
+CHD.US,D,20120702,000000,23.5869,23.8534,23.4591,23.8534,2112899.3502762,0
+CHD.US,D,20120703,000000,23.9029,24.2865,23.8544,24.1764,1591640.8480521,0
+CHD.US,D,20120705,000000,24.1358,24.2041,23.9575,24.1813,2107504.9189226,0
+CHD.US,D,20120706,000000,24.0763,24.3686,24.0396,24.3458,1405769.6350425,0
+CHD.US,D,20120709,000000,24.3359,24.3945,24.2428,24.2655,1675385.2316687,0
+CHD.US,D,20120710,000000,24.3171,24.4529,24.2348,24.4192,2014957.872955,0
+CHD.US,D,20120711,000000,24.5094,24.5708,24.4192,24.5094,1910890.2593724,0
+CHD.US,D,20120712,000000,24.4856,24.6243,24.4232,24.5807,1672615.8547492,0
+CHD.US,D,20120713,000000,24.6421,24.9344,24.6204,24.766,1911370.6614912,0
+CHD.US,D,20120716,000000,24.7848,24.8967,24.7164,24.7431,1464676.4217249,0
+CHD.US,D,20120717,000000,24.766,25.2623,24.7164,25.0454,2157800.8004022,0
+CHD.US,D,20120718,000000,25.0424,25.0583,24.7531,24.8175,1890947.5159585,0
+CHD.US,D,20120719,000000,24.8413,24.8413,24.4082,24.5172,2587049.1766737,0
+CHD.US,D,20120720,000000,24.4846,24.5421,24.2041,24.2338,1816764.7493006,0
+CHD.US,D,20120723,000000,24.1606,24.1943,23.9247,24.1418,957154.79604976,0
+CHD.US,D,20120724,000000,24.0644,24.1853,23.8465,24.0843,1636193.0983187,0
+CHD.US,D,20120725,000000,24.0942,24.2101,23.9336,23.9565,990852.58247941,0
+CHD.US,D,20120726,000000,24.1645,24.4915,24.0308,24.4439,1720634.8724058,0
+CHD.US,D,20120727,000000,24.5391,24.8205,24.4885,24.5847,1338089.4542053,0
+CHD.US,D,20120730,000000,24.6034,24.7561,24.4954,24.5708,955507.70307144,0
+CHD.US,D,20120731,000000,24.6104,24.6708,24.4974,24.5539,1137986.833054,0
+CHD.US,D,20120801,000000,24.5638,24.6253,24.1883,24.2508,906747.89727383,0
+CHD.US,D,20120802,000000,24.1546,24.3299,24.0416,24.3271,1105116.6301061,0
+CHD.US,D,20120803,000000,24.5172,24.5678,24.1715,24.1813,1124809.0799792,0
+CHD.US,D,20120806,000000,24.1447,24.1764,23.676,23.7454,2709879.7225847,0
+CHD.US,D,20120807,000000,23.356,23.356,21.5754,22.3929,9362522.5764655,0
+CHD.US,D,20120808,000000,22.8279,23.0618,22.497,22.6902,3778779.4828826,0
+CHD.US,D,20120809,000000,22.7259,22.7259,22.2244,22.2829,2609770.3802405,0
+CHD.US,D,20120810,000000,22.2433,22.8329,22.0223,22.1541,1854859.8299133,0
+CHD.US,D,20120813,000000,22.06,22.1957,21.9907,22.0977,2010730.132461,0
+CHD.US,D,20120814,000000,22.1809,22.4286,22.1759,22.3682,1804712.3079114,0
+CHD.US,D,20120815,000000,22.4009,22.5603,22.372,22.5187,1751290.784916,0
+CHD.US,D,20120816,000000,22.5663,22.7259,22.5148,22.6952,1280530.0138011,0
+CHD.US,D,20120817,000000,22.7129,22.7396,22.5603,22.6952,1379037.6793337,0
+CHD.US,D,20120820,000000,22.592,22.7357,22.5603,22.7089,1781007.0873999,0
+CHD.US,D,20120821,000000,23.1648,24.1764,23.1648,23.8692,5838794.2301784,0
+CHD.US,D,20120822,000000,23.8157,23.893,23.5244,23.6295,2077281.9738682,0
+CHD.US,D,20120823,000000,23.568,23.6423,23.3867,23.4481,1075637.5009371,0
+CHD.US,D,20120824,000000,23.4104,23.6949,23.4006,23.6136,1710147.7748949,0
+CHD.US,D,20120827,000000,23.6334,23.6334,23.3718,23.4006,1569829.9863153,0
+CHD.US,D,20120828,000000,23.4324,23.4769,23.2897,23.4324,1587746.1594472,0
+CHD.US,D,20120829,000000,23.4769,23.4918,23.2747,23.2956,1553503.3790173,0
+CHD.US,D,20120830,000000,23.2857,23.3431,23.1132,23.246,1667242.6176067,0
+CHD.US,D,20120831,000000,23.4333,23.5591,23.1598,23.4412,2638204.9375759,0
+CHD.US,D,20120904,000000,23.3283,23.6047,23.2777,23.5839,1423676.724941,0
+CHD.US,D,20120905,000000,23.6295,23.7454,23.253,23.3263,2063243.3321228,0
+CHD.US,D,20120906,000000,23.5323,24.4608,23.0231,23.672,1643764.4779285,0
+CHD.US,D,20120907,000000,23.6503,23.778,23.5294,23.6593,1819550.2741905,0
+CHD.US,D,20120910,000000,23.5294,23.6196,23.4234,23.4679,1709378.7278058,0
+CHD.US,D,20120911,000000,23.4234,23.4769,23.1737,23.2897,2308395.762878,0
+CHD.US,D,20120912,000000,23.2817,23.356,23.1043,23.1548,1820250.6924055,0
+CHD.US,D,20120913,000000,23.141,23.246,23.0092,23.1459,1886489.6668866,0
+CHD.US,D,20120914,000000,23.1509,23.2292,22.8329,22.8487,1781740.8108038,0
+CHD.US,D,20120917,000000,22.8002,22.8447,22.5405,22.7219,1950865.5692857,0
+CHD.US,D,20120918,000000,22.6752,22.8091,22.5048,22.5307,3687350.6838635,0
+CHD.US,D,20120919,000000,22.501,22.8189,22.488,22.7744,1886714.7292237,0
+CHD.US,D,20120920,000000,22.7357,23.0231,22.7089,23.0092,1604718.6855601,0
+CHD.US,D,20120921,000000,23.134,23.2332,22.9388,22.9488,2433130.7600451,0
+CHD.US,D,20120924,000000,22.7002,23.2252,22.7002,23.1905,1589145.986629,0
+CHD.US,D,20120925,000000,23.2252,23.4234,23.0271,23.1232,1941201.0090158,0
+CHD.US,D,20120926,000000,23.1232,23.3144,23.0955,23.1132,1434660.3725409,0
+CHD.US,D,20120927,000000,23.1132,23.2074,22.8973,23.0706,1605775.3683716,0
+CHD.US,D,20120928,000000,23.0399,23.1548,22.8606,23.1172,1753397.0858018,0
+CHD.US,D,20121001,000000,23.141,23.3214,23.0271,23.3134,2551672.001325,0
+CHD.US,D,20121002,000000,23.3977,23.4412,23.1469,23.2589,1480354.0824634,0
+CHD.US,D,20121003,000000,23.247,23.3877,23.0835,23.2717,2735142.2129894,0
+CHD.US,D,20121004,000000,23.3431,23.4164,23.1767,23.3778,1632722.293936,0
+CHD.US,D,20121005,000000,23.5483,23.6047,23.2956,23.5997,1261148.4123577,0
+CHD.US,D,20121008,000000,23.578,23.578,23.3511,23.3817,955032.3471935,0
+CHD.US,D,20121009,000000,23.36,23.3917,22.8993,22.9031,1388807.201411,0
+CHD.US,D,20121010,000000,22.9309,23.0438,22.7714,22.9091,1396902.38081,0
+CHD.US,D,20121011,000000,23.0478,23.1301,22.8576,22.9974,1247214.7324197,0
+CHD.US,D,20121012,000000,22.9191,23.0518,22.7744,22.8536,939095.30968082,0
+CHD.US,D,20121015,000000,22.8487,23.0399,22.7446,22.8536,1200332.1281782,0
+CHD.US,D,20121016,000000,22.9577,23.0369,22.8368,23.0092,1174875.8621291,0
+CHD.US,D,20121017,000000,23.0032,23.0915,22.8576,22.8943,1559321.6945933,0
+CHD.US,D,20121018,000000,22.9438,23.0478,22.8061,22.9577,1308906.0347439,0
+CHD.US,D,20121019,000000,22.9131,22.9131,22.3899,22.5535,1668805.9429888,0
+CHD.US,D,20121022,000000,22.3196,22.5525,22.2641,22.4336,1385016.4653652,0
+CHD.US,D,20121023,000000,22.3513,22.3513,21.947,22.0353,1490818.9765151,0
+CHD.US,D,20121024,000000,22.0977,22.2473,21.939,22.051,1298562.25047,0
+CHD.US,D,20121025,000000,22.1631,22.4473,21.6775,21.8291,2133913.9152239,0
+CHD.US,D,20121026,000000,21.8727,21.9084,21.4249,21.4516,2717593.4061836,0
+CHD.US,D,20121031,000000,21.5754,21.7399,21.2326,21.7311,3124873.4780071,0
+CHD.US,D,20121101,000000,21.7468,22.1184,21.5596,21.9352,2022746.2409169,0
+CHD.US,D,20121102,000000,22.0451,22.1174,21.8618,21.8618,2025748.7541586,0
+CHD.US,D,20121105,000000,21.938,22.8734,21.9005,22.2046,3207954.7855901,0
+CHD.US,D,20121106,000000,22.3423,22.3423,22.0025,22.1809,2213819.1188837,0
+CHD.US,D,20121107,000000,22.7912,22.7912,21.3615,21.7498,3805666.8628062,0
+CHD.US,D,20121108,000000,21.7618,22.0074,21.4784,21.8192,2395424.2399697,0
+CHD.US,D,20121109,000000,21.7448,21.9737,21.7448,21.8351,1600844.1819181,0
+CHD.US,D,20121112,000000,21.9163,22.0223,21.844,21.8777,2019646.8398528,0
+CHD.US,D,20121113,000000,21.8351,22.1452,21.8093,21.9986,2176510.2425788,0
+CHD.US,D,20121114,000000,22.4573,22.4573,21.7448,21.7578,1997166.8465936,0
+CHD.US,D,20121115,000000,21.7311,21.943,21.6528,21.9253,3449801.9286589,0
+CHD.US,D,20121116,000000,21.8618,22.4029,21.8133,22.3929,2802438.8795302,0
+CHD.US,D,20121119,000000,22.4533,22.6882,22.3603,22.6238,2551076.5449174,0
+CHD.US,D,20121120,000000,22.5712,22.9181,22.499,22.9131,1402131.2954673,0
+CHD.US,D,20121121,000000,22.9051,22.9954,22.7942,22.9954,1260026.1284165,0
+CHD.US,D,20121123,000000,23.0131,23.2292,22.9954,23.1865,621815.95074631,0
+CHD.US,D,20121126,000000,23.0875,23.2659,22.9993,23.2262,2002456.3161398,0
+CHD.US,D,20121127,000000,23.1469,23.3293,23.141,23.1905,1244015.415789,0
+CHD.US,D,20121128,000000,23.1132,23.3184,23.0785,23.2341,1030595.7653185,0
+CHD.US,D,20121129,000000,23.3184,23.5185,23.1232,23.2341,956699.62513478,0
+CHD.US,D,20121130,000000,23.2341,23.357,23.1827,23.2917,1818432.0272419,0
+CHD.US,D,20121203,000000,23.357,23.3937,23.0568,23.2212,1007234.6984255,0
+CHD.US,D,20121204,000000,23.2163,23.3184,22.9884,23.0875,1331485.9435698,0
+CHD.US,D,20121205,000000,23.138,23.2817,22.9091,23.0875,1519137.4703134,0
+CHD.US,D,20121206,000000,23.1092,23.3351,23.0271,23.3351,1037145.7858021,0
+CHD.US,D,20121207,000000,23.3293,23.571,23.1865,23.5631,1487413.7732621,0
+CHD.US,D,20121210,000000,23.5541,23.7682,23.5006,23.6523,1506270.5656684,0
+CHD.US,D,20121211,000000,23.7157,23.8365,23.5225,23.5463,1754099.5225132,0
+CHD.US,D,20121212,000000,23.6216,23.6483,23.1767,23.2074,1689406.7161956,0
+CHD.US,D,20121213,000000,23.25,23.3391,23.0032,23.0032,1250936.8395914,0
+CHD.US,D,20121214,000000,22.9181,23.254,22.7992,22.8695,1079129.4995308,0
+CHD.US,D,20121217,000000,22.8695,22.9954,22.7377,22.9478,2500504.1294451,0
+CHD.US,D,20121218,000000,22.9428,23.25,22.9091,23.2163,1866898.1418283,0
+CHD.US,D,20121219,000000,23.2262,23.2341,22.8933,22.9021,1307324.5428951,0
+CHD.US,D,20121220,000000,22.9181,23.2212,22.8764,23.1301,1268355.4533859,0
+CHD.US,D,20121221,000000,22.8398,23.1092,22.6327,22.9607,3434536.041165,0
+CHD.US,D,20121224,000000,22.9528,22.9993,22.7556,22.8973,508594.45645702,0
+CHD.US,D,20121226,000000,22.8764,23.141,22.7912,23.0032,1828591.1191045,0
+CHD.US,D,20121227,000000,23.0131,23.2262,22.9091,23.0745,2400999.3267419,0
+CHD.US,D,20121228,000000,22.9428,23.1648,22.8131,22.9785,1582056.018386,0
+CHD.US,D,20121231,000000,22.9221,23.0706,22.7239,23.0428,1271290.3470018,0
+CHD.US,D,20130102,000000,23.4164,23.4788,23.141,23.4699,1402704.5484156,0
+CHD.US,D,20130103,000000,23.4164,23.7771,23.2619,23.6413,2012601.2785283,0
+CHD.US,D,20130104,000000,23.6443,23.8415,23.5503,23.8078,1962799.9286415,0
+CHD.US,D,20130107,000000,23.7345,23.9575,23.6483,23.796,2795250.0049685,0
+CHD.US,D,20130108,000000,23.7444,24.0853,23.7444,24.0556,2072615.2104296,0
+CHD.US,D,20130109,000000,24.0644,24.2131,23.9396,23.9872,1735337.5994329,0
+CHD.US,D,20130110,000000,24.0922,24.1972,23.8832,23.9822,1907818.1080085,0
+CHD.US,D,20130111,000000,23.8633,24.0971,23.8633,24.0466,1677312.8956323,0
+CHD.US,D,20130114,000000,24.0853,24.2338,24.0279,24.1596,1579815.4874963,0
+CHD.US,D,20130115,000000,24.0506,24.2655,24.0466,24.1933,1506926.5769649,0
+CHD.US,D,20130116,000000,24.1725,24.224,24.0376,24.1269,1264964.3796072,0
+CHD.US,D,20130117,000000,24.2299,24.4776,24.1675,24.4082,1475538.9595471,0
+CHD.US,D,20130118,000000,24.3875,24.5242,24.2131,24.5182,1009153.2791558,0
+CHD.US,D,20130122,000000,24.4905,24.4905,24.224,24.4291,1770405.9448482,0
+CHD.US,D,20130123,000000,24.3785,24.5104,24.3221,24.4727,871063.91048795,0
+CHD.US,D,20130124,000000,24.6282,24.7738,24.3686,24.5499,1632936.2545435,0
+CHD.US,D,20130125,000000,24.7154,24.7738,24.2378,24.5827,1689757.9345512,0
+CHD.US,D,20130128,000000,24.6541,24.7115,24.4974,24.6014,982387.00900994,0
+CHD.US,D,20130129,000000,24.5628,24.8115,24.4677,24.7758,1152930.7703886,0
+CHD.US,D,20130130,000000,24.8076,24.8938,24.7015,24.8283,1547746.6275783,0
+CHD.US,D,20130131,000000,24.6857,25.0454,24.6857,24.8591,2541258.578929,0
+CHD.US,D,20130201,000000,24.9166,25.1821,24.873,25.1623,1602927.2700966,0
+CHD.US,D,20130204,000000,25.1207,25.2446,24.9513,25.1207,2100670.2904611,0
+CHD.US,D,20130205,000000,25.5517,25.8093,25.0384,25.4219,2218084.2015592,0
+CHD.US,D,20130206,000000,25.5567,25.6973,25.3169,25.6973,1903248.2323922,0
+CHD.US,D,20130207,000000,25.7339,25.7339,25.306,25.3773,1907435.6029602,0
+CHD.US,D,20130208,000000,25.413,25.9915,25.3873,25.8648,2734879.8084708,0
+CHD.US,D,20130211,000000,25.7499,25.8648,25.6409,25.6498,1224080.7463602,0
+CHD.US,D,20130212,000000,25.6498,25.8301,25.5685,25.8014,2065379.9104531,0
+CHD.US,D,20130213,000000,25.8866,26.0035,25.6488,25.7667,1789361.643573,0
+CHD.US,D,20130214,000000,25.7499,25.8559,25.6182,25.6182,1188273.6313002,0
+CHD.US,D,20130215,000000,25.6558,26.0748,25.623,25.8777,2023127.736717,0
+CHD.US,D,20130219,000000,25.9321,26.1412,25.7736,26.1165,2240176.6435294,0
+CHD.US,D,20130220,000000,26.1025,26.1809,25.9708,25.9708,851211.99940732,0
+CHD.US,D,20130221,000000,25.9748,26.1323,25.8093,26.0372,1516811.1533311,0
+CHD.US,D,20130222,000000,26.1809,26.7427,26.1205,26.5573,2302460.3745166,0
+CHD.US,D,20130225,000000,26.6634,26.7942,26.4108,26.4108,1982027.1151182,0
+CHD.US,D,20130226,000000,26.5346,26.7347,26.4741,26.5871,2054669.7691015,0
+CHD.US,D,20130227,000000,26.5534,26.9142,26.496,26.7645,1214210.299468,0
+CHD.US,D,20130228,000000,26.7764,26.9479,26.7229,26.7764,1659793.3570228,0
+CHD.US,D,20130301,000000,26.696,26.7517,26.2938,26.5256,2970700.730845,0
+CHD.US,D,20130304,000000,26.4157,26.609,26.4157,26.5743,1528127.8528201,0
+CHD.US,D,20130305,000000,26.6327,26.7813,26.5613,26.601,1111033.8520006,0
+CHD.US,D,20130306,000000,26.6327,26.7268,26.3821,26.3929,938668.39771402,0
+CHD.US,D,20130307,000000,26.4068,26.5573,26.3374,26.3464,1279878.0394972,0
+CHD.US,D,20130308,000000,26.4861,26.5613,26.3027,26.3464,1505938.5230274,0
+CHD.US,D,20130311,000000,26.3771,26.5256,26.3117,26.3771,983020.81684719,0
+CHD.US,D,20130312,000000,26.3464,26.4157,26.276,26.4068,900050.52656051,0
+CHD.US,D,20130313,000000,26.4108,26.5168,26.2978,26.4653,935025.01189799,0
+CHD.US,D,20130314,000000,26.4861,26.5168,26.276,26.4534,1232211.2494444,0
+CHD.US,D,20130315,000000,26.3721,26.4573,26.276,26.4385,2183645.6269885,0
+CHD.US,D,20130318,000000,26.286,26.601,26.286,26.4385,1175721.6120776,0
+CHD.US,D,20130319,000000,26.4653,26.718,26.4385,26.6426,932909.62777877,0
+CHD.US,D,20130320,000000,26.701,27.2421,26.6912,27.0816,1377140.2928145,0
+CHD.US,D,20130321,000000,26.9566,27.1023,26.8229,26.9439,763155.09845229,0
+CHD.US,D,20130322,000000,26.9517,27.6175,26.9439,27.4937,1649313.3242489,0
+CHD.US,D,20130325,000000,27.5274,27.5938,27.14,27.2133,1242801.2902665,0
+CHD.US,D,20130326,000000,27.3085,27.5978,27.2788,27.5641,1095163.4248658,0
+CHD.US,D,20130327,000000,27.4322,27.4848,27.2688,27.4521,958579.8544354,0
+CHD.US,D,20130328,000000,27.4521,27.9584,27.3659,27.9327,1722508.0369694,0
+CHD.US,D,20130401,000000,27.8366,27.8663,27.6354,27.8663,1193123.0686537,0
+CHD.US,D,20130402,000000,27.8752,28.1338,27.8277,27.891,1363958.5027472,0
+CHD.US,D,20130403,000000,27.9584,27.9813,27.4848,27.6444,2216733.8275365,0
+CHD.US,D,20130404,000000,27.6444,27.8277,27.5274,27.5414,897543.55415967,0
+CHD.US,D,20130405,000000,27.2015,27.4322,27.1123,27.3402,1337304.2591458,0
+CHD.US,D,20130408,000000,27.3481,27.4155,27.2688,27.3362,1746894.4999812,0
+CHD.US,D,20130409,000000,27.4155,27.4502,27.1548,27.2828,1334383.4950041,0
+CHD.US,D,20130410,000000,27.3045,27.3927,27.2421,27.3838,1611971.1427552,0
+CHD.US,D,20130411,000000,27.3758,27.9138,27.3045,27.6314,1794528.9940933,0
+CHD.US,D,20130412,000000,27.6354,27.7642,27.5234,27.6175,1306164.9167725,0
+CHD.US,D,20130415,000000,27.5581,27.7315,27.1885,27.1935,1760321.5373486,0
+CHD.US,D,20130416,000000,27.3085,27.7167,27.2262,27.5492,1980221.5701806,0
+CHD.US,D,20130417,000000,27.4372,27.4521,27.0112,27.0924,1488117.2192216,0
+CHD.US,D,20130418,000000,27.0816,27.2262,26.7307,26.7912,2074438.9218339,0
+CHD.US,D,20130419,000000,26.7992,27.2748,26.6574,27.033,2434490.2173011,0
+CHD.US,D,20130422,000000,27.1023,27.5194,26.9883,27.4016,1379385.8699449,0
+CHD.US,D,20130423,000000,27.4987,27.6918,27.2015,27.6354,882053.61357678,0
+CHD.US,D,20130424,000000,27.5452,27.5848,27.0666,27.0865,1347722.7277826,0
+CHD.US,D,20130425,000000,27.1153,27.6691,27.1073,27.3709,1722324.3538064,0
+CHD.US,D,20130426,000000,27.4729,27.6523,27.2955,27.3619,1067881.428916,0
+CHD.US,D,20130429,000000,27.5194,27.7236,27.4155,27.6255,1033175.4035859,0
+CHD.US,D,20130430,000000,27.6215,27.6731,27.4155,27.6117,2307187.6928442,0
+CHD.US,D,20130501,000000,27.4987,27.7285,27.14,27.1846,1170876.2117167,0
+CHD.US,D,20130502,000000,27.1806,27.891,26.8368,27.7048,1119867.8010443,0
+CHD.US,D,20130503,000000,27.8713,27.8713,27.5234,27.5938,1034320.9002344,0
+CHD.US,D,20130506,000000,27.5938,27.5938,27.1598,27.1975,1162567.0717103,0
+CHD.US,D,20130507,000000,27.2421,27.465,27.1975,27.3184,1501766.2911816,0
+CHD.US,D,20130508,000000,27.2788,27.4887,27.1499,27.4799,1076102.7643335,0
+CHD.US,D,20130509,000000,27.5194,27.5978,27.2818,27.3609,1063429.635333,0
+CHD.US,D,20130510,000000,27.3838,27.7008,27.352,27.6504,962332.23905145,0
+CHD.US,D,20130513,000000,27.6504,27.6701,27.5027,27.5641,650324.18319646,0
+CHD.US,D,20130514,000000,27.5721,28.0258,27.5721,27.8723,1429250.8024651,0
+CHD.US,D,20130515,000000,27.8018,28.1189,27.789,28.0594,903929.06719511,0
+CHD.US,D,20130516,000000,27.9911,28.0447,27.7216,27.7464,1134552.3616047,0
+CHD.US,D,20130517,000000,27.7464,27.9436,27.7216,27.8385,818960.46557444,0
+CHD.US,D,20130520,000000,27.8286,27.8425,27.3362,27.3481,1444117.0276922,0
+CHD.US,D,20130521,000000,27.2856,27.465,27.14,27.2539,1117487.9939101,0
+CHD.US,D,20130522,000000,27.249,27.465,26.9102,26.9161,1433161.6390404,0
+CHD.US,D,20130523,000000,26.8388,27.1757,26.7922,27.1351,1796719.0625755,0
+CHD.US,D,20130524,000000,27.1003,27.2005,26.8655,27.1965,1287614.9358035,0
+CHD.US,D,20130528,000000,27.3481,27.5551,27.2589,27.3481,1272323.8171057,0
+CHD.US,D,20130529,000000,27.1826,27.2173,26.707,26.7238,878251.77580145,0
+CHD.US,D,20130530,000000,26.7327,27.0043,26.7327,26.812,934885.7356535,0
+CHD.US,D,20130531,000000,26.7327,26.7327,26.3127,26.3959,2599075.3776111,0
+CHD.US,D,20130603,000000,26.4058,26.4246,25.9588,26.3157,1375032.9826805,0
+CHD.US,D,20130604,000000,26.2542,26.3544,26.0907,26.175,1355881.4898148,0
+CHD.US,D,20130605,000000,26.1065,26.2414,25.8321,25.8321,1372020.3769573,0
+CHD.US,D,20130606,000000,25.8529,26.1987,25.7439,26.1987,1567495.5953478,0
+CHD.US,D,20130607,000000,26.3057,26.5475,26.3057,26.5168,1158436.2190385,0
+CHD.US,D,20130610,000000,26.5475,26.6733,26.3017,26.5296,858685.48194683,0
+CHD.US,D,20130611,000000,26.175,26.6237,26.0858,26.4286,1375792.9465362,0
+CHD.US,D,20130612,000000,26.591,26.7922,26.3919,26.4653,1448346.7866825,0
+CHD.US,D,20130613,000000,26.4563,26.6833,26.3017,26.588,1270458.7265274,0
+CHD.US,D,20130614,000000,26.5396,26.7734,26.4157,26.6545,728011.05942585,0
+CHD.US,D,20130617,000000,26.7833,27.0449,26.7238,26.8794,1159888.5271242,0
+CHD.US,D,20130618,000000,26.8705,26.8933,26.707,26.8289,972900.07641422,0
+CHD.US,D,20130619,000000,26.812,26.9002,26.2879,26.3017,925535.05155782,0
+CHD.US,D,20130620,000000,26.1313,26.1522,25.7726,25.8371,1448935.1783531,0
+CHD.US,D,20130621,000000,25.9154,26.1888,25.8371,26.0491,1742438.6694056,0
+CHD.US,D,20130624,000000,25.7399,26.165,25.5715,25.9252,1595065.2270199,0
+CHD.US,D,20130625,000000,26.0858,26.1343,25.6568,25.8757,1431714.3771955,0
+CHD.US,D,20130626,000000,26.0273,26.2067,26.0145,26.0818,817862.40358889,0
+CHD.US,D,20130627,000000,26.165,26.6516,26.1343,26.4999,1365247.3126328,0
+CHD.US,D,20130628,000000,26.5851,26.9566,26.4008,26.9042,3591855.6240541,0
+CHD.US,D,20130701,000000,26.8289,26.9161,26.6545,26.707,2128469.0214629,0
+CHD.US,D,20130702,000000,26.6594,26.8339,26.4613,26.707,1575135.6038318,0
+CHD.US,D,20130703,000000,26.702,26.8209,26.5198,26.6931,1141140.733518,0
+CHD.US,D,20130705,000000,26.8427,26.9102,26.4336,26.7962,575145.28861606,0
+CHD.US,D,20130708,000000,26.9161,26.9736,26.7238,26.8883,933692.804342,0
+CHD.US,D,20130709,000000,27.0122,27.2411,26.9259,27.1003,981038.65348357,0
+CHD.US,D,20130710,000000,27.1528,27.2173,26.9102,27.148,1027428.7446286,0
+CHD.US,D,20130711,000000,27.3481,27.4987,27.2322,27.4987,1290420.6456562,0
+CHD.US,D,20130712,000000,27.465,27.8841,27.4502,27.8643,1483692.6753386,0
+CHD.US,D,20130715,000000,27.8336,28.006,27.5681,27.784,1099440.618519,0
+CHD.US,D,20130716,000000,27.7523,27.7523,27.4887,27.6077,1070710.3514762,0
+CHD.US,D,20130717,000000,27.6364,27.8148,27.4887,27.6077,963844.09277788,0
+CHD.US,D,20130718,000000,27.6077,27.7771,27.4937,27.6215,816961.1449923,0
+CHD.US,D,20130719,000000,27.5978,27.7216,27.465,27.7176,665305.46271254,0
+CHD.US,D,20130722,000000,27.6751,27.7731,27.4937,27.7425,599632.67644267,0
+CHD.US,D,20130723,000000,27.7801,27.8385,27.5027,27.8286,1061146.7160211,0
+CHD.US,D,20130724,000000,27.8485,27.8603,27.5076,27.5156,787839.28966786,0
+CHD.US,D,20130725,000000,27.4105,27.8683,27.352,27.8108,893380.40554719,0
+CHD.US,D,20130726,000000,27.7375,27.9387,27.5116,27.898,758204.73628398,0
+CHD.US,D,20130729,000000,27.8336,27.9684,27.6791,27.789,669450.44485834,0
+CHD.US,D,20130730,000000,27.902,28.113,27.6701,27.7731,1036818.789402,0
+CHD.US,D,20130731,000000,27.8762,27.9832,27.6215,27.6532,1380487.9689231,0
+CHD.US,D,20130801,000000,28.1695,28.429,27.9733,28.2339,2845402.573211,0
+CHD.US,D,20130802,000000,27.7731,27.784,26.8467,27.2539,3496310.1018374,0
+CHD.US,D,20130805,000000,27.1915,27.5116,27.1301,27.2896,1749290.4550856,0
+CHD.US,D,20130806,000000,27.2045,27.4689,27.0885,27.2381,2002872.126377,0
+CHD.US,D,20130807,000000,27.1826,27.2262,26.817,26.8289,1887106.3175054,0
+CHD.US,D,20130808,000000,26.9716,27.0359,26.7397,26.7962,2148601.5035288,0
+CHD.US,D,20130809,000000,26.7872,26.9062,26.6129,26.7526,1239249.7460319,0
+CHD.US,D,20130812,000000,26.709,26.8002,26.604,26.719,1121715.7344042,0
+CHD.US,D,20130813,000000,26.7327,26.8467,26.6327,26.719,1223393.4483712,0
+CHD.US,D,20130814,000000,26.7327,26.812,26.4593,26.5563,953546.73391893,0
+CHD.US,D,20130815,000000,26.3524,26.4226,26.0233,26.3127,1533904.7892219,0
+CHD.US,D,20130816,000000,26.2304,26.3959,26.1809,26.3394,1090162.60029,0
+CHD.US,D,20130819,000000,26.3998,26.6773,26.3394,26.5078,1631619.1857097,0
+CHD.US,D,20130820,000000,26.599,26.7694,26.599,26.604,1176566.3527778,0
+CHD.US,D,20130821,000000,26.6456,26.6545,26.3592,26.5336,1099718.1617598,0
+CHD.US,D,20130822,000000,26.5783,26.7437,26.4593,26.6277,918264.42789616,0
+CHD.US,D,20130823,000000,26.6377,26.7565,26.59,26.701,731551.50193072,0
+CHD.US,D,20130826,000000,26.7238,26.7565,26.4683,26.5426,1096420.9480587,0
+CHD.US,D,20130827,000000,26.3998,26.49,26.3077,26.3434,1149775.8606764,0
+CHD.US,D,20130828,000000,26.3304,26.4444,26.0778,26.0917,972567.02452522,0
+CHD.US,D,20130829,000000,26.0917,26.1907,25.9945,26.0282,1422887.4928888,0
+CHD.US,D,20130830,000000,26.1839,26.1888,25.9282,25.9925,1551745.2687425,0
+CHD.US,D,20130903,000000,26.162,26.1809,25.6172,25.8034,2637704.3504942,0
+CHD.US,D,20130904,000000,25.7379,25.7379,25.1157,25.1346,4361039.9709453,0
+CHD.US,D,20130905,000000,25.2119,25.2119,24.5757,24.7015,3804855.4272948,0
+CHD.US,D,20130906,000000,24.7611,24.9403,24.5847,24.7758,2708132.7140397,0
+CHD.US,D,20130909,000000,24.8115,25.3287,24.7908,25.2911,2110951.5013497,0
+CHD.US,D,20130910,000000,25.4536,25.7172,25.3673,25.7112,2432400.0643855,0
+CHD.US,D,20130911,000000,25.6488,25.8361,25.4407,25.8361,2125968.1045509,0
+CHD.US,D,20130912,000000,25.8578,25.9768,25.7499,25.8479,1624548.3931815,0
+CHD.US,D,20130913,000000,25.9351,26.1353,25.8668,26.0818,1672389.783164,0
+CHD.US,D,20130916,000000,26.3434,26.4444,26.1849,26.3217,1263919.8077734,0
+CHD.US,D,20130917,000000,26.6545,26.9259,26.5733,26.9012,2493177.9971353,0
+CHD.US,D,20130918,000000,26.8467,27.1638,26.6664,27.1499,1957658.8185731,0
+CHD.US,D,20130919,000000,27.1678,27.2965,27.0063,27.2401,1734400.007903,0
+CHD.US,D,20130920,000000,27.1678,27.2025,26.9181,26.9229,2290245.4441756,0
+CHD.US,D,20130923,000000,26.7823,27.0706,26.6713,26.9419,1199096.8084445,0
+CHD.US,D,20130924,000000,26.9576,27.2708,26.9359,27.0964,1874859.0912235,0
+CHD.US,D,20130925,000000,27.0924,27.2133,26.5871,26.599,1349226.5075239,0
+CHD.US,D,20130926,000000,26.5831,26.8209,26.4861,26.599,1288906.7734335,0
+CHD.US,D,20130927,000000,26.5118,26.5515,26.2423,26.4553,1182773.2288911,0
+CHD.US,D,20130930,000000,26.3294,26.4404,26.0858,26.2987,2751700.9473615,0
+CHD.US,D,20131001,000000,26.2175,26.5831,26.2126,26.4404,2558342.1223383,0
+CHD.US,D,20131002,000000,26.3641,26.4028,26.167,26.3909,1004584.4127877,0
+CHD.US,D,20131003,000000,26.3474,26.3691,26.0917,26.1809,1782749.0497042,0
+CHD.US,D,20131004,000000,26.1769,26.3334,26.0967,26.1452,1534461.8941998,0
+CHD.US,D,20131007,000000,26.0025,26.1353,25.8975,26.0194,2177783.9137422,0
+CHD.US,D,20131008,000000,26.0689,26.1155,25.8281,25.8421,1349103.3792497,0
+CHD.US,D,20131009,000000,25.8668,26.167,25.7301,26.0233,1963120.8695527,0
+CHD.US,D,20131010,000000,26.2007,26.4721,26.0322,26.4721,1374172.0940098,0
+CHD.US,D,20131011,000000,26.384,26.7477,26.3553,26.7437,1028938.5798586,0
+CHD.US,D,20131014,000000,26.599,26.7912,26.599,26.7734,947927.24022818,0
+CHD.US,D,20131015,000000,26.7357,26.817,26.4326,26.4553,1140357.5569548,0
+CHD.US,D,20131016,000000,26.5286,26.9913,26.5286,26.9785,1105098.4636394,0
+CHD.US,D,20131017,000000,26.8467,27.2232,26.7565,27.1895,986797.42341881,0
+CHD.US,D,20131018,000000,27.3729,27.3996,27.137,27.3956,891345.76127985,0
+CHD.US,D,20131021,000000,27.3867,27.3867,27.1311,27.2341,1103872.2271389,0
+CHD.US,D,20131022,000000,27.3589,27.8603,27.2054,27.8346,1297951.6553403,0
+CHD.US,D,20131023,000000,27.6601,28.013,27.6601,27.9307,1117324.4957101,0
+CHD.US,D,20131024,000000,27.9357,28.0981,27.894,28.0526,1957747.6324102,0
+CHD.US,D,20131025,000000,27.9921,28.1209,27.908,28.0981,1090244.34939,0
+CHD.US,D,20131028,000000,28.1071,28.2766,28.0487,28.115,2439500.1251101,0
+CHD.US,D,20131029,000000,28.115,28.32,28.0565,28.32,1576550.569736,0
+CHD.US,D,20131030,000000,28.4013,28.4915,28.2586,28.3806,2167135.3365275,0
+CHD.US,D,20131031,000000,28.6847,28.9057,28.4152,28.5312,2688015.3706961,0
+CHD.US,D,20131101,000000,28.0267,28.5192,27.794,28.3597,2498300.940737,0
+CHD.US,D,20131104,000000,28.4518,28.5629,28.2309,28.4271,1760467.87833,0
+CHD.US,D,20131105,000000,28.4271,28.5133,28.1388,28.4777,1813839.9481662,0
+CHD.US,D,20131106,000000,28.3666,28.7649,28.318,28.6649,1538135.5574604,0
+CHD.US,D,20131107,000000,28.6649,28.7649,28.1516,28.1646,1684205.0512382,0
+CHD.US,D,20131108,000000,28.113,28.1962,27.8703,28.1091,1149554.8353319,0
+CHD.US,D,20131111,000000,28.1833,28.2269,28.0199,28.0387,1267254.3636559,0
+CHD.US,D,20131112,000000,28.006,28.4509,27.9287,28.4479,1538130.5112196,0
+CHD.US,D,20131113,000000,28.438,28.8046,28.3597,28.7947,1378791.4227855,0
+CHD.US,D,20131114,000000,28.7551,28.9741,28.7174,28.8165,1147077.1311274,0
+CHD.US,D,20131115,000000,28.8968,29.0255,28.8304,28.8789,1174183.5178993,0
+CHD.US,D,20131118,000000,28.9008,28.9791,28.6719,28.7352,1268827.7815194,0
+CHD.US,D,20131119,000000,28.6759,28.6847,28.3538,28.3915,1290073.4642932,0
+CHD.US,D,20131120,000000,28.4628,28.6055,28.3796,28.4777,958137.80374637,0
+CHD.US,D,20131121,000000,28.5272,28.7452,28.4915,28.7352,928242.8643402,0
+CHD.US,D,20131122,000000,28.7729,28.7729,28.5272,28.6302,896199.23562589,0
+CHD.US,D,20131125,000000,28.9562,28.9562,28.6649,28.7551,1208379.8729142,0
+CHD.US,D,20131126,000000,28.6807,28.9008,28.6143,28.8373,1675706.1725799,0
+CHD.US,D,20131127,000000,28.8928,28.9057,28.5767,28.7769,595895.43054884,0
+CHD.US,D,20131129,000000,28.7769,28.8928,28.5579,28.5767,476449.90292788,0
+CHD.US,D,20131202,000000,28.5816,28.8046,28.4231,28.5816,1160165.0611169,0
+CHD.US,D,20131203,000000,28.5192,28.9602,28.4687,28.9492,1274397.8220509,0
+CHD.US,D,20131204,000000,28.7986,28.9454,28.5005,28.9185,1101075.6005196,0
+CHD.US,D,20131205,000000,28.6342,28.8928,28.5242,28.7729,940322.55542937,0
+CHD.US,D,20131206,000000,28.9364,29.307,28.8472,29.303,1309326.8912217,0
+CHD.US,D,20131209,000000,29.2724,29.3248,29.1217,29.2981,1159964.2207353,0
+CHD.US,D,20131210,000000,29.2287,29.2287,28.8204,28.9265,1260878.9431019,0
+CHD.US,D,20131211,000000,28.9651,29.0038,28.7679,28.9602,1173927.1688696,0
+CHD.US,D,20131212,000000,28.9106,29.0572,28.5767,28.6759,1092025.6723721,0
+CHD.US,D,20131213,000000,28.7649,28.8304,28.5242,28.7986,848290.22601747,0
+CHD.US,D,20131216,000000,28.8204,29.0008,28.6342,28.7808,1763559.2054089,0
+CHD.US,D,20131217,000000,28.9315,28.9315,28.3796,28.6589,1023584.518431,0
+CHD.US,D,20131218,000000,28.6462,29.1108,28.3915,29.093,1090820.6300829,0
+CHD.US,D,20131219,000000,29.083,29.1593,28.5767,28.7947,1443868.7526477,0
+CHD.US,D,20131220,000000,28.9651,29.1782,28.7591,29.1157,1925242.7772919,0
+CHD.US,D,20131223,000000,29.2089,29.2544,28.8968,29.0038,974958.94263711,0
+CHD.US,D,20131224,000000,29.0127,29.1395,28.8968,29.0662,351913.72764597,0
+CHD.US,D,20131226,000000,29.1009,29.1395,28.8254,29.0295,824609.22746149,0
+CHD.US,D,20131227,000000,29.0215,29.2377,28.9315,29.1633,773990.38657439,0
+CHD.US,D,20131230,000000,29.1861,29.2187,29.0702,29.1861,683968.47947426,0
+CHD.US,D,20131231,000000,29.2187,29.2773,28.9325,29.0255,958088.3505871,0
+CHD.US,D,20140102,000000,29.0167,29.0395,28.5629,28.6847,1182642.0266317,0
+CHD.US,D,20140103,000000,28.8511,28.8878,28.5361,28.6896,1188166.6509965,0
+CHD.US,D,20140106,000000,28.8165,28.8789,28.6055,28.7729,1725614.5027705,0
+CHD.US,D,20140107,000000,28.8086,28.9315,28.7105,28.874,1245450.5666562,0
+CHD.US,D,20140108,000000,28.8204,28.8334,28.5142,28.6252,1271572.9364832,0
+CHD.US,D,20140109,000000,28.7679,28.8165,28.5192,28.6936,2396583.8660923,0
+CHD.US,D,20140110,000000,28.6759,28.8304,28.5906,28.8086,1659125.2347485,0
+CHD.US,D,20140113,000000,28.7808,28.9008,28.4955,28.5816,1430675.8608508,0
+CHD.US,D,20140114,000000,28.6896,28.8789,28.5142,28.8789,1258490.0527346,0
+CHD.US,D,20140115,000000,28.8828,29.0395,28.7452,28.8611,878255.81279404,0
+CHD.US,D,20140116,000000,28.8611,28.9741,28.6976,28.9106,1203432.5384904,0
+CHD.US,D,20140117,000000,28.8711,29.0355,28.6847,28.6976,1612938.0024813,0
+CHD.US,D,20140121,000000,28.8511,28.9651,28.545,28.7056,1136875.6508425,0
+CHD.US,D,20140122,000000,28.8373,28.8373,28.5856,28.6936,986438.13107794,0
+CHD.US,D,20140123,000000,28.5272,28.7808,28.3043,28.7214,2054115.6918679,0
+CHD.US,D,20140124,000000,28.6936,28.9918,28.4865,28.4865,1251700.8404397,0
+CHD.US,D,20140127,000000,28.4727,28.5728,28.2458,28.3409,1685996.4667018,0
+CHD.US,D,20140128,000000,28.3469,28.6342,28.2616,28.5489,2204028.4025952,0
+CHD.US,D,20140129,000000,28.3469,28.3746,27.8623,27.8703,2074247.1646858,0
+CHD.US,D,20140130,000000,28.0832,28.3469,27.9813,28.2458,1530617.6680024,0
+CHD.US,D,20140131,000000,28.0704,28.3459,27.8038,28.2806,2433278.1102748,0
+CHD.US,D,20140203,000000,28.3142,28.3835,27.1668,27.1796,4479782.0526069,0
+CHD.US,D,20140204,000000,27.1301,28.0546,26.716,27.9197,4511178.753258,0
+CHD.US,D,20140205,000000,28.0882,28.2419,27.6027,27.6127,2134393.3080944,0
+CHD.US,D,20140206,000000,27.6454,27.795,27.4442,27.7385,1494604.6663201,0
+CHD.US,D,20140207,000000,27.9773,28.1229,27.8306,28.006,1320616.3410106,0
+CHD.US,D,20140210,000000,28.004,28.4053,27.786,28.332,2670212.2333568,0
+CHD.US,D,20140211,000000,28.2943,28.5995,28.2022,28.4509,1453181.0853137,0
+CHD.US,D,20140212,000000,28.4628,28.5005,28.1091,28.223,1665634.8853062,0
+CHD.US,D,20140213,000000,28.1636,28.4528,28.0189,28.333,1539039.8438014,0
+CHD.US,D,20140214,000000,28.3419,28.7333,28.2101,28.7333,1557570.6490557,0
+CHD.US,D,20140218,000000,28.9265,28.9265,28.6163,28.8066,2398129.0250076,0
+CHD.US,D,20140219,000000,28.8106,29.079,28.7244,28.8501,2669998.2727493,0
+CHD.US,D,20140220,000000,28.8958,29.2377,28.8026,29.1633,1356613.1947225,0
+CHD.US,D,20140221,000000,29.2187,29.3971,29.0959,29.1108,1338851.4365575,0
+CHD.US,D,20140224,000000,29.191,29.7737,29.191,29.6785,1895311.5049524,0
+CHD.US,D,20140225,000000,29.6063,29.7737,29.4823,29.626,1405471.9068387,0
+CHD.US,D,20140226,000000,29.6983,29.9183,29.5656,29.6736,1750626.6996343,0
+CHD.US,D,20140227,000000,29.5953,29.8292,29.4913,29.8142,1314849.4970902,0
+CHD.US,D,20140228,000000,29.8142,30.17,29.5736,29.9133,1555885.2046477,0
+CHD.US,D,20140303,000000,29.6736,29.9758,29.6111,29.9758,2151731.1820372,0
+CHD.US,D,20140304,000000,30.1878,30.5435,30.1333,30.2076,2075752.9629232,0
+CHD.US,D,20140305,000000,30.1988,30.2789,29.9856,30.0263,1806355.3638971,0
+CHD.US,D,20140306,000000,30.0363,30.1878,30.0086,30.0461,773387.86542975,0
+CHD.US,D,20140307,000000,30.1175,30.1828,29.9402,30.1076,891293.28037612,0
+CHD.US,D,20140310,000000,30.1135,30.2789,30.0719,30.1383,1376037.1845882,0
+CHD.US,D,20140311,000000,30.1621,30.2592,29.9758,30.0937,1616674.2391271,0
+CHD.US,D,20140312,000000,29.4963,30.063,29.4298,29.9896,2522770.1620969,0
+CHD.US,D,20140313,000000,30.0164,30.1333,29.7885,29.8876,2416653.774773,0
+CHD.US,D,20140314,000000,29.8707,30.1531,29.8459,30.0898,1892778.2920998,0
+CHD.US,D,20140317,000000,30.2502,30.5584,30.1531,30.2552,1291231.0719195,0
+CHD.US,D,20140318,000000,30.3205,30.3295,30.0976,30.1789,1478066.1169109,0
+CHD.US,D,20140319,000000,30.0976,30.2998,29.7974,29.9133,1713655.9214591,0
+CHD.US,D,20140320,000000,29.9133,30.175,29.7519,29.9332,2127124.7029291,0
+CHD.US,D,20140321,000000,29.8836,30.2125,29.734,29.7607,3423029.6030242,0
+CHD.US,D,20140324,000000,29.944,30.2165,29.8192,29.8836,2551514.5586139,0
+CHD.US,D,20140325,000000,30.0124,30.2265,29.9015,30.0313,1851304.2486861,0
+CHD.US,D,20140326,000000,30.1789,30.2789,30.0223,30.0749,1267782.2004377,0
+CHD.US,D,20140327,000000,30.1036,30.4841,29.9233,29.9996,1665932.6135101,0
+CHD.US,D,20140328,000000,30.0461,30.1234,29.9015,29.9729,985199.78359976,0
+CHD.US,D,20140331,000000,30.1561,30.4087,29.8956,30.3949,1404973.3382533,0
+CHD.US,D,20140401,000000,30.3434,30.3612,30.0046,30.17,1204149.1046758,0
+CHD.US,D,20140402,000000,30.0976,30.3028,30.0046,30.175,1254056.4256183,0
+CHD.US,D,20140403,000000,30.2355,30.3028,30.1135,30.2076,1119129.0313997,0
+CHD.US,D,20140404,000000,30.2859,30.3652,29.9015,29.9055,2436679.2765351,0
+CHD.US,D,20140407,000000,29.8371,30.1531,29.7697,30.0679,1581903.6219155,0
+CHD.US,D,20140408,000000,30.0223,30.2948,29.8926,30.2225,1476052.6668546,0
+CHD.US,D,20140409,000000,30.38,30.5396,30.2165,30.3899,1291747.8069715,0
+CHD.US,D,20140410,000000,30.3474,30.5484,29.9896,30.0223,1726486.4931707,0
+CHD.US,D,20140411,000000,30.0223,30.1561,29.8509,29.8876,1716181.0603266,0
+CHD.US,D,20140414,000000,30.0046,30.2037,29.9332,30.0719,1206678.280536,0
+CHD.US,D,20140415,000000,30.1472,30.2502,29.95,30.1175,1629246.4433127,0
+CHD.US,D,20140416,000000,30.2592,30.4751,30.2315,30.3999,937076.81338386,0
+CHD.US,D,20140417,000000,30.4087,30.4751,30.2076,30.4434,1030484.7480221,0
+CHD.US,D,20140421,000000,30.385,30.6823,30.2315,30.496,1161997.8557545,0
+CHD.US,D,20140422,000000,30.496,30.5484,30.1076,30.1561,1986410.279827,0
+CHD.US,D,20140423,000000,30.1789,30.2355,29.9729,30.1135,2363058.6610959,0
+CHD.US,D,20140424,000000,30.17,30.2502,30.0402,30.1076,1522643.5983811,0
+CHD.US,D,20140425,000000,30.1234,30.2789,30.059,30.2355,1011313.0701936,0
+CHD.US,D,20140428,000000,30.3572,30.6941,30.3255,30.6108,2043940.4520349,0
+CHD.US,D,20140429,000000,30.6108,30.7378,30.3295,30.385,1807352.5010679,0
+CHD.US,D,20140430,000000,30.3771,30.5396,30.1898,30.3692,3113410.4375366,0
+CHD.US,D,20140501,000000,30.3612,30.385,29.7023,29.9549,3629890.1497778,0
+CHD.US,D,20140502,000000,29.944,30.1828,29.73,30.1621,2061260.1595111,0
+CHD.US,D,20140505,000000,29.9402,30.1036,29.8024,29.9896,1456074.5997555,0
+CHD.US,D,20140506,000000,29.9282,30.0461,29.7786,29.8024,1006835.0361588,0
+CHD.US,D,20140507,000000,29.8292,30.0541,29.8142,29.9402,2155209.0511569,0
+CHD.US,D,20140508,000000,29.944,30.1234,29.8361,29.9402,1652995.0614947,0
+CHD.US,D,20140509,000000,29.9084,30.1135,29.8796,30.1036,1462786.0999428,0
+CHD.US,D,20140512,000000,30.1492,30.2612,29.944,29.9956,1769583.4076072,0
+CHD.US,D,20140513,000000,30.0461,30.1095,29.8796,29.9956,1445120.2203518,0
+CHD.US,D,20140514,000000,29.9629,30.0223,29.7915,29.8132,752141.1734079,0
+CHD.US,D,20140515,000000,29.7509,29.9015,29.6438,29.8796,1421202.0484809,0
+CHD.US,D,20140516,000000,29.8094,29.9729,29.738,29.944,1095829.5286438,0
+CHD.US,D,20140519,000000,29.8449,30.0223,29.7915,29.9679,1220257.7143738,0
+CHD.US,D,20140520,000000,29.9629,30.0323,29.7727,30.0006,1624323.3308445,0
+CHD.US,D,20140521,000000,30.064,30.1958,29.9906,30.1759,1281758.2687977,0
+CHD.US,D,20140522,000000,30.1343,30.1621,30.0086,30.0858,1660005.2991339,0
+CHD.US,D,20140523,000000,30.0828,30.2928,30.0689,30.1998,940072.26188855,0
+CHD.US,D,20140527,000000,30.2612,30.2839,30.1095,30.1135,1133582.4741339,0
+CHD.US,D,20140528,000000,30.2047,30.2413,30.0858,30.1393,1486221.8511987,0
+CHD.US,D,20140529,000000,30.1393,30.4901,30.1393,30.4554,1176483.5944297,0
+CHD.US,D,20140530,000000,30.4554,30.6634,30.4187,30.606,1288362.7886815,0
+CHD.US,D,20140602,000000,30.6308,30.6773,30.3979,30.4355,1392736.204453,0
+CHD.US,D,20140603,000000,30.4087,30.4087,30.2711,30.3405,1173359.9714101,0
+CHD.US,D,20140604,000000,30.3146,30.6357,30.2661,30.6208,1848243.1990517,0
+CHD.US,D,20140605,000000,30.6138,30.7368,30.4871,30.7368,1085307.1074476,0
+CHD.US,D,20140606,000000,30.7546,30.7923,30.6535,30.7051,895673.41734054,0
+CHD.US,D,20140609,000000,30.6308,30.9884,30.6138,30.937,960767.90442131,0
+CHD.US,D,20140610,000000,30.81,30.9884,30.6714,30.7368,1388451.9460627,0
+CHD.US,D,20140611,000000,30.715,30.8527,30.6891,30.7456,1365259.4236106,0
+CHD.US,D,20140612,000000,30.7051,30.7368,30.5376,30.6308,687128.43542716,0
+CHD.US,D,20140613,000000,30.6535,30.7011,30.5069,30.5644,1037781.6121357,0
+CHD.US,D,20140616,000000,30.5644,30.8487,30.5644,30.7783,1191032.9157382,0
+CHD.US,D,20140617,000000,30.7011,30.8318,30.606,30.6931,1254835.5651889,0
+CHD.US,D,20140618,000000,30.7982,30.8318,30.6684,30.817,1119727.5155516,0
+CHD.US,D,20140619,000000,30.8933,31.1429,30.8567,31.1162,660361.15603311,0
+CHD.US,D,20140620,000000,31.1242,31.1619,30.9467,30.9707,2215939.5492436,0
+CHD.US,D,20140623,000000,30.9834,30.9834,30.7051,30.715,1474586.2292949,0
+CHD.US,D,20140624,000000,30.6803,30.822,30.6011,30.6595,963560.49404816,0
+CHD.US,D,20140625,000000,30.6406,30.813,30.606,30.7685,802475.40631714,0
+CHD.US,D,20140626,000000,30.7883,30.8338,30.5742,30.6803,1013522.3143905,0
+CHD.US,D,20140627,000000,30.6595,30.81,30.5415,30.7189,1502632.226093,0
+CHD.US,D,20140630,000000,30.7833,30.925,30.6931,30.921,1520952.0984843,0
+CHD.US,D,20140701,000000,30.9418,31.2589,30.8527,31.0271,1874191.9781974,0
+CHD.US,D,20140702,000000,30.8963,31.1579,30.4771,30.5297,2517221.3157766,0
+CHD.US,D,20140703,000000,30.5742,30.6852,30.1283,30.1283,3677635.6611861,0
+CHD.US,D,20140707,000000,29.7241,30.166,29.6597,29.9806,4244479.883781,0
+CHD.US,D,20140708,000000,30.0124,30.055,29.7597,29.8866,3073937.7332014,0
+CHD.US,D,20140709,000000,29.9758,30.1998,29.9133,30.1393,1534393.2653257,0
+CHD.US,D,20140710,000000,29.9133,30.166,29.8361,30.0808,1472237.7088534,0
+CHD.US,D,20140711,000000,30.1036,30.1838,29.9183,29.9372,1414592.4823565,0
+CHD.US,D,20140714,000000,30.0808,30.1621,29.7727,29.8361,2703734.4106086,0
+CHD.US,D,20140715,000000,30.0046,30.1343,29.9549,30.1135,2439969.4254992,0
+CHD.US,D,20140716,000000,30.2612,30.2711,29.9402,29.9956,2494492.0382247,0
+CHD.US,D,20140717,000000,29.9679,30.1283,29.8014,29.8094,2150511.0010257,0
+CHD.US,D,20140718,000000,29.8282,30.0174,29.6835,29.9629,2770573.8877381,0
+CHD.US,D,20140721,000000,29.8796,30.0174,29.7687,29.8956,1962360.9056969,0
+CHD.US,D,20140722,000000,29.8926,29.8926,29.4496,29.4893,2026696.43817,0
+CHD.US,D,20140723,000000,29.5765,29.629,29.4199,29.4675,2510226.2168594,0
+CHD.US,D,20140724,000000,29.4714,29.6438,29.3238,29.4496,1737175.4403114,0
+CHD.US,D,20140725,000000,29.4229,29.513,29.191,29.2564,1042475.6252742,0
+CHD.US,D,20140728,000000,29.2564,29.3931,29.0662,29.2337,1037361.7649059,0
+CHD.US,D,20140729,000000,29.2664,29.4714,29.202,29.2297,1909456.1177534,0
+CHD.US,D,20140730,000000,29.3446,29.3862,28.8691,28.9542,2174721.8548596,0
+CHD.US,D,20140731,000000,28.8056,28.8818,28.3429,28.3726,2658000.3307602,0
+CHD.US,D,20140801,000000,28.2913,29.3545,28.2289,29.0215,6012339.4955506,0
+CHD.US,D,20140804,000000,29.0157,29.1554,28.6559,28.9859,2550765.6964876,0
+CHD.US,D,20140805,000000,28.9522,29.2387,28.873,29.1554,2504456.3451946,0
+CHD.US,D,20140806,000000,29.0078,29.4071,29.0078,29.3862,1297839.6287957,0
+CHD.US,D,20140807,000000,29.4199,29.4893,29.1782,29.2337,1207949.933203,0
+CHD.US,D,20140808,000000,29.2426,29.4953,29.1682,29.4783,1800588.5199767,0
+CHD.US,D,20140811,000000,29.5953,29.8995,29.5319,29.8659,1705470.9189748,0
+CHD.US,D,20140812,000000,29.7806,29.8995,29.6864,29.7627,1882355.7864704,0
+CHD.US,D,20140813,000000,29.8786,29.949,29.636,29.7806,1082770.8668505,0
+CHD.US,D,20140814,000000,29.7994,29.9529,29.74,29.949,854975.48575301,0
+CHD.US,D,20140815,000000,30.059,30.1343,29.7539,29.8856,797245.4824117,0
+CHD.US,D,20140818,000000,29.9719,30.166,29.9223,30.0858,863282.60726316,0
+CHD.US,D,20140819,000000,30.063,30.2422,30.0046,30.1998,830483.05168566,0
+CHD.US,D,20140820,000000,30.1432,30.2928,30.059,30.1998,808234.17625238,0
+CHD.US,D,20140821,000000,30.2809,30.3939,30.1878,30.2928,1334788.2035117,0
+CHD.US,D,20140822,000000,30.2809,30.3414,30.0858,30.0908,1681858.549293,0
+CHD.US,D,20140825,000000,30.2135,30.3275,30.0937,30.2522,1244672.4363337,0
+CHD.US,D,20140826,000000,30.2671,30.3335,30.0828,30.1918,1363484.1561173,0
+CHD.US,D,20140827,000000,30.2928,30.3365,30.1621,30.2335,1226849.1140315,0
+CHD.US,D,20140828,000000,30.1998,30.2235,30.0461,30.1918,975020.50677418,0
+CHD.US,D,20140829,000000,30.2335,30.3365,30.1492,30.3097,852335.29259657,0
+CHD.US,D,20140902,000000,30.4147,30.6614,30.3335,30.5128,1950849.4213153,0
+CHD.US,D,20140903,000000,30.5267,30.5723,30.3939,30.4474,1114030.3097535,0
+CHD.US,D,20140904,000000,30.4375,30.7625,30.4326,30.7575,1727437.2049266,0
+CHD.US,D,20140905,000000,30.6654,30.7575,30.5217,30.7348,979437.98592008,0
+CHD.US,D,20140908,000000,30.6426,30.7863,30.491,30.6614,1886470.4911717,0
+CHD.US,D,20140909,000000,30.5723,30.7348,30.5624,30.6654,1316491.5438278,0
+CHD.US,D,20140910,000000,30.717,31.0885,30.5851,31.0112,1777576.6529432,0
+CHD.US,D,20140911,000000,30.9597,31.0528,30.8646,31.0072,1084502.7366733,0
+CHD.US,D,20140912,000000,30.9794,31.0033,30.6743,30.7962,1112960.5067161,0
+CHD.US,D,20140915,000000,30.8695,30.9111,30.7625,30.9023,727771.86761467,0
+CHD.US,D,20140916,000000,30.7962,31.2143,30.7218,31.1093,1524987.0725819,0
+CHD.US,D,20140917,000000,31.0489,31.3431,30.9697,31.2371,1353820.6050957,0
+CHD.US,D,20140918,000000,31.2342,31.2371,31.1123,31.1429,930645.88418173,0
+CHD.US,D,20140919,000000,31.1746,31.243,31.0072,31.1479,2533199.7324634,0
+CHD.US,D,20140922,000000,31.1806,31.4214,31.1806,31.358,1594644.370542,0
+CHD.US,D,20140923,000000,31.2282,31.3303,31.0033,31.0072,1389081.7169074,0
+CHD.US,D,20140924,000000,31.037,31.4323,30.9974,31.3897,1371859.9065016,0
+CHD.US,D,20140925,000000,31.3243,31.3343,31.0271,31.1123,1400848.5410705,0
+CHD.US,D,20140926,000000,31.1053,31.3123,31.0271,31.2966,897807.97717458,0
+CHD.US,D,20140929,000000,31.0528,31.4789,30.9597,31.4145,1289499.2020966,0
+CHD.US,D,20140930,000000,31.3303,31.3947,31.1619,31.1619,1328493.5228095,0
+CHD.US,D,20141001,000000,31.139,31.1707,30.8794,30.9409,2403227.7466538,0
+CHD.US,D,20141002,000000,31.0171,31.246,30.808,30.8467,2191165.5349429,0
+CHD.US,D,20141003,000000,30.8834,31.1004,30.83,31.0033,3816804.9253729,0
+CHD.US,D,20141006,000000,30.6465,30.9547,30.6278,30.7665,1614319.6631966,0
+CHD.US,D,20141007,000000,30.6337,31.0667,30.6337,30.8378,1721340.3368616,0
+CHD.US,D,20141008,000000,30.92,31.3085,30.817,31.2996,1273370.4074357,0
+CHD.US,D,20141009,000000,31.0885,31.2966,30.7715,30.812,1618775.4937722,0
+CHD.US,D,20141010,000000,30.7031,31.0171,30.6337,30.6941,1230048.4306621,0
+CHD.US,D,20141013,000000,30.6941,30.7031,30.2374,30.2711,1356233.7174187,0
+CHD.US,D,20141014,000000,30.3365,30.4642,30.1036,30.3275,1365798.3621219,0
+CHD.US,D,20141015,000000,30.1393,30.3879,29.7757,30.1918,2163270.925367,0
+CHD.US,D,20141016,000000,29.9798,30.2889,29.8122,30.1918,2408141.7758886,0
+CHD.US,D,20141017,000000,30.3751,30.5435,30.0798,30.3712,1555721.7064476,0
+CHD.US,D,20141020,000000,30.3502,30.924,30.2422,30.9071,1416690.7092572,0
+CHD.US,D,20141021,000000,31.0796,31.5175,30.8953,31.4512,1395778.0783726,0
+CHD.US,D,20141022,000000,31.5076,31.6701,31.3303,31.3343,1514601.909134,0
+CHD.US,D,20141023,000000,31.5909,31.5909,31.1746,31.2807,1600679.6744699,0
+CHD.US,D,20141024,000000,31.3986,31.6751,31.1966,31.6335,981930.82884682,0
+CHD.US,D,20141027,000000,31.6186,32.0367,31.5652,31.9425,1422468.6549072,0
+CHD.US,D,20141028,000000,32.0367,32.0932,31.8544,32.0545,1553426.6761579,0
+CHD.US,D,20141029,000000,32.1031,32.1467,31.8772,32.1299,1388051.2745478,0
+CHD.US,D,20141030,000000,32.0457,32.3091,31.9128,32.12,1360258.5990348,0
+CHD.US,D,20141031,000000,32.3746,32.3954,32.0754,32.1597,1893785.5217519,0
+CHD.US,D,20141103,000000,32.1467,32.556,31.8405,32.0298,2542684.6465628,0
+CHD.US,D,20141104,000000,32.0892,32.6977,31.9485,32.6679,1715483.669856,0
+CHD.US,D,20141105,000000,32.8363,32.8363,32.3865,32.5301,1719950.6021611,0
+CHD.US,D,20141106,000000,32.6679,32.8413,32.5639,32.5797,1627738.6265788,0
+CHD.US,D,20141107,000000,32.5737,32.7382,32.3508,32.6807,1234156.0706265,0
+CHD.US,D,20141110,000000,32.7858,32.9483,32.6064,32.7759,1211447.9872857,0
+CHD.US,D,20141111,000000,32.8641,33.1812,32.7382,33.0464,1018487.8152811,0
+CHD.US,D,20141112,000000,33.0464,33.1593,32.9106,33.1593,969089.15540555,0
+CHD.US,D,20141113,000000,33.2069,33.3694,33.1118,33.1246,906779.18396643,0
+CHD.US,D,20141114,000000,33.1455,33.1455,32.7472,32.7967,775587.01714528,0
+CHD.US,D,20141117,000000,32.7967,32.9829,32.7194,32.9572,998394.69389301,0
+CHD.US,D,20141118,000000,32.9572,33.1554,32.8294,33.1118,1260828.4806946,0
+CHD.US,D,20141119,000000,33.2882,33.4754,32.9691,33.4754,1310378.5277924,0
+CHD.US,D,20141120,000000,33.3862,33.4219,33.1901,33.2822,1086203.3198035,0
+CHD.US,D,20141121,000000,33.4754,33.5557,33.2108,33.2385,1063136.95337,0
+CHD.US,D,20141124,000000,33.4527,33.4527,33.1208,33.2346,1162407.6105028,0
+CHD.US,D,20141125,000000,33.2822,33.3149,33.1208,33.2961,1290779.9379971,0
+CHD.US,D,20141126,000000,33.3209,33.4318,33.2108,33.4169,526462.18567775,0
+CHD.US,D,20141128,000000,33.4854,34.2513,33.4754,34.2136,914806.74373945,0
+CHD.US,D,20141201,000000,34.1532,34.273,33.854,33.8984,1301998.7404155,0
+CHD.US,D,20141202,000000,33.8984,34.0422,33.6636,33.7856,1229897.0434399,0
+CHD.US,D,20141203,000000,33.8262,33.8797,33.5478,33.7538,1125104.7896867,0
+CHD.US,D,20141204,000000,33.8024,34.0521,33.6736,34.0422,1711940.1996066,0
+CHD.US,D,20141205,000000,34.0362,34.3008,33.9044,34.273,1262407.954047,0
+CHD.US,D,20141208,000000,34.383,34.7388,34.1859,34.5406,1669183.4017962,0
+CHD.US,D,20141209,000000,34.383,34.5079,34.0937,34.4425,1162835.5317178,0
+CHD.US,D,20141210,000000,34.5555,34.6436,34.2433,34.2433,1035126.2802571,0
+CHD.US,D,20141211,000000,34.168,34.5178,34.0789,34.2553,1376550.8918959,0
+CHD.US,D,20141212,000000,34.1026,34.4792,33.8797,33.8984,1340213.9215579,0
+CHD.US,D,20141215,000000,33.9996,34.3206,33.6815,33.8667,1344907.9346964,0
+CHD.US,D,20141216,000000,33.6538,34.2463,33.3822,33.8223,1779965.5433107,0
+CHD.US,D,20141217,000000,33.8767,34.4573,33.6171,34.383,1823789.116414,0
+CHD.US,D,20141218,000000,34.6396,34.9775,34.4177,34.9597,1253605.2916959,0
+CHD.US,D,20141219,000000,34.9558,35.1767,34.8715,34.9914,2378070.2180565,0
+CHD.US,D,20141222,000000,34.9558,35.2609,34.8625,35.0964,1071274.5211912,0
+CHD.US,D,20141223,000000,35.6969,36.0149,35.4106,35.9209,1903384.4808922,0
+CHD.US,D,20141224,000000,35.8842,36.114,35.7454,35.7544,504188.07904074,0
+CHD.US,D,20141226,000000,35.9296,36.01,35.7415,35.7622,558681.42356988,0
+CHD.US,D,20141229,000000,35.7137,35.9654,35.6889,35.7276,698747.90936062,0
+CHD.US,D,20141230,000000,35.68,35.8891,35.5126,35.5216,826015.11013232,0
+CHD.US,D,20141231,000000,35.4967,35.7454,35.143,35.15,1054133.4506374,0
+CHD.US,D,20150102,000000,35.1964,35.3243,34.9914,35.2787,1207941.8592178,0
+CHD.US,D,20150105,000000,35.0994,35.3224,34.8141,34.8844,1245343.5863525,0
+CHD.US,D,20150106,000000,35.0162,35.0994,34.5406,34.5971,1569745.2094708,0
+CHD.US,D,20150107,000000,34.7903,34.9973,34.5178,34.9815,1216540.6534429,0
+CHD.US,D,20150108,000000,35.1915,35.7811,35.1044,35.676,1867081.8249912,0
+CHD.US,D,20150109,000000,35.684,35.7999,35.3976,35.5582,2225530.4343987,0
+CHD.US,D,20150112,000000,35.568,35.7959,35.3025,35.4541,1091382.7813015,0
+CHD.US,D,20150113,000000,35.68,35.9891,35.2837,35.5363,1416876.4109166,0
+CHD.US,D,20150114,000000,35.2698,35.8436,35.2194,35.7583,1351139.0327652,0
+CHD.US,D,20150115,000000,35.9624,36.1912,35.7682,36.0486,1361638.2412538,0
+CHD.US,D,20150116,000000,36.006,36.7492,36.0021,36.7273,1514133.6179931,0
+CHD.US,D,20150120,000000,36.7937,36.8849,36.4271,36.7937,1547714.3316375,0
+CHD.US,D,20150121,000000,36.5708,36.7273,36.2279,36.7055,1522068.3269365,0
+CHD.US,D,20150122,000000,36.7937,37.2,36.3964,37.195,1608495.2921318,0
+CHD.US,D,20150123,000000,36.9731,37.1593,36.5301,36.5708,1306870.3812283,0
+CHD.US,D,20150126,000000,36.6263,36.9176,36.5301,36.9087,1843048.5988315,0
+CHD.US,D,20150127,000000,36.5441,36.7323,36.2755,36.5847,981313.16897996,0
+CHD.US,D,20150128,000000,36.7403,36.8927,36.3577,36.3994,1364766.9105141,0
+CHD.US,D,20150129,000000,36.5886,36.8957,36.4034,36.875,1226496.8864276,0
+CHD.US,D,20150130,000000,36.6065,36.758,36.0863,36.0902,1702679.3385961,0
+CHD.US,D,20150202,000000,36.2339,36.6124,35.7504,36.6124,3407414.5156709,0
+CHD.US,D,20150203,000000,36.3528,36.9137,36.0902,36.8849,2733909.921,0
+CHD.US,D,20150204,000000,37.1099,37.3695,36.9503,37.2901,2310197.2708229,0
+CHD.US,D,20150205,000000,37.3298,37.3456,36.8264,37.1226,1649749.3194491,0
+CHD.US,D,20150206,000000,37.1613,37.1713,36.5708,36.7055,1221353.757863,0
+CHD.US,D,20150209,000000,36.6966,36.7135,36.4321,36.6431,1098452.5645817,0
+CHD.US,D,20150210,000000,36.8314,37.1613,36.6788,37.1206,894650.03971798,0
+CHD.US,D,20150211,000000,37.2217,37.4259,37.0107,37.2832,1239190.2003911,0
+CHD.US,D,20150212,000000,37.4159,37.4902,37.2386,37.3337,1370009.9546455,0
+CHD.US,D,20150213,000000,37.3337,37.6488,37.2643,37.6329,1076692.1652522,0
+CHD.US,D,20150217,000000,37.6854,37.9688,37.5289,37.7628,1818588.4607049,0
+CHD.US,D,20150218,000000,37.7073,38.0164,37.6241,37.9649,1359355.321942,0
+CHD.US,D,20150219,000000,37.96,37.9857,37.5765,37.7171,2539636.7171543,0
+CHD.US,D,20150220,000000,37.6637,38.3206,37.6289,38.2324,1397470.5875175,0
+CHD.US,D,20150223,000000,38.2324,38.7695,38.1164,38.4703,1491392.2294634,0
+CHD.US,D,20150224,000000,38.4523,38.608,38.2781,38.5773,1672301.9785751,0
+CHD.US,D,20150225,000000,38.6792,38.7377,38.2057,38.3048,1398743.2494328,0
+CHD.US,D,20150226,000000,38.3048,38.4246,38.1164,38.2681,1363704.1722138,0
+CHD.US,D,20150227,000000,38.2681,38.4058,38.1037,38.1314,1221852.3264483,0
+CHD.US,D,20150302,000000,38.171,38.4246,38.171,38.3087,1010386.5803933,0
+CHD.US,D,20150303,000000,38.3087,38.389,38.0204,38.2869,1476621.8828103,0
+CHD.US,D,20150304,000000,38.2681,38.3573,37.9688,38.0164,1036961.0933909,0
+CHD.US,D,20150305,000000,38.1591,38.2324,37.8558,38.1838,828187.01214786,0
+CHD.US,D,20150306,000000,38.0015,38.0808,37.412,37.5151,1979016.5278913,0
+CHD.US,D,20150309,000000,37.6716,38.068,37.5249,37.9203,1143914.14743,0
+CHD.US,D,20150310,000000,37.7498,37.8598,37.4298,37.4447,1421688.5060885,0
+CHD.US,D,20150311,000000,37.3892,37.6587,37.2386,37.6359,2312167.3232089,0
+CHD.US,D,20150312,000000,37.7211,38.068,37.6359,38.0303,1219834.8393995,0
+CHD.US,D,20150313,000000,37.8598,37.9688,37.5151,37.7825,917052.32086983,0
+CHD.US,D,20150316,000000,37.9421,38.3573,37.9292,38.2919,1380604.03246,0
+CHD.US,D,20150317,000000,38.068,38.1799,37.8738,38.071,1322773.104304,0
+CHD.US,D,20150318,000000,38.1037,38.3711,37.6399,38.2107,1588264.9129954,0
+CHD.US,D,20150319,000000,38.1491,38.3126,38.1037,38.2195,649553.11761104,0
+CHD.US,D,20150320,000000,38.4246,38.6179,38.2156,38.5773,2729274.4442541,0
+CHD.US,D,20150323,000000,38.604,38.8092,38.5574,38.595,960815.3390843,0
+CHD.US,D,20150324,000000,38.6485,38.7665,38.2869,38.2958,1727818.7007268,0
+CHD.US,D,20150325,000000,38.4346,38.5901,38.0333,38.062,1296201.6190508,0
+CHD.US,D,20150326,000000,37.8827,37.9937,37.6201,37.7073,2120368.7958231,0
+CHD.US,D,20150327,000000,37.6884,38.0987,37.6884,38.0521,1049463.6594544,0
+CHD.US,D,20150330,000000,38.2414,38.6485,38.1214,38.485,962159.65761807,0
+CHD.US,D,20150331,000000,38.4197,38.5812,38.2454,38.2552,1324354.5961526,0
+CHD.US,D,20150401,000000,38.2454,38.2731,37.7688,38.2454,1356492.0849447,0
+CHD.US,D,20150402,000000,38.2869,38.5643,38.171,38.4108,923080.56006071,0
+CHD.US,D,20150406,000000,38.2641,38.7566,38.2057,38.6228,1995100.9156336,0
+CHD.US,D,20150407,000000,38.6535,38.7566,38.2919,38.3126,1013892.7084611,0
+CHD.US,D,20150408,000000,38.3166,38.6792,38.2958,38.5069,999442.29347115,0
+CHD.US,D,20150409,000000,38.3434,38.6139,38.068,38.485,1749665.8953969,0
+CHD.US,D,20150410,000000,38.493,38.7239,38.3394,38.4703,815679.39984373,0
+CHD.US,D,20150413,000000,38.38,38.493,38.3434,38.3434,1105286.183795,0
+CHD.US,D,20150414,000000,38.3711,38.8716,38.3305,38.7695,1671993.1486416,0
+CHD.US,D,20150415,000000,38.7695,39.0746,38.3623,38.3929,1133374.5690154,0
+CHD.US,D,20150416,000000,38.4623,38.6485,38.2156,38.4029,1106023.9441916,0
+CHD.US,D,20150417,000000,38.2552,38.38,37.8975,38.0937,1251094.2823025,0
+CHD.US,D,20150420,000000,37.9937,38.1491,37.6716,37.7538,1855007.1801428,0
+CHD.US,D,20150421,000000,37.9788,38.1254,37.6052,37.6488,1955179.0958723,0
+CHD.US,D,20150422,000000,37.6359,37.6815,37.4298,37.5082,2866449.4340995,0
+CHD.US,D,20150423,000000,37.3763,37.6439,37.19,37.5438,2310608.0348194,0
+CHD.US,D,20150424,000000,37.6052,37.6934,37.5339,37.5973,1394219.7992313,0
+CHD.US,D,20150427,000000,37.7361,37.8004,37.2643,37.3932,1241940.4015958,0
+CHD.US,D,20150428,000000,37.4675,37.6102,37.203,37.4021,1096356.3561772,0
+CHD.US,D,20150429,000000,37.2881,37.4765,36.8314,36.9969,1174507.4865549,0
+CHD.US,D,20150430,000000,36.9057,37.1009,36.1942,36.3519,1716658.4347008,0
+CHD.US,D,20150501,000000,36.5134,36.8086,36.329,36.6927,1193261.3356501,0
+CHD.US,D,20150504,000000,36.8621,37.0603,36.762,36.8621,911248.1347679,0
+CHD.US,D,20150505,000000,36.9512,37.1206,36.5134,36.5708,740878.973319,0
+CHD.US,D,20150506,000000,36.6124,36.768,36.3567,36.6263,1499769.998344,0
+CHD.US,D,20150507,000000,36.5658,37.1713,36.2775,37.0147,1909762.9291906,0
+CHD.US,D,20150508,000000,37.3387,37.412,37.1336,37.2733,1536908.3117118,0
+CHD.US,D,20150511,000000,37.198,37.412,37.1206,37.3972,2174174.8423632,0
+CHD.US,D,20150512,000000,37.2881,37.4952,37.0008,37.3387,1274082.9366285,0
+CHD.US,D,20150513,000000,37.4853,37.5199,37.0057,37.084,1649221.4826674,0
+CHD.US,D,20150514,000000,37.31,37.6151,37.2198,37.5289,1309190.6427217,0
+CHD.US,D,20150515,000000,37.5239,37.6201,37.4012,37.6012,911775.97154957,0
+CHD.US,D,20150518,000000,37.4625,37.9302,37.4625,37.8391,814382.51597293,0
+CHD.US,D,20150519,000000,37.8341,38.0817,37.6934,38.0789,1057087.5199679,0
+CHD.US,D,20150520,000000,38.0174,38.2988,37.9302,38.1651,1062116.6034919,0
+CHD.US,D,20150521,000000,38.069,38.2087,37.9867,38.054,632468.56495353,0
+CHD.US,D,20150522,000000,37.9441,38.1047,37.8301,37.9708,549294.40654084,0
+CHD.US,D,20150526,000000,37.8975,37.9619,37.6984,37.8212,1227058.0283983,0
+CHD.US,D,20150527,000000,37.8618,38.0035,37.6815,37.9302,1166417.3533967,0
+CHD.US,D,20150528,000000,37.8391,38.06,37.8341,38.0075,985764.96256291,0
+CHD.US,D,20150529,000000,37.9947,38.0174,37.6587,37.7588,1743290.4748429,0
+CHD.US,D,20150601,000000,37.7875,38.1007,37.5082,38.0125,1191077.3226566,0
+CHD.US,D,20150602,000000,37.8708,37.9065,37.6241,37.7261,1132365.320867,0
+CHD.US,D,20150603,000000,37.8935,37.9659,37.6439,37.9392,861747.54082932,0
+CHD.US,D,20150604,000000,37.7261,38.0035,37.4487,37.4585,916008.7582843,0
+CHD.US,D,20150605,000000,37.3635,37.4715,37.0523,37.1465,1137508.4494317,0
+CHD.US,D,20150608,000000,37.1138,37.2585,36.9117,37.1416,1312523.180108,0
+CHD.US,D,20150609,000000,37.1416,37.5389,37.0722,37.3585,1065331.0588449,0
+CHD.US,D,20150610,000000,37.4536,37.6637,37.3724,37.5933,874648.75991136,0
+CHD.US,D,20150611,000000,37.5933,37.7419,37.4795,37.7361,1096287.7273032,0
+CHD.US,D,20150612,000000,37.6894,37.6894,37.3635,37.4715,830841.33477836,0
+CHD.US,D,20150615,000000,37.301,37.31,36.9582,37.0226,1179984.6762567,0
+CHD.US,D,20150616,000000,37.1226,37.3842,37.0226,37.2326,1526240.5587823,0
+CHD.US,D,20150617,000000,37.3635,37.5189,37.2813,37.4061,955819.5607493,0
+CHD.US,D,20150618,000000,37.4625,37.8172,37.4625,37.5795,1266051.339863,0
+CHD.US,D,20150619,000000,37.6766,37.7083,37.4952,37.5874,1432612.6080477,0
+CHD.US,D,20150622,000000,37.6766,37.8441,37.5874,37.6934,740993.01835978,0
+CHD.US,D,20150623,000000,37.6984,37.7975,37.4338,37.4487,1476991.2676326,0
+CHD.US,D,20150624,000000,37.3288,37.4665,37.0909,37.1593,920681.57721177,0
+CHD.US,D,20150625,000000,37.2099,37.2872,37.0583,37.2366,740993.01835978,0
+CHD.US,D,20150626,000000,37.3228,37.3228,37.1138,37.2396,1489100.2269182,0
+CHD.US,D,20150629,000000,37.1138,37.1743,36.4024,36.441,1512675.2544186,0
+CHD.US,D,20150630,000000,36.7026,36.8204,36.4122,36.4827,1359212.0087048,0
+CHD.US,D,20150701,000000,36.6273,37.2237,36.5212,37.2049,1745513.8485141,0
+CHD.US,D,20150702,000000,37.201,37.2813,36.8047,36.9264,1507337.3409613,0
+CHD.US,D,20150706,000000,36.768,36.9989,36.5886,36.7867,3894662.3645393,0
+CHD.US,D,20150707,000000,36.7927,37.5933,36.665,37.5706,1273609.5992469,0
+CHD.US,D,20150708,000000,37.3288,37.6984,37.3288,37.5834,1383694.3502908,0
+CHD.US,D,20150709,000000,37.7727,37.954,37.3675,37.4012,1159524.1885426,0
+CHD.US,D,20150710,000000,37.6587,37.8658,37.6201,37.8212,1010748.9004786,0
+CHD.US,D,20150713,000000,38.1561,38.2761,37.9708,38.1651,975389.89159652,0
+CHD.US,D,20150714,000000,38.2225,38.3236,37.9907,38.1423,896618.07360751,0
+CHD.US,D,20150715,000000,38.1987,38.3335,38.054,38.1334,958548.5677428,0
+CHD.US,D,20150716,000000,38.2988,38.6525,38.2483,38.5862,1553373.1860061,0
+CHD.US,D,20150717,000000,38.5515,38.5515,38.1651,38.2087,965156.11537091,0
+CHD.US,D,20150720,000000,38.2225,38.5515,38.1819,38.5386,736768.30561023,0
+CHD.US,D,20150721,000000,38.4366,38.479,38.0412,38.0957,1343437.4601442,0
+CHD.US,D,20150722,000000,38.0412,38.3028,37.9907,38.2711,1009861.7713561,0
+CHD.US,D,20150723,000000,38.3374,38.4147,38.0729,38.1234,759448.1300029,0
+CHD.US,D,20150724,000000,38.1274,38.2711,37.949,37.9907,828612.91486652,0
+CHD.US,D,20150727,000000,37.8568,38.06,37.7419,38.0501,714306.47881761,0
+CHD.US,D,20150728,000000,38.1334,38.4703,38.06,38.4513,975609.90769289,0
+CHD.US,D,20150729,000000,38.4058,38.8476,38.4058,38.814,821943.80310134,0
+CHD.US,D,20150730,000000,38.7606,39.0241,38.4326,39.0191,832616.60227154,0
+CHD.US,D,20150731,000000,39.1202,39.1401,38.7734,38.8189,1183764.3105728,0
+CHD.US,D,20150803,000000,38.8189,39.3065,38.8092,39.2976,1421365.546681,0
+CHD.US,D,20150804,000000,39.472,39.791,39.3065,39.578,1404596.8886939,0
+CHD.US,D,20150805,000000,39.695,40.4905,39.5978,40.2418,2068195.7127873,0
+CHD.US,D,20150806,000000,40.3835,40.4628,39.8723,40.1793,1240048.0613173,0
+CHD.US,D,20150807,000000,40.0922,40.2013,39.9594,40.1913,1608474.0979206,0
+CHD.US,D,20150810,000000,40.3003,40.5113,40.1389,40.2537,855195.50184937,0
+CHD.US,D,20150811,000000,40.0041,40.1289,39.8088,39.9159,1122598.8265341,0
+CHD.US,D,20150812,000000,39.6315,40.2141,39.4144,40.2141,1528719.272235,0
+CHD.US,D,20150813,000000,40.1813,40.4192,40.0763,40.2894,704539.98448476,0
+CHD.US,D,20150814,000000,40.3112,40.4806,40.1716,40.4658,604617.35304803,0
+CHD.US,D,20150817,000000,40.3865,40.769,40.1239,40.769,1229176.4402619,0
+CHD.US,D,20150818,000000,40.8304,40.9493,40.5787,40.879,1041521.885774,0
+CHD.US,D,20150819,000000,40.6887,40.6887,40.336,40.5113,1050383.0845176,0
+CHD.US,D,20150820,000000,40.2359,40.3955,39.9912,40.0129,1008507.3603408,0
+CHD.US,D,20150821,000000,39.806,39.9446,39.1341,39.1341,1181321.9300536,0
+CHD.US,D,20150824,000000,37.2773,38.8903,37.0573,38.3563,3358737.4682215,0
+CHD.US,D,20150825,000000,39.1479,39.2699,37.412,37.4398,1878548.9024543,0
+CHD.US,D,20150826,000000,38.1601,38.4613,37.3803,38.3603,1525833.8317784,0
+CHD.US,D,20150827,000000,38.7496,39.0815,38.3236,39.0608,1550653.2622459,0
+CHD.US,D,20150828,000000,38.9825,39.3104,38.6615,39.2015,2172547.9343478,0
+CHD.US,D,20150831,000000,39.0746,39.2639,38.595,38.9448,2216859.9835551,0
+CHD.US,D,20150901,000000,38.3563,38.5485,37.7608,37.8768,1558625.3133708,0
+CHD.US,D,20150902,000000,38.1314,38.3691,37.952,38.2988,1724568.9216886,0
+CHD.US,D,20150903,000000,38.4613,38.9558,38.3196,38.8309,929863.71686666,0
+CHD.US,D,20150904,000000,38.388,38.595,38.2215,38.3335,1201925.7310048,0
+CHD.US,D,20150908,000000,38.8259,39.0608,38.5069,39.0458,1331974.4196737,0
+CHD.US,D,20150909,000000,39.2699,39.4105,38.3969,38.4703,1141220.4641217,0
+CHD.US,D,20150910,000000,38.3652,38.7109,38.2215,38.3603,1035136.3727385,0
+CHD.US,D,20150911,000000,37.5844,38.0997,37.4675,37.955,2346026.5893422,0
+CHD.US,D,20150914,000000,37.9728,37.9985,37.5309,37.6558,1257093.253297,0
+CHD.US,D,20150915,000000,37.7341,38.1403,37.6508,38.0204,1090482.5319531,0
+CHD.US,D,20150916,000000,38.0204,38.1977,37.9292,38.1274,1708396.7293574,0
+CHD.US,D,20150917,000000,38.1858,38.6446,38.0857,38.2938,1344633.4192001,0
+CHD.US,D,20150918,000000,38.0164,38.2176,37.7895,37.8638,2230818.8946967,0
+CHD.US,D,20150921,000000,38.1086,38.3603,37.96,38.2751,746194.68331705,0
+CHD.US,D,20150922,000000,37.9143,38.1601,37.7004,37.9095,1091371.6795719,0
+CHD.US,D,20150923,000000,37.9937,38.1224,37.7945,37.96,785758.21998569,0
+CHD.US,D,20150924,000000,37.8222,38.3028,37.6914,38.2621,1980081.2846879,0
+CHD.US,D,20150925,000000,38.595,39.0132,38.391,38.6495,1415947.9026199,0
+CHD.US,D,20150928,000000,38.488,38.7348,38.0204,38.1134,1164017.3612996,0
+CHD.US,D,20150929,000000,38.0897,38.2711,37.9372,38.1561,1390024.354678,0
+CHD.US,D,20150930,000000,38.4415,38.816,37.8192,37.8698,3866101.6511855,0
+CHD.US,D,20151001,000000,37.9143,38.0015,37.5478,37.8222,2512631.2551973,0
+CHD.US,D,20151002,000000,37.5765,38.4226,37.5626,38.4226,1554856.7807844,0
+CHD.US,D,20151005,000000,38.7299,39.0707,38.5515,38.9904,3519701.4461747,0
+CHD.US,D,20151006,000000,38.9726,38.9904,38.5614,38.6189,1547768.8310377,0
+CHD.US,D,20151007,000000,38.7675,39.1381,38.5564,39.042,2285318.2947147,0
+CHD.US,D,20151008,000000,38.9636,39.3065,38.8546,39.2916,1263074.0578249,0
+CHD.US,D,20151009,000000,39.3402,39.6463,39.2827,39.5502,854975.48575301,0
+CHD.US,D,20151012,000000,39.6078,39.9535,39.5741,39.8544,1805536.8636487,0
+CHD.US,D,20151013,000000,39.7751,39.9951,39.5978,39.688,1105327.5629692,0
+CHD.US,D,20151014,000000,39.5364,39.8088,39.1975,39.25,821961.96956802,0
+CHD.US,D,20151015,000000,39.4898,39.6106,39.2639,39.5057,692352.30384369,0
+CHD.US,D,20151016,000000,39.6106,39.9267,39.5175,39.8881,609715.06544601,0
+CHD.US,D,20151019,000000,39.8357,40.0446,39.7197,39.8137,1350871.5820058,0
+CHD.US,D,20151020,000000,39.8544,39.9535,39.6543,39.7653,519823.35135703,0
+CHD.US,D,20151021,000000,39.9159,40.0506,39.5938,39.6315,597086.34336406,0
+CHD.US,D,20151022,000000,39.8931,40.109,39.7197,40.0129,1211677.0866153,0
+CHD.US,D,20151023,000000,40.1239,40.336,39.5691,39.6315,1880102.1353549,0
+CHD.US,D,20151026,000000,39.5463,39.7097,39.3402,39.3531,1395785.1431096,0
+CHD.US,D,20151027,000000,39.3481,39.5601,38.9596,39.0785,1746056.8240179,0
+CHD.US,D,20151028,000000,39.2104,39.4958,39.0161,39.4898,1168692.1987234,0
+CHD.US,D,20151029,000000,39.2827,39.6028,38.9865,39.0261,1760684.866682,0
+CHD.US,D,20151030,000000,39.0458,39.1381,38.595,38.8596,2129344.0396076,0
+CHD.US,D,20151102,000000,39.3065,39.3065,38.388,38.5485,1833456.7044283,0
+CHD.US,D,20151103,000000,38.4663,38.5773,37.9322,37.9649,1515865.4878159,0
+CHD.US,D,20151104,000000,38.1314,38.2037,37.6874,37.8509,1363712.246199,0
+CHD.US,D,20151105,000000,37.9421,37.9421,37.4209,37.4675,1665634.8853062,0
+CHD.US,D,20151106,000000,37.4892,37.5923,36.5134,37.1099,2734188.4734892,0
+CHD.US,D,20151109,000000,37.1099,37.1792,36.5588,36.8541,2279313.2682313,0
+CHD.US,D,20151110,000000,36.9107,37.7975,36.7442,37.7221,1949522.2600001,0
+CHD.US,D,20151111,000000,37.7221,38.1324,37.6825,37.8192,1645672.9661773,0
+CHD.US,D,20151112,000000,37.6548,37.8955,37.3942,37.4279,1392359.7548936,0
+CHD.US,D,20151113,000000,37.3872,37.5973,37.2119,37.3992,2071103.3567032,0
+CHD.US,D,20151116,000000,37.3992,37.9282,37.3298,37.8738,1141466.72067,0
+CHD.US,D,20151117,000000,37.8738,38.4306,37.7321,37.8262,1621621.5735509,0
+CHD.US,D,20151118,000000,37.8768,38.5089,37.8104,38.4533,1554761.9114584,0
+CHD.US,D,20151119,000000,38.5882,39.2104,38.494,38.815,1655603.9679585,0
+CHD.US,D,20151120,000000,38.9815,39.2738,38.7783,38.8536,1243413.9038925,0
+CHD.US,D,20151123,000000,38.927,39.2202,38.7932,39.1112,1125140.1133719,0
+CHD.US,D,20151124,000000,38.8349,39.359,38.7783,39.2599,2040871.3284155,0
+CHD.US,D,20151125,000000,39.2153,39.5671,39.2055,39.3977,818645.58015211,0
+CHD.US,D,20151127,000000,39.5384,39.7256,39.3322,39.4778,495378.35195266,0
+CHD.US,D,20151130,000000,39.472,39.6978,38.8012,38.8726,1720480.4574391,0
+CHD.US,D,20151201,000000,38.9716,39.4164,38.9716,39.364,1299630.0350112,0
+CHD.US,D,20151202,000000,39.2202,39.4878,38.7783,38.8676,1638373.0743194,0
+CHD.US,D,20151203,000000,39.1054,39.2549,38.3533,38.6208,1191215.5896531,0
+CHD.US,D,20151204,000000,38.7566,39.3808,38.7129,39.3114,901834.87728702,0
+CHD.US,D,20151207,000000,39.3114,39.5998,39.1529,39.4591,816215.31061057,0
+CHD.US,D,20151208,000000,39.2787,39.5522,39.0033,39.3808,811765.53552391,0
+CHD.US,D,20151209,000000,39.3491,39.7732,38.8189,38.9528,3054140.3215208,0
+CHD.US,D,20151210,000000,38.9528,39.0915,38.4583,38.494,2226447.8409656,0
+CHD.US,D,20151211,000000,38.2444,38.38,37.955,37.9985,1383533.8798351,0
+CHD.US,D,20151214,000000,38.1413,38.38,37.8411,38.063,1651803.1394313,0
+CHD.US,D,20151215,000000,38.3196,38.4713,38.068,38.3038,1928116.1067708,0
+CHD.US,D,20151216,000000,38.5852,38.9042,38.3078,38.7665,1289090.4565966,0
+CHD.US,D,20151217,000000,38.8439,38.8943,38.3623,38.6297,2232844.4557307,0
+CHD.US,D,20151218,000000,38.503,38.5713,37.5229,37.7132,3100700.9756028,0
+CHD.US,D,20151221,000000,37.9143,38.176,37.7697,38.1274,2157164.9740687,0
+CHD.US,D,20151222,000000,38.2037,38.7328,37.8588,38.6694,1793380.4697002,0
+CHD.US,D,20151223,000000,39.4264,39.7771,39.1381,39.3362,3822697.9253119,0
+CHD.US,D,20151224,000000,39.2738,39.4204,38.927,39.1728,1660069.8910154,0
+CHD.US,D,20151228,000000,39.0648,39.3274,38.6357,38.6792,56674426.665816,0
+CHD.US,D,20151229,000000,38.7476,39.2549,38.5534,39.0955,3245834.8963471,0
+CHD.US,D,20151230,000000,39.1112,39.3322,38.923,39.0311,3548701.1824731,0
+CHD.US,D,20151231,000000,38.8636,39.0815,38.4533,38.4673,1696673.3028646,0
+CHD.US,D,20160104,000000,37.9788,38.1354,37.2466,37.8461,3857902.5192273,0
+CHD.US,D,20160105,000000,37.8212,38.0164,37.3347,37.5229,3224571.0471067,0
+CHD.US,D,20160106,000000,37.2247,37.6686,36.9959,37.3486,4534285.4896175,0
+CHD.US,D,20160107,000000,36.8027,37.1079,36.5361,36.7442,2939358.529594,0
+CHD.US,D,20160108,000000,36.9294,37.6359,36.7353,37.189,4640330.2203229,0
+CHD.US,D,20160111,000000,37.2793,37.5923,36.8937,37.4428,3320964.3377682,0
+CHD.US,D,20160112,000000,37.7093,37.9857,37.5112,37.9461,3208922.6545645,0
+CHD.US,D,20160113,000000,37.2247,37.5072,35.562,35.6444,6526793.6467577,0
+CHD.US,D,20160114,000000,35.8236,36.0972,35.3986,35.4521,3603957.5186025,0
+CHD.US,D,20160115,000000,34.8992,35.8109,34.8972,35.7692,3988317.5649739,0
+CHD.US,D,20160119,000000,36.012,36.3192,35.571,35.7831,2396579.8290996,0
+CHD.US,D,20160120,000000,35.3501,35.7058,34.8258,35.585,2628547.442043,0
+CHD.US,D,20160121,000000,35.5493,36.1605,35.2629,35.897,2283756.987829,0
+CHD.US,D,20160122,000000,36.2577,36.8541,35.9773,36.7403,2558213.9478234,0
+CHD.US,D,20160125,000000,36.4122,36.5174,35.9296,36.006,2279589.8022239,0
+CHD.US,D,20160126,000000,36.2279,36.5886,36.0338,36.3944,2558368.3627901,0
+CHD.US,D,20160127,000000,36.4648,37.0077,36.2626,36.4856,1902041.1716066,0
+CHD.US,D,20160128,000000,36.659,37.1376,36.4024,36.9751,2224585.7781317,0
+CHD.US,D,20160129,000000,36.9879,38.0769,36.8937,38.068,3205437.7207078,0
+CHD.US,D,20160201,000000,37.8588,38.5673,37.7558,38.5534,3994316.5359686,0
+CHD.US,D,20160202,000000,38.169,38.9716,37.955,38.8765,5112444.3932049,0
+CHD.US,D,20160203,000000,39.0815,39.5621,38.6734,39.4591,3845536.2016638,0
+CHD.US,D,20160204,000000,39.4264,39.7127,38.9626,39.3114,3019449.4349129,0
+CHD.US,D,20160205,000000,39.1975,39.5928,38.9329,39.3808,3138075.4530374,0
+CHD.US,D,20160208,000000,38.7833,39.6394,38.606,39.5433,3330202.9953195,0
+CHD.US,D,20160209,000000,39.2599,40.2626,39.1182,40.1002,3074177.9342606,0
+CHD.US,D,20160210,000000,40.1963,40.4856,40.0031,40.0684,2164176.2209561,0
+CHD.US,D,20160211,000000,39.4016,39.681,38.599,39.4105,3130035.7822865,0
+CHD.US,D,20160212,000000,39.6711,40.4092,39.2966,40.3033,2120436.4154492,0
+CHD.US,D,20160216,000000,40.4985,40.8334,40.0546,40.7868,2562262.042147,0
+CHD.US,D,20160217,000000,40.8017,41.0831,40.658,40.8968,2659673.6641903,0
+CHD.US,D,20160218,000000,40.9493,40.9493,40.5599,40.7284,3077773.8854137,0
+CHD.US,D,20160219,000000,40.5163,40.877,40.226,40.6818,4587824.0853981,0
+CHD.US,D,20160222,000000,41.0197,41.2128,40.7968,41.0267,1606013.5509346,0
+CHD.US,D,20160223,000000,40.9205,41.4754,40.8868,41.3693,1516343.8714383,0
+CHD.US,D,20160224,000000,41.088,41.7202,41.088,41.6875,2191083.7858429,0
+CHD.US,D,20160225,000000,41.7658,42.0452,41.5557,41.956,2180389.7924616,0
+CHD.US,D,20160226,000000,41.9986,42.1888,41.407,41.7252,1984778.325571,0
+CHD.US,D,20160229,000000,41.5884,41.9887,41.1801,41.2941,2543179.1781555,0
+CHD.US,D,20160301,000000,41.4933,41.7658,41.2803,41.3971,2113031.5617837,0
+CHD.US,D,20160302,000000,41.2416,41.5805,40.9682,41.5656,1612388.9714886,0
+CHD.US,D,20160303,000000,41.5854,41.7529,41.2287,41.7469,1766626.3105322,0
+CHD.US,D,20160304,000000,41.5557,41.8193,41.3971,41.7629,1324706.8237565,0
+CHD.US,D,20160307,000000,41.517,41.6489,41.0107,41.2456,2381353.3022835,0
+CHD.US,D,20160308,000000,41.2257,41.8361,41.0067,41.3753,1878858.7416359,0
+CHD.US,D,20160309,000000,41.529,41.8103,40.9255,41.0267,2359784.6601023,0
+CHD.US,D,20160310,000000,41.1851,41.2803,40.6619,41.088,1637559.6203117,0
+CHD.US,D,20160311,000000,41.3605,41.4259,40.9682,41.3971,1282876.5157463,0
+CHD.US,D,20160314,000000,41.4843,41.629,41.1068,41.2257,1443760.7630958,0
+CHD.US,D,20160315,000000,41.0087,41.7072,40.9542,41.6379,2028507.0293483,0
+CHD.US,D,20160316,000000,41.4754,42.0214,41.3753,41.8193,1501306.0740259,0
+CHD.US,D,20160317,000000,41.7162,42.0491,41.5656,41.8549,1591916.3727967,0
+CHD.US,D,20160318,000000,41.8589,42.0392,41.4666,41.7389,2780495.8062858,0
+CHD.US,D,20160321,000000,41.6776,42.0581,41.3139,41.8589,1185937.2218365,0
+CHD.US,D,20160322,000000,41.8242,41.8381,41.5368,41.623,1460143.8882902,0
+CHD.US,D,20160323,000000,41.6875,42.0788,41.5775,41.6637,1332776.7719517,0
+CHD.US,D,20160324,000000,41.6825,41.8776,41.4309,41.6122,1530293.6993466,0
+CHD.US,D,20160328,000000,41.7816,41.9649,41.6122,41.8499,1000554.4849308,0
+CHD.US,D,20160329,000000,41.846,42.0878,41.5557,41.9926,1178953.224649,0
+CHD.US,D,20160330,000000,42.0878,42.0878,41.6637,41.9143,1102627.8241719,0
+CHD.US,D,20160331,000000,41.9114,42.0362,41.6776,41.9421,2075111.0811009,0
+CHD.US,D,20160401,000000,41.8381,42.6664,41.7202,42.6367,1446617.9446041,0
+CHD.US,D,20160404,000000,42.717,42.717,41.9381,42.1055,1754690.9419282,0
+CHD.US,D,20160405,000000,42.1343,42.8962,41.9094,42.7447,3834192.2524749,0
+CHD.US,D,20160406,000000,42.6893,43.1599,42.6416,42.9626,3016348.0153526,0
+CHD.US,D,20160407,000000,42.7347,42.9934,42.39,42.7347,2369281.6851796,0
+CHD.US,D,20160408,000000,42.8884,42.9557,42.5941,42.82,775172.21615626,0
+CHD.US,D,20160411,000000,42.9973,42.9973,42.4484,42.5198,1250171.8294948,0
+CHD.US,D,20160412,000000,42.4624,42.7298,42.3384,42.6525,965477.05628214,0
+CHD.US,D,20160413,000000,42.7972,42.8061,42.1442,42.5356,1331390.0649957,0
+CHD.US,D,20160414,000000,42.5356,42.6635,42.2562,42.3286,1262467.4996877,0
+CHD.US,D,20160415,000000,42.4355,43.2065,42.4355,42.7298,1865602.2672056,0
+CHD.US,D,20160418,000000,42.1592,42.5723,41.7389,42.4444,1960251.5770666,0
+CHD.US,D,20160419,000000,42.5396,42.9726,42.4712,42.8914,1411099.4745146,0
+CHD.US,D,20160420,000000,42.816,42.9776,42.3701,42.4355,1117853.3417399,0
+CHD.US,D,20160421,000000,42.3057,42.4088,41.5418,41.5418,1463257.4188282,0
+CHD.US,D,20160422,000000,41.3288,41.9064,41.0454,41.8738,1618534.2834646,0
+CHD.US,D,20160425,000000,41.8589,42.2394,41.7658,42.0788,1205960.7051023,0
+CHD.US,D,20160426,000000,42.1442,42.2919,41.8361,41.8876,1090185.8129975,0
+CHD.US,D,20160427,000000,41.9926,42.1305,41.6122,41.9926,745397.37727976,0
+CHD.US,D,20160428,000000,41.8143,42.4821,41.5577,42.2165,867956.43543879,0
+CHD.US,D,20160429,000000,41.9887,42.2354,41.8004,42.1819,1188098.0221224,0
+CHD.US,D,20160502,000000,42.1819,42.6327,42.063,42.5396,1030336.3885442,0
+CHD.US,D,20160503,000000,42.5068,42.9806,42.3197,42.613,2095244.5724148,0
+CHD.US,D,20160504,000000,42.4058,42.7654,42.3334,42.722,1528361.9983904,0
+CHD.US,D,20160505,000000,42.7566,43.7088,42.726,43.2798,1850744.1159637,0
+CHD.US,D,20160506,000000,43.3442,44.1101,43.135,44.0654,1899210.2305501,0
+CHD.US,D,20160509,000000,44.1308,44.542,43.9823,44.1724,1844079.0411911,0
+CHD.US,D,20160510,000000,44.2051,44.6134,44.2051,44.5579,2228913.4341924,0
+CHD.US,D,20160511,000000,44.4707,44.554,43.6801,44.013,1301770.650334,0
+CHD.US,D,20160512,000000,44.2329,44.5104,43.9417,44.4697,1145369.4832602,0
+CHD.US,D,20160513,000000,44.4777,44.4777,43.9089,44.0932,1043360.7359004,0
+CHD.US,D,20160516,000000,44.1031,44.2874,43.8575,44.0547,1759329.4464187,0
+CHD.US,D,20160517,000000,44.0547,44.2042,43.4542,43.6563,2625931.4708421,0
+CHD.US,D,20160518,000000,45.0762,45.3278,43.9803,44.2904,4962879.8730888,0
+CHD.US,D,20160519,000000,48.8701,49.0286,44.2211,45.2544,10040060.126738,0
+CHD.US,D,20160520,000000,45.2544,45.4903,44.0397,44.0634,4097308.2910248,0
+CHD.US,D,20160523,000000,44.2329,44.8661,43.9644,44.6472,2183834.3563923,0
+CHD.US,D,20160524,000000,44.8591,44.9938,44.5629,44.7056,2155284.7447681,0
+CHD.US,D,20160525,000000,44.6282,44.7452,44.2776,44.4608,1622563.2020735,0
+CHD.US,D,20160526,000000,44.4747,44.8591,44.4223,44.8443,1092054.9405684,0
+CHD.US,D,20160527,000000,44.8542,45.0762,44.5906,44.8343,1256546.2408006,0
+CHD.US,D,20160531,000000,44.871,45.195,44.6877,44.9741,2417181.6115546,0
+CHD.US,D,20160601,000000,44.9424,45.3644,44.8393,45.1872,1474181.5207872,0
+CHD.US,D,20160602,000000,45.1901,45.3318,44.871,45.3179,1216757.6417948,0
+CHD.US,D,20160603,000000,45.3021,45.4784,45.0038,45.1594,1437881.8926308,0
+CHD.US,D,20160606,000000,45.1217,45.4408,44.9086,45.0325,1272530.7129762,0
+CHD.US,D,20160607,000000,45.1316,45.3278,44.9602,45.2724,1357174.3366931,0
+CHD.US,D,20160608,000000,45.1633,45.2792,44.9781,45.1545,2039279.7440852,0
+CHD.US,D,20160609,000000,45.2039,45.62,45.1128,45.5923,1353945.7518661,0
+CHD.US,D,20160610,000000,45.5081,45.74,45.2297,45.6161,1457317.9934743,0
+CHD.US,D,20160613,000000,45.62,45.8311,45.2217,45.2754,1428034.6584462,0
+CHD.US,D,20160614,000000,45.2257,45.6161,44.9086,45.526,1032215.6085968,0
+CHD.US,D,20160615,000000,45.6697,45.6697,45.0969,45.1682,1043215.4041671,0
+CHD.US,D,20160616,000000,45.1545,45.4903,44.9196,45.3941,1609390.4952395,0
+CHD.US,D,20160617,000000,45.3516,45.3516,44.6649,45.0168,2220172.3359784,0
+CHD.US,D,20160620,000000,45.3754,45.5706,45.1316,45.3218,1026587.0316728,0
+CHD.US,D,20160621,000000,45.4556,45.6577,45.2089,45.5161,1012519.121731,0
+CHD.US,D,20160622,000000,45.6063,45.8262,45.4982,45.7797,1198024.9869109,0
+CHD.US,D,20160623,000000,45.8747,46.0996,45.5923,45.9025,874519.57614836,0
+CHD.US,D,20160624,000000,45.0762,45.8361,44.7155,44.8393,2102653.4630729,0
+CHD.US,D,20160627,000000,44.6649,45.3754,44.5718,45.0919,2292278.0699467,0
+CHD.US,D,20160628,000000,45.1545,45.6657,44.7869,45.6617,1532845.078666,0
+CHD.US,D,20160629,000000,45.7261,46.1235,45.2891,45.633,1217509.5316655,0
+CHD.US,D,20160630,000000,45.8074,46.9894,45.7123,46.9894,1965691.4245868,0
+CHD.US,D,20160701,000000,46.9894,47.0757,46.4603,46.7218,1024935.9017017,0
+CHD.US,D,20160705,000000,46.7735,47.7464,46.7735,47.1936,1775549.0734128,0
+CHD.US,D,20160706,000000,47.1728,47.2163,46.168,46.2701,2382838.9155581,0
+CHD.US,D,20160707,000000,46.3216,46.4167,45.8649,45.9719,1644449.7574215,0
+CHD.US,D,20160708,000000,46.1958,46.3117,45.8124,46.2652,2127980.545359,0
+CHD.US,D,20160711,000000,46.3612,46.4792,45.8361,46.4375,1449006.8349716,0
+CHD.US,D,20160712,000000,46.3929,46.5544,45.42,45.4725,1518617.7075168,0
+CHD.US,D,20160713,000000,45.5973,45.9272,45.3694,45.6617,1258680.8006347,0
+CHD.US,D,20160714,000000,45.9074,46.1551,45.5408,45.6527,967992.10266815,0
+CHD.US,D,20160715,000000,45.7747,46.0116,45.6864,45.8024,969953.07182065,0
+CHD.US,D,20160718,000000,45.9362,45.9976,45.4121,45.5973,1303945.5800941,0
+CHD.US,D,20160719,000000,45.638,45.9976,45.5161,45.9976,1036848.0575984,0
+CHD.US,D,20160720,000000,45.9856,46.1235,45.4457,45.4953,1097940.8757704,0
+CHD.US,D,20160721,000000,45.4953,45.5408,45.1445,45.3941,973609.5778626,0
+CHD.US,D,20160722,000000,45.4645,45.8222,45.1395,45.8024,903599.04305057,0
+CHD.US,D,20160725,000000,45.7747,45.8361,45.5606,45.8361,751924.18505598,0
+CHD.US,D,20160726,000000,45.8847,46.0263,45.1217,45.1395,1076065.422152,0
+CHD.US,D,20160727,000000,45.1217,45.1217,44.3211,44.6422,1492627.5491971,0
+CHD.US,D,20160728,000000,44.6649,45.0791,44.5322,44.988,985579.26090359,0
+CHD.US,D,20160729,000000,44.9285,45.1901,44.7016,44.8661,2058312.1456694,0
+CHD.US,D,20160801,000000,44.9156,45.4161,44.7542,45.3021,1357521.5180562,0
+CHD.US,D,20160802,000000,45.2119,45.3854,44.7699,44.8343,1236756.9031052,0
+CHD.US,D,20160803,000000,44.9562,44.9562,44.3093,44.5807,1481150.3792526,0
+CHD.US,D,20160804,000000,44.9473,46.3762,44.6184,46.2077,2048488.124192,0
+CHD.US,D,20160805,000000,46.2512,46.4504,45.6736,45.9074,1718069.3636124,0
+CHD.US,D,20160808,000000,45.8747,45.9074,45.4784,45.6994,1741756.4176573,0
+CHD.US,D,20160809,000000,45.7173,46.2275,45.5041,46.1036,1352888.0598065,0
+CHD.US,D,20160810,000000,46.0116,46.3979,45.9223,46.3117,1042103.2127074,0
+CHD.US,D,20160811,000000,46.5831,46.924,45.8361,45.9759,1306533.2923467,0
+CHD.US,D,20160812,000000,46.0442,46.1136,45.8629,46.0492,953817.21242273,0
+CHD.US,D,20160815,000000,46.059,46.2126,45.8331,45.845,905299.62618076,0
+CHD.US,D,20160816,000000,45.6786,45.8936,45.4854,45.5031,1774874.8956497,0
+CHD.US,D,20160817,000000,45.5031,45.6112,45.1198,45.4774,1782581.5145114,0
+CHD.US,D,20160818,000000,45.5031,45.8331,45.3258,45.7974,1231941.7801887,0
+CHD.US,D,20160819,000000,45.643,45.7767,45.306,45.5596,1357854.5699452,0
+CHD.US,D,20160822,000000,45.5309,45.7767,45.4497,45.7549,1323219.1919855,0
+CHD.US,D,20160823,000000,45.7974,45.9124,45.6864,45.6954,941507.41275569,0
+CHD.US,D,20160824,000000,45.625,45.6914,45.0851,45.4398,1263525.1917473,0
+CHD.US,D,20160825,000000,45.4398,45.8311,45.3357,45.6864,1079073.9908826,0
+CHD.US,D,20160826,000000,45.7261,46.0066,45.2109,45.4161,879233.77424992,0
+CHD.US,D,20160829,000000,45.5348,45.8401,45.526,45.8311,883441.32978094,0
+CHD.US,D,20160830,000000,45.8311,45.8311,45.4774,45.5696,605908.18142994,0
+CHD.US,D,20160831,000000,45.4596,45.7261,45.3931,45.5646,1289269.0935188,0
+CHD.US,D,20160901,000000,45.6657,45.8262,45.3794,45.7123,1461675.9269795,0
+CHD.US,D,20160902,000000,45.8311,45.9599,45.6914,45.8024,1099915.974397,0
+CHD.US,D,20160906,000000,45.9501,46.2325,45.7747,46.1136,1244077.9891743,0
+CHD.US,D,20160907,000000,46.0402,46.178,44.9443,45.0305,1414670.194464,0
+CHD.US,D,20160908,000000,44.9305,44.9404,44.1477,44.4569,1703958.0560004,0
+CHD.US,D,20160909,000000,44.3607,44.3607,43.4343,43.4392,1752849.0640572,0
+CHD.US,D,20160912,000000,43.4392,43.8782,43.144,43.5741,2018301.5120709,0
+CHD.US,D,20160913,000000,43.4095,43.5017,43.0409,43.0409,1472493.0486349,0
+CHD.US,D,20160914,000000,43.2193,43.3302,42.7853,42.9052,868415.64334634,0
+CHD.US,D,20160915,000000,42.9963,43.2748,42.8417,43.1816,853810.81338966,0
+CHD.US,D,20160916,000000,43.0786,43.0786,42.7387,42.8982,1435241.6994745,0
+CHD.US,D,20160919,000000,42.8507,43.2005,42.7764,43.0231,1159253.7100388,0
+CHD.US,D,20160920,000000,43.1173,43.6484,43.0973,43.465,1763983.0896313,0
+CHD.US,D,20160921,000000,43.4562,43.8782,43.3719,43.8603,2116725.4100071,0
+CHD.US,D,20160922,000000,43.903,44.7759,43.8603,44.7283,2241195.9841594,0
+CHD.US,D,20160923,000000,44.5639,44.7115,44.0239,44.1259,1358931.4377196,0
+CHD.US,D,20160926,000000,44.0971,44.1527,43.6791,43.9852,1306352.6369281,0
+CHD.US,D,20160927,000000,44.0704,44.1754,43.8238,43.9495,1388456.9923034,0
+CHD.US,D,20160928,000000,43.8336,44.326,43.8336,44.2993,1146061.82749,0
+CHD.US,D,20160929,000000,44.0971,44.1705,43.5482,43.5938,1174860.7234069,0
+CHD.US,D,20160930,000000,43.7405,44.1328,43.6929,43.9218,1589521.4269402,0
+CHD.US,D,20161003,000000,43.7217,43.8693,43.0142,43.0786,1506378.5552202,0
+CHD.US,D,20161004,000000,43.2698,43.2698,42.2374,42.3841,2240250.3186443,0
+CHD.US,D,20161005,000000,42.3939,42.5564,42.1908,42.4038,5334827.1764821,0
+CHD.US,D,20161006,000000,42.3364,42.7933,42.2632,42.5396,1662349.7825828,0
+CHD.US,D,20161007,000000,42.9884,43.3253,42.6853,43.0053,2545605.4107045,0
+CHD.US,D,20161010,000000,43.1916,43.465,42.8607,43.0886,1628604.5614903,0
+CHD.US,D,20161011,000000,43.0598,43.0936,42.7497,43.0499,1882391.1101556,0
+CHD.US,D,20161012,000000,43.0142,44.117,43.0142,43.8515,2660605.2002314,0
+CHD.US,D,20161013,000000,43.6196,44.1626,43.5245,43.794,2274808.9937446,0
+CHD.US,D,20161014,000000,43.794,44.1071,43.6661,43.9218,1238647.2248873,0
+CHD.US,D,20161017,000000,43.9684,44.2815,43.8038,44.2528,1920221.7677534,0
+CHD.US,D,20161018,000000,44.4083,44.6392,44.1626,44.1794,1740462.561531,0
+CHD.US,D,20161019,000000,44.1527,44.1527,43.7128,43.7574,1393015.7661902,0
+CHD.US,D,20161020,000000,43.7315,43.794,43.3719,43.5284,1463046.4859652,0
+CHD.US,D,20161021,000000,43.4849,43.6533,43.1916,43.5482,1107519.6499475,0
+CHD.US,D,20161024,000000,43.5384,43.6661,43.254,43.3818,1330751.2109177,0
+CHD.US,D,20161025,000000,43.5384,44.3171,43.5146,44.0971,2024502.3326952,0
+CHD.US,D,20161026,000000,44.004,44.0971,43.7217,43.8425,831266.22824887,0
+CHD.US,D,20161027,000000,43.8862,44.0337,43.3908,43.7484,1400510.4429408,0
+CHD.US,D,20161028,000000,43.8336,44.2835,43.7574,44.2161,1205860.7895357,0
+CHD.US,D,20161031,000000,44.2241,44.3706,43.9852,44.2329,1274827.7617621,0
+CHD.US,D,20161101,000000,44.1427,44.2993,43.4195,43.6196,2212236.6177868,0
+CHD.US,D,20161102,000000,43.5096,43.6533,43.1262,43.3075,1943717.06465,0
+CHD.US,D,20161103,000000,41.2456,41.8183,39.7336,40.4389,7182470.8821337,0
+CHD.US,D,20161104,000000,40.4886,41.1009,40.0982,40.1269,3887397.7963666,0
+CHD.US,D,20161107,000000,40.327,40.7681,40.327,40.7244,2033855.0352871,0
+CHD.US,D,20161108,000000,40.6858,42.1641,40.6858,42.0175,3619994.4716819,0
+CHD.US,D,20161109,000000,41.2624,41.9233,40.4034,41.7429,2982382.7781636,0
+CHD.US,D,20161110,000000,41.6211,41.6469,39.5968,39.7722,5448562.378079,0
+CHD.US,D,20161111,000000,39.4016,40.1606,39.3224,40.0626,2415727.2849727,0
+CHD.US,D,20161114,000000,39.9247,40.7055,39.7583,40.4202,3386060.8433453,0
+CHD.US,D,20161115,000000,40.5976,41.2386,40.5143,41.0197,3622657.8775458,0
+CHD.US,D,20161116,000000,41.093,41.957,40.8075,41.0553,2995047.833179,0
+CHD.US,D,20161117,000000,40.9622,41.1712,40.7204,40.8898,2027193.9975073,0
+CHD.US,D,20161118,000000,40.7988,41.3833,40.7641,41.2238,2149114.2015883,0
+CHD.US,D,20161121,000000,41.2486,41.3873,40.972,41.2486,1321694.2180333,0
+CHD.US,D,20161122,000000,41.4347,41.6905,41.2238,41.2822,1770709.7285409,0
+CHD.US,D,20161123,000000,41.1028,41.4853,40.9919,41.1028,1251555.5087064,0
+CHD.US,D,20161125,000000,41.1484,41.525,40.9622,41.4714,475970.51005735,0
+CHD.US,D,20161128,000000,41.4347,41.4467,41.0731,41.2822,1161853.5332692,0
+CHD.US,D,20161129,000000,41.1584,41.4497,41.0553,41.2654,1279712.5228009,0
+CHD.US,D,20161130,000000,41.0731,41.1307,40.2845,40.2993,1878835.5289285,0
+CHD.US,D,20161201,000000,40.2379,40.3072,39.1658,39.362,2706539.1112133,0
+CHD.US,D,20161202,000000,39.5394,40.106,39.4828,39.9505,2172055.4212514,0
+CHD.US,D,20161205,000000,40.1349,40.6481,40.0704,40.6401,2544139.9823929,0
+CHD.US,D,20161206,000000,40.872,41.2049,40.438,41.1861,2676124.4090106,0
+CHD.US,D,20161207,000000,41.0642,41.4437,40.8532,41.302,2399899.2462601,0
+CHD.US,D,20161208,000000,41.0355,41.2317,40.1933,40.2993,1880611.8056698,0
+CHD.US,D,20161209,000000,40.2993,40.8799,40.2993,40.7888,1512457.2568185,0
+CHD.US,D,20161212,000000,40.7154,41.1584,40.6303,40.9285,1500240.3079811,0
+CHD.US,D,20161213,000000,40.9097,41.1584,40.7728,40.7988,2328602.9293069,0
+CHD.US,D,20161214,000000,40.872,41.8312,40.8442,41.1861,2944479.4546993,0
+CHD.US,D,20161215,000000,41.1207,41.302,40.7154,41.2733,1568213.1707814,0
+CHD.US,D,20161216,000000,41.2317,41.517,41.093,41.3783,2522516.8408117,0
+CHD.US,D,20161219,000000,41.3873,41.525,40.9622,41.0731,1371502.6326571,0
+CHD.US,D,20161220,000000,41.1307,41.3406,40.8998,41.1761,1143053.2587594,0
+CHD.US,D,20161221,000000,41.1307,41.4259,40.8532,41.0197,1176197.9772037,0
+CHD.US,D,20161222,000000,40.8631,40.9919,40.6144,40.9622,1527665.617168,0
+CHD.US,D,20161223,000000,40.9622,41.3783,40.9622,41.1584,712088.15138725,0
+CHD.US,D,20161227,000000,40.9523,41.5072,40.9523,41.4437,1179492.1631603,0
+CHD.US,D,20161228,000000,41.4517,41.525,40.6144,40.6303,1498448.8925176,0
+CHD.US,D,20161229,000000,40.7798,41.2733,40.658,41.2486,1141147.798255,0
+CHD.US,D,20161230,000000,41.3219,41.4616,40.4955,40.6669,2603619.0127755,0
+CHD.US,D,20170103,000000,40.7244,40.982,40.3548,40.8075,3397316.9879453,0
+CHD.US,D,20170104,000000,40.972,41.3873,40.872,41.1395,1942001.3427976,0
+CHD.US,D,20170105,000000,41.1484,41.3318,40.9364,41.3119,1475933.5755731,0
+CHD.US,D,20170106,000000,41.2921,41.3853,40.9097,41.2921,1295158.0564652,0
+CHD.US,D,20170109,000000,41.093,41.1684,40.3925,40.7728,1565798.0399621,0
+CHD.US,D,20170110,000000,40.8255,40.8849,39.9327,40.106,2015463.5062774,0
+CHD.US,D,20170111,000000,40.0763,40.3162,39.9247,40.0863,2106867.0740927,0
+CHD.US,D,20170112,000000,40.106,40.22,39.8117,40.007,2094879.2245851,0
+CHD.US,D,20170113,000000,40.0763,40.3835,40.0159,40.2933,1290105.7602338,0
+CHD.US,D,20170117,000000,40.336,41.1861,40.2993,40.972,1692329.4988336,0
+CHD.US,D,20170118,000000,40.7988,41.2921,40.7244,41.1761,2502522.6257421,0
+CHD.US,D,20170119,000000,41.0355,41.3962,40.9097,41.3496,2732027.6732032,0
+CHD.US,D,20170120,000000,41.416,41.9659,41.406,41.9193,3899090.9454148,0
+CHD.US,D,20170123,000000,41.7559,41.9283,41.4259,41.9035,2961564.0073568,0
+CHD.US,D,20170124,000000,41.8639,42.4721,41.7053,42.4197,2019981.9102382,0
+CHD.US,D,20170125,000000,42.4721,42.9339,42.3494,42.5455,3384064.5505076,0
+CHD.US,D,20170126,000000,42.4801,42.5743,42.2434,42.4287,1943662.5652499,0
+CHD.US,D,20170127,000000,42.0948,42.1235,41.3833,41.7282,3033987.6544918,0
+CHD.US,D,20170130,000000,41.5517,41.8738,41.517,41.7003,2034956.1250171,0
+CHD.US,D,20170131,000000,41.7648,41.9381,41.517,41.6172,6353509.7766559,0
+CHD.US,D,20170201,000000,41.4893,41.8936,41.3783,41.6429,2250150.0337328,0
+CHD.US,D,20170202,000000,41.7559,42.0948,41.4714,41.9035,1819039.5946273,0
+CHD.US,D,20170203,000000,42.2255,42.4464,42.0412,42.1611,1490777.5973409,0
+CHD.US,D,20170206,000000,42.0848,42.2602,41.7469,41.8312,2893759.6889974,0
+CHD.US,D,20170207,000000,43.0419,43.7702,42.6843,43.5046,4714190.0275732,0
+CHD.US,D,20170208,000000,43.7158,44.2211,43.5225,44.019,3387831.0645978,0
+CHD.US,D,20170209,000000,43.9733,44.4896,43.9178,44.2389,2186603.7333117,0
+CHD.US,D,20170210,000000,44.2121,44.551,44.1666,44.3973,1984787.4088043,0
+CHD.US,D,20170213,000000,44.4975,44.7739,44.3489,44.5609,1647688.4347298,0
+CHD.US,D,20170214,000000,44.331,44.7016,44.2121,44.6639,1708710.6055315,0
+CHD.US,D,20170215,000000,44.7739,45.3021,44.5975,44.9018,3416601.7015665,0
+CHD.US,D,20170216,000000,44.9483,45.2337,44.5965,45.2079,1686240.7047537,0
+CHD.US,D,20170217,000000,45.521,46.067,45.4576,45.9193,3770850.829428,0
+CHD.US,D,20170221,000000,45.8717,46.1176,45.742,45.8381,2939604.7861422,0
+CHD.US,D,20170222,000000,45.8094,45.9669,45.4328,45.9094,2930984.797706,0
+CHD.US,D,20170223,000000,46.0303,46.281,45.7817,45.847,1656971.4991997,0
+CHD.US,D,20170224,000000,45.742,45.8619,45.1535,45.7617,2234041.4240348,0
+CHD.US,D,20170227,000000,45.625,46.053,45.5696,45.7895,2503921.4436759,0
+CHD.US,D,20170228,000000,45.8192,46.2622,45.8192,46.0482,2549070.1595982,0
+CHD.US,D,20170301,000000,46.0106,46.5763,45.847,46.4088,2694796.5090056,0
+CHD.US,D,20170302,000000,46.1958,46.5099,46.1958,46.3722,2086494.3909675,0
+CHD.US,D,20170303,000000,46.2522,46.2909,45.9005,46.058,1369846.4564454,0
+CHD.US,D,20170306,000000,45.7617,46.168,45.7133,45.8906,2053984.4896086,0
+CHD.US,D,20170307,000000,45.8619,46.0393,45.7133,45.7817,1903169.5110366,0
+CHD.US,D,20170308,000000,45.625,45.9569,45.5775,45.742,1253745.5771885,0
+CHD.US,D,20170309,000000,45.9292,46.1026,45.6527,45.8549,1529049.2963796,0
+CHD.US,D,20170310,000000,46.067,46.281,45.9193,46.2235,1135749.3299087,0
+CHD.US,D,20170313,000000,46.168,46.3078,46.0303,46.058,1781534.9241815,0
+CHD.US,D,20170314,000000,46.0393,46.0848,45.7231,45.9669,1479288.3164187,0
+CHD.US,D,20170315,000000,45.9669,46.4999,45.9669,46.3622,1254792.1675185,0
+CHD.US,D,20170316,000000,46.3265,46.3722,46.1126,46.2998,1089570.1716268,0
+CHD.US,D,20170317,000000,46.3522,46.6446,46.1591,46.2909,3718544.5256367,0
+CHD.US,D,20170320,000000,46.2909,46.5574,46.2622,46.3722,1185755.5571697,0
+CHD.US,D,20170321,000000,46.4088,46.7784,46.281,46.5099,1583936.2476866,0
+CHD.US,D,20170322,000000,46.7218,46.7685,46.4187,46.4534,1878804.2422359,0
+CHD.US,D,20170323,000000,46.3622,46.8645,46.3622,46.5099,1826947.0538706,0
+CHD.US,D,20170324,000000,46.5277,46.6486,46.2047,46.3999,1445583.465252,0
+CHD.US,D,20170327,000000,46.3435,46.8071,46.2335,46.4534,1560805.2893715,0
+CHD.US,D,20170328,000000,46.3801,46.6784,46.2335,46.4346,1297991.0160179,0
+CHD.US,D,20170329,000000,46.3722,46.4921,46.1958,46.2335,1782785.3826375,0
+CHD.US,D,20170330,000000,46.2047,46.3949,46.1313,46.2235,918127.17014796,0
+CHD.US,D,20170331,000000,46.2235,46.3999,46.0056,46.0759,1468355.1312262,0
+CHD.US,D,20170403,000000,46.1026,46.4088,45.9847,46.0937,1335865.071286,0
+CHD.US,D,20170404,000000,46.1393,46.2423,45.7033,45.9669,1792365.1660629,0
+CHD.US,D,20170405,000000,45.9669,46.1858,45.7231,45.7994,2358221.3347204,0
+CHD.US,D,20170406,000000,45.7994,46.067,45.742,45.9749,1785352.9099272,0
+CHD.US,D,20170407,000000,45.9005,46.1026,45.7133,45.7817,1655697.8280362,0
+CHD.US,D,20170410,000000,45.7895,46.2335,45.6537,46.0848,982111.48426541,0
+CHD.US,D,20170411,000000,46.0303,46.2909,45.9669,46.2047,915012.63036175,0
+CHD.US,D,20170412,000000,46.0759,46.3365,46.0203,46.2136,1936825.9182921,0
+CHD.US,D,20170413,000000,46.058,46.2047,45.8619,46.0106,1180853.6389126,0
+CHD.US,D,20170417,000000,46.1225,46.5099,46.058,46.5099,1157484.4980344,0
+CHD.US,D,20170418,000000,46.4921,47.0518,46.4921,46.8428,1392742.2599419,0
+CHD.US,D,20170419,000000,46.8795,46.926,46.6585,46.7972,1209955.3092741,0
+CHD.US,D,20170420,000000,46.7585,46.8517,46.4088,46.4435,1771423.2669819,0
+CHD.US,D,20170421,000000,46.3722,46.7041,46.3265,46.4266,1446597.7596411,0
+CHD.US,D,20170424,000000,46.5574,46.7218,46.2423,46.5574,2222482.5049902,0
+CHD.US,D,20170425,000000,46.7685,46.7972,46.4633,46.4722,1738531.8698229,0
+CHD.US,D,20170426,000000,46.3801,46.4187,45.9749,46.0016,1701062.5230623,0
+CHD.US,D,20170427,000000,46.0393,46.2335,45.8381,45.9926,1674151.9304312,0
+CHD.US,D,20170428,000000,45.8549,45.8717,45.5873,45.7617,2045551.2120799,0
+CHD.US,D,20170501,000000,45.8619,45.9847,45.5696,45.5696,1209807.9590443,0
+CHD.US,D,20170502,000000,45.6161,45.7717,45.0602,45.1158,1505824.4779867,0
+CHD.US,D,20170503,000000,45.1633,45.1633,44.7353,45.0415,1849498.7037484,0
+CHD.US,D,20170504,000000,46.2998,47.371,46.2235,46.9824,3702378.3887943,0
+CHD.US,D,20170505,000000,46.9824,47.1351,46.6585,46.9171,1947865.0745401,0
+CHD.US,D,20170508,000000,46.936,46.9727,46.5664,46.7685,1588911.8410586,0
+CHD.US,D,20170509,000000,46.816,46.8428,46.276,46.4633,1129314.3637141,0
+CHD.US,D,20170510,000000,46.4435,47.038,46.4435,47.0014,1453423.3048694,0
+CHD.US,D,20170511,000000,46.8795,46.9824,46.6446,46.816,1421490.6934514,0
+CHD.US,D,20170512,000000,46.7318,46.8993,46.4069,46.5564,1305219.2512574,0
+CHD.US,D,20170515,000000,46.4167,46.7041,46.4167,46.6041,1260837.5639278,0
+CHD.US,D,20170516,000000,46.1373,46.4336,45.8341,45.8876,1522415.5082996,0
+CHD.US,D,20170517,000000,45.8678,46.4475,45.6786,46.1006,1729238.7128717,0
+CHD.US,D,20170518,000000,46.055,46.279,45.7093,46.0739,1383803.3490908,0
+CHD.US,D,20170519,000000,46.0739,46.3058,45.8242,46.1283,4304642.1751601,0
+CHD.US,D,20170522,000000,46.0739,46.4256,45.9986,46.3879,1259667.8453239,0
+CHD.US,D,20170523,000000,46.4425,46.9459,46.2602,46.6575,1546923.0810892,0
+CHD.US,D,20170524,000000,46.816,47.1579,46.7585,47.0489,1128944.9788917,0
+CHD.US,D,20170525,000000,47.1579,47.6979,47.0836,47.4839,1242894.1410961,0
+CHD.US,D,20170526,000000,47.4839,47.5652,47.2699,47.3917,831358.06983038,0
+CHD.US,D,20170530,000000,47.4283,47.8505,47.354,47.791,1707153.3356385,0
+CHD.US,D,20170531,000000,47.8891,48.2052,47.7633,47.909,3525913.3685285,0
+CHD.US,D,20170601,000000,48.0418,48.4578,47.6979,48.4578,1682736.5951822,0
+CHD.US,D,20170602,000000,48.4758,48.763,48.1774,48.7551,2076091.061053,0
+CHD.US,D,20170605,000000,48.6233,48.9116,48.4113,48.7997,1445074.8041852,0
+CHD.US,D,20170606,000000,48.772,49.2565,48.5322,48.984,1859165.2825146,0
+CHD.US,D,20170607,000000,48.8849,49.4913,48.7134,49.3952,1512860.9560779,0
+CHD.US,D,20170608,000000,49.3952,49.4149,48.7085,48.984,1478248.7908257,0
+CHD.US,D,20170609,000000,48.9266,49.1911,48.772,49.1525,1330569.5462509,0
+CHD.US,D,20170612,000000,49.0703,49.5131,48.9017,49.0603,1509576.8626028,0
+CHD.US,D,20170613,000000,48.9463,49.0703,48.6887,48.9652,916538.61356224,0
+CHD.US,D,20170614,000000,49.1812,49.4319,49.098,49.3179,1581928.8531192,0
+CHD.US,D,20170615,000000,49.1346,49.8569,49.098,49.6638,1307413.3567322,0
+CHD.US,D,20170616,000000,49.5032,49.7558,48.8849,49.3358,4183547.5360644,0
+CHD.US,D,20170619,000000,49.4052,49.8847,49.0801,49.848,1138909.2858617,0
+CHD.US,D,20170620,000000,49.9322,50.2463,49.6261,49.6448,1568596.6850778,0
+CHD.US,D,20170621,000000,49.6638,49.8093,49.1525,49.1723,1355628.1685297,0
+CHD.US,D,20170622,000000,49.1445,49.2168,48.9116,49.0039,1772039.9176007,0
+CHD.US,D,20170623,000000,49.0503,49.4239,49.0503,49.1911,1444797.2609443,0
+CHD.US,D,20170626,000000,49.3358,49.3754,49.1346,49.2357,874772.89743363,0
+CHD.US,D,20170627,000000,49.1346,49.3852,48.8572,48.8572,1402502.6987858,0
+CHD.US,D,20170628,000000,49.1158,49.2168,48.7452,48.763,1160759.5082763,0
+CHD.US,D,20170629,000000,48.6144,48.651,47.8693,48.0515,1231042.5400885,0
+CHD.US,D,20170630,000000,48.0418,48.2994,48.0418,48.114,1325329.529864,0
+CHD.US,D,20170703,000000,48.1774,48.4678,48.0862,48.2448,429127.26649371,0
+CHD.US,D,20170705,000000,48.2904,48.3727,47.9565,48.0238,1595237.8084533,0
+CHD.US,D,20170706,000000,48.0238,48.2766,47.7989,48.1774,1371669.1586016,0
+CHD.US,D,20170707,000000,48.3825,48.7264,48.1952,48.225,1230331.0201438,0
+CHD.US,D,20170710,000000,48.2726,48.6887,48.2627,48.5143,1329627.9177285,0
+CHD.US,D,20170711,000000,48.5223,48.5946,48.225,48.3924,1451047.5347278,0
+CHD.US,D,20170712,000000,48.5143,48.6837,48.0774,48.1299,1927402.5683298,0
+CHD.US,D,20170713,000000,48.1398,48.2726,47.899,48.225,932830.90642319,0
+CHD.US,D,20170714,000000,48.4201,48.8234,48.3875,48.7997,1150297.6419691,0
+CHD.US,D,20170717,000000,48.7085,49.4705,48.2994,49.4606,2175913.776923,0
+CHD.US,D,20170718,000000,49.4893,49.8093,49.3555,49.7371,1323734.9177895,0
+CHD.US,D,20170719,000000,49.7925,49.7925,49.0703,49.1069,1283046.0694352,0
+CHD.US,D,20170720,000000,49.1723,49.4754,49.0751,49.1445,1721673.3887507,0
+CHD.US,D,20170721,000000,48.8572,49.4149,48.7264,49.3952,1414743.8695788,0
+CHD.US,D,20170724,000000,49.3358,49.3358,48.8274,48.9652,1497683.8824211,0
+CHD.US,D,20170725,000000,49.1623,49.4606,48.9563,49.4606,964982.52468938,0
+CHD.US,D,20170726,000000,49.6072,49.8569,49.4457,49.7747,1006676.5841994,0
+CHD.US,D,20170727,000000,49.7459,50.0808,49.5775,49.8936,1386020.667273,0
+CHD.US,D,20170728,000000,49.8936,49.8936,49.201,49.4319,1133873.1376008,0
+CHD.US,D,20170731,000000,49.5032,49.6905,49.4199,49.4794,1129328.4931882,0
+CHD.US,D,20170801,000000,49.5577,49.5676,49.0703,49.1623,1329649.1119396,0
+CHD.US,D,20170802,000000,49.0503,49.0503,48.4291,48.9017,2165206.6633158,0
+CHD.US,D,20170803,000000,47.2699,48.2904,47.1114,48.0139,2783243.9889941,0
+CHD.US,D,20170804,000000,47.8891,47.909,46.6387,46.7318,2512086.2611971,0
+CHD.US,D,20170807,000000,46.7318,46.8795,46.5178,46.6387,2849555.629342,0
+CHD.US,D,20170808,000000,46.6119,46.6119,46.055,46.0907,1881568.5729146,0
+CHD.US,D,20170809,000000,46.0076,46.3879,46.0076,46.2978,1486856.6682841,0
+CHD.US,D,20170810,000000,46.0739,46.2978,45.9392,45.9818,1972078.9561185,0
+CHD.US,D,20170811,000000,46.0373,46.5188,46.0076,46.1948,1371082.7854273,0
+CHD.US,D,20170814,000000,46.28,46.5773,46.2225,46.5287,1544772.3732848,0
+CHD.US,D,20170815,000000,46.4921,46.6605,46.3167,46.3355,1175542.9751552,0
+CHD.US,D,20170816,000000,46.3522,46.93,46.3522,46.8002,1225914.5502461,0
+CHD.US,D,20170817,000000,46.7715,46.9775,46.3999,46.4088,926925.79550643,0
+CHD.US,D,20170818,000000,46.3722,46.6605,46.3167,46.5971,1214138.6428495,0
+CHD.US,D,20170821,000000,46.6902,47.0884,46.4445,46.921,1456521.6966851,0
+CHD.US,D,20170822,000000,46.9775,47.1728,46.8051,46.8933,991110.95000542,0
+CHD.US,D,20170823,000000,46.7814,46.8933,46.4643,46.5971,818352.89818905,0
+CHD.US,D,20170824,000000,46.5486,46.8002,46.1006,46.176,1034167.494516,0
+CHD.US,D,20170825,000000,46.3435,46.606,46.3068,46.3068,930147.31559638,0
+CHD.US,D,20170828,000000,46.3435,46.4732,46.0739,46.3068,1331112.5217549,0
+CHD.US,D,20170829,000000,46.2988,46.4544,46.0373,46.1006,933934.01464948,0
+CHD.US,D,20170830,000000,45.9818,46.3068,45.8371,46.176,1026500.2363319,0
+CHD.US,D,20170831,000000,46.2037,46.7428,46.1473,46.7071,1437633.6175863,0
+CHD.US,D,20170901,000000,46.7615,46.9775,46.6228,46.7428,1265729.3897037,0
+CHD.US,D,20170905,000000,46.4921,46.9687,46.4921,46.9112,1771500.9790893,0
+CHD.US,D,20170906,000000,46.9497,46.9597,46.0452,46.3801,1127171.7298948,0
+CHD.US,D,20170907,000000,46.4544,46.5574,45.9104,46.065,1151429.0091436,0
+CHD.US,D,20170908,000000,45.9154,45.9154,45.3674,45.7271,1271649.6393426,0
+CHD.US,D,20170911,000000,45.7944,46.3216,45.6904,46.1948,1606704.8859163,0
+CHD.US,D,20170912,000000,46.2899,46.4831,45.9856,46.0174,1437109.8177973,0
+CHD.US,D,20170913,000000,45.9986,46.0739,45.7201,45.8777,1281914.7022609,0
+CHD.US,D,20170914,000000,45.8044,46.2413,45.742,46.2325,1316566.2281908,0
+CHD.US,D,20170915,000000,46.1383,46.9864,46.1383,46.9497,2812967.3562151,0
+CHD.US,D,20170918,000000,46.9497,47.1351,46.7428,47.1163,1726367.4018893,0
+CHD.US,D,20170919,000000,47.1916,47.471,46.9687,47.0797,1301457.783408,0
+CHD.US,D,20170920,000000,47.0518,47.1351,46.1571,46.2612,1592449.255819,0
+CHD.US,D,20170921,000000,46.1571,46.2413,45.0692,45.1435,1550369.6635162,0
+CHD.US,D,20170922,000000,45.1049,45.4873,44.9374,45.2544,1407223.9616245,0
+CHD.US,D,20170925,000000,45.3496,45.4695,45.0692,45.1247,1194805.4853172,0
+CHD.US,D,20170926,000000,45.1535,45.5061,44.984,45.3744,1026269.118506,0
+CHD.US,D,20170927,000000,45.2901,45.3744,44.3886,44.7233,1248445.0059127,0
+CHD.US,D,20170928,000000,44.6599,44.9552,44.5183,44.7976,1668545.5569664,0
+CHD.US,D,20170929,000000,44.8819,45.1535,44.7976,45.1049,1272691.1834319,0
+CHD.US,D,20171002,000000,45.1148,45.2744,44.5837,44.6214,1028961.7925661,0
+CHD.US,D,20171003,000000,44.6214,44.7412,44.0557,44.0903,1486210.7494692,0
+CHD.US,D,20171004,000000,44.0644,44.3786,43.9793,44.3499,4014440.9440493,0
+CHD.US,D,20171005,000000,44.6779,44.9196,44.437,44.6214,2069102.0176248,0
+CHD.US,D,20171006,000000,44.5371,44.7145,44.1051,44.1754,1385596.7830507,0
+CHD.US,D,20171009,000000,44.1754,44.2586,43.6236,43.7742,1932577.9928351,0
+CHD.US,D,20171010,000000,43.7742,44.1289,43.2173,44.1101,1799624.687995,0
+CHD.US,D,20171011,000000,44.2032,44.8076,43.9594,44.1289,1278953.5681932,0
+CHD.US,D,20171012,000000,44.0714,44.437,44.0357,44.427,1240892.8020177,0
+CHD.US,D,20171013,000000,44.437,44.9275,44.332,44.6501,1311385.7574446,0
+CHD.US,D,20171016,000000,44.6312,44.6422,44.34,44.555,1323138.4521337,0
+CHD.US,D,20171017,000000,44.3687,44.4559,44.1101,44.4073,1108384.5756109,0
+CHD.US,D,20171018,000000,44.427,44.5737,44.006,44.1368,1505120.022779,0
+CHD.US,D,20171019,000000,43.9594,44.016,43.6711,44.016,1367719.9705966,0
+CHD.US,D,20171020,000000,43.9505,43.9555,42.6208,42.9914,2597314.239592,0
+CHD.US,D,20171023,000000,43.0281,43.245,42.814,43.0013,1866798.2262616,0
+CHD.US,D,20171024,000000,42.8914,43.1787,42.5268,42.5643,1628324.9997531,0
+CHD.US,D,20171025,000000,42.5366,42.819,41.8232,42.601,1644360.9435843,0
+CHD.US,D,20171026,000000,42.6476,42.9557,42.5168,42.601,1561293.7654754,0
+CHD.US,D,20171027,000000,42.2295,42.4167,41.9718,42.1918,1838957.1068376,0
+CHD.US,D,20171030,000000,42.0352,42.1265,41.6577,41.7172,2357423.0194349,0
+CHD.US,D,20171031,000000,41.7172,42.2929,41.6489,42.0531,3818969.7626514,0
+CHD.US,D,20171101,000000,42.2562,43.2648,42.1552,42.9914,4300592.0623402,0
+CHD.US,D,20171102,000000,42.8914,42.9181,40.9602,42.2929,5618811.4389983,0
+CHD.US,D,20171103,000000,42.2929,42.3592,40.4975,40.8878,3130417.2780867,0
+CHD.US,D,20171106,000000,40.8055,40.8512,40.229,40.328,3112466.7905178,0
+CHD.US,D,20171107,000000,40.4499,40.8512,40.4222,40.7392,3394982.5969779,0
+CHD.US,D,20171108,000000,40.9602,41.6489,40.9602,41.3823,2590974.1427231,0
+CHD.US,D,20171109,000000,41.3159,41.7072,40.9503,40.9602,2756115.398763,0
+CHD.US,D,20171110,000000,40.9602,41.8639,40.9265,41.6577,3887166.6785405,0
+CHD.US,D,20171113,000000,41.6974,42.4167,41.6577,42.3978,2352037.6713146,0
+CHD.US,D,20171114,000000,42.3017,42.9676,42.3017,42.7606,3813735.8017533,0
+CHD.US,D,20171115,000000,42.6664,42.7327,41.4903,41.518,1979567.5773803,0
+CHD.US,D,20171116,000000,41.6944,42.3681,41.5844,42.1997,2287068.3310041,0
+CHD.US,D,20171117,000000,41.9461,42.2651,41.5447,41.8361,2001684.2413061,0
+CHD.US,D,20171120,000000,41.8619,42.0234,41.514,41.7716,1589894.8487553,0
+CHD.US,D,20171121,000000,41.8361,42.2462,41.7331,41.8816,1344846.3705594,0
+CHD.US,D,20171122,000000,42.1065,42.2552,41.633,41.843,1629124.3242867,0
+CHD.US,D,20171124,000000,42.0045,42.0045,41.6944,41.9015,963343.50569623,0
+CHD.US,D,20171127,000000,41.8292,42.3107,41.8103,42.1631,1594779.6097938,0
+CHD.US,D,20171128,000000,42.3107,42.715,42.2384,42.6763,2694839.906676,0
+CHD.US,D,20171129,000000,43.8565,44.0527,43.3115,43.7445,3296300.3315156,0
+CHD.US,D,20171130,000000,44.1636,44.9661,43.8277,44.0229,3786954.3928852,0
+CHD.US,D,20171201,000000,43.9099,44.013,42.9676,43.7891,3367848.9605059,0
+CHD.US,D,20171204,000000,44.1734,45.2475,43.9941,45.2019,2851952.5936947,0
+CHD.US,D,20171205,000000,45.192,45.3961,44.874,45.1355,3030183.7982202,0
+CHD.US,D,20171206,000000,45.2019,45.3427,44.4995,44.6779,1999928.1495278,0
+CHD.US,D,20171207,000000,44.6214,44.9958,44.4063,44.9958,2262742.4228813,0
+CHD.US,D,20171208,000000,45.0712,45.3872,44.7145,45.2475,1610892.2564844,0
+CHD.US,D,20171211,000000,45.1455,45.2475,44.761,44.8383,1548083.7164599,0
+CHD.US,D,20171212,000000,45.0791,45.5943,44.6501,45.2377,2093577.2944736,0
+CHD.US,D,20171213,000000,45.2674,45.3427,44.7709,44.9958,1911554.3446542,0
+CHD.US,D,20171214,000000,45.0425,45.4913,44.874,45.3031,1471539.3091346,0
+CHD.US,D,20171215,000000,45.5845,46.2671,44.8284,45.8639,3524436.8384874,0
+CHD.US,D,20171218,000000,45.5666,46.5961,45.5468,46.0512,2110057.3074901,0
+CHD.US,D,20171219,000000,46.3147,46.8368,45.9689,46.0135,1699382.1248951,0
+CHD.US,D,20171220,000000,46.0512,46.4207,45.8192,46.2582,1734412.1188808,0
+CHD.US,D,20171221,000000,46.3048,46.5574,46.1363,46.277,2052603.8381415,0
+CHD.US,D,20171222,000000,46.4336,46.7903,46.2483,46.7903,1547681.0264487,0
+CHD.US,D,20171226,000000,46.827,47.0241,46.6218,46.8933,987526.10058201,0
+CHD.US,D,20171227,000000,47.0151,47.0151,46.6694,46.8002,723245.38966873,0
+CHD.US,D,20171228,000000,46.9687,47.0151,46.5961,46.9112,1017390.7625437,0
+CHD.US,D,20171229,000000,47.0518,47.2946,46.9022,46.9022,965467.9730488,0
+CHD.US,D,20180102,000000,46.8091,46.921,46.1918,46.2097,5286251.0538476,0
+CHD.US,D,20180103,000000,46.277,46.3602,45.6776,45.9114,1764907.5609353,0
+CHD.US,D,20180104,000000,46.0512,46.7615,46.0233,46.6892,1600565.6294291,0
+CHD.US,D,20180105,000000,46.818,47.0241,46.5574,46.8091,1581421.2013006,0
+CHD.US,D,20180108,000000,46.7903,47.4542,46.7903,47.1539,1446019.4604521,0
+CHD.US,D,20180109,000000,47.1737,47.3333,47.0707,47.1074,1512677.2729149,0
+CHD.US,D,20180110,000000,46.827,46.921,45.8539,46.5476,1555267.5447808,0
+CHD.US,D,20180111,000000,46.4812,46.6495,46.0422,46.1541,1782529.0336078,0
+CHD.US,D,20180112,000000,46.2671,46.3147,45.7767,45.8282,1492716.3630342,0
+CHD.US,D,20180116,000000,46.2295,46.6694,46.0046,46.0422,2605672.8327577,0
+CHD.US,D,20180117,000000,46.3245,46.8458,46.2582,46.6051,2201039.0095795,0
+CHD.US,D,20180118,000000,46.5763,46.7814,46.173,46.2483,1544736.0403513,0
+CHD.US,D,20180119,000000,46.4336,46.8547,46.4336,46.6595,1831497.7537721,0
+CHD.US,D,20180122,000000,46.5277,46.8458,46.4524,46.8458,2024740.5152582,0
+CHD.US,D,20180123,000000,46.6794,46.7151,46.3415,46.6139,1783719.946423,0
+CHD.US,D,20180124,000000,46.6495,46.7615,45.8192,45.9114,2834783.2641927,0
+CHD.US,D,20180125,000000,45.9956,46.3415,45.8192,46.1273,2247132.3817687,0
+CHD.US,D,20180126,000000,45.8737,45.9312,45.5101,45.9114,2365282.0347671,0
+CHD.US,D,20180129,000000,45.8381,46.164,45.732,45.742,1841822.3623311,0
+CHD.US,D,20180130,000000,45.6944,46.2295,45.5101,45.9015,1891596.4625179,0
+CHD.US,D,20180131,000000,45.8381,46.173,45.4685,45.6697,2956545.0163145,0
+CHD.US,D,20180201,000000,45.7231,45.8381,45.2762,45.3327,2530464.669981,0
+CHD.US,D,20180202,000000,45.0058,45.0058,43.1252,43.3115,5855680.9701988,0
+CHD.US,D,20180205,000000,43.5829,45.6132,43.5829,44.331,5175344.7748109,0
+CHD.US,D,20180206,000000,43.8565,45.7767,43.6958,44.7512,5497985.2599101,0
+CHD.US,D,20180207,000000,45.2287,45.6607,44.2706,44.2854,4658245.3842066,0
+CHD.US,D,20180208,000000,44.3677,44.8829,43.9842,44.2943,2538063.2992909,0
+CHD.US,D,20180209,000000,44.7512,45.6607,44.3677,45.3961,4134231.634537,0
+CHD.US,D,20180212,000000,45.5101,46.0789,45.0225,45.4635,2229033.5347221,0
+CHD.US,D,20180213,000000,45.3427,45.6944,45.2842,45.4725,1708125.2416054,0
+CHD.US,D,20180214,000000,45.4913,46.0729,45.3516,45.9035,1439973.0547945,0
+CHD.US,D,20180215,000000,46.0263,46.6951,45.4725,46.6852,1742761.6288132,0
+CHD.US,D,20180216,000000,46.5524,46.9567,46.4475,46.7478,3387556.5491014,0
+CHD.US,D,20180220,000000,45.4338,46.6051,45.4338,45.4338,2274304.3696704,0
+CHD.US,D,20180221,000000,45.3961,45.8212,45.0206,45.0206,1966687.5525094,0
+CHD.US,D,20180222,000000,45.1148,45.624,45.0692,45.2367,1545650.4191739,0
+CHD.US,D,20180223,000000,45.3604,46.1858,45.0781,46.1293,2089932.8994094,0
+CHD.US,D,20180226,000000,46.3642,47.2005,46.1858,46.9468,2331117.9756928,0
+CHD.US,D,20180227,000000,46.8517,47.4542,46.4475,46.4574,3095812.1775715,0
+CHD.US,D,20180228,000000,46.7111,46.7398,46.1948,46.1948,2642585.0745403,0
+CHD.US,D,20180301,000000,46.1106,46.7021,45.6954,46.1006,2721416.4381701,0
+CHD.US,D,20180302,000000,45.9976,47.0033,45.9976,46.9844,1964532.8077124,0
+CHD.US,D,20180305,000000,46.9468,47.5652,46.8903,47.351,2241281.7702521,0
+CHD.US,D,20180306,000000,47.3413,47.7186,46.9003,47.68,1729918.9461237,0
+CHD.US,D,20180307,000000,47.473,47.5087,46.824,46.9181,2175820.9260934,0
+CHD.US,D,20180308,000000,46.927,47.8941,46.8438,47.8743,1486940.4358805,0
+CHD.US,D,20180309,000000,47.8941,47.9694,47.257,47.5087,1484950.1985316,0
+CHD.US,D,20180312,000000,47.5652,47.7464,47.3847,47.4829,1443882.8821218,0
+CHD.US,D,20180313,000000,47.36,47.6899,47.2173,47.6513,1532449.4533918,0
+CHD.US,D,20180314,000000,47.5087,47.8019,46.7725,46.8061,1962827.1783414,0
+CHD.US,D,20180315,000000,46.8607,47.2273,46.3455,46.5227,1467753.6193297,0
+CHD.US,D,20180316,000000,46.7111,47.0221,46.5476,46.9667,3326053.976181,0
+CHD.US,D,20180319,000000,47.0787,47.6513,46.9181,47.1351,2092602.3607621,0
+CHD.US,D,20180320,000000,47.1906,47.464,46.494,46.6555,1425362.169349,0
+CHD.US,D,20180321,000000,46.5911,46.5911,45.9332,46.0066,1641331.1806426,0
+CHD.US,D,20180322,000000,46.0164,46.3375,45.4151,45.4338,1680773.6075334,0
+CHD.US,D,20180323,000000,45.5468,45.6954,44.3826,44.4213,2527057.4482317,0
+CHD.US,D,20180326,000000,44.6649,44.872,44.0724,44.4866,2122457.9394906,0
+CHD.US,D,20180327,000000,44.4866,45.6142,44.4113,45.2277,1970969.7924035,0
+CHD.US,D,20180328,000000,45.3774,46.8517,45.3774,46.2423,2818618.1365985,0
+CHD.US,D,20180329,000000,46.5139,47.473,46.4514,47.2936,1979074.0550357,0
+CHD.US,D,20180402,000000,47.257,47.257,45.5855,45.952,2061508.4345557,0
+CHD.US,D,20180403,000000,46.0819,46.8517,45.9619,46.6278,2383528.2320435,0
+CHD.US,D,20180404,000000,46.5227,47.7186,46.3275,47.3987,2155578.4359792,0
+CHD.US,D,20180405,000000,47.4453,47.7099,46.5139,46.824,2114516.1658101,0
+CHD.US,D,20180406,000000,46.5911,47.3323,46.1473,46.4861,1324124.4875747,0
+CHD.US,D,20180409,000000,46.6099,46.8151,46.2522,46.4574,1580141.4746483,0
+CHD.US,D,20180410,000000,46.6377,46.8993,46.4672,46.6555,1504728.4344975,0
+CHD.US,D,20180411,000000,46.4475,46.6377,46.1106,46.3742,1226954.0758389,0
+CHD.US,D,20180412,000000,46.6754,46.7111,45.6864,45.8301,1295500.1915875,0
+CHD.US,D,20180413,000000,45.8301,46.1106,45.643,45.9709,812461.91674637,0
+CHD.US,D,20180416,000000,46.5227,47.2847,46.1571,47.0508,1095299.6733658,0
+CHD.US,D,20180417,000000,47.3323,47.3798,46.8338,47.257,1148585.9571093,0
+CHD.US,D,20180418,000000,47.2273,47.4066,47.0508,47.2084,1417053.0293425,0
+CHD.US,D,20180419,000000,46.4019,46.4207,45.0949,45.7529,3387323.412779,0
+CHD.US,D,20180420,000000,45.2466,45.4438,43.0023,43.0479,4873846.019926,0
+CHD.US,D,20180423,000000,43.029,43.256,42.4307,42.6456,3488258.3201087,0
+CHD.US,D,20180424,000000,42.6823,42.928,42.1392,42.6922,2810478.5502809,0
+CHD.US,D,20180425,000000,42.6178,43.6771,42.608,43.0954,1797553.7107943,0
+CHD.US,D,20180426,000000,43.0856,43.4542,42.7992,43.3292,2034001.3762687,0
+CHD.US,D,20180427,000000,43.2827,43.9971,43.256,43.9317,1500950.8186777,0
+CHD.US,D,20180430,000000,44.1388,44.1388,43.1916,43.3868,1929068.8370229,0
+CHD.US,D,20180501,000000,43.3868,43.4928,42.7298,43.4829,2342036.0221631,0
+CHD.US,D,20180502,000000,43.4056,43.6305,42.9656,43.0756,6171972.2751959,0
+CHD.US,D,20180503,000000,43.4352,44.9443,42.9835,44.656,7157273.9928586,0
+CHD.US,D,20180504,000000,44.6174,44.6174,44.1111,44.4687,2620496.6695626,0
+CHD.US,D,20180507,000000,44.6272,44.8056,44.1011,44.6272,2877032.4101844,0
+CHD.US,D,20180508,000000,44.7679,44.9641,44.542,44.8254,6000215.3975428,0
+CHD.US,D,20180509,000000,44.7779,44.9424,44.4687,44.8453,2043201.6823903,0
+CHD.US,D,20180510,000000,45.0692,45.2664,44.7382,44.8641,1824319.9809402,0
+CHD.US,D,20180511,000000,44.8898,45.0949,44.431,44.5698,2237594.9867656,0
+CHD.US,D,20180514,000000,44.6272,44.8166,44.1933,44.3816,1891870.9780142,0
+CHD.US,D,20180515,000000,44.0893,44.1368,43.3996,43.8901,4262656.4429351,0
+CHD.US,D,20180516,000000,43.8732,44.0804,43.6354,43.9763,2612474.1560303,0
+CHD.US,D,20180517,000000,44.0527,44.1091,43.7594,44.0527,3036160.5657555,0
+CHD.US,D,20180518,000000,43.9089,43.9287,42.9776,43.5146,6202440.4675504,0
+CHD.US,D,20180521,000000,43.6641,43.8693,43.3233,43.7871,2043520.6048051,0
+CHD.US,D,20180522,000000,43.9842,44.2884,43.796,43.8455,2027657.2424073,0
+CHD.US,D,20180523,000000,43.8643,44.4677,43.5433,44.43,2510157.5879854,0
+CHD.US,D,20180524,000000,44.44,44.6838,43.9941,44.0893,1326986.7153239,0
+CHD.US,D,20180525,000000,44.1091,44.8918,44.1091,44.7392,2178034.207283,0
+CHD.US,D,20180529,000000,44.6174,45.3159,44.5044,44.9196,3179334.5265954,0
+CHD.US,D,20180530,000000,44.9958,45.6092,44.4013,45.4091,2122984.7670241,0
+CHD.US,D,20180531,000000,45.2961,45.2961,43.8901,44.2973,4386734.4195576,0
+CHD.US,D,20180601,000000,44.44,44.8066,44.1933,44.6462,2058455.4589064,0
+CHD.US,D,20180604,000000,44.7789,44.9096,44.2884,44.3528,1680549.5544444,0
+CHD.US,D,20180605,000000,44.4777,44.542,43.9941,44.119,2517274.8059285,0
+CHD.US,D,20180606,000000,44.0624,44.1844,43.7028,44.0991,1719638.7444833,0
+CHD.US,D,20180607,000000,44.0624,44.8512,43.7871,44.7215,1936865.2789699,0
+CHD.US,D,20180608,000000,44.6936,45.6043,44.6936,45.4675,1656270.0717365,0
+CHD.US,D,20180611,000000,45.4378,46.5139,45.3634,46.0887,3183561.2578413,0
+CHD.US,D,20180612,000000,46.4851,46.9389,45.7201,46.8815,3803995.5478723,0
+CHD.US,D,20180613,000000,46.7972,47.0053,46.5426,46.825,2974520.735087,0
+CHD.US,D,20180614,000000,46.8616,47.0707,46.4366,46.9864,2391624.4206906,0
+CHD.US,D,20180615,000000,46.92,47.5037,46.825,47.4204,3121054.4830132,0
+CHD.US,D,20180618,000000,47.2966,47.5037,47.0518,47.4403,2669401.8070935,0
+CHD.US,D,20180619,000000,47.4016,48.7779,47.4016,48.5341,3704871.2317211,0
+CHD.US,D,20180620,000000,48.3171,48.4489,47.6077,47.8802,1762515.6428234,0
+CHD.US,D,20180621,000000,47.8802,48.0258,47.578,47.8238,1139441.159636,0
+CHD.US,D,20180622,000000,47.8079,48.2647,47.7523,47.7702,2419014.4061923,0
+CHD.US,D,20180625,000000,47.6752,48.8175,47.6166,48.655,2488165.0615818,0
+CHD.US,D,20180626,000000,48.6353,49.0049,48.2012,48.77,1805791.1941821,0
+CHD.US,D,20180627,000000,48.8651,49.4695,48.5609,49.3249,2526414.5571611,0
+CHD.US,D,20180628,000000,49.3635,50.2086,49.2495,50.1651,3919544.368392,0
+CHD.US,D,20180629,000000,50.1551,50.5912,49.7885,50.1551,2391182.3700016,0
+CHD.US,D,20180702,000000,50.0054,50.2037,49.7231,49.949,1607063.169009,0
+CHD.US,D,20180703,000000,50.2979,50.4702,49.8143,50.2681,970938.09801357,0
+CHD.US,D,20180705,000000,50.4108,51.2748,50.3653,51.2401,2885467.7062095,0
+CHD.US,D,20180706,000000,51.3451,51.6563,51.146,51.571,2062493.4607485,0
+CHD.US,D,20180709,000000,51.2887,51.4948,50.384,50.4297,2255913.8499087,0
+CHD.US,D,20180710,000000,50.4297,51.4621,50.1551,51.3928,2242314.2311079,0
+CHD.US,D,20180711,000000,51.695,51.8109,51.2639,51.571,2651059.7312431,0
+CHD.US,D,20180712,000000,51.571,51.9396,51.3451,51.8247,2243040.8897748,0
+CHD.US,D,20180713,000000,51.8911,52.7779,51.8079,52.7333,2058679.5119954,0
+CHD.US,D,20180716,000000,52.7601,52.7601,51.6662,51.7712,2563247.06834,0
+CHD.US,D,20180717,000000,51.7712,52.007,51.581,51.6751,1806972.0145158,0
+CHD.US,D,20180718,000000,51.4581,51.6563,50.493,50.7506,2446397.3269569,0
+CHD.US,D,20180719,000000,50.7506,51.4403,50.1413,51.0806,1711159.0415398,0
+CHD.US,D,20180720,000000,50.9965,51.9199,50.9488,51.8733,2595404.742095,0
+CHD.US,D,20180723,000000,51.9199,52.0675,51.3928,51.6751,1139776.2300213,0
+CHD.US,D,20180724,000000,51.3928,51.8634,51.0608,51.581,1335184.8380339,0
+CHD.US,D,20180725,000000,51.5987,51.9,51.0321,51.8436,1965576.3702979,0
+CHD.US,D,20180726,000000,51.9683,52.3726,51.6662,52.1825,1314312.5770753,0
+CHD.US,D,20180727,000000,52.0259,52.4152,51.8247,52.2319,1461750.6113425,0
+CHD.US,D,20180730,000000,52.0259,52.5243,51.7662,52.1645,1554833.568077,0
+CHD.US,D,20180731,000000,52.1645,53.0721,51.8436,52.7412,2455712.6873674,0
+CHD.US,D,20180801,000000,52.6659,52.6659,51.4501,52.0358,2736461.3003194,0
+CHD.US,D,20180802,000000,52.4856,54.3177,52.1358,53.5805,3348741.8745589,0
+CHD.US,D,20180803,000000,53.8153,54.7517,53.7786,53.9402,1825363.5435256,0
+CHD.US,D,20180806,000000,53.8628,54.3633,53.742,54.2127,1395788.1708541,0
+CHD.US,D,20180807,000000,53.8828,53.9302,53.0345,53.2803,2452250.966218,0
+CHD.US,D,20180808,000000,53.1465,53.3556,52.7412,52.7779,1778053.0180692,0
+CHD.US,D,20180809,000000,52.6848,52.883,52.1458,52.4291,2437939.8274727,0
+CHD.US,D,20180810,000000,52.4569,53.0721,52.3954,52.5916,906562.19561451,0
+CHD.US,D,20180813,000000,52.768,52.9107,52.3657,52.7333,1416624.0988795,0
+CHD.US,D,20180814,000000,52.8265,53.1584,52.4846,52.5233,1718883.8268682,0
+CHD.US,D,20180815,000000,52.6005,53.1841,52.3796,53.1009,1253483.1726699,0
+CHD.US,D,20180816,000000,53.1851,53.9451,53.1108,53.849,1087940.2358671,0
+CHD.US,D,20180817,000000,53.849,54.2661,53.7826,54.1334,1395151.3352724,0
+CHD.US,D,20180820,000000,54.2751,54.8171,54.2661,54.5881,3195448.1825341,0
+CHD.US,D,20180821,000000,54.3999,54.5584,53.4487,53.7915,1627047.2915971,0
+CHD.US,D,20180822,000000,53.7638,53.7826,53.2526,53.3853,984131.99905867,0
+CHD.US,D,20180823,000000,53.2823,53.6706,53.1485,53.5349,759892.19918824,0
+CHD.US,D,20180824,000000,53.5249,53.5349,53.2376,53.3566,1017163.6817103,0
+CHD.US,D,20180827,000000,53.5547,53.6479,52.7868,53.2327,689614.21361686,0
+CHD.US,D,20180828,000000,53.5151,54.0858,53.3199,53.4715,889033.57377167,0
+CHD.US,D,20180829,000000,53.6132,53.7459,53.1683,53.5151,698615.69785316,0
+CHD.US,D,20180830,000000,53.5151,53.849,53.301,53.405,612709.50470255,0
+CHD.US,D,20180831,000000,53.5249,53.8678,53.3566,53.5933,1179164.157512,0
+CHD.US,D,20180904,000000,53.1108,54.0303,53.1009,53.4972,1220080.0866996,0
+CHD.US,D,20180905,000000,53.3297,54.7596,53.203,54.6545,2109047.0500935,0
+CHD.US,D,20180906,000000,54.4663,55.2135,54.2087,55.0519,1377980.9965222,0
+CHD.US,D,20180907,000000,54.7784,55.8297,54.7309,55.5928,1417651.5134946,0
+CHD.US,D,20180910,000000,55.8881,56.1418,55.3699,55.3937,986862.01530031,0
+CHD.US,D,20180911,000000,55.4492,55.9437,55.1113,55.8881,1212094.9153488,0
+CHD.US,D,20180912,000000,55.8297,56.439,55.7524,56.2943,1272903.125543,0
+CHD.US,D,20180913,000000,56.2389,56.3192,55.6474,56.3113,893283.51772494,0
+CHD.US,D,20180914,000000,56.2845,56.5836,55.9437,56.4044,1093656.6173801,0
+CHD.US,D,20180917,000000,56.4836,56.8354,56.2627,56.6422,973104.95378836,0
+CHD.US,D,20180918,000000,56.5719,56.6798,55.9614,56.5719,1206481.4771469,0
+CHD.US,D,20180919,000000,56.4341,56.6154,55.692,55.8783,1070355.0961279,0
+CHD.US,D,20180920,000000,56.0091,56.6154,55.9526,56.5134,1075131.8676146,0
+CHD.US,D,20180921,000000,56.7858,57.202,56.6332,56.8731,2099396.6192977,0
+CHD.US,D,20180924,000000,56.8631,56.9454,55.7812,55.9804,1450773.0192315,0
+CHD.US,D,20180925,000000,56.1814,56.5035,55.8397,55.897,933474.80674192,0
+CHD.US,D,20180926,000000,56.0734,56.6986,55.8614,56.2666,1279404.7021156,0
+CHD.US,D,20180927,000000,56.2003,56.3677,55.7237,55.7812,918619.68324442,0
+CHD.US,D,20180928,000000,55.8099,56.2577,55.7425,56.2389,1097548.2782407,0
+CHD.US,D,20181001,000000,56.2845,56.6075,56.22,56.4044,755892.54877581,0
+CHD.US,D,20181002,000000,56.4539,57.2307,56.4539,56.9642,967222.04633085,0
+CHD.US,D,20181003,000000,57.1564,57.1564,55.9357,55.9704,2364184.9820297,0
+CHD.US,D,20181004,000000,55.6118,55.6118,54.617,55.2222,1682714.391723,0
+CHD.US,D,20181005,000000,55.1579,56.2102,55.1579,56.0635,980615.77850936,0
+CHD.US,D,20181008,000000,56.0091,56.7471,55.9526,56.6422,1390283.7314522,0
+CHD.US,D,20181009,000000,56.6154,56.984,56.1616,56.2845,1022647.9361492,0
+CHD.US,D,20181010,000000,54.1234,55.1292,52.8938,53.0068,3304967.7546148,0
+CHD.US,D,20181011,000000,52.8165,53.198,51.585,51.9753,2684289.2265318,0
+CHD.US,D,20181012,000000,52.5708,53.311,52.1338,53.1108,1551861.3322797,0
+CHD.US,D,20181015,000000,53.1009,54.4475,53.0454,54.0392,1639146.1584011,0
+CHD.US,D,20181016,000000,54.5317,55.6325,54.2284,55.4224,1655954.177066,0
+CHD.US,D,20181017,000000,55.2798,55.687,54.7021,55.4224,1358139.177923,0
+CHD.US,D,20181018,000000,55.4126,56.5114,55.0053,55.9526,1458280.816208,0
+CHD.US,D,20181019,000000,57.2218,58.0472,56.5619,57.1474,1817844.6448195,0
+CHD.US,D,20181022,000000,57.3645,57.3645,55.9804,56.7274,1118451.825892,0
+CHD.US,D,20181023,000000,56.5232,56.661,55.5077,56.3192,1276061.0629996,0
+CHD.US,D,20181024,000000,56.444,57.6587,56.2479,56.7571,1829278.4170936,0
+CHD.US,D,20181025,000000,56.9552,56.9552,55.6771,56.1517,2200666.5970127,0
+CHD.US,D,20181026,000000,55.801,55.801,54.3325,54.9676,1728312.2230713,0
+CHD.US,D,20181029,000000,55.4878,56.2666,54.9676,55.7712,2632607.6473443,0
+CHD.US,D,20181030,000000,56.0536,57.1386,56.0536,57.0494,1976352.1127793,0
+CHD.US,D,20181031,000000,56.3578,56.7373,55.4978,56.2389,4121240.5923698,0
+CHD.US,D,20181101,000000,57.5716,61.7954,57.4774,61.4478,5874544.827342,0
+CHD.US,D,20181102,000000,61.7024,63.0657,61.6548,62.5743,4047534.1908381,0
+CHD.US,D,20181105,000000,62.3544,63.7376,62.3544,63.0747,3128013.248997,0
+CHD.US,D,20181106,000000,63.0271,64.3251,62.7625,64.2964,2781454.5920269,0
+CHD.US,D,20181107,000000,64.3063,64.3449,62.1373,62.6219,3435760.2591691,0
+CHD.US,D,20181108,000000,62.7428,62.7428,60.2241,61.0296,5881958.7642408,0
+CHD.US,D,20181109,000000,61.0772,62.3257,60.7739,62.0888,2630686.0388697,0
+CHD.US,D,20181112,000000,61.9224,63.3313,61.7667,62.5257,1968212.5264618,0
+CHD.US,D,20181113,000000,62.5079,62.6773,61.6271,62.0799,1684164.6813123,0
+CHD.US,D,20181114,000000,62.3642,62.6714,61.9064,62.2334,1259504.3471238,0
+CHD.US,D,20181115,000000,62.3107,62.6139,61.6251,62.5466,1225580.4891089,0
+CHD.US,D,20181116,000000,62.392,62.8982,62.0888,62.1563,1580200.0110408,0
+CHD.US,D,20181119,000000,61.9302,62.384,61.088,61.6072,1703922.7323152,0
+CHD.US,D,20181120,000000,62.0799,62.1859,61.1118,61.2248,2306551.8665106,0
+CHD.US,D,20181121,000000,61.0543,62.6526,60.8275,62.282,1917067.8672893,0
+CHD.US,D,20181123,000000,62.1563,63.0489,62.0135,62.6714,783727.61271094,0
+CHD.US,D,20181126,000000,62.6239,62.8982,61.9649,62.383,1864052.0620496,0
+CHD.US,D,20181127,000000,62.4999,63.0122,61.8917,62.928,1231129.3354293,0
+CHD.US,D,20181128,000000,62.8508,63.9922,62.8408,63.0588,1690118.2361402,0
+CHD.US,D,20181129,000000,62.8508,63.2044,62.2433,62.6873,1900252.7838875,0
+CHD.US,D,20181130,000000,62.6239,62.9568,62.3107,62.9082,4358908.4388558,0
+CHD.US,D,20181203,000000,63.039,63.2619,62.0135,63.1154,1935804.5591658,0
+CHD.US,D,20181204,000000,63.4493,64.3142,63.0964,63.2986,1804334.8491038,0
+CHD.US,D,20181206,000000,63.1251,63.6494,62.3642,63.4096,2132119.4720159,0
+CHD.US,D,20181207,000000,63.4195,63.7336,63.0687,63.4957,1453089.2437322,0
+CHD.US,D,20181210,000000,63.7425,63.9248,62.3544,63.2808,1648319.2148226,0
+CHD.US,D,20181211,000000,63.6781,65.302,63.3907,65.0078,2199415.1293085,0
+CHD.US,D,20181212,000000,65.3516,65.5766,64.1042,64.4748,1814491.9224702,0
+CHD.US,D,20181213,000000,64.5619,65.9194,64.5144,65.7499,1944867.6075392,0
+CHD.US,D,20181214,000000,65.4656,66.0442,65.1326,65.3219,1824352.2768809,0
+CHD.US,D,20181217,000000,65.2535,65.5399,61.8431,62.2246,2358016.4573462,0
+CHD.US,D,20181218,000000,62.6328,63.0964,61.6528,62.273,2743016.3670438,0
+CHD.US,D,20181219,000000,62.3187,62.9657,61.1316,61.5488,1787676.1991651,0
+CHD.US,D,20181220,000000,61.3209,62.166,60.2171,61.4547,1679782.5258516,0
+CHD.US,D,20181221,000000,60.8373,62.9082,60.8373,61.6815,4057854.7624044,0
+CHD.US,D,20181224,000000,61.5676,61.6627,59.5532,59.5532,1149427.6700651,0
+CHD.US,D,20181226,000000,59.5532,61.6429,59.3343,61.6429,1588784.675792,0
+CHD.US,D,20181227,000000,61.0732,62.4515,60.2458,62.4515,2118624.8150226,0
+CHD.US,D,20181228,000000,62.5951,63.1926,61.8817,62.4902,1304422.9544683,0
+CHD.US,D,20181231,000000,62.7448,63.0291,61.959,62.4999,1910404.8110131,0
+CHD.US,D,20190102,000000,61.9114,62.383,60.8939,61.2347,2044816.4794279,0
+CHD.US,D,20190103,000000,60.978,62.0333,60.978,61.1029,1597613.5785949,0
+CHD.US,D,20190104,000000,61.1961,62.166,60.9394,61.8331,1764366.6039277,0
+CHD.US,D,20190107,000000,61.8331,62.9657,61.7202,62.6139,1995908.3141524,0
+CHD.US,D,20190108,000000,62.6783,63.2619,61.7014,62.4613,2486988.2782407,0
+CHD.US,D,20190109,000000,62.6239,63.7812,62.3107,62.5565,2914681.4031154,0
+CHD.US,D,20190110,000000,62.7348,63.7712,62.3732,63.7059,1806704.5637565,0
+CHD.US,D,20190111,000000,63.9823,64.4202,63.5057,63.8199,1148792.8529798,0
+CHD.US,D,20190114,000000,63.6037,64.0308,63.0687,63.3818,2042997.8142643,0
+CHD.US,D,20190115,000000,63.4957,64.3231,63.4957,64.0398,1539879.5382609,0
+CHD.US,D,20190116,000000,64.1229,64.1864,63.3541,64.0308,1605823.8122827,0
+CHD.US,D,20190117,000000,64.1131,64.5995,63.8296,64.0477,1806761.0816528,0
+CHD.US,D,20190118,000000,64.4361,65.3417,64.4361,64.9691,2005981.6199224,0
+CHD.US,D,20190122,000000,64.763,64.763,62.4712,62.9568,2106290.7934,0
+CHD.US,D,20190123,000000,63.5354,63.7613,61.9391,62.2632,3641507.6052149,0
+CHD.US,D,20190124,000000,62.1186,62.1186,60.2746,61.1118,5495076.6067462,0
+CHD.US,D,20190125,000000,61.1118,61.9609,60.1994,60.436,2949652.8607084,0
+CHD.US,D,20190128,000000,60.1329,60.6254,59.6563,60.4648,1673992.4692238,0
+CHD.US,D,20190129,000000,60.7689,61.3209,60.436,60.56,1512923.5294631,0
+CHD.US,D,20190130,000000,60.5699,60.7839,59.9139,60.0655,2475354.6748331,0
+CHD.US,D,20190131,000000,59.801,61.4725,59.6106,61.4061,3910448.0148298,0
+CHD.US,D,20190201,000000,61.5578,61.9352,61.2545,61.4645,2109646.5434937,0
+CHD.US,D,20190204,000000,62.1958,62.6139,61.8718,62.1274,2312059.3336569,0
+CHD.US,D,20190205,000000,58.0046,58.9251,56.6798,57.4626,7940838.1073696,0
+CHD.US,D,20190206,000000,58.6793,59.8654,58.5168,59.6652,4337308.509982,0
+CHD.US,D,20190207,000000,59.2203,59.801,58.2126,59.4769,2181708.8797916,0
+CHD.US,D,20190208,000000,59.5721,60.1994,59.2907,60.1994,2193552.4068141,0
+CHD.US,D,20190211,000000,59.9139,61.0831,59.9139,60.9959,2118022.2938779,0
+CHD.US,D,20190212,000000,61.1505,61.2625,60.4073,60.9691,1663607.3057759,0
+CHD.US,D,20190213,000000,60.9306,61.6578,60.875,61.6072,2191653.0017985,0
+CHD.US,D,20190214,000000,61.5578,61.8441,61.1941,61.3764,1366055.7203998,0
+CHD.US,D,20190215,000000,61.5488,61.9224,61.4348,61.7014,1612001.4201995,0
+CHD.US,D,20190219,000000,61.4249,62.1106,61.2238,61.96,1686795.7912353,0
+CHD.US,D,20190220,000000,61.9501,62.2176,61.4992,61.9401,1764862.1447686,0
+CHD.US,D,20190221,000000,61.9024,63.2283,61.5825,63.0924,1823409.6391102,0
+CHD.US,D,20190222,000000,62.7585,63.3878,62.4832,63.2184,1836373.4315775,0
+CHD.US,D,20190225,000000,63.2481,63.361,62.0531,62.285,1513061.7964595,0
+CHD.US,D,20190226,000000,62.3484,62.6664,62.0154,62.5703,1090417.9400715,0
+CHD.US,D,20190227,000000,62.1206,62.8121,62.063,62.6991,1519209.1269318,0
+CHD.US,D,20190228,000000,62.8161,63.4561,62.6664,62.7585,2518679.6793512,0
+CHD.US,D,20190301,000000,62.8072,62.8072,62.0016,62.5506,1405756.5148166,0
+CHD.US,D,20190304,000000,62.8558,62.8558,61.96,62.8458,1308144.0523918,0
+CHD.US,D,20190305,000000,62.9528,63.1797,62.5991,62.5991,1111708.0297638,0
+CHD.US,D,20190306,000000,62.5029,62.7041,61.9966,62.3395,1569527.2118707,0
+CHD.US,D,20190307,000000,62.2553,63.1698,62.2553,62.5991,994289.07242499,0
+CHD.US,D,20190308,000000,62.6368,62.8428,62.2256,62.6179,869477.37239854,0
+CHD.US,D,20190311,000000,62.6991,63.5324,62.5703,63.3788,870253.48422473,0
+CHD.US,D,20190312,000000,63.4927,63.7693,63.2381,63.3313,1207988.2846327,0
+CHD.US,D,20190313,000000,63.5622,64.2379,63.5622,63.8476,1232129.5003444,0
+CHD.US,D,20190314,000000,63.8179,64.1032,63.4264,63.8376,796120.17072614,0
+CHD.US,D,20190315,000000,63.8079,64.3429,63.8079,64.2855,1704576.7251154,0
+CHD.US,D,20190318,000000,64.1715,64.3826,63.5225,63.7693,809290.85906383,0
+CHD.US,D,20190319,000000,63.6286,63.6325,62.8655,63.3135,1180774.917557,0
+CHD.US,D,20190320,000000,63.464,63.468,62.6268,62.7785,1998969.3637868,0
+CHD.US,D,20190321,000000,62.7883,63.788,62.7358,63.686,1263115.436999,0
+CHD.US,D,20190322,000000,63.7593,64.3142,63.4363,64.0001,1446588.6764078,0
+CHD.US,D,20190325,000000,64.0298,65.209,63.7792,64.8671,1373600.8595577,0
+CHD.US,D,20190326,000000,65.2862,66.3276,65.1723,65.5904,1621274.3921878,0
+CHD.US,D,20190327,000000,65.4042,66.2315,65.0603,66.1463,1899212.2490464,0
+CHD.US,D,20190328,000000,66.393,68.7601,66.393,68.6263,3414137.1175879,0
+CHD.US,D,20190329,000000,68.8542,68.8542,67.4818,67.9387,2788012.6864958,0
+CHD.US,D,20190401,000000,67.805,68.7026,67.1479,68.6451,2079564.89318,0
+CHD.US,D,20190402,000000,68.5679,69.1406,68.1477,68.6828,2079236.8875317,0
+CHD.US,D,20190403,000000,68.3875,68.872,67.9238,68.8067,1468117.9579112,0
+CHD.US,D,20190404,000000,68.8642,69.4824,68.5006,69.2941,1935278.7408806,0
+CHD.US,D,20190405,000000,69.1981,69.3793,68.4449,68.9701,978976.75951623,0
+CHD.US,D,20190408,000000,68.99,69.1881,68.2825,69.0187,1181585.3438202,0
+CHD.US,D,20190409,000000,69.0088,69.7192,68.8642,69.6369,1225322.1215828,0
+CHD.US,D,20190410,000000,69.9135,70.2276,69.417,69.8361,1024272.8256682,0
+CHD.US,D,20190411,000000,69.9045,70.3137,69.4547,70.2959,1168106.8347973,0
+CHD.US,D,20190412,000000,70.1136,70.714,69.9283,70.4772,744947.25260553,0
+CHD.US,D,20190415,000000,70.6863,71.049,70.2572,70.3604,1112704.1576864,0
+CHD.US,D,20190416,000000,70.4673,70.714,69.7698,70.1701,1054477.604256,0
+CHD.US,D,20190417,000000,70.4673,70.5515,69.9888,70.2474,1223028.1005414,0
+CHD.US,D,20190418,000000,70.1988,70.5515,69.9986,70.4188,1421709.7002996,0
+CHD.US,D,20190422,000000,70.5713,70.9043,70.0285,70.3424,921326.48677865,0
+CHD.US,D,20190423,000000,70.1235,70.5278,69.7043,70.0462,1068139.796442,0
+CHD.US,D,20190424,000000,69.741,70.3286,69.7312,69.8946,1859196.5692072,0
+CHD.US,D,20190425,000000,69.8263,70.286,69.3993,70.0085,1016454.1802619,0
+CHD.US,D,20190426,000000,70.4475,70.8002,70.2572,70.6952,956900.46551634,0
+CHD.US,D,20190429,000000,70.5515,70.8399,70.1988,70.3791,901661.28660547,0
+CHD.US,D,20190430,000000,70.4673,71.5146,70.2474,71.4889,1432770.0507589,0
+CHD.US,D,20190501,000000,70.8944,71.5236,70.1324,70.2374,1817914.2829417,0
+CHD.US,D,20190502,000000,70.0085,71.3155,69.5607,71.2085,1675275.2236204,0
+CHD.US,D,20190503,000000,70.3335,71.039,70.0085,70.9043,973795.27952191,0
+CHD.US,D,20190506,000000,70.619,71.0687,69.2258,70.4375,1879451.1702991,0
+CHD.US,D,20190507,000000,70.3058,70.6664,69.1406,69.5121,1413839.5832377,0
+CHD.US,D,20190508,000000,69.4349,70.286,69.0554,69.7976,1096109.0903808,0
+CHD.US,D,20190509,000000,69.6369,69.6369,68.878,69.2941,1039131.9861583,0
+CHD.US,D,20190510,000000,69.2258,70.1522,68.9999,70.1136,1209493.0736221,0
+CHD.US,D,20190513,000000,69.3616,70.6377,69.3229,70.4961,1725473.2080296,0
+CHD.US,D,20190514,000000,70.3891,70.5426,69.2902,69.3377,2281287.3576097,0
+CHD.US,D,20190515,000000,69.4517,70.5713,69.3675,70.4287,2609658.3536959,0
+CHD.US,D,20190516,000000,70.8676,71.5751,70.4475,70.8954,1156605.4428972,0
+CHD.US,D,20190517,000000,70.6377,71.0806,70.5565,70.6873,832348.14226405,0
+CHD.US,D,20190520,000000,70.725,71.26,70.4742,70.7734,838077.64400298,0
+CHD.US,D,20190521,000000,70.8478,71.3462,69.5676,70.8012,1246535.5084158,0
+CHD.US,D,20190522,000000,70.8012,71.1034,70.507,70.934,868434.81906116,0
+CHD.US,D,20190523,000000,71.0123,71.9684,70.6674,71.9297,1057519.4781755,0
+CHD.US,D,20190524,000000,72.0447,72.227,71.4621,71.4819,751595.17015958,0
+CHD.US,D,20190528,000000,71.6335,72.0447,69.9313,69.9313,2310974.3918973,0
+CHD.US,D,20190529,000000,69.8728,70.4574,69.3953,70.1979,1004986.0935507,0
+CHD.US,D,20190530,000000,70.4088,71.6821,70.3137,71.6335,992495.63846515,0
+CHD.US,D,20190531,000000,71.5176,71.6524,70.8954,71.1926,1425538.787775,0
+CHD.US,D,20190603,000000,71.5463,72.8027,71.3759,72.6849,1167626.4326785,0
+CHD.US,D,20190604,000000,72.8126,73.0979,71.2887,71.8624,1520641.2500546,0
+CHD.US,D,20190605,000000,72.3103,73.7767,72.016,73.6894,1285634.7909361,0
+CHD.US,D,20190606,000000,73.7381,74.6852,73.4518,74.4564,1669156.1520963,0
+CHD.US,D,20190607,000000,75.249,75.796,74.1077,74.6081,1763984.0988794,0
+CHD.US,D,20190610,000000,74.4951,74.7725,73.4041,73.9491,849522.51800676,0
+CHD.US,D,20190611,000000,73.7381,74.072,73.0881,73.3744,1307123.7025136,0
+CHD.US,D,20190612,000000,73.3844,74.0016,73.3447,73.4705,956754.1245348,0
+CHD.US,D,20190613,000000,73.632,73.8936,72.9622,73.6142,874573.06630022,0
+CHD.US,D,20190614,000000,73.7767,74.4366,73.4041,73.8243,1129973.402755,0
+CHD.US,D,20190617,000000,74.0066,74.1215,73.3545,73.9877,1208856.2380404,0
+CHD.US,D,20190618,000000,74.3504,74.3702,72.34,73.0296,1762111.943564,0
+CHD.US,D,20190619,000000,72.7046,73.0682,71.7098,72.8968,1452500.8520617,0
+CHD.US,D,20190620,000000,72.9909,73.6807,72.6085,73.0583,1588050.9523879,0
+CHD.US,D,20190621,000000,73.0881,73.2506,72.5986,72.6551,1608710.2619874,0
+CHD.US,D,20190624,000000,73.0583,73.2169,72.5906,72.8315,1410554.4805145,0
+CHD.US,D,20190625,000000,72.8126,73.0108,72.016,72.016,1241398.43534,0
+CHD.US,D,20190626,000000,71.6138,71.8347,69.5775,69.5775,2307615.6140592,0
+CHD.US,D,20190627,000000,69.6816,70.3604,69.3377,69.9788,1643585.8410063,0
+CHD.US,D,20190628,000000,70.2464,70.728,69.527,69.9025,2126208.3056102,0
+CHD.US,D,20190701,000000,70.0739,70.4961,69.3675,70.3701,1703667.3925336,0
+CHD.US,D,20190702,000000,70.5615,70.8776,70.2661,70.6674,1328363.3297984,0
+CHD.US,D,20190703,000000,70.599,71.8822,70.599,71.798,1531523.9728396,0
+CHD.US,D,20190705,000000,71.5076,71.6861,70.5713,71.1183,730055.79617468,0
+CHD.US,D,20190708,000000,71.2699,71.6821,70.5813,70.8676,1054321.1707929,0
+CHD.US,D,20190709,000000,70.7537,70.8726,68.5421,70.504,2395598.8398993,0
+CHD.US,D,20190710,000000,70.725,71.5414,70.5615,71.156,1764058.7832425,0
+CHD.US,D,20190711,000000,71.2887,72.0933,71.1083,71.8535,1280065.7596528,0
+CHD.US,D,20190712,000000,72.0447,72.2063,71.4869,72.0348,1146351.4817086,0
+CHD.US,D,20190715,000000,72.1706,72.448,71.7395,72.0248,859848.13581388,0
+CHD.US,D,20190716,000000,72.237,72.6085,71.8535,72.0933,1057081.4644791,0
+CHD.US,D,20190717,000000,72.2736,72.5352,72.0547,72.1518,857562.18875757,0
+CHD.US,D,20190718,000000,73.3169,73.4606,71.7584,73.3169,1693399.301871,0
+CHD.US,D,20190719,000000,73.3169,73.5191,72.237,72.2568,1266406.5952113,0
+CHD.US,D,20190722,000000,72.2825,72.6946,71.8168,72.1031,778066.73984611,0
+CHD.US,D,20190723,000000,72.6362,72.7046,71.5651,71.7584,842682.8433045,0
+CHD.US,D,20190724,000000,71.6722,71.8624,70.504,70.8111,1101486.364516,0
+CHD.US,D,20190725,000000,70.4375,71.5553,70.1979,71.26,1124390.2419976,0
+CHD.US,D,20190726,000000,71.6138,72.6649,71.0896,72.5619,789292.60700167,0
+CHD.US,D,20190729,000000,72.554,73.1742,72.2073,72.8315,808112.0572264,0
+CHD.US,D,20190730,000000,73.3348,73.7717,72.768,73.3169,1610421.9468472,0
+CHD.US,D,20190731,000000,72.9523,74.2176,71.7881,72.1805,1806919.5336121,0
+CHD.US,D,20190801,000000,71.8445,72.2161,69.9115,71.1183,1897753.8854718,0
+CHD.US,D,20190802,000000,71.1658,71.6622,70.7437,71.1083,1258741.3555235,0
+CHD.US,D,20190805,000000,70.9826,71.8525,70.4375,70.934,2165172.3488787,0
+CHD.US,D,20190806,000000,70.9826,71.8535,70.4624,71.4343,1634983.0097887,0
+CHD.US,D,20190807,000000,71.5176,72.9375,71.3659,72.5986,1278723.4596153,0
+CHD.US,D,20190808,000000,72.5154,73.8837,71.8723,73.8639,1123304.2909898,0
+CHD.US,D,20190809,000000,74.0343,74.4753,73.0108,73.3744,1224164.5139565,0
+CHD.US,D,20190812,000000,73.4893,74.0918,73.1941,73.6519,1228735.398821,0
+CHD.US,D,20190813,000000,73.7381,75.0797,73.6707,75.0401,1702474.4612221,0
+CHD.US,D,20190814,000000,74.819,75.798,74.4931,74.5328,1664117.9853389,0
+CHD.US,D,20190815,000000,74.8765,76.1329,74.8765,75.798,1133133.358708,0
+CHD.US,D,20190816,000000,76.1141,76.5757,75.808,76.4787,1221990.5934447,0
+CHD.US,D,20190819,000000,76.7671,77.7182,75.5463,76.4688,1797908.9661424,0
+CHD.US,D,20190820,000000,76.5757,76.6997,74.8954,75.0797,1653529.9630133,0
+CHD.US,D,20190821,000000,75.2788,76.0289,75.0648,75.7039,900913.43372745,0
+CHD.US,D,20190822,000000,75.798,76.3054,75.5186,76.1141,592118.82397722,0
+CHD.US,D,20190823,000000,76.0289,76.7284,74.9815,75.3283,1031839.1590375,0
+CHD.US,D,20190826,000000,75.5959,76.1141,75.2887,75.9505,909124.6766635,0
+CHD.US,D,20190827,000000,76.2101,76.7769,76.1616,76.4975,1576152.9259655,0
+CHD.US,D,20190828,000000,76.7184,77.1415,76.235,77.0356,1342009.374014,0
+CHD.US,D,20190829,000000,77.3129,77.4388,75.7039,76.6997,1043209.3486781,0
+CHD.US,D,20190830,000000,77.1118,77.4111,76.4321,76.556,939458.63901428,0
+CHD.US,D,20190903,000000,76.345,77.3032,76.3152,76.6421,1329600.6680284,0
+CHD.US,D,20190904,000000,76.5173,77.0841,76.5173,76.9503,961739.8103883,0
+CHD.US,D,20190905,000000,76.5757,76.6521,72.3222,74.3682,5072053.2730545,0
+CHD.US,D,20190906,000000,74.3108,74.5882,72.352,72.8344,3455961.3701091,0
+CHD.US,D,20190909,000000,72.4877,72.4877,69.8966,70.6644,3423605.883717,0
+CHD.US,D,20190910,000000,70.0402,70.0402,68.1923,68.6878,4071529.0655682,0
+CHD.US,D,20190911,000000,67.7474,69.3883,67.143,68.9662,3740493.6543698,0
+CHD.US,D,20190912,000000,70.1364,71.049,69.5507,69.7153,3308798.8605864,0
+CHD.US,D,20190913,000000,69.425,70.2266,68.7452,69.0711,3029588.3418126,0
+CHD.US,D,20190916,000000,69.1386,69.6172,67.8426,69.4547,2948900.9708379,0
+CHD.US,D,20190917,000000,69.9818,70.6347,69.7053,69.8093,2725473.6157269,0
+CHD.US,D,20190918,000000,70.1839,70.2216,69.2723,69.8668,2799019.5468031,0
+CHD.US,D,20190919,000000,69.8668,70.2889,69.7519,69.8283,1761291.4248193,0
+CHD.US,D,20190920,000000,70.1175,70.2216,69.7153,69.858,2421622.303408,0
+CHD.US,D,20190923,000000,70.1364,70.8379,70.0839,70.3851,1929739.9870416,0
+CHD.US,D,20190924,000000,70.6744,71.3165,69.5994,70.8547,1911678.4821764,0
+CHD.US,D,20190925,000000,70.8547,71.0876,70.0303,70.4535,1538484.7573198,0
+CHD.US,D,20190926,000000,70.7704,71.8624,70.5387,71.6236,1347622.8122158,0
+CHD.US,D,20190927,000000,73.1416,73.6013,71.8119,72.6016,2067486.211339,0
+CHD.US,D,20190930,000000,72.1528,72.7958,72.1041,72.2003,1617901.4848756,0
+CHD.US,D,20191001,000000,71.8912,72.5074,71.6821,72.5074,1830570.2547237,0
+CHD.US,D,20191002,000000,72.5372,72.9752,71.3849,71.8257,2150067.9410886,0
+CHD.US,D,20191003,000000,71.8168,72.4064,71.584,72.1041,1521642.4242178,0
+CHD.US,D,20191004,000000,72.4014,73.0236,72.3667,72.9752,1240392.214936,0
+CHD.US,D,20191007,000000,72.8721,73.3398,72.5272,72.9752,1074094.3605181,0
+CHD.US,D,20191008,000000,73.2456,73.2456,72.2845,72.6115,1199448.0268002,0
+CHD.US,D,20191009,000000,72.8721,73.0622,71.9694,72.8533,891899.83851336,0
+CHD.US,D,20191010,000000,72.1904,72.8631,71.4433,72.5729,914419.19245044,0
+CHD.US,D,20191011,000000,72.2003,72.2003,71.1163,71.1253,1722087.1804915,0
+CHD.US,D,20191014,000000,71.6821,71.6821,70.501,70.7031,1833943.1620359,0
+CHD.US,D,20191015,000000,70.6546,71.0786,69.4735,69.858,1411950.2707038,0
+CHD.US,D,20191016,000000,70.1175,70.5872,69.5121,70.0402,1515537.4821676,0
+CHD.US,D,20191017,000000,70.2711,70.8746,70.0978,70.7804,1124038.0143938,0
+CHD.US,D,20191018,000000,70.605,71.0965,70.2117,70.9023,2252579.2940262,0
+CHD.US,D,20191021,000000,70.9023,71.0103,70.2314,70.722,1388521.5841849,0
+CHD.US,D,20191022,000000,71.3264,71.5641,70.72,71.1807,2353730.1804596,0
+CHD.US,D,20191023,000000,71.0193,72.2478,70.8834,72.238,1869765.4158182,0
+CHD.US,D,20191024,000000,72.238,72.8948,72.1904,72.6879,2323058.119979,0
+CHD.US,D,20191025,000000,72.6976,72.6976,71.8535,71.8624,1430317.5777581,0
+CHD.US,D,20191028,000000,71.901,72.6293,71.5543,71.584,1416891.5496388,0
+CHD.US,D,20191029,000000,71.1638,71.4333,70.5674,70.6744,1321789.0873592,0
+CHD.US,D,20191030,000000,70.828,72.5074,70.6644,72.3617,1477242.5704217,0
+CHD.US,D,20191031,000000,71.5543,72.3617,66.8855,67.1132,3615157.1453062,0
+CHD.US,D,20191101,000000,67.0262,67.8891,65.4546,66.0007,2678512.2901299,0
+CHD.US,D,20191104,000000,66.0007,66.2354,64.1972,64.4451,2212122.572746,0
+CHD.US,D,20191105,000000,64.0982,65.2793,63.7623,64.552,1863964.2574606,0
+CHD.US,D,20191106,000000,65.3189,65.4259,64.6462,64.7839,1440452.447665,0
+CHD.US,D,20191107,000000,64.774,65.0316,64.0051,64.4738,1550437.2831422,0
+CHD.US,D,20191108,000000,64.6075,65.2218,64.3598,64.8483,1715645.1495598,0
+CHD.US,D,20191111,000000,65.0216,65.0415,64.4351,64.8027,846021.43617968,0
+CHD.US,D,20191112,000000,64.8681,65.0019,64.015,64.3399,1667306.20024,0
+CHD.US,D,20191113,000000,64.9929,65.7608,64.3014,65.6053,1476972.0919179,0
+CHD.US,D,20191114,000000,65.743,66.1958,65.2982,65.4923,1041957.8809741,0
+CHD.US,D,20191115,000000,65.6548,65.7331,64.5678,64.8552,1626407.428271,0
+CHD.US,D,20191118,000000,64.7997,65.7995,64.7027,65.4923,1733168.7251618,0
+CHD.US,D,20191119,000000,65.2882,66.5237,65.2257,66.3385,2680394.5379269,0
+CHD.US,D,20191120,000000,66.6279,67.3491,66.4446,67.0905,2197315.8931597,0
+CHD.US,D,20191121,000000,67.2262,67.476,66.386,66.396,2804177.81409,0
+CHD.US,D,20191122,000000,66.4346,66.6179,65.3862,66.28,2035323.4913432,0
+CHD.US,D,20191125,000000,66.5417,66.8795,66.0452,66.2325,2116330.7939811,0
+CHD.US,D,20191126,000000,66.28,67.4512,66.1175,66.9161,3445457.1153797,0
+CHD.US,D,20191127,000000,67.1382,67.9268,67.0182,67.59,1194975.0390061,0
+CHD.US,D,20191129,000000,67.686,68.0773,67.1866,67.6285,635157.20202108,0
+CHD.US,D,20191202,000000,67.4561,67.696,66.8111,67.2164,1409297.9665696,0
+CHD.US,D,20191203,000000,67.3977,67.6097,66.3098,66.5515,1491672.8004487,0
+CHD.US,D,20191204,000000,66.2513,67.5998,66.2513,67.5335,976324.45538201,0
+CHD.US,D,20191205,000000,66.9825,67.5136,66.6179,67.1479,1737739.6100264,0
+CHD.US,D,20191206,000000,67.2352,67.9753,67.1767,67.6385,1551830.045587,0
+CHD.US,D,20191209,000000,67.6385,68.014,67.4076,67.7357,1226069.9744608,0
+CHD.US,D,20191210,000000,66.2612,66.8409,65.8095,66.7716,2205903.5856552,0
+CHD.US,D,20191211,000000,66.821,67.3204,66.5604,66.821,1765907.7258504,0
+CHD.US,D,20191212,000000,66.8498,67.3393,66.5882,66.9627,1731371.2542094,0
+CHD.US,D,20191213,000000,66.6843,67.6474,66.5882,67.3878,2177808.1356977,0
+CHD.US,D,20191216,000000,67.4076,67.6385,66.3296,66.3573,1751932.6667384,0
+CHD.US,D,20191217,000000,66.0977,66.6466,65.9055,66.1859,2053285.0806418,0
+CHD.US,D,20191218,000000,66.1859,66.2969,65.4636,66.0601,1693206.5354746,0
+CHD.US,D,20191219,000000,66.3098,67.1866,65.9432,66.9073,1250807.6558283,0
+CHD.US,D,20191220,000000,67.5998,68.1963,67.2996,67.6385,3786066.2545146,0
+CHD.US,D,20191223,000000,67.9069,68.0437,67.3838,67.5433,1088823.327997,0
+CHD.US,D,20191224,000000,67.5433,67.8406,67.3878,67.7357,275650.90055408,0
+CHD.US,D,20191226,000000,67.9069,68.0626,67.59,67.7554,1027141.1089062,0
+CHD.US,D,20191227,000000,67.8782,68.129,67.6474,68.0724,977291.31510826,0
+CHD.US,D,20191230,000000,67.9268,67.9367,67.3095,67.7357,1203917.9868499,0
+CHD.US,D,20191231,000000,67.8971,68.129,67.3878,67.7257,1673337.4671754,0
+CHD.US,D,20200102,000000,67.7644,68.0823,67.0708,67.4274,1479281.2516816,0
+CHD.US,D,20200103,000000,67.0122,67.803,66.9528,67.6573,1271505.3168574,0
+CHD.US,D,20200106,000000,67.8118,68.2835,67.5602,67.9169,1601395.2314072,0
+CHD.US,D,20200107,000000,67.5523,67.7554,66.7229,67.2619,1644933.1872846,0
+CHD.US,D,20200108,000000,67.2818,67.2818,66.3762,66.6556,1764856.0892798,0
+CHD.US,D,20200109,000000,66.6466,67.58,66.5604,67.1579,1416612.9971498,0
+CHD.US,D,20200110,000000,67.1382,67.7554,66.7813,67.4938,1102254.402357,0
+CHD.US,D,20200113,000000,67.6097,68.5669,67.5335,68.1864,1217952.5916026,0
+CHD.US,D,20200114,000000,68.1765,68.5619,67.9952,68.5233,1835007.9188326,0
+CHD.US,D,20200115,000000,68.6788,69.6608,68.6788,69.1693,1275420.1904254,0
+CHD.US,D,20200116,000000,69.2753,69.6559,68.9582,69.0177,1745085.9272991,0
+CHD.US,D,20200117,000000,69.0911,69.5349,68.9979,69.3239,2122787.963635,0
+CHD.US,D,20200121,000000,69.3239,69.8718,69.1208,69.8044,2026387.6082366,0
+CHD.US,D,20200122,000000,69.9303,69.9501,69.409,69.5349,1512849.8543483,0
+CHD.US,D,20200123,000000,69.4577,70.0275,68.3033,68.3419,2364749.1517447,0
+CHD.US,D,20200124,000000,68.5916,69.2456,68.3033,68.6601,2453504.4524184,0
+CHD.US,D,20200127,000000,68.3608,70.0849,67.6722,69.6896,2813254.9919375,0
+CHD.US,D,20200128,000000,69.4577,70.0552,68.8612,69.3437,1750474.3031638,0
+CHD.US,D,20200129,000000,69.4011,70.3821,69.0346,69.9967,1318665.4643396,0
+CHD.US,D,20200130,000000,70.1889,70.3721,69.2555,70.0749,3015559.7925487,0
+CHD.US,D,20200131,000000,71.7702,74.3692,71.3165,71.4621,3821499.9477596,0
+CHD.US,D,20200203,000000,71.9516,73.5419,71.8139,72.3163,2445511.2070826,0
+CHD.US,D,20200204,000000,72.336,72.9245,71.8367,71.9614,2570700.3659165,0
+CHD.US,D,20200205,000000,72.0091,72.2023,71.4036,71.5008,1565882.8168066,0
+CHD.US,D,20200206,000000,71.5364,71.9516,71.0955,71.2085,952263.97952221,0
+CHD.US,D,20200207,000000,71.5364,71.9,71.0579,71.7208,1215195.325661,0
+CHD.US,D,20200210,000000,71.8089,72.8533,71.8089,72.7413,976161.96643011,0
+CHD.US,D,20200211,000000,72.5501,72.9245,71.8089,71.9991,1029171.716181,0
+CHD.US,D,20200212,000000,71.7802,73.0979,71.7802,72.8671,1707725.5793386,0
+CHD.US,D,20200213,000000,72.9147,73.8223,72.8533,73.1386,981602.82319857,0
+CHD.US,D,20200214,000000,73.3001,73.852,73.1089,73.8223,916036.0079843,0
+CHD.US,D,20200218,000000,73.9293,74.2285,73.3101,73.5537,1486791.0671545,0
+CHD.US,D,20200219,000000,73.4943,73.8124,73.0792,73.1961,1085146.6369921,0
+CHD.US,D,20200220,000000,73.3685,74.171,72.7908,73.7064,2201232.7852239,0
+CHD.US,D,20200221,000000,73.4655,74.2474,73.4655,73.9966,987321.22320787,0
+CHD.US,D,20200224,000000,73.7847,74.3742,72.8196,72.9335,1411507.2107666,0
+CHD.US,D,20200225,000000,72.7611,73.4181,71.6881,72.2092,1506515.8129683,0
+CHD.US,D,20200226,000000,72.1825,72.9572,71.7465,71.8902,1642433.2796207,0
+CHD.US,D,20200227,000000,71.8902,72.2756,68.9553,69.408,2308047.5722667,0
+CHD.US,D,20200228,000000,67.8148,68.5579,65.7301,67.1489,3622667.9700272,0
+CHD.US,D,20200302,000000,67.4482,72.4817,67.1589,72.4034,4039049.4416537,0
+CHD.US,D,20200303,000000,72.443,73.3199,69.9501,70.5664,2337340.9997765,0
+CHD.US,D,20200304,000000,71.8525,73.9392,71.3889,73.8619,1975093.5803381,0
+CHD.US,D,20200305,000000,72.662,73.0692,71.2927,72.4717,1692284.0826668,0
+CHD.US,D,20200306,000000,70.6654,72.6233,70.2037,72.1339,2454692.3374893,0
+CHD.US,D,20200309,000000,68.5679,70.606,67.7861,68.3272,2046529.1735358,0
+CHD.US,D,20200310,000000,69.6796,70.713,67.6227,70.2879,2169539.3656171,0
+CHD.US,D,20200311,000000,68.7235,69.427,65.6806,66.0769,2775535.3516361,0
+CHD.US,D,20200312,000000,61.7291,67.583,58.9191,61.2486,4056702.2010188,0
+CHD.US,D,20200313,000000,63.7009,63.7861,59.9922,61.1306,4269273.0737965,0
+CHD.US,D,20200316,000000,48.3141,62.2236,46.3425,58.3692,4012134.81203,0
+CHD.US,D,20200317,000000,59.7702,69.418,59.5959,66.3464,4105159.2323719,0
+CHD.US,D,20200318,000000,63.6345,69.2733,63.467,67.0132,3141990.3266054,0
+CHD.US,D,20200319,000000,67.478,68.5143,63.5067,64.4251,2440314.5883659,0
+CHD.US,D,20200320,000000,63.7465,64.6957,61.9531,63.5067,3775919.2736297,0
+CHD.US,D,20200323,000000,63.3808,63.5264,57.74,58.7933,2985558.8820869,0
+CHD.US,D,20200324,000000,60.1557,61.2089,57.3368,60.6094,2403476.0216982,0
+CHD.US,D,20200325,000000,59.8365,61.642,57.7796,58.2433,3071058.3482337,0
+CHD.US,D,20200326,000000,58.2532,61.7974,58.2532,60.7532,2308562.2888224,0
+CHD.US,D,20200327,000000,59.8742,61.3616,59.1996,59.8555,2130438.0646005,0
+CHD.US,D,20200330,000000,61.0246,63.0321,60.8612,62.6001,2296512.8751777,0
+CHD.US,D,20200331,000000,62.1255,63.3155,61.3526,61.9897,2490876.9113568,0
+CHD.US,D,20200401,000000,60.657,62.2682,59.7801,61.6241,1591844.7161781,0
+CHD.US,D,20200402,000000,60.9286,64.4618,60.9286,64.01,2354201.4993449,0
+CHD.US,D,20200403,000000,63.5364,65.8549,63.5364,65.3427,1404212.3651493,0
+CHD.US,D,20200406,000000,65.9689,67.0816,65.6905,66.5129,1870762.5529888,0
+CHD.US,D,20200407,000000,66.5129,67.3164,64.6857,64.7254,1865006.810798,0
+CHD.US,D,20200408,000000,65.2257,66.6269,64.4163,66.2691,1187584.3148148,0
+CHD.US,D,20200409,000000,66.0184,67.5929,65.7678,66.0581,1101099.8224751,0
+CHD.US,D,20200413,000000,64.9751,66.2493,64.9751,65.7768,1045160.2253492,0
+CHD.US,D,20200414,000000,67.8148,69.9303,66.503,69.6796,2356503.5943716,0
+CHD.US,D,20200415,000000,69.4003,70.2484,68.9454,69.5439,1605007.3305306,0
+CHD.US,D,20200416,000000,70.1622,70.4871,68.8195,70.1711,1690153.5598254,0
+CHD.US,D,20200417,000000,70.723,71.157,69.3803,71.042,1793443.0430855,0
+CHD.US,D,20200420,000000,70.5862,71.5711,69.8619,70.1899,1298113.1350439,0
+CHD.US,D,20200421,000000,69.6499,69.8668,67.805,68.1418,1409419.0763474,0
+CHD.US,D,20200422,000000,68.5579,69.4567,68.3132,68.9751,813730.541669,0
+CHD.US,D,20200423,000000,68.8384,69.4764,67.8247,68.2498,1046610.5149386,0
+CHD.US,D,20200424,000000,68.1329,69.0414,68.0963,68.9157,1084649.0776549,0
+CHD.US,D,20200427,000000,69.8331,69.9203,68.7522,69.0414,827732.85048103,0
+CHD.US,D,20200428,000000,68.5391,69.4517,66.5129,67.0519,1903073.6324625,0
+CHD.US,D,20200429,000000,67.0519,67.0519,64.7927,66.0383,2271860.9799028,0
+CHD.US,D,20200430,000000,66.7526,68.5094,65.3328,67.6028,3263459.396764,0
+CHD.US,D,20200501,000000,67.8534,69.2001,67.4631,68.7908,2324590.1586685,0
+CHD.US,D,20200504,000000,68.7908,69.9977,67.7861,69.4764,1731365.1987206,0
+CHD.US,D,20200505,000000,69.3318,71.253,69.1574,70.9251,1634630.7821848,0
+CHD.US,D,20200506,000000,70.8954,71.2828,69.322,69.4003,1232810.7428446,0
+CHD.US,D,20200507,000000,69.8431,70.9151,69.3417,69.9105,1338820.1498648,0
+CHD.US,D,20200508,000000,70.7517,71.157,70.4624,70.8458,1298470.4088886,0
+CHD.US,D,20200511,000000,70.9053,72.1241,70.723,71.4671,1476745.0110845,0
+CHD.US,D,20200512,000000,71.8158,71.9604,70.713,70.8756,1437334.8801344,0
+CHD.US,D,20200513,000000,70.7714,71.4769,70.5862,70.9439,1505710.4329459,0
+CHD.US,D,20200514,000000,71.032,71.6612,68.8988,70.5465,1921780.0468946,0
+CHD.US,D,20200515,000000,70.6933,72.0744,70.4316,71.3224,3696522.7310368,0
+CHD.US,D,20200518,000000,71.4691,71.6712,70.173,70.8289,2146242.8906058,0
+CHD.US,D,20200519,000000,70.4891,70.6644,69.8103,69.8778,1442370.0191472,0
+CHD.US,D,20200520,000000,70.0729,70.2959,69.4041,69.9174,1198416.5751925,0
+CHD.US,D,20200521,000000,69.9075,69.9075,68.5996,68.7739,1084156.5645584,0
+CHD.US,D,20200522,000000,68.7552,70.0532,68.4262,69.7053,971761.64450273,0
+CHD.US,D,20200526,000000,69.9669,69.9669,67.9011,68.125,1945578.1182358,0
+CHD.US,D,20200527,000000,68.1329,70.7507,67.9714,70.6644,1845259.8615248,0
+CHD.US,D,20200528,000000,71.583,72.3886,71.2739,71.7495,2050146.3189,0
+CHD.US,D,20200529,000000,71.8277,72.8928,71.1907,72.7473,2090298.2472392,0
+CHD.US,D,20200601,000000,72.6679,73.648,72.3093,72.9692,1275418.171929,0
+CHD.US,D,20200602,000000,72.8354,74.0541,72.7869,73.523,1494986.1621201,0
+CHD.US,D,20200603,000000,73.648,73.7847,72.777,72.8166,1129982.4859883,0
+CHD.US,D,20200604,000000,72.4867,73.5181,71.5443,71.9714,894541.04091794,0
+CHD.US,D,20200605,000000,71.4889,72.0981,70.1969,71.5057,1967774.5127653,0
+CHD.US,D,20200608,000000,70.6249,72.5719,70.508,72.438,1258713.0965754,0
+CHD.US,D,20200609,000000,72.5619,73.1059,71.8931,72.6115,1111039.9074895,0
+CHD.US,D,20200610,000000,72.8354,73.9392,72.3886,73.1644,1467974.6446742,0
+CHD.US,D,20200611,000000,73.1644,74.5971,72.0981,72.1181,1599426.1882695,0
+CHD.US,D,20200612,000000,72.2706,72.7571,70.5654,70.8191,1210560.8581632,0
+CHD.US,D,20200615,000000,70.3921,71.8188,69.8005,71.583,1090042.4997603,0
+CHD.US,D,20200616,000000,72.5719,72.883,71.6078,72.4282,957572.62478322,0
+CHD.US,D,20200617,000000,72.8354,73.8421,72.7968,73.0375,1315548.9060572,0
+CHD.US,D,20200618,000000,74.6169,75.6346,74.0353,75.4125,2257822.3381575,0
+CHD.US,D,20200619,000000,76.4312,76.6373,74.9954,75.1213,2953303.3112614,0
+CHD.US,D,20200622,000000,74.9757,75.5562,74.7249,75.149,1063945.3611369,0
+CHD.US,D,20200623,000000,75.4899,75.8862,74.6754,74.7249,1371547.0395756,0
+CHD.US,D,20200624,000000,74.6565,74.72,73.5032,73.8916,1380634.3099046,0
+CHD.US,D,20200625,000000,74.0937,74.4426,73.091,74.3662,829649.41271501,0
+CHD.US,D,20200626,000000,74.5872,75.0836,73.7054,73.7946,2202164.3212651,0
+CHD.US,D,20200629,000000,74.3662,74.5872,73.6667,74.3465,1196735.1677771,0
+CHD.US,D,20200630,000000,74.4227,75.0836,74.0313,74.9082,1651846.5371016,0
+CHD.US,D,20200701,000000,75.1034,75.8575,74.9181,75.4899,1350193.36725,0
+CHD.US,D,20200702,000000,75.9635,76.4113,75.4087,75.8673,1093198.4187207,0
+CHD.US,D,20200706,000000,76.555,76.7879,75.1688,75.4512,1369460.9236528,0
+CHD.US,D,20200707,000000,75.2373,76.7879,75.1589,76.6046,1298873.0988998,0
+CHD.US,D,20200708,000000,76.5164,77.8154,76.3816,77.7757,1705561.7513082,0
+CHD.US,D,20200709,000000,77.7955,79.3373,77.7857,79.2015,2235641.0823502,0
+CHD.US,D,20200710,000000,79.0836,80.4698,78.5902,80.2192,1742891.8218243,0
+CHD.US,D,20200713,000000,80.3152,82.1611,79.2303,79.589,2662296.7001282,0
+CHD.US,D,20200714,000000,79.5216,81.8848,79.5216,81.8649,2176894.7661233,0
+CHD.US,D,20200715,000000,81.8649,82.6704,81.2942,81.9828,1441703.9153692,0
+CHD.US,D,20200716,000000,80.8087,82.0402,79.2104,81.5943,1910647.0305686,0
+CHD.US,D,20200717,000000,82.0125,82.7191,81.6043,82.2424,3761291.2309657,0
+CHD.US,D,20200720,000000,82.0789,82.4376,81.304,81.6826,1227216.4803575,0
+CHD.US,D,20200721,000000,82.1077,82.7576,81.1386,81.8848,1525256.5418375,0
+CHD.US,D,20200722,000000,82.2721,82.5257,81.3635,82.506,1271862.5907019,0
+CHD.US,D,20200723,000000,83.1262,84.2597,83.046,83.5522,1528605.2271942,0
+CHD.US,D,20200724,000000,83.6008,83.911,82.496,83.2125,1389875.9952002,0
+CHD.US,D,20200727,000000,83.5136,84.7918,83.2619,84.4729,1147607.9956534,0
+CHD.US,D,20200728,000000,84.7433,86.0621,84.4143,85.4804,1183460.5268801,0
+CHD.US,D,20200729,000000,85.4884,86.7894,85.0941,86.5465,1381430.6066937,0
+CHD.US,D,20200730,000000,86.5368,87.6513,85.9363,87.2739,2286413.3289559,0
+CHD.US,D,20200731,000000,90.8696,93.417,89.1912,93.3486,4326943.5314971,0
+CHD.US,D,20200803,000000,92.2439,92.8929,89.0168,90.5209,3174700.0590977,0
+CHD.US,D,20200804,000000,90.083,93.417,89.6945,93.0783,1991309.1703397,0
+CHD.US,D,20200805,000000,93.1277,93.7272,92.4925,92.8651,1384954.9012282,0
+CHD.US,D,20200806,000000,92.7878,93.214,91.914,92.1766,1214598.8600052,0
+CHD.US,D,20200807,000000,92.1953,92.8364,91.2263,92.0209,1396084.8898097,0
+CHD.US,D,20200810,000000,92.0606,92.2439,91.2352,91.8476,932488.77130085,0
+CHD.US,D,20200811,000000,91.6137,91.6137,89.3953,89.8431,1207780.3795141,0
+CHD.US,D,20200812,000000,90.3832,92.3895,90.074,91.8952,973500.57906256,0
+CHD.US,D,20200813,000000,91.8664,92.3431,91.1758,92.2846,852808.62997822,0
+CHD.US,D,20200814,000000,92.4718,92.4718,91.5454,91.808,763432.64169312,0
+CHD.US,D,20200817,000000,91.7693,93.7461,91.3105,93.2972,2197383.5127857,0
+CHD.US,D,20200818,000000,93.532,94.1651,92.8602,93.9501,1924891.5589363,0
+CHD.US,D,20200819,000000,94.0958,94.6239,93.2872,93.7846,1035200.96462,0
+CHD.US,D,20200820,000000,93.638,94.1988,93.0643,94.0284,836883.70344333,0
+CHD.US,D,20200821,000000,94.3693,94.4664,93.4537,93.9888,1354962.0647517,0
+CHD.US,D,20200824,000000,93.6678,94.1255,93.114,94.1156,753116.10711934,0
+CHD.US,D,20200825,000000,94.282,94.3108,93.425,93.6003,1045182.4288085,0
+CHD.US,D,20200826,000000,93.201,93.9353,92.665,93.415,758046.28432467,0
+CHD.US,D,20200827,000000,93.8442,94.4961,93.2774,93.6003,810671.51053096,0
+CHD.US,D,20200828,000000,93.1426,93.8442,91.6316,92.4421,1293090.1070089,0
+CHD.US,D,20200831,000000,92.3826,93.415,92.3728,93.3369,1293643.1749943,0
+CHD.US,D,20200901,000000,92.8602,93.0158,91.7009,92.8513,918722.62655557,0
+CHD.US,D,20200902,000000,93.0446,96.3856,93.0158,95.6067,1978095.0843317,0
+CHD.US,D,20200903,000000,95.3918,95.5424,90.9697,91.808,1487323.9501769,0
+CHD.US,D,20200904,000000,91.5831,92.3925,89.7134,90.8746,1179729.3364752,0
+CHD.US,D,20200908,000000,91.0678,91.2422,89.1882,89.5102,1348946.9457867,0
+CHD.US,D,20200909,000000,90.3266,92.6452,90.3266,91.5929,1031483.9036891,0
+CHD.US,D,20200910,000000,91.5167,92.2548,90.3069,90.4743,946497.13560179,0
+CHD.US,D,20200911,000000,90.9301,91.5831,89.7727,90.4545,939131.64261416,0
+CHD.US,D,20200914,000000,91.1164,91.1658,90.0245,90.3069,782103.73244004,0
+CHD.US,D,20200915,000000,90.4446,91.3105,89.5677,89.9264,1372101.1168092,0
+CHD.US,D,20200916,000000,90.183,90.7458,89.3428,89.5677,1075915.044178,0
+CHD.US,D,20200917,000000,88.9722,89.966,88.1944,89.6637,1169967.8883831,0
+CHD.US,D,20200918,000000,88.019,89.4022,87.2699,87.9704,3132530.6437096,0
+CHD.US,D,20200921,000000,87.8436,88.6908,86.3336,87.3085,1488556.2421661,0
+CHD.US,D,20200922,000000,87.474,89.7281,87.2204,89.2069,1886469.4819237,0
+CHD.US,D,20200923,000000,89.6549,89.9363,88.7403,89.2269,1112056.220375,0
+CHD.US,D,20200924,000000,89.3229,91.0192,89.1109,90.183,1106081.4713361,0
+CHD.US,D,20200925,000000,89.9363,90.6675,89.7034,90.5337,946541.54252032,0
+CHD.US,D,20200928,000000,91.1858,91.9437,90.7855,91.0281,1076951.5420263,0
+CHD.US,D,20200929,000000,91.3007,91.6514,89.8659,90.4346,1150580.2314507,0
+CHD.US,D,20200930,000000,90.8924,91.7109,90.3266,91.271,1331771.5607958,0
+CHD.US,D,20201001,000000,91.5642,91.5831,90.183,90.6775,958859.41617254,0
+CHD.US,D,20201002,000000,90.7358,90.8845,88.6908,88.7987,1538779.457779,0
+CHD.US,D,20201005,000000,88.6511,89.529,87.8832,88.3697,1889268.1270393,0
+CHD.US,D,20201006,000000,88.3994,88.8513,87.0638,87.5126,1528881.7611869,0
+CHD.US,D,20201007,000000,88.1358,89.2169,88.0121,88.565,2101582.6507873,0
+CHD.US,D,20201008,000000,88.457,89.5865,88.1558,88.77,1016875.0367399,0
+CHD.US,D,20201009,000000,89.0812,91.0281,88.9633,90.3465,1105218.564169,0
+CHD.US,D,20201012,000000,90.287,91.8476,89.7431,90.8449,1281027.5731384,0
+CHD.US,D,20201013,000000,90.7952,93.415,90.3663,92.7037,1693474.9954821,0
+CHD.US,D,20201014,000000,92.8414,93.8045,91.9535,92.012,1157745.8933049,0
+CHD.US,D,20201015,000000,91.487,93.2486,91.1262,92.6254,1436307.4655192,0
+CHD.US,D,20201016,000000,92.6353,92.9365,90.5436,90.7655,3481777.9377473,0
+CHD.US,D,20201019,000000,91.1658,92.1686,89.5964,89.9363,1329468.456521,0
+CHD.US,D,20201020,000000,90.7952,91.4473,89.7827,89.8421,947769.79751701,0
+CHD.US,D,20201021,000000,89.966,91.0965,89.7628,89.7927,1215538.4700314,0
+CHD.US,D,20201022,000000,89.6252,89.7827,88.5748,88.6224,969045.75773516,0
+CHD.US,D,20201023,000000,88.9246,89.5677,88.6124,89.5201,985291.62518127,0
+CHD.US,D,20201026,000000,88.886,89.6152,88.4094,89.5201,780290.11351721,0
+CHD.US,D,20201027,000000,89.8609,90.7952,89.3229,89.8321,1363551.7757434,0
+CHD.US,D,20201028,000000,88.8373,89.4221,85.9056,85.9452,2022216.3856389,0
+CHD.US,D,20201029,000000,81.8143,85.6142,80.3727,84.7948,3025797.6057669,0
+CHD.US,D,20201030,000000,84.9127,86.6457,84.3667,86.0908,2013878.9866843,0
+CHD.US,D,20201102,000000,87.5226,88.2815,84.8829,85.6142,2572866.2124431,0
+CHD.US,D,20201103,000000,86.2563,87.5909,85.9353,86.6844,1645400.4691773,0
+CHD.US,D,20201104,000000,87.7068,88.6026,87.2006,87.4344,1419669.0005434,0
+CHD.US,D,20201105,000000,88.7106,89.2169,86.9191,87.688,1539529.3291534,0
+CHD.US,D,20201106,000000,87.697,89.0019,87.6246,88.1458,1066425.0838376,0
+CHD.US,D,20201109,000000,89.2754,89.4715,82.5734,82.6229,2992645.8225857,0
+CHD.US,D,20201110,000000,82.3702,84.7175,82.0492,84.0745,2413315.1818977,0
+CHD.US,D,20201111,000000,85.0296,85.9056,84.6501,85.1347,3995317.7101319,0
+CHD.US,D,20201112,000000,85.7976,86.5188,84.3757,85.2238,2760916.3922053,0
+CHD.US,D,20201113,000000,85.3804,85.9076,84.4619,85.3408,1491776.753008,0
+CHD.US,D,20201116,000000,85.1744,85.9749,84.0516,85.9174,1172739.2837987,0
+CHD.US,D,20201117,000000,85.43,86.2226,84.9702,85.1744,1388756.7390035,0
+CHD.US,D,20201118,000000,85.2138,85.5854,83.9843,83.9941,1973423.2746523,0
+CHD.US,D,20201119,000000,83.9051,85.2823,83.8277,84.1884,1137379.2656686,0
+CHD.US,D,20201120,000000,84.4619,85.1445,83.6227,83.9546,1206515.791584,0
+CHD.US,D,20201123,000000,83.6227,84.335,82.7923,83.2799,1056367.926038,0
+CHD.US,D,20201124,000000,83.4364,83.915,81.4824,81.6985,2662734.7138248,0
+CHD.US,D,20201125,000000,82.3435,84.0913,82.1938,83.5831,1476981.1751512,0
+CHD.US,D,20201127,000000,83.9248,84.3162,83.1342,84.2567,765744.82920129,0
+CHD.US,D,20201130,000000,84.1983,85.7906,83.5632,85.7222,2870068.5979599,0
+CHD.US,D,20201201,000000,86.3078,86.396,84.5886,85.7906,2431289.8914222,0
+CHD.US,D,20201202,000000,85.7222,85.8877,83.0945,84.247,1342444.359966,0
+CHD.US,D,20201203,000000,83.9447,84.8819,83.5831,84.5689,1175801.3426813,0
+CHD.US,D,20201204,000000,84.335,85.2338,83.8277,84.3252,1135826.0327681,0
+CHD.US,D,20201207,000000,84.237,85.432,84.1686,84.7363,1400591.1827926,0
+CHD.US,D,20201208,000000,84.247,85.3605,83.9941,85.0584,1535706.2971669,0
+CHD.US,D,20201209,000000,85.0981,85.4577,84.0418,84.4232,1185670.7803252,0
+CHD.US,D,20201210,000000,84.667,85.1644,83.0658,83.3383,1219377.6499883,0
+CHD.US,D,20201211,000000,83.3779,84.237,83.2115,83.8466,1256022.4410115,0
+CHD.US,D,20201214,000000,83.9744,84.8126,83.7584,84.0516,1074424.3846626,0
+CHD.US,D,20201215,000000,84.3647,85.1545,83.9546,84.1497,1410547.4157774,0
+CHD.US,D,20201216,000000,84.3737,85.5954,84.2567,84.6481,945510.09091256,0
+CHD.US,D,20201217,000000,85.0286,85.8093,84.7839,85.1744,986917.52394848,0
+CHD.US,D,20201218,000000,85.2238,86.2196,84.6769,86.0928,2513147.9902494,0
+CHD.US,D,20201221,000000,85.1841,85.6628,83.9941,84.5203,1388640.6754665,0
+CHD.US,D,20201222,000000,84.1884,84.8819,83.7881,84.5402,1149660.8063874,0
+CHD.US,D,20201223,000000,84.6769,85.3507,84.6443,84.9117,698156.48994561,0
+CHD.US,D,20201224,000000,84.7552,85.2535,84.3737,84.8325,288629.83174356,0
+CHD.US,D,20201228,000000,85.5063,85.7996,84.8155,85.4388,651635.19654135,0
+CHD.US,D,20201229,000000,85.6628,86.3861,84.8126,85.0484,673066.58097435,0
+CHD.US,D,20201230,000000,84.9702,85.4487,84.6571,84.6868,717918.57794104,0
+CHD.US,D,20201231,000000,84.9018,85.2238,84.1884,85.1941,1690904.4404479,0
+CHD.US,D,20210104,000000,84.989,85.7371,83.5929,84.5789,1387901.9058218,0
+CHD.US,D,20210105,000000,84.4806,84.9305,83.2799,83.8178,1685600.8414276,0
+CHD.US,D,20210106,000000,83.5335,84.5886,83.2609,83.9447,1473862.5983724,0
+CHD.US,D,20210107,000000,83.1827,83.808,82.1571,82.9182,1671283.6471933,0
+CHD.US,D,20210108,000000,82.6754,83.481,81.854,83.4076,1763844.8226349,0
+CHD.US,D,20210111,000000,83.6415,84.2964,82.5961,82.938,914666.45824682,0
+CHD.US,D,20210112,000000,82.8508,83.0163,81.6598,81.9125,1649813.9113305,0
+CHD.US,D,20210113,000000,82.1958,82.928,81.6598,82.509,1697459.5071723,0
+CHD.US,D,20210114,000000,82.6357,83.0847,82.1274,82.5377,1059530.9097355,0
+CHD.US,D,20210115,000000,82.4108,83.8277,82.0215,83.2511,2008500.703301,0
+CHD.US,D,20210119,000000,83.9051,84.0318,82.509,83.1728,1429468.8000652,0
+CHD.US,D,20210120,000000,83.036,83.2609,81.9719,82.7626,1492731.5017565,0
+CHD.US,D,20210121,000000,82.821,83.4166,82.2544,83.0747,1000913.7772716,0
+CHD.US,D,20210122,000000,83.4858,83.9843,82.5564,82.938,1480655.8476598,0
+CHD.US,D,20210125,000000,83.4958,86.4248,83.1242,85.0881,1683800.3427307,0
+CHD.US,D,20210126,000000,84.8522,86.0145,84.0121,85.9472,1475336.1006692,0
+CHD.US,D,20210127,000000,85.8293,88.1338,85.4963,85.7321,2113341.4009653,0
+CHD.US,D,20210128,000000,85.4963,86.7081,84.6868,84.8819,1865712.2752538,0
+CHD.US,D,20210129,000000,84.5105,85.4577,82.3623,82.4594,2421345.7694152,0
+CHD.US,D,20210201,000000,82.3524,83.4166,81.1208,82.0304,2130464.3050525,0
+CHD.US,D,20210202,000000,82.0304,82.0304,80.6918,80.7592,1851427.3769603,0
+CHD.US,D,20210203,000000,80.7294,81.6796,79.8426,81.0713,1682566.0322452,0
+CHD.US,D,20210204,000000,80.5758,81.2595,79.5602,80.2439,1408067.6930766,0
+CHD.US,D,20210205,000000,80.3687,82.1176,80.115,80.9374,1614751.6214042,0
+CHD.US,D,20210208,000000,81.101,81.5022,79.9843,80.4074,1160794.8319615,0
+CHD.US,D,20210209,000000,80.2339,81.101,79.695,81.0158,1438436.9791125,0
+CHD.US,D,20210210,000000,81.4329,82.0928,81.1109,81.2981,1256453.389971,0
+CHD.US,D,20210211,000000,81.5816,81.6697,80.2539,80.7889,869605.5469134,0
+CHD.US,D,20210212,000000,80.6561,81.2724,80.0953,81.2526,907487.67616667,0
+CHD.US,D,20210216,000000,81.0455,81.3417,79.9307,80.008,1124772.7470459,0
+CHD.US,D,20210217,000000,79.8019,81.2228,79.3808,81.0743,1546918.0348484,0
+CHD.US,D,20210218,000000,80.5571,82.0264,80.2835,81.8491,909223.58298206,0
+CHD.US,D,20210219,000000,81.4269,81.7708,79.7524,79.7921,1517320.823646,0
+CHD.US,D,20210222,000000,79.8912,79.9209,78.4307,78.8815,1385701.7448581,0
+CHD.US,D,20210223,000000,79.3611,79.8316,78.5585,79.3808,1119839.5420961,0
+CHD.US,D,20210224,000000,78.6566,79.0479,77.089,77.9314,1669257.0769112,0
+CHD.US,D,20210225,000000,77.8431,79.2342,77.2159,77.7737,1151799.4032141,0
+CHD.US,D,20210226,000000,78.2443,78.5486,77.1277,77.1465,1582165.017186,0
+CHD.US,D,20210301,000000,77.2753,78.607,76.981,77.089,1198504.3797814,0
+CHD.US,D,20210302,000000,77.0197,78.2266,76.9423,77.6082,1219232.3182548,0
+CHD.US,D,20210303,000000,77.1961,77.7262,76.7561,76.8334,1163451.1730884,0
+CHD.US,D,20210304,000000,77.2555,77.961,76.1181,76.3341,1709320.1914133,0
+CHD.US,D,20210305,000000,76.4807,78.6169,76.0408,78.3326,1980201.3852176,0
+CHD.US,D,20210308,000000,78.0194,79.8516,77.5091,79.1857,1540005.6942795,0
+CHD.US,D,20210309,000000,79.3511,80.7314,78.5972,78.7735,1428841.0477168,0
+CHD.US,D,20210310,000000,78.8915,80.2242,77.9511,79.4987,1251251.7250137,0
+CHD.US,D,20210311,000000,79.1164,80.7909,78.725,79.8416,1174543.8194883,0
+CHD.US,D,20210312,000000,80.3033,81.526,80.0903,81.213,1408432.0316582,0
+CHD.US,D,20210315,000000,81.8491,81.8491,80.115,81.213,1800248.4033507,0
+CHD.US,D,20210316,000000,81.203,82.0354,80.8503,81.7033,1182560.2775317,0
+CHD.US,D,20210317,000000,82.0462,82.0462,80.4084,80.4876,1332940.2701518,0
+CHD.US,D,20210318,000000,80.5571,81.2228,79.264,80.5868,1830749.9008941,0
+CHD.US,D,20210319,000000,80.6937,82.2215,80.6462,81.3982,3635527.8099352,0
+CHD.US,D,20210322,000000,81.3982,82.9568,80.6362,82.7903,1773301.4777863,0
+CHD.US,D,20210323,000000,83.2511,84.2894,82.2811,83.9664,1539569.6990794,0
+CHD.US,D,20210324,000000,83.1232,83.368,81.3704,82.8488,1334001.9992039,0
+CHD.US,D,20210325,000000,83.5444,84.2994,82.6734,84.2498,1936203.2121845,0
+CHD.US,D,20210326,000000,83.8971,85.7688,83.5146,85.5727,2382238.4129097,0
+CHD.US,D,20210329,000000,85.8659,87.5216,85.6994,86.7774,2261271.9483291,0
+CHD.US,D,20210330,000000,85.8956,86.5723,85.4359,86.1315,1461890.8968351,0
+CHD.US,D,20210331,000000,86.2682,86.6744,85.1505,85.5727,2273333.4729515,0
+CHD.US,D,20210401,000000,85.1118,85.4647,83.4661,84.7691,1789717.9081695,0
+CHD.US,D,20210405,000000,85.0137,86.1552,84.8572,85.6896,1728091.1977268,0
+CHD.US,D,20210406,000000,85.2496,86.9925,85.2298,86.4148,1186667.9174959,0
+CHD.US,D,20210407,000000,86.7974,86.9151,85.7639,86.072,1305239.4362204,0
+CHD.US,D,20210408,000000,86.0918,86.4931,85.1604,85.533,1506876.1145574,0
+CHD.US,D,20210409,000000,85.4745,86.288,84.6511,85.0237,1356747.4247263,0
+CHD.US,D,20210412,000000,85.426,85.973,84.7403,85.6311,1375455.8576546,0
+CHD.US,D,20210413,000000,85.1802,85.6994,84.8919,85.0137,1069733.3992684,0
+CHD.US,D,20210414,000000,85.0336,85.3368,84.4549,85.1208,1080540.4284424,0
+CHD.US,D,20210415,000000,85.2298,86.0918,85.1802,85.856,1019419.3513222,0
+CHD.US,D,20210416,000000,86.2196,86.4445,85.5131,86.1502,982970.35443976,0
+CHD.US,D,20210419,000000,84.9939,85.6211,83.8774,85.5627,1333929.3333372,0
+CHD.US,D,20210420,000000,85.6122,88.4044,85.6122,87.3552,1289964.4654931,0
+CHD.US,D,20210421,000000,87.7862,88.3153,87.3552,88.0616,1058204.7576684,0
+CHD.US,D,20210422,000000,87.8159,88.3747,87.262,87.8059,1034575.2307679,0
+CHD.US,D,20210423,000000,87.4136,87.9625,85.5527,85.7786,1445782.2871372,0
+CHD.US,D,20210426,000000,85.5924,85.7589,83.7891,84.3192,1882146.8721037,0
+CHD.US,D,20210427,000000,83.6038,84.0903,82.6437,83.045,1560892.0847124,0
+CHD.US,D,20210428,000000,83.0935,83.4761,82.2215,82.6824,1273018.179832,0
+CHD.US,D,20210429,000000,82.7408,84.4451,82.5347,84.23,1308834.3781252,0
+CHD.US,D,20210430,000000,84.2498,84.338,82.506,83.9951,2487625.1138224,0
+CHD.US,D,20210503,000000,84.0141,85.9927,83.7009,85.6697,1141136.6965254,0
+CHD.US,D,20210504,000000,85.8956,87.689,85.6122,87.6009,1627386.3989751,0
+CHD.US,D,20210505,000000,87.0707,87.0707,85.9154,86.4931,877849.0857902,0
+CHD.US,D,20210506,000000,87.0906,87.365,86.4495,86.6794,913608.76618721,0
+CHD.US,D,20210507,000000,86.6397,87.0707,85.6122,85.6499,833189.85521988,0
+CHD.US,D,20210510,000000,85.749,87.9824,85.749,87.5711,1220047.7907589,0
+CHD.US,D,20210511,000000,87.9239,88.1685,86.0819,86.2969,1395751.8379206,0
+CHD.US,D,20210512,000000,86.7477,86.7477,85.5727,85.6211,1178776.6062231,0
+CHD.US,D,20210513,000000,85.417,87.7355,84.9841,87.0866,1362555.6478208,0
+CHD.US,D,20210514,000000,87.255,87.8535,86.9409,86.9984,903265.99116156,0
+CHD.US,D,20210517,000000,87.2937,87.8832,86.6397,86.7427,1321614.4874295,0
+CHD.US,D,20210518,000000,86.5378,87.3234,85.9858,86.3009,997007.986937,0
+CHD.US,D,20210519,000000,86.4684,86.4684,85.0683,86.1642,954637.73116744,0
+CHD.US,D,20210520,000000,86.1245,87.0321,85.7609,85.85,1247521.5438569,0
+CHD.US,D,20210521,000000,85.9383,86.2424,85.4764,85.6618,1532248.6130103,0
+CHD.US,D,20210524,000000,85.859,86.2831,85.2892,85.6717,826273.47765833,0
+CHD.US,D,20210525,000000,85.4854,85.642,84.2479,85.3873,1509904.868251,0
+CHD.US,D,20210526,000000,85.2407,85.5747,84.4539,85.1416,1060141.5048653,0
+CHD.US,D,20210527,000000,84.8969,85.5647,83.7366,83.8158,2525407.327509,0
+CHD.US,D,20210528,000000,83.6672,84.8969,83.6672,84.228,891173.17984646,0
+CHD.US,D,20210601,000000,84.5332,85.2991,82.9113,83.3829,1141951.1597812,0
+CHD.US,D,20210602,000000,83.4918,83.9238,83.1282,83.6098,1104169.9553428,0
+CHD.US,D,20210603,000000,83.7167,84.8175,83.6295,84.6997,1685812.7835388,0
+CHD.US,D,20210604,000000,84.7681,85.1118,84.2181,84.9553,1691212.2611331,0
+CHD.US,D,20210607,000000,84.9553,85.0931,83.8644,84.5133,1400986.8080668,0
+CHD.US,D,20210608,000000,84.5818,84.9553,83.4918,83.6385,1504584.1120121,0
+CHD.US,D,20210609,000000,83.9041,84.4936,82.931,83.0589,1165307.1804334,0
+CHD.US,D,20210610,000000,82.9509,83.8457,82.9509,83.2462,2324947.4325131,0
+CHD.US,D,20210611,000000,83.1866,83.2462,82.5823,83.2065,1264897.7692292,0
+CHD.US,D,20210614,000000,83.4918,83.5899,82.4822,83.0589,1419979.8489732,0
+CHD.US,D,20210615,000000,83.3531,84.1497,83.049,83.697,1766463.8215803,0
+CHD.US,D,20210616,000000,84.2479,84.4936,82.4594,82.7646,1393439.6504125,0
+CHD.US,D,20210617,000000,82.509,84.0506,82.1057,83.9635,1505845.6721978,0
+CHD.US,D,20210618,000000,83.4522,83.5701,82.1354,82.2137,2805288.9963014,0
+CHD.US,D,20210621,000000,82.3712,82.8033,82.1938,82.4792,1200457.2749487,0
+CHD.US,D,20210622,000000,82.509,82.9905,82.2731,82.4693,1269794.6412457,0
+CHD.US,D,20210623,000000,82.5574,82.5574,81.5756,81.5953,812950.39285023,0
+CHD.US,D,20210624,000000,81.3011,81.8501,80.9574,81.7232,1136390.202483,0
+CHD.US,D,20210625,000000,81.7033,83.2165,81.2813,82.7546,6447220.4857388,0
+CHD.US,D,20210628,000000,83.0192,84.0021,82.7546,83.5701,1213181.8756047,0
+CHD.US,D,20210629,000000,83.9437,84.1597,83.0688,83.4522,963470.67096294,0
+CHD.US,D,20210630,000000,83.5998,84.3896,83.5602,83.7267,1174698.234455,0
+CHD.US,D,20210701,000000,84.12,84.3559,83.2462,83.4126,992932.64291343,0
+CHD.US,D,20210702,000000,83.6098,84.238,83.5205,83.7762,824592.07024296,0
+CHD.US,D,20210706,000000,83.5602,84.4143,83.4621,84.021,1593424.1895304,0
+CHD.US,D,20210707,000000,84.2181,86.2722,84.0021,85.1118,1312833.0192895,0
+CHD.US,D,20210708,000000,85.2505,86.1492,84.346,84.9939,1066794.4686601,0
+CHD.US,D,20210709,000000,85.1029,85.642,84.7878,85.4567,1938924.1451929,0
+CHD.US,D,20210712,000000,85.3973,85.4567,84.6898,85.0039,1025520.2563798,0
+CHD.US,D,20210713,000000,84.6214,85.2407,84.2677,84.5233,1222236.8499929,0
+CHD.US,D,20210714,000000,83.7366,84.6016,83.3343,84.4539,1425629.6201084,0
+CHD.US,D,20210715,000000,84.5432,84.9454,83.5602,84.9454,890271.92124986,0
+CHD.US,D,20210716,000000,85.2892,86.0948,84.9355,85.8006,1079924.7870718,0
+CHD.US,D,20210719,000000,85.642,87.3522,85.0634,85.9759,1627736.6080826,0
+CHD.US,D,20210720,000000,85.958,87.1313,85.4369,85.4667,1146964.0953346,0
+CHD.US,D,20210721,000000,85.2011,85.4388,83.4324,83.4522,1959825.6743479,0
+CHD.US,D,20210722,000000,83.2065,84.0021,82.5674,83.6672,1165587.7514186,0
+CHD.US,D,20210723,000000,83.2946,85.0634,82.7745,84.9652,687049.71407157,0
+CHD.US,D,20210726,000000,84.7295,85.4467,84.4739,84.9256,1092045.857335,0
+CHD.US,D,20210727,000000,85.0931,86.718,84.9454,85.525,1114774.1256389,0
+CHD.US,D,20210728,000000,85.3576,85.525,84.3073,84.7878,958492.04984649,0
+CHD.US,D,20210729,000000,85.2208,85.7014,84.7532,85.3873,960008.94981366,0
+CHD.US,D,20210730,000000,84.3846,86.6932,83.7514,85.0634,2370111.2871576,0
+CHD.US,D,20210802,000000,84.7681,85.211,82.9113,84.1003,1655988.491503,0
+CHD.US,D,20210803,000000,83.5701,84.4539,82.9905,83.6485,1810256.107991,0
+CHD.US,D,20210804,000000,83.2263,83.7564,81.4567,82.3028,1549522.9043197,0
+CHD.US,D,20210805,000000,82.8923,83.0004,81.8203,82.2831,1148684.8634279,0
+CHD.US,D,20210806,000000,82.5189,82.8379,81.5162,82.0472,1253951.4638108,0
+CHD.US,D,20210809,000000,82.5277,82.8033,81.9292,82.6566,738875.61574426,0
+CHD.US,D,20210810,000000,82.617,82.8923,81.8451,82.6566,986152.51385193,0
+CHD.US,D,20210811,000000,82.9113,83.2749,82.6664,82.7745,673830.58182276,0
+CHD.US,D,20210812,000000,83.256,83.2848,82.5872,82.8429,599337.97598331,0
+CHD.US,D,20210813,000000,83.1212,84.017,82.9133,83.8594,795750.7859038,0
+CHD.US,D,20210816,000000,84.126,85.1118,84.0468,84.9534,897311.42708552,0
+CHD.US,D,20210817,000000,84.9534,85.5844,84.7076,85.3278,886011.88481511,0
+CHD.US,D,20210818,000000,84.776,85.4369,83.4561,83.5146,1020247.9440521,0
+CHD.US,D,20210819,000000,83.7317,85.3576,83.5245,85.1307,717923.62418178,0
+CHD.US,D,20210820,000000,85.0821,85.7123,84.6481,84.7661,882843.85487704,0
+CHD.US,D,20210823,000000,84.8452,84.8452,83.6672,83.6822,908578.67341517,0
+CHD.US,D,20210824,000000,83.4166,83.4166,81.9185,81.9282,958701.97346137,0
+CHD.US,D,20210825,000000,81.8788,81.8788,81.0703,81.1594,968873.17630177,0
+CHD.US,D,20210826,000000,81.1892,81.5439,80.6779,81.1793,932242.51475263,0
+CHD.US,D,20210827,000000,81.199,81.7708,80.8147,81.5042,938729.96185107,0
+CHD.US,D,20210830,000000,81.5142,82.4118,81.4745,82.3425,712093.197628,0
+CHD.US,D,20210831,000000,82.4416,82.6873,81.9779,82.4416,1344557.725589,0
+CHD.US,D,20210901,000000,82.7171,83.2492,82.4505,83.1015,875308.80820048,0
+CHD.US,D,20210902,000000,83.2095,83.584,82.7764,83.0817,870031.44963205,0
+CHD.US,D,20210903,000000,82.9033,83.5295,82.6278,83.1599,635020.95352104,0
+CHD.US,D,20210907,000000,83.2193,83.367,82.0918,82.7666,1115476.5623503,0
+CHD.US,D,20210908,000000,82.9133,84.9484,82.8151,83.367,1631344.6702134,0
+CHD.US,D,20210909,000000,83.4611,83.5048,81.741,82.2434,2758903.9513972,0
+CHD.US,D,20210910,000000,82.1156,82.1771,81.209,81.5042,1896639.6755159,0
+CHD.US,D,20210913,000000,81.4745,83.0123,81.4745,82.1254,984155.21176608,0
+CHD.US,D,20210914,000000,82.402,82.5584,81.7173,82.4901,1503648.5389786,0
+CHD.US,D,20210915,000000,82.5287,82.7269,82.0671,82.4317,1278486.2863004,0
+CHD.US,D,20210916,000000,82.2831,82.515,81.3774,82.2731,856956.63986848,0
+CHD.US,D,20210917,000000,81.9878,82.7566,81.9878,82.3722,2419444.3459035,0
+CHD.US,D,20210920,000000,82.3227,82.7468,81.746,82.4802,1937937.1005036,0
+CHD.US,D,20210921,000000,82.6377,83.4463,82.5,82.8943,1962482.0154747,0
+CHD.US,D,20210922,000000,83.3472,83.3769,81.8193,81.9977,1012133.5889383,0
+CHD.US,D,20210923,000000,81.6925,82.3227,81.5142,82.0571,953688.02865971,0
+CHD.US,D,20210924,000000,82.1254,82.3722,81.3675,81.7708,1126495.5336354,0
+CHD.US,D,20210927,000000,81.524,81.8589,81.1297,81.3577,1059925.5257615,0
+CHD.US,D,20210928,000000,81.2486,82.3524,80.8245,82.0869,1647179.773663,0
+CHD.US,D,20210929,000000,81.9382,83.4265,81.9382,83.0321,1034052.440227,0
+CHD.US,D,20210930,000000,82.9627,83.1015,81.3377,81.3675,1211543.8658598,0
+CHD.US,D,20211001,000000,81.4844,81.7995,80.2539,81.0415,1185030.9169992,0
+CHD.US,D,20211004,000000,81.2287,81.8936,80.3409,80.5391,1449211.7123458,0
+CHD.US,D,20211005,000000,80.45,80.7205,79.8892,80.016,1137565.9765761,0
+CHD.US,D,20211006,000000,79.9387,81.6826,79.583,81.524,1185931.1663476,0
+CHD.US,D,20211007,000000,81.6925,82.4852,81.6925,81.7708,1042572.5130964,0
+CHD.US,D,20211008,000000,81.741,82.2038,81.3864,81.9382,875590.3884339,0
+CHD.US,D,20211011,000000,81.9282,82.1404,81.5042,81.7895,576990.19423149,0
+CHD.US,D,20211012,000000,81.5142,82.3028,81.095,81.3577,815276.70983247,0
+CHD.US,D,20211013,000000,81.2486,81.9629,81.0801,81.9085,855070.35507898,0
+CHD.US,D,20211014,000000,82.1254,82.4118,81.8689,82.1551,632399.93607943,0
+CHD.US,D,20211015,000000,82.293,82.7468,81.7321,82.2335,858692.54668387,0
+CHD.US,D,20211018,000000,82.0373,82.2831,81.5539,81.7123,1264809.9646404,0
+CHD.US,D,20211019,000000,81.3962,82.1354,80.0953,82.1156,1647741.9248817,0
+CHD.US,D,20211020,000000,82.3128,83.5542,82.0769,82.3821,1314613.3330234,0
+CHD.US,D,20211021,000000,82.9925,83.1699,82.4118,82.5783,931686.41902281,0
+CHD.US,D,20211022,000000,82.6774,83.6722,82.6576,83.4463,925189.88869103,0
+CHD.US,D,20211025,000000,83.0024,83.0222,81.4943,82.5387,1350651.5659095,0
+CHD.US,D,20211026,000000,82.5,83.5345,82.3425,83.367,771683.24530695,0
+CHD.US,D,20211027,000000,83.5444,83.8744,82.5584,82.8547,1140881.3567438,0
+CHD.US,D,20211028,000000,82.8547,84.4906,82.6229,84.0468,2351499.7420515,0
+CHD.US,D,20211029,000000,85.1307,87.1015,84.9435,86.0869,2814661.8838564,0
+CHD.US,D,20211101,000000,86.5892,87.2303,85.6231,86.3623,1522157.1407735,0
+CHD.US,D,20211102,000000,86.6189,88.1558,86.2246,87.7712,1261334.114017,0
+CHD.US,D,20211103,000000,87.694,88.1458,86.8061,87.6147,975599.81521141,0
+CHD.US,D,20211104,000000,87.4562,88.0487,86.9251,88.0487,837353.00383236,0
+CHD.US,D,20211105,000000,88.1954,88.4034,87.3095,87.4859,970877.54312466,0
+CHD.US,D,20211108,000000,87.3482,87.4859,85.7916,87.141,1280522.9490641,0
+CHD.US,D,20211109,000000,87.2699,88.4034,86.8458,88.3539,995736.33426991,0
+CHD.US,D,20211110,000000,88.6392,89.6242,88.3539,89.0832,886224.83617444,0
+CHD.US,D,20211111,000000,88.8453,89.0732,88.5391,88.9742,573652.61060445,0
+CHD.US,D,20211112,000000,89.2823,89.5399,88.7196,88.8573,743184.09609012,0
+CHD.US,D,20211115,000000,88.9762,90.3049,88.7493,90.083,875043.37593742,0
+CHD.US,D,20211116,000000,90.192,90.6556,89.7421,90.0235,769186.36538761,0
+CHD.US,D,20211117,000000,90.0532,90.5376,89.7867,90.4089,790074.77431674,0
+CHD.US,D,20211118,000000,90.4089,90.4189,89.5687,90.1423,940818.09627027,0
+CHD.US,D,20211119,000000,90.9033,91.9605,90.6952,91.1401,1739811.5964751,0
+CHD.US,D,20211122,000000,91.1401,93.3339,90.8439,92.6422,1327490.3301499,0
+CHD.US,D,20211123,000000,92.6521,93.4824,92.3063,93.0177,1080540.4284424,0
+CHD.US,D,20211124,000000,92.7117,92.9385,91.6841,92.2766,815265.60810284,0
+CHD.US,D,20211126,000000,92.3855,93.6301,92.1776,92.2369,669731.01584363,0
+CHD.US,D,20211129,000000,92.781,93.2546,91.8317,92.6422,1143432.7360632,0
+CHD.US,D,20211130,000000,91.8218,92.2469,87.8892,88.3242,3852949.1293144,0
+CHD.US,D,20211201,000000,88.887,91.269,88.6699,89.6083,2967378.2859402,0
+CHD.US,D,20211202,000000,89.8758,90.9529,89.5687,89.9838,1775362.3625054,0
+CHD.US,D,20211203,000000,90.7349,91.2987,90.3891,91.2392,1358768.9487678,0
+CHD.US,D,20211206,000000,91.2392,93.2546,91.1698,93.0376,2365794.7328265,0
+CHD.US,D,20211207,000000,92.7117,93.5618,91.4958,91.8416,1582855.3429195,0
+CHD.US,D,20211208,000000,91.8317,94.3227,91.6841,93.8779,2377448.5211971,0
+CHD.US,D,20211209,000000,94.1344,95.1223,93.5538,94.4109,1325114.5600084,0
+CHD.US,D,20211210,000000,94.51,94.935,94.1741,94.5199,1406617.4034872,0
+CHD.US,D,20211213,000000,94.51,96.9504,94.0254,96.6045,1622839.7360661,0
+CHD.US,D,20211214,000000,96.7235,97.0495,95.9328,96.7532,1492907.1109343,0
+CHD.US,D,20211215,000000,96.882,98.8953,96.882,97.9293,2231070.1974858,0
+CHD.US,D,20211216,000000,97.8005,100.5,97.4647,100.342,1774615.5188755,0
+CHD.US,D,20211217,000000,100.303,101.065,96.3976,96.9306,4844635.3507646,0
+CHD.US,D,20211220,000000,96.8523,97.9986,96.2786,97.6717,1786306.6494276,0
+CHD.US,D,20211221,000000,97.2774,97.643,95.6267,97.2377,1940580.3214045,0
+CHD.US,D,20211222,000000,97.3357,98.3941,97.0792,98.2256,1056978.5211679,0
+CHD.US,D,20211223,000000,98.4327,99.153,98.2256,98.3544,718169.88073,0
+CHD.US,D,20211227,000000,98.4327,99.1729,98.1959,99.1729,682610.0314664,0
+CHD.US,D,20211228,000000,99.3016,99.5786,98.7666,98.9944,946758.53087224,0
+CHD.US,D,20211229,000000,99.2422,100.045,99.0737,99.7877,922914.0341162,0
+CHD.US,D,20211230,000000,100.015,100.402,99.1431,100.223,1114628.7939055,0
+CHD.US,D,20211231,000000,100.471,101.78,100.223,101.293,1336432.2687455,0
+CHD.US,D,20220103,000000,100.173,100.64,98.5981,100.51,1534624.3831518,0
+CHD.US,D,20220104,000000,99.698,101.343,98.3941,100.62,1490497.0263558,0
+CHD.US,D,20220105,000000,100.867,101.997,100.847,101.333,1467492.2240592,0
+CHD.US,D,20220106,000000,101.313,102.77,101.055,101.501,1361974.3208873,0
+CHD.US,D,20220107,000000,101.501,103.156,101.214,102.374,1991656.3517028,0
+CHD.US,D,20220110,000000,102.334,103.156,101.154,101.58,2299302.4370601,0
+CHD.US,D,20220111,000000,101.323,101.7,99.1629,100.62,2574587.9897844,0
+CHD.US,D,20220112,000000,100.143,101.511,99.4703,101.393,2022859.2767095,0
+CHD.US,D,20220113,000000,101.283,102.79,100.778,102.067,2343981.8525934,0
+CHD.US,D,20220114,000000,101.967,103.176,101.65,102.987,1349742.2333276,0
+CHD.US,D,20220118,000000,103.067,103.264,101.204,101.997,2572006.3330207,0
+CHD.US,D,20220119,000000,102.174,103.602,101.55,101.71,2008338.2143492,0
+CHD.US,D,20220120,000000,101.313,102.829,100.6,100.778,1653280.6787207,0
+CHD.US,D,20220121,000000,101.462,103.196,101.462,102.174,1798210.7313389,0
+CHD.US,D,20220124,000000,102.77,103.245,99.5101,101.214,2276656.9271045,0
+CHD.US,D,20220125,000000,101.244,101.6,99.5786,100.431,1772832.1773972,0
+CHD.US,D,20220126,000000,97.1585,99.6382,96.4966,97.7807,3573264.2639109,0
+CHD.US,D,20220127,000000,98.2355,99.2125,97.0495,97.4944,2640028.6489802,0
+CHD.US,D,20220128,000000,95.5177,101.857,94.727,101.78,3434191.8875464,0
+CHD.US,D,20220131,000000,101.293,102.571,100.055,101.442,4803592.2563102,0
+CHD.US,D,20220201,000000,101.71,101.977,99.6581,100.947,1570305.3421932,0
+CHD.US,D,20220202,000000,100.967,102.344,100.49,101.967,1827542.5102782,0
+CHD.US,D,20220203,000000,100.807,102.859,100.807,101.818,1622412.8240994,0
+CHD.US,D,20220204,000000,100.986,101.323,99.2026,99.7877,2742145.3858917,0
+CHD.US,D,20220207,000000,100.233,100.62,99.4902,99.9451,1592332.1830338,0
+CHD.US,D,20220208,000000,100.352,100.6,99.52,99.6084,1781923.4847188,0
+CHD.US,D,20220209,000000,100.085,100.233,99.054,99.2917,1638525.4707899,0
+CHD.US,D,20220210,000000,99.0044,99.0837,97.1882,97.5439,2038114.0624737,0
+CHD.US,D,20220211,000000,97.9986,98.0671,96.6145,96.7432,4278726.7012034,0
+CHD.US,D,20220214,000000,96.9731,97.6667,95.9626,96.6759,2080535.7898989,0
+CHD.US,D,20220215,000000,96.9038,98.0729,95.4125,95.7941,1549847.8822235,0
+CHD.US,D,20220216,000000,95.7841,96.2399,94.2285,95.1501,1557679.6478556,0
+CHD.US,D,20220217,000000,95.1599,96.5372,94.4119,96.0616,1321189.593959,0
+CHD.US,D,20220218,000000,96.0616,98.0729,95.59,97.8748,2749475.5551941,0
+CHD.US,D,20220222,000000,97.3894,97.6766,95.4671,95.8337,1682916.2413527,0
+CHD.US,D,20220223,000000,96.1607,96.8542,95.1996,95.4175,1196042.8235472,0
+CHD.US,D,20220224,000000,94.5754,95.6257,93,94.189,1948431.2627515,0
+CHD.US,D,20220225,000000,94.8627,97.8055,94.4465,97.7956,1430587.0470137,0
+CHD.US,D,20220228,000000,96.557,97.31,95.7445,96.9534,2207708.1213446,0
+CHD.US,D,20220301,000000,96.8245,97.6966,95.477,96.0022,1442150.0030508,0
+CHD.US,D,20220302,000000,95.0708,96.6065,94.5853,96.0913,1417865.474102,0
+CHD.US,D,20220303,000000,96.5471,98.623,96.3192,98.2911,1683423.8931713,0
+CHD.US,D,20220304,000000,97.4587,99.9262,97.2308,99.7678,1336778.4408604,0
+CHD.US,D,20220307,000000,99.3809,101.837,98.2216,100.778,1733696.5619435,0
+CHD.US,D,20220308,000000,100.115,101.144,94.279,94.4465,2254473.6528009,0
+CHD.US,D,20220309,000000,95.3779,96.7355,93.7579,96.1707,1657237.9407109,0
+CHD.US,D,20220310,000000,96.022,96.3192,94.5159,95.041,1341877.1625065,0
+CHD.US,D,20220311,000000,95.1501,96.1707,94.2285,94.278,904482.13518049,0
+CHD.US,D,20220314,000000,95.0509,95.9328,94.4367,95.7445,1096156.5250438,0
+CHD.US,D,20220315,000000,96.9633,98.3305,95.7445,98.0432,1310375.500048,0
+CHD.US,D,20220316,000000,98.1126,98.1126,94.6744,96.2004,1358521.6829713,0
+CHD.US,D,20220317,000000,96.4183,96.9137,95.3848,96.3886,1077999.1416045,0
+CHD.US,D,20220318,000000,96.6362,96.6362,95.2194,96.0517,2052097.1955709,0
+CHD.US,D,20220321,000000,96.1112,97.211,95.2986,96.6462,1243029.3803479,0
+CHD.US,D,20220322,000000,97.3397,97.9045,95.5712,96.9633,1156431.8522156,0
+CHD.US,D,20220323,000000,97.2605,97.5676,95.7544,96.2499,635033.06449882,0
+CHD.US,D,20220324,000000,96.2895,96.8741,95.7743,96.3489,693882.32403679,0
+CHD.US,D,20220325,000000,96.7552,97.6717,96.4679,97.0722,679816.4325914,0
+CHD.US,D,20220328,000000,97.211,98.3208,96.7255,98.3208,616081.40276663,0
+CHD.US,D,20220329,000000,98.5784,99.8764,98.5387,98.9053,991148.29218692,0
+CHD.US,D,20220330,000000,98.5189,98.8706,96.6065,98.3208,1067330.3794269,0
+CHD.US,D,20220331,000000,98.0333,99.1729,97.0425,98.4693,1791484.0924293,0
+CHD.US,D,20220401,000000,98.5784,100.441,98.1721,100.431,1124595.1193717,0
+CHD.US,D,20220404,000000,99.8266,99.9262,97.6667,99.8863,1054447.3268115,0
+CHD.US,D,20220405,000000,99.5001,101.65,99.5001,99.975,1086967.3206519,0
+CHD.US,D,20220406,000000,100.263,101.393,99.1827,101.144,1088031.0682005,0
+CHD.US,D,20220407,000000,101.323,102.799,101.105,102.472,978487.27416421,0
+CHD.US,D,20220408,000000,102.661,103.226,101.897,102.502,897822.10664865,0
+CHD.US,D,20220411,000000,102.453,103.691,101.75,103.027,1216437.7101318,0
+CHD.US,D,20220412,000000,102.601,104.186,102.214,102.957,1466469.8556848,0
+CHD.US,D,20220413,000000,102.809,103.304,101.452,101.907,1230240.1878104,0
+CHD.US,D,20220414,000000,102.334,102.922,101.413,101.71,1007815.016111,0
+CHD.US,D,20220418,000000,101.71,102.027,100.095,100.283,861911.03902938,0
+CHD.US,D,20220419,000000,100.193,101.56,99.8465,101.413,1066871.1715194,0
+CHD.US,D,20220420,000000,101.74,103.221,101.74,102.135,1324250.6435933,0
+CHD.US,D,20220421,000000,102.145,103.334,101.789,102.017,1082883.9026432,0
+CHD.US,D,20220422,000000,102.79,103.463,101.7,101.847,1039030.0520953,0
+CHD.US,D,20220425,000000,102.244,103.547,100.807,103.077,1111881.6204454,0
+CHD.US,D,20220426,000000,103.146,103.483,101.54,101.65,1304749.9508684,0
+CHD.US,D,20220427,000000,101.887,104.316,101.799,103.206,1823054.3837619,0
+CHD.US,D,20220428,000000,98.4595,100.778,96.8047,99.4803,2428552.8104436,0
+CHD.US,D,20220429,000000,98.5882,99.2917,96.5075,96.666,1685320.2704424,0
+CHD.US,D,20220502,000000,96.8444,97.5578,94.3177,95.3581,1419118.9603025,0
+CHD.US,D,20220503,000000,95.4572,96.0814,94.288,94.7834,1178146.8353783,0
+CHD.US,D,20220504,000000,94.7636,95.9229,94.5159,95.6454,1208132.6071179,0
+CHD.US,D,20220505,000000,95.2095,95.4968,93.1287,93.9115,1713519.6729591,0
+CHD.US,D,20220506,000000,93.8719,95.0212,93.4756,94.8528,1217492.3744469,0
+CHD.US,D,20220509,000000,94.3277,98.6526,93.8025,97.4587,2091531.5484766,0
+CHD.US,D,20220510,000000,97.5974,98.5387,96.3786,97.102,1316075.7335906,0
+CHD.US,D,20220511,000000,97.1118,98.4942,96.557,96.7849,1297025.1655399,0
+CHD.US,D,20220512,000000,97.4487,97.9739,95.8023,96.7949,1528038.0297348,0
+CHD.US,D,20220513,000000,96.9359,97.5717,96.1411,97.5121,930653.20402441,0
+CHD.US,D,20220516,000000,96.9359,98.3964,96.2901,97.9989,1136357.0487439,0
+CHD.US,D,20220517,000000,97.5916,97.8847,95.5102,96.2305,1007999.8707741,0
+CHD.US,D,20220518,000000,95.7735,95.8282,89.4051,89.6038,1584412.9102764,0
+CHD.US,D,20220519,000000,88.968,89.0217,86.7425,87.6467,1487694.3478906,0
+CHD.US,D,20220520,000000,87.7957,88.2815,86.3551,88.1732,1678708.7275309,0
+CHD.US,D,20220523,000000,88.809,89.4647,87.8454,88.8686,1101225.7345285,0
+CHD.US,D,20220524,000000,88.8984,89.9218,88.1931,89.8423,1133310.2479494,0
+CHD.US,D,20220525,000000,89.4051,89.9714,88.5259,89.5045,1058498.0524256,0
+CHD.US,D,20220526,000000,90.051,90.9649,89.127,89.2264,1483491.0310363,0
+CHD.US,D,20220527,000000,89.2562,89.8621,88.9184,89.743,2117186.3411743,0
+CHD.US,D,20220531,000000,89.6436,90.2595,88.0938,89.4747,2894592.6116802,0
+CHD.US,D,20220601,000000,89.5641,89.9417,87.4579,87.7957,1446094.9986884,0
+CHD.US,D,20220602,000000,88.3521,88.6551,86.5736,88.4912,1478934.4181535,0
+CHD.US,D,20220603,000000,88.0938,88.5905,87.3586,88.1633,1284758.4919999,0
+CHD.US,D,20220606,000000,88.3123,88.7097,87.2294,87.597,1072944.9410292,0
+CHD.US,D,20220607,000000,86.3154,87.4877,86.0074,87.438,1113414.9507893,0
+CHD.US,D,20220608,000000,87.2791,87.7659,86.8419,86.9016,874114.76747771,0
+CHD.US,D,20220609,000000,87.1101,87.7062,85.3815,85.4212,1325240.5802566,0
+CHD.US,D,20220610,000000,84.8152,86.2984,84.0413,85.3418,1847068.8800548,0
+CHD.US,D,20220613,000000,84.4675,85.2523,83.9409,84.2986,1774007.0600122,0
+CHD.US,D,20220614,000000,84.1794,84.1992,80.8215,81.4671,1768440.8861128,0
+CHD.US,D,20220615,000000,82.1029,83.2355,80.404,80.9703,2139654.3581331,0
+CHD.US,D,20220616,000000,81.02,82.7586,79.8179,81.6658,2204344.773416,0
+CHD.US,D,20220617,000000,81.8446,82.4407,80.5332,81.5962,2609439.4352425,0
+CHD.US,D,20220621,000000,84.1495,85.8882,83.1362,85.3517,2073632.2885882,0
+CHD.US,D,20220622,000000,85.1232,87.5566,85.0536,87.0208,1759193.7903417,0
+CHD.US,D,20220623,000000,87.3884,90.3093,87.1101,90.0808,1783583.2948184,0
+CHD.US,D,20220624,000000,90.7564,91.7101,90.0808,91.0147,3075582.8455946,0
+CHD.US,D,20220627,000000,90.6371,91.571,90.3688,91.2928,1339794.1622479,0
+CHD.US,D,20220628,000000,91.9584,92.0975,90.3937,90.5377,936851.48591817,0
+CHD.US,D,20220629,000000,90.7464,91.9784,90.1006,91.7597,914340.18767945,0
+CHD.US,D,20220630,000000,92.0181,92.8228,91.6008,92.0578,1820262.6696951,0
+CHD.US,D,20220701,000000,92.5247,93.7567,91.9932,93.6375,1131457.2052462,0
+CHD.US,D,20220705,000000,93.6474,94.6012,92.3856,94.3528,1444691.8799875,0
+CHD.US,D,20220706,000000,94.929,95.6394,94.2436,94.3727,1575351.0181215,0
+CHD.US,D,20220707,000000,93.6971,94.8197,93.6176,94.631,1932543.3685472,0
+CHD.US,D,20220708,000000,94.641,95.1575,93.8958,94.0945,1328298.4530065,0
+CHD.US,D,20220711,000000,94.4919,95.5351,93.8163,94.5117,1086537.2759908,0
+CHD.US,D,20220712,000000,94.4819,95.6245,93.6474,94.0747,1071018.4208043,0
+CHD.US,D,20220713,000000,93.7865,95.8728,93.2997,95.4258,985436.23238293,0
+CHD.US,D,20220714,000000,94.0945,95.3662,94.0249,95.2073,1010007.9208516,0
+CHD.US,D,20220715,000000,95.4655,95.6295,94.4323,94.9588,1283030.2604294,0
+CHD.US,D,20220718,000000,94.4621,94.7651,93.1805,93.3692,1360292.377702,0
+CHD.US,D,20220719,000000,94.0349,94.1839,93.2103,93.4786,1131626.3042001,0
+CHD.US,D,20220720,000000,93.6773,94.0041,92.2863,92.644,991031.59598271,0
+CHD.US,D,20220721,000000,92.3062,92.8327,91.114,92.5843,1444425.1465186,0
+CHD.US,D,20220722,000000,92.8825,93.6871,92.7532,93.4487,689757.65260606,0
+CHD.US,D,20220725,000000,93.2997,93.5977,92.5843,93.5282,1030097.4805005,0
+CHD.US,D,20220726,000000,92.3758,93.7369,91.6505,93.6077,948666.26878094,0
+CHD.US,D,20220727,000000,93.2301,94.3032,92.7532,93.8462,1118278.5587968,0
+CHD.US,D,20220728,000000,93.7467,95.9126,93.7169,95.5847,944122.74093612,0
+CHD.US,D,20220729,000000,89.6634,90.4831,87.0108,87.3983,3745435.1356265,0
+CHD.US,D,20220801,000000,86.9016,89.0326,86.673,88.0242,1943912.2535732,0
+CHD.US,D,20220802,000000,88.4117,88.4614,86.2955,86.4942,1248942.7296378,0
+CHD.US,D,20220803,000000,86.1366,87.4977,85.6299,86.981,1665827.0107923,0
+CHD.US,D,20220804,000000,86.8519,87.8255,86.2458,86.4048,1494746.1768851,0
+CHD.US,D,20220805,000000,86.3749,86.5638,85.5901,86.4346,1010530.3158343,0
+CHD.US,D,20220808,000000,86.7029,87.1897,86.3899,87.0605,1946977.1721128,0
+CHD.US,D,20220809,000000,87.1301,87.3834,86.6333,86.8221,1495325.944727,0
+CHD.US,D,20220810,000000,87.2493,87.6566,86.8916,87.5175,1471199.1475536,0
+CHD.US,D,20220811,000000,87.5373,87.9547,86.9412,87.0208,1494238.8800233,0
+CHD.US,D,20220812,000000,87.3117,87.7253,86.6541,87.3915,2528071.2481345,0
+CHD.US,D,20220815,000000,87.8199,87.9395,86.9729,87.4114,2247772.1010201,0
+CHD.US,D,20220816,000000,87.4712,88.5075,87.4612,88.0491,2455270.1195533,0
+CHD.US,D,20220817,000000,87.7602,88.1039,87.5509,87.9395,1189056.3322827,0
+CHD.US,D,20220818,000000,88.1886,88.4378,87.4712,88.4178,2024134.2995802,0
+CHD.US,D,20220819,000000,88.5573,89.2898,88.0093,88.3879,1295813.9263378,0
+CHD.US,D,20220822,000000,88.2484,88.8314,87.531,87.8598,1611312.9133601,0
+CHD.US,D,20220823,000000,87.2121,87.2968,85.9964,86.3252,1306154.3058113,0
+CHD.US,D,20220824,000000,86.395,86.8932,85.9665,86.4548,924938.11283035,0
+CHD.US,D,20220825,000000,86.1459,86.4697,85.4782,86.4149,1009477.539034,0
+CHD.US,D,20220826,000000,86.2555,86.6441,84.8803,84.9999,928986.35533772,0
+CHD.US,D,20220829,000000,84.6212,85.4981,84.3024,85.0198,933184.12390696,0
+CHD.US,D,20220830,000000,85.2092,85.2391,84.3621,84.4219,939217.34997396,0
+CHD.US,D,20220831,000000,84.8106,84.9102,83.3258,83.4155,1670334.5630448,0
+CHD.US,D,20220901,000000,83.3258,84.6212,82.8674,84.5614,2027228.1844712,0
+CHD.US,D,20220902,000000,84.9401,85.4284,83.5949,83.8838,1481936.7427374,0
+CHD.US,D,20220906,000000,81.5919,82.6532,79.8182,79.9477,2980149.7485454,0
+CHD.US,D,20220907,000000,80.2965,81.4225,80.1271,81.2531,1835921.1289063,0
+CHD.US,D,20220908,000000,80.5954,80.9343,79.0708,80.5556,1747213.0365213,0
+CHD.US,D,20220909,000000,80.6353,81.9806,80.0773,81.2731,1652457.6686407,0
+CHD.US,D,20220912,000000,81.3129,82.4987,80.9859,81.9606,1469319.3522949,0
+CHD.US,D,20220913,000000,81.6916,81.7115,78.4331,78.5327,1794889.7725853,0
+CHD.US,D,20220914,000000,78.4829,78.7819,76.8985,77.2672,1999991.3600061,0
+CHD.US,D,20220915,000000,77.4864,77.6259,76.0465,76.769,1877063.8771256,0
+CHD.US,D,20220916,000000,76.8387,77.1576,76.1412,76.2707,1894742.0724677,0
+CHD.US,D,20220919,000000,76.2309,76.4003,75.4237,76.3205,1304711.2287846,0
+CHD.US,D,20220920,000000,75.633,75.9917,74.4173,74.8159,1649666.8499959,0
+CHD.US,D,20220921,000000,75.0251,75.7476,74.4073,74.4272,1340040.524142,0
+CHD.US,D,20220922,000000,74.1283,75.3838,73.8991,74.9354,1410230.4660589,0
+CHD.US,D,20220923,000000,74.7561,75.354,74.0585,74.9554,1189000.1345682,0
+CHD.US,D,20220926,000000,75.1846,75.6389,74.5667,74.9952,1601160.1941119,0
+CHD.US,D,20220927,000000,75.0152,75.623,72.6099,72.9624,1742266.6341121,0
+CHD.US,D,20220928,000000,73.4905,74.2279,72.6037,73.7496,1674515.2715936,0
+CHD.US,D,20220929,000000,73.7496,73.8194,72.3147,72.6635,1273506.4442614,0
+CHD.US,D,20220930,000000,72.6933,73.0322,71.1189,71.1887,1725565.8775906,0
+CHD.US,D,20221003,000000,71.5474,72.7731,71.3979,72.6435,1377212.3017115,0
+CHD.US,D,20221004,000000,72.6435,73.7098,72.3246,73.0919,1321775.2633893,0
+CHD.US,D,20221005,000000,73.1816,73.1816,71.6371,72.2549,2581974.8916746,0
+CHD.US,D,20221006,000000,72.3745,72.3844,71.4179,71.5673,1262862.9985418,0
+CHD.US,D,20221007,000000,71.6371,71.6664,70.0626,70.4712,1181975.420252,0
+CHD.US,D,20221010,000000,70.1722,71.0492,69.9132,70.9196,790987.8496572,0
+CHD.US,D,20221011,000000,71.0392,72.3346,70.9694,71.657,1582086.0876822,0
+CHD.US,D,20221012,000000,72.0058,72.4242,71.6072,71.6271,1454942.7726815,0
+CHD.US,D,20221013,000000,71.0492,73.1467,70.6605,72.8528,1178581.4797066,0
+CHD.US,D,20221014,000000,73.2016,73.2961,71.8962,72.2449,1470819.6305667,0
+CHD.US,D,20221017,000000,72.7033,74.1881,72.7033,73.7197,1514302.612184,0
+CHD.US,D,20221018,000000,74.5269,75.623,73.3411,73.5802,1109827.5901021,0
+CHD.US,D,20221019,000000,73.7695,74.7561,73.0322,73.361,1517842.0646687,0
+CHD.US,D,20221020,000000,73.3012,73.7197,71.8862,71.956,1456177.1153399,0
+CHD.US,D,20221021,000000,71.5972,73.082,70.9595,72.9325,1310830.7584846,0
+CHD.US,D,20221024,000000,73.3809,74.2279,72.8627,73.9091,1277143.239216,0
+CHD.US,D,20221025,000000,73.8991,75.5234,73.1816,75.354,1729979.4052424,0
+CHD.US,D,20221026,000000,75.6529,76.7391,75.4387,76.2906,1757526.3206681,0
+CHD.US,D,20221027,000000,76.5896,77.885,76.201,76.2408,2370697.5768393,0
+CHD.US,D,20221028,000000,76.5597,77.1476,74.3076,76.1013,3353299.5624301,0
+CHD.US,D,20221031,000000,76.1212,76.6992,73.0023,73.8692,4871647.4065296,0
+CHD.US,D,20221101,000000,74.2678,75.334,73.2215,73.3809,2336759.1749165,0
+CHD.US,D,20221102,000000,73.2912,74.2279,71.8264,72.215,2154771.908188,0
+CHD.US,D,20221103,000000,71.2186,71.9261,70.2121,71.2285,2285370.3791017,0
+CHD.US,D,20221104,000000,71.6869,72.0556,70.0528,71.1488,2223088.2584436,0
+CHD.US,D,20221107,000000,72.0058,72.7332,71.4976,72.6037,1306955.1232433,0
+CHD.US,D,20221108,000000,72.5239,73.3211,72.0157,72.6236,1247581.2343122,0
+CHD.US,D,20221109,000000,72.6635,73.2514,72.1054,72.2748,1209219.2694314,0
+CHD.US,D,20221110,000000,73.7795,74.8358,72.7232,74.6763,1756214.7061522,0
+CHD.US,D,20221111,000000,74.6564,74.8657,72.9524,74.208,2022586.8553694,0
+CHD.US,D,20221114,000000,74.52,76.4,74.46,74.48,1368842,0
+CHD.US,D,20221115,000000,75.23,75.71,74.33,75.51,1754885,0
+CHD.US,D,20221116,000000,75.96,76.815,75.26,75.3,1275422,0
+CHD.US,D,20221117,000000,74.88,75.28,74.235,75.23,1624472,0
+CHD.US,D,20221118,000000,75.93,76.53,75.86,76.42,1499443,0
+CHD.US,D,20221121,000000,76.59,78.16,76.24,77.6,1309489,0
+CHD.US,D,20221122,000000,77.82,78.255,77.43,78.09,1274506,0
+CHD.US,D,20221123,000000,78.43,78.68,78.1,78.57,1066500,0
+CHD.US,D,20221125,000000,78.94,78.94,78.18,78.89,495661,0
+CHD.US,D,20221128,000000,78.82,79.68,78.725,79.49,1542889,0
+CHD.US,D,20221129,000000,79.21,80.36,78.8,79.49,1480163,0
+CHD.US,D,20221130,000000,79.35,81.9,79.06,81.87,2362795,0
+CHD.US,D,20221201,000000,82.38,83.59,81.73,82.24,1584082,0
+CHD.US,D,20221202,000000,81.94,83.44,81.77,83.07,2056151,0
+CHD.US,D,20221205,000000,81.93,82.105,80.31,80.39,1424272,0
+CHD.US,D,20221206,000000,80.78,81.0425,80.03,80.44,1396016,0
+CHD.US,D,20221207,000000,80.63,81.22,79.77,80.7,1217461,0
+CHD.US,D,20221208,000000,80.27,81.195,80.27,81.15,1189396,0
+CHD.US,D,20221209,000000,80.67,81.17,79.84,80.03,1750755,0
+CHD.US,D,20221212,000000,80.31,81.39,79.582,81.19,1077184,0
+CHD.US,D,20221213,000000,82.14,82.67,81.14,81.99,2069603,0
+CHD.US,D,20221214,000000,81.83,82.89,81.83,82.21,1554658,0
+CHD.US,D,20221215,000000,81.54,81.94,80.42,81.59,1884522,0
+CHD.US,D,20221216,000000,81.18,81.525,79.86,80.11,2526603,0
+CHD.US,D,20221219,000000,80.04,80.96,79.385,79.89,1304608,0
+CHD.US,D,20221220,000000,79.69,80.365,78.92,79.82,994897,0
+CHD.US,D,20221221,000000,80.01,81.155,79.82,80.99,814827,0
+CHD.US,D,20221222,000000,80.81,81.91,80.52,81.84,1137450,0
+CHD.US,D,20221223,000000,81.74,82.19,81.24,82.06,538748,0
+CHD.US,D,20221227,000000,82.13,82.45,81.72,81.91,809439,0
+CHD.US,D,20221228,000000,82.02,82.44,80.91,80.92,686816,0
+CHD.US,D,20221229,000000,81.05,81.8799,81.005,81.58,587038,0
+CHD.US,D,20221230,000000,81.5,81.5,79.97,80.61,917776,0
+CHD.US,D,20230103,000000,80.75,82.09,80.3425,82.02,1566371,0
+CHD.US,D,20230104,000000,82.08,83.07,81.75,82.79,1562191,0
+CHD.US,D,20230105,000000,82.44,82.77,81.61,81.98,915336,0
+CHD.US,D,20230106,000000,82.8,84,82.545,83.59,902718,0
+CHD.US,D,20230109,000000,83.33,83.7399,82.21,82.25,1626110,0
+CHD.US,D,20230110,000000,82.34,82.72,81.04,81.29,1017954,0
+CHD.US,D,20230111,000000,81.69,81.97,80.87,81.72,1054213,0
+CHD.US,D,20230112,000000,81.85,81.96,80.9,81.39,1155543,0
+CHD.US,D,20230113,000000,81.21,82,81.13,81.91,778186,0
+CHD.US,D,20230117,000000,84.94,86.035,84.47,84.72,2686714,0
+CHD.US,D,20230118,000000,84.38,84.67,82.05,82.06,1381030,0
+CHD.US,D,20230119,000000,81.2,81.66,80.535,80.55,1282954,0
+CHD.US,D,20230120,000000,80.43,83.26,79.55,83.2,1506465,0
+CHD.US,D,20230123,000000,83.31,83.79,82.69,83.42,1009864,0
+CHD.US,D,20230124,000000,83.41,83.96,82.27,82.72,1090344,0
+CHD.US,D,20230125,000000,81.83,82.4,80.62,82.12,1134287,0
+CHD.US,D,20230126,000000,81.91,82.23,80.84,81.29,844999,0
+CHD.US,D,20230127,000000,80.74,81.085,78.63,79.55,2374191,0
+CHD.US,D,20230130,000000,79.72,80.96,79.425,80.59,1599211,0
+CHD.US,D,20230131,000000,80.78,81.06,80.15,80.86,2090780,0
+CHD.US,D,20230201,000000,80.73,81.705,80.07,81.4,2051825,0
+CHD.US,D,20230202,000000,80.77,80.95,79.34,79.81,1808384,0
+CHD.US,D,20230203,000000,79.4,84.4,79.4,82.9,2290332,0
+CHD.US,D,20230206,000000,84.51,84.85,82.465,83.29,2026754,0
+CHD.US,D,20230207,000000,82.72,83.325,82.1,82.94,1590189,0
+CHD.US,D,20230208,000000,82.63,83.9,82.4,83.24,1313332,0
+CHD.US,D,20230209,000000,83.67,84.11,81.94,81.99,1256288,0
+CHD.US,D,20230210,000000,82.08,83.2199,81.79,82.89,1290680,0
+CHD.US,D,20230213,000000,82.21,83.695,82.21,83.39,1529834,0
+CHD.US,D,20230214,000000,83.85,83.85,82.27,82.79,691995,0
+CHD.US,D,20230215,000000,82.69,83.72,82.26,83.46,841151,0
+CHD.US,D,20230216,000000,82.69,83.0248,81.92,82.79,1439477,0
+CHD.US,D,20230217,000000,82.88,83.79,82.23,83.78,1816421,0
+CHD.US,D,20230221,000000,83.44,84.33,83.24,83.99,1340957,0
+CHD.US,D,20230222,000000,84.41,85.09,83.845,84.08,1421396,0
+CHD.US,D,20230223,000000,83.93,84.34,83.245,84.02,1233519,0
+CHD.US,D,20230224,000000,83.54,83.92,83.1175,83.57,1445424,0
+CHD.US,D,20230227,000000,83.86,84.27,83.58,83.88,1071777,0
+CHD.US,D,20230228,000000,83.29,84,83.19,83.78,1439106,0
+CHD.US,D,20230301,000000,83.47,83.53,82.405,83.13,1320056,0
+CHD.US,D,20230302,000000,83.21,84.555,83.21,84.48,1046926,0
+CHD.US,D,20230303,000000,84.67,84.79,83.86,84.22,1179478,0
+CHD.US,D,20230306,000000,84,84.395,83.47,83.6,1496612,0
+CHD.US,D,20230307,000000,83.58,84.14,83.08,83.67,1578771,0
+CHD.US,D,20230308,000000,83.67,83.69,82.82,83.65,1393427,0
+CHD.US,D,20230309,000000,84.07,84.58,83.245,83.63,1073640,0
+CHD.US,D,20230310,000000,83.89,84.26,83.43,83.88,1727151,0
+CHD.US,D,20230313,000000,84.07,85.79,84.02,84.41,1406201,0
+CHD.US,D,20230314,000000,84.54,85.07,84.0001,84.77,1014431,0
+CHD.US,D,20230315,000000,84.68,86.43,84.46,86.19,1440752,0
+CHD.US,D,20230316,000000,86.45,86.56,85.3,85.96,1276635,0
+CHD.US,D,20230317,000000,86.12,86.5,85.03,85.46,2425434,0
+CHD.US,D,20230320,000000,86.08,86.44,85.33,85.72,1424602,0
+CHD.US,D,20230321,000000,85.56,85.89,83.98,84.54,1481242,0
+CHD.US,D,20230322,000000,84.54,85.54,84.16,84.23,1502408,0
+CHD.US,D,20230323,000000,84.17,85.41,84.1,84.32,1025800,0
+CHD.US,D,20230324,000000,84.87,86.2173,84.75,85.98,829175,0
+CHD.US,D,20230327,000000,86.42,86.81,85.86,86.06,906167,0
+CHD.US,D,20230328,000000,86.3,86.75,86.07,86.4,908585,0
+CHD.US,D,20230329,000000,86.44,86.825,86.3,86.74,908281,0
+CHD.US,D,20230330,000000,86.55,86.85,86.02,86.84,880380,0
+CHD.US,D,20230331,000000,86.9,88.6,86.88,88.41,1362780,0
+CHD.US,D,20230403,000000,88.02,89.12,87.88,88.87,1363162,0
+CHD.US,D,20230404,000000,89.19,89.85,88.69,88.83,947318,0
+CHD.US,D,20230405,000000,89.26,90.4855,89.14,89.71,1671780,0
+CHD.US,D,20230406,000000,90.09,90.67,89.71,90.61,1264752,0
+CHD.US,D,20230410,000000,90.25,90.685,89.58,90.54,1070525,0
+CHD.US,D,20230411,000000,90.63,90.975,90.44,90.59,705706,0
+CHD.US,D,20230412,000000,90.2,90.745,89.712,89.76,1110633,0
+CHD.US,D,20230413,000000,89.8,90.14,88.98,89.66,1269179,0
+CHD.US,D,20230414,000000,89.13,89.46,88.4,88.54,1102647,0
+CHD.US,D,20230417,000000,88.94,90.03,88.49,89.95,997185,0
+CHD.US,D,20230418,000000,89.61,89.93,89.015,89.4,887635,0
+CHD.US,D,20230419,000000,89.46,89.59,88.82,89.52,909823,0
+CHD.US,D,20230420,000000,90.15,90.72,89.3,90.24,1020742,0
+CHD.US,D,20230421,000000,91,91.62,90.78,91.61,1514405,0
+CHD.US,D,20230424,000000,91.19,92.44,91.02,91.86,1318727,0
+CHD.US,D,20230425,000000,92.36,93.295,91.67,92.48,1159690,0
+CHD.US,D,20230426,000000,91.62,92.56,91.28,92,1446941,0
+CHD.US,D,20230427,000000,93.93,98.22,93.91,97.3,2442705,0
+CHD.US,D,20230428,000000,97.73,98.12,96.935,97.12,2458474,0
+CHD.US,D,20230501,000000,96.77,97.25,95.93,96.66,2666905,0
+CHD.US,D,20230502,000000,96.71,97.18,95.935,97.02,1834364,0
+CHD.US,D,20230503,000000,97.15,98.325,97,97.43,1810603,0
+CHD.US,D,20230504,000000,97.51,97.99,96.675,97.66,1591408,0
+CHD.US,D,20230505,000000,97.12,98.175,97.11,97.53,1114742,0
+CHD.US,D,20230508,000000,97.09,97.385,96.48,96.61,1402294,0
+CHD.US,D,20230509,000000,96.95,96.95,95.89,95.94,1970512,0
+CHD.US,D,20230510,000000,95.8,96.5,95.72,96.21,1517521,0
+CHD.US,D,20230511,000000,96.44,96.79,95.98,96.38,1454660,0
+CHD.US,D,20230512,000000,96.06,96.9,96.06,96.86,1162187,0
+CHD.US,D,20230515,000000,97.25,97.48,95.91,96.12,1199924,0
+CHD.US,D,20230516,000000,95.98,95.98,95.11,95.67,1725605,0
+CHD.US,D,20230517,000000,95.76,95.89,94.3,94.79,1612320,0
+CHD.US,D,20230518,000000,94.25,94.66,93.5,94.54,1665829,0
+CHD.US,D,20230519,000000,94.83,95.22,94.48,95.03,1817952,0
+CHD.US,D,20230522,000000,94.71,95.64,94.59,94.79,1652310,0
+CHD.US,D,20230523,000000,94.28,94.72,93.74,93.92,1494058,0
+CHD.US,D,20230524,000000,93.84,94.19,93.41,93.68,1058950,0
+CHD.US,D,20230525,000000,93.5,93.86,92.9507,93.49,1421391,0
+CHD.US,D,20230526,000000,93.27,94.28,93.165,93.97,1774302,0
+CHD.US,D,20230530,000000,93.12,93.69,91.67,91.72,1218065,0
+CHD.US,D,20230531,000000,91.93,92.62,91.45,92.45,7182676,0
+CHD.US,D,20230601,000000,92.67,93.2,92.045,92.75,1314723,0
+CHD.US,D,20230602,000000,92.15,93.82,92.08,93.81,1084813,0
+CHD.US,D,20230605,000000,93.79,94.87,93.79,94.65,869114,0
+CHD.US,D,20230606,000000,94.93,95.19,92.44,92.9,950485,0
+CHD.US,D,20230607,000000,92.4,92.78,91.81,92.51,1202320,0
+CHD.US,D,20230608,000000,92.94,93.94,92.745,93.85,945216,0
+CHD.US,D,20230609,000000,93.53,94.315,93.455,94.1,1105029,0
+CHD.US,D,20230612,000000,94.47,94.54,93.415,94.19,1046433,0
+CHD.US,D,20230613,000000,93.67,94.97,93.53,94.95,1548787,0
+CHD.US,D,20230614,000000,95.06,95.65,94.76,95.37,902146,0
+CHD.US,D,20230615,000000,95.89,96.1,95.27,95.84,1183694,0
+CHD.US,D,20230616,000000,96.04,96.975,96,96.16,1903320,0
+CHD.US,D,20230620,000000,96.29,96.63,94.41,94.43,1281464,0
+CHD.US,D,20230621,000000,95.31,96.59,94.665,96.35,1570038,0
+CHD.US,D,20230622,000000,96.92,97.83,96.88,97.55,1787670,0
+CHD.US,D,20230623,000000,97.74,97.97,96.88,97.12,5221421,0
+CHD.US,D,20230626,000000,97.01,97.65,95.93,97.42,2235967,0
+CHD.US,D,20230627,000000,97.27,98.81,97.19,98.78,1389904,0
+CHD.US,D,20230628,000000,98.26,98.89,97.61,98.47,2181492,0
+CHD.US,D,20230629,000000,98.2,99.11,97.72,98.97,1454148,0
+CHD.US,D,20230630,000000,99.17,100.39,99.17,100.23,1457448,0
+CHD.US,D,20230703,000000,100.2,100.49,99.62,100.2,1187808,0
+CHD.US,D,20230705,000000,100,100.38,99.55,99.92,1065921,0
+CHD.US,D,20230706,000000,99.46,100.52,99.2203,100.23,1315464,0
+CHD.US,D,20230707,000000,99.99,100.0379,98.66,98.97,1517320,0
+CHD.US,D,20230710,000000,99.27,99.85,98.08,98.29,909217,0
+CHD.US,D,20230711,000000,98.28,98.52,97.105,97.8,1061827,0
+CHD.US,D,20230712,000000,97.7,98.47,97.435,98.25,770298,0
+CHD.US,D,20230713,000000,97.95,98.45,97.445,98.02,728476,0
+CHD.US,D,20230714,000000,98.04,98.94,97.62,98.82,693126,0
+CHD.US,D,20230717,000000,98.73,98.96,98,98.39,700493,0
+CHD.US,D,20230718,000000,98.38,99.26,97.83,98.18,1011363,0
+CHD.US,D,20230719,000000,98.35,98.555,97.35,98.27,1716713,0
+CHD.US,D,20230720,000000,97.98,98.045,96.03,97.24,1767122,0
+CHD.US,D,20230721,000000,97.3,98.65,97.3,98.13,1306924,0
+CHD.US,D,20230724,000000,98.07,98.34,97.65,98.08,976052,0
+CHD.US,D,20230725,000000,98.37,98.37,97.19,97.97,1261742,0
+CHD.US,D,20230726,000000,97.93,98.34,97.3,97.91,1268203,0
+CHD.US,D,20230727,000000,97.88,98.23,95.84,95.95,2558997,0
+CHD.US,D,20230728,000000,97.02,98.4,95.95,97.15,1787685,0
+CHD.US,D,20230731,000000,97.37,97.5,94.69,95.67,3309024,0
+CHD.US,D,20230801,000000,95.8,96.66,95.8,96.37,1177208,0
+CHD.US,D,20230802,000000,96.55,97.56,95.92,96.78,1418863,0
+CHD.US,D,20230803,000000,97.12,97.22,95.1,95.11,1576373,0
+CHD.US,D,20230804,000000,94.93,95.35,94.38,94.63,1142788,0
+CHD.US,D,20230807,000000,94.65,95.785,94.65,95.68,906798,0
+CHD.US,D,20230808,000000,96.15,96.15,95.24,95.5,1392535,0
+CHD.US,D,20230809,000000,95.51,96.75,95.445,96.05,1095704,0
+CHD.US,D,20230810,000000,96.39,97.18,95.31,95.55,1338765,0
+CHD.US,D,20230811,000000,95.83,96.43,95.4688,95.99,1172425,0
+CHD.US,D,20230814,000000,95.94,96.43,94.96,95.16,996308,0
+CHD.US,D,20230815,000000,94.96,95.08,94.04,94.19,766459,0
+CHD.US,D,20230816,000000,94.065,94.485,93.36,93.61,1099083,0
+CHD.US,D,20230817,000000,93.8,93.92,92.13,92.17,1251054,0
+CHD.US,D,20230818,000000,91.83,93.18,91.38,93.09,1312246,0
+CHD.US,D,20230821,000000,92.72,93.04,91.93,92.45,928147,0
+CHD.US,D,20230822,000000,92.23,93.18,91.88,92.71,913392,0
+CHD.US,D,20230823,000000,93.01,93.4773,91.99,92.49,773444,0
+CHD.US,D,20230824,000000,92.49,93.77,92.38,92.84,773020,0
+CHD.US,D,20230825,000000,93.24,93.55,92.88,93.3,701389,0
+CHD.US,D,20230828,000000,94.61,94.85,93.96,94.44,957894,0
+CHD.US,D,20230829,000000,94.42,95.55,93.84,95.44,1004486,0
+CHD.US,D,20230830,000000,95.38,96.165,95.378,96.01,964354,0
+CHD.US,D,20230831,000000,96.1,97.05,95.84,96.77,2718942,0
+CHD.US,D,20230901,000000,96.91,97.32,96.03,96.26,1481114,0
+CHD.US,D,20230905,000000,95.95,96.31,94.78,95.17,1144142,0
+CHD.US,D,20230906,000000,95.27,95.78,93.92,94.12,1511695,0
+CHD.US,D,20230907,000000,94.64,97.2,94.64,96.52,1629016,0
+CHD.US,D,20230908,000000,96.25,96.8,95.455,95.67,971783,0
+CHD.US,D,20230911,000000,96.93,96.93,95.82,96.32,778818,0
+CHD.US,D,20230912,000000,96.48,96.609,95.02,95.3,747277,0
+CHD.US,D,20230913,000000,95.32,95.85,94.95,95.7,1134783,0
+CHD.US,D,20230914,000000,95.69,95.854,94.94,95.6,1242070,0
+CHD.US,D,20230915,000000,95.57,96.54,95.06,95.22,2241257,0
+CHD.US,D,20230918,000000,95.64,95.64,94.88,95.15,852458,0
+CHD.US,D,20230919,000000,94.96,95.67,93.93,94.84,989075,0
+CHD.US,D,20230920,000000,95.19,95.69,94.785,95.11,841127,0
+CHD.US,D,20230921,000000,95.1,95.59,94.785,95.02,1133850,0
+CHD.US,D,20230922,000000,94.88,95.47,94.46,94.69,837725,0
+CHD.US,D,20230925,000000,94.6,94.73,93.51,93.84,685489,0
+CHD.US,D,20230926,000000,93.91,93.91,93.04,93.08,1047265,0
+CHD.US,D,20230927,000000,93.07,93.43,91.6,91.97,1098524,0
+CHD.US,D,20230928,000000,92.28,92.38,91.56,91.89,1503066,0
+CHD.US,D,20230929,000000,92.28,92.54,91.3177,91.63,1158535,0
+CHD.US,D,20231002,000000,91.47,91.99,91.18,91.65,1191344,0
+CHD.US,D,20231003,000000,91.55,92.12,90.75,90.97,1174614,0
+CHD.US,D,20231004,000000,91.12,92.1,90.52,92.05,1380483,0
+CHD.US,D,20231005,000000,91.57,91.92,90.125,90.23,1503930,0
+CHD.US,D,20231006,000000,90.07,90.12,85.73,85.99,4246958,0
+CHD.US,D,20231009,000000,85.92,86.9,85.14,86.64,2178381,0
+CHD.US,D,20231010,000000,87.32,88.47,86.83,88.15,1989562,0
+CHD.US,D,20231011,000000,88.1,88.33,86.71,87.65,1687594,0
+CHD.US,D,20231012,000000,87.64,87.69,85.745,86.09,1577898,0
+CHD.US,D,20231013,000000,86.3,87.72,86.15,87.7,1341711,0
+CHD.US,D,20231016,000000,88.3,89.68,87.675,88.94,1420835,0
+CHD.US,D,20231017,000000,88.73,89.34,88.12,89.12,1102616,0
+CHD.US,D,20231018,000000,89.66,90.84,89.39,90.25,1443549,0
+CHD.US,D,20231019,000000,90.54,90.78,89.16,89.6,1081957,0
+CHD.US,D,20231020,000000,89.9,90.56,89.41,90.12,1759606,0
+CHD.US,D,20231023,000000,90.64,91.71,90.13,91.05,2175004,0
+CHD.US,D,20231024,000000,91.03,92.14,90.89,91.58,1850667,0
+CHD.US,D,20231025,000000,91.36,92.74,91.035,92.24,1729642,0
+CHD.US,D,20231026,000000,92.2,93.13,91.805,92.22,1509558,0
+CHD.US,D,20231027,000000,91.78,92.54,89.87,90.11,1274458,0
+CHD.US,D,20231030,000000,90.73,91.12,89.73,90.76,1215016,0
+CHD.US,D,20231031,000000,91.13,91.31,90.36,90.94,1842938,0
+CHD.US,D,20231101,000000,91.37,91.37,90.025,90.27,1852617,0
+CHD.US,D,20231102,000000,90.88,91.97,90.5,91.96,2378561,0
+CHD.US,D,20231103,000000,85.3,86.86,82.25,86.8,4526347,0
+CHD.US,D,20231106,000000,86.81,87.69,86.23,86.88,2165547,0
+CHD.US,D,20231107,000000,86.67,88.91,86.41,88.71,2443382,0
+CHD.US,D,20231108,000000,88.98,89.42,88.37,88.62,2049283,0
+CHD.US,D,20231109,000000,88.89,89.88,88.46,89.65,1848284,0
+CHD.US,D,20231110,000000,89.78,89.93,89.0956,89.72,1372561,0
+CHD.US,D,20231113,000000,89.51,91.16,89.0505,90.93,1580495,0
+CHD.US,D,20231114,000000,91.11,92.02,90.7497,91.78,1736133,0
+CHD.US,D,20231115,000000,91.83,92.67,91.51,91.65,1726878,0
+CHD.US,D,20231116,000000,91.65,93.16,91.64,92.88,1539610,0
+CHD.US,D,20231117,000000,93.08,93.08,92.02,92.4,1773564,0
+CHD.US,D,20231120,000000,92.04,92.21,91.2,91.45,1709136,0
+CHD.US,D,20231121,000000,91.82,93.36,91.3,92.82,1295536,0
+CHD.US,D,20231122,000000,93.24,94.13,93.24,94.1,1270255,0
+CHD.US,D,20231124,000000,94.02,94.84,93.43,94.83,695689,0
+CHD.US,D,20231127,000000,94.47,95.275,94.37,95.25,1231770,0
+CHD.US,D,20231128,000000,95.48,95.9,94.88,95.1,1837614,0
+CHD.US,D,20231129,000000,95.2,95.45,94.5,94.66,1602275,0
+CHD.US,D,20231130,000000,94.48,96.68,93.69,96.63,3966414,0
+CHD.US,D,20231201,000000,96.54,96.88,95.07,95.37,1490548,0
+CHD.US,D,20231204,000000,94.68,95.94,94.42,95.1,1308641,0
+CHD.US,D,20231205,000000,94.86,94.915,93.16,93.49,1337616,0
+CHD.US,D,20231206,000000,93.13,94.13,92.915,93.53,1630262,0
+CHD.US,D,20231207,000000,93.61,94.33,92.98,94.15,915118,0
+CHD.US,D,20231208,000000,93.91,93.91,92.56,92.94,963105,0
+CHD.US,D,20231211,000000,93.28,93.555,92.63,93.36,971958,0
+CHD.US,D,20231212,000000,93.64,94.46,93.27,94.46,1049059,0
+CHD.US,D,20231213,000000,93.3,95.12,91.51,94.97,1620364,0
+CHD.US,D,20231214,000000,94.61,94.77,91.3,91.36,2178895,0
+CHD.US,D,20231215,000000,90.69,91.74,90.26,91.5,2904614,0
+CHD.US,D,20231218,000000,92.3,93.045,91.44,92.93,951000,0
+CHD.US,D,20231219,000000,92.84,93.37,92.34,92.72,1257097,0
+CHD.US,D,20231220,000000,92.43,93.125,91.39,91.42,1153181,0
+CHD.US,D,20231221,000000,91.87,92.23,90.69,91.79,1166998,0
+CHD.US,D,20231222,000000,92.02,92.57,91.47,91.9,813734,0
+CHD.US,D,20231226,000000,92,92.58,91.58,92.28,778597,0
+CHD.US,D,20231227,000000,92.13,93,91.83,92.98,828899,0
+CHD.US,D,20231228,000000,93.08,94.175,92.8,93.99,1046634,0
+CHD.US,D,20231229,000000,94,94.64,93.97,94.56,1196590,0
+CHD.US,D,20240102,000000,94.37,95.72,94.27,94.57,1419730,0
+CHD.US,D,20240103,000000,95.05,95.05,93.59,93.95,1230202,0
+CHD.US,D,20240104,000000,94.04,94.86,93.7,94.52,1162569,0
+CHD.US,D,20240105,000000,94.55,94.55,93.32,93.87,1056438,0
+CHD.US,D,20240108,000000,94.18,94.4,93.45,94.37,1244592,0
+CHD.US,D,20240109,000000,94.33,96.01,93.91,95.98,1372895,0
+CHD.US,D,20240110,000000,95.92,96.69,95.82,96.48,1165471,0
+CHD.US,D,20240111,000000,96.55,97.72,96.08,97.54,1324084,0
+CHD.US,D,20240112,000000,97.87,98.02,96.96,97.65,984838,0
+CHD.US,D,20240116,000000,97.67,98.22,97.14,98.16,1408824,0
+CHD.US,D,20240117,000000,98.27,99.43,98.0473,98.7,1369411,0
+CHD.US,D,20240118,000000,98.06,98.71,97.51,97.83,1262146,0
+CHD.US,D,20240119,000000,98.04,98.04,96.72,96.93,1430754,0
+CHD.US,D,20240122,000000,96.7,98.06,96.5475,97.62,1260684,0
+CHD.US,D,20240123,000000,98,99.92,98,99.51,1295797,0
+CHD.US,D,20240124,000000,98.66,99.05,97.07,97.1,1194217,0
+CHD.US,D,20240125,000000,97.42,98.1,97.07,98.07,1134344,0
+CHD.US,D,20240126,000000,98.2,99.14,97.98,99.12,1200966,0
+CHD.US,D,20240129,000000,99.36,99.835,99.11,99.6,1814275,0
+CHD.US,D,20240130,000000,100,100.77,99.33,100.5,1504361,0
+CHD.US,D,20240131,000000,100.79,101,99.37,99.85,1850683,0
+CHD.US,D,20240201,000000,99.9,101.79,99.275,101.78,2111082,0
+CHD.US,D,20240202,000000,101.76,103.21,98.45,99.37,2343780,0
+CHD.US,D,20240205,000000,100,100.925,99.26,100.18,2771267,0
+CHD.US,D,20240206,000000,100.4,101.3,99.945,100.16,1933702,0
+CHD.US,D,20240207,000000,100.74,101.745,99.97,100.75,1981843,0
+CHD.US,D,20240208,000000,100.47,101,99.75,99.94,1385050,0
+CHD.US,D,20240209,000000,99.84,100.08,98.15,98.83,1377154,0
+CHD.US,D,20240212,000000,98.59,98.8,97.6,98.58,1370066,0
+CHD.US,D,20240213,000000,98.83,99.44,97.33,97.88,1308175,0
+CHD.US,D,20240214,000000,97.65,97.87,96.09,97,1372565,0
+CHD.US,D,20240215,000000,97.45,98.07,96.96,97.39,883694,0
+CHD.US,D,20240216,000000,97.89,98.49,96.85,97.78,1321400,0
+CHD.US,D,20240220,000000,98.34,99.27,97.85,98.05,1019736,0
+CHD.US,D,20240221,000000,98.18,99.19,98.1,98.61,707383,0
+CHD.US,D,20240222,000000,98.02,99.73,97.03,99.64,1032445,0
+CHD.US,D,20240223,000000,100.39,100.73,99.35,100.4,1164155,0
+CHD.US,D,20240226,000000,100.38,100.89,100.17,100.42,838665,0
+CHD.US,D,20240227,000000,100.05,100.71,99.15,99.89,891665,0
+CHD.US,D,20240228,000000,99.9,100.48,99.59,100.12,767804,0
+CHD.US,D,20240229,000000,100.1,100.65,99.5425,100.12,1597655,0
+CHD.US,D,20240301,000000,100.22,100.34,99.12,100.28,956159,0
+CHD.US,D,20240304,000000,99.7,101.22,99.46,100.94,1056852,0
+CHD.US,D,20240305,000000,101.08,102.34,100.59,101.91,1575806,0
+CHD.US,D,20240306,000000,101.62,103.04,101.62,102.44,1050901,0
+CHD.US,D,20240307,000000,102.62,104.24,102.14,104.12,1367639,0
+CHD.US,D,20240308,000000,103.74,104.76,103.11,104.12,954063,0
+CHD.US,D,20240311,000000,104.77,105.3,103.44,103.85,1318463,0
+CHD.US,D,20240312,000000,103.61,105.015,103.375,104.5,897631,0
+CHD.US,D,20240313,000000,105,105.67,104.06,105.42,1122564,0
+CHD.US,D,20240314,000000,104.99,105.38,103.91,104.38,1037022,0
+CHD.US,D,20240315,000000,102.92,104.34,102.87,104.34,1892145,0
+CHD.US,D,20240318,000000,104.1,105.27,104.1,104.26,907211,0
+CHD.US,D,20240319,000000,104.87,105.08,104.12,104.86,1255602,0
+CHD.US,D,20240320,000000,104.85,104.88,102.88,103.01,1190573,0
+CHD.US,D,20240321,000000,102.79,104.19,102.28,103.88,1047169,0
+CHD.US,D,20240322,000000,104.13,104.82,103.61,104.6,762788,0
+CHD.US,D,20240325,000000,104.7,104.8,102.9,102.99,1011254,0
+CHD.US,D,20240326,000000,103.49,103.75,102.8,102.84,1251940,0
+CHD.US,D,20240327,000000,103.51,104.47,103.29,104.21,981290,0
+CHD.US,D,20240328,000000,104.65,104.7,103.89,104.31,1731307,0
+CHD.US,D,20240401,000000,103.92,105.15,103.53,105.02,1505313,0
+CHD.US,D,20240402,000000,105,105.46,104.08,104.64,1477098,0
+CHD.US,D,20240403,000000,104.49,104.87,102.93,103.16,1786925,0
+CHD.US,D,20240404,000000,103.6,104.02,102.05,102.1,1469338,0
+CHD.US,D,20240405,000000,101.92,102.46,101.43,102,1074994,0
+CHD.US,D,20240408,000000,101.67,102.14,101.395,101.49,1092640,0
+CHD.US,D,20240409,000000,101.79,102.02,100.66,101.89,819222,0
+CHD.US,D,20240410,000000,101.55,102.89,101.515,102.58,1169996,0
+CHD.US,D,20240411,000000,103.13,103.13,101.51,101.58,1242136,0
+CHD.US,D,20240412,000000,101.24,102.16,100.7,101.08,1164556,0
+CHD.US,D,20240415,000000,101.79,102.365,101.29,101.58,1218480,0
+CHD.US,D,20240416,000000,102.04,103.77,102.04,103.25,1520467,0
+CHD.US,D,20240417,000000,103.7,104,102.82,103.49,1414840,0
+CHD.US,D,20240418,000000,103.75,103.9099,102.48,103.2,809892,0
+CHD.US,D,20240419,000000,103.1,104.61,102.1,104.34,1103859,0
+CHD.US,D,20240422,000000,104.97,106.62,104.495,105.95,1243839,0
+CHD.US,D,20240423,000000,107.03,107.42,105.8,106.71,1053840,0
+CHD.US,D,20240424,000000,106.01,107.56,105.27,107.35,912837,0
+CHD.US,D,20240425,000000,107.78,108.1,106.7,107.25,898535,0
+CHD.US,D,20240426,000000,107.02,107.85,106.31,106.32,1037566,0
+CHD.US,D,20240429,000000,106.41,107.039,105.94,106.91,1544571,0
+CHD.US,D,20240430,000000,107.04,107.92,106.45,107.89,1620046,0
+CHD.US,D,20240501,000000,107.54,108.68,106.06,106.26,1978028,0
+CHD.US,D,20240502,000000,106.09,106.58,103.41,105.88,2024664,0
+CHD.US,D,20240503,000000,105.22,106.32,103.92,106.11,1283889,0
+CHD.US,D,20240506,000000,106.17,106.605,105.11,105.41,1224778,0
+CHD.US,D,20240507,000000,106.11,107.17,105.73,106.93,972578,0
+CHD.US,D,20240508,000000,107.63,107.72,106.33,106.78,1041546,0
+CHD.US,D,20240509,000000,106.98,107.5364,106.37,107.05,882464,0
+CHD.US,D,20240510,000000,107.12,107.58,106.81,107.31,680690,0
+CHD.US,D,20240513,000000,107.3,107.7599,106.645,107.15,911382,0
+CHD.US,D,20240514,000000,106.54,106.979,105.34,106.83,1215852,0
+CHD.US,D,20240515,000000,106.43,107.37,106.35,107.18,844241,0
+CHD.US,D,20240516,000000,107.46,107.91,106.57,106.68,1015137,0
+CHD.US,D,20240517,000000,106.8,106.8,106.03,106.39,829712,0
+CHD.US,D,20240520,000000,106.37,106.625,105.84,106.51,705856,0
+CHD.US,D,20240521,000000,106.95,107.31,106.46,107.06,843326,0
+CHD.US,D,20240522,000000,106.88,107.4,106.55,107.31,597182,0
+CHD.US,D,20240523,000000,107.08,107.73,106.36,106.42,799464,0
+CHD.US,D,20240524,000000,106.65,107,106.05,106.47,770768,0
+CHD.US,D,20240528,000000,105.62,106.055,103.9,104.16,1631124,0
+CHD.US,D,20240529,000000,104.07,104.07,103.2,103.31,1797114,0
+CHD.US,D,20240530,000000,103.32,104.63,102.91,104.36,1070952,0
+CHD.US,D,20240531,000000,104.36,107.18,104.32,107.01,2658920,0
+CHD.US,D,20240603,000000,106.6,108.5,106.6,107.29,1502838,0
+CHD.US,D,20240604,000000,107.72,108.34,107.31,108.11,1106278,0
+CHD.US,D,20240605,000000,107.84,107.92,106.7,107.71,952527,0
+CHD.US,D,20240606,000000,107.76,108.2575,107.4,107.91,796218,0
+CHD.US,D,20240607,000000,107.91,108.5755,107.26,107.38,830810,0
+CHD.US,D,20240610,000000,107.12,107.77,105.93,107.72,1169370,0
+CHD.US,D,20240611,000000,107.53,107.97,106.64,107.93,1438793,0
+CHD.US,D,20240612,000000,107.63,107.665,105.71,106.39,1517798,0
+CHD.US,D,20240613,000000,106.6,106.8,105.89,106.48,1304572,0
+CHD.US,D,20240614,000000,106.15,107.755,106.03,107.7,1313048,0
+CHD.US,D,20240617,000000,107.23,109.46,106.89,109.3,1080514,0
+CHD.US,D,20240618,000000,109.04,110.31,108.78,109.91,1084326,0
+CHD.US,D,20240620,000000,109.66,110.26,108.69,108.91,1011155,0
+CHD.US,D,20240621,000000,109.45,110.13,108.61,108.93,1736655,0
+CHD.US,D,20240624,000000,108.73,108.73,106.95,107.48,1578218,0
+CHD.US,D,20240625,000000,107,107,104.59,104.85,1808450,0
+CHD.US,D,20240626,000000,104.15,105.72,103.68,104.48,1530002,0
+CHD.US,D,20240627,000000,104.63,104.665,103.79,104.01,1486159,0
+CHD.US,D,20240628,000000,104.01,104.274,102.85,103.68,6988946,0
+CHD.US,D,20240701,000000,104.11,105.34,103.71,104.87,1786326,0
+CHD.US,D,20240702,000000,104.75,105.59,103.985,105.44,1362047,0
+CHD.US,D,20240703,000000,105.44,105.66,105.04,105.53,831631,0
+CHD.US,D,20240705,000000,105.72,106.77,105.275,106.59,998671,0
+CHD.US,D,20240708,000000,106.66,106.66,104.8156,105.58,1378744,0
+CHD.US,D,20240709,000000,105.32,105.52,104.17,104.61,1221745,0
+CHD.US,D,20240710,000000,105.07,105.46,104.39,104.85,1666683,0
+CHD.US,D,20240711,000000,104.75,106.11,103.57,103.74,1894463,0
+CHD.US,D,20240712,000000,104.07,104.92,104.02,104.17,1115596,0
+CHD.US,D,20240715,000000,104.09,104.47,101.1,101.18,1924207,0
+CHD.US,D,20240716,000000,101.61,103.46,101.58,102.33,1256154,0
+CHD.US,D,20240717,000000,102.5,104.32,102.485,103.72,1681129,0
+CHD.US,D,20240718,000000,103.53,104.48,101.94,102.17,1703492,0
+CHD.US,D,20240719,000000,102.8,103.69,102.24,102.61,1190292,0
+CHD.US,D,20240722,000000,101.95,102.015,99.3,100.64,1937260,0
+CHD.US,D,20240723,000000,100.965,101.23,100.045,100.21,1480142,0
+CHD.US,D,20240724,000000,100.08,100.98,99.27,100.35,1087329,0
+CHD.US,D,20240725,000000,100.48,101.9,99.82,99.85,1130515,0
+CHD.US,D,20240726,000000,100.05,102.05,99.37,101.38,1273426,0
+CHD.US,D,20240729,000000,101.3,102.26,100.77,101.59,1349752,0
+CHD.US,D,20240730,000000,98.36,99.62,97.65,99.43,2005409,0
+CHD.US,D,20240731,000000,99.48,99.55,97.66,98.01,3040123,0
+CHD.US,D,20240801,000000,98.37,100.24,97.88,100.01,2346373,0
+CHD.US,D,20240802,000000,96.94,99.93,96.35,98.53,3855940,0
+CHD.US,D,20240805,000000,99,100.89,98.7301,99.92,2868001,0
+CHD.US,D,20240806,000000,100.11,102.28,99.93,101.32,1735367,0
+CHD.US,D,20240807,000000,101.31,102.7999,100.75,101.59,1495181,0
+CHD.US,D,20240808,000000,101.13,102.45,101.06,102.21,1097731,0
+CHD.US,D,20240809,000000,102.25,102.59,101.231,102.25,1451047,0
+CHD.US,D,20240812,000000,101.83,101.87,99.9598,100.81,1120276,0
+CHD.US,D,20240813,000000,100.87,101.22,99.76,100.18,1709803,0
+CHD.US,D,20240814,000000,99.98,100.79,99.98,100.48,811752,0
+CHD.US,D,20240815,000000,100.64,101.02,99.01,99.99,965152,0
+CHD.US,D,20240816,000000,99.95,100.19,99.06,100.01,1843885,0
+CHD.US,D,20240819,000000,99.91,100.59,99.775,100.16,1143121,0
+CHD.US,D,20240820,000000,99.98,101.65,99.81,101.63,1170228,0
+CHD.US,D,20240821,000000,101.57,102.84,101.57,102.38,816910,0
+CHD.US,D,20240822,000000,103.15,103.28,102.41,102.64,923672,0
+CHD.US,D,20240823,000000,102.64,102.88706,101.21,102.16,865914,0
+CHD.US,D,20240826,000000,102,102.755,101.735,101.81,760873,0
+CHD.US,D,20240827,000000,101.97,102.025,100.75,101.15,847238,0
+CHD.US,D,20240828,000000,101.9,101.9,100.64,101.57,1044475,0
+CHD.US,D,20240829,000000,101.75,101.775,100.65,100.77,724408,0
+CHD.US,D,20240830,000000,100.92,101.98,100.84,101.88,1437811,0
+CHD.US,D,20240903,000000,101.96,105.72,101.78,105.29,1888572,0
+CHD.US,D,20240904,000000,105.51,106.48,105.08,106.22,1501258,0
+CHD.US,D,20240905,000000,106.25,106.465,104.81,105.49,1861466,0
+CHD.US,D,20240906,000000,105.58,106.22,104.86,105.18,1350257,0
+CHD.US,D,20240909,000000,104.24,105.63,103.55,105.6,1947953,0
+CHD.US,D,20240910,000000,105.58,106.61,104.42,105.94,1448986,0
+CHD.US,D,20240911,000000,105.64,105.99,102.785,103.26,1489240,0
+CHD.US,D,20240912,000000,103.02,103.81,102.22,103.55,1257665,0
+CHD.US,D,20240913,000000,103.32,104.25,102.97,104.04,1034878,0
+CHD.US,D,20240916,000000,104.3,105.33,104.3,105.22,1114223,0
+CHD.US,D,20240917,000000,104.1,105.09,103.67,103.82,1303585,0
+CHD.US,D,20240918,000000,103.7,104.14,101.89,102.61,1522564,0
+CHD.US,D,20240919,000000,102.39,103.16,101.56,101.58,1159510,0
+CHD.US,D,20240920,000000,101.59,103.84,101.59,103.4,4692127,0
+CHD.US,D,20240923,000000,102.88,104.15,102.5093,103.52,1428010,0
+CHD.US,D,20240924,000000,103.58,104.605,103,103.14,1573644,0
+CHD.US,D,20240925,000000,103.99,104.2443,102.82,102.94,904840,0
+CHD.US,D,20240926,000000,102.66,103.67,102.21,102.91,1497104,0
+CHD.US,D,20240927,000000,103.08,104.475,102.94,104.39,1358976,0
+CHD.US,D,20240930,000000,105.44,105.44,104.13,104.72,1482215,0
+CHD.US,D,20241001,000000,104.6,105.15,103.74,104.48,1826363,0
+CHD.US,D,20241002,000000,104.51,104.74,102.76,103.26,1107390,0
+CHD.US,D,20241003,000000,103.13,103.315,101.259,101.34,1537432,0
+CHD.US,D,20241004,000000,100.72,101.34,100.4,101.04,1037118,0
+CHD.US,D,20241007,000000,101.3,101.3,99.03,99.09,1470022,0
+CHD.US,D,20241008,000000,99,100.23,98.63,100.08,1102535,0
+CHD.US,D,20241009,000000,100.38,101.026,100.05,100.63,923803,0
+CHD.US,D,20241010,000000,100.78,101.06,99.91,100.22,948073,0
+CHD.US,D,20241011,000000,100.36,101.66,100.115,101.61,1119709,0
+CHD.US,D,20241014,000000,101.96,103.345,101.42,103.16,1039642,0
+CHD.US,D,20241015,000000,103.81,105.15,103.546,104.35,1332845,0
+CHD.US,D,20241016,000000,103.31,104.8,102.99,104.66,1059536,0
+CHD.US,D,20241017,000000,104.87,105.39,104.04,104.95,1052202,0
+CHD.US,D,20241018,000000,104.93,105.15,103.79,104.34,1520125,0
+CHD.US,D,20241021,000000,104.16,104.78,103.31,103.91,939741,0
+CHD.US,D,20241022,000000,103.02,103.595,101.84,102.69,1182990,0
+CHD.US,D,20241023,000000,102.56,102.725,101.65,102.56,891432,0
+CHD.US,D,20241024,000000,103.02,103.38,102.23,102.62,1044286,0
+CHD.US,D,20241025,000000,102.19,102.79,100.51,100.84,1159828,0
+CHD.US,D,20241028,000000,101.3,101.59,100.54,101.05,1736986,0
+CHD.US,D,20241029,000000,100.69,101.43,100.18,100.63,1377974,0
+CHD.US,D,20241030,000000,100.59,100.88,100.1,100.52,1298544,0
+CHD.US,D,20241031,000000,100.38,101.53,99.83,99.91,2716680,0
+CHD.US,D,20241101,000000,105.75,106.03,102.91,104.75,2960153,0
+CHD.US,D,20241104,000000,104.13,105.305,102.5,102.96,2407554,0
+CHD.US,D,20241105,000000,102.81,104.16,102.56,104.14,1587215,0
+CHD.US,D,20241106,000000,105.38,106.19,102.65,103.21,3047860,0
+CHD.US,D,20241107,000000,103.63,104.63,102.485,103.91,1442389,0
+CHD.US,D,20241108,000000,104.62,106.97,104.22,106.45,1421550,0
+CHD.US,D,20241111,000000,106.725,107.89,106.29,107.71,1575887,0
+CHD.US,D,20241112,000000,108,108.68,107.205,107.99,1542440,0
+CHD.US,D,20241113,000000,108.195,108.39,107.1,107.26,1160764,0
+CHD.US,D,20241114,000000,107.05,108.5,106.63,107.88,1263354,0
+CHD.US,D,20241115,000000,107.79,109.52,107.1566,109.02,1951803,0
+CHD.US,D,20241118,000000,108.695,110.41,108.31,110.29,1361717,0
+CHD.US,D,20241119,000000,110.4,111.45,109.81,110.92,1648612,0
+CHD.US,D,20241120,000000,110.85,111.75,110.32,111.29,2195487,0
+CHD.US,D,20241121,000000,111.82,112.85,110.91,112.25,1808275,0
+CHD.US,D,20241122,000000,112.97,113.5,111.75,111.9,1712386,0
+CHD.US,D,20241125,000000,111.86,113,110.25,110.41,2535683,0
+CHD.US,D,20241126,000000,110.14,111.23,109.62,110.38,1254647,0
+CHD.US,D,20241127,000000,110.82,111.71,110.06,110.36,1053981,0
+CHD.US,D,20241129,000000,109.675,110.58,109.35,110.13,965206,0
+CHD.US,D,20241202,000000,111.29,113.44,110,111.24,2076293,0
+CHD.US,D,20241203,000000,111.36,111.475,109.69,109.96,1055675,0
+CHD.US,D,20241204,000000,109.54,110,108.41,109.89,1058942,0
+CHD.US,D,20241205,000000,109,110.81,109,109.16,1836213,0
+CHD.US,D,20241206,000000,109.05,109.92,107.11,107.21,1818915,0
+CHD.US,D,20241209,000000,107.025,107.07,105.58,105.89,1474384,0
+CHD.US,D,20241210,000000,106.45,107.38,105.4841,107.06,1604876,0
+CHD.US,D,20241211,000000,107.38,109.13,105.45,105.58,1211329,0
+CHD.US,D,20241212,000000,105.925,107.16,105.29,105.41,996448,0
+CHD.US,D,20241213,000000,105.5,105.9,104.98,105.64,926996,0
+CHD.US,D,20241216,000000,105.73,107.34,105.67,105.82,1463900,0
+CHD.US,D,20241217,000000,105.57,107.03,105.21,105.8,1407481,0
+CHD.US,D,20241218,000000,105.25,106.76,104.81,105.86,2221745,0
+CHD.US,D,20241219,000000,105.43,106.51,104.79,105.85,1991336,0
+CHD.US,D,20241220,000000,106.142,106.57,104.95,106.1,3432031,0
+CHD.US,D,20241223,000000,106.46,106.46,104.775,105.43,813984,0
+CHD.US,D,20241224,000000,105.46,106.53,105.04,106.46,369283,0
+CHD.US,D,20241226,000000,105.94,107.03,105.815,106.74,656652,0
+CHD.US,D,20241227,000000,106.355,107.31,105.67,105.94,762488,0
+CHD.US,D,20241230,000000,105.04,105.669,104.01,104.62,733489,0
+CHD.US,D,20241231,000000,104.93,105.42,104.32,104.71,814661,0
+CHD.US,D,20250102,000000,104.79,105.155,103.64,103.84,1231104,0
+CHD.US,D,20250103,000000,103.73,105.1,103.08,104.64,1094298,0
+CHD.US,D,20250106,000000,104.195,104.5393,101.52,101.67,1515452,0
+CHD.US,D,20250107,000000,102.015,102.96,102.015,102.8,1658512,0
+CHD.US,D,20250108,000000,102.3,102.97,101.8501,102.57,1608708,0
+CHD.US,D,20250110,000000,101.46,102.7,100.86,101.42,1537800,0
+CHD.US,D,20250113,000000,101.93,102.89,100.99,102.86,2021359,0
+CHD.US,D,20250114,000000,103.085,105.39,102.86,105.28,2150692,0
+CHD.US,D,20250115,000000,105.47,105.57,102.28,103.44,1548588,0
+CHD.US,D,20250116,000000,103.71,106.505,103.415,106.27,1662550,0
+CHD.US,D,20250117,000000,106.7,107.09,105.95,106.47,1712775,0
+CHD.US,D,20250121,000000,106.95,107.47,106.08,106.66,1229954,0
+CHD.US,D,20250122,000000,107.95,108.045,106.1872,106.7,1474322,0
+CHD.US,D,20250123,000000,106.3,106.65,105.01,106.29,1584207,0
+CHD.US,D,20250124,000000,106.0351,106.68,105.29,106.25,1208411,0
+CHD.US,D,20250127,000000,108.36,109.565,107.55,109.39,1552833,0
+CHD.US,D,20250128,000000,109.24,109.67,107.11,107.53,1265626,0
+CHD.US,D,20250129,000000,107.37,107.88,106.52,106.77,1500081,0
+CHD.US,D,20250130,000000,107.195,107.765,106.04,107.12,1928796,0
+CHD.US,D,20250131,000000,107,107,104.78,105.52,3425109,0
+CHD.US,D,20250203,000000,105.005,107.37,104.895,106.43,2514133,0
+CHD.US,D,20250204,000000,105.885,106.52,104.94,105.98,1621970,0
+CHD.US,D,20250205,000000,106.26,107.45,105.46,107.19,1533446,0
+CHD.US,D,20250206,000000,107.83,107.99,104.9,105.4,1337834,0
+CHD.US,D,20250207,000000,105,105.26,104.3,105.02,855138,0
+CHD.US,D,20250210,000000,104.9,104.95,103.86,104.55,1086653,0
+CHD.US,D,20250211,000000,104.46,104.93,103.735,104.88,1222831,0
+CHD.US,D,20250212,000000,104.285,106.49,104.28,105.95,1438197,0
+CHD.US,D,20250213,000000,106.285,107.89,105.93,107.53,1230238,0
+CHD.US,D,20250214,000000,107.065,107.22,104.98,105,1723564,0
+CHD.US,D,20250218,000000,103.73,104.73,103.22,103.86,1237469,0
+CHD.US,D,20250219,000000,103.955,105.055,103.92,104.36,1094722,0
+CHD.US,D,20250220,000000,103.65,104.56,103.14,104.43,1727084,0
+CHD.US,D,20250221,000000,103.965,105.58,103.03,105.33,1978505,0
+CHD.US,D,20250224,000000,104.905,108.795,104.905,107.59,1706578,0
+CHD.US,D,20250225,000000,108.61,111.2,108.345,110.57,2470423,0
+CHD.US,D,20250226,000000,109.98,110,108.42,108.59,1874416,0
+CHD.US,D,20250227,000000,107.21,109.73,107.21,109.37,988811,0
+CHD.US,D,20250228,000000,110.025,111.36,109.16,111.2,1949200,0
+CHD.US,D,20250303,000000,110.94,112.14,110.06,112.06,1728217,0
+CHD.US,D,20250304,000000,113,114.6,110.6,110.71,1583575,0
+CHD.US,D,20250305,000000,110.825,112.24,110.24,110.66,1563943,0
+CHD.US,D,20250306,000000,110.84,111.7,110.0087,110.89,1716354,0
+CHD.US,D,20250307,000000,110.3,113.85,110.3,112.33,1696802,0
+CHD.US,D,20250310,000000,113.42,116.46,112.94,113.2,2232759,0
+CHD.US,D,20250311,000000,112.98,113.28,111.55,112.19,1535404,0
+CHD.US,D,20250312,000000,110.23,110.77,108.56,109.03,1540447,0
+CHD.US,D,20250313,000000,109.125,110.4,108.69,109.76,2196853,0
+CHD.US,D,20250314,000000,109.29,109.54,108.17,109.1,938166,0
+CHD.US,D,20250317,000000,109.025,110.24,108.56,109.32,1616142,0
+CHD.US,D,20250318,000000,109.19,109.19,107.25,107.38,1207095,0
+CHD.US,D,20250319,000000,107.2428,108.24,106.8,108.03,1413822,0
+CHD.US,D,20250320,000000,108.21,108.44,107.11,108.07,1391204,0
+CHD.US,D,20250321,000000,107.86,109.17,106.57,107.15,2538681,0
+CHD.US,D,20250324,000000,106.6,107.92,105.95,106.9,1424372,0
+CHD.US,D,20250325,000000,106.52,107.1,104.23,104.73,1083981,0
+CHD.US,D,20250326,000000,104.85,106.55,104.84,106.31,1187302,0
+CHD.US,D,20250327,000000,106.845,108.54,106.35,108.39,1051528,0
+CHD.US,D,20250328,000000,109.07,109.49,108.16,109.11,1138352,0
+CHD.US,D,20250331,000000,109.345,110.22,108.93,110.09,3010298,0
+CHD.US,D,20250401,000000,110.59,111,108.38,109.47,1518151,0
+CHD.US,D,20250402,000000,109.99,110.04,107.7418,108.32,2056401,0
+CHD.US,D,20250403,000000,109.78,112.35,109.38,110.76,2597259,0
+CHD.US,D,20250404,000000,111.35,113.91,105.865,106.09,3154331,0
+CHD.US,D,20250407,000000,103.5,106.17,101.89,102.55,3061278,0
+CHD.US,D,20250408,000000,104.06,104.835,100.9101,101.6,2387184,0
+CHD.US,D,20250409,000000,100.94,104.64,100,101.91,2203297,0
+CHD.US,D,20250410,000000,102.63,104.625,101.24,103.77,2262739,0
+CHD.US,D,20250411,000000,102.77,105.23,102.06,104.35,1524267,0
+CHD.US,D,20250414,000000,104.74,106.21,103.16,105.58,1684333,0
+CHD.US,D,20250415,000000,106.945,107.05,104.25,105.07,2307527,0
+CHD.US,D,20250416,000000,105.63,106.12,102.56,102.96,1236448,0
+CHD.US,D,20250417,000000,103.09,105.87,103.09,105.37,1704517,0
+CHD.US,D,20250421,000000,104.99,105.53,102.38,103.14,2038733,0
+CHD.US,D,20250422,000000,103.16,104.21,101.76,103.85,2022922,0
+CHD.US,D,20250423,000000,103.17,103.6322,100.58,102.13,2938402,0
+CHD.US,D,20250424,000000,101.555,101.555,99.25,100.21,2662844,0
+CHD.US,D,20250425,000000,101,101.285,98.35,99.31,2777226,0
+CHD.US,D,20250428,000000,99,99.79,98.35,98.81,2754490,0
+CHD.US,D,20250429,000000,98.6253,99.27,97.54,99.01,2568231,0
+CHD.US,D,20250430,000000,99.085,100.035,97.695,99.34,3142895,0
+CHD.US,D,20250501,000000,92.985,93.93,91.765,92.38,4640762,0
+CHD.US,D,20250502,000000,92.885,93.99,92.31,92.94,3110357,0
+CHD.US,D,20250505,000000,93.1,93.6507,91.92,92.78,1976954,0
+CHD.US,D,20250506,000000,91.66,92.54,91.075,92.07,2060520,0
+CHD.US,D,20250507,000000,92.08,92.72,91.545,91.99,2089399,0
+CHD.US,D,20250508,000000,91.57,93.47,91.435,92.18,2017532,0
+CHD.US,D,20250509,000000,92.385,92.425,91.44,91.57,1892481,0
+CHD.US,D,20250512,000000,91.265,95.45,90.99,95.18,3965050,0
+CHD.US,D,20250513,000000,94.905,94.9253,93.12,94.1,3675458,0
+CHD.US,D,20250514,000000,93.805,93.83,92.05,93.16,2539175,0
+CHD.US,D,20250515,000000,92.72,94.6443,92.61,94.56,1908345,0
+CHD.US,D,20250516,000000,94.26,95.94,94.25,95.82,2058226,0
+CHD.US,D,20250519,000000,95.92,96.22,95.34,95.97,2250004,0
+CHD.US,D,20250520,000000,95.9,96.93,95.62,96.85,2410510,0
+CHD.US,D,20250521,000000,96.385,96.96,95.46,95.83,2062789,0
+CHD.US,D,20250522,000000,95.29,96.03,94.47,95.21,2431009,0
+CHD.US,D,20250523,000000,95.41,96.105,94.6725,95.94,1816045,0
+CHD.US,D,20250527,000000,96.43,98.065,95.93,97.89,2790028,0
+CHD.US,D,20250528,000000,97.8,99.155,97.75,97.96,2340868,0
+CHD.US,D,20250529,000000,97.615,98.88,97.33,98.14,2304083,0
+CHD.US,D,20250530,000000,98.01,99.15,97.89,98.31,4911569,0
+CHD.US,D,20250602,000000,98.99,100.22,97.895,99.04,2658637,0
+CHD.US,D,20250603,000000,98.7,99.95,97.59,99.54,3754109,0
+CHD.US,D,20250604,000000,99.82,100.685,98.97,99.63,2171707,0
+CHD.US,D,20250605,000000,99.61,99.61,98.71,98.99,1687560,0
+CHD.US,D,20250606,000000,99.01,99.83,98.56,99.07,1550135,0
+CHD.US,D,20250609,000000,98.66,99.5,97.84,98.71,2143355,0
+CHD.US,D,20250610,000000,98.83,99.68,98.2,99.36,2152273,0
+CHD.US,D,20250611,000000,99.57,99.58,98.61,99.1,1409392,0
+CHD.US,D,20250612,000000,98.98,99.2,98.03,99.08,1730268,0
+CHD.US,D,20250613,000000,98.75,99.545,96.92,97.09,2129053,0
+CHD.US,D,20250616,000000,97.57,98.72,97.3,97.79,2117860,0
+CHD.US,D,20250617,000000,97,97.125,95.86,96.16,2848379,0
+CHD.US,D,20250618,000000,95.76,96.7,95.71,95.89,3076902,0
+CHD.US,D,20250620,000000,95.41,97.04,95.38,96.43,4742033,0
+CHD.US,D,20250623,000000,95.665,97.11,95.52,96.95,2010130,0
+CHD.US,D,20250624,000000,96.32,97.2,95.66,96.02,1843018,0
+CHD.US,D,20250625,000000,95.51,95.63,94.51,95.25,2033256,0
+CHD.US,D,20250626,000000,95.72,96.1799,94.58,94.97,2057475,0
+CHD.US,D,20250627,000000,95,95.5,94.49,94.78,3093647,0
+CHD.US,D,20250630,000000,94.64,96.34,94.64,96.11,2824410,0
+CHD.US,D,20250701,000000,96.14,98.02,95.49,97.64,2415063,0
+CHD.US,D,20250702,000000,97.6625,98.18,97.13,98.03,1608903,0
+CHD.US,D,20250703,000000,98,98.69,97.37,98.41,1204908,0
+CHD.US,D,20250707,000000,98.06,98.869,97.8,98.58,2389934,0
+CHD.US,D,20250708,000000,97.765,98.35,97.35,98.04,1723637,0
+CHD.US,D,20250709,000000,98.375,98.55,97.57,98.39,2472606,0
+CHD.US,D,20250710,000000,98.425,99.86,98.14,99.09,1603185,0
+CHD.US,D,20250711,000000,99.105,99.21,97.225,98.05,1425771,0
+CHD.US,D,20250714,000000,97.045,97.32,96.1215,97.07,1822892,0
+CHD.US,D,20250715,000000,96.805,97.04,95.46,95.51,2036909,0
+CHD.US,D,20250716,000000,95.93,96.36,95.275,96.31,2043517,0
+CHD.US,D,20250717,000000,97.1,97.6499,96.38,97.03,1271005,0
+CHD.US,D,20250718,000000,96.65,97.305,96.18,96.6,1983004,0
+CHD.US,D,20250721,000000,96.25,97.28,96.17,96.49,2034575,0
+CHD.US,D,20250722,000000,96.675,98.7772,96.675,98.11,1840566,0
+CHD.US,D,20250723,000000,98.21,98.4,96.77,97.06,2294224,0
+CHD.US,D,20250724,000000,97.25,97.895,96.91,97.28,2412184,0
+CHD.US,D,20250725,000000,97.59,97.61,96.055,97.23,1652693,0
+CHD.US,D,20250728,000000,97.2,97.2,95.59,95.68,3007124,0
+CHD.US,D,20250729,000000,95.855,97.36,95.34,96.76,2035057,0
+CHD.US,D,20250730,000000,96.635,97.15,95.42,95.95,2216877,0
+CHD.US,D,20250731,000000,95.435,95.55,93.31,93.77,4360108,0
+CHD.US,D,20250801,000000,93,94.365,92.04,94.01,4729657,0
+CHD.US,D,20250804,000000,93.3,94.17,91.29,91.5,2882929,0
+CHD.US,D,20250805,000000,91.33,92.42,91.13,91.14,2475903,0
+CHD.US,D,20250806,000000,91.14,92.8,90.825,92.5,2253376,0
+CHD.US,D,20250807,000000,92.7,93.285,92,92.63,1988911,0
+CHD.US,D,20250808,000000,92.515,93.06,90.505,90.92,1670323,0
+CHD.US,D,20250811,000000,91,92.02,90.99,91.66,2470701,0
+CHD.US,D,20250812,000000,92.005,92.29,91.32,92.25,2308920,0
+CHD.US,D,20250813,000000,92.57,94.38,92.044,93.69,2390624,0
+CHD.US,D,20250814,000000,93.375,93.375,92.3721,92.6,1588438,0
+CHD.US,D,20250815,000000,92.65,93.15,92.11,92.48,1962178,0
+CHD.US,D,20250818,000000,92.49,94.07,92.38,92.8,2252242,0
+CHD.US,D,20250819,000000,92.955,94.195,92.68,94.06,2275911,0
+CHD.US,D,20250820,000000,94.36,95.89,93.85,94.91,1741320,0
+CHD.US,D,20250821,000000,95.05,95.05,94.02,94.96,1778410,0
+CHD.US,D,20250822,000000,95.26,95.98,94.54,95.02,1716961,0
+CHD.US,D,20250825,000000,95,95.08,92.74,92.75,2429140,0
+CHD.US,D,20250826,000000,92.51,92.845,91.7,92.38,2463798,0
+CHD.US,D,20250827,000000,92.6,93.115,92.42,93.03,1225902,0
+CHD.US,D,20250828,000000,92.71,92.96,91.9,92.09,1511211,0
+CHD.US,D,20250829,000000,92.09,93.39,92.09,93.16,1364343,0
+CHD.US,D,20250902,000000,93.215,94.03,92.73,93.25,1971400,0
+CHD.US,D,20250903,000000,92.86,93.44,92,93.28,1603404,0
+CHD.US,D,20250904,000000,93.25,95.41,93.25,95.23,1533130,0
+CHD.US,D,20250905,000000,95.075,96.53,94.885,95.8,2928377,0
+CHD.US,D,20250908,000000,95.42,95.42,93.99,94.58,2223361,0
+CHD.US,D,20250909,000000,94.41,95.2,94.03,94.91,1281082,0
+CHD.US,D,20250910,000000,94.36,94.36,92.24,93,1884322,0
+CHD.US,D,20250911,000000,93.085,94.67,93.02,94.42,1270627,0
+CHD.US,D,20250912,000000,93.965,94.51,92.94,92.94,1480179,0
+CHD.US,D,20250915,000000,92.865,93.2799,91.04,91.25,2269963,0
+CHD.US,D,20250916,000000,91.62,91.88,91.19,91.52,2036813,0
+CHD.US,D,20250917,000000,91.62,92.94,91.62,92,1754847,0
+CHD.US,D,20250918,000000,91.34,92.43,91.045,92.07,1586297,0
+CHD.US,D,20250919,000000,91.815,92.1,90.22,90.35,4641530,0
+CHD.US,D,20250922,000000,90.365,90.545,86.65,86.68,3331739,0
+CHD.US,D,20250923,000000,86.75,87.5,85.6686,87.19,2570451,0
+CHD.US,D,20250924,000000,86.935,87.32,86.32,86.86,2264905,0
+CHD.US,D,20250925,000000,87.405,87.605,85.61,85.84,1817406,0
+CHD.US,D,20250926,000000,86.13,86.77,85.84,86.7,2197973,0
+CHD.US,D,20250929,000000,86.4,86.57,85.08,86.17,2676085,0
+CHD.US,D,20250930,000000,86,87.88,85.79,87.63,2433242,0
+CHD.US,D,20251001,000000,87.59,88.515,87.09,87.92,2071430,0
+CHD.US,D,20251002,000000,87.965,88.63,87.255,88.4,1676321,0
+CHD.US,D,20251003,000000,87.87,88.839,87.76,87.9,1184764,0
+CHD.US,D,20251006,000000,88.35,89.16,87.74,88.89,2352131,0
+CHD.US,D,20251007,000000,89.1,90.52,88.23,90.01,2282106,0
+CHD.US,D,20251008,000000,89.8,90.64,88.7,88.92,1621454,0
+CHD.US,D,20251009,000000,88.07,88.74,87.53,87.62,1256250,0
+CHD.US,D,20251010,000000,87.75,88.795,87.3,87.7,2208937,0
+CHD.US,D,20251013,000000,87.015,87.31,86.08,86.52,2033330,0
+CHD.US,D,20251014,000000,86.71,87.18,86.14,86.93,1401145,0
+CHD.US,D,20251015,000000,86.685,86.88,86.14,86.38,1612585,0
+CHD.US,D,20251016,000000,86.41,87.73,86.31,87.25,2560821,0
+CHD.US,D,20251017,000000,87.765,88.59,87.28,88.48,1604949,0
+CHD.US,D,20251020,000000,88.325,88.5938,87.1,88.08,1990872,0
+CHD.US,D,20251021,000000,87.45,88.23,87.105,87.99,2228543,0
+CHD.US,D,20251022,000000,88.04,89.685,87.84,88.12,1681041,0
+CHD.US,D,20251023,000000,87.72,88.06,86.2,86.71,1869866,0
+CHD.US,D,20251024,000000,87.75,88.5,85.673,85.89,2268282,0
+CHD.US,D,20251027,000000,85.7,86.1,85.13,85.64,2139753,0
+CHD.US,D,20251028,000000,85.53,85.69,84.25,84.26,1898186,0
+CHD.US,D,20251029,000000,83.69,83.8069,81.69,81.84,2518901,0
+CHD.US,D,20251030,000000,82.195,83.43,81.33,81.8,4244002,0
+CHD.US,D,20251031,000000,86,88.18,84.01,87.69,6606066,0
+CHD.US,D,20251103,000000,87.465,87.465,84.65,86.28,3684997,0
+CHD.US,D,20251104,000000,86.47,86.78,85.37,86.6,2366865,0
+CHD.US,D,20251105,000000,86.5,86.71,85.93,86.67,1991872,0
+CHD.US,D,20251106,000000,86.3,87.44,86.12,86.21,1344813,0
+CHD.US,D,20251107,000000,86.465,87.46,86.1,86.86,2504922,0
+CHD.US,D,20251110,000000,86.465,86.465,84.1,84.64,2799035,0
+CHD.US,D,20251111,000000,84.965,86.15,84.75,85.51,1970422,0
+CHD.US,D,20251112,000000,85.395,86.01,84.66,85.38,2113498,0
+CHD.US,D,20251113,000000,85.89,85.97,84.89,84.94,1962375,0
+CHD.US,D,20251114,000000,85.06,85.49,83.93,84.1,2473190,0
+CHD.US,D,20251117,000000,84.1,84.13,82.98,83.02,2284002,0
+CHD.US,D,20251118,000000,83.01,83.895,82.48,82.89,2422527,0
+CHD.US,D,20251119,000000,83.25,83.385,82.29,82.52,1786084,0
+CHD.US,D,20251120,000000,81.8,83.805,81.8,83.34,2287312,0
+CHD.US,D,20251121,000000,83.395,85.11,83.235,84.02,3073721,0
+CHD.US,D,20251124,000000,83.715,83.9599,82.3,82.74,4215962,0
+CHD.US,D,20251125,000000,82.885,84.295,82.885,84.16,2312307,0
+CHD.US,D,20251126,000000,83.72,84.86,83.57,84.55,1906637,0
+CHD.US,D,20251128,000000,84.355,85.3,84.21,85.16,1054005,0
+CHD.US,D,20251201,000000,84.845,85.105,84.2017,84.58,2746609,0
+CHD.US,D,20251202,000000,84.115,84.47,82.97,83.54,3269529,0
+CHD.US,D,20251203,000000,83.75,84.855,83.47,83.91,1884074,0
+CHD.US,D,20251204,000000,83.75,84.35,83.37,83.95,2155596,0
+CHD.US,D,20251205,000000,83.685,84.9,83.51,84.52,2645926,0
+CHD.US,D,20251208,000000,84.135,84.135,81.49,81.6,3288686,0
+CHD.US,D,20251209,000000,81.61,83.84,81.61,82.63,3726809,0
+CHD.US,D,20251210,000000,82.95,85.05,82.925,83.31,4126524,0
+CHD.US,D,20251211,000000,83.73,84.235,83.13,83.57,2797283,0
+CHD.US,D,20251212,000000,83.76,85.32,83.43,84.61,2414536,0
+CHD.US,D,20251215,000000,85.025,85.29,84.65,85.01,2739783,0
+CHD.US,D,20251216,000000,85.295,85.49,83.88,84.55,2213488,0
+CHD.US,D,20251217,000000,85.998,87.765,85.84,86.52,2295720,0
+CHD.US,D,20251218,000000,86.49,86.9,85.05,85.07,2610806,0
+CHD.US,D,20251219,000000,84.87,85.24,84.39,85.08,4448072,0
+CHD.US,D,20251222,000000,84.32,84.75,83.89,84.24,2048357,0
+CHD.US,D,20251223,000000,84.18,85.44,83.8901,85.25,1544322,0
+CHD.US,D,20251224,000000,85.09,85.59,85.005,85.46,516196,0
+CHD.US,D,20251226,000000,85.46,86.04,85.05,85.39,928011,0
+CHD.US,D,20251229,000000,85.5,85.73,85.22,85.34,1778483,0
+CHD.US,D,20251230,000000,85.03,85.1408,84.31,84.44,1381547,0
+CHD.US,D,20251231,000000,84.21,84.725,83.795,83.85,1044166,0
+CHD.US,D,20260102,000000,83.52,83.85,82.4,82.64,1644753,0
+CHD.US,D,20260105,000000,82.26,84.24,81.57,84.11,2876603,0
+CHD.US,D,20260106,000000,83.81,85.795,83,85.52,2681826,0
+CHD.US,D,20260107,000000,85.74,86,83.81,83.88,2231732,0
+CHD.US,D,20260108,000000,83.519,86.485,83.519,85.86,2333091,0
+CHD.US,D,20260109,000000,85.65,85.99,84.805,85.78,1538503,0
+CHD.US,D,20260112,000000,86.065,86.72,85.17,86.66,2876925,0
+CHD.US,D,20260113,000000,86.95,89,86.88,87.97,3343413,0
+CHD.US,D,20260114,000000,88.08,90.25,87.93,90.16,2770567,0
+CHD.US,D,20260115,000000,89.61,90.47,88.88,90.43,2132826,0
+CHD.US,D,20260116,000000,88.92,91.13,88.92,90.61,2496986,0
+CHD.US,D,20260120,000000,90.45,92.57,90.385,92.15,4609009,0
+CHD.US,D,20260121,000000,92.05,92.41,90.79,91.76,3082170,0
+CHD.US,D,20260122,000000,91.885,93.93,91.6801,92.95,4897021,0
+CHD.US,D,20260123,000000,93.06,94.18,92.06,92.43,1800790,0
+CHD.US,D,20260126,000000,92.7,93.05,91.555,91.93,2586085,0
+CHD.US,D,20260127,000000,91.745,92.63,91.1601,92.33,2205050,0
+CHD.US,D,20260128,000000,92.295,92.57,91.14,91.48,2689624,0
+CHD.US,D,20260129,000000,91.705,92.44,91.18,91.96,3540453,0
+CHD.US,D,20260130,000000,96.455,98.625,94.06,96.25,4994276,0
+CHD.US,D,20260202,000000,97.48,98.05,95.82,97.34,3421934,0
+CHD.US,D,20260203,000000,96.24,99.35,96.13,98.77,2584214,0
+CHD.US,D,20260204,000000,98.97,101.19,98.79,100.59,3071204,0
+CHD.US,D,20260205,000000,101.265,102.19,99.74,100.6,2606128,0
+CHD.US,D,20260206,000000,100.47,101.53,100.02,100.53,1946599,0
+CHD.US,D,20260209,000000,100.49,100.59,98.21,98.42,2061405,0
+CHD.US,D,20260210,000000,98.265,99.83,97.81,98.97,1716104,0
+CHD.US,D,20260211,000000,98.33,101,98.21,100.46,2218893,0
+CHD.US,D,20260212,000000,101.055,102.12,99.94,100,1895865,0
+CHD.US,D,20260213,000000,100.16,101.82,99.175,101.45,2774167,0
+CHD.US,D,20260217,000000,101.65,102.49,99.58,99.89,1705480,0
+CHD.US,D,20260218,000000,99.835,102.915,99.6,102.67,2848959,0
diff --git a/daily/us/nyse stocks/1/chh.us.txt b/daily/us/nyse stocks/1/chh.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..dce85c4f788007895d4ba34bcbf366f5489a136a
--- /dev/null
+++ b/daily/us/nyse stocks/1/chh.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CHH.US,D,20050225,000000,19.0917,19.0917,18.9284,19.013,237319.42146142,0
+CHH.US,D,20050228,000000,18.9144,19.3735,18.8408,19.2899,397372.17131435,0
+CHH.US,D,20050301,000000,19.3307,19.5617,19.2829,19.5348,439380.31898176,0
+CHH.US,D,20050302,000000,19.5348,19.7319,19.3446,19.4432,397372.17131435,0
+CHH.US,D,20050303,000000,19.4621,19.4621,19.0917,19.2749,456859.44425433,0
+CHH.US,D,20050304,000000,19.3526,19.4233,19.3097,19.3914,624886.00937092,0
+CHH.US,D,20050307,000000,19.4023,19.5617,19.4023,19.5427,486900.84347315,0
+CHH.US,D,20050308,000000,19.4959,19.8843,19.4691,19.7767,731886.77699035,0
+CHH.US,D,20050309,000000,19.7767,19.8235,19.6225,19.7698,551910.5358256,0
+CHH.US,D,20050310,000000,19.7319,19.8235,19.6294,19.6613,351072.82558374,0
+CHH.US,D,20050311,000000,19.6613,19.7459,19.3735,19.4173,313667.19622279,0
+CHH.US,D,20050314,000000,19.4173,19.7957,19.3914,19.7319,509598.09772683,0
+CHH.US,D,20050315,000000,19.6473,20.2527,19.6473,20.0895,581037.05523268,0
+CHH.US,D,20050316,000000,20.0895,20.3055,19.9589,20.1153,437543.52954635,0
+CHH.US,D,20050317,000000,20.1413,20.5545,20.1213,20.5475,657684.09913115,0
+CHH.US,D,20050318,000000,20.4917,20.6779,20.2089,20.2787,478626.75481353,0
+CHH.US,D,20050321,000000,20.2527,20.2527,19.9121,19.9659,205125.89552849,0
+CHH.US,D,20050322,000000,19.9729,19.9859,19.8027,19.8635,648183.8104165,0
+CHH.US,D,20050323,000000,19.8166,19.8365,19.5955,19.7181,380512.67375181,0
+CHH.US,D,20050324,000000,19.7579,19.9311,19.7459,19.8435,235171.31178271,0
+CHH.US,D,20050328,000000,19.8763,19.9659,19.7837,19.8953,239777.84712458,0
+CHH.US,D,20050329,000000,19.8953,20.0585,19.7649,19.8505,335438.52381739,0
+CHH.US,D,20050330,000000,19.9013,20.1621,19.7957,20.0825,435394.41560878,0
+CHH.US,D,20050331,000000,20.1014,20.2219,20.0337,20.2089,357205.83437659,0
+CHH.US,D,20050401,000000,20.2219,20.2219,19.9201,20.0267,335130.21635065,0
+CHH.US,D,20050404,000000,20.0267,20.0695,19.8635,19.9381,262153.73854648,0
+CHH.US,D,20050405,000000,19.9929,20.1621,19.8693,20.1551,377138.36401807,0
+CHH.US,D,20050406,000000,20.0825,20.2418,20.0267,20.0267,240997.01736766,0
+CHH.US,D,20050407,000000,20.0585,20.4768,20.0585,20.429,146870.84819663,0
+CHH.US,D,20050408,000000,20.429,20.4708,20.2019,20.2359,141957.00964686,0
+CHH.US,D,20050411,000000,20.2359,20.3772,20.2219,20.2597,175689.06013697,0
+CHH.US,D,20050412,000000,20.2219,20.5286,20.1153,20.429,286991.06840807,0
+CHH.US,D,20050413,000000,20.3842,20.5774,20.2289,20.3105,216465.98645512,0
+CHH.US,D,20050414,000000,20.3255,20.3324,20.2219,20.2219,254181.9318005,0
+CHH.US,D,20050415,000000,20.2219,20.3175,19.7319,19.8953,233638.81277864,0
+CHH.US,D,20050418,000000,19.7649,19.8097,19.6225,19.725,398295.08519688,0
+CHH.US,D,20050419,000000,19.6673,19.9201,19.6673,19.8235,384191.2739169,0
+CHH.US,D,20050420,000000,19.8235,19.8763,19.6413,19.7181,321640.00722761,0
+CHH.US,D,20050421,000000,19.7957,20.0267,19.7379,19.7887,171394.84929724,0
+CHH.US,D,20050422,000000,19.8585,20.0337,19.5955,19.6353,367323.74228358,0
+CHH.US,D,20050425,000000,19.6473,19.9381,19.6015,19.8166,244065.02815237,0
+CHH.US,D,20050426,000000,19.8166,20.1881,19.7957,20.0825,281778.96498006,0
+CHH.US,D,20050427,000000,20.0825,20.1153,19.9073,20.0635,260006.63312661,0
+CHH.US,D,20050428,000000,19.8505,19.8505,19.1096,19.1703,561410.82454025,0
+CHH.US,D,20050429,000000,19.1763,19.9589,19.1703,19.7379,488131.06056358,0
+CHH.US,D,20050502,000000,19.7379,19.9729,19.4372,19.6742,523083.28555562,0
+CHH.US,D,20050503,000000,19.6871,19.7051,19.3595,19.4372,580725.73498939,0
+CHH.US,D,20050504,000000,19.4501,20.1621,19.4303,20.1014,786464.22841597,0
+CHH.US,D,20050505,000000,20.1014,20.4429,20.0895,20.3005,386641.66550927,0
+CHH.US,D,20050506,000000,20.3255,20.429,20.2359,20.3005,350152.92447776,0
+CHH.US,D,20050509,000000,20.3005,20.5774,20.2089,20.5047,522163.38444964,0
+CHH.US,D,20050510,000000,20.4708,20.7447,20.2935,20.5047,480462.53999011,0
+CHH.US,D,20050511,000000,19.8953,19.9729,19.6673,19.7529,828165.07287549,0
+CHH.US,D,20050512,000000,19.7767,19.8953,19.6473,19.8505,391241.17103919,0
+CHH.US,D,20050513,000000,19.8235,19.8635,19.6353,19.6353,601576.15721915,0
+CHH.US,D,20050516,000000,19.6353,19.9659,19.5348,19.8953,350152.92447776,0
+CHH.US,D,20050517,000000,19.9073,20.2935,19.8365,20.2289,769294.41486899,0
+CHH.US,D,20050518,000000,20.3105,20.7695,20.2647,20.671,522471.69191637,0
+CHH.US,D,20050519,000000,20.6491,20.8801,20.5913,20.8124,370389.74455058,0
+CHH.US,D,20050520,000000,20.8602,20.908,20.6431,20.8602,297417.2837818,0
+CHH.US,D,20050523,000000,20.8741,21.141,20.8602,21.0424,423126.38950537,0
+CHH.US,D,20050524,000000,20.9587,21.1928,20.8741,21.1161,467895.2447496,0
+CHH.US,D,20050525,000000,21.136,21.136,20.9826,21.0215,462377.84663139,0
+CHH.US,D,20050526,000000,21.0882,21.2186,21.0882,21.1798,339425.43144923,0
+CHH.US,D,20050527,000000,21.1868,21.3958,21.136,21.2376,290061.08771047,0
+CHH.US,D,20050531,000000,21.1668,21.5562,21.1031,21.3958,480157.24529991,0
+CHH.US,D,20050601,000000,21.4028,21.7086,21.2186,21.2844,450110.82478684,0
+CHH.US,D,20050602,000000,21.2505,21.591,21.2505,21.4516,487210.15519875,0
+CHH.US,D,20050603,000000,21.3958,21.7016,21.3958,21.604,554665.2178493,0
+CHH.US,D,20050606,000000,21.6249,21.6249,21.371,21.4228,341572.53686909,0
+CHH.US,D,20050607,000000,21.4855,21.5293,21.3102,21.3292,295577.48156984,0
+CHH.US,D,20050608,000000,21.3362,21.6249,21.3362,21.4456,383883.97070901,0
+CHH.US,D,20050609,000000,21.4456,21.5293,21.2326,21.4576,653089.61489547,0
+CHH.US,D,20050610,000000,21.4576,21.5372,21.1868,21.3102,160973.65521775,0
+CHH.US,D,20050613,000000,21.2574,21.2844,20.9139,20.9956,265835.35148812,0
+CHH.US,D,20050614,000000,20.9518,21.1868,20.7576,21.1599,426496.68220373,0
+CHH.US,D,20050615,000000,21.3232,21.3232,20.9886,21.123,236399.52035544,0
+CHH.US,D,20050616,000000,21.1031,21.2445,20.9886,21.2445,305699.40651222,0
+CHH.US,D,20050617,000000,21.2376,21.2505,20.9777,21.1987,441218.11267604,0
+CHH.US,D,20050620,000000,21.5104,22.073,21.5104,22.0152,1350025.1711526,0
+CHH.US,D,20050621,000000,22.058,22.1437,21.7712,21.8648,369777.14665249,0
+CHH.US,D,20050622,000000,21.9166,22.0152,21.591,21.7644,448883.62047296,0
+CHH.US,D,20050623,000000,21.7644,21.846,21.5293,21.5712,392159.06362748,0
+CHH.US,D,20050624,000000,21.5372,21.584,21.3292,21.4855,381428.5578224,0
+CHH.US,D,20050627,000000,21.4576,21.4924,21.1668,21.2126,268591.03777067,0
+CHH.US,D,20050628,000000,21.2376,21.6318,21.2376,21.4716,198378.28031985,0
+CHH.US,D,20050629,000000,21.5104,21.5293,21.377,21.5234,198072.98562965,0
+CHH.US,D,20050630,000000,21.5104,21.584,21.4158,21.4298,212486.10863522,0
+CHH.US,D,20050701,000000,21.4716,21.604,21.3362,21.4028,169867.37158741,0
+CHH.US,D,20050705,000000,21.377,21.4716,21.3232,21.4228,336357.42066452,0
+CHH.US,D,20050706,000000,21.3958,21.4855,21.3032,21.3292,200830.68042991,0
+CHH.US,D,20050707,000000,21.0215,21.2624,20.6979,21.2057,689880.63784063,0
+CHH.US,D,20050708,000000,21.2057,21.6378,21.1868,21.4924,277485.75839918,0
+CHH.US,D,20050711,000000,21.4298,21.8868,21.4298,21.8868,252036.83489834,0
+CHH.US,D,20050712,000000,21.8798,21.8798,21.6826,21.7274,351992.72668972,0
+CHH.US,D,20050713,000000,21.7484,21.8648,21.6378,21.7514,401667.38641292,0
+CHH.US,D,20050714,000000,21.7972,21.846,21.4158,21.5234,239160.22793225,0
+CHH.US,D,20050715,000000,21.5104,21.6318,21.2774,21.2953,301708.48184499,0
+CHH.US,D,20050718,000000,21.2844,21.4716,21.2844,21.4576,245596.52289759,0
+CHH.US,D,20050719,000000,21.4924,21.6578,21.4228,21.4716,164033.63193166,0
+CHH.US,D,20050720,000000,21.4576,21.7354,21.35,21.7016,212178.80542733,0
+CHH.US,D,20050721,000000,21.7016,21.7424,21.3292,21.3431,164651.25112399,0
+CHH.US,D,20050722,000000,21.357,21.4158,21.136,21.1928,255103.84142419,0
+CHH.US,D,20050725,000000,21.2057,21.2505,20.9328,20.9328,313667.19622279,0
+CHH.US,D,20050726,000000,21.0215,21.2326,20.6431,20.9388,840734.3766337,0
+CHH.US,D,20050727,000000,20.9707,21.3431,20.7237,21.2326,605258.77441964,0
+CHH.US,D,20050728,000000,21.2774,21.9764,21.2774,21.8589,468812.13307904,0
+CHH.US,D,20050729,000000,21.8648,22.0072,21.5712,21.6318,252350.16365933,0
+CHH.US,D,20050801,000000,21.6318,21.9038,21.4158,21.4646,331759.9236523,0
+CHH.US,D,20050802,000000,21.4646,21.7424,21.4228,21.7424,286069.15878439,0
+CHH.US,D,20050803,000000,21.6766,21.9584,21.6378,21.6648,275643.9476695,0
+CHH.US,D,20050804,000000,21.5234,21.5632,21.2326,21.2505,152083.9558835,0
+CHH.US,D,20050805,000000,21.2774,21.357,21.0484,21.1987,517870.17786875,0
+CHH.US,D,20050808,000000,21.1987,21.3431,21.1868,21.2624,240081.13329708,0
+CHH.US,D,20050809,000000,21.2774,21.377,21.2326,21.2953,447964.72362583,0
+CHH.US,D,20050810,000000,21.3292,21.5164,21.2376,21.3032,371315.67120966,0
+CHH.US,D,20050811,000000,21.3032,21.3032,20.9886,21.2376,233332.51382959,0
+CHH.US,D,20050812,000000,21.2505,21.2953,20.8801,20.9388,271045.44639843,0
+CHH.US,D,20050815,000000,20.9826,21.2505,20.9388,21.1987,272271.64645346,0
+CHH.US,D,20050816,000000,21.2126,21.2186,20.9627,21.0693,221068.50476158,0
+CHH.US,D,20050817,000000,21.0822,21.1668,20.8741,21.0215,257554.23301655,0
+CHH.US,D,20050818,000000,21.0215,21.0484,20.9269,20.9956,144415.43531002,0
+CHH.US,D,20050819,000000,20.9826,21.0952,20.9328,20.9826,71442.974541247,0
+CHH.US,D,20050822,000000,20.9518,21.2186,20.8124,20.9826,227813.10719368,0
+CHH.US,D,20050823,000000,20.9269,20.9518,20.7984,20.8462,186115.2755107,0
+CHH.US,D,20050824,000000,20.8741,20.9388,20.6979,20.7118,170169.65350106,0
+CHH.US,D,20050825,000000,20.6232,21.4416,20.6232,21.2953,292511.47930283,0
+CHH.US,D,20050826,000000,21.2844,21.2844,20.8402,20.908,112831.49449863,0
+CHH.US,D,20050829,000000,20.7237,20.7237,20.2866,20.5117,184892.08823222,0
+CHH.US,D,20050830,000000,20.2866,20.3255,19.7698,20.2467,393386.26794136,0
+CHH.US,D,20050831,000000,20.2089,20.2089,19.8953,20.0267,462991.44878834,0
+CHH.US,D,20050901,000000,19.9729,20.0337,19.8953,19.9261,417606.98286947,0
+CHH.US,D,20050902,000000,19.9201,19.9261,19.6155,19.6473,265531.06105677,0
+CHH.US,D,20050906,000000,19.6871,19.9521,19.6613,19.8505,528602.69219153,0
+CHH.US,D,20050907,000000,19.8635,20.6491,19.8635,20.5774,325316.598875,0
+CHH.US,D,20050908,000000,20.5117,20.656,20.3005,20.5664,251115.9295335,0
+CHH.US,D,20050909,000000,20.5774,20.6491,20.4837,20.5415,177530.87086664,0
+CHH.US,D,20050912,000000,20.5415,20.6431,20.3483,20.5156,148097.04825167,0
+CHH.US,D,20050913,000000,20.3842,20.3981,20.0516,20.1751,150855.74731076,0
+CHH.US,D,20050914,000000,20.1621,20.4429,20.1482,20.195,201447.2953634,0
+CHH.US,D,20050915,000000,20.2787,20.5047,20.0137,20.0267,185194.37014587,0
+CHH.US,D,20050916,000000,20.1014,20.3981,20.1014,20.3483,203596.40930096,0
+CHH.US,D,20050919,000000,20.3483,20.5415,20.1482,20.3105,166492.05759482,0
+CHH.US,D,20050920,000000,20.3105,20.3105,19.8953,19.9589,559880.33405387,0
+CHH.US,D,20050921,000000,19.9589,20.0467,19.5955,19.6613,404732.38442107,0
+CHH.US,D,20050922,000000,19.5557,20.1014,19.3387,20.0467,444899.72561767,0
+CHH.US,D,20050923,000000,20.0137,20.2787,19.8027,20.2089,186423.58297744,0
+CHH.US,D,20050926,000000,20.1751,20.6431,20.1621,20.3055,415766.17639865,0
+CHH.US,D,20050927,000000,20.2866,20.3433,20.1482,20.2149,211874.51499598,0
+CHH.US,D,20050928,000000,20.1811,20.3772,19.7319,19.7319,428952.09509033,0
+CHH.US,D,20050929,000000,19.7459,19.9589,19.5099,19.9521,591150.94610427,0
+CHH.US,D,20050930,000000,19.8953,21.2774,19.8953,21.0822,1073455.296824,0
+CHH.US,D,20051003,000000,21.0762,21.3292,20.9587,21.1987,508981.48279334,0
+CHH.US,D,20051004,000000,21.1987,21.5293,21.1868,21.4298,609240.66075723,0
+CHH.US,D,20051005,000000,21.3431,21.35,21.0145,21.1101,399516.26395766,0
+CHH.US,D,20051006,000000,21.1101,21.3172,20.908,21.0762,390933.86783129,0
+CHH.US,D,20051007,000000,21.0354,21.2894,20.7377,21.2126,397680.47878108,0
+CHH.US,D,20051010,000000,21.2953,21.3172,20.908,20.9587,392773.67004327,0
+CHH.US,D,20051011,000000,21.0026,21.4576,21.0026,21.4416,942229.7972411,0
+CHH.US,D,20051012,000000,21.4158,21.5234,20.9269,21.1031,475560.75254653,0
+CHH.US,D,20051013,000000,21.1031,21.2246,20.887,21.1031,242838.82809734,0
+CHH.US,D,20051014,000000,21.1868,21.5104,21.1868,21.4456,229653.9136645,0
+CHH.US,D,20051017,000000,21.5234,21.591,21.35,21.5562,339114.11120593,0
+CHH.US,D,20051018,000000,21.4924,21.4924,20.9956,21.0693,237626.72466932,0
+CHH.US,D,20051019,000000,21.123,21.604,21.0762,21.5562,413626.10079072,0
+CHH.US,D,20051020,000000,21.604,21.7274,21.35,21.4456,219228.70254962,0
+CHH.US,D,20051021,000000,21.4646,21.7424,21.4098,21.6249,307842.49489668,0
+CHH.US,D,20051024,000000,21.591,22.1786,21.5234,22.0979,361502.05373402,0
+CHH.US,D,20051025,000000,21.9386,22.0929,21.5372,21.9894,386794.31285436,0
+CHH.US,D,20051026,000000,21.9944,22.065,20.9518,21.5492,365177.64112257,0
+CHH.US,D,20051027,000000,21.591,21.7016,21.0762,21.1668,303393.62819416,0
+CHH.US,D,20051028,000000,21.2326,21.4298,20.5286,21.3292,480770.84745684,0
+CHH.US,D,20051031,000000,21.3232,21.9386,21.3232,21.584,626413.48708075,0
+CHH.US,D,20051101,000000,21.4924,21.7842,21.357,21.6508,237165.76985748,0
+CHH.US,D,20051102,000000,21.591,22.1358,21.5293,22.086,339580.08731202,0
+CHH.US,D,20051103,000000,22.0152,22.322,21.8798,22.0521,305389.09052777,0
+CHH.US,D,20051104,000000,22.058,22.0979,21.7712,22.073,322864.19876494,0
+CHH.US,D,20051107,000000,22.309,22.322,22.0212,22.1437,303853.57874715,0
+CHH.US,D,20051108,000000,22.1437,22.322,22.0152,22.1786,691722.4485703,0
+CHH.US,D,20051109,000000,22.2423,22.5649,22.086,22.1706,224595.46184043,0
+CHH.US,D,20051110,000000,22.1506,22.7332,22.1506,22.5768,293739.68787556,0
+CHH.US,D,20051111,000000,22.6645,22.783,22.4056,22.5042,291590.573938,0
+CHH.US,D,20051114,000000,22.5042,22.8706,22.4464,22.7451,452870.5281048,0
+CHH.US,D,20051115,000000,22.6645,23.1573,22.6326,22.9692,466208.08988273,0
+CHH.US,D,20051116,000000,23.0219,23.0897,22.7332,22.8636,229195.97162921,0
+CHH.US,D,20051117,000000,22.8965,23.005,22.7332,22.9642,337429.96911561,0
+CHH.US,D,20051118,000000,22.9941,23.2987,22.9751,23.2559,327003.75374188,0
+CHH.US,D,20051121,000000,23.2559,23.5925,23.0897,23.5925,295731.13317378,0
+CHH.US,D,20051122,000000,23.5925,23.7249,23.3845,23.5717,289594.10734554,0
+CHH.US,D,20051123,000000,23.481,23.7887,23.4641,23.6801,169252.76517162,0
+CHH.US,D,20051125,000000,23.6125,23.6125,23.3645,23.481,86004.727856514,0
+CHH.US,D,20051128,000000,23.5447,23.5447,23.3525,23.5189,245445.88407019,0
+CHH.US,D,20051129,000000,23.5517,23.8594,23.5189,23.6613,198991.8824768,0
+CHH.US,D,20051130,000000,23.714,24.1263,23.4581,23.6343,431562.16383974,0
+CHH.US,D,20051201,000000,23.7189,24.1263,23.1713,23.7439,670413.08004638,0
+CHH.US,D,20051202,000000,23.8405,24.2667,23.7747,24.2597,189490.5895033,0
+CHH.US,D,20051205,000000,24.2139,24.3642,23.8663,24.2527,572294.98194928,0
+CHH.US,D,20051206,000000,24.2667,24.4539,24.0057,24.1402,447197.46986494,0
+CHH.US,D,20051207,000000,24.1461,24.423,24.1332,24.2776,315354.35108966,0
+CHH.US,D,20051208,000000,24.2667,24.7874,24.1999,24.5753,525847.00590897,0
+CHH.US,D,20051209,000000,24.5753,25.0224,24.5484,24.7984,597438.61075992,0
+CHH.US,D,20051212,000000,24.883,25.5044,24.883,25.2814,535045.01270997,0
+CHH.US,D,20051213,000000,25.2883,25.5711,24.9726,25.2415,643275.99741983,0
+CHH.US,D,20051214,000000,25.144,25.376,25.0434,25.1778,305846.02830422,0
+CHH.US,D,20051215,000000,25.1708,25.2942,25.0224,25.144,266449.9579039,0
+CHH.US,D,20051216,000000,25.2883,25.576,25.112,25.3828,770369.97609663,0
+CHH.US,D,20051219,000000,25.3998,25.4596,24.7874,24.9378,501316.97925526,0
+CHH.US,D,20051220,000000,24.9179,25.5711,24.8711,25.5452,623810.44814329,0
+CHH.US,D,20051221,000000,25.5522,26.2144,25.5522,25.9983,421597.9075367,0
+CHH.US,D,20051222,000000,26.288,26.7959,26.2602,26.7561,704291.7523285,0
+CHH.US,D,20051223,000000,26.7561,26.9911,26.7491,26.9841,327466.71707142,0
+CHH.US,D,20051227,000000,27.1603,27.5089,27.0329,27.4282,563401.26557961,0
+CHH.US,D,20051228,000000,27.4143,27.4282,27.0897,27.2251,338350.87448044,0
+CHH.US,D,20051229,000000,27.2321,27.7627,27.2321,27.4879,599585.71617978,0
+CHH.US,D,20051230,000000,27.3953,27.5985,27.1085,27.238,445970.26555106,0
+CHH.US,D,20060103,000000,27.4879,28.3572,27.3316,28.2616,610315.21772601,0
+CHH.US,D,20060104,000000,28.179,28.4708,27.9958,28.1352,641439.20798441,0
+CHH.US,D,20060105,000000,28.1352,28.3373,28.0087,28.2766,507446.97527157,0
+CHH.US,D,20060106,000000,28.5684,28.5882,28.2168,28.3453,566166.99445067,0
+CHH.US,D,20060109,000000,28.2826,28.5036,28.1033,28.173,577203.79920479,0
+CHH.US,D,20060110,000000,28.1352,28.6012,27.9828,28.4708,542553.8561264,0
+CHH.US,D,20060111,000000,28.5036,29.0074,28.401,28.9168,608174.13785924,0
+CHH.US,D,20060112,000000,28.9418,29.111,28.7516,28.891,450262.46787309,0
+CHH.US,D,20060113,000000,28.898,29.347,28.865,29.2216,373611.40693923,0
+CHH.US,D,20060117,000000,29.2216,29.3152,28.7516,28.8113,592992.75683394,0
+CHH.US,D,20060118,000000,28.8113,29.578,28.8113,29.2882,412852.82147675,0
+CHH.US,D,20060119,000000,29.2882,29.7354,29.2734,29.6159,389860.31512137,0
+CHH.US,D,20060120,000000,29.6458,29.9714,29.5163,29.7284,468966.78894184,0
+CHH.US,D,20060123,000000,29.809,30.2073,29.7354,30.0172,1020877.3247674,0
+CHH.US,D,20060124,000000,30.1038,30.8187,30.0659,30.6625,899760.69476184,0
+CHH.US,D,20060125,000000,30.6903,30.9911,30.5349,30.8545,775121.1247128,0
+CHH.US,D,20060126,000000,30.4802,30.5349,29.9116,30.0769,1147964.2736323,0
+CHH.US,D,20060127,000000,30.2333,30.7141,30.1038,30.6903,582419.91966821,0
+CHH.US,D,20060130,000000,30.7141,30.7531,30.5349,30.6763,622271.92358611,0
+CHH.US,D,20060131,000000,30.5937,31.0049,30.5797,31.0049,550068.72509593,0
+CHH.US,D,20060201,000000,31.0169,31.2449,30.7989,30.9671,557732.22437516,0
+CHH.US,D,20060202,000000,30.9911,31.1792,30.8407,31.1344,317498.44373298,0
+CHH.US,D,20060203,000000,31.1473,31.1473,30.4673,30.8545,541940.25396946,0
+CHH.US,D,20060206,000000,30.8865,31.2758,30.8865,31.1921,393998.86583945,0
+CHH.US,D,20060207,000000,31.2121,31.2121,30.7093,30.9063,369624.49930739,0
+CHH.US,D,20060208,000000,30.8994,31.0657,30.7531,30.8994,462991.44878834,0
+CHH.US,D,20060209,000000,31.1862,31.8364,31.0109,31.6711,615066.36634218,0
+CHH.US,D,20060210,000000,31.6841,31.929,31.6263,31.7956,520940.19717114,0
+CHH.US,D,20060213,000000,31.7637,31.9938,31.5656,31.8444,435853.36190292,0
+CHH.US,D,20060214,000000,31.929,32.0604,31.4152,31.7836,461151.64657636,0
+CHH.US,D,20060215,000000,30.9193,30.9263,29.2734,29.9255,2434825.5801975,0
+CHH.US,D,20060216,000000,29.9007,29.9007,26.5937,27.0587,3028126.6444982,0
+CHH.US,D,20060217,000000,27.0817,28.0406,26.9074,27.6253,1230443.0486688,0
+CHH.US,D,20060221,000000,26.9074,27.7249,26.8148,27.5317,743384.53655631,0
+CHH.US,D,20060222,000000,27.4282,27.9828,27.2779,27.9191,576281.88958111,0
+CHH.US,D,20060223,000000,27.8514,28.6162,27.7917,28.4329,698161.75631219,0
+CHH.US,D,20060224,000000,28.3772,28.8372,28.3373,28.5176,514498.88091155,0
+CHH.US,D,20060227,000000,28.5374,29.2464,28.5374,29.0532,688353.1601308,0
+CHH.US,D,20060228,000000,28.9946,29.111,28.8252,29.0463,653243.26649941,0
+CHH.US,D,20060301,000000,29.0334,29.3868,28.879,29.368,483225.25608461,0
+CHH.US,D,20060302,000000,29.0911,29.34,28.8044,29.1389,571990.69151793,0
+CHH.US,D,20060303,000000,29.132,29.4884,28.9666,29.098,513889.29579001,0
+CHH.US,D,20060306,000000,29.0911,29.3868,28.7854,28.8442,524462.13295574,0
+CHH.US,D,20060307,000000,28.8372,28.8372,28.4538,28.5305,523697.8919714,0
+CHH.US,D,20060308,000000,28.5374,28.6778,28.2168,28.5494,443819.1430958,0
+CHH.US,D,20060309,000000,28.6818,29.361,28.663,29.2882,522010.73710453,0
+CHH.US,D,20060310,000000,29.2882,29.4486,29.0592,29.361,443056.91062916,0
+CHH.US,D,20060313,000000,29.361,29.4735,29.1818,29.2276,235785.9181985,0
+CHH.US,D,20060314,000000,29.2404,29.3012,28.8044,29.1598,439683.60515426,0
+CHH.US,D,20060315,000000,29.111,29.3868,28.9546,29.2942,368700.58116601,0
+CHH.US,D,20060316,000000,29.2882,29.4735,28.9666,29.3152,584562.00379382,0
+CHH.US,D,20060317,000000,29.2464,29.6029,29.1638,29.4814,271204.11929662,0
+CHH.US,D,20060320,000000,29.4227,29.6597,29.1598,29.354,244678.63030931,0
+CHH.US,D,20060321,000000,29.2534,29.7423,29.2216,29.6458,380512.67375181,0
+CHH.US,D,20060322,000000,29.584,29.9973,29.4486,29.9116,357667.79344728,0
+CHH.US,D,20060323,000000,29.9116,29.9714,29.592,29.6537,169713.71998346,0
+CHH.US,D,20060324,000000,29.6398,29.7642,29.5362,29.597,254181.9318005,0
+CHH.US,D,20060327,000000,29.4814,29.83,29.4606,29.7065,267370.86326874,0
+CHH.US,D,20060328,000000,29.6458,29.83,29.4954,29.5083,581955.95207982,0
+CHH.US,D,20060329,000000,29.5024,29.9445,29.3152,29.809,361649.67978487,0
+CHH.US,D,20060330,000000,29.7115,30.1177,29.6656,30.0968,400743.46827154,0
+CHH.US,D,20060331,000000,30.1436,30.3249,29.7065,29.8598,563557.92996012,0
+CHH.US,D,20060403,000000,29.9385,30.1367,29.83,29.8409,321948.31469436,0
+CHH.US,D,20060404,000000,29.8021,29.9714,29.584,29.9385,220918.87019304,0
+CHH.US,D,20060405,000000,29.8479,30.0321,29.6786,29.809,287600.65352962,0
+CHH.US,D,20060406,000000,29.809,30.3965,29.7423,30.3707,306924.6023084,0
+CHH.US,D,20060407,000000,30.3637,30.5797,29.9524,30.0391,251729.53169044,0
+CHH.US,D,20060410,000000,30.0032,30.3368,29.8021,29.9524,536573.49467865,0
+CHH.US,D,20060411,000000,30.0032,30.2014,29.6995,29.8598,316118.592074,0
+CHH.US,D,20060412,000000,29.9066,30.051,29.6856,29.8021,162506.15422183,0
+CHH.US,D,20060413,000000,29.7423,29.8479,29.578,29.6995,362572.5936674,0
+CHH.US,D,20060417,000000,29.2882,29.9714,29.2882,29.6926,301556.83875874,0
+CHH.US,D,20060418,000000,29.6458,30.1297,29.6458,29.8479,268746.69789232,0
+CHH.US,D,20060419,000000,29.7782,30.0919,29.6716,29.9973,262771.35773881,0
+CHH.US,D,20060420,000000,29.9913,30.3965,29.9445,30.3637,304317.54633554,0
+CHH.US,D,20060421,000000,30.3816,30.4155,30.1367,30.3886,226438.27682895,0
+CHH.US,D,20060424,000000,30.3309,30.3816,30.0391,30.1247,257098.29949896,0
+CHH.US,D,20060425,000000,30.2014,30.7879,30.1875,30.5021,522010.73710453,0
+CHH.US,D,20060426,000000,31.471,32.889,31.471,32.622,1226000.2075194,0
+CHH.US,D,20060427,000000,32.622,34.5409,32.622,34.2323,1206067.6778779,0
+CHH.US,D,20060428,000000,34.3547,35.2927,34.3547,34.9173,807007.34743784,0
+CHH.US,D,20060501,000000,35.0487,35.2051,34.1795,34.3547,519711.98859842,0
+CHH.US,D,20060502,000000,34.4055,34.5081,34.1795,34.3377,291744.22554195,0
+CHH.US,D,20060503,000000,34.2471,35.1841,34.2471,34.9303,613689.52745976,0
+CHH.US,D,20060504,000000,34.9959,35.68,34.9959,35.6213,538876.26022016,0
+CHH.US,D,20060505,000000,35.5824,36.3024,35.5824,36.3024,413775.73535928,0
+CHH.US,D,20060508,000000,36.2008,36.5962,36.1878,36.5284,632545.49161475,0
+CHH.US,D,20060509,000000,36.5633,37.0293,36.4528,37.0054,770061.66862988,0
+CHH.US,D,20060510,000000,36.7903,37.2245,36.7694,37.1607,653089.61489547,0
+CHH.US,D,20060511,000000,37.2175,37.4286,36.4288,36.6908,568771.03764698,0
+CHH.US,D,20060512,000000,36.5962,36.5962,35.7238,35.941,558497.46961835,0
+CHH.US,D,20060515,000000,35.941,36.3024,35.8772,36.2416,185500.66909491,0
+CHH.US,D,20060516,000000,36.2008,36.403,35.908,36.0912,386641.66550927,0
+CHH.US,D,20060517,000000,35.9708,35.9708,35.4769,35.5168,394148.500408,0
+CHH.US,D,20060518,000000,35.5366,35.7786,34.9751,35.0029,297417.2837818,0
+CHH.US,D,20060519,000000,35.0945,35.4072,34.8755,35.1433,487362.80254384,0
+CHH.US,D,20060522,000000,35.1433,35.1433,34.5011,34.8317,391241.17103919,0
+CHH.US,D,20060523,000000,34.8884,35.3266,34.8815,35.0149,428494.15305504,0
+CHH.US,D,20060524,000000,35.0278,35.223,34.0928,34.4263,602650.71418793,0
+CHH.US,D,20060525,000000,34.4731,34.8954,34.3617,34.7929,365333.30124421,0
+CHH.US,D,20060526,000000,34.8317,35.223,34.6027,34.9959,399673.932597,0
+CHH.US,D,20060530,000000,34.8615,34.8615,34.3915,34.7988,284845.97150591,0
+CHH.US,D,20060531,000000,34.7699,35.2668,34.7151,35.2668,466357.72445128,0
+CHH.US,D,20060601,000000,35.3544,36.0972,35.3485,36.0844,631161.62292038,0
+CHH.US,D,20060602,000000,36.138,36.647,36.0844,36.4228,315815.3059015,0
+CHH.US,D,20060605,000000,36.3632,36.4866,35.8972,36.0435,343253.66618287,0
+CHH.US,D,20060606,000000,36.2008,36.2288,35.4839,35.674,327774.02027931,0
+CHH.US,D,20060607,000000,35.6153,36.0246,35.3335,35.698,269051.99258251,0
+CHH.US,D,20060608,000000,35.6472,35.6472,34.4533,35.0487,411935.93314731,0
+CHH.US,D,20060609,000000,34.989,35.5038,34.989,35.0945,282392.56713699,0
+CHH.US,D,20060612,000000,35.1274,35.2738,34.5717,34.5717,210341.01173306,0
+CHH.US,D,20060613,000000,34.5081,34.7003,33.7234,34.0191,691111.85918991,0
+CHH.US,D,20060614,000000,33.9843,34.1795,33.5123,33.7234,701379.40166544,0
+CHH.US,D,20060615,000000,33.7891,34.5957,33.7891,34.5877,601118.21518386,0
+CHH.US,D,20060616,000000,34.5409,35.1314,34.5141,34.9362,288676.21475724,0
+CHH.US,D,20060619,000000,34.982,35.223,34.1257,34.4393,500855.02018457,0
+CHH.US,D,20060620,000000,34.5081,34.7351,34.2541,34.5877,396297.61434556,0
+CHH.US,D,20060621,000000,34.6693,35.6282,34.5717,35.3604,608936.37032588,0
+CHH.US,D,20060622,000000,35.3604,35.6681,35.1712,35.5237,323326.15783563,0
+CHH.US,D,20060623,000000,35.6153,36.5702,35.5755,36.2356,444593.42666863,0
+CHH.US,D,20060626,000000,36.17,36.5284,36.158,36.3632,406878.48558209,0
+CHH.US,D,20060627,000000,36.3352,36.7903,36.3214,36.3692,604643.163745,0
+CHH.US,D,20060628,000000,36.145,36.856,36.145,36.7963,463603.04242757,0
+CHH.US,D,20060629,000000,36.8809,38.8754,36.7963,38.8456,1312157.582721,0
+CHH.US,D,20060630,000000,39.3345,40.0374,39.3345,39.5286,876306.22933577,0
+CHH.US,D,20060703,000000,39.444,39.8552,39.444,39.7906,141810.38785487,0
+CHH.US,D,20060705,000000,39.5934,39.5934,38.981,39.2867,450569.77108098,0
+CHH.US,D,20060706,000000,39.431,39.8434,39.3793,39.6202,284232.36934897,0
+CHH.US,D,20060707,000000,39.5734,39.6392,39.1881,39.3066,329762.45280099,0
+CHH.US,D,20060710,000000,39.3066,40.0843,39.2668,40.0236,456555.15382298,0
+CHH.US,D,20060711,000000,40.0714,40.2138,39.3404,40.1948,387256.27192505,0
+CHH.US,D,20060712,000000,40.1082,40.2794,39.3216,39.431,385258.80107374,0
+CHH.US,D,20060713,000000,39.2728,39.5606,38.1655,38.3527,637451.29609373,0
+CHH.US,D,20060714,000000,38.2252,38.2252,37.3629,37.4286,798575.59013888,0
+CHH.US,D,20060717,000000,37.3629,37.806,37.0622,37.7084,583486.44256619,0
+CHH.US,D,20060718,000000,37.7363,38.1525,37.2842,37.9633,493188.5081288,0
+CHH.US,D,20060719,000000,38.0469,39.2339,38.0399,38.9382,410097.13519419,0
+CHH.US,D,20060720,000000,38.8944,38.9382,37.7921,37.8309,315047.04788177,0
+CHH.US,D,20060721,000000,37.7483,37.7483,36.7027,36.8859,678694.19851795,0
+CHH.US,D,20060724,000000,37.1996,37.6357,36.8859,37.5073,818509.1240392,0
+CHH.US,D,20060725,000000,37.4107,38.4085,37.101,38.3875,833068.86883677,0
+CHH.US,D,20060726,000000,32.4966,32.641,28.2826,28.8312,8787575.247611,0
+CHH.US,D,20060727,000000,28.5036,28.5822,27.5905,27.7847,2684254.3548642,0
+CHH.US,D,20060728,000000,27.8853,28.5036,27.5577,28.0207,1111477.5411185,0
+CHH.US,D,20060731,000000,28.0207,28.0207,27.4143,27.7986,911411.10167291,0
+CHH.US,D,20060801,000000,27.7986,28.1392,27.2907,27.7249,647880.524244,0
+CHH.US,D,20060802,000000,27.7667,28.2826,27.5577,27.9191,722229.82389521,0
+CHH.US,D,20060803,000000,27.5905,27.6901,26.8009,27.3515,996962.90878837,0
+CHH.US,D,20060804,000000,27.4621,27.7667,26.9074,27.1673,900528.95278158,0
+CHH.US,D,20060807,000000,27.0637,27.0817,26.1257,26.2193,1033748.9104393,0
+CHH.US,D,20060808,000000,26.3458,26.3458,25.3072,25.5711,1288851.7476046,0
+CHH.US,D,20060809,000000,25.7633,26.1745,24.8372,24.8562,1719804.3263228,0
+CHH.US,D,20060810,000000,24.5484,25.0284,24.3563,24.883,1170347.1948662,0
+CHH.US,D,20060811,000000,24.9508,25.0354,24.5484,24.6709,422977.75919568,0
+CHH.US,D,20060814,000000,24.883,25.2306,24.4797,24.642,569230.98819997,0
+CHH.US,D,20060815,000000,24.7874,25.0035,24.4539,24.7914,661362.69929624,0
+CHH.US,D,20060816,000000,24.9438,25.2883,24.7466,25.112,1005082.3415852,0
+CHH.US,D,20060817,000000,25.131,25.5372,24.7307,24.7307,849936.40047009,0
+CHH.US,D,20060818,000000,24.7874,24.9109,24.3184,24.7307,564477.8310661,0
+CHH.US,D,20060821,000000,24.6988,24.6988,24.1999,24.4479,242529.51637174,0
+CHH.US,D,20060822,000000,24.2905,24.4797,23.9241,24.0008,368092.00030331,0
+CHH.US,D,20060823,000000,24.1263,24.1681,23.5845,23.8983,258323.49529514,0
+CHH.US,D,20060824,000000,23.9669,24.0605,23.5059,23.5995,341262.22088464,0
+CHH.US,D,20060825,000000,23.481,23.6125,23.1843,23.2361,392618.00992162,0
+CHH.US,D,20060828,000000,22.9981,24.7814,22.9981,24.429,925363.26986663,0
+CHH.US,D,20060829,000000,24.429,24.6361,23.9879,24.1263,669493.1789404,0
+CHH.US,D,20060830,000000,24.1461,25.0802,24.0367,24.9248,745841.95796062,0
+CHH.US,D,20060831,000000,24.877,25.4198,24.429,24.7307,719474.13761265,0
+CHH.US,D,20060901,000000,24.7874,25.2236,24.7745,24.9508,776344.31199128,0
+CHH.US,D,20060905,000000,25.0802,25.823,24.9508,25.7504,1062417.487811,0
+CHH.US,D,20060906,000000,25.59,25.6149,24.904,25.5452,1271988.2330067,0
+CHH.US,D,20060907,000000,25.5372,26.061,25.4336,25.9485,1378232.7937126,0
+CHH.US,D,20060908,000000,26.4822,27.1733,26.4175,26.9991,1414875.186348,0
+CHH.US,D,20060911,000000,26.9771,27.3455,26.3458,27.2081,689732.00753093,0
+CHH.US,D,20060912,000000,27.2151,28.1909,27.1405,27.9828,1057820.9950577,0
+CHH.US,D,20060913,000000,27.9888,28.0744,27.3635,27.5765,462524.4684234,0
+CHH.US,D,20060914,000000,27.3635,28.0017,27.3247,27.8583,311363.42642243,0
+CHH.US,D,20060915,000000,27.9191,28.1461,27.7179,27.8385,402894.5907268,0
+CHH.US,D,20060918,000000,27.8315,27.8315,27.1085,27.2779,631325.31711282,0
+CHH.US,D,20060919,000000,27.2779,27.6701,26.8457,27.5317,927512.38380419,0
+CHH.US,D,20060920,000000,27.5377,27.95,27.5317,27.8514,330992.66989142,0
+CHH.US,D,20060921,000000,27.8195,28.184,27.7249,27.944,554359.92315912,0
+CHH.US,D,20060922,000000,27.8853,27.9251,27.2719,27.4621,662750.58502601,0
+CHH.US,D,20060925,000000,27.4282,27.6831,27.2011,27.5646,387099.60754456,0
+CHH.US,D,20060926,000000,27.4879,27.5985,26.7361,26.8079,1188283.2579151,0
+CHH.US,D,20060927,000000,26.7421,27.4203,26.6873,27.1603,542096.91834996,0
+CHH.US,D,20060928,000000,27.1405,27.3316,26.8079,26.9143,237473.07306537,0
+CHH.US,D,20060929,000000,26.8735,27.2649,26.6803,26.6803,604031.57010575,0
+CHH.US,D,20061002,000000,26.7033,26.9721,26.3139,26.4772,723766.33993468,0
+CHH.US,D,20061003,000000,26.3856,26.7421,26.0939,26.4583,1045709.6333348,0
+CHH.US,D,20061004,000000,26.3518,26.7421,26.3518,26.7162,645274.47252999,0
+CHH.US,D,20061005,000000,26.6535,27.0707,26.4872,26.9911,600044.66247392,0
+CHH.US,D,20061006,000000,26.9651,26.9651,26.4822,26.5818,598816.45390119,0
+CHH.US,D,20061009,000000,26.5818,26.8267,26.3139,26.4822,794283.38781684,0
+CHH.US,D,20061010,000000,26.4503,26.6615,26.1317,26.302,776962.93544247,0
+CHH.US,D,20061011,000000,26.2323,26.3458,26.0262,26.1257,1095992.8739207,0
+CHH.US,D,20061012,000000,26.1506,26.7093,26.1506,26.288,435698.70604012,0
+CHH.US,D,20061013,000000,26.2741,27.1951,26.2602,27.0897,560801.23941871,0
+CHH.US,D,20061016,000000,27.0897,27.4143,26.7093,27.2779,619818.5192172,0
+CHH.US,D,20061017,000000,27.2649,27.8315,27.0897,27.6055,514189.56918597,0
+CHH.US,D,20061018,000000,27.6253,27.9191,27.2977,27.4083,223983.86820118,0
+CHH.US,D,20061019,000000,27.3316,27.5447,26.6117,26.7242,447197.46986494,0
+CHH.US,D,20061020,000000,26.7361,27.0399,26.5887,26.7421,296957.33322881,0
+CHH.US,D,20061023,000000,26.6803,26.8945,26.4374,26.5489,421597.9075367,0
+CHH.US,D,20061024,000000,26.4503,26.6117,26.1895,26.3518,392773.67004327,0
+CHH.US,D,20061025,000000,26.3219,26.6465,26.2821,26.5489,313205.2371521,0
+CHH.US,D,20061026,000000,26.8397,26.8397,26.3458,26.6535,841965.59798297,0
+CHH.US,D,20061027,000000,26.5887,26.769,26.3269,26.3329,451796.97539487,0
+CHH.US,D,20061030,000000,26.3727,26.4035,25.7633,26.1825,1126656.9136261,0
+CHH.US,D,20061031,000000,27.5577,28.1591,26.7421,27.3455,1944239.1067474,0
+CHH.US,D,20061101,000000,27.2977,27.6503,27.2011,27.4421,917544.11046575,0
+CHH.US,D,20061102,000000,27.3953,27.5447,27.0399,27.469,573370.5431769,0
+CHH.US,D,20061103,000000,27.469,27.6124,26.9721,27.1035,650023.61262847,0
+CHH.US,D,20061106,000000,27.7847,28.8113,27.6901,28.5624,1032829.0093333,0
+CHH.US,D,20061107,000000,28.4708,28.8044,28.2696,28.7008,1091857.3359791,0
+CHH.US,D,20061108,000000,28.6818,29.8349,28.5106,29.7354,1067478.9524117,0
+CHH.US,D,20061109,000000,29.7354,29.8349,29.1458,29.2664,741544.73434434,0
+CHH.US,D,20061110,000000,29.1598,29.8738,29.0712,29.7115,428952.09509033,0
+CHH.US,D,20061113,000000,29.6159,30.1575,29.571,30.0968,587319.69859408,0
+CHH.US,D,20061114,000000,30.0699,30.1108,29.2534,29.5024,659834.21732756,0
+CHH.US,D,20061115,000000,29.4286,30.0659,29.354,29.8409,218922.40360057,0
+CHH.US,D,20061116,000000,29.9186,30.1875,29.6458,29.9644,278861.59302276,0
+CHH.US,D,20061117,000000,29.8738,29.8738,29.3808,29.4884,380047.70190457,0
+CHH.US,D,20061120,000000,29.4227,30.3816,29.4227,30.2014,427572.24343136,0
+CHH.US,D,20061121,000000,30.2014,30.4304,30.1038,30.29,303090.34202166,0
+CHH.US,D,20061122,000000,30.4235,30.7033,30.0839,30.6007,297262.62791901,0
+CHH.US,D,20061124,000000,30.5479,30.6245,30.3965,30.5937,89682.323762756,0
+CHH.US,D,20061127,000000,30.5797,31.0457,29.8668,30.058,391084.5066587,0
+CHH.US,D,20061128,000000,30.058,30.1367,29.6856,29.9714,566934.24821156,0
+CHH.US,D,20061129,000000,30.0251,30.3309,29.7573,29.824,354598.77840373,0
+CHH.US,D,20061130,000000,29.83,30.0032,29.4108,29.7423,611082.47148689,0
+CHH.US,D,20061201,000000,29.6458,29.7284,28.9876,29.4227,377906.62203781,0
+CHH.US,D,20061204,000000,29.4884,29.9783,29.4814,29.8409,635921.8098662,0
+CHH.US,D,20061205,000000,29.8409,29.8877,29.3868,29.5232,407795.37391153,0
+CHH.US,D,20061206,000000,29.4665,29.83,29.34,29.5641,211255.89154479,0
+CHH.US,D,20061207,000000,29.5571,29.83,29.0463,29.1598,413775.73535928,0
+CHH.US,D,20061208,000000,29.0334,29.4665,29.0334,29.125,190407.47783273,0
+CHH.US,D,20061211,000000,29.0592,29.584,29.0592,29.347,190711.76826408,0
+CHH.US,D,20061212,000000,29.2216,29.4038,28.5036,28.629,301097.89246459,0
+CHH.US,D,20061213,000000,28.7576,28.9338,27.475,27.9569,1217871.7363929,0
+CHH.US,D,20061214,000000,27.9569,28.3453,27.8195,27.9639,470039.33739292,0
+CHH.US,D,20061215,000000,28.184,28.2039,27.6055,27.6901,357974.09239632,0
+CHH.US,D,20061218,000000,27.7508,27.8853,27.4143,27.5985,597742.90119127,0
+CHH.US,D,20061219,000000,27.3635,27.6124,27.3385,27.5188,464213.63180797,0
+CHH.US,D,20061220,000000,27.4621,27.6961,27.3455,27.3585,349234.02763062,0
+CHH.US,D,20061221,000000,27.4551,27.6831,27.1951,27.2779,395378.71749843,0
+CHH.US,D,20061222,000000,27.2081,27.5577,26.9721,27.3167,301708.48184499,0
+CHH.US,D,20061226,000000,27.2011,27.3755,26.9721,27.1673,236399.52035544,0
+CHH.US,D,20061227,000000,27.2321,27.5646,27.2321,27.5247,161741.91323749,0
+CHH.US,D,20061228,000000,27.3953,27.5517,27.1275,27.4621,216008.04441981,0
+CHH.US,D,20061229,000000,27.4023,27.6831,27.3316,27.4621,239615.15719099,0
+CHH.US,D,20070103,000000,27.4282,27.8723,27.1951,27.5377,636379.75190149,0
+CHH.US,D,20070104,000000,27.2649,27.6253,26.9193,27.5517,593606.35899088,0
+CHH.US,D,20070105,000000,27.4819,27.5019,26.9771,27.1405,353220.93526246,0
+CHH.US,D,20070108,000000,27.0517,27.4621,26.9074,27.2321,252802.08014153,0
+CHH.US,D,20070109,000000,27.3635,27.5019,27.0517,27.2011,294658.5847227,0
+CHH.US,D,20070110,000000,27.6323,28.5822,27.4551,28.3164,732656.03926894,0
+CHH.US,D,20070111,000000,28.4538,28.9876,28.3512,28.7984,444593.42666863,0
+CHH.US,D,20070112,000000,28.7984,28.8312,28.3772,28.6012,262462.04601322,0
+CHH.US,D,20070116,000000,28.6012,28.9616,28.6012,28.885,247748.6496117,0
+CHH.US,D,20070117,000000,28.8312,28.898,28.409,28.5753,409639.19315889,0
+CHH.US,D,20070118,000000,28.5036,28.6082,27.7249,27.8255,427725.8950353,0
+CHH.US,D,20070119,000000,27.7558,28.1591,27.711,28.1093,432020.10587504,0
+CHH.US,D,20070122,000000,27.9828,28.2826,27.7787,28.1232,391241.17103919,0
+CHH.US,D,20070123,000000,28.0814,28.2288,27.8255,27.9002,312596.6562894,0
+CHH.US,D,20070124,000000,27.95,28.649,27.9191,28.4399,364259.74853427,0
+CHH.US,D,20070125,000000,28.4468,28.6012,27.7299,27.8922,407489.07496248,0
+CHH.US,D,20070126,000000,27.7627,27.9639,26.9074,27.3385,668420.63048932,0
+CHH.US,D,20070129,000000,27.2011,27.6124,27.2011,27.3635,504998.5921969,0
+CHH.US,D,20070130,000000,27.3953,27.5377,27.0897,27.3455,366867.80876598,0
+CHH.US,D,20070131,000000,27.3953,27.6831,27.1733,27.5835,489207.62605006,0
+CHH.US,D,20070201,000000,27.9191,28.0147,27.4143,27.7627,529985.55662705,0
+CHH.US,D,20070202,000000,27.7249,27.7986,27.3755,27.3823,310293.8907479,0
+CHH.US,D,20070205,000000,27.4023,27.5019,26.9911,27.2779,593146.40843788,0
+CHH.US,D,20070206,000000,27.238,27.3823,27.0329,27.2251,262613.68909947,0
+CHH.US,D,20070207,000000,27.1951,27.3247,27.0059,27.1205,274114.46144198,0
+CHH.US,D,20070208,000000,27.1523,27.469,26.9771,27.3455,395533.37336122,0
+CHH.US,D,20070209,000000,27.3515,27.3515,26.1745,26.288,687120.93452268,0
+CHH.US,D,20070212,000000,26.3856,26.8079,25.829,26.2323,786354.76420139,0
+CHH.US,D,20070213,000000,26.1546,26.5937,26.1546,26.5937,706497.10476162,0
+CHH.US,D,20070214,000000,24.3642,25.2484,23.7249,24.3184,2787988.2684468,0
+CHH.US,D,20070215,000000,24.1999,24.409,23.952,24.0785,1134473.0602504,0
+CHH.US,D,20070216,000000,24.0057,24.18,23.8913,24.1741,1111170.2379106,0
+CHH.US,D,20070220,000000,24.2667,24.8123,24.1203,24.8064,1164524.5020577,0
+CHH.US,D,20070221,000000,24.7984,25.2056,24.7237,25.138,1080355.5593778,0
+CHH.US,D,20070222,000000,25.0872,25.5184,24.9179,25.1508,1152253.4631777,0
+CHH.US,D,20070223,000000,25.118,25.2306,25.0105,25.118,871096.13442545,0
+CHH.US,D,20070226,000000,25.118,25.2942,24.5624,24.6839,922631.68579645,0
+CHH.US,D,20070227,000000,24.5375,24.5375,24.0506,24.3254,1294831.1047935,0
+CHH.US,D,20070228,000000,24.3254,24.642,24.1681,24.4539,1099056.8676699,0
+CHH.US,D,20070301,000000,21.618,24.5753,21.618,24.409,1091592.2116429,0
+CHH.US,D,20070302,000000,24.2985,24.3981,23.8783,23.945,761014.30065628,0
+CHH.US,D,20070305,000000,23.7439,23.945,23.2241,23.2669,672558.17694856,0
+CHH.US,D,20070306,000000,23.6125,24.0227,23.4313,23.7967,529678.25341915,0
+CHH.US,D,20070307,000000,23.8733,24.0297,23.5845,23.9321,576901.51729114,0
+CHH.US,D,20070308,000000,24.0715,24.1999,23.5517,23.6195,839507.17231982,0
+CHH.US,D,20070309,000000,23.7011,23.9739,23.3973,23.7081,687890.19680125,0
+CHH.US,D,20070312,000000,23.6125,23.9321,23.5009,23.8335,945599.08568061,0
+CHH.US,D,20070313,000000,23.7081,23.8405,23.3525,23.3973,503771.38788302,0
+CHH.US,D,20070314,000000,23.3913,23.7628,23.1913,23.6672,717785.97848693,0
+CHH.US,D,20070315,000000,23.5447,24.193,23.5009,24.0297,807776.60971642,0
+CHH.US,D,20070316,000000,23.9948,23.9948,23.2669,23.4581,492423.26288561,0
+CHH.US,D,20070319,000000,23.5785,23.9042,23.4879,23.6861,542709.51624805,0
+CHH.US,D,20070320,000000,23.5517,23.6941,23.3525,23.6543,586551.44057435,0
+CHH.US,D,20070321,000000,23.7439,24.1263,23.5845,24.0297,313515.55313655,0
+CHH.US,D,20070322,000000,24.0297,24.3563,24.0297,24.193,677924.93623937,0
+CHH.US,D,20070323,000000,24.2417,24.3851,23.7747,23.8135,508826.82693055,0
+CHH.US,D,20070326,000000,23.8076,23.9391,23.5119,23.7628,294658.5847227,0
+CHH.US,D,20070327,000000,23.7389,23.8195,23.4581,23.6473,366867.80876598,0
+CHH.US,D,20070328,000000,23.5845,23.5845,22.9692,23.1096,643740.96926706,0
+CHH.US,D,20070329,000000,23.3177,23.4641,22.8497,23.1573,515264.12615474,0
+CHH.US,D,20070330,000000,23.1713,23.2987,22.8427,23.1096,396910.21224366,0
+CHH.US,D,20070402,000000,23.1096,23.4581,23.0687,23.249,418220.58502641,0
+CHH.US,D,20070403,000000,23.2022,23.5119,23.1643,23.4043,494414.70818383,0
+CHH.US,D,20070404,000000,23.3645,23.6055,23.249,23.5119,463294.73496082,0
+CHH.US,D,20070405,000000,23.3525,23.6672,22.9642,23.4581,410249.78253928,0
+CHH.US,D,20070409,000000,23.4511,23.5327,22.9563,23.1155,469427.74375368,0
+CHH.US,D,20070410,000000,23.2022,23.4641,22.9503,22.9941,396453.2744672,0
+CHH.US,D,20070411,000000,23.005,23.0419,22.783,22.9234,457316.38203077,0
+CHH.US,D,20070412,000000,22.9363,23.0219,22.8089,22.9751,277180.46370898,0
+CHH.US,D,20070413,000000,22.9423,23.249,22.8298,23.1713,393533.89399221,0
+CHH.US,D,20070416,000000,23.2241,23.481,23.1514,23.3973,601426.5226506,0
+CHH.US,D,20070417,000000,23.4641,23.5785,22.9981,23.1643,673937.02434868,0
+CHH.US,D,20070418,000000,23.1972,23.6741,23.1972,23.5119,427572.24343136,0
+CHH.US,D,20070419,000000,22.9941,23.0628,22.6057,22.7511,963075.19817662,0
+CHH.US,D,20070420,000000,22.8965,23.0628,22.6784,22.9503,558343.8180144,0
+CHH.US,D,20070423,000000,22.9503,23.3037,22.9503,23.2091,436925.910354,0
+CHH.US,D,20070424,000000,23.2091,23.3237,22.9891,23.1295,546693.41110333,0
+CHH.US,D,20070425,000000,23.1783,23.714,23.0897,23.6273,1158696.7879551,0
+CHH.US,D,20070426,000000,24.7874,25.131,24.1741,24.9318,1722716.6769859,0
+CHH.US,D,20070427,000000,24.904,25.4198,24.6839,25.1638,1530775.6958902,0
+CHH.US,D,20070430,000000,25.1778,25.1778,24.4608,24.5484,1339140.0094848,0
+CHH.US,D,20070501,000000,24.642,24.7984,24.2836,24.5305,673788.39403898,0
+CHH.US,D,20070502,000000,24.6361,25.0284,24.5823,25.0035,550371.00700958,0
+CHH.US,D,20070503,000000,25.112,25.2356,24.904,25.0284,336201.76054288,0
+CHH.US,D,20070504,000000,25.0922,25.124,24.7984,24.9856,360580.14411033,0
+CHH.US,D,20070507,000000,24.9726,24.9726,24.6092,24.7814,347854.17597164,0
+CHH.US,D,20070508,000000,24.6221,24.9856,24.3443,24.6361,395842.68508682,0
+CHH.US,D,20070509,000000,24.6291,25.0682,24.4608,25.0154,357974.09239632,0
+CHH.US,D,20070510,000000,24.9577,25.0284,24.3911,24.4797,724529.57666017,0
+CHH.US,D,20070511,000000,24.5176,24.9438,24.3563,24.7874,328537.2570048,0
+CHH.US,D,20070514,000000,24.7874,24.8064,24.3055,24.4539,233946.11598653,0
+CHH.US,D,20070515,000000,24.409,24.6988,24.2139,24.5624,530293.8640938,0
+CHH.US,D,20070516,000000,24.6988,24.7984,24.5684,24.7366,500545.70845898,0
+CHH.US,D,20070517,000000,24.656,24.8631,24.5952,24.8193,602189.75937609,0
+CHH.US,D,20070518,000000,24.7874,24.9248,24.642,24.877,427879.54663925,0
+CHH.US,D,20070521,000000,24.9856,25.0553,24.8631,25.0105,353987.18476449,0
+CHH.US,D,20070522,000000,25.1918,25.7444,25.1708,25.6149,797348.385825,0
+CHH.US,D,20070523,000000,25.6208,25.9684,25.609,25.7184,479849.94209201,0
+CHH.US,D,20070524,000000,25.7184,25.7633,25.2056,25.2942,577354.43803219,0
+CHH.US,D,20070525,000000,25.2415,25.4268,25.0682,25.361,256638.34894596,0
+CHH.US,D,20070529,000000,25.4396,25.6926,25.4068,25.5044,531519.05988998,0
+CHH.US,D,20070530,000000,25.5044,25.9614,25.4396,25.9086,394148.500408,0
+CHH.US,D,20070531,000000,25.9356,26.302,25.8579,26.302,572449.63781207,0
+CHH.US,D,20070601,000000,26.3518,27.0189,26.3518,26.9991,519252.03804542,0
+CHH.US,D,20070604,000000,26.9991,27.4203,26.9601,27.4023,585174.60169191,0
+CHH.US,D,20070605,000000,27.3515,27.3515,26.9413,27.1873,521855.07698289,0
+CHH.US,D,20070606,000000,26.9143,27.0817,26.6973,27.0469,521705.44241433,0
+CHH.US,D,20070607,000000,26.9841,27.1463,26.3388,26.3458,567853.14505869,0
+CHH.US,D,20070608,000000,26.3587,26.6067,26.3269,26.4583,259084.72350293,0
+CHH.US,D,20070611,000000,26.4583,26.4583,26.067,26.1895,415922.84077914,0
+CHH.US,D,20070612,000000,26.1427,26.2323,25.9853,25.9853,452252.90891246,0
+CHH.US,D,20070613,000000,26.0192,26.2462,25.8838,26.2144,392469.37961192,0
+CHH.US,D,20070614,000000,26.2014,26.3219,26.067,26.1427,265835.35148812,0
+CHH.US,D,20070615,000000,26.295,26.7291,26.1427,26.4633,220457.9153812,0
+CHH.US,D,20070618,000000,26.5419,26.5419,26.1506,26.3657,434779.80919299,0
+CHH.US,D,20070619,000000,26.288,26.5937,26.288,26.4822,169404.40825787,0
+CHH.US,D,20070620,000000,26.4822,26.5081,26.074,26.074,272581.96243791,0
+CHH.US,D,20070621,000000,26.1745,26.2014,25.9286,26.1257,227508.81676233,0
+CHH.US,D,20070622,000000,26.0939,26.1317,25.829,25.829,643125.35859243,0
+CHH.US,D,20070625,000000,25.8091,25.9983,25.6926,25.8579,358278.38282767,0
+CHH.US,D,20070626,000000,25.9614,26.1257,25.7972,25.9146,440608.52755449,0
+CHH.US,D,20070627,000000,25.7633,25.9684,25.6806,25.829,293585.03201277,0
+CHH.US,D,20070628,000000,25.7184,25.9216,25.6348,25.823,345091.45987714,0
+CHH.US,D,20070629,000000,25.8509,26.0262,25.6856,25.7782,460992.97367817,0
+CHH.US,D,20070702,000000,25.6926,26.3458,25.6418,26.288,579039.58438137,0
+CHH.US,D,20070703,000000,26.2532,26.2532,25.8838,25.8838,355057.72469787,0
+CHH.US,D,20070705,000000,28.0207,28.6699,27.4949,27.7847,2536314.9752518,0
+CHH.US,D,20070706,000000,27.7787,27.8583,27.5317,27.6184,656461.91611151,0
+CHH.US,D,20070709,000000,27.5019,27.5019,27.1523,27.3107,676549.10161579,0
+CHH.US,D,20070710,000000,27.1803,27.2838,26.7819,26.8735,481539.10547658,0
+CHH.US,D,20070711,000000,26.9015,26.9273,26.6177,26.8397,558497.46961835,0
+CHH.US,D,20070712,000000,26.8267,26.8267,26.5151,26.6615,412398.89647685,0
+CHH.US,D,20070713,000000,26.5748,26.6973,26.4374,26.5937,292664.12664793,0
+CHH.US,D,20070716,000000,26.5489,26.7421,26.309,26.4374,553441.02631197,0
+CHH.US,D,20070717,000000,26.3518,26.535,26.1506,26.3777,716864.06886324,0
+CHH.US,D,20070718,000000,26.288,26.3856,25.9356,26.2084,362111.63885556,0
+CHH.US,D,20070719,000000,26.3856,26.4434,26.1367,26.2462,819273.36502354,0
+CHH.US,D,20070720,000000,26.2263,26.2323,25.6348,25.6926,844420.00661073,0
+CHH.US,D,20070723,000000,25.829,26.0988,25.5372,25.6986,660908.77429635,0
+CHH.US,D,20070724,000000,25.603,25.7046,24.9726,25.0752,433856.89531045,0
+CHH.US,D,20070725,000000,24.9966,25.9356,24.6221,24.8562,940078.67478584,0
+CHH.US,D,20070726,000000,24.4857,24.5484,23.6543,24.2069,1256046.6280324,0
+CHH.US,D,20070727,000000,24.0993,24.18,23.6941,23.7887,955562.33772479,0
+CHH.US,D,20070730,000000,23.7887,24.0057,23.5587,23.6741,868174.74543275,0
+CHH.US,D,20070731,000000,23.8733,24.0117,23.5189,23.5995,525232.39949318,0
+CHH.US,D,20070801,000000,23.6801,23.9589,23.2619,23.9589,649405.99343613,0
+CHH.US,D,20070802,000000,24.185,24.4608,23.9241,24.4608,831846.68581714,0
+CHH.US,D,20070803,000000,24.5753,24.656,23.5925,23.6941,694173.8444215,0
+CHH.US,D,20070806,000000,23.9879,24.185,23.3237,24.185,990056.62068154,0
+CHH.US,D,20070807,000000,24.193,24.3851,23.9042,23.9669,1255739.3248246,0
+CHH.US,D,20070808,000000,23.9589,25.0154,23.9589,24.1999,1024857.2025873,0
+CHH.US,D,20070809,000000,24.0367,24.1133,22.5042,22.6197,1871210.407483,0
+CHH.US,D,20070810,000000,22.4384,23.1972,21.9824,22.9303,1029457.7123761,0
+CHH.US,D,20070813,000000,23.2559,24.2736,23.0897,24.1461,1358148.6209848,0
+CHH.US,D,20070814,000000,24.1332,24.1999,23.3525,23.8335,600657.26037202,0
+CHH.US,D,20070815,000000,23.8983,24.2209,23.4361,23.5785,721923.52494616,0
+CHH.US,D,20070816,000000,23.481,23.7249,23.0499,23.7249,718706.88385176,0
+CHH.US,D,20070817,000000,23.4103,24.4539,22.9891,23.3585,1255587.6817383,0
+CHH.US,D,20070820,000000,23.2859,23.9321,23.1843,23.5785,509135.13439729,0
+CHH.US,D,20070821,000000,23.5587,24.2905,23.4511,24.185,348162.48343839,0
+CHH.US,D,20070822,000000,24.3254,24.7118,24.1332,24.2905,708127.01687408,0
+CHH.US,D,20070823,000000,24.3642,24.5176,24.185,24.3712,522931.64246936,0
+CHH.US,D,20070824,000000,24.3324,25.0752,24.3184,24.9856,344480.87049675,0
+CHH.US,D,20070827,000000,24.9856,25.0284,24.1681,24.2139,341720.16291994,0
+CHH.US,D,20070828,000000,24.1332,24.2467,23.7967,23.7967,265070.10624493,0
+CHH.US,D,20070829,000000,23.8983,24.4797,23.7329,24.4041,234864.00857482,0
+CHH.US,D,20070830,000000,24.1681,24.4728,24.0367,24.3911,277332.10679523,0
+CHH.US,D,20070831,000000,24.5046,24.6032,24.2836,24.4479,344331.23592819,0
+CHH.US,D,20070904,000000,24.5484,24.7874,24.2985,24.656,212635.74320377,0
+CHH.US,D,20070905,000000,24.4608,24.6221,24.1601,24.2597,213864.95603535,0
+CHH.US,D,20070906,000000,24.3642,24.416,23.9321,23.9879,216161.69602377,0
+CHH.US,D,20070907,000000,23.714,23.714,23.2559,23.3237,452414.5945872,0
+CHH.US,D,20070910,000000,23.4173,23.5657,23.1843,23.4939,256329.03722037,0
+CHH.US,D,20070911,000000,23.5785,23.6125,23.3177,23.4751,382045.17275589,0
+CHH.US,D,20070912,000000,23.4173,23.5517,23.3037,23.4641,279632.86381904,0
+CHH.US,D,20070913,000000,23.5059,23.6741,23.0289,23.4701,297568.92686806,0
+CHH.US,D,20070914,000000,23.3705,23.714,23.2789,23.714,265680.69562531,0
+CHH.US,D,20070917,000000,23.6473,23.7011,23.2789,23.2789,139964.56008979,0
+CHH.US,D,20070918,000000,23.4701,23.9879,23.3775,23.8913,309981.56624576,0
+CHH.US,D,20070919,000000,24.5544,25.9356,24.5046,25.5302,1047701.078633,0
+CHH.US,D,20070920,000000,25.5452,25.9216,25.3888,25.576,668878.57252462,0
+CHH.US,D,20070921,000000,25.6208,25.6677,25.3998,25.4596,310293.8907479,0
+CHH.US,D,20070924,000000,25.4716,25.597,25.1778,25.361,294042.97404806,0
+CHH.US,D,20070925,000000,25.1568,25.3342,24.9508,25.2415,165264.85328094,0
+CHH.US,D,20070926,000000,25.2942,25.3072,25.0354,25.124,252802.08014153,0
+CHH.US,D,20070927,000000,25.124,25.376,24.9508,25.1848,130924.22192814,0
+CHH.US,D,20070928,000000,25.0484,25.0484,24.3851,24.5684,254181.9318005,0
+CHH.US,D,20071001,000000,24.5684,25.1508,24.5544,24.9796,233027.21913939,0
+CHH.US,D,20071002,000000,25.0035,25.576,25.0035,25.5711,394309.18182389,0
+CHH.US,D,20071003,000000,25.603,25.603,24.8562,25.1568,819579.66397259,0
+CHH.US,D,20071004,000000,25.0434,26.0869,24.9856,26.074,559574.03510483,0
+CHH.US,D,20071005,000000,26.061,26.9651,25.9734,26.6744,713186.472957,0
+CHH.US,D,20071008,000000,26.6923,26.6923,26.1188,26.2144,484298.80879454,0
+CHH.US,D,20071009,000000,26.2323,26.302,25.8648,26.061,539337.215032,0
+CHH.US,D,20071010,000000,26.055,26.309,25.829,25.8648,407952.03829202,0
+CHH.US,D,20071011,000000,25.9913,26.1825,25.576,25.6856,344331.23592819,0
+CHH.US,D,20071012,000000,25.7115,26.2263,25.4466,26.1188,216161.69602377,0
+CHH.US,D,20071015,000000,26.2532,26.2532,25.4068,25.6278,230419.15890769,0
+CHH.US,D,20071016,000000,25.603,26.1546,25.1918,25.8838,391241.17103919,0
+CHH.US,D,20071017,000000,25.9356,26.1895,25.7972,26.1825,227813.10719368,0
+CHH.US,D,20071018,000000,26.0939,26.1895,25.5372,25.9415,285457.56514515,0
+CHH.US,D,20071019,000000,25.8509,25.8509,24.904,24.904,466054.43827878,0
+CHH.US,D,20071022,000000,24.7526,25.2484,24.4987,25.1708,371315.67120966,0
+CHH.US,D,20071023,000000,25.3202,25.5642,24.5624,25.0035,580110.12431474,0
+CHH.US,D,20071024,000000,24.9577,25.2126,24.7526,25.1848,548224.90584856,0
+CHH.US,D,20071025,000000,26.4175,28.0466,26.288,26.4434,2152130.7311469,0
+CHH.US,D,20071026,000000,24.4608,26.1506,24.4608,25.8977,848553.53603457,0
+CHH.US,D,20071029,000000,25.8648,26.2741,25.5124,25.6418,658300.71406464,0
+CHH.US,D,20071030,000000,25.4854,25.7633,25.1918,25.4336,493188.5081288,0
+CHH.US,D,20071031,000000,25.3958,25.5243,25.118,25.2664,530902.44495649,0
+CHH.US,D,20071101,000000,25.112,25.1848,24.5684,24.7814,444438.77080583,0
+CHH.US,D,20071102,000000,25.106,25.106,24.0854,24.656,493494.80707784,0
+CHH.US,D,20071105,000000,24.2069,24.7187,23.5995,23.8515,613383.22851071,0
+CHH.US,D,20071106,000000,23.9669,23.9669,23.1573,23.5387,1113932.9540051,0
+CHH.US,D,20071107,000000,23.3525,23.4879,23.0289,23.1843,514035.91758201,0
+CHH.US,D,20071108,000000,23.3775,24.3254,23.2789,23.9809,1185372.9157698,0
+CHH.US,D,20071109,000000,23.7747,24.1402,23.5009,23.7499,598974.12254054,0
+CHH.US,D,20071112,000000,23.5785,24.1332,23.5785,23.8983,482044.2476778,0
+CHH.US,D,20071113,000000,24.0057,24.0934,23.6473,23.9391,194243.74663717,0
+CHH.US,D,20071114,000000,23.945,24.3443,23.945,24.0117,536117.56116106,0
+CHH.US,D,20071115,000000,23.8733,24.6162,23.8733,24.4369,1015504.5399235,0
+CHH.US,D,20071116,000000,24.5753,24.663,24.0655,24.3981,661219.09028078,0
+CHH.US,D,20071119,000000,24.2667,24.3911,23.6473,23.6543,738477.7278185,0
+CHH.US,D,20071120,000000,23.6613,23.7389,22.537,22.8228,626260.83973565,0
+CHH.US,D,20071121,000000,22.776,23.4173,22.5042,23.2719,427991.01937152,0
+CHH.US,D,20071123,000000,23.2789,23.5119,23.249,23.3237,76960.372659459,0
+CHH.US,D,20071126,000000,23.243,23.3237,22.537,22.537,331296.96032275,0
+CHH.US,D,20071127,000000,22.1786,22.3488,22.0282,22.2891,688500.78618165,0
+CHH.US,D,20071128,000000,22.2891,22.9642,22.2891,22.7889,370085.45411923,0
+CHH.US,D,20071129,000000,22.7392,22.7392,22.3876,22.4594,342184.13050833,0
+CHH.US,D,20071130,000000,22.6197,22.8835,22.4185,22.5988,476322.98501317,0
+CHH.US,D,20071203,000000,22.3727,22.7451,22.1198,22.1358,475709.38285623,0
+CHH.US,D,20071204,000000,22.5988,22.7631,22.4464,22.6535,878761.64222238,0
+CHH.US,D,20071205,000000,22.9085,23.2361,22.8905,23.1514,684821.18175771,0
+CHH.US,D,20071206,000000,23.2361,23.6543,23.2022,23.5845,509135.13439729,0
+CHH.US,D,20071207,000000,23.481,24.0008,23.481,23.6343,298641.47531913,0
+CHH.US,D,20071210,000000,23.714,24.0367,23.5119,23.7389,354905.07735278,0
+CHH.US,D,20071211,000000,23.5785,24.1402,23.3705,23.3775,652784.32020527,0
+CHH.US,D,20071212,000000,23.5785,23.7389,23.1365,23.2789,506066.11935374,0
+CHH.US,D,20071213,000000,23.2241,23.3107,22.8298,23.0419,576087.06336434,0
+CHH.US,D,20071214,000000,22.783,22.8965,22.3279,22.3727,492725.54479926,0
+CHH.US,D,20071217,000000,22.1786,22.2891,21.8648,22.0023,973653.0566366,0
+CHH.US,D,20071218,000000,21.9584,22.4464,21.5372,21.7712,683061.72025369,0
+CHH.US,D,20071219,000000,21.6318,22.4464,21.6318,22.3279,522843.26769063,0
+CHH.US,D,20071220,000000,22.2682,22.3418,21.824,22.0023,563865.233168,0
+CHH.US,D,20071221,000000,22.1128,22.2024,21.817,21.817,437847.81997768,0
+CHH.US,D,20071224,000000,21.9038,22.322,21.9038,22.2821,86312.031064408,0
+CHH.US,D,20071226,000000,22.2821,22.303,21.9764,22.1706,309222.34655566,0
+CHH.US,D,20071227,000000,22.2224,22.2224,21.831,21.8868,461607.58009395,0
+CHH.US,D,20071228,000000,21.9584,22.0072,21.6718,21.9166,388411.16960178,0
+CHH.US,D,20071231,000000,21.7484,21.9634,21.6318,21.6578,645027.42485305,0
+CHH.US,D,20080102,000000,21.584,21.8042,21.1868,21.2186,533362.87913735,0
+CHH.US,D,20080103,000000,21.2057,21.4158,20.8741,21.1928,611082.47148689,0
+CHH.US,D,20080104,000000,21.0484,21.0484,19.8435,20.0825,594073.33935581,0
+CHH.US,D,20080107,000000,20.0825,20.671,19.9999,20.6491,852085.51440765,0
+CHH.US,D,20080108,000000,20.7118,20.887,20.422,20.5286,994607.92178669,0
+CHH.US,D,20080109,000000,20.5664,20.6919,20.2935,20.6023,493651.47145834,0
+CHH.US,D,20080110,000000,20.3483,20.7447,20.1343,20.4639,702608.61449702,0
+CHH.US,D,20080111,000000,20.4639,20.6092,19.7649,19.7887,554817.86519441,0
+CHH.US,D,20080114,000000,19.8027,20.0965,19.7579,19.7767,456555.15382298,0
+CHH.US,D,20080115,000000,19.5348,20.1551,19.4561,19.5427,956942.18938377,0
+CHH.US,D,20080116,000000,19.4233,20.4359,19.4233,20.1083,441831.71483297,0
+CHH.US,D,20080117,000000,20.1811,20.3703,19.5219,19.6015,382806.40096368,0
+CHH.US,D,20080118,000000,19.026,20.429,19.026,19.9201,1009682.851374,0
+CHH.US,D,20080122,000000,19.2042,19.9729,19.0549,19.8953,537800.69899253,0
+CHH.US,D,20080123,000000,19.8953,21.377,19.8635,21.1928,728822.78324104,0
+CHH.US,D,20080124,000000,21.2186,21.9764,21.1738,21.4456,690189.94956622,0
+CHH.US,D,20080125,000000,21.4357,21.5293,20.8124,20.887,332067.22686019,0
+CHH.US,D,20080128,000000,20.887,21.35,20.4051,21.2574,373453.73829989,0
+CHH.US,D,20080129,000000,21.2624,21.7424,21.1738,21.4028,451796.97539487,0
+CHH.US,D,20080130,000000,21.2376,21.7016,21.0145,21.1987,429107.75521198,0
+CHH.US,D,20080131,000000,20.8741,22.0072,20.5774,21.7086,578887.94129511,0
+CHH.US,D,20080201,000000,21.8798,23.1036,21.8798,22.9642,699849.91543791,0
+CHH.US,D,20080204,000000,22.8766,22.9234,21.853,21.9456,307111.39445438,0
+CHH.US,D,20080205,000000,21.7224,22.1308,21.2445,21.7484,308340.60728595,0
+CHH.US,D,20080206,000000,21.9584,22.0402,21.364,21.4228,260165.3060248,0
+CHH.US,D,20080207,000000,21.2953,22.0152,21.123,21.9236,368859.2540642,0
+CHH.US,D,20080208,000000,21.7842,21.9456,21.4298,21.5771,353526.22995265,0
+CHH.US,D,20080211,000000,21.5771,21.8798,21.2624,21.7644,307534.18742995,0
+CHH.US,D,20080212,000000,21.9166,22.4384,21.7902,22.1358,403580.4995209,0
+CHH.US,D,20080213,000000,23.3845,24.2905,22.4056,22.5649,1312770.1806191,0
+CHH.US,D,20080214,000000,22.4384,22.7332,22.1198,22.5042,504074.67405552,0
+CHH.US,D,20080215,000000,22.2821,22.3926,21.9894,22.322,310146.26469704,0
+CHH.US,D,20080219,000000,22.3986,22.6784,22.1258,22.2164,342029.47464553,0
+CHH.US,D,20080220,000000,22.08,22.3668,21.9684,22.322,318724.64378801,0
+CHH.US,D,20080221,000000,22.3608,22.6197,22.0979,22.2682,708891.25785842,0
+CHH.US,D,20080222,000000,22.3488,22.3807,21.8798,22.2104,463603.04242757,0
+CHH.US,D,20080225,000000,22.0979,22.1576,21.5372,21.9386,428339.49719225,0
+CHH.US,D,20080226,000000,21.9096,22.543,21.9096,22.4862,384435.30881729,0
+CHH.US,D,20080227,000000,22.3418,22.5818,22.1258,22.4534,537890.07803012,0
+CHH.US,D,20080228,000000,22.3418,22.3488,21.7712,21.9525,1088020.0629158,0
+CHH.US,D,20080229,000000,21.839,21.9306,21.0822,21.1668,1245622.4211764,0
+CHH.US,D,20080303,000000,21.0095,21.383,20.9518,21.2445,550220.36818218,0
+CHH.US,D,20080304,000000,21.1599,21.584,20.9627,21.5104,399259.17369223,0
+CHH.US,D,20080305,000000,21.5104,21.5632,21.2186,21.4228,831542.39538579,0
+CHH.US,D,20080306,000000,21.4228,21.4786,20.3384,20.5664,984848.53428891,0
+CHH.US,D,20080307,000000,20.5117,20.8193,20.2935,20.4171,265070.10624493,0
+CHH.US,D,20080310,000000,20.3703,20.6092,20.0067,20.0067,250046.39385897,0
+CHH.US,D,20080311,000000,20.3255,20.7695,19.9073,20.671,489350.23080666,0
+CHH.US,D,20080312,000000,20.5963,20.7447,20.3483,20.4171,300482.28178996,0
+CHH.US,D,20080313,000000,20.2219,21.0145,20.1413,20.9388,498094.31260777,0
+CHH.US,D,20080314,000000,20.9777,21.1101,20.1681,20.4051,698773.34995143,0
+CHH.US,D,20080317,000000,20.2717,20.4111,19.4621,20.4111,864655.82242471,0
+CHH.US,D,20080318,000000,20.908,21.0145,20.2787,20.6361,474332.5439738,0
+CHH.US,D,20080319,000000,20.671,20.8124,20.3175,20.3842,495337.62206636,0
+CHH.US,D,20080320,000000,20.3105,21.4576,20.3105,21.35,385826.20732362,0
+CHH.US,D,20080324,000000,21.2894,22.309,21.2894,22.0152,348311.11374808,0
+CHH.US,D,20080325,000000,21.9684,22.3876,21.7354,22.2821,291896.87288704,0
+CHH.US,D,20080326,000000,22.1915,22.3727,21.9456,22.303,328537.2570048,0
+CHH.US,D,20080327,000000,22.303,22.537,22.0461,22.1706,476788.96111926,0
+CHH.US,D,20080328,000000,22.086,22.3986,22.0072,22.1437,479699.30326462,0
+CHH.US,D,20080331,000000,22.0461,22.5042,21.9456,22.2492,526754.85590876,0
+CHH.US,D,20080401,000000,22.4185,23.0687,22.4185,22.9423,422824.10759173,0
+CHH.US,D,20080402,000000,22.7631,23.5517,22.6983,23.2361,465287.18451789,0
+CHH.US,D,20080403,000000,23.0757,23.3445,22.8905,23.0628,577002.94743492,0
+CHH.US,D,20080404,000000,23.0628,23.0628,22.551,22.776,502388.5234475,0
+CHH.US,D,20080407,000000,22.8298,22.8298,22.3608,22.53,443673.52556264,0
+CHH.US,D,20080408,000000,22.4245,22.6466,22.303,22.537,155298.5884602,0
+CHH.US,D,20080409,000000,22.5181,22.6197,22.1786,22.303,467280.63833381,0
+CHH.US,D,20080410,000000,22.3608,22.8706,22.2612,22.537,197613.03507666,0
+CHH.US,D,20080411,000000,22.4126,22.4126,21.6318,21.7712,339425.43144923,0
+CHH.US,D,20080414,000000,21.6648,21.8728,21.1101,21.2186,352234.75307241,0
+CHH.US,D,20080415,000000,21.371,21.5164,20.9328,21.1101,263175.06979624,0
+CHH.US,D,20080416,000000,21.2844,21.9166,21.2126,21.7644,350663.08797321,0
+CHH.US,D,20080417,000000,21.7224,22.0521,21.6648,21.9525,159142.89133543,0
+CHH.US,D,20080418,000000,22.1437,22.4733,22.1437,22.296,232546.17915056,0
+CHH.US,D,20080421,000000,22.2343,22.2891,21.9166,22.1506,198706.67296358,0
+CHH.US,D,20080422,000000,22.0072,22.3349,21.4924,21.7424,259837.91763992,0
+CHH.US,D,20080423,000000,21.6896,22.4315,21.6896,22.1576,237136.64635084,0
+CHH.US,D,20080424,000000,22.2024,22.9085,22.1128,22.6784,257477.909344,0
+CHH.US,D,20080425,000000,22.8706,23.0349,22.3807,22.9234,118065.69162134,0
+CHH.US,D,20080428,000000,23.0219,23.7439,22.3727,22.3727,914554.4318713,0
+CHH.US,D,20080429,000000,22.309,22.9692,22.2492,22.7133,641702.32380293,0
+CHH.US,D,20080430,000000,22.7053,22.7332,22.2343,22.4992,569317.35446101,0
+CHH.US,D,20080501,000000,22.4185,22.8567,21.8798,22.8158,515530.25474982,0
+CHH.US,D,20080502,000000,22.9035,22.9423,22.5948,22.7332,502702.85646733,0
+CHH.US,D,20080505,000000,22.7631,22.7631,22.4594,22.6645,212057.29010656,0
+CHH.US,D,20080506,000000,22.5709,22.6914,22.1506,22.4663,367951.4040644,0
+CHH.US,D,20080507,000000,22.3807,22.6466,22.086,22.1308,376562.9236974,0
+CHH.US,D,20080508,000000,22.2343,22.2343,21.5632,21.7514,410422.51506137,0
+CHH.US,D,20080509,000000,21.6826,22.1915,21.591,21.9944,354164.93858082,0
+CHH.US,D,20080512,000000,21.9684,22.2104,21.5562,22.1636,316531.34246108,0
+CHH.US,D,20080513,000000,22.1258,22.1258,21.824,21.9236,384014.52435942,0
+CHH.US,D,20080514,000000,22.0152,22.1974,21.846,22.0461,249424.75763124,0
+CHH.US,D,20080515,000000,21.9824,22.1786,21.7484,22.1786,189116.00095249,0
+CHH.US,D,20080516,000000,22.2891,22.2891,21.7156,22.1258,294656.576205,0
+CHH.US,D,20080519,000000,22.0282,22.4245,22.0152,22.2284,803614.96104481,0
+CHH.US,D,20080520,000000,22.2164,22.2164,21.9634,22.0461,249610.54551835,0
+CHH.US,D,20080521,000000,22.1358,22.3349,21.7972,21.8112,497098.08782924,0
+CHH.US,D,20080522,000000,21.7354,21.9824,21.4298,21.5293,352614.36291746,0
+CHH.US,D,20080523,000000,21.5293,21.831,21.4716,21.7792,461745.16355632,0
+CHH.US,D,20080527,000000,21.8112,22.3279,21.584,22.1258,446399.08407973,0
+CHH.US,D,20080528,000000,22.2423,22.9085,22.2423,22.8427,523844.51376341,0
+CHH.US,D,20080529,000000,22.8427,22.8497,22.3418,22.537,615889.85859863,0
+CHH.US,D,20080530,000000,22.5042,22.6396,22.296,22.5988,600627.13260654,0
+CHH.US,D,20080602,000000,22.2343,22.3418,21.364,21.5712,666558.73458266,0
+CHH.US,D,20080603,000000,21.5492,21.7712,21.123,21.2774,567908.3792954,0
+CHH.US,D,20080604,000000,20.4171,21.0145,20.2866,20.9388,1378286.0194316,0
+CHH.US,D,20080605,000000,20.7576,21.0145,20.5156,21.0095,609244.67779263,0
+CHH.US,D,20080606,000000,20.7636,20.7755,20.2418,20.3842,776207.73278777,0
+CHH.US,D,20080609,000000,20.3384,20.4639,19.8166,19.9859,507458.02211891,0
+CHH.US,D,20080610,000000,19.9201,20.5286,19.7649,20.3981,608574.83714012,0
+CHH.US,D,20080611,000000,20.3981,20.4429,19.6673,19.6673,606036.07076902,0
+CHH.US,D,20080612,000000,19.7767,20.4639,19.7649,20.1283,441487.25404765,0
+CHH.US,D,20080613,000000,20.1213,20.4837,20.0137,20.1343,585893.65102804,0
+CHH.US,D,20080616,000000,19.8903,20.3055,19.7579,20.2219,709316.05935169,0
+CHH.US,D,20080617,000000,20.2418,20.2418,19.4959,19.5279,840600.81020673,0
+CHH.US,D,20080618,000000,19.4691,19.4691,18.551,18.6605,1205544.4590174,0
+CHH.US,D,20080619,000000,18.551,19.3446,18.3936,19.2968,606302.19936409,0
+CHH.US,D,20080620,000000,19.1703,19.4761,18.2264,18.4972,1084699.9831599,0
+CHH.US,D,20080623,000000,18.4266,18.5052,18.1238,18.2722,696890.36460894,0
+CHH.US,D,20080624,000000,18.1646,18.1646,17.625,17.6379,996405.54512699,0
+CHH.US,D,20080625,000000,17.6827,18.4266,17.5722,17.9914,664846.47324456,0
+CHH.US,D,20080626,000000,17.7882,17.9157,17.5662,17.7166,616738.45732632,0
+CHH.US,D,20080627,000000,17.6638,17.8778,17.141,17.362,965762.59485743,0
+CHH.US,D,20080630,000000,17.1739,17.8092,16.9478,17.2844,580412.40622839,0
+CHH.US,D,20080701,000000,16.9867,17.1161,16.5237,17.0016,791691.39572672,0
+CHH.US,D,20080702,000000,17.0016,17.0982,16.4619,16.4749,678743.40720157,0
+CHH.US,D,20080703,000000,16.5565,16.7596,16.4549,16.5495,251971.55807313,0
+CHH.US,D,20080707,000000,16.6661,16.912,16.2937,16.7337,688273.8236817,0
+CHH.US,D,20080708,000000,16.7337,17.362,16.2079,17.2575,833048.78365978,0
+CHH.US,D,20080709,000000,17.2993,17.3103,16.6063,16.6799,745647.13174386,0
+CHH.US,D,20080710,000000,16.4749,16.7267,15.3905,15.8585,1484258.4259893,0
+CHH.US,D,20080711,000000,15.6015,15.7699,15.035,15.1594,1908245.4653286,0
+CHH.US,D,20080714,000000,15.3725,15.7529,15.0678,15.2122,1085784.5827172,0
+CHH.US,D,20080715,000000,15.1863,15.7659,14.8766,15.27,1630811.9283896,0
+CHH.US,D,20080716,000000,15.3845,16.3553,15.0101,16.3415,1068679.0417367,0
+CHH.US,D,20080717,000000,17.0842,17.0842,15.8525,16.7467,865834.82231382,0
+CHH.US,D,20080718,000000,16.6999,16.9478,16.2797,16.7407,762769.74512491,0
+CHH.US,D,20080721,000000,16.7596,17.2714,16.6939,16.8711,726226.77411554,0
+CHH.US,D,20080722,000000,16.6252,18.2144,16.5306,18.1308,960866.83296694,0
+CHH.US,D,20080723,000000,18.1308,19.1176,17.9226,18.7412,1448847.2547031,0
+CHH.US,D,20080724,000000,18.6088,18.6088,16.8771,17.0454,1102843.9277908,0
+CHH.US,D,20080725,000000,17.0384,17.5443,16.7706,16.7775,1090121.9766875,0
+CHH.US,D,20080728,000000,16.7656,17.382,16.3483,16.3743,1146008.9816526,0
+CHH.US,D,20080729,000000,15.1017,16.7407,14.7382,16.6799,1913327.0151062,0
+CHH.US,D,20080730,000000,16.7517,17.2326,16.0059,16.4321,1154227.8360756,0
+CHH.US,D,20080731,000000,16.0427,16.7407,15.9381,16.2079,1495536.2528673,0
+CHH.US,D,20080801,000000,16.1183,16.4897,15.8993,16.3135,670929.26909495,0
+CHH.US,D,20080804,000000,16.2557,16.6252,16.1035,16.4619,920760.75156015,0
+CHH.US,D,20080805,000000,16.5804,17.7644,16.5804,17.5792,929245.73457814,0
+CHH.US,D,20080806,000000,17.3441,17.6309,16.8851,17.4945,487294.51294209,0
+CHH.US,D,20080807,000000,17.3441,17.5194,17.0783,17.2386,675526.76610717,0
+CHH.US,D,20080808,000000,17.0783,18.8945,17.0783,18.5122,1183053.0778278,0
+CHH.US,D,20080811,000000,18.33,19.4432,18.309,19.013,738440.57024107,0
+CHH.US,D,20080812,000000,18.8408,19.2639,18.4584,18.6546,670073.64055531,0
+CHH.US,D,20080813,000000,18.5052,18.5709,17.8211,18.1178,740913.05552811,0
+CHH.US,D,20080814,000000,18.075,18.9931,18.075,18.9284,683337.89143725,0
+CHH.US,D,20080815,000000,18.5779,18.9861,18.4724,18.8756,888104.26229768,0
+CHH.US,D,20080818,000000,18.8537,18.8537,18.082,18.2772,646528.79183281,0
+CHH.US,D,20080819,000000,18.0372,18.0412,17.3491,17.5014,790100.64970939,0
+CHH.US,D,20080820,000000,17.612,17.8022,17.0593,17.1948,642726.66782925,0
+CHH.US,D,20080821,000000,17.0335,17.0335,16.6391,16.8642,659070.98060207,0
+CHH.US,D,20080822,000000,16.9627,17.6767,16.8711,17.5592,852726.23155352,0
+CHH.US,D,20080825,000000,17.4487,17.5074,16.7955,16.9409,499846.74429985,0
+CHH.US,D,20080826,000000,16.9627,17.1161,16.6193,16.9946,317725.40623293,0
+CHH.US,D,20080827,000000,17.0275,17.3551,16.8433,17.2137,335556.02210276,0
+CHH.US,D,20080828,000000,17.3162,17.7374,17.2575,17.6896,257835.42549436,0
+CHH.US,D,20080829,000000,17.5662,17.7574,17.4039,17.605,282879.63267892,0
+CHH.US,D,20080902,000000,17.9576,18.4793,17.7713,17.9576,553101.5868209,0
+CHH.US,D,20080903,000000,17.9984,18.6486,17.9704,18.3758,727538.33617275,0
+CHH.US,D,20080904,000000,18.2662,18.565,17.9774,18.1458,681630.65139339,0
+CHH.US,D,20080905,000000,18.062,18.4196,17.7574,18.3758,496389.08108161,0
+CHH.US,D,20080908,000000,19.2102,19.3227,18.565,18.9732,684262.81383748,0
+CHH.US,D,20080909,000000,18.8945,19.7379,18.8408,18.8637,1007387.1156444,0
+CHH.US,D,20080910,000000,18.9284,19.6015,18.6038,19.258,729745.69712358,0
+CHH.US,D,20080911,000000,19.0399,19.6015,18.8019,19.4023,571937.46579891,0
+CHH.US,D,20080912,000000,19.5955,19.7121,19.0001,19.6085,848220.12209659,0
+CHH.US,D,20080915,000000,19.026,19.7767,18.9413,19.0479,868986.18658301,0
+CHH.US,D,20080916,000000,18.4912,20.2359,18.2662,20.1153,1127029.4936592,0
+CHH.US,D,20080917,000000,19.5427,19.8097,18.8816,19.3865,1334789.5601494,0
+CHH.US,D,20080918,000000,19.5747,20.7885,19.3974,20.6979,1516278.2151413,0
+CHH.US,D,20080919,000000,21.1987,23.1096,20.5156,20.5475,1393459.3663861,0
+CHH.US,D,20080922,000000,20.4639,20.6232,19.9121,20.195,937054.85139051,0
+CHH.US,D,20080923,000000,20.1413,20.1751,19.8166,19.9859,2163248.8808678,0
+CHH.US,D,20080924,000000,19.9859,20.1083,18.8587,18.8756,923763.48551965,0
+CHH.US,D,20080925,000000,18.6486,18.6486,17.851,18.2592,1481313.9390431,0
+CHH.US,D,20080926,000000,17.9844,18.5301,17.9844,18.33,880687.81069539,0
+CHH.US,D,20080929,000000,18.069,18.089,17.1739,17.3491,951007.01958424,0
+CHH.US,D,20080930,000000,17.8162,17.845,16.8851,17.6767,1117175.7058296,0
+CHH.US,D,20081001,000000,17.5512,17.7374,17.2575,17.6309,755770.06094509,0
+CHH.US,D,20081002,000000,17.0902,17.2386,16.1881,16.2229,939298.36565991,0
+CHH.US,D,20081003,000000,16.4549,16.7049,15.7907,15.9381,915276.49398397,0
+CHH.US,D,20081006,000000,15.4383,15.6225,14.4136,15.3168,869247.29388384,0
+CHH.US,D,20081007,000000,15.3974,15.726,14.6924,14.784,1176287.3859599,0
+CHH.US,D,20081008,000000,14.558,15.6085,14.105,14.6716,1489747.7048598,0
+CHH.US,D,20081009,000000,14.8378,14.8448,13.1361,13.1361,1388168.9307678,0
+CHH.US,D,20081010,000000,12.3086,13.8948,11.9063,13.5224,1738862.1465066,0
+CHH.US,D,20081013,000000,14.2244,15.264,13.9068,15.264,1017994.097611,0
+CHH.US,D,20081014,000000,15.9819,16.0427,14.6994,14.9016,1356211.4056645,0
+CHH.US,D,20081015,000000,14.9016,15.1535,13.6319,13.6718,1428439.7106259,0
+CHH.US,D,20081016,000000,13.378,14.6446,12.8911,14.539,1132944.5782817,0
+CHH.US,D,20081017,000000,14.2872,15.3367,14.098,14.9155,728953.33689146,0
+CHH.US,D,20081020,000000,15.2122,15.3227,14.7562,15.2311,784302.05911336,0
+CHH.US,D,20081021,000000,14.9085,15.6802,14.9085,15.0101,662428.21793538,0
+CHH.US,D,20081022,000000,14.4454,15.0101,14.1607,14.4346,751917.72399907,0
+CHH.US,D,20081023,000000,14.578,14.9364,13.7046,14.32,1256630.1024239,0
+CHH.US,D,20081024,000000,13.6718,14.7562,13.5224,14.3488,776645.58964608,0
+CHH.US,D,20081027,000000,14.1298,14.337,13.3053,13.6051,1470317.3046429,0
+CHH.US,D,20081028,000000,14.7442,17.2286,14.7442,16.6661,3095889.0103567,0
+CHH.US,D,20081029,000000,16.2797,18.9354,16.2797,18.082,1884092.0357433,0
+CHH.US,D,20081030,000000,18.2662,19.3665,17.4816,17.7235,1431075.8901054,0
+CHH.US,D,20081031,000000,17.5134,18.4724,17.1231,17.839,1151267.2809878,0
+CHH.US,D,20081103,000000,17.8162,18.7681,17.8162,18.565,912307.90482535,0
+CHH.US,D,20081104,000000,18.7412,18.9144,18.0182,18.2662,1038729.0300731,0
+CHH.US,D,20081105,000000,18.7203,18.7203,16.9269,17.0275,1187079.1515548,0
+CHH.US,D,20081106,000000,16.9747,17.5592,16.9409,17.2844,1083612.3708261,0
+CHH.US,D,20081107,000000,17.4487,17.9576,17.0842,17.5014,691586.87362563,0
+CHH.US,D,20081110,000000,17.9296,17.9704,17.4626,17.6638,910203.98253601,0
+CHH.US,D,20081111,000000,17.147,17.9296,16.8253,17.362,729695.48418112,0
+CHH.US,D,20081112,000000,17.0135,17.2505,16.1233,16.1761,1020587.09396,0
+CHH.US,D,20081113,000000,16.6799,16.6859,14.9364,16.2349,2353155.2335348,0
+CHH.US,D,20081114,000000,16.0507,16.4549,15.4562,15.5269,1548011.7905212,0
+CHH.US,D,20081117,000000,15.3297,15.8236,14.5082,14.5082,1076011.1355956,0
+CHH.US,D,20081118,000000,14.5082,15.0888,14.2932,14.9962,2422871.8871139,0
+CHH.US,D,20081119,000000,14.7681,15.3506,13.9854,14.0054,1044621.0167421,0
+CHH.US,D,20081120,000000,13.9506,14.32,13.3243,13.4378,813393.42946072,0
+CHH.US,D,20081121,000000,13.9068,13.9506,12.8633,13.5473,1903293.4649426,0
+CHH.US,D,20081124,000000,13.841,15.7848,13.7704,15.5418,1318005.3820006,0
+CHH.US,D,20081125,000000,15.7529,15.9182,14.3488,15.1475,783880.27039665,0
+CHH.US,D,20081126,000000,14.5012,16.6591,14.5012,16.2557,976494.10492135,0
+CHH.US,D,20081128,000000,16.0059,16.5306,15.6922,16.3803,429192.11295532,0
+CHH.US,D,20081201,000000,16.0567,16.0567,14.6128,14.6326,741906.2675301,0
+CHH.US,D,20081202,000000,14.774,15.726,14.7382,15.5896,516041.42250412,0
+CHH.US,D,20081203,000000,15.3297,16.1562,14.8518,16.0636,727968.15896027,0
+CHH.US,D,20081204,000000,15.969,16.3743,15.0559,15.3974,576372.27287755,0
+CHH.US,D,20081205,000000,15.5528,16.1433,14.811,16.0118,663247.69315643,0
+CHH.US,D,20081208,000000,16.2419,17.3162,16.0307,17.0454,578504.31441467,0
+CHH.US,D,20081209,000000,16.8373,17.5722,16.3205,16.3931,618468.79532371,0
+CHH.US,D,20081210,000000,16.6133,17.0902,16.2797,16.9946,375130.85057826,0
+CHH.US,D,20081211,000000,16.8582,17.1868,15.969,16.0636,399511.24266341,0
+CHH.US,D,20081212,000000,15.7848,16.3065,15.4691,16.0705,623538.29399512,0
+CHH.US,D,20081215,000000,16.6391,17.612,16.202,16.4321,637068.67347213,0
+CHH.US,D,20081216,000000,16.5157,18.3936,16.5157,18.3758,632782.49670319,0
+CHH.US,D,20081217,000000,18.099,18.5779,17.6896,18.4146,962468.62583163,0
+CHH.US,D,20081218,000000,18.4404,18.551,17.6638,18.4793,962787.98014572,0
+CHH.US,D,20081219,000000,18.5888,19.251,18.5052,18.7133,759315.09468321,0
+CHH.US,D,20081222,000000,18.7482,18.8816,18.2204,18.795,962306.94015689,0
+CHH.US,D,20081223,000000,19.02,19.4501,18.8816,18.9732,679700.46588498,0
+CHH.US,D,20081224,000000,19.1703,19.2441,18.789,19.1763,241006.05569731,0
+CHH.US,D,20081226,000000,19.1763,19.5029,19.0399,19.49,326249.55534603,0
+CHH.US,D,20081229,000000,19.5617,19.5687,18.8019,19.1703,588726.66524198,0
+CHH.US,D,20081230,000000,19.3387,19.6085,18.6346,19.0549,649210.16296051,0
+CHH.US,D,20081231,000000,19.2042,19.7579,18.7203,19.6085,503378.72267294,0
+CHH.US,D,20090102,000000,19.8295,20.2527,19.5826,20.1482,767410.42526765,0
+CHH.US,D,20090105,000000,20.1811,21.0882,20.0137,21.0882,936376.97666722,0
+CHH.US,D,20090106,000000,21.2326,21.5234,20.6023,20.8741,1110884.0241385,0
+CHH.US,D,20090107,000000,20.5833,20.656,19.6811,19.9859,809691.73134209,0
+CHH.US,D,20090108,000000,19.7767,19.8585,18.9413,19.7837,886957.39869175,0
+CHH.US,D,20090109,000000,19.8295,19.8295,19.0867,19.2181,682581.68452371,0
+CHH.US,D,20090112,000000,19.2441,19.4561,18.3936,18.5709,719336.55415029,0
+CHH.US,D,20090113,000000,18.4464,19.0917,17.9984,18.3369,740214.09136898,0
+CHH.US,D,20090114,000000,17.9984,18.0182,17.4168,17.5512,770887.16940403,0
+CHH.US,D,20090115,000000,17.599,18.7133,16.7895,18.0482,948996.49336788,0
+CHH.US,D,20090116,000000,18.1646,18.6038,18.0242,18.551,916084.92235768,0
+CHH.US,D,20090120,000000,18.4146,18.4146,17.4108,17.5792,734921.64723302,0
+CHH.US,D,20090121,000000,17.7713,18.1856,17.4228,18.094,917489.88048789,0
+CHH.US,D,20090122,000000,17.7235,18.6416,17.5074,18.2264,988904.73578135,0
+CHH.US,D,20090123,000000,17.7315,18.2522,17.5074,17.7574,625361.02380666,0
+CHH.US,D,20090126,000000,17.7713,18.1058,17.4368,17.6638,513010.56929685,0
+CHH.US,D,20090127,000000,17.7374,18.1716,17.4168,17.5722,498959.98373589,0
+CHH.US,D,20090128,000000,17.7444,18.4912,17.6309,18.2334,643451.74271846,0
+CHH.US,D,20090129,000000,18.094,18.2144,17.2844,17.5722,608271.55096762,0
+CHH.US,D,20090130,000000,17.6438,17.8709,17.134,17.1679,711821.68518076,0
+CHH.US,D,20090202,000000,16.8433,17.4298,16.2697,16.4619,908732.74332174,0
+CHH.US,D,20090203,000000,16.5635,16.7955,16.1433,16.7267,702201.88966304,0
+CHH.US,D,20090204,000000,16.9189,16.9189,15.964,16.1183,784932.73367075,0
+CHH.US,D,20090205,000000,15.8993,16.7835,15.8306,16.4619,723871.78711386,0
+CHH.US,D,20090206,000000,16.4549,17.6767,16.0775,17.5324,987998.89429927,0
+CHH.US,D,20090209,000000,17.2784,17.4626,16.6999,16.8303,1056243.3044054,0
+CHH.US,D,20090210,000000,16.6591,16.9269,15.8525,15.8933,1411730.8518908,0
+CHH.US,D,20090211,000000,16.0367,18.2334,15.9581,17.5194,2505229.1468297,0
+CHH.US,D,20090212,000000,17.3969,17.9576,17.0195,17.826,1582521.1373607,0
+CHH.US,D,20090213,000000,17.7096,18.062,17.4885,17.839,1019517.5582855,0
+CHH.US,D,20090217,000000,17.2844,17.6638,16.3743,16.5635,1643859.2593601,0
+CHH.US,D,20090218,000000,16.7337,16.7517,16.1691,16.3275,1234189.9384357,0
+CHH.US,D,20090219,000000,16.3931,16.7955,16.0636,16.2419,1238980.253147,0
+CHH.US,D,20090220,000000,15.9451,16.5415,15.9451,16.2557,903833.96865472,0
+CHH.US,D,20090223,000000,16.4549,16.7119,15.4621,15.5418,925021.82185786,0
+CHH.US,D,20090224,000000,15.6483,16.6999,15.5787,16.5157,844878.95290487,0
+CHH.US,D,20090225,000000,16.4251,16.5495,15.5129,15.8525,914044.26837585,0
+CHH.US,D,20090226,000000,16.0168,16.4001,15.6483,15.964,877974.3032845,0
+CHH.US,D,20090227,000000,15.4771,16.4828,15.3297,16.1493,1068398.8535177,0
+CHH.US,D,20090302,000000,15.7061,16.1303,15.1734,15.3606,1012609.2616609,0
+CHH.US,D,20090303,000000,15.5339,15.8724,15.029,15.4243,1105948.0918941,0
+CHH.US,D,20090304,000000,15.6543,16.8253,15.491,16.3683,1311073.9874226,0
+CHH.US,D,20090305,000000,16.0168,16.3275,15.3795,15.5727,715056.40293445,0
+CHH.US,D,20090306,000000,15.7907,15.8933,14.9364,15.3227,1075791.2029076,0
+CHH.US,D,20090309,000000,15.1664,15.739,15.035,15.1664,642553.93530717,0
+CHH.US,D,20090310,000000,15.3297,16.5415,15.3297,16.2797,1369821.1215906,0
+CHH.US,D,20090311,000000,16.5635,17.1948,16.4251,16.9807,481548.14380623,0
+CHH.US,D,20090312,000000,16.7706,17.8092,16.5695,17.7514,552254.99661091,0
+CHH.US,D,20090313,000000,17.9984,18.0372,17.2993,17.7574,580588.15152703,0
+CHH.US,D,20090316,000000,17.6827,18.0054,17.1808,17.2446,706473.00254924,0
+CHH.US,D,20090317,000000,17.1679,17.851,17.1161,17.851,833055.81347173,0
+CHH.US,D,20090318,000000,17.7166,18.323,17.5931,18.2522,870273.64642785,0
+CHH.US,D,20090319,000000,18.3698,18.4852,17.612,17.8211,649033.41340303,0
+CHH.US,D,20090320,000000,17.7235,17.9366,16.7517,16.8921,544924.91126966,0
+CHH.US,D,20090323,000000,17.1948,18.1108,16.8373,18.1108,471407.13794571,0
+CHH.US,D,20090324,000000,17.9028,18.0372,17.4696,17.7644,612167.07104417,0
+CHH.US,D,20090325,000000,17.9984,18.4654,17.1868,17.8211,606640.63459632,0
+CHH.US,D,20090326,000000,17.826,18.8816,17.7713,18.8537,823724.24024376,0
+CHH.US,D,20090327,000000,17.389,18.099,17.1609,17.3551,842396.42502934,0
+CHH.US,D,20090330,000000,16.912,16.912,16.4131,16.6252,466963.29253743,0
+CHH.US,D,20090331,000000,16.7467,17.1231,16.3065,16.8373,564663.61895323,0
+CHH.US,D,20090401,000000,16.5237,17.0335,16.3415,17.0195,455913.43241826,0
+CHH.US,D,20090402,000000,17.4228,18.2522,17.362,17.9226,650687.42772788,0
+CHH.US,D,20090403,000000,17.9028,18.316,17.7644,18.316,483861.95619508,0
+CHH.US,D,20090406,000000,18.0552,18.1576,17.5861,17.8092,487210.15519875,0
+CHH.US,D,20090407,000000,17.4696,17.5134,16.6461,16.7955,408400.94199768,0
+CHH.US,D,20090408,000000,16.8064,17.1231,16.5495,16.8642,589855.45218863,0
+CHH.US,D,20090409,000000,17.3969,18.1058,17.2286,18.0482,723938.06819792,0
+CHH.US,D,20090413,000000,17.9028,18.5052,17.7882,18.4404,472421.43938353,0
+CHH.US,D,20090414,000000,18.2592,18.8816,18.2074,18.4514,576509.85633991,0
+CHH.US,D,20090415,000000,18.2522,18.6486,18.1238,18.558,432453.94569794,0
+CHH.US,D,20090416,000000,18.6546,18.9861,18.4724,18.8587,854907.48177427,0
+CHH.US,D,20090417,000000,18.8637,18.9473,18.1507,18.8816,807246.36104398,0
+CHH.US,D,20090420,000000,18.538,19.3526,18.316,18.538,573855.60020113,0
+CHH.US,D,20090421,000000,18.309,18.7681,18.2722,18.6416,578782.49411594,0
+CHH.US,D,20090422,000000,18.3628,19.2181,18.2453,18.544,677246.05725722,0
+CHH.US,D,20090423,000000,18.7054,19.49,18.7054,19.2749,1030031.144179,0
+CHH.US,D,20090424,000000,19.3865,19.5687,18.795,18.8637,961349.88147347,0
+CHH.US,D,20090427,000000,18.3488,18.6744,17.9436,18.2592,1010188.997834,0
+CHH.US,D,20090428,000000,17.7713,18.3628,17.5861,17.826,402867.47573787,0
+CHH.US,D,20090429,000000,18.1108,18.782,18.0242,18.3758,727918.95027665,0
+CHH.US,D,20090430,000000,18.7262,19.6543,18.6934,19.5219,1050415.5903027,0
+CHH.US,D,20090501,000000,19.3097,19.3974,18.5888,18.7332,1214511.486283,0
+CHH.US,D,20090504,000000,18.8139,19.5348,18.8139,19.2441,964073.43147286,0
+CHH.US,D,20090505,000000,18.6486,19.4621,18.6486,19.1594,987310.97698747,0
+CHH.US,D,20090506,000000,18.6934,19.1176,18.296,18.5838,1332175.4743647,0
+CHH.US,D,20090507,000000,18.9284,18.9802,17.9436,18.2832,752310.38920915,0
+CHH.US,D,20090508,000000,18.3628,18.7054,18.089,18.4325,575743.60683787,0
+CHH.US,D,20090511,000000,18.323,18.7551,18.2662,18.5888,647194.61544991,0
+CHH.US,D,20090512,000000,18.6486,18.7262,17.9645,18.3438,859345.30162946,0
+CHH.US,D,20090513,000000,17.9436,18.1108,17.0016,17.0723,785966.1160267,0
+CHH.US,D,20090514,000000,17.0016,17.4108,16.7596,17.1042,737310.77903558,0
+CHH.US,D,20090515,000000,17.0195,17.3551,16.8582,17.2844,713090.06410747,0
+CHH.US,D,20090518,000000,17.4228,17.7763,17.2844,17.6638,636778.44266467,0
+CHH.US,D,20090519,000000,17.599,17.9028,17.4885,17.7315,782670.1384832,0
+CHH.US,D,20090520,000000,18.0372,18.4146,17.362,17.4487,798212.04843542,0
+CHH.US,D,20090521,000000,17.2575,17.3382,16.5157,16.6591,748320.46880077,0
+CHH.US,D,20090522,000000,16.7656,17.0783,16.3065,16.912,1125694.8336484,0
+CHH.US,D,20090526,000000,16.9189,17.6568,16.8513,17.5074,470953.21294581,0
+CHH.US,D,20090527,000000,17.4168,17.7644,17.2386,17.2784,879139.24354972,0
+CHH.US,D,20090528,000000,17.4816,17.6638,17.0275,17.5014,637350.87020879,0
+CHH.US,D,20090529,000000,17.857,17.857,17.3551,17.8022,559316.9448394,0
+CHH.US,D,20090601,000000,17.9296,18.2662,17.7763,17.8709,1059124.5230442,0
+CHH.US,D,20090602,000000,17.8978,18.0552,17.6379,17.8709,1166282.9593029,0
+CHH.US,D,20090603,000000,17.7713,17.8211,17.2137,17.362,645167.01683311,0
+CHH.US,D,20090604,000000,17.4039,17.8709,17.0454,17.8162,844372.80644481,0
+CHH.US,D,20090605,000000,17.9506,18.0482,17.4546,17.5931,477152.50282272,0
+CHH.US,D,20090608,000000,17.5662,17.599,17.0902,17.4298,367732.47563525,0
+CHH.US,D,20090609,000000,17.5722,17.5861,17.147,17.369,402205.66915616,0
+CHH.US,D,20090610,000000,17.4546,17.4546,16.673,16.9946,346267.4469897,0
+CHH.US,D,20090611,000000,16.8303,17.0275,16.4489,16.4749,596448.41153448,0
+CHH.US,D,20090612,000000,16.4749,16.7049,16.1631,16.673,492905.30713329,0
+CHH.US,D,20090615,000000,16.4181,16.4689,16.1951,16.3345,766489.51990282,0
+CHH.US,D,20090616,000000,16.4897,16.7835,16.0845,16.2697,727436.90602897,0
+CHH.US,D,20090617,000000,16.1881,16.5744,15.9581,16.4181,853633.07729447,0
+CHH.US,D,20090618,000000,16.3623,16.6799,16.0636,16.3553,505342.04872337,0
+CHH.US,D,20090619,000000,16.3553,17.0653,16.3553,16.7895,850028.79228424,0
+CHH.US,D,20090622,000000,16.6939,16.7188,16.3683,16.4489,682685.12318519,0
+CHH.US,D,20090623,000000,16.4489,16.5873,16.2937,16.4251,595908.12027354,0
+CHH.US,D,20090624,000000,16.6133,16.9189,16.3005,16.4181,525174.15247992,0
+CHH.US,D,20090625,000000,16.3931,17.0783,16.3931,17.0384,398848.43182285,0
+CHH.US,D,20090626,000000,16.9807,17.2087,16.8134,17.147,430138.12479139,0
+CHH.US,D,20090629,000000,16.9807,17.3382,16.9548,17.2386,265691.74247266,0
+CHH.US,D,20090630,000000,17.9226,17.9226,17.3162,17.3551,753956.3694632,0
+CHH.US,D,20090701,000000,16.4181,17.2087,15.3845,16.9687,720385.00038899,0
+CHH.US,D,20090702,000000,16.7049,16.8851,16.5495,16.7337,577254.01214726,0
+CHH.US,D,20090706,000000,16.5415,16.7049,16.2627,16.5695,603111.66899977,0
+CHH.US,D,20090707,000000,16.4251,16.5157,16.3065,16.3415,404898.08713121,0
+CHH.US,D,20090708,000000,16.3065,16.3931,15.7599,15.9242,647857.42629047,0
+CHH.US,D,20090709,000000,16.7596,17.2326,16.5744,17.0086,998417.0756022,0
+CHH.US,D,20090710,000000,16.7955,17.0335,16.4619,16.8373,688908.51527448,0
+CHH.US,D,20090713,000000,16.9189,16.9867,16.6661,16.8642,1190111.0090209,0
+CHH.US,D,20090714,000000,16.899,17.2087,16.6591,17.1101,620097.70317732,0
+CHH.US,D,20090715,000000,17.2137,17.7713,17.1539,17.6896,759195.58788014,0
+CHH.US,D,20090716,000000,17.2844,17.6379,16.9548,17.5662,778198.17382714,0
+CHH.US,D,20090717,000000,17.6379,17.7235,17.1609,17.2446,417825.91129862,0
+CHH.US,D,20090720,000000,17.2446,17.612,17.1042,17.4885,577642.66032194,0
+CHH.US,D,20090721,000000,17.4885,17.9366,17.2714,17.4546,302893.5072872,0
+CHH.US,D,20090722,000000,17.3232,17.826,17.3232,17.4885,220190.78252727,0
+CHH.US,D,20090723,000000,17.4168,17.9704,17.1808,17.9226,797800.30230719,0
+CHH.US,D,20090724,000000,17.6638,17.7514,17.3969,17.612,588431.41314029,0
+CHH.US,D,20090727,000000,17.5074,17.8898,17.5074,17.6309,598972.11402284,0
+CHH.US,D,20090728,000000,17.375,17.5324,17.1609,17.4108,575458.39732466,0
+CHH.US,D,20090729,000000,17.382,17.5324,17.0783,17.2386,559860.24887689,0
+CHH.US,D,20090730,000000,17.612,18.1926,17.4546,17.6827,621549.86147345,0
+CHH.US,D,20090731,000000,18.2662,18.8756,18.1646,18.1646,1525607.7798516,0
+CHH.US,D,20090803,000000,18.2662,19.0329,17.9984,19.008,942694.76908834,0
+CHH.US,D,20090804,000000,18.8328,19.7698,18.7551,19.7649,658938.41843396,0
+CHH.US,D,20090805,000000,19.9999,20.0067,19.4093,19.5885,534222.52471237,0
+CHH.US,D,20090806,000000,19.4831,19.8235,19.0479,19.0797,845924.38636702,0
+CHH.US,D,20090807,000000,19.4621,20.3005,19.3914,20.1482,509329.96061406,0
+CHH.US,D,20090810,000000,20.1083,20.2019,19.3914,19.4561,575068.74489111,0
+CHH.US,D,20090811,000000,19.3167,19.6225,19.258,19.5219,451048.80255211,0
+CHH.US,D,20090812,000000,19.3914,19.7121,19.3914,19.5279,313170.08809238,0
+CHH.US,D,20090813,000000,19.7121,19.7529,19.3595,19.5219,773384.76116232,0
+CHH.US,D,20090814,000000,19.5885,19.5885,19.0917,19.2301,379924.1780661,0
+CHH.US,D,20090817,000000,18.8278,18.8587,18.5122,18.5888,432107.47639492,0
+CHH.US,D,20090818,000000,18.5838,18.9144,18.4146,18.789,493584.18611543,0
+CHH.US,D,20090819,000000,18.6814,18.7482,18.4196,18.7004,385015.7704322,0
+CHH.US,D,20090820,000000,18.6874,19.3097,18.6874,19.2829,488830.02472271,0
+CHH.US,D,20090821,000000,19.4761,19.9013,19.3526,19.7698,311033.025261,0
+CHH.US,D,20090824,000000,19.8166,20.0825,19.5219,19.5617,298085.11591661,0
+CHH.US,D,20090825,000000,19.6473,19.7181,19.5348,19.5885,593762.01911253,0
+CHH.US,D,20090826,000000,19.5955,19.8097,19.5029,19.725,264282.76730705,0
+CHH.US,D,20090827,000000,19.7649,19.9521,19.3267,19.8365,387586.67308649,0
+CHH.US,D,20090828,000000,19.8635,19.9929,19.5149,19.5687,566165.99019182,0
+CHH.US,D,20090831,000000,19.4761,19.6155,19.1455,19.2441,310207.52448685,0
+CHH.US,D,20090901,000000,19.2709,19.3446,18.4514,18.4912,451432.42943256,0
+CHH.US,D,20090902,000000,18.4852,18.4852,18.0412,18.1108,411270.10953021,0
+CHH.US,D,20090903,000000,18.3558,18.3558,17.8778,18.2453,294899.60684654,0
+CHH.US,D,20090904,000000,18.3558,18.7054,18.1178,18.4464,698025.17710869,0
+CHH.US,D,20090908,000000,18.6934,18.8019,18.551,18.6276,321977.43820098,0
+CHH.US,D,20090909,000000,18.6546,19.4501,18.6346,19.2899,498357.4284263,0
+CHH.US,D,20090910,000000,19.2709,19.2709,18.8945,19.0399,433878.98900514,0
+CHH.US,D,20090911,000000,19.0917,19.2181,18.8208,19.1455,386997.17314193,0
+CHH.US,D,20090914,000000,19.0399,19.5687,18.9533,19.49,475510.53960406,0
+CHH.US,D,20090915,000000,19.4831,19.9013,19.3267,19.8903,456721.86079198,0
+CHH.US,D,20090916,000000,19.9121,20.9448,19.9073,20.4359,592187.34123677,0
+CHH.US,D,20090917,000000,20.3175,20.7934,20.1343,20.6232,730035.92793104,0
+CHH.US,D,20090918,000000,20.6232,20.7695,20.3105,20.5047,850276.84422001,0
+CHH.US,D,20090921,000000,20.4569,20.6162,20.1621,20.2527,706139.58861126,0
+CHH.US,D,20090922,000000,20.3105,20.7516,20.3105,20.4837,749897.15519421,0
+CHH.US,D,20090923,000000,20.5963,20.6839,20.1153,20.1413,412721.26356748,0
+CHH.US,D,20090924,000000,20.1213,20.2289,19.8505,19.9451,235297.84839772,0
+CHH.US,D,20090925,000000,19.9311,19.9311,19.4691,19.6353,447401.33441135,0
+CHH.US,D,20090928,000000,19.6543,20.2467,19.5617,20.0695,404029.40322654,0
+CHH.US,D,20090929,000000,20.0695,20.887,20.0695,20.5774,533646.08013286,0
+CHH.US,D,20090930,000000,20.4359,20.5913,19.7579,20.2597,420606.70405241,0
+CHH.US,D,20091001,000000,20.2717,20.3105,19.7957,19.9789,499635.84994149,0
+CHH.US,D,20091002,000000,19.6673,20.1153,19.5348,19.6155,356308.02696529,0
+CHH.US,D,20091005,000000,19.7379,20.0825,19.6353,19.9201,286525.09230198,0
+CHH.US,D,20091006,000000,20.0337,20.2717,19.8953,20.1213,410777.01843518,0
+CHH.US,D,20091007,000000,20.1283,20.3105,19.9929,20.0895,233369.67140701,0
+CHH.US,D,20091008,000000,20.1413,20.5913,20.0895,20.2597,215642.49419867,0
+CHH.US,D,20091009,000000,20.3005,20.3483,19.8027,20.2467,383854.84720238,0
+CHH.US,D,20091012,000000,20.2787,20.8054,20.195,20.5774,408841.81163253,0
+CHH.US,D,20091013,000000,20.4639,20.9518,20.4639,20.6301,741590.93025142,0
+CHH.US,D,20091014,000000,20.8801,21.2505,20.7168,21.141,581650.65738962,0
+CHH.US,D,20091015,000000,20.9518,21.3431,20.7636,21.2246,436168.69918161,0
+CHH.US,D,20091016,000000,21.1101,21.357,20.8741,21.1599,326445.38582165,0
+CHH.US,D,20091019,000000,21.2894,21.371,20.9518,21.2844,195807.37766557,0
+CHH.US,D,20091020,000000,21.2624,21.4716,21.0424,21.1738,468831.21399718,0
+CHH.US,D,20091021,000000,21.1798,21.7224,20.6491,20.664,381312.06379588,0
+CHH.US,D,20091022,000000,20.6301,20.7885,20.3433,20.6979,272033.63710617,0
+CHH.US,D,20091023,000000,20.9587,21.0693,20.5833,20.7118,448904.7099088,0
+CHH.US,D,20091026,000000,20.7118,21.1539,20.6092,20.7636,393217.55245467,0
+CHH.US,D,20091027,000000,20.8462,20.908,19.8763,19.8953,492542.76968868,0
+CHH.US,D,20091028,000000,19.8505,20.2647,19.7051,19.9381,869509.40544351,0
+CHH.US,D,20091029,000000,20.0695,20.2219,19.7649,19.9201,1165243.5513938,0
+CHH.US,D,20091030,000000,19.8585,20.0765,19.4372,19.4501,790287.44185536,0
+CHH.US,D,20091102,000000,19.4372,19.7579,19.008,19.6811,784891.55905792,0
+CHH.US,D,20091103,000000,19.5348,20.2019,19.3735,19.9729,953837.02102164,0
+CHH.US,D,20091104,000000,20.1551,20.6979,20.0516,20.1881,700372.13003957,0
+CHH.US,D,20091105,000000,20.4429,20.8054,20.3055,20.6023,617832.09521323,0
+CHH.US,D,20091106,000000,20.1153,20.7695,20.0516,20.4429,544336.41558396,0
+CHH.US,D,20091109,000000,20.4917,21.141,20.4429,21.0424,512924.20303581,0
+CHH.US,D,20091110,000000,20.8522,21.2326,20.8522,21.1668,453311.39773966,0
+CHH.US,D,20091111,000000,21.2186,21.2894,21.1101,21.1987,555892.42216318,0
+CHH.US,D,20091112,000000,21.3102,21.4646,20.9518,21.0095,485451.69795357,0
+CHH.US,D,20091113,000000,21.136,21.2246,20.9139,21.0882,232297.12295593,0
+CHH.US,D,20091116,000000,21.2126,21.4357,21.141,21.364,224937.91410805,0
+CHH.US,D,20091117,000000,21.2246,21.3172,21.0215,21.1987,307317.26751848,0
+CHH.US,D,20091118,000000,21.1668,21.1668,20.9707,21.0553,277521.91171775,0
+CHH.US,D,20091119,000000,20.8602,20.9707,20.5286,20.902,368355.11612183,0
+CHH.US,D,20091120,000000,20.8801,20.9886,20.7118,20.8462,354839.80052757,0
+CHH.US,D,20091123,000000,21.1539,21.2326,20.8054,20.8671,413998.68082383,0
+CHH.US,D,20091124,000000,20.8193,21.0553,20.5415,20.7377,338706.38211311,0
+CHH.US,D,20091125,000000,20.7118,21.3362,20.7118,20.9388,321493.38543561,0
+CHH.US,D,20091127,000000,20.3055,20.6491,20.2935,20.3483,162687.92507356,0
+CHH.US,D,20091130,000000,20.3324,20.4837,20.2149,20.4489,242393.94142708,0
+CHH.US,D,20091201,000000,20.6491,20.7695,20.3703,20.4768,333390.84002361,0
+CHH.US,D,20091202,000000,20.4708,20.5216,20.2019,20.3005,211580.26715313,0
+CHH.US,D,20091203,000000,20.3842,20.4359,20.2149,20.3384,228450.811563,0
+CHH.US,D,20091204,000000,20.4359,20.8602,20.2467,20.7984,446657.178604,0
+CHH.US,D,20091207,000000,20.8124,20.8522,20.4917,20.5286,345405.79289698,0
+CHH.US,D,20091208,000000,20.3175,20.3175,19.8166,19.9859,641570.76589366,0
+CHH.US,D,20091209,000000,20.0337,20.2289,19.7837,20.2289,279949.20535658,0
+CHH.US,D,20091210,000000,20.3055,20.4489,20.1482,20.2647,303764.19970956,0
+CHH.US,D,20091211,000000,20.3055,20.4837,20.2527,20.4708,379554.61080955,0
+CHH.US,D,20091214,000000,20.4708,20.8263,20.3105,20.8124,275088.59252583,0
+CHH.US,D,20091215,000000,20.7984,20.9269,20.5704,20.7755,633284.62612786,0
+CHH.US,D,20091216,000000,20.7576,21.0354,20.6361,20.894,249097.36924635,0
+CHH.US,D,20091217,000000,20.7377,21.0553,20.7237,20.9886,276587.95098787,0
+CHH.US,D,20091218,000000,21.0484,21.3292,20.8124,21.2326,380738.63199291,0
+CHH.US,D,20091221,000000,21.3431,21.5632,21.2126,21.4855,261442.72328115,0
+CHH.US,D,20091222,000000,21.4855,21.9166,21.1161,21.1798,300821.72128103,0
+CHH.US,D,20091223,000000,21.3232,21.3232,20.7825,21.0882,211820.28501812,0
+CHH.US,D,20091224,000000,21.1868,21.1987,21.0145,21.1031,16951.889376669,0
+CHH.US,D,20091228,000000,21.1987,21.1987,20.9388,20.9886,93926.321660019,0
+CHH.US,D,20091229,000000,20.9826,21.4098,20.902,20.9826,179410.84343259,0
+CHH.US,D,20091230,000000,20.6431,20.9448,20.6092,20.9209,131205.41440596,0
+CHH.US,D,20091231,000000,20.8602,21.0354,20.6491,20.6491,163290.48038315,0
+CHH.US,D,20100104,000000,20.7755,21.0762,20.7636,21.0145,304418.97647933,0
+CHH.US,D,20100105,000000,21.0145,21.8112,20.8741,20.9886,603369.76352405,0
+CHH.US,D,20100106,000000,21.1738,21.2326,20.9269,21.123,334433.26070921,0
+CHH.US,D,20100107,000000,21.13,21.4984,21.0215,21.357,334949.44975777,0
+CHH.US,D,20100108,000000,21.2246,21.3431,21.1031,21.1539,140647.45610734,0
+CHH.US,D,20100111,000000,21.13,21.2246,20.8741,21.1928,291285.27924781,0
+CHH.US,D,20100112,000000,21.0145,21.2505,20.908,21.0026,151258.45510935,0
+CHH.US,D,20100113,000000,21.0882,21.4576,20.9627,21.4098,180746.50770219,0
+CHH.US,D,20100114,000000,21.4357,22.309,21.4357,22.2423,288036.50187022,0
+CHH.US,D,20100115,000000,22.3488,22.3488,21.9634,22.1258,187002.03607466,0
+CHH.US,D,20100119,000000,22.1636,22.2821,22.086,22.2552,70955.908999322,0
+CHH.US,D,20100120,000000,22.058,22.1198,21.4855,21.7902,253182.69424542,0
+CHH.US,D,20100121,000000,21.7424,22.0072,20.9826,21.364,538251.61121588,0
+CHH.US,D,20100122,000000,21.3958,21.5164,21.0354,21.0882,148555.99454581,0
+CHH.US,D,20100125,000000,21.2953,21.3899,20.8741,20.9627,136773.02546663,0
+CHH.US,D,20100126,000000,20.9826,21.0693,20.8402,20.9826,85005.490301432,0
+CHH.US,D,20100127,000000,20.8741,21.0145,20.6023,20.9707,128817.28686224,0
+CHH.US,D,20100128,000000,20.9518,21.1928,20.8124,20.9448,156199.40864804,0
+CHH.US,D,20100129,000000,20.9826,21.1928,20.7048,20.7048,279694.12360885,0
+CHH.US,D,20100201,000000,20.7755,21.0882,20.664,20.8741,165210.62330307,0
+CHH.US,D,20100202,000000,20.9518,21.1101,20.8402,21.0762,106055.76004221,0
+CHH.US,D,20100203,000000,21.0026,21.0424,20.5913,20.671,154244.1166684,0
+CHH.US,D,20100204,000000,20.5545,20.6919,20.2418,20.2866,427758.03131848,0
+CHH.US,D,20100205,000000,20.7307,21.0026,20.4768,20.6839,465368.52948469,0
+CHH.US,D,20100208,000000,20.656,20.7636,20.4359,20.5156,299107.45142522,0
+CHH.US,D,20100209,000000,20.8263,20.9209,20.3553,20.4171,525168.12692682,0
+CHH.US,D,20100210,000000,20.4768,20.7307,20.3255,20.5216,381321.10212552,0
+CHH.US,D,20100211,000000,20.4171,20.7307,20.2787,20.671,221055.44939654,0
+CHH.US,D,20100212,000000,20.0695,21.2953,19.9659,21.2624,826869.57895986,0
+CHH.US,D,20100216,000000,21.2624,21.2624,20.8671,21.1161,265456.74590191,0
+CHH.US,D,20100217,000000,21.1031,21.6956,20.9518,21.5372,303552.30109236,0
+CHH.US,D,20100218,000000,21.4228,21.611,21.2953,21.598,121086.50224011,0
+CHH.US,D,20100219,000000,21.598,21.7016,21.4098,21.6648,110606.05688852,0
+CHH.US,D,20100222,000000,21.6648,21.6648,21.4456,21.6378,199763.15327307,0
+CHH.US,D,20100223,000000,21.5293,21.6896,21.377,21.4456,152900.418328,0
+CHH.US,D,20100224,000000,21.5632,21.7484,21.4716,21.6249,219751.92141012,0
+CHH.US,D,20100225,000000,21.377,21.6318,21.2774,21.5164,176954.42628712,0
+CHH.US,D,20100226,000000,21.4576,21.7156,21.2894,21.5492,287306.40568677,0
+CHH.US,D,20100301,000000,21.5562,22.1576,21.4646,22.073,279122.70032358,0
+CHH.US,D,20100302,000000,22.1437,22.2024,21.9944,22.065,236348.30315413,0
+CHH.US,D,20100303,000000,22.1576,22.1915,21.9824,22.1358,166466.95112358,0
+CHH.US,D,20100304,000000,22.058,22.309,22.058,22.2343,217460.20271595,0
+CHH.US,D,20100305,000000,22.296,22.6914,22.296,22.6396,211758.02096946,0
+CHH.US,D,20100308,000000,22.4594,22.8158,22.3727,22.7392,186030.91776736,0
+CHH.US,D,20100309,000000,22.6983,22.9234,22.3727,22.6197,516585.73080046,0
+CHH.US,D,20100310,000000,22.5709,22.9503,22.5709,22.7451,137974.11905043,0
+CHH.US,D,20100311,000000,22.6466,22.783,22.53,22.7053,165044.92059293,0
+CHH.US,D,20100312,000000,22.7053,22.9035,22.4315,22.783,164867.16677661,0
+CHH.US,D,20100315,000000,22.8029,22.8029,22.5768,22.6645,117176.92253968,0
+CHH.US,D,20100316,000000,22.6326,22.8029,22.3727,22.4384,309876.11906658,0
+CHH.US,D,20100317,000000,22.4185,22.543,22.0521,22.1048,571402.19583222,0
+CHH.US,D,20100318,000000,22.1706,22.2104,21.9944,22.0282,275928.15292387,0
+CHH.US,D,20100319,000000,22.1258,22.4733,22.0152,22.3608,674506.43911626,0
+CHH.US,D,20100322,000000,22.1636,22.5948,21.7574,22.4663,346018.39079506,0
+CHH.US,D,20100323,000000,22.4384,22.8298,22.4384,22.7511,248764.95956723,0
+CHH.US,D,20100324,000000,22.7202,22.7959,22.4733,22.5181,229035.29021331,0
+CHH.US,D,20100325,000000,22.0979,22.7631,22.0979,22.4534,593925.71330497,0
+CHH.US,D,20100326,000000,22.6127,22.9035,22.4922,22.6983,286319.21923787,0
+CHH.US,D,20100329,000000,22.8636,22.8636,22.5988,22.7889,316316.43106732,0
+CHH.US,D,20100330,000000,22.7262,23.2361,22.6705,23.1295,230492.46980368,0
+CHH.US,D,20100331,000000,22.8766,23.0628,22.6396,22.7053,303314.29174507,0
+CHH.US,D,20100401,000000,22.8497,22.9035,22.4185,22.5768,207181.61339307,0
+CHH.US,D,20100405,000000,22.6057,22.8298,22.53,22.6844,372288.79803466,0
+CHH.US,D,20100406,000000,22.6645,23.4879,22.4594,23.4173,705188.55548094,0
+CHH.US,D,20100407,000000,23.4641,23.4641,23.1435,23.3107,236362.36277801,0
+CHH.US,D,20100408,000000,23.3037,23.8465,23.2161,23.7081,267045.48340155,0
+CHH.US,D,20100409,000000,23.7081,23.7081,23.3585,23.4243,122598.9160672,0
+CHH.US,D,20100412,000000,23.4431,23.5119,23.2669,23.481,157569.21771853,0
+CHH.US,D,20100413,000000,23.4879,24.3493,23.4173,24.18,944287.52362338,0
+CHH.US,D,20100414,000000,24.1741,24.2209,23.8465,24.193,290902.65662621,0
+CHH.US,D,20100415,000000,24.193,24.4917,24.0545,24.4857,259558.73367981,0
+CHH.US,D,20100416,000000,24.5952,24.6988,24.3782,24.423,404683.17573746,0
+CHH.US,D,20100419,000000,24.4608,24.7914,24.2527,24.4608,408468.22734057,0
+CHH.US,D,20100420,000000,24.4917,24.7048,24.4539,24.4728,207421.63125806,0
+CHH.US,D,20100421,000000,24.4539,24.9378,24.3981,24.8711,418881.38734927,0
+CHH.US,D,20100422,000000,24.7745,25.4336,24.5952,25.361,412911.06849001,0
+CHH.US,D,20100423,000000,25.2754,25.9186,25.1927,25.6378,521051.66990343,0
+CHH.US,D,20100426,000000,25.5582,25.7972,25.2236,25.354,413688.36483938,0
+CHH.US,D,20100427,000000,23.8027,24.4539,23.2928,24.2985,1334065.4895191,0
+CHH.US,D,20100428,000000,24.3184,24.3373,23.8733,24.0715,1195203.6056459,0
+CHH.US,D,20100429,000000,24.2836,24.5753,24.0993,24.4369,381274.90621845,0
+CHH.US,D,20100430,000000,24.5375,24.5375,23.6741,23.6861,439863.36748829,0
+CHH.US,D,20100503,000000,23.8027,24.2139,23.7081,23.7687,411894.75853449,0
+CHH.US,D,20100504,000000,23.5119,23.9879,23.3107,23.4313,351442.39284029,0
+CHH.US,D,20100505,000000,23.2859,23.5269,22.8636,23.1295,253432.7546989,0
+CHH.US,D,20100506,000000,23.0967,23.3705,22.058,23.0219,627482.01849644,0
+CHH.US,D,20100507,000000,22.9234,22.9891,22.073,22.4185,525266.54429406,0
+CHH.US,D,20100510,000000,22.9035,23.6613,22.9035,23.2301,366148.75942986,0
+CHH.US,D,20100511,000000,23.1514,23.2022,22.6057,23.0289,600233.4631376,0
+CHH.US,D,20100512,000000,23.0219,23.4361,22.9831,23.2719,298580.21552932,0
+CHH.US,D,20100513,000000,23.1913,23.4243,22.9035,23.2022,541608.84854918,0
+CHH.US,D,20100514,000000,23.1096,23.3037,22.7262,23.0499,475104.81902894,0
+CHH.US,D,20100517,000000,23.1573,23.2859,22.4922,22.8298,288203.20883921,0
+CHH.US,D,20100518,000000,22.9503,23.2301,22.5042,22.5888,416156.83309103,0
+CHH.US,D,20100519,000000,22.4245,22.5579,21.8648,22.2224,378621.65433852,0
+CHH.US,D,20100520,000000,21.8868,21.8868,21.3032,21.5234,422878.3375696,0
+CHH.US,D,20100521,000000,21.1987,21.6648,21.0623,21.6448,515421.79479409,0
+CHH.US,D,20100524,000000,21.598,21.8868,21.5234,21.618,475030.50387408,0
+CHH.US,D,20100525,000000,21.13,21.4357,20.8333,21.2894,693886.6263906,0
+CHH.US,D,20100526,000000,21.2953,21.9386,21.2246,21.4855,876039.09648185,0
+CHH.US,D,20100527,000000,21.7644,22.086,21.4158,22.086,402467.78071584,0
+CHH.US,D,20100528,000000,22.08,22.2761,21.7274,21.7274,348416.56092726,0
+CHH.US,D,20100601,000000,21.5054,21.839,21.2894,21.4416,283981.30463663,0
+CHH.US,D,20100602,000000,21.5562,21.8589,21.2326,21.8589,275882.96127564,0
+CHH.US,D,20100603,000000,21.7842,22.3279,21.7842,22.2492,311042.06359065,0
+CHH.US,D,20100604,000000,21.6956,21.8928,21.0762,21.1161,264240.58843538,0
+CHH.US,D,20100607,000000,21.0623,21.4028,20.664,20.671,228429.72212717,0
+CHH.US,D,20100608,000000,20.6361,20.8741,20.1881,20.8054,297700.48477731,0
+CHH.US,D,20100609,000000,21.3172,22.322,21.3172,21.591,718129.4350134,0
+CHH.US,D,20100610,000000,21.824,22.4185,21.824,22.3807,356882.46302711,0
+CHH.US,D,20100611,000000,22.086,22.4464,22.0072,22.4245,291054.29971246,0
+CHH.US,D,20100614,000000,22.5988,22.8089,22.4056,22.4862,244281.94806382,0
+CHH.US,D,20100615,000000,22.543,22.8567,22.4663,22.8567,161146.38773984,0
+CHH.US,D,20100616,000000,22.8089,22.8497,22.4464,22.5768,334516.61419371,0
+CHH.US,D,20100617,000000,22.6645,22.6645,21.9584,22.2891,338799.77818609,0
+CHH.US,D,20100618,000000,22.2891,22.3727,22.0979,22.2821,413604.00709605,0
+CHH.US,D,20100621,000000,22.4922,22.4922,21.8648,21.9824,218832.02030413,0
+CHH.US,D,20100622,000000,21.9764,22.2612,21.604,21.611,250843.77538533,0
+CHH.US,D,20100623,000000,21.604,21.7274,21.3172,21.591,247786.81144798,0
+CHH.US,D,20100624,000000,21.5104,21.6718,20.8602,20.9448,339649.38117263,0
+CHH.US,D,20100625,000000,20.9587,21.123,20.7755,20.9627,370918.98896418,0
+CHH.US,D,20100628,000000,20.9518,21.0882,20.6431,20.7118,181137.16439458,0
+CHH.US,D,20100629,000000,20.5117,20.5117,19.8295,19.9013,289482.63461325,0
+CHH.US,D,20100630,000000,19.6891,20.1511,19.6264,19.7031,371858.97524715,0
+CHH.US,D,20100701,000000,19.7649,19.8693,19.2829,19.8435,483487.36764428,0
+CHH.US,D,20100702,000000,19.8763,19.9201,19.3307,19.4303,204334.53955522,0
+CHH.US,D,20100706,000000,19.6981,19.8097,19.0797,19.2899,256166.34728678,0
+CHH.US,D,20100707,000000,19.3387,19.9201,19.2749,19.9201,269536.04534789,0
+CHH.US,D,20100708,000000,20.0825,20.2647,20.0337,20.2467,202684.54226578,0
+CHH.US,D,20100709,000000,20.2717,20.3981,20.0137,20.3981,153343.29648055,0
+CHH.US,D,20100712,000000,20.2527,20.4639,20.1213,20.3911,202418.4136707,0
+CHH.US,D,20100713,000000,20.4569,21.148,20.4569,21.1161,268363.07101188,0
+CHH.US,D,20100714,000000,21.1031,21.3232,20.8741,21.2894,319712.83449575,0
+CHH.US,D,20100715,000000,21.2894,21.4576,20.9328,21.1987,292484.3643139,0
+CHH.US,D,20100716,000000,21.13,21.1668,20.3981,20.4359,217963.33639946,0
+CHH.US,D,20100719,000000,20.5475,20.6162,20.1881,20.5664,123319.97392102,0
+CHH.US,D,20100720,000000,20.3324,20.8124,20.1014,20.7934,183309.37628567,0
+CHH.US,D,20100721,000000,20.9826,20.9826,20.3703,20.429,172978.56550263,0
+CHH.US,D,20100722,000000,20.7447,21.2574,20.7447,21.2186,282552.24429404,0
+CHH.US,D,20100723,000000,21.2057,21.591,21.1928,21.584,151647.10328404,0
+CHH.US,D,20100726,000000,21.7016,22.2284,21.5771,22.2284,210802.97080375,0
+CHH.US,D,20100727,000000,22.4245,22.6466,22.1358,22.5241,365861.54139895,0
+CHH.US,D,20100728,000000,23.2669,23.2669,20.9388,21.0882,378554.36899563,0
+CHH.US,D,20100729,000000,21.2774,21.383,20.8522,21.2894,398153.48469912,0
+CHH.US,D,20100730,000000,21.148,21.584,20.9269,21.5293,323189.57863213,0
+CHH.US,D,20100802,000000,21.839,22.7262,21.7016,22.303,357031.09333681,0
+CHH.US,D,20100803,000000,22.1358,22.4922,21.9824,22.1576,253304.20956619,0
+CHH.US,D,20100804,000000,22.2224,22.4315,22.1576,22.3418,186677.66046633,0
+CHH.US,D,20100805,000000,22.1258,22.3349,22.08,22.1786,144179.43448043,0
+CHH.US,D,20100806,000000,21.9038,22.3807,21.817,22.3807,222354.96034757,0
+CHH.US,D,20100809,000000,22.4056,22.5649,22.3279,22.4992,95701.851305632,0
+CHH.US,D,20100810,000000,22.2343,22.4056,22.0152,22.2492,247911.33954529,0
+CHH.US,D,20100811,000000,21.9764,22.086,21.7224,21.839,335905.50418233,0
+CHH.US,D,20100812,000000,21.6249,21.8112,21.5422,21.7156,279935.14573269,0
+CHH.US,D,20100813,000000,21.5562,21.7972,21.4786,21.611,211387.44945405,0
+CHH.US,D,20100816,000000,21.4984,21.8928,21.4028,21.846,114757.66297164,0
+CHH.US,D,20100817,000000,22.0212,22.4534,21.9306,22.2552,103122.31994332,0
+CHH.US,D,20100818,000000,22.2104,22.5649,22.08,22.4056,156423.35837145,0
+CHH.US,D,20100819,000000,22.2682,22.2891,21.6826,21.7574,108185.79306164,0
+CHH.US,D,20100820,000000,21.6378,21.9944,21.591,21.9456,103453.7253636,0
+CHH.US,D,20100823,000000,22.0072,22.0282,21.6318,21.6956,199860.56638146,0
+CHH.US,D,20100824,000000,21.357,21.7016,21.0822,21.5712,232257.9568608,0
+CHH.US,D,20100825,000000,21.4298,21.584,21.1031,21.5422,276477.48251445,0
+CHH.US,D,20100826,000000,21.5771,21.8648,21.364,21.4855,181494.68054494,0
+CHH.US,D,20100827,000000,21.6648,21.8728,21.371,21.7792,228041.07395247,0
+CHH.US,D,20100830,000000,21.7086,21.7712,21.4456,21.5164,253418.69507501,0
+CHH.US,D,20100831,000000,21.372,21.6618,21.2654,21.4486,266232.0337336,0
+CHH.US,D,20100901,000000,21.7972,22.1576,21.6318,22.1128,237218.99557649,0
+CHH.US,D,20100902,000000,22.1636,23.1036,22.1636,23.0219,331786.03438238,0
+CHH.US,D,20100903,000000,23.1713,23.1913,22.6784,23.0289,571308.79975924,0
+CHH.US,D,20100907,000000,22.9503,23.0289,22.6914,22.8766,688342.11328346,0
+CHH.US,D,20100908,000000,22.8158,23.1435,22.7451,23.0349,217662.05874466,0
+CHH.US,D,20100909,000000,23.2719,23.2719,22.8357,22.9085,150079.45522024,0
+CHH.US,D,20100910,000000,22.9035,23.2789,22.9035,22.9831,129216.98188428,0
+CHH.US,D,20100913,000000,23.2091,23.6613,23.2091,23.6273,172848.01185221,0
+CHH.US,D,20100914,000000,23.5785,23.8027,23.4243,23.5269,162185.79564889,0
+CHH.US,D,20100915,000000,23.3585,23.5657,23.1913,23.4043,142623.83752282,0
+CHH.US,D,20100916,000000,23.3645,23.4103,23.249,23.2789,95940.864911772,0
+CHH.US,D,20100917,000000,23.3845,23.5657,23.3107,23.4361,147624.04233363,0
+CHH.US,D,20100920,000000,23.5269,24.0008,23.5189,23.9241,118031.54682045,0
+CHH.US,D,20100921,000000,23.952,24.1332,23.7817,23.8913,185517.74149534,0
+CHH.US,D,20100922,000000,23.7389,23.7628,23.1096,23.1843,322148.16220537,0
+CHH.US,D,20100923,000000,22.9891,23.1155,22.7889,22.8636,234888.11078719,0
+CHH.US,D,20100924,000000,23.1783,23.4511,23.0687,23.3775,132959.85461573,0
+CHH.US,D,20100927,000000,23.3585,23.5387,23.1096,23.4641,194442.58988933,0
+CHH.US,D,20100928,000000,23.4751,23.8594,23.2161,23.7967,197793.80166954,0
+CHH.US,D,20100929,000000,23.5657,23.7499,23.4701,23.5785,268437.38616672,0
+CHH.US,D,20100930,000000,23.7687,23.9052,23.5717,23.7827,305113.92360306,0
+CHH.US,D,20101001,000000,23.9042,23.9669,23.6473,23.7687,189330.91234625,0
+CHH.US,D,20101004,000000,23.6343,23.9241,23.3037,23.3973,283699.10789997,0
+CHH.US,D,20101005,000000,23.6473,24.2527,23.6473,24.193,162848.60648945,0
+CHH.US,D,20101006,000000,24.0993,24.2348,23.8663,23.9042,226996.64474917,0
+CHH.US,D,20101007,000000,23.9042,23.9739,23.6543,23.8265,253815.3773205,0
+CHH.US,D,20101008,000000,23.8265,24.2905,23.8135,24.1601,238951.34209158,0
+CHH.US,D,20101011,000000,24.1402,24.3851,24.0177,24.2736,112056.20666695,0
+CHH.US,D,20101012,000000,24.2736,24.4369,24.0436,24.2417,251886.19607094,0
+CHH.US,D,20101013,000000,24.3782,24.7048,24.1999,24.4429,150313.44753213,0
+CHH.US,D,20101014,000000,24.3373,24.3563,23.5717,23.7081,326245.53831064,0
+CHH.US,D,20101015,000000,23.8733,23.9589,23.3376,23.5189,250337.62892527,0
+CHH.US,D,20101018,000000,23.5845,23.8027,23.4361,23.7887,109629.91728697,0
+CHH.US,D,20101019,000000,23.2987,23.6941,23.249,23.3445,166476.99371207,0
+CHH.US,D,20101020,000000,23.3973,23.7499,23.3585,23.5387,190414.50764468,0
+CHH.US,D,20101021,000000,23.5717,23.7559,23.3845,23.6273,125228.06573474,0
+CHH.US,D,20101022,000000,23.5059,23.8135,23.2859,23.4043,247867.15215592,0
+CHH.US,D,20101025,000000,23.5717,23.6613,23.4043,23.4641,135454.43359746,0
+CHH.US,D,20101026,000000,23.3107,23.8465,23.3107,23.6273,143794.80334114,0
+CHH.US,D,20101027,000000,23.4361,23.7011,23.2928,23.6861,253523.13799535,0
+CHH.US,D,20101028,000000,23.945,24.6361,23.8983,24.0854,521853.06846519,0
+CHH.US,D,20101029,000000,24.0177,25.3022,23.9948,24.8054,608308.70854506,0
+CHH.US,D,20101101,000000,24.9647,25.138,24.5375,24.7366,256525.87195483,0
+CHH.US,D,20101102,000000,24.877,24.9508,24.656,24.9508,198064.95155886,0
+CHH.US,D,20101103,000000,24.9378,25.3998,24.89,25.2126,203680.76704431,0
+CHH.US,D,20101104,000000,25.5372,25.8091,25.4914,25.7972,178940.8502911,0
+CHH.US,D,20101105,000000,25.7972,25.9853,25.597,25.6278,172564.8108567,0
+CHH.US,D,20101108,000000,25.4536,25.5642,25.2664,25.4854,173834.19404226,0
+CHH.US,D,20101109,000000,25.4984,25.4984,24.7874,24.9248,209658.11571552,0
+CHH.US,D,20101110,000000,24.8711,25.0224,24.5753,24.9179,172423.21035895,0
+CHH.US,D,20101111,000000,24.6361,25.131,24.5823,25.0105,107474.77779631,0
+CHH.US,D,20101112,000000,24.8123,24.9647,24.5484,24.7874,100845.66513189,0
+CHH.US,D,20101115,000000,24.7874,25.1568,24.6988,24.7307,76134.871885311,0
+CHH.US,D,20101116,000000,24.5375,24.7307,24.3115,24.5484,159262.3981385,0
+CHH.US,D,20101117,000000,24.6361,24.8631,24.4479,24.6291,96128.661316597,0
+CHH.US,D,20101118,000000,24.9508,25.1778,24.5624,24.6839,224839.49674082,0
+CHH.US,D,20101119,000000,24.6162,24.9796,24.5046,24.8631,161390.42264023,0
+CHH.US,D,20101122,000000,24.7187,25.0154,24.6032,24.8562,180121.8586979,0
+CHH.US,D,20101123,000000,24.5484,24.7745,24.3911,24.663,205827.87246417,0
+CHH.US,D,20101124,000000,24.89,25.2306,24.89,25.0981,126885.09283614,0
+CHH.US,D,20101126,000000,24.877,25.0354,24.7874,24.7914,78407.509661341,0
+CHH.US,D,20101129,000000,24.6361,24.7416,24.2467,24.4797,201810.83706686,0
+CHH.US,D,20101130,000000,24.2099,24.4768,24.1561,24.3015,350145.89466581,0
+CHH.US,D,20101201,000000,24.656,24.877,24.3911,24.8442,402508.95532866,0
+CHH.US,D,20101202,000000,24.7914,25.0922,24.7914,24.9796,205266.4917674,0
+CHH.US,D,20101203,000000,24.9248,25.0612,24.6839,25.0284,117066.45406625,0
+CHH.US,D,20101206,000000,24.9577,25.3012,24.9109,25.1918,120934.85915387,0
+CHH.US,D,20101207,000000,25.7364,25.7633,25.341,25.4466,219512.90780398,0
+CHH.US,D,20101208,000000,25.4466,25.4466,24.9896,25.0981,182999.06030123,0
+CHH.US,D,20101209,000000,25.2814,25.2814,24.9896,25.131,120723.9647955,0
+CHH.US,D,20101210,000000,25.2236,25.2744,25.0752,25.138,78807.204683375,0
+CHH.US,D,20101213,000000,25.2056,25.3998,25.0434,25.0612,130725.37867597,0
+CHH.US,D,20101214,000000,25.0682,25.0981,24.7984,24.8711,119826.15738421,0
+CHH.US,D,20101215,000000,24.7874,24.9796,24.429,24.4678,307219.8544101,0
+CHH.US,D,20101216,000000,24.5425,24.7814,24.4917,24.7237,124268.99853364,0
+CHH.US,D,20101217,000000,24.8502,24.9966,24.7526,24.9318,178138.44747048,0
+CHH.US,D,20101220,000000,25.0354,25.124,24.904,25.0752,163084.60731904,0
+CHH.US,D,20101221,000000,25.2236,25.4854,25.138,25.4466,170198.77700769,0
+CHH.US,D,20101222,000000,25.4466,25.6806,25.4466,25.6418,108705.99914559,0
+CHH.US,D,20101223,000000,25.6418,25.7504,25.609,25.6677,141950.98409377,0
+CHH.US,D,20101227,000000,25.6348,25.844,25.6348,25.7633,182786.15742517,0
+CHH.US,D,20101228,000000,25.7852,25.8788,25.3142,25.6478,404512.45173307,0
+CHH.US,D,20101229,000000,25.6746,25.8927,25.2624,25.35,185918.44077624,0
+CHH.US,D,20101230,000000,25.3928,25.4894,25.2256,25.2774,104490.12049611,0
+CHH.US,D,20101231,000000,25.0602,25.1848,24.9388,24.9676,115776.98570372,0
+CHH.US,D,20110103,000000,25.1508,25.4268,25.124,25.3202,137507.13868549,0
+CHH.US,D,20110104,000000,25.354,25.354,24.3373,24.3563,481896.62162694,0
+CHH.US,D,20110105,000000,24.2776,24.6908,24.2776,24.4857,326383.12177299,0
+CHH.US,D,20110106,000000,24.4987,24.5893,24.185,24.2736,119148.28266091,0
+CHH.US,D,20110107,000000,24.2667,24.4608,23.9391,24.2597,110664.30390178,0
+CHH.US,D,20110110,000000,24.1402,24.4987,23.952,24.4608,157495.90682253,0
+CHH.US,D,20110111,000000,24.5544,24.6032,24.3782,24.6032,143014.49421521,0
+CHH.US,D,20110112,000000,24.7187,24.7596,24.6221,24.7526,145588.40964603,0
+CHH.US,D,20110113,000000,24.7187,24.9378,24.6162,24.7466,108412.75556158,0
+CHH.US,D,20110114,000000,24.649,24.9378,24.6361,24.9179,48306.859170411,0
+CHH.US,D,20110118,000000,24.9896,25.0802,24.8372,24.9856,102517.75611603,0
+CHH.US,D,20110119,000000,24.9647,25.0105,24.2527,24.409,291775.35756627,0
+CHH.US,D,20110120,000000,24.2736,24.4539,24.1531,24.1999,180999.58093221,0
+CHH.US,D,20110121,000000,24.429,24.4369,23.9809,24.0506,70481.898822439,0
+CHH.US,D,20110124,000000,24.0367,24.3851,23.8983,24.3254,94852.2483191,0
+CHH.US,D,20110125,000000,24.2139,24.5624,24.1601,24.5624,105104.7269119,0
+CHH.US,D,20110126,000000,24.6162,24.883,24.5305,24.7307,126008.37486067,0
+CHH.US,D,20110127,000000,24.8262,25.2594,24.4857,25.1638,178119.36655235,0
+CHH.US,D,20110128,000000,25.2126,25.2744,24.2209,24.2667,112829.48598093,0
+CHH.US,D,20110131,000000,24.3881,24.8253,24.3463,24.7396,192685.13690301,0
+CHH.US,D,20110201,000000,24.9438,25.3272,24.8262,25.2942,138994.44604135,0
+CHH.US,D,20110202,000000,25.1986,25.2356,24.9179,25.0802,237835.61050998,0
+CHH.US,D,20110203,000000,25.0224,25.4068,24.9378,25.348,191804.40189214,0
+CHH.US,D,20110204,000000,25.3072,25.4198,25.144,25.354,113642.93564889,0
+CHH.US,D,20110207,000000,25.354,25.4396,25.2236,25.3202,136029.87391812,0
+CHH.US,D,20110208,000000,25.2744,25.9146,24.9508,25.823,270499.12958439,0
+CHH.US,D,20110209,000000,25.7702,25.9804,25.5124,25.9804,158100.47064982,0
+CHH.US,D,20110210,000000,25.7902,26.1745,25.7244,26.1546,191107.44625071,0
+CHH.US,D,20110211,000000,26.1367,26.5818,26.0331,26.5818,112085.33017358,0
+CHH.US,D,20110214,000000,26.4583,26.6395,26.1825,26.5689,110269.630174,0
+CHH.US,D,20110215,000000,26.535,26.6923,26.3518,26.4503,144446.56733435,0
+CHH.US,D,20110216,000000,26.4583,26.6465,26.3777,26.4772,131997.77463807,0
+CHH.US,D,20110218,000000,26.8596,26.9413,26.3777,26.9074,212248.09928794,0
+CHH.US,D,20110222,000000,26.0939,26.2193,25.7902,25.9086,482458.00232372,0
+CHH.US,D,20110223,000000,25.0872,25.4268,25.0284,25.0484,611516.31130981,0
+CHH.US,D,20110224,000000,24.9508,25.0612,24.7814,25.0553,262880.82195339,0
+CHH.US,D,20110225,000000,25.2306,25.4984,25.106,25.4716,166842.54393323,0
+CHH.US,D,20110228,000000,25.5432,25.7184,25.113,25.1937,281586.14728098,0
+CHH.US,D,20110301,000000,25.3222,25.3222,24.8183,24.9577,235088.96255706,0
+CHH.US,D,20110302,000000,24.8701,25.1578,24.7237,24.8562,142644.92695865,0
+CHH.US,D,20110303,000000,25.0802,25.3908,24.9647,25.3152,170828.44730622,0
+CHH.US,D,20110304,000000,25.1778,25.3958,24.9896,25.3958,220802.37616652,0
+CHH.US,D,20110307,000000,25.4656,25.5124,25.0035,25.1918,177088.99697293,0
+CHH.US,D,20110308,000000,25.2306,25.7902,25.1508,25.4536,190668.58513356,0
+CHH.US,D,20110309,000000,25.3998,25.844,25.348,25.7563,114771.72259554,0
+CHH.US,D,20110310,000000,25.4556,25.8061,25.4486,25.7672,195395.63153735,0
+CHH.US,D,20110311,000000,25.6238,25.9336,25.5272,25.5472,115700.66203116,0
+CHH.US,D,20110314,000000,25.2883,25.5372,25.2883,25.4396,84984.400865596,0
+CHH.US,D,20110315,000000,24.7416,25.112,24.6988,24.9966,132298.04803402,0
+CHH.US,D,20110316,000000,24.8332,25.0284,24.6908,24.7596,120676.76462959,0
+CHH.US,D,20110317,000000,25.132,25.132,24.7297,24.7466,103549.12995429,0
+CHH.US,D,20110318,000000,25.125,25.2186,24.876,25.1858,149919.77806319,0
+CHH.US,D,20110321,000000,25.3968,25.5014,25.2754,25.4287,80123.788034845,0
+CHH.US,D,20110322,000000,25.3838,25.5204,24.889,24.9498,186635.48159465,0
+CHH.US,D,20110323,000000,24.8631,25.2246,24.7804,25.112,78011.831674706,0
+CHH.US,D,20110324,000000,25.2056,25.3022,25.112,25.2306,91670.756284426,0
+CHH.US,D,20110325,000000,25.2425,25.4934,25.2186,25.2544,79678.901364592,0
+CHH.US,D,20110328,000000,25.2754,25.2962,24.7974,24.8312,153995.06047377,0
+CHH.US,D,20110329,000000,24.8312,25.1518,24.8114,25.0284,86191.520002489,0
+CHH.US,D,20110330,000000,25.1518,25.4934,25.0872,25.4356,63135.745339599,0
+CHH.US,D,20110331,000000,25.2764,25.5602,25.0782,25.4596,160529.77280635,0
+CHH.US,D,20110401,000000,25.5612,25.6378,25.3908,25.5731,137816.45041108,0
+CHH.US,D,20110404,000000,25.6378,25.6378,25.2604,25.578,133305.3196599,0
+CHH.US,D,20110405,000000,25.593,25.8818,25.4804,25.7075,142125.72513355,0
+CHH.US,D,20110406,000000,25.8061,25.9076,25.6766,25.833,70346.32387778,0
+CHH.US,D,20110407,000000,25.8549,25.9256,25.363,25.4148,117643.90290462,0
+CHH.US,D,20110408,000000,25.5472,25.6169,25.0354,25.2684,70521.064917563,0
+CHH.US,D,20110411,000000,25.2306,25.3082,24.9856,25.2246,84921.132558087,0
+CHH.US,D,20110412,000000,24.8183,25.2246,24.8183,25.1858,138559.60195958,0
+CHH.US,D,20110413,000000,25.2494,25.3222,24.897,25.0682,112219.90085939,0
+CHH.US,D,20110414,000000,24.9716,25.144,24.876,25.0434,150559.49095022,0
+CHH.US,D,20110415,000000,25.0354,25.2186,24.9856,25.1858,108170.72917889,0
+CHH.US,D,20110418,000000,24.882,25.6508,24.8253,25.6238,123482.66385461,0
+CHH.US,D,20110419,000000,25.6169,25.7464,25.4606,25.6169,115731.79405549,0
+CHH.US,D,20110420,000000,25.9465,26.072,25.6508,25.7274,105095.68858226,0
+CHH.US,D,20110421,000000,25.841,26.0311,25.7016,26.0242,193843.04735628,0
+CHH.US,D,20110425,000000,25.9664,26.2124,25.9017,26.1486,108735.12265222,0
+CHH.US,D,20110426,000000,26.1805,26.1805,25.9525,26.0849,119103.09101269,0
+CHH.US,D,20110427,000000,26.0919,26.3209,26.0172,26.3139,181063.85349857,0
+CHH.US,D,20110428,000000,26.3587,27.1434,26.3587,27.002,182013.88237004,0
+CHH.US,D,20110429,000000,25.7354,25.8858,24.2129,24.4967,851288.13288129,0
+CHH.US,D,20110502,000000,24.5465,24.5465,24.2487,24.413,209290.55697666,0
+CHH.US,D,20110503,000000,24.4339,24.6401,24.0018,24.2298,231692.55912864,0
+CHH.US,D,20110504,000000,24.2229,24.2696,23.8743,23.9899,335630.33725762,0
+CHH.US,D,20110505,000000,23.9052,24.3145,23.8275,24.0555,273708.74086685,0
+CHH.US,D,20110506,000000,24.182,24.3483,23.7967,23.947,343378.19428018,0
+CHH.US,D,20110509,000000,23.8863,24.0247,23.7628,23.8992,244222.69679171,0
+CHH.US,D,20110510,000000,24.0247,24.3015,23.947,24.2876,187821.51129571,0
+CHH.US,D,20110511,000000,24.2437,24.3881,24.0456,24.1163,158243.07540642,0
+CHH.US,D,20110512,000000,23.6413,24.1432,23.481,24.1223,232757.07350893,0
+CHH.US,D,20110513,000000,24.0515,24.1013,23.8027,24.0954,180724.4140075,0
+CHH.US,D,20110516,000000,23.9948,24.0317,23.6543,23.6672,86040.881175089,0
+CHH.US,D,20110517,000000,23.5915,23.6941,23.2649,23.2967,215038.93463022,0
+CHH.US,D,20110518,000000,23.3287,23.5785,23.3287,23.3963,231637.32489192,0
+CHH.US,D,20110519,000000,23.5059,23.6413,23.3367,23.5717,222056.69546932,0
+CHH.US,D,20110520,000000,23.4691,23.5587,23.2211,23.3367,183192.88225915,0
+CHH.US,D,20110523,000000,23.0867,23.2071,22.8805,23.0538,147308.70505494,0
+CHH.US,D,20110524,000000,23.1415,23.1893,22.9124,22.9124,237270.21277781,0
+CHH.US,D,20110525,000000,22.8059,22.9851,22.778,22.8995,214649.28219668,0
+CHH.US,D,20110526,000000,22.8995,23.4741,22.772,23.4303,313625.01735112,0
+CHH.US,D,20110527,000000,23.5119,23.6672,23.3835,23.4691,147243.42822973,0
+CHH.US,D,20110531,000000,23.5785,23.5915,23.2679,23.3535,325168.97282416,0
+CHH.US,D,20110601,000000,23.3157,23.4303,22.8457,22.8875,165176.47850219,0
+CHH.US,D,20110602,000000,22.9403,22.9791,22.545,22.6286,202251.70670171,0
+CHH.US,D,20110603,000000,22.4195,22.6007,22.2343,22.31,195123.47738918,0
+CHH.US,D,20110606,000000,22.2552,22.4673,21.9674,22.0142,265384.43926476,0
+CHH.US,D,20110607,000000,22.089,22.1018,21.8798,21.9246,373410.55516936,0
+CHH.US,D,20110608,000000,21.824,21.9048,21.3451,21.352,318729.66508226,0
+CHH.US,D,20110609,000000,21.3451,21.6488,21.1658,21.602,363517.60124462,0
+CHH.US,D,20110610,000000,21.4616,21.7514,21.4616,21.5402,309348.88317068,0
+CHH.US,D,20110613,000000,21.5392,21.7006,21.4048,21.4884,198919.57583964,0
+CHH.US,D,20110614,000000,21.6618,21.9087,21.6348,21.7554,202171.36599376,0
+CHH.US,D,20110615,000000,21.581,21.7264,21.2146,21.2336,258884.87599191,0
+CHH.US,D,20110616,000000,21.2326,21.3042,20.9249,21.135,173528.89935206,0
+CHH.US,D,20110617,000000,21.2973,21.3919,21.0752,21.0872,174504.03469476,0
+CHH.US,D,20110620,000000,20.9816,21.4546,20.9816,21.2973,182412.57313322,0
+CHH.US,D,20110621,000000,21.3988,21.8112,21.3988,21.6638,128370.3916743,0
+CHH.US,D,20110622,000000,21.623,21.7574,21.4048,21.4188,144169.39189193,0
+CHH.US,D,20110623,000000,21.2376,21.7414,21.1987,21.7006,180648.09033495,0
+CHH.US,D,20110624,000000,21.6806,21.7972,21.2584,21.366,206220.53767426,0
+CHH.US,D,20110627,000000,21.4118,21.5134,21.2634,21.4746,394809.30273085,0
+CHH.US,D,20110628,000000,21.581,22.1746,21.5602,22.0481,470663.98639721,0
+CHH.US,D,20110629,000000,22.082,22.1826,21.846,21.9604,202227.60448932,0
+CHH.US,D,20110630,000000,22.0332,22.2383,21.9496,21.9874,338084.74588537,0
+CHH.US,D,20110701,000000,22.0422,22.7421,22.0422,22.6864,232924.78473676,0
+CHH.US,D,20110705,000000,22.6605,22.6943,22.4384,22.6077,158072.35140204,0
+CHH.US,D,20110706,000000,22.6077,22.6077,22.4384,22.5121,157925.72961004,0
+CHH.US,D,20110707,000000,22.7491,22.9741,22.7292,22.8477,203224.83352671,0
+CHH.US,D,20110708,000000,22.6077,22.6346,22.3408,22.4175,188635.96522251,0
+CHH.US,D,20110711,000000,22.1945,22.2144,21.7076,21.8599,211907.65553801,0
+CHH.US,D,20110712,000000,21.7574,22.089,21.7514,21.824,259424.162994,0
+CHH.US,D,20110713,000000,21.9535,22.055,21.7146,21.7644,252034.82638064,0
+CHH.US,D,20110714,000000,21.7344,21.7344,21.148,21.2515,227813.10719368,0
+CHH.US,D,20110715,000000,21.372,21.372,21.1539,21.3242,205673.21660138,0
+CHH.US,D,20110718,000000,21.2784,21.3242,20.9119,21.0603,327709.74771296,0
+CHH.US,D,20110719,000000,21.2186,21.2326,21.0603,21.141,160526.76002981,0
+CHH.US,D,20110720,000000,21.1599,21.2784,21.0205,21.2186,189412.25731305,0
+CHH.US,D,20110721,000000,21.3182,21.4486,21.2256,21.3372,446018.46997583,0
+CHH.US,D,20110722,000000,21.3182,21.4188,21.13,21.3372,146371.73154851,0
+CHH.US,D,20110725,000000,21.135,21.2784,21.0812,21.1599,139464.43918283,0
+CHH.US,D,20110726,000000,21.14,21.1589,20.9468,21.0254,138934.19051039,0
+CHH.US,D,20110727,000000,20.9249,21.0125,20.4161,20.4629,181702.56212674,0
+CHH.US,D,20110728,000000,20.427,20.6311,20.2119,20.2329,195318.30360595,0
+CHH.US,D,20110729,000000,20.0267,20.2507,19.9003,20.0905,259345.83080375,0
+CHH.US,D,20110801,000000,20.2906,20.2906,19.7827,19.8285,381045.9352008,0
+CHH.US,D,20110802,000000,19.6085,20.0267,18.6715,18.7252,331790.05141778,0
+CHH.US,D,20110803,000000,18.9503,19.1703,18.5709,19.1305,411053.18961874,0
+CHH.US,D,20110804,000000,18.8726,18.9971,18.5291,18.5291,420180.8983003,0
+CHH.US,D,20110805,000000,18.7352,18.9254,17.9018,18.4126,332500.06242426,0
+CHH.US,D,20110808,000000,17.8968,18.1128,17.3382,17.615,695475.36389024,0
+CHH.US,D,20110809,000000,17.9984,18.4564,17.4507,18.4305,575001.45954822,0
+CHH.US,D,20110810,000000,18.0192,18.1,17.4377,17.4895,370216.00776965,0
+CHH.US,D,20110811,000000,17.5881,18.2552,17.4636,18.063,480975.71626211,0
+CHH.US,D,20110812,000000,18.544,18.776,18.1956,18.5769,474437.99115298,0
+CHH.US,D,20110815,000000,18.776,18.8418,18.4773,18.8228,341357.62547533,0
+CHH.US,D,20110816,000000,18.6416,18.9901,18.5032,18.8786,1365623.3196004,0
+CHH.US,D,20110817,000000,18.9762,19.2361,18.6276,18.8656,445879.88225462,0
+CHH.US,D,20110818,000000,18.334,18.537,17.85,18.1676,622922.68332048,0
+CHH.US,D,20110819,000000,17.8768,18.6088,17.7564,18.1058,794451.09904468,0
+CHH.US,D,20110822,000000,18.4564,18.6276,18.0561,18.1606,352875.47021828,0
+CHH.US,D,20110823,000000,18.2094,19.2171,18.076,19.1703,564273.96651968,0
+CHH.US,D,20110824,000000,19.1375,19.6841,19.0777,19.6453,351575.95926726,0
+CHH.US,D,20110825,000000,19.7887,19.8693,18.9254,19.0051,210881.302994,0
+CHH.US,D,20110826,000000,18.791,19.5179,18.6486,19.4521,308815.62172169,0
+CHH.US,D,20110829,000000,19.5577,20.3095,19.492,20.3095,239887.31133916,0
+CHH.US,D,20110830,000000,20.2049,20.5216,19.9589,20.427,391046.34482243,0
+CHH.US,D,20110831,000000,20.5425,20.6949,20.2229,20.4837,241279.21410432,0
+CHH.US,D,20110901,000000,20.5216,20.6511,19.9311,19.9589,305199.28560525,0
+CHH.US,D,20110902,000000,19.5417,19.5687,19.1953,19.3227,217183.02727353,0
+CHH.US,D,20110906,000000,18.795,19.2978,18.6526,19.251,274051.19313448,0
+CHH.US,D,20110907,000000,19.3476,19.6225,19.3476,19.6225,270603.57250472,0
+CHH.US,D,20110908,000000,19.4741,19.6353,19.2371,19.3117,277983.87078845,0
+CHH.US,D,20110909,000000,19.0369,19.2181,18.8129,18.9234,528458.07891722,0
+CHH.US,D,20110912,000000,18.6685,19.1305,18.6685,19.1026,282302.18384056,0
+CHH.US,D,20110913,000000,19.0777,19.4791,19.0529,19.4521,478091.48484684,0
+CHH.US,D,20110914,000000,19.5577,20.0009,19.4462,19.8435,623209.90135139,0
+CHH.US,D,20110915,000000,20.0157,20.3832,19.9013,20.1442,306661.48648988,0
+CHH.US,D,20110916,000000,20.2388,20.4171,20.0845,20.2259,325336.68405199,0
+CHH.US,D,20110919,000000,19.9261,20.3364,19.7827,20.2189,272865.16343342,0
+CHH.US,D,20110920,000000,20.3891,20.5843,19.9131,19.9739,519989.16404084,0
+CHH.US,D,20110921,000000,19.8605,20.0775,19.2839,19.2909,212702.02428783,0
+CHH.US,D,20110922,000000,18.6914,19.3476,18.6914,18.9433,372904.4087093,0
+CHH.US,D,20110923,000000,18.8597,19.6085,18.8597,19.4133,257122.40171133,0
+CHH.US,D,20110926,000000,19.5139,19.8813,19.2371,19.7987,206468.58961004,0
+CHH.US,D,20110927,000000,20.1511,20.5236,20.0267,20.1103,247885.22881521,0
+CHH.US,D,20110928,000000,20.1571,20.4051,19.6821,19.6991,207946.85863626,0
+CHH.US,D,20110929,000000,20.0397,20.4111,19.7917,20.2687,338753.58227902,0
+CHH.US,D,20110930,000000,19.9929,20.5166,19.7041,19.7041,485118.28401559,0
+CHH.US,D,20111003,000000,19.5069,20.0137,18.9095,19.03,425174.07329916,0
+CHH.US,D,20111004,000000,18.8089,19.9003,18.8089,19.9003,630994.91595139,0
+CHH.US,D,20111005,000000,19.958,20.4051,19.8195,20.3364,309332.81502909,0
+CHH.US,D,20111006,000000,20.3901,21.7534,20.2388,21.6896,549416.96110272,0
+CHH.US,D,20111007,000000,21.7096,21.828,21.0314,21.1141,293950.58223392,0
+CHH.US,D,20111010,000000,21.4825,22.2313,21.4318,22.1736,227784.9879459,0
+CHH.US,D,20111011,000000,21.9754,22.4464,21.857,22.1068,508215.2332913,0
+CHH.US,D,20111012,000000,22.1875,22.3986,22.066,22.2064,408447.13790474,0
+CHH.US,D,20111013,000000,22.0521,22.4046,22.0212,22.2652,231025.73125268,0
+CHH.US,D,20111014,000000,22.539,22.546,21.843,22.1268,413452.36400979,0
+CHH.US,D,20111017,000000,22.074,22.1068,21.6776,21.7294,310162.33283864,0
+CHH.US,D,20111018,000000,21.7294,22.4394,21.6249,22.2134,397502.72496475,0
+CHH.US,D,20111019,000000,22.2313,22.307,21.85,21.8968,374444.94178417,0
+CHH.US,D,20111020,000000,21.8838,22.0282,21.5094,21.6836,458692.21665436,0
+CHH.US,D,20111021,000000,21.9574,22.3797,21.9574,22.307,245211.89175829,0
+CHH.US,D,20111024,000000,22.3468,23.0608,22.2791,22.9174,315277.02315827,0
+CHH.US,D,20111025,000000,22.768,22.9781,22.4872,22.4932,335551.00080852,0
+CHH.US,D,20111026,000000,22.7889,23.2091,22.294,22.8497,595519.47209885,0
+CHH.US,D,20111027,000000,22.2732,23.5109,22.066,23.2997,777987.27946879,0
+CHH.US,D,20111028,000000,23.2928,24.423,23.2928,24.1422,610950.91357763,0
+CHH.US,D,20111031,000000,23.8613,24.3125,23.7309,23.7309,300282.43427894,0
+CHH.US,D,20111101,000000,22.4604,23.2361,21.6718,22.6695,591608.88813956,0
+CHH.US,D,20111102,000000,22.9721,23.4611,22.776,23.1275,432222.9661626,0
+CHH.US,D,20111103,000000,23.3805,23.5377,22.8716,23.4989,217707.25039288,0
+CHH.US,D,20111104,000000,23.3455,23.5577,23.1066,23.3525,158198.88801706,0
+CHH.US,D,20111107,000000,23.2679,23.4471,23.0319,23.4213,115048.89803795,0
+CHH.US,D,20111108,000000,23.6125,23.6195,22.9721,23.3805,177140.21417425,0
+CHH.US,D,20111109,000000,22.9244,23.2361,22.532,22.6227,243351.00011049,0
+CHH.US,D,20111110,000000,22.9244,22.9781,22.553,22.6695,168658.24393282,0
+CHH.US,D,20111111,000000,22.9961,23.5377,22.9244,23.3327,123768.87762667,0
+CHH.US,D,20111114,000000,23.1494,23.4273,23.0011,23.1016,164074.80654448,0
+CHH.US,D,20111115,000000,23.1554,23.5049,22.9383,23.2928,118668.24693093,0
+CHH.US,D,20111116,000000,23.0538,23.3127,22.7382,22.8089,154085.4437702,0
+CHH.US,D,20111117,000000,22.8029,23.0249,22.6436,22.8029,161727.8536136,0
+CHH.US,D,20111118,000000,22.9055,23.0459,22.8228,23.0011,106792.88603762,0
+CHH.US,D,20111121,000000,22.7491,22.8357,22.3538,22.5062,174942.89581192,0
+CHH.US,D,20111122,000000,22.4394,22.4673,21.9754,22.3259,218778.79458511,0
+CHH.US,D,20111123,000000,22.1138,22.314,21.7036,22.087,221436.06350044,0
+CHH.US,D,20111125,000000,22.1068,22.5002,21.9156,22.2791,140211.60776673,0
+CHH.US,D,20111128,000000,22.9244,23.2997,22.8228,23.1843,373858.45461616,0
+CHH.US,D,20111129,000000,23.1962,23.3655,23.0667,23.1773,209998.55946544,0
+CHH.US,D,20111130,000000,23.7967,23.9569,23.5189,23.7967,285430.45015622,0
+CHH.US,D,20111201,000000,23.8495,24.1422,23.7777,23.8495,145558.28188056,0
+CHH.US,D,20111202,000000,24.1083,24.416,23.9091,24.1422,217745.41222916,0
+CHH.US,D,20111205,000000,24.4429,24.5923,24.1561,24.4987,150505.26097235,0
+CHH.US,D,20111206,000000,24.4718,24.5624,24.2667,24.4011,216410.7522184,0
+CHH.US,D,20111207,000000,24.2268,24.7088,24.0317,24.5903,213172.01742932,0
+CHH.US,D,20111208,000000,24.3593,24.7158,24.2667,24.3593,192806.65222378,0
+CHH.US,D,20111209,000000,24.4847,25.0912,24.3274,24.8253,158702.02170058,0
+CHH.US,D,20111212,000000,24.5435,24.891,24.416,24.7466,219711.75105614,0
+CHH.US,D,20111213,000000,24.8372,24.9198,24.2756,24.3702,225092.56997085,0
+CHH.US,D,20111214,000000,24.188,24.409,24.1003,24.1352,110632.1676186,0
+CHH.US,D,20111215,000000,24.3095,24.4618,24.1481,24.3981,133986.20715974,0
+CHH.US,D,20111216,000000,24.5106,24.8044,24.4668,24.5833,170951.97114469,0
+CHH.US,D,20111219,000000,24.7874,24.891,24.5136,24.6331,218567.90022676,0
+CHH.US,D,20111220,000000,24.9458,25.0662,24.8332,24.9816,118068.70439789,0
+CHH.US,D,20111221,000000,24.8262,25.2674,24.7297,25.2356,98573.027355862,0
+CHH.US,D,20111222,000000,25.2834,25.9824,25.2834,25.7852,148197.4741366,0
+CHH.US,D,20111223,000000,25.817,26.1058,25.7972,25.9246,102025.66927985,0
+CHH.US,D,20111227,000000,25.7852,26.1556,25.5731,26.1058,83996.210157856,0
+CHH.US,D,20111228,000000,26.0172,26.0172,25.3162,25.4396,97056.596493377,0
+CHH.US,D,20111229,000000,25.5731,25.837,25.4656,25.6647,123207.4969299,0
+CHH.US,D,20111230,000000,25.5662,25.7902,25.345,25.351,190116.24276643,0
+CHH.US,D,20120103,000000,25.6906,25.9883,25.4854,25.7902,134987.45323252,0
+CHH.US,D,20120104,000000,25.7026,26.0859,25.5194,25.9395,146116.64980078,0
+CHH.US,D,20120105,000000,24.6868,25.373,24.1661,25.143,667423.40145193,0
+CHH.US,D,20120106,000000,24.7158,24.891,23.8385,24.6799,573900.79184935,0
+CHH.US,D,20120109,000000,24.3812,24.8442,24.2348,24.5166,531075.17747858,0
+CHH.US,D,20120110,000000,24.1661,24.5425,23.7997,23.8385,460903.59464058,0
+CHH.US,D,20120111,000000,23.7787,24.0685,23.7279,23.9948,329467.20069929,0
+CHH.US,D,20120112,000000,23.9899,24.0974,23.5647,23.8047,555133.20247309,0
+CHH.US,D,20120113,000000,23.6682,23.8973,23.5647,23.715,315600.39450775,0
+CHH.US,D,20120117,000000,23.9111,24.0197,23.6881,23.8245,250283.39894741,0
+CHH.US,D,20120118,000000,23.8047,24.3593,23.715,24.2537,315939.83399882,0
+CHH.US,D,20120119,000000,24.3204,24.5763,24.2209,24.4588,213911.15194242,0
+CHH.US,D,20120120,000000,24.5684,24.6311,24.3463,24.5684,186766.03524506,0
+CHH.US,D,20120123,000000,24.5554,24.7227,24.2209,24.3951,170662.74459608,0
+CHH.US,D,20120124,000000,24.2348,24.666,24.1033,24.5554,217592.76488405,0
+CHH.US,D,20120125,000000,24.5763,24.7088,24.4668,24.6241,160540.81965369,0
+CHH.US,D,20120126,000000,24.6729,24.7227,24.3274,24.5554,195824.45006601,0
+CHH.US,D,20120127,000000,24.4778,25.143,24.4778,24.7506,299003.00850489,0
+CHH.US,D,20120130,000000,24.5246,24.7794,24.1989,24.7506,192261.33966859,0
+CHH.US,D,20120131,000000,24.8582,24.8582,24.178,24.2119,361837.4761897,0
+CHH.US,D,20120201,000000,24.2995,24.6799,24.2995,24.4778,147423.19056376,0
+CHH.US,D,20120202,000000,24.3523,24.4339,24.0565,24.1382,241907.88014401,0
+CHH.US,D,20120203,000000,24.3463,25.0464,24.3463,24.8183,266155.71006105,0
+CHH.US,D,20120206,000000,24.7864,25.0006,24.7227,24.7974,269753.9695182,0
+CHH.US,D,20120207,000000,24.7456,24.8711,24.5036,24.6311,144389.32457994,0
+CHH.US,D,20120208,000000,24.659,24.7088,24.413,24.5484,132249.84360926,0
+CHH.US,D,20120209,000000,24.644,24.7914,24.4011,24.644,193777.77053108,0
+CHH.US,D,20120210,000000,24.413,24.4847,24.0386,24.0685,247938.45453423,0
+CHH.US,D,20120213,000000,24.2059,24.3204,23.9749,24.0018,236081.1703002,0
+CHH.US,D,20120214,000000,23.8913,23.9042,23.6204,23.7648,127828.09189566,0
+CHH.US,D,20120215,000000,23.7648,23.8175,23.3237,23.4721,175489.21262595,0
+CHH.US,D,20120216,000000,23.4781,23.6751,23.3993,23.6483,171513.35184146,0
+CHH.US,D,20120217,000000,23.7399,23.8385,23.5109,23.7209,280933.37902892,0
+CHH.US,D,20120221,000000,25.1718,25.6966,24.3274,24.5684,713802.08363164,0
+CHH.US,D,20120222,000000,24.6729,24.9119,24.4907,24.6381,269395.44910898,0
+CHH.US,D,20120223,000000,24.644,24.8502,24.3812,24.8372,390361.44028718,0
+CHH.US,D,20120224,000000,24.7914,25.3312,24.6729,25.2366,292565.7092807,0
+CHH.US,D,20120227,000000,25.2434,25.4188,25.1568,25.2434,221379.82500488,0
+CHH.US,D,20120228,000000,25.2694,25.4396,25.0602,25.3242,375130.85057826,0
+CHH.US,D,20120229,000000,25.3828,25.3828,24.9866,25.0324,235934.5485082,0
+CHH.US,D,20120301,000000,25.111,25.111,24.652,24.7346,283519.34556594,0
+CHH.US,D,20120302,000000,24.6739,24.893,24.5694,24.6878,237940.0534303,0
+CHH.US,D,20120305,000000,24.6102,25.0602,24.6102,24.9528,246152.88230012,0
+CHH.US,D,20120306,000000,24.7586,24.7586,24.6042,24.6878,247417.24419143,0
+CHH.US,D,20120307,000000,24.7028,24.9218,24.6878,24.893,91080.252081021,0
+CHH.US,D,20120308,000000,25.127,25.1818,24.9288,25.0434,123847.20981692,0
+CHH.US,D,20120309,000000,25.1678,25.1818,24.8452,24.907,238333.72289925,0
+CHH.US,D,20120312,000000,24.8562,25.0324,24.7277,24.8711,241656.81543167,0
+CHH.US,D,20120313,000000,24.9268,25.2494,24.7794,25.1927,312600.6733248,0
+CHH.US,D,20120314,000000,25.1927,25.2316,24.7346,24.884,182574.25880797,0
+CHH.US,D,20120315,000000,24.9328,24.9388,24.6241,24.878,220408.70669757,0
+CHH.US,D,20120316,000000,24.899,24.899,24.652,24.7028,213623.93391151,0
+CHH.US,D,20120319,000000,24.652,24.9876,24.652,24.7018,212908.90161079,0
+CHH.US,D,20120320,000000,24.6032,24.8372,24.5166,24.7277,252248.73351554,0
+CHH.US,D,20120321,000000,24.6958,24.9139,24.4588,24.7297,403741.18093679,0
+CHH.US,D,20120322,000000,24.5972,24.8382,24.5494,24.8342,151174.097366,0
+CHH.US,D,20120323,000000,24.879,25.0284,24.6321,24.9956,257441.75602543,0
+CHH.US,D,20120326,000000,25.114,25.4376,25.0682,25.1469,180081.68834393,0
+CHH.US,D,20120327,000000,25.2356,25.2356,24.9956,25.0932,171736.29730601,0
+CHH.US,D,20120328,000000,25.0682,25.2096,24.8522,25.1748,314500.73106774,0
+CHH.US,D,20120329,000000,25.0932,25.0932,24.7994,24.9478,387474.19609535,0
+CHH.US,D,20120330,000000,25.1818,25.2464,24.9836,25.0025,299201.85175706,0
+CHH.US,D,20120402,000000,24.9418,25.2096,24.9418,25.1001,218762.72644352,0
+CHH.US,D,20120403,000000,25.0025,25.107,24.8661,25.0812,369873.55550203,0
+CHH.US,D,20120404,000000,24.9139,25.0144,24.7356,24.899,352974.89184437,0
+CHH.US,D,20120405,000000,24.7168,25.0354,24.7168,24.879,65752.84390095,0
+CHH.US,D,20120409,000000,24.4778,24.8452,24.4399,24.8133,235664.40287773,0
+CHH.US,D,20120410,000000,24.7356,24.8272,24.3463,24.3941,238237.31404971,0
+CHH.US,D,20120411,000000,24.6042,25.4228,24.4588,24.9288,428711.07296649,0
+CHH.US,D,20120412,000000,24.9139,25.2216,24.8272,25.0932,206320.9635592,0
+CHH.US,D,20120413,000000,25.0762,25.0762,24.7735,24.9696,215687.68584688,0
+CHH.US,D,20120416,000000,25.14,25.14,24.7356,24.8342,173814.10886527,0
+CHH.US,D,20120417,000000,24.9896,25.2524,24.9418,25.1469,166012.02186484,0
+CHH.US,D,20120418,000000,25.0214,25.2286,24.9139,25.0095,100695.0263045,0
+CHH.US,D,20120419,000000,25.0682,25.5522,25.0682,25.2096,204430.94840476,0
+CHH.US,D,20120420,000000,25.2942,25.2942,25.0284,25.107,136811.1873029,0
+CHH.US,D,20120423,000000,24.8452,24.9348,24.4588,24.8452,195697.913451,0
+CHH.US,D,20120424,000000,24.8272,25.0144,24.7098,24.7874,153020.92938992,0
+CHH.US,D,20120425,000000,25.0214,25.4974,25.0214,25.342,206523.82384676,0
+CHH.US,D,20120426,000000,25.2804,26.1646,25.1957,25.9584,340277.04295345,0
+CHH.US,D,20120427,000000,25.8728,25.8728,25.0025,25.2286,495050.40403545,0
+CHH.US,D,20120430,000000,25.2734,25.2734,24.8522,25.1888,261365.39534975,0
+CHH.US,D,20120501,000000,25.127,25.7354,25.114,25.6816,279020.26592095,0
+CHH.US,D,20120502,000000,25.584,25.9973,25.584,25.8728,194360.24066369,0
+CHH.US,D,20120503,000000,25.8808,25.8808,25.1528,25.2036,201113.88142542,0
+CHH.US,D,20120504,000000,25.0812,25.2942,24.9627,25.0354,257471.8837909,0
+CHH.US,D,20120507,000000,24.9418,25.348,24.873,25.114,280007.45236984,0
+CHH.US,D,20120508,000000,24.9696,25.0812,24.7406,24.9956,143786.76927034,0
+CHH.US,D,20120509,000000,24.7814,24.9418,24.5694,24.8203,112586.4553394,0
+CHH.US,D,20120510,000000,24.9836,25.134,24.8661,24.9557,104677.91690093,0
+CHH.US,D,20120511,000000,24.8342,25.0812,24.7356,24.7516,127226.54084491,0
+CHH.US,D,20120514,000000,24.4967,24.5972,24.2726,24.3662,82775.031397072,0
+CHH.US,D,20120515,000000,24.2985,24.7098,24.2836,24.427,122049.58647662,0
+CHH.US,D,20120516,000000,24.5106,24.7406,24.2049,24.2119,102447.45799657,0
+CHH.US,D,20120517,000000,24.1969,24.2049,23.2928,23.3605,82525.975202439,0
+CHH.US,D,20120518,000000,23.4481,23.9211,23.2997,23.3665,285495.72698142,0
+CHH.US,D,20120521,000000,23.4223,24.2408,23.3247,24.1013,174150.53557979,0
+CHH.US,D,20120522,000000,24.183,24.2726,24.0057,24.0805,107921.67298427,0
+CHH.US,D,20120523,000000,23.9291,24.4051,23.8753,24.3583,182621.45897389,0
+CHH.US,D,20120524,000000,24.4967,24.4967,24.1571,24.3383,77812.98842254,0
+CHH.US,D,20120525,000000,24.3274,24.3732,24.0874,24.1571,149460.83176905,0
+CHH.US,D,20120529,000000,24.3662,24.5694,24.2597,24.5176,100530.32785321,0
+CHH.US,D,20120530,000000,24.3125,24.4907,24.1163,24.4011,144273.83481227,0
+CHH.US,D,20120531,000000,24.4529,24.4529,24.0177,24.3662,285959.69456982,0
+CHH.US,D,20120601,000000,23.9869,24.0805,23.4551,23.5397,113826.71501832,0
+CHH.US,D,20120604,000000,24.0117,24.5305,23.9938,24.5106,326989.69411799,0
+CHH.US,D,20120605,000000,24.4728,24.6749,24.0864,24.6122,201571.82346072,0
+CHH.US,D,20120606,000000,24.7944,25.4138,24.7944,25.3968,144939.65842937,0
+CHH.US,D,20120607,000000,25.6568,25.8937,25.2444,25.3332,186562.17069865,0
+CHH.US,D,20120608,000000,25.2376,25.2714,24.8681,25.123,126687.25384283,0
+CHH.US,D,20120611,000000,25.2664,25.2664,24.8582,25.0812,175812.58397544,0
+CHH.US,D,20120612,000000,25.0932,25.127,24.652,24.9956,105892.06584977,0
+CHH.US,D,20120613,000000,24.886,24.9896,24.6182,24.7168,113278.38968658,0
+CHH.US,D,20120614,000000,24.7665,25.3142,24.5694,25.114,144138.25986761,0
+CHH.US,D,20120615,000000,25.123,25.3898,25.0114,25.3332,156292.80472103,0
+CHH.US,D,20120618,000000,25.1748,25.6378,25.1598,25.336,132641.50456049,0
+CHH.US,D,20120619,000000,25.336,25.8041,25.336,25.605,113305.50467552,0
+CHH.US,D,20120620,000000,26.7601,28.3154,26.7601,27.4381,1520908.8526956,0
+CHH.US,D,20120621,000000,27.4601,27.5387,26.5579,26.7311,235739.72229143,0
+CHH.US,D,20120622,000000,26.7789,26.9741,26.5031,26.6675,537992.51243275,0
+CHH.US,D,20120625,000000,26.4583,26.6395,26.305,26.5031,113486.2712684,0
+CHH.US,D,20120626,000000,26.4513,26.7729,26.4513,26.5111,344849.43349445,0
+CHH.US,D,20120627,000000,26.5987,26.6754,26.4374,26.4842,130423.09676232,0
+CHH.US,D,20120628,000000,26.4374,26.6813,26.3169,26.538,137628.65400626,0
+CHH.US,D,20120629,000000,26.9681,27.2629,26.7929,26.8586,300735.35501999,0
+CHH.US,D,20120702,000000,26.9213,26.9562,26.5659,26.8059,328325.35838759,0
+CHH.US,D,20120703,000000,26.9611,27.0577,26.7789,26.9084,139885.2236407,0
+CHH.US,D,20120705,000000,26.8457,27.1275,26.7262,26.8735,293457.4911389,0
+CHH.US,D,20120706,000000,26.5798,26.6973,26.5031,26.5798,151066.64166913,0
+CHH.US,D,20120709,000000,26.4513,26.6057,26.2134,26.3478,83693.928244209,0
+CHH.US,D,20120710,000000,26.3249,26.4314,26.1347,26.29,117273.33138921,0
+CHH.US,D,20120711,000000,26.3099,26.3707,25.9007,25.9983,110302.77071602,0
+CHH.US,D,20120712,000000,25.7344,25.9186,25.347,25.5512,219527.97168671,0
+CHH.US,D,20120713,000000,25.5362,26.1885,25.5362,26.1476,157891.58480916,0
+CHH.US,D,20120716,000000,26.1516,26.1516,25.7902,25.9256,105845.8699427,0
+CHH.US,D,20120717,000000,25.9794,26.063,25.6816,25.9983,95106.32580798,0
+CHH.US,D,20120718,000000,25.9594,26.1347,25.8529,26.0042,79218.950811599,0
+CHH.US,D,20120719,000000,26.0122,26.6395,25.9844,26.5798,179208.98740387,0
+CHH.US,D,20120720,000000,26.3299,26.3299,25.9844,26.2004,132557.14681715,0
+CHH.US,D,20120723,000000,25.7902,25.9903,25.6498,25.9007,110265.6131386,0
+CHH.US,D,20120724,000000,25.9336,26.0122,25.6298,25.9674,162837.55964211,0
+CHH.US,D,20120725,000000,26.0411,26.2004,25.8529,26.069,160306.8273418,0
+CHH.US,D,20120726,000000,26.3169,26.4374,25.9594,26.3099,102124.08664708,0
+CHH.US,D,20120727,000000,27.0757,28.2447,27.0757,27.6293,589526.05528606,0
+CHH.US,D,20120730,000000,27.8424,28.0167,27.0109,27.2838,386210.8384629,0
+CHH.US,D,20120731,000000,27.3037,27.3784,26.8387,26.9611,365439.75268224,0
+CHH.US,D,20120801,000000,27.1225,27.1225,26.5529,26.9433,387005.20721272,0
+CHH.US,D,20120802,000000,26.8327,27.2301,26.7113,27.2251,281039.83046695,0
+CHH.US,D,20120803,000000,27.5597,27.7637,27.2977,27.6084,286926.79584172,0
+CHH.US,D,20120806,000000,27.703,27.71,27.3784,27.5785,194083.06522127,0
+CHH.US,D,20120807,000000,27.6602,27.937,27.5148,27.7439,248013.77394793,0
+CHH.US,D,20120808,000000,27.6473,27.8155,27.3983,27.7568,141486.01224653,0
+CHH.US,D,20120809,000000,27.7568,27.8982,27.6821,27.8215,148735.75687984,0
+CHH.US,D,20120810,000000,27.7946,27.7946,27.5009,27.7637,209954.37207607,0
+CHH.US,D,20120813,000000,27.8833,28.0237,27.6821,27.9779,512825.78566857,0
+CHH.US,D,20120814,000000,28.1591,28.2377,28.0037,28.1282,432892.8068151,0
+CHH.US,D,20120815,000000,28.1282,28.9526,28.0864,28.88,762786.81752534,0
+CHH.US,D,20120816,000000,29.0344,29.8738,28.9318,29.6935,806808.50418568,0
+CHH.US,D,20120817,000000,29.7951,29.9265,29.3908,29.589,326461.45396324,0
+CHH.US,D,20120820,000000,29.8001,29.9265,28.875,29.7384,499159.83124691,0
+CHH.US,D,20120821,000000,29.6009,29.7523,29.4606,29.583,242135.84690281,0
+CHH.US,D,20120822,000000,29.6318,29.6318,28.9448,28.9936,424504.23264666,0
+CHH.US,D,20120823,000000,28.9796,29.1578,28.8182,29.0732,393554.98342805,0
+CHH.US,D,20120824,000000,29.1798,29.2236,27.8593,27.9579,778285.54434704,0
+CHH.US,D,20120827,000000,27.9141,28.8432,27.9141,28.2945,371451.24615432,0
+CHH.US,D,20120828,000000,28.411,28.5763,28.0007,28.1611,485642.50713494,0
+CHH.US,D,20120829,000000,28.42,28.5235,28.2397,28.2846,426699.54249129,0
+CHH.US,D,20120830,000000,28.2566,28.3025,27.8504,28.0724,218666.31759399,0
+CHH.US,D,20120831,000000,28.1611,28.2477,27.8683,27.9231,381640.45643961,0
+CHH.US,D,20120904,000000,27.8962,28.0456,27.5228,28.0097,245148.62345079,0
+CHH.US,D,20120905,000000,28.1431,28.1521,27.8872,28.0356,184445.19304427,0
+CHH.US,D,20120906,000000,28.0914,28.6938,27.9061,28.5763,223448.5982345,0
+CHH.US,D,20120907,000000,28.6848,28.7714,28.4777,28.5584,206721.66284008,0
+CHH.US,D,20120910,000000,28.411,28.7994,28.3592,28.4369,117781.48636697,0
+CHH.US,D,20120911,000000,28.4369,28.64,28.4369,28.5504,95817.341073305,0
+CHH.US,D,20120912,000000,28.5414,28.7714,28.4698,28.5852,116317.27696465,0
+CHH.US,D,20120913,000000,28.5414,29.0812,28.4548,28.88,184855.93491364,0
+CHH.US,D,20120914,000000,28.899,29.1708,28.7356,28.7904,111213.63349236,0
+CHH.US,D,20120917,000000,28.889,29.0204,28.6132,28.7356,142869.88094091,0
+CHH.US,D,20120918,000000,28.5156,28.7108,28.3762,28.5056,81637.206120783,0
+CHH.US,D,20120919,000000,28.4956,28.889,28.4956,28.64,108603.56474296,0
+CHH.US,D,20120920,000000,28.4777,28.64,28.3592,28.5852,79391.683333684,0
+CHH.US,D,20120921,000000,28.7197,28.899,28.6231,28.649,134289.49333224,0
+CHH.US,D,20120924,000000,28.3502,28.5674,28.3214,28.3762,89487.497545986,0
+CHH.US,D,20120925,000000,28.4698,28.6778,28.2039,28.2308,125243.12961748,0
+CHH.US,D,20120926,000000,28.1959,28.2666,27.949,28.1202,78508.939805124,0
+CHH.US,D,20120927,000000,28.187,28.4369,27.8962,28.3921,120826.39919814,0
+CHH.US,D,20120928,000000,28.2895,28.628,27.9599,28.5106,134206.13984774,0
+CHH.US,D,20121001,000000,28.4588,28.4827,27.6473,27.712,172698.37728367,0
+CHH.US,D,20121002,000000,27.712,27.7478,27.2271,27.5069,306505.82636823,0
+CHH.US,D,20121003,000000,27.6035,27.8982,27.4431,27.8514,366343.58564664,0
+CHH.US,D,20121004,000000,27.9858,28.3064,27.9599,28.2248,144924.59454664,0
+CHH.US,D,20121005,000000,28.3622,28.5106,28.0754,28.0944,144935.64139397,0
+CHH.US,D,20121008,000000,27.9699,28.5196,27.9699,28.397,108033.14571654,0
+CHH.US,D,20121009,000000,28.3722,28.6191,28.2706,28.3811,209199.16942137,0
+CHH.US,D,20121010,000000,28.3722,28.628,28.0027,28.0376,101187.11314066,0
+CHH.US,D,20121011,000000,28.0655,28.0754,27.7279,27.9161,102340.0022997,0
+CHH.US,D,20121012,000000,27.8982,28.0555,27.8165,27.8982,72498.450591891,0
+CHH.US,D,20121015,000000,27.9071,28.1232,27.7279,27.9948,68698.335106031,0
+CHH.US,D,20121016,000000,28.0207,28.0207,27.8165,27.9948,119503.79029357,0
+CHH.US,D,20121017,000000,27.6473,28.2079,27.6473,28.0754,87254.025865079,0
+CHH.US,D,20121018,000000,27.9948,28.3363,27.9948,28.2248,106308.83327224,0
+CHH.US,D,20121019,000000,28.1461,28.3064,27.6831,28.0207,166622.61124523,0
+CHH.US,D,20121022,000000,27.8882,28.3542,27.8882,28.2985,100655.86020938,0
+CHH.US,D,20121023,000000,28.0655,28.3264,27.9071,28.1909,137304.27839793,0
+CHH.US,D,20121024,000000,28.2079,28.2079,27.6831,27.9161,192521.44271057,0
+CHH.US,D,20121025,000000,28.5196,29.4018,27.8783,27.9779,384662.27131723,0
+CHH.US,D,20121026,000000,28.0754,28.416,27.8424,28.416,204641.84276311,0
+CHH.US,D,20121031,000000,27.7219,28.2338,27.6931,27.8882,184196.13684963,0
+CHH.US,D,20121101,000000,27.7379,28.2796,27.6931,27.9251,459934.48485098,0
+CHH.US,D,20121102,000000,28.1461,28.1909,27.4521,27.4611,145626.57148232,0
+CHH.US,D,20121105,000000,27.4879,27.7379,27.1843,27.5297,149838.4330964,0
+CHH.US,D,20121106,000000,27.6213,27.9699,27.47,27.9599,135560.88503549,0
+CHH.US,D,20121107,000000,27.7558,27.8165,27.5387,27.5577,212142.65210875,0
+CHH.US,D,20121108,000000,27.5835,27.7379,27.1653,27.5577,127362.11578957,0
+CHH.US,D,20121109,000000,27.3794,28.1461,27.2021,27.9599,154946.09360409,0
+CHH.US,D,20121112,000000,27.9599,28.1033,27.6931,27.9858,106335.94826118,0
+CHH.US,D,20121113,000000,27.8703,28.3722,27.712,28.0655,160917.41672219,0
+CHH.US,D,20121114,000000,28.1133,28.1133,27.3893,27.4521,268046.72947433,0
+CHH.US,D,20121115,000000,27.4143,27.5735,27.1285,27.4969,133253.09819974,0
+CHH.US,D,20121116,000000,27.5577,27.6562,27.0957,27.5297,148102.0695459,0
+CHH.US,D,20121119,000000,27.8066,28.0296,27.702,27.95,85647.211706153,0
+CHH.US,D,20121120,000000,27.8982,28.0207,27.8514,27.941,86128.251694981,0
+CHH.US,D,20121121,000000,27.9858,28.0296,27.712,27.941,62950.961711323,0
+CHH.US,D,20121123,000000,27.9858,28.1989,27.8255,28.1989,49893.588152351,0
+CHH.US,D,20121126,000000,28.1551,28.416,28.0466,28.3881,120483.94693051,0
+CHH.US,D,20121127,000000,28.3453,28.7416,28.2507,28.416,133489.09902933,0
+CHH.US,D,20121128,000000,28.2079,28.6092,28.1312,28.5016,86648.457778933,0
+CHH.US,D,20121129,000000,28.6092,28.9756,28.5554,28.9049,185992.75593108,0
+CHH.US,D,20121130,000000,28.9049,29.0114,28.628,28.9666,164836.03475227,0
+CHH.US,D,20121203,000000,28.9478,29.2335,28.7974,29.0114,175985.31649752,0
+CHH.US,D,20121204,000000,28.9756,29.0024,28.416,28.8152,168495.55399923,0
+CHH.US,D,20121205,000000,28.7884,28.9576,28.4588,28.9049,90424.47105241,0
+CHH.US,D,20121206,000000,28.897,29.333,28.871,29.1708,131992.75334382,0
+CHH.US,D,20121207,000000,29.2156,29.3251,28.9228,28.9936,84308.534659997,0
+CHH.US,D,20121210,000000,28.9298,29.2335,28.8512,29.1708,60583.923603455,0
+CHH.US,D,20121211,000000,29.1708,29.1708,28.6908,28.8152,232176.61189401,0
+CHH.US,D,20121212,000000,28.8242,29.2335,28.8242,29.0812,163793.61406667,0
+CHH.US,D,20121213,000000,29.0732,29.2156,28.887,29.1,134562.65173925,0
+CHH.US,D,20121214,000000,28.897,29.6019,28.897,29.3251,374790.40682834,0
+CHH.US,D,20121217,000000,29.3928,29.8927,29.2504,29.8847,181926.51185015,0
+CHH.US,D,20121218,000000,29.8578,29.8578,29.6099,29.7503,145941.908761,0
+CHH.US,D,20121219,000000,29.8041,29.8847,29.6617,29.7881,86667.538697071,0
+CHH.US,D,20121220,000000,29.7792,29.9027,29.594,29.8847,85011.515854528,0
+CHH.US,D,20121221,000000,29.576,30.0181,29.576,29.9265,148328.02778701,0
+CHH.US,D,20121224,000000,29.8648,29.8748,29.7602,29.8648,22812.744021352,0
+CHH.US,D,20121226,000000,29.8578,29.8847,29.5193,29.6706,77184.322382859,0
+CHH.US,D,20121227,000000,29.832,29.9265,29.5292,29.8578,132585.26606493,0
+CHH.US,D,20121228,000000,29.7971,29.9365,29.594,29.6348,81115.995777981,0
+CHH.US,D,20121231,000000,29.585,29.9982,29.4814,29.9634,148016.70754372,0
+CHH.US,D,20130102,000000,30.3019,30.9293,30.3019,30.9103,108414.76407928,0
+CHH.US,D,20130103,000000,30.8835,31.1145,30.7471,31.0099,241222.97560876,0
+CHH.US,D,20130104,000000,31.0497,31.1334,30.8585,30.9293,139168.18282228,0
+CHH.US,D,20130107,000000,30.8925,30.9581,30.7043,30.9014,60663.260052552,0
+CHH.US,D,20130108,000000,30.9193,30.9193,30.5549,30.7391,58458.911878276,0
+CHH.US,D,20130109,000000,30.9014,31.2818,30.8097,31.2559,121258.23050335,0
+CHH.US,D,20130110,000000,31.4531,31.46,30.9492,31.1693,119082.00157685,0
+CHH.US,D,20130111,000000,31.1235,31.1951,30.9103,31.1045,54429.825374768,0
+CHH.US,D,20130114,000000,31.0577,31.2399,30.8487,31.23,91359.436041135,0
+CHH.US,D,20130115,000000,31.3206,31.3206,30.9651,31.2728,154389.73420155,0
+CHH.US,D,20130116,000000,31.1951,31.3206,30.8675,31.2399,108415.76833813,0
+CHH.US,D,20130117,000000,31.3555,31.5516,31.1235,31.4281,134957.32546705,0
+CHH.US,D,20130118,000000,31.4092,31.944,31.3375,31.7538,119991.86009435,0
+CHH.US,D,20130122,000000,31.8524,31.944,31.5327,31.7816,89937.405510485,0
+CHH.US,D,20130123,000000,31.7538,32.0067,31.5138,31.9599,121397.82248341,0
+CHH.US,D,20130124,000000,31.9161,33.2912,31.71,31.8992,289554.94125041,0
+CHH.US,D,20130125,000000,32.0346,32.2278,31.8524,32.1959,79776.314472977,0
+CHH.US,D,20130128,000000,32.1959,32.2108,31.8892,32.186,146536.4299998,0
+CHH.US,D,20130129,000000,32.158,32.158,31.8713,32.0874,114326.83592528,0
+CHH.US,D,20130130,000000,32.0594,32.0674,31.7886,31.9061,112485.02519562,0
+CHH.US,D,20130131,000000,31.9868,32.5494,31.8802,32.1232,173242.68558001,0
+CHH.US,D,20130201,000000,32.3274,32.3612,32.0674,32.1481,110058.73581563,0
+CHH.US,D,20130204,000000,32.0594,32.0963,31.5805,32.0246,206363.14243087,0
+CHH.US,D,20130205,000000,32.1142,32.3612,32.0525,32.1232,78205.653632627,0
+CHH.US,D,20130206,000000,32.2038,32.632,32.0436,32.3274,98042.778683417,0
+CHH.US,D,20130207,000000,32.3274,32.658,32.0674,32.4956,92636.853297481,0
+CHH.US,D,20130208,000000,32.5046,32.9068,32.5046,32.7624,45979.991416517,0
+CHH.US,D,20130211,000000,32.7077,32.8979,32.4776,32.8442,94909.491073511,0
+CHH.US,D,20130212,000000,32.8072,33.5541,32.6998,32.88,122645.11197428,0
+CHH.US,D,20130213,000000,33.109,33.1926,32.8979,33.0831,93858.032058264,0
+CHH.US,D,20130214,000000,32.9776,33.6656,32.7904,33.4934,164962.57136729,0
+CHH.US,D,20130215,000000,33.6377,33.6825,33.1438,33.5013,144350.15848481,0
+CHH.US,D,20130219,000000,33.5541,33.6278,33.1827,33.4157,96455.045442629,0
+CHH.US,D,20130220,000000,33.345,33.4476,32.4956,32.7526,211168.5210249,0
+CHH.US,D,20130221,000000,32.7904,32.7904,32.2546,32.4688,177263.73801271,0
+CHH.US,D,20130222,000000,32.5673,33.0044,32.5215,32.9776,72942.333003295,0
+CHH.US,D,20130225,000000,32.9964,33.1,32.6748,32.7624,176068.66998202,0
+CHH.US,D,20130226,000000,32.9596,33.2285,32.658,33.2016,105467.2643565,0
+CHH.US,D,20130227,000000,33.2106,33.9385,33.1538,33.7353,104958.10511989,0
+CHH.US,D,20130228,000000,33.7065,34.1347,33.6825,33.8947,81546.822824343,0
+CHH.US,D,20130301,000000,33.7065,34.1993,33.5202,34.1715,134074.58193849,0
+CHH.US,D,20130304,000000,34.0968,34.6345,33.9853,34.6067,164594.00836958,0
+CHH.US,D,20130305,000000,34.7161,35.1493,34.7161,34.8137,174455.83026999,0
+CHH.US,D,20130306,000000,34.8047,34.8815,34.3327,34.6803,91058.158386336,0
+CHH.US,D,20130307,000000,34.6883,34.7879,34.4563,34.7062,68401.07448663,0
+CHH.US,D,20130308,000000,34.752,35.0647,34.7251,34.9651,103543.10440119,0
+CHH.US,D,20130311,000000,34.3239,34.8466,34.2551,34.4741,158527.28066079,0
+CHH.US,D,20130312,000000,34.5877,34.6535,34.4095,34.4663,67467.113756754,0
+CHH.US,D,20130313,000000,34.5807,35.0099,34.3915,34.9651,68213.278081806,0
+CHH.US,D,20130314,000000,35.0358,35.4202,34.992,35.3295,86446.601750218,0
+CHH.US,D,20130315,000000,35.3943,35.5168,34.9651,35.4202,190725.82788797,0
+CHH.US,D,20130318,000000,35.2748,35.5805,34.8555,35.5616,102394.23227756,0
+CHH.US,D,20130319,000000,35.5616,36.0514,35.5267,36.0156,150528.35892589,0
+CHH.US,D,20130320,000000,36.0514,36.2766,35.7388,35.9708,97841.926913552,0
+CHH.US,D,20130321,000000,35.8832,36.0066,35.6611,35.936,60136.024156655,0
+CHH.US,D,20130322,000000,35.9021,36.0874,35.8932,36.0415,82873.448764307,0
+CHH.US,D,20130325,000000,36.1162,36.7564,36.1062,36.7017,102244.597709,0
+CHH.US,D,20130326,000000,36.7376,36.9446,36.5912,36.7933,59098.624765298,0
+CHH.US,D,20130327,000000,36.642,37.328,36.642,37.1916,58331.371004411,0
+CHH.US,D,20130328,000000,37.3051,37.8897,37.1159,37.8807,122364.92375531,0
+CHH.US,D,20130401,000000,37.8617,37.9951,37.5989,37.9405,133194.85118647,0
+CHH.US,D,20130402,000000,38.2013,38.6205,38.0371,38.503,170697.8936558,0
+CHH.US,D,20130403,000000,38.4771,38.503,37.806,37.9863,442404.1423771,0
+CHH.US,D,20130404,000000,38.0201,38.2641,37.7523,37.8976,69237.622108121,0
+CHH.US,D,20130405,000000,37.5461,38.0829,37.2055,37.9683,122217.29770446,0
+CHH.US,D,20130408,000000,37.9773,38.3785,37.8707,38.3337,70359.379242822,0
+CHH.US,D,20130409,000000,38.4602,38.738,38.1725,38.2999,85899.280677334,0
+CHH.US,D,20130410,000000,38.3437,39.0318,38.3238,39.0228,124474.87159775,0
+CHH.US,D,20130411,000000,39.0148,39.3384,38.9402,39.2468,126136.91999339,0
+CHH.US,D,20130412,000000,39.0318,39.4998,38.9312,39.464,272792.85679626,0
+CHH.US,D,20130415,000000,39.464,39.464,38.6653,38.8097,125331.50439623,0
+CHH.US,D,20130416,000000,39.0945,39.221,38.8286,39.221,62260.031622985,0
+CHH.US,D,20130417,000000,39.1144,39.3206,38.7291,39.2568,65319.00407804,0
+CHH.US,D,20130418,000000,39.2568,39.4281,38.9491,39.212,77478.570225713,0
+CHH.US,D,20130419,000000,39.2738,39.6422,39.1493,39.2916,99343.293893298,0
+CHH.US,D,20130422,000000,39.3733,39.7088,39.0846,39.6591,75527.295281467,0
+CHH.US,D,20130423,000000,39.677,40.0454,39.668,39.9718,81772.781065442,0
+CHH.US,D,20130424,000000,40.1251,40.8311,40.0724,40.5822,201673.2536045,0
+CHH.US,D,20130425,000000,40.7335,41.1467,40.5652,40.6449,101071.62337299,0
+CHH.US,D,20130426,000000,40.6449,40.9137,40.4478,40.5563,119396.33459669,0
+CHH.US,D,20130429,000000,40.5483,40.5483,36.152,36.2766,847134.51828047,0
+CHH.US,D,20130430,000000,36.381,36.381,34.4951,34.9691,435216.66179244,0
+CHH.US,D,20130501,000000,34.8496,35.1224,34.2889,34.9771,395154.76777502,0
+CHH.US,D,20130502,000000,34.9959,35.4709,34.5997,35.462,191292.22987899,0
+CHH.US,D,20130503,000000,35.3534,35.8374,35.1832,35.6402,136126.28276767,0
+CHH.US,D,20130506,000000,35.692,35.7099,35.3355,35.5416,88511.357944438,0
+CHH.US,D,20130507,000000,35.4709,35.7647,35.452,35.6582,109767.50074933,0
+CHH.US,D,20130508,000000,35.4789,35.701,35.3534,35.6223,161005.79150093,0
+CHH.US,D,20130509,000000,35.5954,35.6482,35.2708,35.4709,127244.6175042,0
+CHH.US,D,20130510,000000,35.4261,36.0415,35.4261,35.9608,84144.840467557,0
+CHH.US,D,20130513,000000,36.0504,36.152,35.8115,35.9698,50343.49611685,0
+CHH.US,D,20130514,000000,36.0874,36.4508,35.8464,36.381,81070.804129761,0
+CHH.US,D,20130515,000000,36.2954,36.624,36.2406,36.5832,101899.13266484,0
+CHH.US,D,20130516,000000,36.4976,36.5164,36.1342,36.409,107401.46690031,0
+CHH.US,D,20130517,000000,36.4338,36.6938,36.2766,36.6598,130267.43664068,0
+CHH.US,D,20130520,000000,36.4598,36.6688,36.3124,36.624,94813.082223977,0
+CHH.US,D,20130521,000000,36.5832,36.859,36.3632,36.8132,53719.814368293,0
+CHH.US,D,20130522,000000,36.7405,37.2145,36.5264,36.6509,142842.76595197,0
+CHH.US,D,20130523,000000,36.161,36.5922,35.943,36.4179,57397.410274535,0
+CHH.US,D,20130524,000000,36.1938,36.6868,36.1938,36.615,39037.549991107,0
+CHH.US,D,20130528,000000,36.7953,37.332,36.7953,37.0791,99119.344169898,0
+CHH.US,D,20130529,000000,36.8401,36.9924,35.6054,35.692,304924.11868053,0
+CHH.US,D,20130530,000000,35.7647,35.9509,35.692,35.7736,53365.31099448,0
+CHH.US,D,20130531,000000,35.6084,35.913,35.3385,35.3485,79683.922658839,0
+CHH.US,D,20130603,000000,35.3076,35.4869,34.6554,35.0945,122485.43481723,0
+CHH.US,D,20130604,000000,35.1543,35.1642,34.4573,34.6275,80218.188366681,0
+CHH.US,D,20130605,000000,34.6275,35.1135,34.4483,34.9959,112215.88382399,0
+CHH.US,D,20130606,000000,35.1045,35.4331,34.8675,35.4092,68150.009774297,0
+CHH.US,D,20130607,000000,35.6312,35.9778,35.452,35.692,72378.943788821,0
+CHH.US,D,20130610,000000,35.8025,36.2766,35.5954,35.692,85263.584825709,0
+CHH.US,D,20130611,000000,35.5954,35.7278,35.3624,35.5685,71551.434496974,0
+CHH.US,D,20130612,000000,35.7458,35.7926,35.22,35.3256,33871.64247016,0
+CHH.US,D,20130613,000000,35.3176,36.634,35.2529,36.399,132185.5710429,0
+CHH.US,D,20130614,000000,36.3721,36.6868,35.916,35.9509,53995.985551858,0
+CHH.US,D,20130617,000000,36.1342,36.6101,36.1342,36.409,61252.759997109,0
+CHH.US,D,20130618,000000,36.4179,36.9924,36.4179,36.859,83382.608000916,0
+CHH.US,D,20130619,000000,36.9566,37.1876,36.409,36.4686,60107.904908874,0
+CHH.US,D,20130620,000000,36.1062,36.1252,34.9691,35.0129,90371.245333395,0
+CHH.US,D,20130621,000000,35.1642,35.2977,34.6733,35.1543,218371.06549229,0
+CHH.US,D,20130624,000000,34.7909,35.4968,34.5309,35.0039,87372.528409299,0
+CHH.US,D,20130625,000000,35.3076,35.5775,35.0219,35.4331,75387.70330141,0
+CHH.US,D,20130626,000000,35.685,35.943,35.6054,35.692,75961.135104376,0
+CHH.US,D,20130627,000000,35.906,36.5354,35.8424,36.3104,73163.269950147,0
+CHH.US,D,20130628,000000,36.3452,36.7485,35.675,35.8543,277830.21918449,0
+CHH.US,D,20130701,000000,35.68,36.4179,35.5994,36.2746,109884.9990347,0
+CHH.US,D,20130702,000000,36.0296,36.158,35.4908,35.8981,135512.68061072,0
+CHH.US,D,20130703,000000,35.9479,36.0216,35.2907,35.8981,371590.83813437,0
+CHH.US,D,20130705,000000,35.941,37.2175,35.941,36.9944,76491.383776823,0
+CHH.US,D,20130708,000000,37.0562,37.3987,36.9944,37.3459,114156.11192089,0
+CHH.US,D,20130709,000000,37.7313,38.1445,37.5152,37.9653,146715.18807498,0
+CHH.US,D,20130710,000000,37.9463,38.3676,37.8767,38.2531,57203.588316614,0
+CHH.US,D,20130711,000000,38.5369,38.8296,38.4523,38.7191,90167.380786982,0
+CHH.US,D,20130712,000000,38.6115,39.0338,38.4523,38.971,77416.306177054,0
+CHH.US,D,20130715,000000,38.9511,39.1772,38.6115,39.0099,113297.47060472,0
+CHH.US,D,20130716,000000,38.9412,39.1264,38.7012,38.9093,109212.14560566,0
+CHH.US,D,20130717,000000,39.0099,39.1772,38.6922,38.9093,122088.75257174,0
+CHH.US,D,20130718,000000,38.9611,39.6103,38.9183,39.2956,101295.5730964,0
+CHH.US,D,20130719,000000,39.1503,39.2598,38.4691,38.6763,73770.846553991,0
+CHH.US,D,20130722,000000,38.6395,38.8107,38.4433,38.6305,36842.240146474,0
+CHH.US,D,20130723,000000,38.6115,38.7838,37.9553,38.0191,93502.524425602,0
+CHH.US,D,20130724,000000,38.1355,38.1355,37.5242,37.8199,613935.57087784,0
+CHH.US,D,20130725,000000,37.6307,38.5469,37.6307,38.3587,167640.92971844,0
+CHH.US,D,20130726,000000,38.1267,38.6583,37.6855,38.5279,269855.39966197,0
+CHH.US,D,20130729,000000,38.4253,38.5667,37.8479,37.9115,150245.15793038,0
+CHH.US,D,20130730,000000,37.2802,37.5849,37.0373,37.2902,283265.26807706,0
+CHH.US,D,20130731,000000,37.3629,37.7931,37.0721,37.3897,203978.02766371,0
+CHH.US,D,20130801,000000,37.6775,37.7761,37.1727,37.6497,131241.56772453,0
+CHH.US,D,20130802,000000,37.6685,37.8109,37.2981,37.802,124498.97381013,0
+CHH.US,D,20130805,000000,37.7213,37.9275,37.4545,37.9275,112368.53116909,0
+CHH.US,D,20130806,000000,37.8109,38.2889,37.4635,37.6118,449943.113559,0
+CHH.US,D,20130807,000000,37.5581,37.6497,37.0721,37.4973,206175.34602604,0
+CHH.US,D,20130808,000000,37.4635,37.6596,37.336,37.4256,60648.196169813,0
+CHH.US,D,20130809,000000,37.3549,37.4873,37.109,37.2802,59632.890473141,0
+CHH.US,D,20130812,000000,37.2364,37.2802,36.9486,37.1727,82047.947990158,0
+CHH.US,D,20130813,000000,37.1458,37.6685,36.9397,37.5063,71417.868070014,0
+CHH.US,D,20130814,000000,37.5411,37.8109,37.3629,37.6118,87410.690245574,0
+CHH.US,D,20130815,000000,37.3897,37.6596,37.0632,37.327,194895.51063038,0
+CHH.US,D,20130816,000000,37.2533,37.4177,36.9765,37.0373,59934.168127939,0
+CHH.US,D,20130819,000000,36.9845,37.0472,36.5254,36.5832,52851.130463623,0
+CHH.US,D,20130820,000000,36.624,36.6878,35.9479,36.0574,165912.60023876,0
+CHH.US,D,20130821,000000,36.1332,36.1332,35.5277,35.6263,129080.40268077,0
+CHH.US,D,20130822,000000,35.6532,36.2476,35.5636,35.8792,98599.138085946,0
+CHH.US,D,20130823,000000,35.8882,36.0116,35.5894,35.8523,97878.080232128,0
+CHH.US,D,20130826,000000,35.7149,36.175,35.6173,35.705,143828.94814201,0
+CHH.US,D,20130827,000000,35.4291,35.4819,34.9511,34.9601,122979.5301711,0
+CHH.US,D,20130828,000000,35.1065,35.1563,34.6733,34.7649,126451.25301323,0
+CHH.US,D,20130829,000000,34.7988,35.1951,34.7181,34.9063,92845.739138141,0
+CHH.US,D,20130830,000000,35.0965,35.0965,34.2771,34.6713,108883.75296192,0
+CHH.US,D,20130903,000000,34.5887,35.3206,34.5399,35.2907,126116.8348164,0
+CHH.US,D,20130904,000000,35.2051,35.4361,35.0517,35.1314,80307.567404271,0
+CHH.US,D,20130905,000000,35.2728,35.2728,34.988,35.0059,64321.775040656,0
+CHH.US,D,20130906,000000,35.1393,35.4202,34.7739,35.1314,69029.74052631,0
+CHH.US,D,20130909,000000,35.2399,35.8424,35.2399,35.7886,88366.744670135,0
+CHH.US,D,20130910,000000,35.8523,36.4248,35.7408,36.38,75397.745889903,0
+CHH.US,D,20130911,000000,36.4766,36.8132,36.4766,36.7126,65800.044066869,0
+CHH.US,D,20130912,000000,36.7594,36.9208,36.6598,36.8859,99288.059656584,0
+CHH.US,D,20130913,000000,36.877,37.4635,36.877,37.3798,115666.51723029,0
+CHH.US,D,20130916,000000,37.7493,37.7841,37.327,37.4256,61703.672220457,0
+CHH.US,D,20130917,000000,37.4635,37.7413,37.2175,37.6307,81492.592846479,0
+CHH.US,D,20130918,000000,37.566,38.2621,37.566,38.2093,87714.98067692,0
+CHH.US,D,20130919,000000,38.2361,38.6663,38.0111,38.3676,84631.906009481,0
+CHH.US,D,20130920,000000,38.5369,38.5369,38.0021,38.0021,409355.99216338,0
+CHH.US,D,20130923,000000,37.9931,38.6305,37.9553,38.5857,124905.69864411,0
+CHH.US,D,20130924,000000,38.4523,38.6663,38.3676,38.4691,73736.701753114,0
+CHH.US,D,20130925,000000,38.4602,38.9322,38.3497,38.5279,82018.824483527,0
+CHH.US,D,20130926,000000,38.6494,38.9511,38.5857,38.8725,100093.47525375,0
+CHH.US,D,20130927,000000,38.7669,38.8386,38.3139,38.502,71147.722439544,0
+CHH.US,D,20130930,000000,38.4751,39.0616,38.0937,39.0158,133209.91506921,0
+CHH.US,D,20131001,000000,38.6853,39.4132,38.5199,38.8575,122327.76617789,0
+CHH.US,D,20131002,000000,39.1074,39.3414,38.4691,39.2956,123877.3375824,0
+CHH.US,D,20131003,000000,39.1871,39.3872,38.8017,39.0975,249473.96631485,0
+CHH.US,D,20131004,000000,38.749,39.2508,38.5857,38.7291,64407.13704285,0
+CHH.US,D,20131007,000000,38.502,38.749,38.0977,38.2093,51659.075209471,0
+CHH.US,D,20131008,000000,38.2153,38.2849,37.5601,37.6965,67566.535382838,0
+CHH.US,D,20131009,000000,37.6865,37.7153,37.1189,37.1817,76395.979186136,0
+CHH.US,D,20131010,000000,37.3091,37.5172,35.8742,36.2446,960442.03147369,0
+CHH.US,D,20131011,000000,36.0982,36.4657,35.9798,36.4228,236003.8423688,0
+CHH.US,D,20131014,000000,36.3262,36.9208,36.2068,36.8401,261774.12870143,0
+CHH.US,D,20131015,000000,36.8212,36.9208,36.622,36.7116,119974.78769391,0
+CHH.US,D,20131016,000000,36.8312,37.1468,36.6758,37.0472,87641.66978092,0
+CHH.US,D,20131017,000000,36.9845,37.3907,36.7953,37.3818,140590.21335293,0
+CHH.US,D,20131018,000000,37.4375,37.6805,37.2633,37.4814,76335.723655177,0
+CHH.US,D,20131021,000000,37.4465,37.9883,37.4465,37.9703,90109.13377372,0
+CHH.US,D,20131022,000000,38.0221,38.4911,37.9513,38.2939,76341.749208272,0
+CHH.US,D,20131023,000000,38.1863,38.3477,38.0759,38.1953,53466.741138262,0
+CHH.US,D,20131024,000000,38.5439,39.9996,38.2233,39.9818,134656.04781225,0
+CHH.US,D,20131025,000000,40.147,44.6011,39.932,42.258,384509.62397214,0
+CHH.US,D,20131028,000000,41.7433,42.5129,41.7433,42.1843,339753.82409295,0
+CHH.US,D,20131029,000000,42.3775,42.6384,42.1246,42.5199,104890.81977699,0
+CHH.US,D,20131030,000000,42.5199,42.6743,41.5629,41.8717,117132.73515031,0
+CHH.US,D,20131031,000000,41.9165,42.1664,41.5629,42.0897,114792.81203137,0
+CHH.US,D,20131101,000000,42.2142,42.4582,41.3319,41.4644,109567.65323832,0
+CHH.US,D,20131104,000000,41.5281,42.0439,41.4167,41.8079,280529.66697149,0
+CHH.US,D,20131105,000000,41.4355,42.0061,41.3659,41.7173,102558.93072885,0
+CHH.US,D,20131106,000000,41.8428,42.0897,41.4644,41.7521,165267.86605749,0
+CHH.US,D,20131107,000000,41.7989,41.8797,40.397,40.628,73714.608058428,0
+CHH.US,D,20131108,000000,40.5453,41.0761,40.4726,40.9317,73109.039972283,0
+CHH.US,D,20131111,000000,40.9416,41.3479,40.85,41.2115,35799.819460871,0
+CHH.US,D,20131112,000000,41.2115,41.322,40.8311,41.1577,44114.078474463,0
+CHH.US,D,20131113,000000,41.0044,41.5371,40.9048,41.4445,68372.955238848,0
+CHH.US,D,20131114,000000,41.4993,42.1395,41.3031,42.0718,59614.813813853,0
+CHH.US,D,20131115,000000,42.2311,42.6653,41.9713,42.5836,76694.244064386,0
+CHH.US,D,20131118,000000,42.8087,42.8824,41.9981,42.1485,81554.856895137,0
+CHH.US,D,20131119,000000,42.1565,42.4403,41.322,41.5181,105916.16806216,0
+CHH.US,D,20131120,000000,41.3479,41.8527,41.085,41.3659,57839.28416824,0
+CHH.US,D,20131121,000000,41.4644,42.0629,41.4644,41.6097,170323.305105,0
+CHH.US,D,20131122,000000,41.5629,41.7989,41.2115,41.6097,55269.385772807,0
+CHH.US,D,20131125,000000,41.6187,42.0439,41.5093,41.8239,38451.062823099,0
+CHH.US,D,20131126,000000,41.8159,42.0897,41.6009,41.9165,73790.931730977,0
+CHH.US,D,20131127,000000,41.9453,42.4492,41.8239,42.1246,52299.792355342,0
+CHH.US,D,20131129,000000,42.2222,42.5279,41.7989,42.1943,39787.731351556,0
+CHH.US,D,20131202,000000,42.1565,42.3964,41.6745,42.0251,79518.219948699,0
+CHH.US,D,20131203,000000,41.9453,42.3158,41.5281,41.7791,82585.226474549,0
+CHH.US,D,20131204,000000,41.7701,42.1664,41.4255,42.0161,81027.62099924,0
+CHH.US,D,20131205,000000,41.8079,42.4582,41.7173,42.2401,103385.43576185,0
+CHH.US,D,20131206,000000,42.5568,43.3524,42.2769,43.2528,156124.08923435,0
+CHH.US,D,20131209,000000,43.3524,43.4668,42.6842,42.9192,139479.50306557,0
+CHH.US,D,20131210,000000,42.8176,43.0178,42.2959,42.4582,155123.84742042,0
+CHH.US,D,20131211,000000,42.5289,42.7131,41.7891,42.0629,99049.046050444,0
+CHH.US,D,20131212,000000,42.4243,42.4403,41.7253,42.0539,168487.51992843,0
+CHH.US,D,20131213,000000,42.1067,42.748,41.9713,42.4492,164762.72385627,0
+CHH.US,D,20131216,000000,42.6384,43.0816,42.2043,42.8455,156592.07385814,0
+CHH.US,D,20131217,000000,42.8176,43.0178,42.3676,42.8914,95559.246549027,0
+CHH.US,D,20131218,000000,42.8007,44.372,42.732,44.2207,188893.05548794,0
+CHH.US,D,20131219,000000,44.137,44.4656,43.7586,43.8044,118832.94538223,0
+CHH.US,D,20131220,000000,43.8044,44.3103,43.686,43.9936,155213.226458,0
+CHH.US,D,20131223,000000,44.2018,44.3192,43.7496,44.2207,84849.830179786,0
+CHH.US,D,20131224,000000,44.2834,44.7713,43.9299,44.4656,80057.506950789,0
+CHH.US,D,20131226,000000,44.1759,44.5652,44.0116,44.4656,61384.31790637,0
+CHH.US,D,20131227,000000,44.6897,44.8241,44.3272,44.6011,56998.719511351,0
+CHH.US,D,20131230,000000,44.5921,44.9785,44.2386,44.9057,96207.997765694,0
+CHH.US,D,20131231,000000,44.8629,45.0401,44.3471,44.5303,102014.62243251,0
+CHH.US,D,20140102,000000,44.4666,44.9645,44.0504,44.9197,99423.634601244,0
+CHH.US,D,20140103,000000,45.1189,45.6456,44.8022,44.9367,182394.49647394,0
+CHH.US,D,20140106,000000,44.9197,44.9565,44.3919,44.5403,165840.2936016,0
+CHH.US,D,20140107,000000,44.6588,45.0461,44.5015,44.7305,77574.979075248,0
+CHH.US,D,20140108,000000,44.9835,44.9835,44.3222,44.5503,79925.949041527,0
+CHH.US,D,20140109,000000,44.4208,44.6588,43.7198,44.4208,102178.31662496,0
+CHH.US,D,20140110,000000,44.4666,44.6489,44.1679,44.5303,80301.541851175,0
+CHH.US,D,20140113,000000,44.5104,45.1009,44.1151,44.2754,112611.56181063,0
+CHH.US,D,20140114,000000,44.3651,45.1009,44.1151,44.7494,73451.492239904,0
+CHH.US,D,20140115,000000,44.8371,45.6715,44.8371,45.4375,69880.347771691,0
+CHH.US,D,20140116,000000,45.4375,45.6545,44.6757,44.847,143125.96694748,0
+CHH.US,D,20140117,000000,44.8281,44.9197,44.614,44.7494,139031.60361877,0
+CHH.US,D,20140121,000000,44.847,44.8629,44.3302,44.614,163281.44205352,0
+CHH.US,D,20140122,000000,44.5781,44.7584,44.3919,44.7305,337832.67691419,0
+CHH.US,D,20140123,000000,44.7106,44.8371,44.2137,44.6389,149597.41097256,0
+CHH.US,D,20140124,000000,44.5692,44.5692,43.9668,44.2227,135671.35350891,0
+CHH.US,D,20140127,000000,44.4845,44.9097,43.692,43.912,147590.9017916,0
+CHH.US,D,20140128,000000,43.921,44.3133,43.7586,43.921,121819.61120013,0
+CHH.US,D,20140129,000000,43.7496,43.7686,42.9352,43.0696,66564.285051208,0
+CHH.US,D,20140130,000000,43.3702,43.8234,43.1154,43.7398,118128.95992885,0
+CHH.US,D,20140131,000000,43.2876,44.4109,42.8894,44.0036,180613.94553408,0
+CHH.US,D,20140203,000000,44.0036,44.0036,41.9553,42.0191,134769.52906222,0
+CHH.US,D,20140204,000000,42.1345,42.5886,41.9105,42.1983,104242.06856032,0
+CHH.US,D,20140205,000000,41.8727,42.1345,41.4903,41.9195,72033.478744652,0
+CHH.US,D,20140206,000000,41.9921,43.0058,41.9921,42.964,73829.093567252,0
+CHH.US,D,20140207,000000,43.0238,43.443,42.8136,43.2688,70644.588756031,0
+CHH.US,D,20140210,000000,43.1442,43.2418,42.7639,43.1254,93196.225476557,0
+CHH.US,D,20140211,000000,43.1771,43.3802,42.8057,43.0786,114293.69538326,0
+CHH.US,D,20140212,000000,43.3982,43.5326,42.974,43.45,55363.786104645,0
+CHH.US,D,20140213,000000,43.2328,43.9668,42.9909,43.6999,76846.891409485,0
+CHH.US,D,20140214,000000,43.7198,44.1579,43.6342,43.9757,164275.65831435,0
+CHH.US,D,20140218,000000,40.3482,43.8881,39.9498,43.5604,349027.15030766,0
+CHH.US,D,20140219,000000,43.5794,44.0783,42.728,42.8136,346148.94444548,0
+CHH.US,D,20140220,000000,42.7738,43.6142,42.5886,43.4858,165003.74598011,0
+CHH.US,D,20140221,000000,43.6043,43.7586,43.2328,43.5964,104509.20141425,0
+CHH.US,D,20140224,000000,43.6422,44.8819,43.6422,44.6757,276869.14346569,0
+CHH.US,D,20140225,000000,44.8111,44.9367,44.0962,44.2496,301130.02874777,0
+CHH.US,D,20140226,000000,44.1948,44.5303,44.0504,44.2565,112556.32757392,0
+CHH.US,D,20140227,000000,44.2406,44.375,44.0504,44.2754,107108.2233163,0
+CHH.US,D,20140228,000000,44.2406,44.6757,44.0962,44.2754,113683.10600286,0
+CHH.US,D,20140303,000000,43.921,44.375,43.5964,44.0225,77358.059163793,0
+CHH.US,D,20140304,000000,44.3302,44.5781,43.8881,44.5592,161383.39282828,0
+CHH.US,D,20140305,000000,44.4756,44.5951,44.2754,44.5204,66632.574652962,0
+CHH.US,D,20140306,000000,44.132,45.0313,44.132,44.8201,65520.860106756,0
+CHH.US,D,20140307,000000,44.847,45.6456,44.8111,45.5649,73150.214585106,0
+CHH.US,D,20140310,000000,45.3121,45.4823,44.4109,45.084,156892.34725409,0
+CHH.US,D,20140311,000000,45.1189,45.3907,44.7026,44.9745,123808.0437218,0
+CHH.US,D,20140312,000000,44.7026,44.9645,44.2316,44.7653,289706.58433666,0
+CHH.US,D,20140313,000000,44.7205,45.3359,43.4858,43.7586,370813.541785,0
+CHH.US,D,20140314,000000,43.912,44.0225,43.5964,43.7875,154272.23591618,0
+CHH.US,D,20140317,000000,44.0504,44.0504,43.5964,43.6999,267857.92881066,0
+CHH.US,D,20140318,000000,42.5797,42.6175,41.7103,41.7103,2131353.6198131,0
+CHH.US,D,20140319,000000,41.8009,42.0917,41.5481,41.7193,688202.5213034,0
+CHH.US,D,20140320,000000,41.7103,42.0917,41.2841,42.0917,470722.23341047,0
+CHH.US,D,20140321,000000,42.3198,42.9352,42.0748,42.9352,763547.04147429,0
+CHH.US,D,20140324,000000,42.981,43.0786,41.9643,42.0659,224975.07168548,0
+CHH.US,D,20140325,000000,42.1345,42.4721,41.7811,42.0847,244502.88501068,0
+CHH.US,D,20140326,000000,42.3098,42.4004,41.2931,41.3389,335485.72398331,0
+CHH.US,D,20140327,000000,41.3031,41.5103,41.0263,41.1846,280716.45911747,0
+CHH.US,D,20140328,000000,41.3319,41.7711,41.1209,41.5639,293392.2143137,0
+CHH.US,D,20140331,000000,41.6935,42.0091,41.5729,41.7103,290615.4385953,0
+CHH.US,D,20140401,000000,41.7911,42.0847,41.5481,41.9822,250271.34784122,0
+CHH.US,D,20140402,000000,41.9693,42.3795,41.5132,42.2959,180500.4642841,0
+CHH.US,D,20140403,000000,42.3795,42.3795,41.8209,41.9523,245967.094413,0
+CHH.US,D,20140404,000000,42.2959,42.2959,40.8769,40.9217,146740.29454622,0
+CHH.US,D,20140407,000000,40.9217,41.5571,39.906,40.2476,165174.46998449,0
+CHH.US,D,20140408,000000,40.3103,40.7385,39.906,40.6927,188714.29741276,0
+CHH.US,D,20140409,000000,40.848,41.1667,40.6668,41.0263,153880.57496495,0
+CHH.US,D,20140410,000000,41.1309,41.1667,39.9916,40.1301,132828.29670647,0
+CHH.US,D,20140411,000000,39.9738,40.2665,39.6562,39.896,110069.78266298,0
+CHH.US,D,20140414,000000,40.2754,40.373,39.8024,40.0942,80571.687481645,0
+CHH.US,D,20140415,000000,39.8024,40.4676,39.5734,40.3462,90258.76834227,0
+CHH.US,D,20140416,000000,40.615,40.8381,40.3382,40.624,113467.19035026,0
+CHH.US,D,20140417,000000,40.634,41.0462,40.5772,40.9407,101416.08415832,0
+CHH.US,D,20140421,000000,40.9705,40.9705,40.5862,40.6588,66761.119785676,0
+CHH.US,D,20140422,000000,40.8301,41.1945,40.7385,40.7465,151879.08707823,0
+CHH.US,D,20140423,000000,40.7465,40.9217,40.615,40.6668,89074.747158911,0
+CHH.US,D,20140424,000000,40.8968,41.0044,40.2118,40.2396,155996.54836048,0
+CHH.US,D,20140425,000000,40.2306,40.7196,40.0942,40.6499,190999.99055383,0
+CHH.US,D,20140428,000000,40.9506,41.7851,39.5635,40.1938,231446.51571055,0
+CHH.US,D,20140429,000000,40.6061,40.624,39.7458,39.9638,162128.55289448,0
+CHH.US,D,20140430,000000,39.9638,40.2934,39.688,40.2207,146204.02032068,0
+CHH.US,D,20140501,000000,40.2396,40.2566,39.8024,40.0096,145213.82109524,0
+CHH.US,D,20140502,000000,40.166,41.095,40.0384,40.2306,408693.18132283,0
+CHH.US,D,20140505,000000,40.0286,40.624,39.6113,40.391,279018.25740325,0
+CHH.US,D,20140506,000000,40.3651,40.391,39.9828,40.0942,143532.69178146,0
+CHH.US,D,20140507,000000,40.3193,40.3193,39.7358,40.1202,117512.34499535,0
+CHH.US,D,20140508,000000,40.0574,40.8112,39.9738,40.624,202149.27229908,0
+CHH.US,D,20140509,000000,40.6748,41.4853,40.0764,40.4188,99602.392676425,0
+CHH.US,D,20140512,000000,40.4188,41.1309,40.3462,40.9605,216085.37235122,0
+CHH.US,D,20140513,000000,41.0362,41.095,40.6588,40.9605,170508.08873328,0
+CHH.US,D,20140514,000000,41.1309,41.1309,40.4955,40.5224,140339.1486406,0
+CHH.US,D,20140515,000000,40.4188,40.4188,39.8872,40.2665,92160.834602899,0
+CHH.US,D,20140516,000000,40.2396,40.373,40.0574,40.3382,71928.031565473,0
+CHH.US,D,20140519,000000,40.2476,40.4587,40.0096,40.1848,107532.02055072,0
+CHH.US,D,20140520,000000,40.1301,40.1301,39.5286,39.7936,78557.144229892,0
+CHH.US,D,20140521,000000,39.8872,40.2396,39.8572,40.166,69243.647661217,0
+CHH.US,D,20140522,000000,40.1848,40.4188,40.149,40.1848,58469.958725618,0
+CHH.US,D,20140523,000000,40.2566,40.7544,40.1202,40.4089,93900.210929936,0
+CHH.US,D,20140527,000000,40.5045,40.9705,40.3103,40.8679,46083.430077997,0
+CHH.US,D,20140528,000000,40.858,40.8968,40.5045,40.615,90991.87730228,0
+CHH.US,D,20140529,000000,40.7644,40.7823,40.4188,40.7823,53733.873992184,0
+CHH.US,D,20140530,000000,40.8968,41.0561,40.7544,40.9785,199346.38585061,0
+CHH.US,D,20140602,000000,40.9705,40.9785,40.6061,40.9127,224828.44989347,0
+CHH.US,D,20140603,000000,40.7743,41.795,40.5414,41.7313,296236.27537499,0
+CHH.US,D,20140604,000000,41.5669,41.8129,41.324,41.5959,96721.1740377,0
+CHH.US,D,20140605,000000,41.6049,41.7751,41.4295,41.7661,48252.629192548,0
+CHH.US,D,20140606,000000,41.7851,42.1744,41.6137,42.0957,63701.143071772,0
+CHH.US,D,20140609,000000,42.1246,42.1246,41.5501,41.6427,54953.044235269,0
+CHH.US,D,20140610,000000,41.5669,41.6137,41.3599,41.5669,49320.156349384,0
+CHH.US,D,20140611,000000,41.2772,41.4763,41.1309,41.3599,75571.482670837,0
+CHH.US,D,20140612,000000,41.2413,41.2493,40.6927,40.7106,56238.49556241,0
+CHH.US,D,20140613,000000,40.8112,40.8679,40.5224,40.7027,51036.434722887,0
+CHH.US,D,20140616,000000,40.6927,41.1856,40.6748,41.1219,86659.504626276,0
+CHH.US,D,20140617,000000,40.9875,41.6795,40.9127,41.3599,64551.750317153,0
+CHH.US,D,20140618,000000,41.3051,42.0419,41.3051,42.033,78098.197935749,0
+CHH.US,D,20140619,000000,42.0231,42.5866,41.9693,42.3347,83524.208498672,0
+CHH.US,D,20140620,000000,42.3695,42.506,42.2401,42.506,99917.729955114,0
+CHH.US,D,20140623,000000,42.5219,42.8884,42.4263,42.7718,110927.4197203,0
+CHH.US,D,20140624,000000,42.5498,42.6782,42.3984,42.5498,90097.082667528,0
+CHH.US,D,20140625,000000,42.4423,42.973,42.4423,42.8614,90623.314304576,0
+CHH.US,D,20140626,000000,42.8226,42.9899,42.6593,42.9899,74930.765524965,0
+CHH.US,D,20140627,000000,42.9102,42.985,42.5896,42.6723,394464.84194553,0
+CHH.US,D,20140630,000000,42.6822,43.192,42.6822,43.0546,117995.39350188,0
+CHH.US,D,20140701,000000,43.0098,43.5416,42.7997,43.3126,100692.01352795,0
+CHH.US,D,20140702,000000,43.1014,44.0544,43.1014,43.8542,176156.04050191,0
+CHH.US,D,20140703,000000,44.135,44.1808,43.7974,44.144,88411.936318355,0
+CHH.US,D,20140707,000000,44.144,44.2456,43.8732,43.9966,135088.8833763,0
+CHH.US,D,20140708,000000,43.924,44.0992,43.8881,43.9698,130939.28581088,0
+CHH.US,D,20140709,000000,44.3093,44.6309,44.0066,44.4995,149219.80964521,0
+CHH.US,D,20140710,000000,44.1092,44.7096,44.0156,44.6379,103814.25429051,0
+CHH.US,D,20140711,000000,44.6041,45.1407,44.4358,44.8111,227847.25199456,0
+CHH.US,D,20140714,000000,45.0043,45.2583,44.9107,45.1129,100074.39433561,0
+CHH.US,D,20140715,000000,45.2781,45.2981,44.7395,44.7653,137554.3388514,0
+CHH.US,D,20140716,000000,44.8639,44.9376,44.6041,44.7195,109672.09615865,0
+CHH.US,D,20140717,000000,44.6827,44.7743,44.0902,44.3262,159741.42960963,0
+CHH.US,D,20140718,000000,44.382,45.0323,44.3362,44.8381,81583.980401769,0
+CHH.US,D,20140721,000000,44.848,44.848,44.5383,44.7943,65342.102031574,0
+CHH.US,D,20140722,000000,44.8639,45.2683,44.7743,45.0411,99044.024756198,0
+CHH.US,D,20140723,000000,45.0411,45.4057,44.8928,45.1308,94270.782445339,0
+CHH.US,D,20140724,000000,45.1507,45.5431,45.1507,45.3309,120404.61048142,0
+CHH.US,D,20140725,000000,45.0771,45.0771,44.3531,44.4915,76283.502195011,0
+CHH.US,D,20140728,000000,44.5383,44.7653,44.3432,44.382,82639.456452413,0
+CHH.US,D,20140729,000000,44.372,44.7843,44.0723,44.1191,79611.616021687,0
+CHH.US,D,20140730,000000,44.2177,44.2276,43.4748,43.7108,122232.3615872,0
+CHH.US,D,20140731,000000,43.3304,43.7506,42.8077,42.8555,491723.29446763,0
+CHH.US,D,20140801,000000,42.7828,43.2478,42.7828,43.0646,145929.8576548,0
+CHH.US,D,20140804,000000,43.21,44.1092,43.1492,43.7596,182081.16771295,0
+CHH.US,D,20140805,000000,43.4848,43.8154,43.1492,43.3126,123257.70987236,0
+CHH.US,D,20140806,000000,43.0915,43.433,42.9491,42.958,73601.126808454,0
+CHH.US,D,20140807,000000,43.1214,43.1592,42.3078,42.5339,107316.10489812,0
+CHH.US,D,20140808,000000,43.3962,44.0624,42.6265,43.6422,248147.34037488,0
+CHH.US,D,20140811,000000,43.7308,44.6309,43.7308,44.4178,138715.26208123,0
+CHH.US,D,20140812,000000,44.6747,45.2781,44.4557,45.0411,208728.17202104,0
+CHH.US,D,20140813,000000,45.3309,45.4693,45.0043,45.4435,171373.75986141,0
+CHH.US,D,20140814,000000,45.4235,45.9344,45.2234,45.9085,134649.0180003,0
+CHH.US,D,20140815,000000,46.1624,46.2271,45.6884,45.9344,67859.778966842,0
+CHH.US,D,20140818,000000,46.255,46.5956,45.8358,46.5956,121476.15467365,0
+CHH.US,D,20140819,000000,46.8494,47.0317,46.5956,46.9222,142977.33663778,0
+CHH.US,D,20140820,000000,46.8874,47.1074,46.7489,47.0716,79234.014694339,0
+CHH.US,D,20140821,000000,47.1164,47.5455,46.958,47.5455,129698.02187311,0
+CHH.US,D,20140822,000000,47.5634,47.9996,47.4638,47.9996,146398.84653744,0
+CHH.US,D,20140825,000000,48.1738,48.2385,48.0444,48.2296,85747.637591085,0
+CHH.US,D,20140826,000000,48.2385,48.6947,48.1838,48.5961,124286.07093408,0
+CHH.US,D,20140827,000000,48.5323,49.0173,48.5323,48.8331,341988.30003271,0
+CHH.US,D,20140828,000000,48.5781,49.3508,48.376,49.2543,156884.31318329,0
+CHH.US,D,20140829,000000,49.3339,49.6735,49.0173,49.4992,111038.89245258,0
+CHH.US,D,20140902,000000,49.9851,50.1096,49.3508,49.8308,449333.52843747,0
+CHH.US,D,20140903,000000,50.0379,50.0379,49.309,49.4076,256140.23655669,0
+CHH.US,D,20140904,000000,49.3508,49.3976,48.4297,48.5233,172620.04509342,0
+CHH.US,D,20140905,000000,48.4377,48.7513,48.1221,48.5961,145092.30577447,0
+CHH.US,D,20140908,000000,48.3949,48.6219,48.2485,48.6139,68561.755902523,0
+CHH.US,D,20140909,000000,48.4666,48.6299,48.1549,48.4208,87936.921882622,0
+CHH.US,D,20140910,000000,48.5413,48.6488,48.0354,48.1221,163344.71036101,0
+CHH.US,D,20140911,000000,47.8582,48.2206,47.8582,48.129,116646.67386723,0
+CHH.US,D,20140912,000000,48.1221,48.1649,47.5724,47.7536,179802.50438382,0
+CHH.US,D,20140915,000000,47.67,47.9996,47.3135,47.3334,107635.4592122,0
+CHH.US,D,20140916,000000,47.1164,47.5634,47.0894,47.4798,100849.68216729,0
+CHH.US,D,20140917,000000,47.4987,47.9737,47.4718,47.7835,53595.286270976,0
+CHH.US,D,20140918,000000,47.7934,48.3212,47.7835,48.0633,105699.2481507,0
+CHH.US,D,20140919,000000,48.2585,48.5233,47.4539,48.3043,225038.33999298,0
+CHH.US,D,20140922,000000,48.0075,48.3212,47.3702,47.6889,179319.45587729,0
+CHH.US,D,20140923,000000,47.4987,48.0075,47.4718,47.4718,163136.82877921,0
+CHH.US,D,20140924,000000,47.4798,48.2754,47.1432,48.1031,131965.6383549,0
+CHH.US,D,20140925,000000,47.7934,47.9657,47.4638,47.7168,100752.26905891,0
+CHH.US,D,20140926,000000,47.8114,48.1031,47.0794,47.9996,122238.38714029,0
+CHH.US,D,20140929,000000,47.6351,47.7636,47.2706,47.5166,118398.10130046,0
+CHH.US,D,20140930,000000,47.6162,47.9817,47.2806,47.5266,156900.38132487,0
+CHH.US,D,20141001,000000,47.3174,47.5406,46.3596,46.961,280894.2129338,0
+CHH.US,D,20141002,000000,47.2916,47.7795,45.9911,46.9242,257857.51918905,0
+CHH.US,D,20141003,000000,47.21,48.3113,47.21,47.7128,643392.49144635,0
+CHH.US,D,20141006,000000,47.7795,48.2007,47.0158,47.1462,182997.05178353,0
+CHH.US,D,20141007,000000,46.9878,46.9878,45.6775,45.7701,124384.48830131,0
+CHH.US,D,20141008,000000,45.7133,46.8804,45.4305,46.8226,133647.77192752,0
+CHH.US,D,20141009,000000,46.8982,46.8982,45.8707,45.9244,123435.46368869,0
+CHH.US,D,20141010,000000,45.8149,46.265,45.5121,45.6057,109383.87386889,0
+CHH.US,D,20141013,000000,45.3449,45.8617,44.375,44.8241,261864.51199786,0
+CHH.US,D,20141014,000000,45.0372,45.7791,44.7136,45.5032,137029.11147321,0
+CHH.US,D,20141015,000000,44.7136,45.1835,43.4648,44.5025,143033.57513335,0
+CHH.US,D,20141016,000000,43.693,44.9327,43.5136,44.7972,163661.05189856,0
+CHH.US,D,20141017,000000,45.2195,47.5306,45.2195,46.9062,212938.02511742,0
+CHH.US,D,20141020,000000,47.0646,47.9169,46.714,47.4848,139876.18531106,0
+CHH.US,D,20141021,000000,47.7596,48.8769,47.7496,48.8241,90408.402910821,0
+CHH.US,D,20141022,000000,48.8499,49.5599,48.6209,48.6947,88490.268508602,0
+CHH.US,D,20141023,000000,49.1089,49.6505,48.7981,49.0183,154977.22562841,0
+CHH.US,D,20141024,000000,49.0183,49.4096,48.2923,49.0809,240291.02339658,0
+CHH.US,D,20141027,000000,49.1725,50.72,48.7793,49.787,333249.23952585,0
+CHH.US,D,20141028,000000,50.257,50.4074,49.4195,49.5311,180237.34846557,0
+CHH.US,D,20141029,000000,49.8148,49.8587,49.0809,49.3189,161019.85112482,0
+CHH.US,D,20141030,000000,49.1537,49.8348,48.9047,49.6854,64180.174542901,0
+CHH.US,D,20141031,000000,50.3108,50.3108,48.9445,49.072,149171.60522044,0
+CHH.US,D,20141103,000000,48.9785,49.3897,48.5861,49.3608,200329.5552641,0
+CHH.US,D,20141104,000000,49.0441,49.3996,48.3113,48.3929,116370.50268367,0
+CHH.US,D,20141105,000000,48.5223,48.5223,47.9528,48.3481,57720.781624019,0
+CHH.US,D,20141106,000000,48.2834,48.6209,47.7795,48.4755,69704.602473058,0
+CHH.US,D,20141107,000000,48.4108,48.6577,47.5406,48.3481,153707.84244286,0
+CHH.US,D,20141110,000000,48.3391,48.9247,47.8363,48.3113,198212.57760971,0
+CHH.US,D,20141111,000000,48.5861,49.4275,48.1001,48.8409,148934.600132,0
+CHH.US,D,20141112,000000,48.4108,48.9247,48.1001,48.7135,79028.141630226,0
+CHH.US,D,20141113,000000,48.6479,48.9883,48.5403,48.7513,99044.024756198,0
+CHH.US,D,20141114,000000,48.7893,48.8957,48.0603,48.5483,134040.4371376,0
+CHH.US,D,20141117,000000,48.3839,48.6299,48.2276,48.5223,99896.640519279,0
+CHH.US,D,20141118,000000,48.5861,49.0541,48.2007,48.8669,87530.197048644,0
+CHH.US,D,20141119,000000,48.8867,48.8867,48.4029,48.7513,81463.469339849,0
+CHH.US,D,20141120,000000,48.6677,48.7893,48.2734,48.6857,135925.4309978,0
+CHH.US,D,20141121,000000,48.9883,49.3797,48.7325,49.0272,116233.92348016,0
+CHH.US,D,20141124,000000,49.0809,49.3518,48.9147,49.2303,75903.892349965,0
+CHH.US,D,20141125,000000,49.3518,50.2291,49.3189,49.9802,141074.2661183,0
+CHH.US,D,20141126,000000,50.0528,50.5408,49.6217,50.0897,221308.52262657,0
+CHH.US,D,20141128,000000,50.239,51.419,49.9433,50.8256,172036.57070196,0
+CHH.US,D,20141201,000000,50.7588,50.8336,50.3794,50.6562,206129.15011897,0
+CHH.US,D,20141202,000000,50.8336,51.2,50.1345,50.247,170020.01893251,0
+CHH.US,D,20141203,000000,50.3376,51.3941,50.0339,51.0705,146083.50925876,0
+CHH.US,D,20141204,000000,50.9142,51.4549,50.7688,51.4021,88587.681616987,0
+CHH.US,D,20141205,000000,51.5276,52.1509,51.419,52.1419,98059.851083856,0
+CHH.US,D,20141208,000000,51.9697,52.6089,51.888,52.5403,178488.93380889,0
+CHH.US,D,20141209,000000,51.898,52.0901,51.4021,51.8691,152885.35444526,0
+CHH.US,D,20141210,000000,51.7845,51.8233,51.0436,51.2647,90654.446328906,0
+CHH.US,D,20141211,000000,51.3563,52.2067,50.6473,51.41,122728.46545877,0
+CHH.US,D,20141212,000000,50.959,51.6958,50.3635,50.4262,148822.12314087,0
+CHH.US,D,20141215,000000,50.4172,51.19,49.311,50.466,221942.2099605,0
+CHH.US,D,20141216,000000,50.3894,50.8714,49.9532,50.1723,106738.65605976,0
+CHH.US,D,20141217,000000,50.3556,51.0705,49.4375,50.703,174481.94100008,0
+CHH.US,D,20141218,000000,51.5853,52.5901,51.3742,52.5901,153645.5783942,0
+CHH.US,D,20141219,000000,52.6945,52.8131,52.125,52.3013,420519.33353252,0
+CHH.US,D,20141222,000000,52.2923,53.1078,52.1977,52.3929,106355.02917931,0
+CHH.US,D,20141223,000000,52.4665,52.5901,52.125,52.1509,98799.989855811,0
+CHH.US,D,20141224,000000,52.3291,52.5561,52.0901,52.2067,152363.13984361,0
+CHH.US,D,20141226,000000,52.3929,52.7513,51.7675,52.2923,71182.871499271,0
+CHH.US,D,20141229,000000,52.2157,52.7872,51.9787,52.4397,131016.61374228,0
+CHH.US,D,20141230,000000,52.4177,52.7473,51.9368,52.3341,111810.16324886,0
+CHH.US,D,20141231,000000,52.2664,52.3591,51.5395,51.5584,100903.91214515,0
+CHH.US,D,20150102,000000,51.9289,51.9289,50.5188,51.0616,168844.03181995,0
+CHH.US,D,20150105,000000,50.5188,50.5586,49.5261,50.0758,259558.73367981,0
+CHH.US,D,20150106,000000,50.254,50.254,48.8887,49.2513,694750.28900102,0
+CHH.US,D,20150107,000000,49.7272,50.4342,49.1277,50.3606,215088.14331383,0
+CHH.US,D,20150108,000000,50.6214,52.0304,50.5876,52.0005,140323.08049901,0
+CHH.US,D,20150109,000000,51.9906,52.1917,51.3852,52.1369,133653.79748062,0
+CHH.US,D,20150112,000000,52.1201,52.7384,51.8621,52.7195,411612.56179783,0
+CHH.US,D,20150113,000000,53.0481,54.248,52.8021,53.6485,172243.44802492,0
+CHH.US,D,20150114,000000,52.8947,53.7312,52.8369,53.4922,123345.08039226,0
+CHH.US,D,20150115,000000,53.9522,54.0328,53.2452,53.7312,185952.58557711,0
+CHH.US,D,20150116,000000,53.7212,54.8544,53.2721,54.8096,190047.95316467,0
+CHH.US,D,20150120,000000,54.9271,54.9271,53.4085,53.4822,183738.19481434,0
+CHH.US,D,20150121,000000,53.2263,53.7401,52.8021,53.0481,101074.63614954,0
+CHH.US,D,20150122,000000,53.297,54.695,52.9495,54.6134,164265.61572586,0
+CHH.US,D,20150123,000000,54.4979,54.6134,53.8407,53.9064,75045.25103379,0
+CHH.US,D,20150126,000000,53.9422,54.7817,53.4275,54.3556,86117.204847638,0
+CHH.US,D,20150127,000000,53.8128,54.5796,53.6296,53.9522,110581.95467613,0
+CHH.US,D,20150128,000000,54.0796,54.3106,53.4275,53.4753,109547.56806133,0
+CHH.US,D,20150129,000000,53.4753,53.7312,53.0023,53.6485,158485.10178911,0
+CHH.US,D,20150130,000000,53.2263,53.759,52.7473,52.8758,118728.50246189,0
+CHH.US,D,20150202,000000,53.1227,53.1227,51.891,52.9127,104829.55998718,0
+CHH.US,D,20150203,000000,53.1138,54.8544,53.0481,54.7916,126308.64825662,0
+CHH.US,D,20150204,000000,54.5706,55.1949,54.488,55.0466,164722.5535023,0
+CHH.US,D,20150205,000000,55.1312,55.5255,54.936,55.5066,169167.40316942,0
+CHH.US,D,20150206,000000,55.7287,56.1061,54.248,54.459,86938.688586389,0
+CHH.US,D,20150209,000000,54.4501,54.5796,53.6007,53.8407,119661.45893291,0
+CHH.US,D,20150210,000000,54.5248,55.5355,54.469,55.4339,201139.99215551,0
+CHH.US,D,20150211,000000,55.3951,55.885,55.0466,55.4777,131928.48077747,0
+CHH.US,D,20150212,000000,55.7027,56.0771,55.3513,55.7825,214085.8929822,0
+CHH.US,D,20150213,000000,55.6639,56.8409,55.4239,56.831,127583.05273642,0
+CHH.US,D,20150217,000000,56.4745,57.543,56.1599,57.3746,104820.52165754,0
+CHH.US,D,20150218,000000,57.4812,57.9214,57.053,57.3358,125114.58448477,0
+CHH.US,D,20150219,000000,57.3358,58.231,57.3179,57.515,178017.93640856,0
+CHH.US,D,20150220,000000,59.1789,59.5295,57.5071,59.4897,170735.05123322,0
+CHH.US,D,20150223,000000,59.3901,59.5763,58.3684,59.1341,100780.38830668,0
+CHH.US,D,20150224,000000,58.3406,59.1601,58.0568,58.5736,125501.22414177,0
+CHH.US,D,20150225,000000,58.3864,58.9231,58.24,58.8185,94339.072047092,0
+CHH.US,D,20150226,000000,58.8185,58.8185,58.1952,58.4889,132229.75843227,0
+CHH.US,D,20150227,000000,58.3316,58.4889,57.8356,58.4152,159376.88364732,0
+CHH.US,D,20150302,000000,57.9652,58.8285,57.9652,58.701,212525.27473035,0
+CHH.US,D,20150303,000000,58.4052,58.6472,57.1168,57.6296,311398.57548216,0
+CHH.US,D,20150304,000000,57.525,58.3684,57.0978,58.2042,171021.26500529,0
+CHH.US,D,20150305,000000,58.231,58.3953,57.9024,58.1584,106265.65014172,0
+CHH.US,D,20150306,000000,58.1135,58.222,57.3846,57.4722,175907.98856612,0
+CHH.US,D,20150309,000000,57.6674,58.3684,57.4035,58.222,169063.96450795,0
+CHH.US,D,20150310,000000,57.4125,57.9302,57.2562,57.3557,105280.47221053,0
+CHH.US,D,20150311,000000,57.281,57.6386,57.0441,57.6136,87463.915964588,0
+CHH.US,D,20150312,000000,57.7332,58.222,57.7332,57.8088,191336.41726836,0
+CHH.US,D,20150313,000000,57.5957,57.8008,57.2024,57.7332,113433.04554938,0
+CHH.US,D,20150316,000000,57.9552,59.0525,57.9472,58.8384,86270.856451586,0
+CHH.US,D,20150317,000000,58.6731,58.8852,58.3684,58.7737,55085.60640338,0
+CHH.US,D,20150318,000000,58.6652,59.3174,57.8356,59.0675,67908.987650459,0
+CHH.US,D,20150319,000000,58.9231,59.6131,58.9231,59.5573,113324.58559365,0
+CHH.US,D,20150320,000000,59.9238,60.109,59.2457,59.6859,94636.332666494,0
+CHH.US,D,20150323,000000,59.7037,59.7037,59.1053,59.4548,74102.251974269,0
+CHH.US,D,20150324,000000,59.3373,59.7037,58.9768,59.0147,71169.816134229,0
+CHH.US,D,20150325,000000,59.0963,59.0963,57.4523,57.4812,103545.11291889,0
+CHH.US,D,20150326,000000,57.1357,58.008,56.4655,57.2114,245663.8082405,0
+CHH.US,D,20150327,000000,57.4125,58.462,56.8509,58.2768,191336.41726836,0
+CHH.US,D,20150330,000000,58.709,59.4627,58.5825,59.3084,107239.78122557,0
+CHH.US,D,20150331,000000,59.1093,59.6001,58.944,59.1461,84832.757779347,0
+CHH.US,D,20150401,000000,58.9808,59.164,57.8556,59.1561,164652.25538284,0
+CHH.US,D,20150402,000000,58.9171,59.4498,58.0478,58.1772,128363.36186235,0
+CHH.US,D,20150406,000000,57.7908,58.5566,57.7908,58.0578,135297.76921697,0
+CHH.US,D,20150407,000000,58.1314,58.454,57.3836,58.0756,138948.25013428,0
+CHH.US,D,20150408,000000,58.3426,58.7866,57.6774,58.0756,63694.113259826,0
+CHH.US,D,20150409,000000,58.4172,58.5666,57.3647,57.6874,75945.066962787,0
+CHH.US,D,20150410,000000,57.762,58.2608,57.2452,57.3926,135297.76921697,0
+CHH.US,D,20150413,000000,57.4314,57.9302,57.1337,57.1526,99657.626913138,0
+CHH.US,D,20150414,000000,57.2352,57.3836,56.3679,56.8569,93266.52359601,0
+CHH.US,D,20150415,000000,57.1247,57.6584,57.0321,57.4712,97605.926083959,0
+CHH.US,D,20150416,000000,57.1426,57.6386,56.4625,56.6627,67478.160604097,0
+CHH.US,D,20150417,000000,56.3968,56.6427,55.9427,56.5442,96189.921106406,0
+CHH.US,D,20150420,000000,56.6328,57.069,56.4057,57.0241,103466.78072865,0
+CHH.US,D,20150421,000000,57.3736,57.3736,56.8011,56.9783,91317.257169463,0
+CHH.US,D,20150422,000000,57.1337,57.762,56.6239,57.5061,79931.974594623,0
+CHH.US,D,20150423,000000,57.4026,57.999,57.4026,57.4882,124788.20035874,0
+CHH.US,D,20150424,000000,57.5947,57.9482,57.3548,57.8636,86947.726916033,0
+CHH.US,D,20150427,000000,57.772,58.1862,56.2753,56.3311,80374.852747177,0
+CHH.US,D,20150428,000000,56.2485,56.9246,55.648,56.6149,94565.030288192,0
+CHH.US,D,20150429,000000,56.6149,57.2352,56.1101,56.2663,151217.28049652,0
+CHH.US,D,20150430,000000,56.0165,56.4237,54.8614,55.2676,136164.44460394,0
+CHH.US,D,20150501,000000,56.2943,56.6816,55.5285,56.0165,93050.607943404,0
+CHH.US,D,20150504,000000,56.1289,56.6905,55.6221,55.6669,84164.925644543,0
+CHH.US,D,20150505,000000,55.7057,56.1649,54.7817,55.0376,117857.81003952,0
+CHH.US,D,20150506,000000,54.9739,56.0075,52.2315,52.4835,446442.26721025,0
+CHH.US,D,20150507,000000,52.6935,53.8008,52.4645,53.6256,284842.95872936,0
+CHH.US,D,20150508,000000,54.7428,55.9328,54.0876,54.4092,168985.6323177,0
+CHH.US,D,20150511,000000,54.3456,54.6214,53.6356,54.004,103125.33271987,0
+CHH.US,D,20150512,000000,53.6166,53.996,53.072,53.8377,97192.171438036,0
+CHH.US,D,20150513,000000,53.8666,53.8666,52.9704,53.0351,155876.03729856,0
+CHH.US,D,20150514,000000,53.3856,53.4713,53.1666,53.2034,162920.91312661,0
+CHH.US,D,20150515,000000,53.5868,53.6356,52.9535,53.1566,149011.9280634,0
+CHH.US,D,20150518,000000,52.9246,53.2861,52.8409,52.9345,131444.42801209,0
+CHH.US,D,20150519,000000,52.9246,53.1666,52.7503,53.0063,104413.79682355,0
+CHH.US,D,20150520,000000,52.7693,53.2861,52.5383,52.9535,169743.84774894,0
+CHH.US,D,20150521,000000,52.9435,52.9435,52.4387,52.6259,120566.29615616,0
+CHH.US,D,20150522,000000,52.5303,52.7035,52.2585,52.5203,94678.511538166,0
+CHH.US,D,20150526,000000,52.4925,52.4925,51.7785,52.0314,129609.64709437,0
+CHH.US,D,20150527,000000,52.2315,52.5721,51.9109,52.2783,108975.14051721,0
+CHH.US,D,20150528,000000,52.2585,52.4645,51.9737,52.1738,172500.53829035,0
+CHH.US,D,20150529,000000,52.2216,52.4297,51.7606,52.2216,158262.15632456,0
+CHH.US,D,20150601,000000,52.4467,52.5024,51.9547,52.1937,120380.50826903,0
+CHH.US,D,20150602,000000,52.0115,52.2973,51.7247,52.2315,118469.40367877,0
+CHH.US,D,20150603,000000,52.0931,52.5721,51.8821,52.3799,71058.343401953,0
+CHH.US,D,20150604,000000,52.2585,52.5203,52.0503,52.1649,109625.90025158,0
+CHH.US,D,20150605,000000,52.1111,52.2216,51.7327,52.0673,117096.58183173,0
+CHH.US,D,20150608,000000,51.892,52.3361,51.5196,51.8163,150136.69797465,0
+CHH.US,D,20150609,000000,51.8073,51.9737,51.5286,51.7058,108179.76750854,0
+CHH.US,D,20150610,000000,51.8163,52.3999,51.5773,52.1111,106794.89455532,0
+CHH.US,D,20150611,000000,52.4615,52.6149,52.0802,52.5951,89106.883442091,0
+CHH.US,D,20150612,000000,52.3859,52.3959,51.7088,52.1787,85173.201529269,0
+CHH.US,D,20150615,000000,51.8303,52.1419,51.5415,52.0265,66173.628358818,0
+CHH.US,D,20150616,000000,51.9318,52.5073,51.7815,52.1787,119824.14886651,0
+CHH.US,D,20150617,000000,52.3401,52.6517,51.9965,52.5861,123281.81208475,0
+CHH.US,D,20150618,000000,52.7663,53.2761,52.7663,52.9325,75996.284164103,0
+CHH.US,D,20150619,000000,53.071,53.071,52.2843,52.3321,117452.08946439,0
+CHH.US,D,20150622,000000,52.2933,52.8031,52.1698,52.2843,65200.501533819,0
+CHH.US,D,20150623,000000,50.948,51.6829,49.9503,50.247,272785.82698432,0
+CHH.US,D,20150624,000000,50.0409,51.0884,50.0409,50.485,258106.57538368,0
+CHH.US,D,20150625,000000,50.6712,51.6729,50.2848,50.9958,356989.91872398,0
+CHH.US,D,20150626,000000,50.9958,51.412,50.9202,51.2946,699512.48446454,0
+CHH.US,D,20150629,000000,51.1282,51.6968,50.8514,50.9898,254724.23157914,0
+CHH.US,D,20150630,000000,51.3812,51.3991,50.3934,50.4312,232604.42616382,0
+CHH.US,D,20150701,000000,50.6274,51.5186,50.6274,51.4997,192549.56195834,0
+CHH.US,D,20150702,000000,51.6689,51.6689,50.8066,51.2428,173401.3584782,0
+CHH.US,D,20150706,000000,51.0276,51.0276,50.248,50.5746,255476.42145728,0
+CHH.US,D,20150707,000000,50.6542,50.9242,50.023,50.5926,259131.92366884,0
+CHH.US,D,20150708,000000,50.257,50.7966,50.023,50.486,123813.06501605,0
+CHH.US,D,20150709,000000,50.9998,51.2896,50.2301,50.2301,137687.90527837,0
+CHH.US,D,20150710,000000,50.6932,51.3344,50.6354,51.2149,106494.62115937,0
+CHH.US,D,20150713,000000,51.7436,52.0145,51.3812,51.6331,142101.62292117,0
+CHH.US,D,20150714,000000,51.6411,51.8831,51.185,51.5674,76473.307117534,0
+CHH.US,D,20150715,000000,51.4997,51.7436,51.0546,51.3254,152982.76755364,0
+CHH.US,D,20150716,000000,51.5953,51.8442,50.8882,50.9898,280436.27089851,0
+CHH.US,D,20150717,000000,51.0735,51.5096,51.0646,51.4907,159631.96539505,0
+CHH.US,D,20150720,000000,51.5674,51.8083,51.2985,51.6789,68628.036986579,0
+CHH.US,D,20150721,000000,51.6889,51.6968,51.0824,51.3085,89710.443010537,0
+CHH.US,D,20150722,000000,51.1094,51.6331,51.0188,51.5096,172650.1728589,0
+CHH.US,D,20150723,000000,51.426,51.426,49.8009,49.9871,246442.10884872,0
+CHH.US,D,20150724,000000,50.0877,50.0877,49.2701,49.7909,178781.17313405,0
+CHH.US,D,20150727,000000,49.5789,49.9782,48.9167,48.9635,111333.14029543,0
+CHH.US,D,20150728,000000,49.0003,49.3339,48.3421,48.4596,274945.98776922,0
+CHH.US,D,20150729,000000,49.308,49.308,46.4422,47.2268,575926.38194845,0
+CHH.US,D,20150730,000000,47.7258,48.5283,46.5189,47.5784,499338.58932209,0
+CHH.US,D,20150731,000000,46.8714,47.3264,46.6414,47.0964,236976.9691938,0
+CHH.US,D,20150803,000000,47.0964,47.3264,46.6503,46.965,227014.72140846,0
+CHH.US,D,20150804,000000,46.965,47.1332,46.2958,46.4422,233746.26847551,0
+CHH.US,D,20150805,000000,46.6503,46.965,45.1717,45.4683,354549.56972012,0
+CHH.US,D,20150806,000000,45.5131,45.6008,44.5393,45.3648,534713.6072897,0
+CHH.US,D,20150807,000000,45.4315,46.2202,45.0859,46.1196,286241.89130648,0
+CHH.US,D,20150810,000000,46.2859,46.8326,46.2859,46.5936,202768.90000912,0
+CHH.US,D,20150811,000000,46.3884,46.7608,46.3705,46.5288,191406.71538781,0
+CHH.US,D,20150812,000000,45.9613,46.4721,45.785,46.1923,325072.56397462,0
+CHH.US,D,20150813,000000,46.026,46.6882,46.026,46.3337,164042.67026131,0
+CHH.US,D,20150814,000000,46.3795,46.7778,46.249,46.5936,148983.80881561,0
+CHH.US,D,20150817,000000,46.4332,46.965,46.1196,46.6503,218152.13706314,0
+CHH.US,D,20150818,000000,46.5378,46.8524,46.3247,46.3436,132525.01053397,0
+CHH.US,D,20150819,000000,46.1823,46.4054,45.7352,46.249,149949.90582867,0
+CHH.US,D,20150820,000000,45.8776,46.0081,45.5709,45.6008,209436.17450981,0
+CHH.US,D,20150821,000000,45.1637,45.6456,44.6697,45.0591,288283.54954716,0
+CHH.US,D,20150824,000000,43.0417,45.0033,42.029,44.0464,340391.52846228,0
+CHH.US,D,20150825,000000,44.6419,45.6815,44.4258,44.4806,278712.96271305,0
+CHH.US,D,20150826,000000,45.2721,46.2202,44.6249,45.9901,559899.41497201,0
+CHH.US,D,20150827,000000,46.1096,46.715,45.4873,46.5936,305285.65186629,0
+CHH.US,D,20150828,000000,46.4233,47.5604,46.3247,47.4589,241491.11272154,0
+CHH.US,D,20150831,000000,47.2638,47.6062,47.0208,47.4101,347234.54826161,0
+CHH.US,D,20150901,000000,46.5478,46.8236,45.6914,45.9901,429526.53115215,0
+CHH.US,D,20150902,000000,46.5836,46.8524,46.258,46.7868,170282.13049218,0
+CHH.US,D,20150903,000000,46.8814,47.3554,46.6314,47.0874,205779.66803941,0
+CHH.US,D,20150904,000000,46.5557,47.0108,46.4721,46.7688,207394.51626912,0
+CHH.US,D,20150908,000000,47.4688,47.9398,47.207,47.7855,141346.42026648,0
+CHH.US,D,20150909,000000,47.8861,48.2007,47.1512,47.217,273551.0722275,0
+CHH.US,D,20150910,000000,47.1692,47.5425,47.0108,47.4768,100779.38404783,0
+CHH.US,D,20150911,000000,47.2268,47.9498,47.0018,47.9498,71102.530791325,0
+CHH.US,D,20150914,000000,47.9498,48.8689,47.2538,47.5515,125211.99759316,0
+CHH.US,D,20150915,000000,47.659,47.659,46.8814,47.1512,178886.62031323,0
+CHH.US,D,20150916,000000,47.2358,47.9319,46.8913,47.8681,129517.25528023,0
+CHH.US,D,20150917,000000,47.8422,48.4695,47.659,47.9139,106333.93974348,0
+CHH.US,D,20150918,000000,47.0108,47.2268,46.3158,46.4332,391124.67701267,0
+CHH.US,D,20150921,000000,46.733,47.2268,46.482,46.8046,165336.15565924,0
+CHH.US,D,20150922,000000,46.258,46.258,45.4215,45.6725,208360.61328218,0
+CHH.US,D,20150923,000000,45.7352,45.8408,44.9197,45.0233,115208.57519499,0
+CHH.US,D,20150924,000000,44.6697,44.9277,44.2028,44.3163,126834.87989367,0
+CHH.US,D,20150925,000000,44.5981,45.0133,44.1221,44.6867,209114.81167803,0
+CHH.US,D,20150928,000000,44.5293,44.6519,43.2936,43.3394,109804.65832676,0
+CHH.US,D,20150929,000000,43.5346,43.5634,42.746,43.3584,137261.0952674,0
+CHH.US,D,20150930,000000,43.8214,44.608,43.7536,44.4806,254730.25713223,0
+CHH.US,D,20151001,000000,44.5592,45.0521,43.7925,44.6967,336462.8678437,0
+CHH.US,D,20151002,000000,44.2954,45.5181,43.9598,45.4823,114510.61529471,0
+CHH.US,D,20151005,000000,45.7323,46.5736,45.7323,46.5378,120658.6879703,0
+CHH.US,D,20151006,000000,46.4611,46.481,45.7711,45.9393,130795.67679543,0
+CHH.US,D,20151007,000000,46.1066,46.8246,45.7711,46.5836,184352.80123012,0
+CHH.US,D,20151008,000000,46.4512,47.7407,46.4512,47.654,133364.57093201,0
+CHH.US,D,20151009,000000,47.9189,47.9189,46.974,47.181,97691.288086152,0
+CHH.US,D,20151012,000000,47.2189,47.6819,47.0716,47.3294,112252.03714257,0
+CHH.US,D,20151013,000000,47.0416,47.5366,46.3785,46.733,122115.86756068,0
+CHH.US,D,20151014,000000,46.6593,46.8724,46.1355,46.2182,94051.854016185,0
+CHH.US,D,20151015,000000,46.4223,47.5266,45.5091,47.2288,174285.10626561,0
+CHH.US,D,20151016,000000,47.1352,47.1442,46.2839,47.0894,112796.3454389,0
+CHH.US,D,20151019,000000,46.8824,46.8824,46.266,46.7778,106262.63736517,0
+CHH.US,D,20151020,000000,46.7868,47.5366,46.7868,47.2568,99817.304070181,0
+CHH.US,D,20151021,000000,47.3194,47.3194,46.3227,46.4322,103049.00904732,0
+CHH.US,D,20151022,000000,46.743,47.5266,46.489,47.4618,90837.221439484,0
+CHH.US,D,20151023,000000,47.6102,47.7606,46.1544,46.5468,298866.42930138,0
+CHH.US,D,20151026,000000,46.3317,47.5366,45.4155,47.2836,343426.39870495,0
+CHH.US,D,20151027,000000,47.0317,48.1061,46.8534,47.8652,348783.11540727,0
+CHH.US,D,20151028,000000,48.1689,49.1507,48.0663,49.1228,515245.04523661,0
+CHH.US,D,20151029,000000,49.1129,49.785,48.4975,49.5918,197530.68585102,0
+CHH.US,D,20151030,000000,49.3518,49.5918,47.4808,48.8341,376097.95185016,0
+CHH.US,D,20151102,000000,48.6827,49.9353,48.6827,49.9154,186232.77379607,0
+CHH.US,D,20151103,000000,49.6555,51.0267,49.3807,50.8794,290400.52720155,0
+CHH.US,D,20151104,000000,50.8236,50.8414,50.1494,50.254,227837.20940606,0
+CHH.US,D,20151105,000000,50.3446,50.6822,50.018,50.6164,145467.89858411,0
+CHH.US,D,20151106,000000,50.7,50.8414,49.9911,50.3446,125328.49161968,0
+CHH.US,D,20151109,000000,50.1494,50.1694,49.0671,49.6814,94066.917898925,0
+CHH.US,D,20151110,000000,49.5151,50.1793,49.1696,49.9821,86660.508885125,0
+CHH.US,D,20151111,000000,50.0827,50.2172,49.6645,49.8865,64702.389144552,0
+CHH.US,D,20151112,000000,49.6555,49.7949,49.1885,49.2921,80338.699428601,0
+CHH.US,D,20151113,000000,49.0959,49.0959,46.8146,46.8992,263301.60641126,0
+CHH.US,D,20151116,000000,46.6882,47.5455,46.1455,47.442,171285.38508266,0
+CHH.US,D,20151117,000000,47.5644,47.8811,47.1253,47.4519,138826.73481351,0
+CHH.US,D,20151118,000000,47.673,48.1878,47.432,48.1489,194745.87606183,0
+CHH.US,D,20151119,000000,48.0663,48.3302,47.673,48.0105,91588.407058781,0
+CHH.US,D,20151120,000000,48.1241,48.7971,47.7805,48.2455,98548.925143478,0
+CHH.US,D,20151123,000000,48.1489,49.2463,48.0862,48.6449,129185.84985995,0
+CHH.US,D,20151124,000000,48.0285,48.3491,47.6102,48.0105,95551.212478233,0
+CHH.US,D,20151125,000000,48.141,48.6449,47.8811,48.3491,84837.779073594,0
+CHH.US,D,20151127,000000,48.376,48.7493,48.2555,48.5453,38670.995511102,0
+CHH.US,D,20151130,000000,48.5631,48.5631,47.5366,47.6819,95979.026748047,0
+CHH.US,D,20151201,000000,48.0016,48.367,47.7118,48.1061,232873.56753545,0
+CHH.US,D,20151202,000000,48.0962,48.4775,47.9458,48.3391,209020.41134619,0
+CHH.US,D,20151203,000000,48.5163,48.5163,46.725,47.181,95677.749093248,0
+CHH.US,D,20151204,000000,47.1532,48.0016,47.1532,47.9,89017.5044045,0
+CHH.US,D,20151207,000000,47.8373,47.8373,46.3416,46.8724,158430.87181125,0
+CHH.US,D,20151208,000000,46.5548,47.0416,46.2938,46.8992,88785.520610304,0
+CHH.US,D,20151209,000000,46.9182,47.5176,46.1903,46.7061,160573.96019572,0
+CHH.US,D,20151210,000000,46.8146,47.4908,46.7061,47.3932,437797.60703522,0
+CHH.US,D,20151211,000000,46.725,47.3394,45.9782,46.0419,295970.14677992,0
+CHH.US,D,20151214,000000,46.0329,46.6414,45.4823,46.0519,294184.57454581,0
+CHH.US,D,20151215,000000,46.3317,47.1352,46.3317,46.715,302610.30629169,0
+CHH.US,D,20151216,000000,47.0218,47.7994,46.3317,47.0894,226451.33219398,0
+CHH.US,D,20151217,000000,47.0616,47.2378,46.3954,46.7688,152005.62369325,0
+CHH.US,D,20151218,000000,46.8246,47.1612,46.4044,47.1164,726484.86863981,0
+CHH.US,D,20151221,000000,47.2189,47.9458,47.0218,47.1253,196564.58883796,0
+CHH.US,D,20151222,000000,47.2378,47.6182,47.0416,47.3394,140725.78829759,0
+CHH.US,D,20151223,000000,47.5913,48.1489,47.0716,48.0016,112261.07547222,0
+CHH.US,D,20151224,000000,47.9458,48.2077,47.673,47.7805,68098.792572982,0
+CHH.US,D,20151228,000000,47.6371,48.141,47.5455,47.7606,131156.20572233,0
+CHH.US,D,20151229,000000,48.0763,48.4975,47.3145,48.0105,113023.30793886,0
+CHH.US,D,20151230,000000,47.8851,47.8851,47.2677,47.425,91600.458164973,0
+CHH.US,D,20151231,000000,47.2946,47.6212,46.8534,47.2488,98817.06225625,0
+CHH.US,D,20160104,000000,46.5826,46.5826,45.6357,46.3018,267653.0600054,0
+CHH.US,D,20160105,000000,46.3586,46.8923,45.8796,46.6872,255638.10713203,0
+CHH.US,D,20160106,000000,45.4106,45.4195,43.1343,43.5366,620377.89139629,0
+CHH.US,D,20160107,000000,42.7778,43.0944,41.5779,42.027,259754.56415542,0
+CHH.US,D,20160108,000000,42.2799,43.0496,42.2799,42.6643,365189.69222875,0
+CHH.US,D,20160111,000000,42.9082,43.1044,41.9155,42.4771,187068.31715871,0
+CHH.US,D,20160112,000000,42.7778,42.8704,41.6247,42.3755,248951.7517132,0
+CHH.US,D,20160113,000000,42.5508,42.5508,39.8344,40.1998,265390.46481786,0
+CHH.US,D,20160114,000000,38.7669,40.1898,38.748,39.7488,277720.75496992,0
+CHH.US,D,20160115,000000,38.2223,39.4888,38.2223,39.3454,358276.37430997,0
+CHH.US,D,20160119,000000,39.691,40.0404,39.0368,39.225,681336.40355054,0
+CHH.US,D,20160120,000000,38.6823,40.615,38.5677,40.1898,492108.92986577,0
+CHH.US,D,20160121,000000,40.2386,41.2881,40.0106,40.7046,189168.22241266,0
+CHH.US,D,20160122,000000,41.4435,41.8487,40.8948,41.4733,191312.31505598,0
+CHH.US,D,20160125,000000,41.2881,41.3629,40.5105,40.6051,333258.2778555,0
+CHH.US,D,20160126,000000,40.8451,41.3807,40.5951,40.9974,152571.02142542,0
+CHH.US,D,20160127,000000,40.8451,41.3439,40.5015,40.7126,222787.79591164,0
+CHH.US,D,20160128,000000,41.0801,41.1189,40.144,40.2834,229430.96819995,0
+CHH.US,D,20160129,000000,40.375,41.2503,40.375,40.9795,214163.2209136,0
+CHH.US,D,20160201,000000,40.7325,40.9506,39.8394,40.8849,344917.7230962,0
+CHH.US,D,20160202,000000,40.4627,40.4627,39.4132,39.4888,111908.5806161,0
+CHH.US,D,20160203,000000,39.8054,40.0404,38.5867,39.7298,161767.01970872,0
+CHH.US,D,20160204,000000,39.3554,41.0611,39.0826,40.9795,311204.75352424,0
+CHH.US,D,20160205,000000,40.8271,41.0512,39.929,40.384,264299.83970749,0
+CHH.US,D,20160208,000000,39.7776,41.0223,39.462,40.5294,285016.6955103,0
+CHH.US,D,20160209,000000,40.1998,41.3867,40.1998,40.5852,223279.8827478,0
+CHH.US,D,20160210,000000,40.9038,41.7811,40.7126,40.7415,201547.72124833,0
+CHH.US,D,20160211,000000,40.0306,40.8948,39.7776,40.384,181442.45908477,0
+CHH.US,D,20160212,000000,40.8082,42.1027,40.6419,42.1027,127472.58426299,0
+CHH.US,D,20160216,000000,42.6444,43.0298,42.2501,42.6275,196743.34691315,0
+CHH.US,D,20160217,000000,42.9372,44.9884,42.9372,44.7455,319055.04494944,0
+CHH.US,D,20160218,000000,43.6302,46.488,41.4635,46.479,385004.72358486,0
+CHH.US,D,20160219,000000,46.7519,49.6834,46.5826,49.1607,695105.79663368,0
+CHH.US,D,20160222,000000,49.5838,50.1932,48.6429,49.1228,309686.31414405,0
+CHH.US,D,20160223,000000,49.1059,49.5649,48.6528,48.8679,264097.98367877,0
+CHH.US,D,20160224,000000,48.2893,48.7085,46.6583,47.181,454916.20338088,0
+CHH.US,D,20160225,000000,47.3036,48.2037,47.2398,47.6212,226613.01786873,0
+CHH.US,D,20160226,000000,48.1201,48.7365,47.8642,48.2605,311545.19727416,0
+CHH.US,D,20160229,000000,48.2605,48.7653,48.1111,48.5801,397052.81700026,0
+CHH.US,D,20160301,000000,48.9535,49.4115,48.6717,48.9257,176078.7125705,0
+CHH.US,D,20160302,000000,48.7653,49.1317,48.4457,49.0671,218242.52035957,0
+CHH.US,D,20160303,000000,49.0471,49.6485,48.7553,49.6296,132587.27458263,0
+CHH.US,D,20160304,000000,49.6296,49.6296,48.6897,49.0769,155569.73834952,0
+CHH.US,D,20160307,000000,48.8509,49.5061,48.1459,49.3369,158264.16484226,0
+CHH.US,D,20160308,000000,49.0671,49.0671,47.8412,47.895,175996.36334486,0
+CHH.US,D,20160309,000000,48.2893,48.604,47.6959,48.1649,130805.71938391,0
+CHH.US,D,20160310,000000,48.2993,48.2993,46.7868,47.425,89470.425145547,0
+CHH.US,D,20160311,000000,47.7944,49.1059,46.8634,48.8419,163300.52297165,0
+CHH.US,D,20160314,000000,48.9993,49.4962,48.9893,49.0381,100597.61319611,0
+CHH.US,D,20160315,000000,48.5891,49.1407,48.1649,48.2993,98431.426858108,0
+CHH.US,D,20160316,000000,48.1848,48.5891,47.8462,48.2605,224093.33241577,0
+CHH.US,D,20160317,000000,47.9787,48.6169,47.9239,48.373,414546.00189672,0
+CHH.US,D,20160318,000000,48.5333,49.5749,48.5333,48.9157,450946.36814948,0
+CHH.US,D,20160321,000000,48.8967,49.8537,48.5503,49.8258,192548.55769949,0
+CHH.US,D,20160322,000000,49.311,49.311,48.7474,48.9993,115050.90655565,0
+CHH.US,D,20160323,000000,48.9455,48.9455,48.0155,48.2704,155805.73917911,0
+CHH.US,D,20160324,000000,48.1748,48.3919,47.5953,48.2515,138816.69222502,0
+CHH.US,D,20160328,000000,48.5045,49.2622,48.2804,48.7753,137426.79797754,0
+CHH.US,D,20160329,000000,49.0282,49.9851,48.8241,49.788,242035.42101788,0
+CHH.US,D,20160330,000000,50.1833,50.9112,49.9084,50.463,254209.04678943,0
+CHH.US,D,20160331,000000,50.6184,51.0516,50.1275,50.8544,234826.85099739,0
+CHH.US,D,20160401,000000,50.262,50.477,49.1785,49.4703,280459.36885203,0
+CHH.US,D,20160404,000000,49.4972,50.0986,49.3021,49.771,246533.49640402,0
+CHH.US,D,20160405,000000,49.3827,49.8278,48.4347,48.5961,492424.26714446,0
+CHH.US,D,20160406,000000,48.5671,49.3538,48.1997,49.0183,162698.97192091,0
+CHH.US,D,20160407,000000,48.9247,49.3021,48.2276,48.6149,150338.55400336,0
+CHH.US,D,20160408,000000,48.9445,49.311,48.7733,49.1507,86310.02254671,0
+CHH.US,D,20160411,000000,49.3369,49.7949,49.3369,49.6595,139276.64277801,0
+CHH.US,D,20160412,000000,49.6595,49.8826,49.4514,49.6217,115325.06922151,0
+CHH.US,D,20160413,000000,49.8378,50.5238,49.7282,50.3256,130630.97834413,0
+CHH.US,D,20160414,000000,50.5826,50.5826,50.0698,50.0797,75847.653854403,0
+CHH.US,D,20160415,000000,50.007,50.4084,49.9881,50.0429,65308.961489547,0
+CHH.US,D,20160418,000000,50.0429,50.0429,49.4415,49.7332,110402.1923421,0
+CHH.US,D,20160419,000000,49.9413,50.262,48.9883,49.79,124218.78559117,0
+CHH.US,D,20160420,000000,49.771,49.8278,49.0272,49.4972,120973.02099014,0
+CHH.US,D,20160421,000000,49.4703,49.6047,49.2543,49.4315,79420.806840314,0
+CHH.US,D,20160422,000000,49.3369,49.5759,48.1709,48.4089,209600.8729611,0
+CHH.US,D,20160425,000000,48.3133,48.6837,48.2953,48.5015,249904.79336121,0
+CHH.US,D,20160426,000000,48.5203,48.8669,48.1758,48.3511,260498.71996278,0
+CHH.US,D,20160427,000000,48.4616,48.9983,47.9657,48.5671,318533.83460664,0
+CHH.US,D,20160428,000000,48.4517,48.9785,48.3411,48.4247,381746.90787764,0
+CHH.US,D,20160429,000000,48.37,48.5203,47.5146,47.661,300322.60463292,0
+CHH.US,D,20160502,000000,47.9189,48.3103,47.8164,48.0563,319792.17094485,0
+CHH.US,D,20160503,000000,47.7387,48.1251,47.5425,47.9458,388065.70455761,0
+CHH.US,D,20160504,000000,47.0436,47.675,46.8435,47.2508,320836.60014815,0
+CHH.US,D,20160505,000000,47.0914,47.2508,45.0103,45.4145,467484.50288023,0
+CHH.US,D,20160506,000000,45.3031,45.4445,44.9337,45.2363,371571.75721624,0
+CHH.US,D,20160509,000000,45.0003,45.2981,44.7743,44.85,392403.09852786,0
+CHH.US,D,20160510,000000,45.2095,45.8487,44.9904,45.6585,704109.98147677,0
+CHH.US,D,20160511,000000,45.6317,45.6317,44.5403,44.6001,165076.05261726,0
+CHH.US,D,20160512,000000,44.8022,45.1377,43.655,44.2197,288375.94136129,0
+CHH.US,D,20160513,000000,43.9568,44.1868,43.4958,43.672,180474.35355402,0
+CHH.US,D,20160516,000000,43.691,44.0424,43.5904,43.7875,153739.97872604,0
+CHH.US,D,20160517,000000,43.655,43.908,43.0905,43.202,158340.48851482,0
+CHH.US,D,20160518,000000,43.0726,43.655,42.6205,42.8923,170517.12706292,0
+CHH.US,D,20160519,000000,42.5637,42.9889,42.1395,42.262,194040.8863496,0
+CHH.US,D,20160520,000000,42.272,42.7161,42.1973,42.5816,273167.44534707,0
+CHH.US,D,20160523,000000,42.5159,42.7818,42.3397,42.725,306159.35706521,0
+CHH.US,D,20160524,000000,42.8834,43.2598,42.8834,42.9979,193853.08994477,0
+CHH.US,D,20160525,000000,42.9511,43.2698,42.735,42.9023,303353.45784019,0
+CHH.US,D,20160526,000000,42.9023,42.9023,42.2431,42.6663,154414.84067279,0
+CHH.US,D,20160527,000000,42.725,43.1294,42.7061,43.0058,267113.77300331,0
+CHH.US,D,20160531,000000,43.0058,43.0447,42.6006,42.6962,151766.61008711,0
+CHH.US,D,20160601,000000,42.5349,43.0248,42.508,42.961,296137.85800776,0
+CHH.US,D,20160602,000000,42.7818,43.9269,42.7818,43.8264,374721.11296773,0
+CHH.US,D,20160603,000000,43.8264,43.908,42.9939,43.5058,248875.42804065,0
+CHH.US,D,20160606,000000,43.663,43.9668,43.2318,43.7586,283363.6854443,0
+CHH.US,D,20160607,000000,43.8552,44.0812,43.5058,43.8363,152290.83320646,0
+CHH.US,D,20160608,000000,43.8264,43.9668,43.4022,43.8363,103109.26457828,0
+CHH.US,D,20160609,000000,43.691,43.8891,43.439,43.663,129620.69394171,0
+CHH.US,D,20160610,000000,43.2698,43.2698,42.8654,43.0526,203225.83778556,0
+CHH.US,D,20160613,000000,42.8555,43.3086,42.7489,43.0248,332085.30351948,0
+CHH.US,D,20160614,000000,42.6663,43.0058,42.0947,42.745,308753.35767303,0
+CHH.US,D,20160615,000000,42.8923,43.682,42.7061,43.1672,187364.57351926,0
+CHH.US,D,20160616,000000,42.8744,43.3922,42.3875,43.202,285918.51995699,0
+CHH.US,D,20160617,000000,43.1294,43.9757,42.961,43.5724,344449.73847242,0
+CHH.US,D,20160620,000000,44.1639,44.9904,44.134,44.134,169018.77285973,0
+CHH.US,D,20160621,000000,44.1739,44.5005,43.8642,44.389,193685.37871694,0
+CHH.US,D,20160622,000000,44.5303,44.6449,44.0325,44.0892,134334.68498046,0
+CHH.US,D,20160623,000000,44.5702,44.9815,44.38,44.7076,179017.17396364,0
+CHH.US,D,20160624,000000,43.0994,43.8742,42.3019,42.6862,549047.39384616,0
+CHH.US,D,20160627,000000,42.0379,42.6762,41.0283,41.6337,303163.65291766,0
+CHH.US,D,20160628,000000,42.1754,42.6105,41.5491,42.3307,265396.49037095,0
+CHH.US,D,20160629,000000,42.6065,44.7145,42.6065,44.1858,321385.92973873,0
+CHH.US,D,20160630,000000,44.3192,45.0929,43.9966,45.0083,287926.0333968,0
+CHH.US,D,20160701,000000,45.0083,45.7342,44.9237,45.6057,363166.11064736,0
+CHH.US,D,20160705,000000,45.2165,45.7741,44.4965,44.9137,256120.1513797,0
+CHH.US,D,20160706,000000,44.615,45.3289,44.2336,45.2263,670150.96848672,0
+CHH.US,D,20160707,000000,45.3569,45.789,45.0382,45.2165,267236.29258293,0
+CHH.US,D,20160708,000000,45.6327,45.8209,45.0551,45.1029,285003.64014525,0
+CHH.US,D,20160711,000000,45.3667,45.5669,45.2523,45.4145,209707.32439913,0
+CHH.US,D,20160712,000000,45.7939,46.1226,45.5271,45.7741,296938.25231067,0
+CHH.US,D,20160713,000000,45.7641,46.4064,45.1905,45.4145,199716.957366,0
+CHH.US,D,20160714,000000,45.7073,46.0489,45.2821,45.3121,277591.20557835,0
+CHH.US,D,20160715,000000,45.2721,45.4993,44.9515,45.1029,230468.3675913,0
+CHH.US,D,20160718,000000,45.1995,45.7342,45.0751,45.3209,204961.1970772,0
+CHH.US,D,20160719,000000,45.3379,45.3379,44.9037,45.1905,198471.67639283,0
+CHH.US,D,20160720,000000,45.3957,45.6884,45.0083,45.0651,295807.45684633,0
+CHH.US,D,20160721,000000,45.4245,45.4245,44.8281,44.9237,274561.35662993,0
+CHH.US,D,20160722,000000,44.8849,45.7741,44.8849,45.7641,178716.90056769,0
+CHH.US,D,20160725,000000,45.6695,46.02,45.6147,45.8687,125946.11081201,0
+CHH.US,D,20160726,000000,45.8866,46.0489,45.5271,45.8776,107560.13979851,0
+CHH.US,D,20160727,000000,45.7442,45.8209,44.9983,45.3857,233267.23700438,0
+CHH.US,D,20160728,000000,45.4623,45.5869,44.847,45.5371,159198.12557214,0
+CHH.US,D,20160729,000000,45.4813,45.8607,45.0651,45.6416,275253.29097712,0
+CHH.US,D,20160801,000000,45.6327,45.6327,45.1317,45.4813,291346.53903761,0
+CHH.US,D,20160802,000000,46.3227,47.2598,45.5171,46.5976,391639.86180237,0
+CHH.US,D,20160803,000000,46.4631,46.739,46.0758,46.483,229291.37621989,0
+CHH.US,D,20160804,000000,46.5488,46.8694,46.502,46.6543,112438.82928855,0
+CHH.US,D,20160805,000000,46.945,47.2786,46.8026,47.0716,232502.99602004,0
+CHH.US,D,20160808,000000,47.0616,47.3324,46.6922,46.8504,176761.60858805,0
+CHH.US,D,20160809,000000,46.8216,46.983,46.261,46.3317,133537.30345409,0
+CHH.US,D,20160810,000000,46.3884,46.6832,46.1893,46.3705,109008.28105924,0
+CHH.US,D,20160811,000000,46.4432,46.5776,46.0857,46.1425,86870.398984635,0
+CHH.US,D,20160812,000000,46.0021,46.3416,45.9065,46.1226,110535.75876907,0
+CHH.US,D,20160815,000000,46.246,46.7658,46.0758,46.246,288920.24965763,0
+CHH.US,D,20160816,000000,46.0489,46.8504,45.9443,46.8116,384298.72961379,0
+CHH.US,D,20160817,000000,46.8116,46.8216,46.4631,46.6254,141672.8043925,0
+CHH.US,D,20160818,000000,46.6354,46.974,46.502,46.8604,72999.575757706,0
+CHH.US,D,20160819,000000,46.6922,47.0794,46.5776,46.8893,145852.52972341,0
+CHH.US,D,20160822,000000,46.7568,46.9162,46.5109,46.7758,169330.09310301,0
+CHH.US,D,20160823,000000,46.8504,47.3046,46.711,46.72,143994.65085215,0
+CHH.US,D,20160824,000000,46.7011,47.1721,46.3616,46.4731,90290.904625449,0
+CHH.US,D,20160825,000000,46.3616,46.7568,46.3616,46.6742,199888.68562924,0
+CHH.US,D,20160826,000000,46.711,47.0317,46.1704,46.4064,169039.86229556,0
+CHH.US,D,20160829,000000,46.4432,46.7838,46.3705,46.4631,116114.41667709,0
+CHH.US,D,20160830,000000,46.483,46.6075,46.246,46.3516,205280.55139128,0
+CHH.US,D,20160831,000000,46.256,46.5109,45.784,45.8308,124048.06158679,0
+CHH.US,D,20160901,000000,45.8029,46.0947,45.4445,45.7939,217243.28280449,0
+CHH.US,D,20160902,000000,45.7163,45.8587,45.3469,45.4535,166039.13685377,0
+CHH.US,D,20160906,000000,45.4713,46.1226,45.0461,45.5669,209929.26560483,0
+CHH.US,D,20160907,000000,45.5471,45.9254,45.4535,45.8965,126745.50085609,0
+CHH.US,D,20160908,000000,45.6884,45.9155,45.4145,45.4993,131789.89305626,0
+CHH.US,D,20160909,000000,45.2085,45.3121,44.0743,44.2237,131333.95953866,0
+CHH.US,D,20160912,000000,43.892,44.9367,43.892,44.9037,226310.73595508,0
+CHH.US,D,20160913,000000,44.606,44.851,44.2237,44.3282,233441.97804416,0
+CHH.US,D,20160914,000000,44.2525,44.5264,43.9966,44.1579,149278.05665847,0
+CHH.US,D,20160915,000000,43.9498,44.5363,43.9498,44.2336,143901.25477916,0
+CHH.US,D,20160916,000000,44.1211,44.2436,43.8084,43.892,136176.49571013,0
+CHH.US,D,20160919,000000,43.9498,44.0832,43.422,43.7417,163206.12263981,0
+CHH.US,D,20160920,000000,44.0644,44.7345,43.6182,43.7417,129271.21186215,0
+CHH.US,D,20160921,000000,43.7516,44.0644,43.2996,44.0454,275788.56094381,0
+CHH.US,D,20160922,000000,44.1958,44.3451,44.0354,44.1211,204867.80100421,0
+CHH.US,D,20160923,000000,43.8662,44.148,43.6182,44.0255,252741.82461057,0
+CHH.US,D,20160926,000000,44.606,44.6777,43.0228,43.0806,224165.63905291,0
+CHH.US,D,20160927,000000,43.1184,43.1732,42.4761,42.6165,197844.01461201,0
+CHH.US,D,20160928,000000,42.504,42.7081,42.0798,42.2571,135529.75301116,0
+CHH.US,D,20160929,000000,42.0649,42.9272,42.0459,42.5269,166865.64188676,0
+CHH.US,D,20160930,000000,42.9182,42.9272,42.3785,42.8037,202860.28756441,0
+CHH.US,D,20161003,000000,42.6514,42.9471,42.3009,42.5558,220970.08739435,0
+CHH.US,D,20161004,000000,42.7191,42.8037,42.1206,42.3307,367667.19881005,0
+CHH.US,D,20161005,000000,42.3596,43.0038,42.3307,42.6514,580988.85080791,0
+CHH.US,D,20161006,000000,42.5657,42.6802,42.3307,42.5657,225301.45581151,0
+CHH.US,D,20161007,000000,42.5657,42.5657,41.8827,42.1654,199453.84154749,0
+CHH.US,D,20161010,000000,42.3307,42.6613,42.3307,42.5269,208960.15581523,0
+CHH.US,D,20161011,000000,42.4064,42.4343,41.7492,41.9413,183103.50322157,0
+CHH.US,D,20161012,000000,41.9881,42.2043,41.8547,42.1117,156834.10024083,0
+CHH.US,D,20161013,000000,41.7591,42.0549,41.4923,41.8359,384240.48260052,0
+CHH.US,D,20161014,000000,42.0738,42.5179,41.9513,42.2242,686047.38181274,0
+CHH.US,D,20161017,000000,42.2043,43.1074,42.2043,43.0606,447824.12738692,0
+CHH.US,D,20161018,000000,43.4878,43.676,43.2498,43.5356,149499.99786418,0
+CHH.US,D,20161019,000000,43.5834,43.6302,43.0118,43.1074,168426.26013862,0
+CHH.US,D,20161020,000000,42.967,43.0845,42.5368,42.7768,305717.48317151,0
+CHH.US,D,20161021,000000,42.5368,43.201,42.3974,43.0606,87087.31889609,0
+CHH.US,D,20161024,000000,43.3454,43.8692,42.7768,42.8216,150116.61279766,0
+CHH.US,D,20161025,000000,42.729,43.1074,42.3009,42.5846,129524.28509217,0
+CHH.US,D,20161026,000000,42.3009,42.491,41.8737,42.2043,376740.67751373,0
+CHH.US,D,20161027,000000,43.676,44.5323,42.5368,43.201,238414.06360719,0
+CHH.US,D,20161028,000000,43.2498,45.1019,43.2498,44.8639,421170.09326689,0
+CHH.US,D,20161031,000000,45.1507,46.0519,45.0541,46.0051,302922.63079382,0
+CHH.US,D,20161101,000000,45.9095,46.0519,45.0063,45.2921,408075.56213049,0
+CHH.US,D,20161102,000000,45.2921,46.0987,45.2443,45.6247,293659.34716761,0
+CHH.US,D,20161103,000000,45.5779,46.4293,45.5281,45.8129,437089.60454644,0
+CHH.US,D,20161104,000000,45.9095,46.0987,45.5281,45.5779,209516.51521776,0
+CHH.US,D,20161107,000000,46.0519,46.8086,46.0519,46.6702,228916.78766909,0
+CHH.US,D,20161108,000000,46.1933,47.0496,45.5779,46.7628,302581.18278505,0
+CHH.US,D,20161109,000000,46.3367,47.5246,46.028,47.3792,240378.39391648,0
+CHH.US,D,20161110,000000,47.7118,47.8572,46.9052,47.0008,400211.21108139,0
+CHH.US,D,20161111,000000,46.9052,47.4529,46.8086,47.0964,315701.82465153,0
+CHH.US,D,20161114,000000,47.2398,47.9508,47.191,47.663,244830.27339555,0
+CHH.US,D,20161115,000000,47.4768,47.7616,47.1442,47.428,511731.1435228,0
+CHH.US,D,20161116,000000,47.4768,48.3789,47.4768,47.8841,369247.90223889,0
+CHH.US,D,20161117,000000,48.14,48.3302,47.5704,47.5704,217318.60221819,0
+CHH.US,D,20161118,000000,47.663,47.904,47.428,47.5704,260377.20464201,0
+CHH.US,D,20161121,000000,47.663,48.5681,47.4768,48.5203,153741.98724373,0
+CHH.US,D,20161122,000000,48.5681,48.9485,47.8104,48.9485,126765.58603307,0
+CHH.US,D,20161123,000000,48.7563,49.7541,48.6627,49.7073,292451.22377187,0
+CHH.US,D,20161125,000000,49.9453,50.1833,49.7541,50.1833,68225.329187998,0
+CHH.US,D,20161128,000000,49.9921,50.0857,49.2343,49.4215,315004.8690101,0
+CHH.US,D,20161129,000000,49.5171,49.8507,49.2801,49.4703,226388.06388648,0
+CHH.US,D,20161130,000000,49.5171,49.5659,48.7085,48.8529,377905.61777896,0
+CHH.US,D,20161201,000000,49.0421,49.6137,48.8061,49.3717,372614.17790184,0
+CHH.US,D,20161202,000000,49.3259,49.778,49.1367,49.2801,222532.71416391,0
+CHH.US,D,20161205,000000,50.1335,50.3237,49.6376,50.0857,294946.80701245,0
+CHH.US,D,20161206,000000,50.467,50.8484,50.0379,50.7996,355156.14206512,0
+CHH.US,D,20161207,000000,50.7996,51.8422,50.5138,51.5096,504026.46963076,0
+CHH.US,D,20161208,000000,51.7944,52.2216,51.414,51.6072,318514.7536885,0
+CHH.US,D,20161209,000000,51.9388,51.9388,51.2766,51.8422,348474.80794052,0
+CHH.US,D,20161212,000000,51.7944,52.7453,51.5096,52.6975,425146.95831023,0
+CHH.US,D,20161213,000000,53.2203,54.48,52.3909,52.6009,510248.8574612,0
+CHH.US,D,20161214,000000,52.4615,52.9803,51.8193,51.8422,242955.32212386,0
+CHH.US,D,20161215,000000,51.9388,52.7453,51.654,52.5093,168319.8087006,0
+CHH.US,D,20161216,000000,52.4157,53.0789,52.3191,52.9355,348644.52768607,0
+CHH.US,D,20161219,000000,53.1257,53.9552,52.8897,53.3617,199552.25891472,0
+CHH.US,D,20161220,000000,53.4583,53.7909,53.3149,53.5519,130064.57635311,0
+CHH.US,D,20161221,000000,53.7421,54.219,53.3149,53.8367,281322.02720362,0
+CHH.US,D,20161222,000000,53.7421,54.0259,52.8897,53.2203,169912.56323562,0
+CHH.US,D,20161223,000000,53.5051,53.6475,53.0789,53.5519,69499.733667795,0
+CHH.US,D,20161227,000000,53.5519,53.7909,53.2203,53.4583,216203.87489544,0
+CHH.US,D,20161228,000000,53.4583,53.767,53.1735,53.2681,161648.5171645,0
+CHH.US,D,20161229,000000,53.2681,53.8138,53.1735,53.4583,85488.538807959,0
+CHH.US,D,20161230,000000,53.5181,53.7102,53.0919,53.4245,144259.77518838,0
+CHH.US,D,20170103,000000,53.9482,54.2828,51.9477,52.7085,462929.18473968,0
+CHH.US,D,20170104,000000,52.6597,53.6634,52.6597,53.3767,349111.508051,0
+CHH.US,D,20170105,000000,53.4723,53.9014,52.1827,52.2803,394797.25162467,0
+CHH.US,D,20170106,000000,52.3769,52.6129,51.5166,51.9477,358149.83769495,0
+CHH.US,D,20170109,000000,51.9009,51.9009,51.3752,51.5654,429854.92379588,0
+CHH.US,D,20170110,000000,51.661,52.0443,51.3752,51.9477,343003.60572939,0
+CHH.US,D,20170111,000000,52.1359,52.1359,51.421,51.6152,222207.33429673,0
+CHH.US,D,20170112,000000,52.5641,52.5641,51.5166,51.8512,319355.31834539,0
+CHH.US,D,20170113,000000,51.9009,52.0443,51.2826,51.8512,325681.14483731,0
+CHH.US,D,20170117,000000,51.7088,51.9009,50.8982,50.9928,274445.86686226,0
+CHH.US,D,20170118,000000,51.0416,51.9477,50.8982,51.7566,463741.63014878,0
+CHH.US,D,20170119,000000,51.8024,52.4267,51.8024,51.9009,371575.77425164,0
+CHH.US,D,20170120,000000,51.9009,52.6597,51.8472,52.6129,334107.88084202,0
+CHH.US,D,20170123,000000,52.7085,52.8051,52.3769,52.6129,176372.96041336,0
+CHH.US,D,20170124,000000,52.7085,53.2821,52.6597,52.9475,218001.49823573,0
+CHH.US,D,20170125,000000,53.1387,53.6156,52.9017,53.1387,141071.25334175,0
+CHH.US,D,20170126,000000,53.1865,53.758,53.1865,53.4723,96175.861482515,0
+CHH.US,D,20170127,000000,53.5659,53.7102,53.2821,53.4245,125520.30505991,0
+CHH.US,D,20170130,000000,53.2821,53.3279,52.7573,52.9017,146385.79117241,0
+CHH.US,D,20170131,000000,52.8051,53.0421,52.3291,52.9017,172109.88159796,0
+CHH.US,D,20170201,000000,52.8529,53.4245,52.6597,52.9923,217591.76062521,0
+CHH.US,D,20170202,000000,52.9475,53.305,52.5203,52.9475,122506.52425307,0
+CHH.US,D,20170203,000000,53.1865,53.4245,52.9475,53.4245,92598.691461206,0
+CHH.US,D,20170206,000000,53.2821,53.5659,52.9475,53.0421,94345.097600188,0
+CHH.US,D,20170207,000000,52.9923,53.4723,52.9017,53.2821,131089.92463828,0
+CHH.US,D,20170208,000000,53.1865,53.6634,52.9923,53.5659,146632.83884933,0
+CHH.US,D,20170209,000000,53.6634,54.1872,53.4245,54.005,181256.67119765,0
+CHH.US,D,20170210,000000,54.1384,54.3764,54.0428,54.3286,99315.174645517,0
+CHH.US,D,20170213,000000,54.6154,54.6154,54.0428,54.4252,161488.84000746,0
+CHH.US,D,20170214,000000,54.1872,54.475,54.1872,54.4252,184654.07888492,0
+CHH.US,D,20170215,000000,54.236,55.3781,53.7102,55.1402,513149.15701805,0
+CHH.US,D,20170216,000000,55.7575,60.4774,55.7127,59.6221,726821.29535434,0
+CHH.US,D,20170217,000000,59.5733,60.1937,59.0007,59.3801,502613.47742975,0
+CHH.US,D,20170221,000000,59.4259,59.9059,58.237,58.475,485855.410011,0
+CHH.US,D,20170222,000000,58.2858,59.2397,57.9522,58.4282,525529.66011258,0
+CHH.US,D,20170223,000000,58.6672,58.8076,57.4782,57.772,341881.84859468,0
+CHH.US,D,20170224,000000,57.3796,58.5238,57.3308,57.6634,246909.08921366,0
+CHH.US,D,20170227,000000,57.4284,58.475,57.4284,58.0468,321865.96546871,0
+CHH.US,D,20170228,000000,57.9522,58.475,57.526,57.762,312614.7329487,0
+CHH.US,D,20170301,000000,58.3326,59.2397,57.6156,58.5238,317744.48715107,0
+CHH.US,D,20170302,000000,58.2858,59.2397,58.1892,58.7598,231518.8223477,0
+CHH.US,D,20170303,000000,58.8573,59.3353,58.713,59.0007,344510.99826223,0
+CHH.US,D,20170306,000000,58.8076,59.8093,58.475,59.3353,302418.49285146,0
+CHH.US,D,20170307,000000,59.1431,59.8093,58.8076,58.9629,250347.67151377,0
+CHH.US,D,20170308,000000,58.9529,59.4757,58.6194,58.713,138443.10793306,0
+CHH.US,D,20170309,000000,58.5238,59.2397,58.5238,58.8573,164602.04244038,0
+CHH.US,D,20170310,000000,58.9529,59.4259,58.8076,59.3353,146673.00920331,0
+CHH.US,D,20170313,000000,59.4259,59.7645,59.2397,59.3801,136571.16943791,0
+CHH.US,D,20170314,000000,59.3353,60.0005,59.174,59.4259,158072.35140204,0
+CHH.US,D,20170315,000000,59.5733,60.3351,59.5245,60.2853,171417.94725077,0
+CHH.US,D,20170316,000000,60.5242,61.0042,59.9517,59.9517,123957.67829034,0
+CHH.US,D,20170317,000000,60.0483,60.3838,60.0005,60.2385,181080.92589901,0
+CHH.US,D,20170320,000000,60.2385,60.3351,59.4757,59.9517,154933.03823904,0
+CHH.US,D,20170321,000000,60.3838,60.5242,58.4282,58.6194,336423.70174858,0
+CHH.US,D,20170322,000000,58.713,59.5245,58.6194,59.4259,138031.36180484,0
+CHH.US,D,20170323,000000,59.5733,60.2385,59.3353,59.6679,161649.52142335,0
+CHH.US,D,20170324,000000,59.7147,60.0971,59.5245,59.6221,154611.67540725,0
+CHH.US,D,20170327,000000,59.1909,59.8341,58.7598,59.4259,213152.93651118,0
+CHH.US,D,20170328,000000,59.3353,60.1459,59.0485,59.9059,166068.2603604,0
+CHH.US,D,20170329,000000,59.9517,60.6686,59.8093,60.3351,223863.35713926,0
+CHH.US,D,20170330,000000,60.35,60.7304,59.9647,60.3988,164611.08077002,0
+CHH.US,D,20170331,000000,60.3988,60.827,59.7775,59.8691,229471.13855392,0
+CHH.US,D,20170403,000000,60.111,60.4446,59.3921,59.7775,268927.4644852,0
+CHH.US,D,20170404,000000,59.8223,60.111,59.0346,59.5853,173379.26478351,0
+CHH.US,D,20170405,000000,59.8691,60.8748,59.6809,60.0134,196531.44829594,0
+CHH.US,D,20170406,000000,59.5853,60.2066,59.5853,60.0612,208685.99314936,0
+CHH.US,D,20170407,000000,60.0612,60.1827,59.5365,59.5853,312610.7159133,0
+CHH.US,D,20170410,000000,59.5365,60.2524,59.5365,59.5853,143250.4950448,0
+CHH.US,D,20170411,000000,59.5853,59.9189,59.2965,59.8691,308137.74699838,0
+CHH.US,D,20170412,000000,59.9189,60.35,59.3921,60.0134,119165.35506135,0
+CHH.US,D,20170413,000000,59.8691,60.35,59.6321,59.7277,132173.5199367,0
+CHH.US,D,20170417,000000,59.8691,60.2066,59.6321,59.8691,160298.793271,0
+CHH.US,D,20170418,000000,59.8223,60.0612,59.1531,59.6321,114561.83249602,0
+CHH.US,D,20170419,000000,59.7775,60.35,59.6321,60.111,284743.53710327,0
+CHH.US,D,20170420,000000,60.35,60.588,59.7775,60.4924,112371.54394564,0
+CHH.US,D,20170421,000000,60.5392,60.6348,59.8223,60.2066,159487.35212074,0
+CHH.US,D,20170424,000000,60.8748,61.1128,60.35,60.6348,206020.69016325,0
+CHH.US,D,20170425,000000,61.1128,61.2103,60.4446,60.7304,256466.62068272,0
+CHH.US,D,20170426,000000,60.6348,61.7828,60.6348,61.0669,246644.96913629,0
+CHH.US,D,20170427,000000,61.3527,62.0726,61.0669,61.974,268698.49346755,0
+CHH.US,D,20170428,000000,62.1662,62.1662,59.9189,59.9647,294314.12393738,0
+CHH.US,D,20170501,000000,59.9647,61.774,59.9647,61.5458,386136.52330805,0
+CHH.US,D,20170502,000000,61.6882,62.4042,61.2103,62.3096,242518.4695244,0
+CHH.US,D,20170503,000000,62.1194,62.3584,61.4015,62.0726,267179.04982852,0
+CHH.US,D,20170504,000000,62.0726,63.8401,60.2524,63.2187,326890.27249191,0
+CHH.US,D,20170505,000000,62.0726,62.0726,59.3213,59.5853,461636.70360059,0
+CHH.US,D,20170508,000000,59.3921,59.6809,58.4362,58.9151,210706.56195421,0
+CHH.US,D,20170509,000000,59.2965,60.35,59.2965,60.0134,165553.07557069,0
+CHH.US,D,20170510,000000,59.8691,60.111,59.6809,60.0134,210273.72639015,0
+CHH.US,D,20170511,000000,59.6809,59.8691,59.1531,59.7277,101003.33377124,0
+CHH.US,D,20170512,000000,59.3921,59.5365,59.0585,59.1819,114252.52077044,0
+CHH.US,D,20170515,000000,59.2965,59.9647,59.0107,59.7775,124436.70976148,0
+CHH.US,D,20170516,000000,59.7775,60.1588,59.5365,59.8691,165832.25953081,0
+CHH.US,D,20170517,000000,59.3453,60.0134,59.2656,59.7277,243666.33738918,0
+CHH.US,D,20170518,000000,59.5853,60.7782,59.2507,60.2524,399612.67280719,0
+CHH.US,D,20170519,000000,60.3988,61.7828,60.35,61.507,226131.9778799,0
+CHH.US,D,20170522,000000,61.6882,62.5476,61.6644,62.0228,229857.77821091,0
+CHH.US,D,20170523,000000,62.0228,62.4042,61.8286,62.1194,191358.51096305,0
+CHH.US,D,20170524,000000,62.214,62.5018,61.4473,62.0228,106522.74040714,0
+CHH.US,D,20170525,000000,62.1194,62.7876,61.9262,62.3096,171477.19852288,0
+CHH.US,D,20170526,000000,61.974,62.8842,61.8784,62.7398,92758.36861825,0
+CHH.US,D,20170530,000000,62.6432,63.4099,61.974,61.974,146172.88829634,0
+CHH.US,D,20170531,000000,62.0228,62.4042,61.737,62.1194,209661.12849206,0
+CHH.US,D,20170601,000000,62.214,62.8842,62.1662,62.6432,237352.56200345,0
+CHH.US,D,20170602,000000,62.691,63.3143,62.3584,63.2187,274494.07128702,0
+CHH.US,D,20170605,000000,63.3621,63.5533,62.1194,62.2608,205088.73795107,0
+CHH.US,D,20170606,000000,62.1662,62.6432,61.4473,62.1194,293089.93240005,0
+CHH.US,D,20170607,000000,62.0726,62.5476,61.497,61.8784,145820.39344023,0
+CHH.US,D,20170608,000000,61.737,62.5954,61.0669,62.214,242654.04446906,0
+CHH.US,D,20170609,000000,62.214,62.6432,61.2103,61.3527,188814.72329769,0
+CHH.US,D,20170612,000000,61.304,62.7398,61.1625,62.1662,230972.50553366,0
+CHH.US,D,20170613,000000,62.4042,63.1689,62.0726,63.1221,172086.78364442,0
+CHH.US,D,20170614,000000,63.5045,63.9347,62.9788,63.7067,159638.995207,0
+CHH.US,D,20170615,000000,63.3621,64.1767,62.9201,63.8869,156372.14117013,0
+CHH.US,D,20170616,000000,63.8401,64.3629,63.5045,63.6001,364259.74853427,0
+CHH.US,D,20170619,000000,63.6987,64.6038,63.5533,64.4625,245309.30486669,0
+CHH.US,D,20170620,000000,64.4625,64.8458,62.8842,63.0275,131259.64438382,0
+CHH.US,D,20170621,000000,63.1689,63.5773,62.7398,63.0275,106815.98399115,0
+CHH.US,D,20170622,000000,63.1221,63.1221,62.3584,62.5018,115005.71490743,0
+CHH.US,D,20170623,000000,62.5018,63.8869,62.3096,63.7913,417242.43690716,0
+CHH.US,D,20170626,000000,64.0303,64.4127,63.2655,63.3621,123510.7831024,0
+CHH.US,D,20170627,000000,63.1689,64.0801,62.2608,62.3096,154675.94797361,0
+CHH.US,D,20170628,000000,62.5954,62.932,62.2608,62.691,126712.36031405,0
+CHH.US,D,20170629,000000,62.7059,62.7059,60.8359,61.7002,271722.31686288,0
+CHH.US,D,20170630,000000,61.8406,61.987,61.0759,61.6504,212284.25260651,0
+CHH.US,D,20170703,000000,61.8904,62.1782,61.3128,61.5568,103484.85738793,0
+CHH.US,D,20170705,000000,61.6504,61.9382,60.9076,61.748,167075.53198628,0
+CHH.US,D,20170706,000000,61.3128,61.8904,60.4993,61.3128,262102.52134515,0
+CHH.US,D,20170707,000000,61.4114,61.987,60.6925,60.7861,219880.46654283,0
+CHH.US,D,20170710,000000,60.4993,60.7383,59.9706,60.1169,322829.04970522,0
+CHH.US,D,20170711,000000,59.9238,60.2703,59.9238,60.1169,242008.30602894,0
+CHH.US,D,20170712,000000,60.1637,60.9813,60.0671,60.5471,306442.55806072,0
+CHH.US,D,20170713,000000,60.7383,61.7002,60.5949,61.3128,368003.62552457,0
+CHH.US,D,20170714,000000,61.3626,61.6504,60.6427,61.6036,159611.88021806,0
+CHH.US,D,20170717,000000,61.6504,62.5158,61.3128,61.987,166214.8821524,0
+CHH.US,D,20170718,000000,61.987,62.6103,61.5568,62.6103,121765.38122227,0
+CHH.US,D,20170719,000000,62.6581,62.9469,61.7938,62.2738,118865.0816654,0
+CHH.US,D,20170720,000000,62.227,62.6103,61.748,61.8904,113452.12646751,0
+CHH.US,D,20170721,000000,61.7938,61.987,61.4114,61.5946,175849.74155286,0
+CHH.US,D,20170724,000000,61.5568,61.8904,61.266,61.5568,132025.89388586,0
+CHH.US,D,20170725,000000,61.748,62.1304,61.508,61.748,248296.97494344,0
+CHH.US,D,20170726,000000,61.7938,61.9382,61.2202,61.4114,120747.06274904,0
+CHH.US,D,20170727,000000,61.4582,62.1304,61.4114,61.9382,161705.75991891,0
+CHH.US,D,20170728,000000,61.8406,62.0358,61.6036,61.9382,120993.10616713,0
+CHH.US,D,20170731,000000,62.1782,62.3226,61.7002,62.0358,152017.67479944,0
+CHH.US,D,20170801,000000,62.2738,62.8025,61.7002,62.5616,207982.00769598,0
+CHH.US,D,20170802,000000,62.6103,62.6103,58.1494,60.0194,475124.90420593,0
+CHH.US,D,20170803,000000,60.4047,60.4047,58.9171,59.5893,307275.08864681,0
+CHH.US,D,20170804,000000,59.6371,60.3071,59.3493,60.1169,230280.57118648,0
+CHH.US,D,20170807,000000,60.3071,60.7861,60.0194,60.4326,146397.84227859,0
+CHH.US,D,20170808,000000,60.3071,60.3071,58.3864,58.4839,321684.19461698,0
+CHH.US,D,20170809,000000,58.4362,58.8195,57.8606,58.0528,227942.65658524,0
+CHH.US,D,20170810,000000,57.9572,58.0528,57.528,57.6186,179209.99166272,0
+CHH.US,D,20170811,000000,57.3318,58.8195,57.1884,58.7229,211572.23308233,0
+CHH.US,D,20170814,000000,59.1561,59.4907,58.9171,59.0605,116984.10484061,0
+CHH.US,D,20170815,000000,58.9171,59.3951,58.7707,58.9549,93525.622379137,0
+CHH.US,D,20170816,000000,59.0127,59.6371,58.9649,59.2537,118589.91474069,0
+CHH.US,D,20170817,000000,59.1561,59.3951,58.1494,58.1494,88328.58283386,0
+CHH.US,D,20170818,000000,58.0528,58.245,57.8128,57.9572,77690.46884292,0
+CHH.US,D,20170821,000000,58.003,58.5337,57.9572,58.2938,69624.261765113,0
+CHH.US,D,20170822,000000,58.3864,59.0605,58.3864,59.0127,64714.440250744,0
+CHH.US,D,20170823,000000,58.7707,58.8195,57.9104,58.0528,104645.78061775,0
+CHH.US,D,20170824,000000,58.3396,58.9171,58.1254,58.3864,96087.486703774,0
+CHH.US,D,20170825,000000,58.6293,58.6293,57.9572,58.1494,79285.231895655,0
+CHH.US,D,20170828,000000,58.3396,58.4839,57.9572,58.1962,93895.189635689,0
+CHH.US,D,20170829,000000,58.003,58.1006,57.5728,57.7162,86167.417790105,0
+CHH.US,D,20170830,000000,57.8128,58.7707,57.6186,58.6293,127912.44963901,0
+CHH.US,D,20170831,000000,58.7707,59.5405,58.3396,59.5405,144020.76158223,0
+CHH.US,D,20170901,000000,59.8273,60.1169,59.4419,59.4907,113653.98249623,0
+CHH.US,D,20170905,000000,59.2537,59.3493,57.6664,57.9572,133550.35881914,0
+CHH.US,D,20170906,000000,57.9572,58.6771,57.8128,58.5337,289134.15679254,0
+CHH.US,D,20170907,000000,58.4839,58.5825,57.4802,57.766,190437.6055982,0
+CHH.US,D,20170908,000000,57.7162,59.2049,57.6186,58.6293,103580.26197862,0
+CHH.US,D,20170911,000000,58.9649,59.3951,58.5337,58.6293,118448.31424293,0
+CHH.US,D,20170912,000000,58.7707,59.2995,58.4362,59.2138,74643.547494057,0
+CHH.US,D,20170913,000000,59.1561,59.5893,58.8195,59.4907,119936.62585764,0
+CHH.US,D,20170914,000000,59.3951,59.4907,58.8693,59.4907,132561.16385254,0
+CHH.US,D,20170915,000000,59.2537,59.3951,58.8693,58.9649,154657.87131433,0
+CHH.US,D,20170918,000000,59.1083,59.2995,58.8195,59.1083,90913.545112033,0
+CHH.US,D,20170919,000000,59.1083,59.1561,58.7707,59.0605,122319.73210709,0
+CHH.US,D,20170920,000000,59.1083,59.9238,59.0127,59.6839,234374.93451519,0
+CHH.US,D,20170921,000000,59.6839,60.3569,59.5405,60.1169,83563.374593795,0
+CHH.US,D,20170922,000000,60.0194,60.7383,59.9706,60.6925,115762.92607982,0
+CHH.US,D,20170925,000000,60.4993,61.1227,60.344,60.6925,112087.33869128,0
+CHH.US,D,20170926,000000,60.6925,61.1227,60.6427,60.6925,102030.6905741,0
+CHH.US,D,20170927,000000,61.1705,61.3128,60.4047,60.8837,143609.01545401,0
+CHH.US,D,20170928,000000,60.9813,61.6036,60.6427,61.4582,138420.00997953,0
+CHH.US,D,20170929,000000,61.3726,61.758,60.6995,61.518,192733.34132777,0
+CHH.US,D,20171002,000000,61.3726,62.3116,61.3228,61.3726,178393.52921821,0
+CHH.US,D,20171003,000000,61.3228,61.758,60.9882,61.4682,221790.56687425,0
+CHH.US,D,20171004,000000,61.5658,61.8038,61.3228,61.6136,103062.06441236,0
+CHH.US,D,20171005,000000,61.6136,62.6711,61.6136,62.5287,101904.15395908,0
+CHH.US,D,20171006,000000,62.3823,63.1053,62.3355,63.0087,98017.672212184,0
+CHH.US,D,20171009,000000,63.0555,64.1667,63.0087,64.1179,119259.75539318,0
+CHH.US,D,20171010,000000,64.3081,65.271,63.4897,64.2603,154656.86705548,0
+CHH.US,D,20171011,000000,64.3081,65.029,64.2125,64.6935,158779.34963197,0
+CHH.US,D,20171012,000000,64.5501,65.3676,64.5013,64.8398,151649.11180174,0
+CHH.US,D,20171013,000000,65.1764,65.1764,64.5013,64.8398,101847.91546352,0
+CHH.US,D,20171016,000000,65.029,65.5618,64.5501,65.0768,188045.46101911,0
+CHH.US,D,20171017,000000,64.8866,65.8506,63.9217,65.752,282005.92748001,0
+CHH.US,D,20171018,000000,65.8018,66.2359,65.6564,65.6564,243413.26415915,0
+CHH.US,D,20171019,000000,65.4154,66.1861,65.029,65.8974,184492.39321019,0
+CHH.US,D,20171020,000000,66.0895,66.1861,65.0768,65.4154,127795.95561248,0
+CHH.US,D,20171023,000000,65.4642,65.5618,64.5013,64.7432,169048.9006252,0
+CHH.US,D,20171024,000000,65.029,65.1764,64.6457,65.0768,197049.64586219,0
+CHH.US,D,20171025,000000,64.6935,65.4154,64.6935,65.2252,247835.01587275,0
+CHH.US,D,20171026,000000,65.4642,67.2427,65.3188,67.1501,344650.59024229,0
+CHH.US,D,20171027,000000,67.1939,67.39,66.2827,67.2924,141582.42109607,0
+CHH.US,D,20171030,000000,67.0535,67.5334,66.6661,67.39,165798.11472993,0
+CHH.US,D,20171031,000000,67.39,67.7266,67.1501,67.1501,349866.7107057,0
+CHH.US,D,20171101,000000,67.7266,67.9655,66.9569,67.1501,167850.81981796,0
+CHH.US,D,20171102,000000,67.0535,67.8729,66.8603,67.1939,136242.77679419,0
+CHH.US,D,20171103,000000,67.2427,67.6778,67.0047,67.1939,610176.63000481,0
+CHH.US,D,20171106,000000,68.544,71.9147,67.9187,71.0484,363592.92065832,0
+CHH.US,D,20171107,000000,71.9147,73.5617,70.1821,71.0484,574218.13764574,0
+CHH.US,D,20171108,000000,71.0484,71.8182,70.6631,70.7119,237444.95381759,0
+CHH.US,D,20171109,000000,67.39,70.7119,67.39,70.3255,183471.06196041,0
+CHH.US,D,20171110,000000,70.6631,71.625,70.1333,71.3372,173985.83712851,0
+CHH.US,D,20171113,000000,71.3372,71.5304,70.9509,71.3372,328639.69140744,0
+CHH.US,D,20171114,000000,71.0972,71.9635,71.0972,71.5752,215233.76084699,0
+CHH.US,D,20171115,000000,71.2874,71.5304,70.8543,71.2874,179975.2369059,0
+CHH.US,D,20171116,000000,71.625,72.9234,71.625,72.782,148203.49968969,0
+CHH.US,D,20171117,000000,72.6834,73.3815,72.4444,73.0698,201610.98955584,0
+CHH.US,D,20171120,000000,73.1176,73.9093,72.6346,73.3108,99373.421658778,0
+CHH.US,D,20171121,000000,73.503,74.7049,73.503,74.3215,130963.38802327,0
+CHH.US,D,20171122,000000,74.4181,74.7049,73.8405,74.2717,94041.811427692,0
+CHH.US,D,20171124,000000,74.6083,75.0414,74.2379,74.4659,56110.954688545,0
+CHH.US,D,20171127,000000,74.4181,74.9468,74.1063,74.2239,132024.88962701,0
+CHH.US,D,20171128,000000,74.6581,75.38,74.5615,75.38,244429.57411467,0
+CHH.US,D,20171129,000000,75.38,76.1028,74.7049,75.2814,145626.57148232,0
+CHH.US,D,20171130,000000,75.4766,75.9595,74.8034,75.5742,175608.71942902,0
+CHH.US,D,20171201,000000,75.5742,75.5742,73.7439,74.9468,166426.78076961,0
+CHH.US,D,20171204,000000,75.6678,76.8238,75.4278,75.7644,155801.72214371,0
+CHH.US,D,20171205,000000,75.7644,76.2214,74.898,75.2814,154649.83724353,0
+CHH.US,D,20171206,000000,75.1888,75.8122,74.7547,74.898,266082.39916505,0
+CHH.US,D,20171207,000000,74.9946,75.3302,74.3693,75.14,349548.36065046,0
+CHH.US,D,20171208,000000,75.621,75.861,75.14,75.5254,179506.24802327,0
+CHH.US,D,20171211,000000,75.2814,75.4766,74.3693,74.6083,214536.80520556,0
+CHH.US,D,20171212,000000,74.6581,74.7049,73.9829,74.1303,111995.95113599,0
+CHH.US,D,20171213,000000,73.7439,74.6083,72.9722,73.0698,307005.9472752,0
+CHH.US,D,20171214,000000,73.0698,73.4791,72.782,72.9234,207817.30924469,0
+CHH.US,D,20171215,000000,73.2132,73.5747,72.782,73.3576,252461.6363916,0
+CHH.US,D,20171218,000000,73.7917,75.621,73.7917,74.8034,233078.4363407,0
+CHH.US,D,20171219,000000,74.898,75.0902,74.3215,74.7547,286517.05823119,0
+CHH.US,D,20171220,000000,75.0414,75.0414,74.5127,74.6083,146070.45389371,0
+CHH.US,D,20171221,000000,74.7547,75.14,74.2239,74.3215,218352.988833,0
+CHH.US,D,20171222,000000,74.4181,75.0414,74.1751,74.5615,132669.62380828,0
+CHH.US,D,20171226,000000,74.7049,75.3551,74.6581,74.9946,230427.19297848,0
+CHH.US,D,20171227,000000,74.898,75.2366,74.5127,74.9468,148350.12148169,0
+CHH.US,D,20171228,000000,75.0414,75.3551,74.7049,75.2366,162958.07070403,0
+CHH.US,D,20171229,000000,75.3899,75.4875,74.8114,74.907,202688.55930118,0
+CHH.US,D,20180102,000000,75.1002,75.2914,73.8943,74.3285,223069.9926483,0
+CHH.US,D,20180103,000000,74.666,75.2455,74.2309,74.907,267688.20906512,0
+CHH.US,D,20180104,000000,75.2914,75.3899,74.1821,74.5695,284133.95198174,0
+CHH.US,D,20180105,000000,74.8602,75.0504,74.0885,74.0885,211947.82589199,0
+CHH.US,D,20180108,000000,74.4729,77.2719,74.0885,77.1763,339015.6938387,0
+CHH.US,D,20180109,000000,77.6573,77.7559,76.065,76.5002,285345.08815402,0
+CHH.US,D,20180110,000000,76.2104,76.6944,75.824,76.5002,179911.9685984,0
+CHH.US,D,20180111,000000,76.6466,77.2241,76.09,76.9831,235450.49574282,0
+CHH.US,D,20180112,000000,77.3207,78.2856,77.3207,77.7559,239809.98340776,0
+CHH.US,D,20180116,000000,78.3832,78.3832,77.0319,77.1763,196970.30941309,0
+CHH.US,D,20180117,000000,77.7061,79.0085,77.6573,78.5744,167795.58558125,0
+CHH.US,D,20180118,000000,78.8641,78.9607,78.0447,78.19,100109.54339534,0
+CHH.US,D,20180119,000000,78.4778,79.347,77.9969,79.2983,189023.60913836,0
+CHH.US,D,20180122,000000,79.3948,79.3948,77.7061,78.0915,216053.23606804,0
+CHH.US,D,20180123,000000,78.19,79.2524,77.8515,78.7227,183075.38397378,0
+CHH.US,D,20180124,000000,79.0085,79.5392,77.6573,77.6573,178922.77363181,0
+CHH.US,D,20180125,000000,77.9481,78.7675,77.2719,78.7227,205171.08717671,0
+CHH.US,D,20180126,000000,78.8641,79.4436,78.5266,79.3948,237536.34137288,0
+CHH.US,D,20180129,000000,79.1071,79.6846,78.7675,79.1071,144352.16700251,0
+CHH.US,D,20180130,000000,78.6241,79.7344,78.1412,79.2983,233124.63224778,0
+CHH.US,D,20180131,000000,79.3948,79.9764,78.9607,79.2983,283390.80043323,0
+CHH.US,D,20180201,000000,78.9129,79.9266,78.431,78.7675,117892.95909925,0
+CHH.US,D,20180202,000000,78.4778,78.5744,76.4036,76.8358,85033.609549213,0
+CHH.US,D,20180205,000000,76.2572,76.9334,74.3773,74.4251,218702.47091256,0
+CHH.US,D,20180206,000000,73.6035,76.2572,72.6426,75.9216,218985.67190808,0
+CHH.US,D,20180207,000000,75.6787,77.1763,75.6787,76.4504,163004.26661109,0
+CHH.US,D,20180208,000000,76.307,76.3538,73.7011,73.7499,182544.13104248,0
+CHH.US,D,20180209,000000,75.0504,75.6299,75.0504,75.0504,199278.09624885,0
+CHH.US,D,20180212,000000,75.5363,76.0192,74.8114,75.5363,128948.84477151,0
+CHH.US,D,20180213,000000,75.1987,75.9714,75.0026,75.824,167450.12053707,0
+CHH.US,D,20180214,000000,75.5363,77.7061,75.4387,77.5607,878731.5144569,0
+CHH.US,D,20180215,000000,77.9969,78.3344,77.2719,77.8047,215357.28468546,0
+CHH.US,D,20180216,000000,77.4183,78.431,77.4183,77.7061,378267.15096471,0
+CHH.US,D,20180220,000000,73.1704,76.6944,73.1216,75.4875,578247.22414924,0
+CHH.US,D,20180221,000000,75.824,79.0583,75.824,77.3695,243213.41664813,0
+CHH.US,D,20180222,000000,77.5607,78.0447,77.008,77.5129,259233.35381262,0
+CHH.US,D,20180223,000000,77.4651,78.9129,77.4323,78.7227,375541.59244764,0
+CHH.US,D,20180226,000000,79.4436,80.7461,78.2856,78.6729,249223.90586137,0
+CHH.US,D,20180227,000000,78.9129,78.9129,76.5978,76.6466,240282.98932579,0
+CHH.US,D,20180228,000000,76.8836,77.5607,76.3538,76.4036,203290.11035192,0
+CHH.US,D,20180301,000000,76.789,77.0319,75.3899,75.9714,294563.18013201,0
+CHH.US,D,20180302,000000,75.2455,76.9334,75.2216,76.6466,263680.21199745,0
+CHH.US,D,20180305,000000,76.307,77.2241,75.4875,76.7412,248771.98937917,0
+CHH.US,D,20180306,000000,76.7412,77.8515,76.4036,77.7559,294218.71934669,0
+CHH.US,D,20180307,000000,77.1275,79.2983,77.0807,78.8641,328447.87796721,0
+CHH.US,D,20180308,000000,78.9607,79.6378,78.5266,79.2524,283416.91116331,0
+CHH.US,D,20180309,000000,79.6846,81.1355,79.6846,80.7959,210495.66759585,0
+CHH.US,D,20180312,000000,80.7471,81.6174,80.4086,81.4711,312078.45872315,0
+CHH.US,D,20180313,000000,81.8096,81.8096,80.6515,80.7471,531413.6127108,0
+CHH.US,D,20180314,000000,81.3267,81.7618,80.3618,81.3755,347791.91192298,0
+CHH.US,D,20180315,000000,81.6174,82.3891,81.0389,81.6642,356382.34212014,0
+CHH.US,D,20180316,000000,81.7618,82.0755,80.9891,81.0867,271570.67377663,0
+CHH.US,D,20180319,000000,80.8895,81.5677,79.588,80.1676,312882.87006146,0
+CHH.US,D,20180320,000000,80.2662,81.0867,80.2164,80.7471,187805.44315412,0
+CHH.US,D,20180321,000000,80.9393,81.1355,80.4086,80.6993,158061.3045547,0
+CHH.US,D,20180322,000000,80.1188,80.4086,78.6729,78.7227,160466.50449885,0
+CHH.US,D,20180323,000000,78.7675,79.2037,77.0807,77.1763,204561.50205517,0
+CHH.US,D,20180326,000000,78.2368,78.7227,77.6095,78.4778,277792.05734822,0
+CHH.US,D,20180327,000000,78.7227,79.2983,77.2719,77.5129,149101.30710099,0
+CHH.US,D,20180328,000000,77.4183,78.2368,77.0319,77.2719,304841.7694549,0
+CHH.US,D,20180329,000000,77.5239,78.4439,77.4989,77.5717,228861.55343237,0
+CHH.US,D,20180402,000000,77.4273,77.8155,76.2642,76.8447,415954.97706232,0
+CHH.US,D,20180403,000000,77.0409,78.1531,77.0409,77.5239,265191.6215657,0
+CHH.US,D,20180404,000000,76.6546,78.2009,76.5082,77.9111,283360.67266775,0
+CHH.US,D,20180405,000000,78.2497,79.1698,77.3795,78.5395,269509.93461781,0
+CHH.US,D,20180406,000000,78.0545,78.6869,76.8447,77.3307,235601.13457022,0
+CHH.US,D,20180409,000000,77.6683,78.1531,76.557,76.6058,241571.45342948,0
+CHH.US,D,20180410,000000,77.3307,78.0545,76.313,76.557,377984.95422805,0
+CHH.US,D,20180411,000000,76.5082,78.7815,76.5082,78.0545,377514.96108656,0
+CHH.US,D,20180412,000000,78.6381,79.1698,78.2497,78.9269,285602.17841945,0
+CHH.US,D,20180413,000000,79.2654,79.2654,76.8447,77.0409,322385.16729381,0
+CHH.US,D,20180416,000000,77.7171,78.9746,77.1365,78.7337,304570.61956557,0
+CHH.US,D,20180417,000000,79.1698,80.8845,78.9986,79.5552,353751.1839349,0
+CHH.US,D,20180418,000000,79.7992,80.2821,79.3142,79.4596,289796.9676331,0
+CHH.US,D,20180419,000000,79.4596,79.9924,78.6869,78.8781,276124.98765833,0
+CHH.US,D,20180420,000000,78.9269,78.9269,77.6683,78.2497,324112.49251466,0
+CHH.US,D,20180423,000000,78.4907,78.8781,77.6205,77.9111,230346.85227053,0
+CHH.US,D,20180424,000000,78.2009,78.4907,77.2351,78.2497,256578.093415,0
+CHH.US,D,20180425,000000,78.1531,78.7337,77.8623,78.5395,252511.84933407,0
+CHH.US,D,20180426,000000,78.8781,78.9746,78.2009,78.2985,215714.80083581,0
+CHH.US,D,20180427,000000,78.2497,78.7815,77.7668,78.0077,166601.52180939,0
+CHH.US,D,20180430,000000,78.1033,78.6381,76.313,77.4761,215876.48651056,0
+CHH.US,D,20180501,000000,77.2809,77.9599,76.6546,77.3307,187704.01301034,0
+CHH.US,D,20180502,000000,77.1863,77.6683,76.6058,76.7024,256371.21609204,0
+CHH.US,D,20180503,000000,76.4584,77.8155,76.2164,77.5717,454204.1838567,0
+CHH.US,D,20180504,000000,77.4273,79.1698,76.9921,78.5395,262274.24960839,0
+CHH.US,D,20180507,000000,78.5883,79.604,78.4857,78.7815,222623.09746035,0
+CHH.US,D,20180508,000000,78.4907,79.5552,78.4907,79.2186,235768.84579806,0
+CHH.US,D,20180509,000000,79.3142,80.9094,79.121,80.6694,289239.60397172,0
+CHH.US,D,20180510,000000,79.1698,81.2011,78.1531,80.5231,404998.51301615,0
+CHH.US,D,20180511,000000,79.363,79.6538,77.8623,78.9269,731479.04789752,0
+CHH.US,D,20180514,000000,79.121,79.121,77.2341,77.2809,488143.11166977,0
+CHH.US,D,20180515,000000,77.1863,77.2341,76.313,76.7979,273396.41636471,0
+CHH.US,D,20180516,000000,76.8925,78.2009,76.6546,77.8155,286619.49263382,0
+CHH.US,D,20180517,000000,78.0077,78.2497,76.557,76.8447,270705.00264851,0
+CHH.US,D,20180518,000000,77.2341,77.4761,76.557,77.3795,248669.55497653,0
+CHH.US,D,20180521,000000,77.8623,78.2009,77.0897,77.6683,190625.40200303,0
+CHH.US,D,20180522,000000,77.8623,78.0077,77.0897,77.2809,199894.71118234,0
+CHH.US,D,20180523,000000,77.1365,77.3795,76.7979,77.1365,102851.170054,0
+CHH.US,D,20180524,000000,77.1863,77.4273,76.7501,77.1863,230141.98346527,0
+CHH.US,D,20180525,000000,76.7979,77.2341,76.6546,76.9921,212990.24657759,0
+CHH.US,D,20180529,000000,76.4584,77.0897,76.4106,76.7501,226968.5255014,0
+CHH.US,D,20180530,000000,77.0897,78.5395,77.0897,78.3463,228032.03562283,0
+CHH.US,D,20180531,000000,77.9599,78.6869,76.6058,77.7668,283147.76979169,0
+CHH.US,D,20180601,000000,78.1531,79.363,78.1531,78.8781,141062.21501211,0
+CHH.US,D,20180604,000000,79.363,80.2821,78.7337,79.121,374605.62320006,0
+CHH.US,D,20180605,000000,78.6869,79.7992,76.8925,79.604,197589.93712313,0
+CHH.US,D,20180606,000000,79.6538,80.2592,79.121,79.6538,323705.76768068,0
+CHH.US,D,20180607,000000,79.7016,80.1357,79.363,79.846,224313.26510377,0
+CHH.US,D,20180608,000000,79.7514,80.0402,78.3463,78.7815,312561.50722968,0
+CHH.US,D,20180611,000000,78.6869,79.3381,78.6869,78.9746,127515.76739351,0
+CHH.US,D,20180612,000000,79.3142,79.7514,78.7118,78.9269,219858.37284815,0
+CHH.US,D,20180613,000000,79.2654,79.5084,77.9111,78.1531,248783.03622652,0
+CHH.US,D,20180614,000000,78.3961,79.121,78.2497,79.121,139618.09078678,0
+CHH.US,D,20180615,000000,78.8303,79.0234,78.3463,78.5883,276810.89645243,0
+CHH.US,D,20180618,000000,78.2497,78.8781,77.1863,77.7171,278129.48832159,0
+CHH.US,D,20180619,000000,77.0897,77.3307,76.0252,76.4106,200534.42406936,0
+CHH.US,D,20180620,000000,76.9921,77.2809,75.83,76.072,119522.87121171,0
+CHH.US,D,20180621,000000,75.9764,76.072,74.3793,74.4749,231808.04889631,0
+CHH.US,D,20180622,000000,74.8632,75.0066,74.1841,74.911,331746.86828726,0
+CHH.US,D,20180625,000000,74.4271,74.4271,73.0728,73.1694,323386.41336659,0
+CHH.US,D,20180626,000000,73.1694,74.7168,73.0728,74.1841,274221.91713886,0
+CHH.US,D,20180627,000000,74.4271,74.5724,73.3148,73.5079,509901.38389933,0
+CHH.US,D,20180628,000000,73.2152,73.2152,72.3946,72.6844,575164.14948181,0
+CHH.US,D,20180629,000000,72.8398,73.5677,72.8398,73.3725,212839.60775018,0
+CHH.US,D,20180702,000000,72.7442,72.9852,71.4328,72.792,274900.796121,0
+CHH.US,D,20180703,000000,72.8876,73.5677,72.7442,72.9852,157368.36594866,0
+CHH.US,D,20180705,000000,73.2271,73.5677,72.6446,73.5189,410697.68198608,0
+CHH.US,D,20180706,000000,73.4223,74.5385,73.0838,73.9063,211214.71693197,0
+CHH.US,D,20180709,000000,74.4897,74.8293,73.8117,74.4409,442642.15172439,0
+CHH.US,D,20180710,000000,74.3453,74.9269,74.1034,74.4409,225326.56228274,0
+CHH.US,D,20180711,000000,74.0039,74.6351,74.0039,74.3453,254379.77079382,0
+CHH.US,D,20180712,000000,74.7825,75.1709,74.4409,75.0225,175777.4349157,0
+CHH.US,D,20180713,000000,74.9747,75.5094,74.6839,75.0713,129516.25102138,0
+CHH.US,D,20180716,000000,75.2654,75.2654,74.6351,74.9269,93432.226306149,0
+CHH.US,D,20180717,000000,74.6839,75.3142,74.6839,74.8781,169881.4312113,0
+CHH.US,D,20180718,000000,74.8781,76.77,74.8781,76.6266,253972.04170099,0
+CHH.US,D,20180719,000000,76.4793,77.0638,75.848,76.8188,216066.29143307,0
+CHH.US,D,20180720,000000,76.7232,77.4023,76.5291,76.7232,183146.68635208,0
+CHH.US,D,20180723,000000,76.7232,77.3038,76.3827,76.5291,221927.14607776,0
+CHH.US,D,20180724,000000,76.9642,76.9642,75.0225,75.2177,177536.89641973,0
+CHH.US,D,20180725,000000,74.7327,75.4606,74.2457,75.363,187115.51732463,0
+CHH.US,D,20180726,000000,75.363,76.3827,75.2177,75.607,141177.70477979,0
+CHH.US,D,20180727,000000,75.7016,76.2354,74.2955,74.5863,155303.60975445,0
+CHH.US,D,20180730,000000,74.6351,74.8293,73.2769,73.2769,194108.17169251,0
+CHH.US,D,20180731,000000,73.4223,75.3142,73.3267,75.3142,314240.62802576,0
+CHH.US,D,20180801,000000,75.5094,75.9964,74.9747,75.7016,391083.50239985,0
+CHH.US,D,20180802,000000,75.2177,77.3038,74.6839,77.014,327561.11740325,0
+CHH.US,D,20180803,000000,77.014,77.014,76.2592,76.5778,208023.18230881,0
+CHH.US,D,20180806,000000,76.5778,77.1594,76.2842,76.9144,203164.57799575,0
+CHH.US,D,20180807,000000,76.77,77.1116,75.7016,75.7992,267624.94075762,0
+CHH.US,D,20180808,000000,77.014,79.3172,72.8398,74.8293,802232.09660929,0
+CHH.US,D,20180809,000000,75.0225,75.848,74.8293,75.1211,335973.79378409,0
+CHH.US,D,20180810,000000,74.7327,76.1358,73.9551,74.4409,487284.47035359,0
+CHH.US,D,20180813,000000,74.5863,74.6351,73.1803,73.7141,447814.08479842,0
+CHH.US,D,20180814,000000,73.9551,75.2177,73.9551,74.7327,319176.56027021,0
+CHH.US,D,20180815,000000,74.2457,74.6839,73.6165,74.2955,316557.45319116,0
+CHH.US,D,20180816,000000,74.6839,75.1709,74.6839,74.8293,205325.74303951,0
+CHH.US,D,20180817,000000,74.6839,74.8781,74.3941,74.4897,219131.28944123,0
+CHH.US,D,20180820,000000,74.5863,75.0713,74.2955,74.3453,244131.30923642,0
+CHH.US,D,20180821,000000,74.4409,75.363,74.0537,75.1211,320400.75180754,0
+CHH.US,D,20180822,000000,74.9269,75.3879,74.7327,75.0225,229418.91709376,0
+CHH.US,D,20180823,000000,74.8781,75.1211,73.4223,73.4711,201673.2536045,0
+CHH.US,D,20180824,000000,73.7141,74.3453,73.6643,74.0039,200673.01179057,0
+CHH.US,D,20180827,000000,74.198,74.9269,74.1034,74.6839,175328.53121006,0
+CHH.US,D,20180828,000000,74.7327,75.6538,74.6351,75.3142,247718.52184623,0
+CHH.US,D,20180829,000000,75.3142,76.2354,75.1709,75.8968,242633.95929207,0
+CHH.US,D,20180830,000000,75.7504,76.1886,75.1709,75.4606,131955.5957664,0
+CHH.US,D,20180831,000000,75.1709,75.848,74.9747,75.7504,262008.12101332,0
+CHH.US,D,20180904,000000,76.092,76.4793,75.1211,75.848,307241.94810479,0
+CHH.US,D,20180905,000000,75.848,75.8968,75.0464,75.607,225735.29563442,0
+CHH.US,D,20180906,000000,75.6538,76.1886,75.363,75.5094,499967.25536177,0
+CHH.US,D,20180907,000000,75.9964,76.2842,75.363,76.1408,223811.1356791,0
+CHH.US,D,20180910,000000,76.4793,76.5778,75.9466,76.4793,140554.06003435,0
+CHH.US,D,20180911,000000,76.2354,76.4474,76.0202,76.1886,228472.90525769,0
+CHH.US,D,20180912,000000,76.0442,76.9642,75.6538,76.6266,413086.81378864,0
+CHH.US,D,20180913,000000,76.8188,78.6351,76.8188,78.3722,556416.64528253,0
+CHH.US,D,20180914,000000,78.5176,79.3421,77.9839,79.1499,267886.04805844,0
+CHH.US,D,20180917,000000,79.0016,79.1499,78.5664,78.7596,333054.41330908,0
+CHH.US,D,20180918,000000,78.7138,79.7314,78.5176,79.3899,259673.21918863,0
+CHH.US,D,20180919,000000,79.3421,79.9744,79.1977,79.9246,262126.62355754,0
+CHH.US,D,20180920,000000,80.1676,80.7491,79.3899,80.6047,175895.93745992,0
+CHH.US,D,20180921,000000,80.7989,81.1395,80.4583,80.7491,568664.58620895,0
+CHH.US,D,20180924,000000,80.6535,80.6535,79.6816,80.314,262294.33478538,0
+CHH.US,D,20180925,000000,80.5559,80.7013,79.6338,80.3618,163455.17883445,0
+CHH.US,D,20180926,000000,80.5559,81.5257,80.2662,80.7491,275076.54141963,0
+CHH.US,D,20180927,000000,80.8935,82.0615,80.6535,81.8175,218632.17279312,0
+CHH.US,D,20180928,000000,81.6721,81.6721,80.8477,80.8477,260232.59136771,0
+CHH.US,D,20181001,000000,80.9233,81.1016,79.1559,79.358,305912.30938827,0
+CHH.US,D,20181002,000000,79.1848,79.6648,78.7695,79.2524,358759.4228165,0
+CHH.US,D,20181003,000000,79.4058,79.4756,78.6879,78.9099,331641.42110808,0
+CHH.US,D,20181004,000000,78.5216,78.5555,77.0041,77.3545,311574.32078079,0
+CHH.US,D,20181005,000000,77.5279,77.9471,76.7133,76.8846,268787.87250514,0
+CHH.US,D,20181008,000000,76.7222,76.7611,75.0663,76.302,322604.09572297,0
+CHH.US,D,20181009,000000,76.2822,76.2822,75.136,75.4088,317398.01784804,0
+CHH.US,D,20181010,000000,75.3392,75.3392,73.3168,73.4034,338687.30119496,0
+CHH.US,D,20181011,000000,73.267,73.8325,72.2742,72.6834,577083.28814287,0
+CHH.US,D,20181012,000000,73.6274,73.9571,72.7034,73.1316,329485.27735857,0
+CHH.US,D,20181015,000000,72.9164,73.5199,72.6286,72.9752,298362.29135902,0
+CHH.US,D,20181016,000000,73.4522,74.7267,72.2444,74.6879,213333.70310406,0
+CHH.US,D,20181017,000000,74.5515,74.5515,73.5398,74.3673,219177.4853483,0
+CHH.US,D,20181018,000000,74.2487,74.3413,72.7532,73.0738,207153.49414528,0
+CHH.US,D,20181019,000000,73.2869,73.3367,71.3601,71.4188,367784.69709542,0
+CHH.US,D,20181022,000000,71.7086,72.081,70.8791,71.7773,287797.48826408,0
+CHH.US,D,20181023,000000,70.3773,71.0395,69.5418,70.9807,558705.35120015,0
+CHH.US,D,20181024,000000,71.2715,71.2715,67.1939,67.2924,400819.79194409,0
+CHH.US,D,20181025,000000,68.0711,69.4731,67.9636,68.9464,385347.17585248,0
+CHH.US,D,20181026,000000,68.0711,69.2282,67.5842,68.4316,485146.40326338,0
+CHH.US,D,20181029,000000,69.278,69.6653,67.9357,68.557,365309.19903182,0
+CHH.US,D,20181030,000000,68.547,69.7251,68.5282,69.5986,354082.58935518,0
+CHH.US,D,20181031,000000,69.9391,71.8858,69.5986,71.4188,413470.44066908,0
+CHH.US,D,20181101,000000,71.7186,74.1453,71.6897,73.9471,410802.12490642,0
+CHH.US,D,20181102,000000,74.4251,74.9319,73.0041,73.9471,1253503.8446259,0
+CHH.US,D,20181105,000000,73.9371,74.9418,73.2769,74.5993,256703.62577116,0
+CHH.US,D,20181106,000000,74.2487,74.3035,72.7134,73.5587,459181.29071398,0
+CHH.US,D,20181107,000000,74.1253,75.5642,73.4432,75.0862,339075.94936966,0
+CHH.US,D,20181108,000000,74.8821,76.3658,73.8226,75.5442,569253.08189466,0
+CHH.US,D,20181109,000000,75.3103,76.3408,74.9418,75.9934,350408.00622549,0
+CHH.US,D,20181112,000000,76.0222,76.302,74.8233,75.3491,348268.93487641,0
+CHH.US,D,20181113,000000,75.603,76.3548,74.9617,75.4666,250729.28987651,0
+CHH.US,D,20181114,000000,76.4484,76.6157,75.3392,75.6708,280923.33644042,0
+CHH.US,D,20181115,000000,75.3103,76.1098,74.5515,75.9236,271193.07244928,0
+CHH.US,D,20181116,000000,75.359,77.1205,74.902,76.779,237494.16250121,0
+CHH.US,D,20181119,000000,76.6635,76.8188,74.7069,75.2127,404777.57606929,0
+CHH.US,D,20181120,000000,74.2587,75.0364,73.6274,74.3085,271109.71896479,0
+CHH.US,D,20181121,000000,74.8721,76.08,74.7267,74.8433,293829.06691315,0
+CHH.US,D,20181123,000000,74.1811,76.1288,74.1353,75.359,114181.21839213,0
+CHH.US,D,20181126,000000,76.1866,77.0538,75.4477,75.7762,397516.78458864,0
+CHH.US,D,20181127,000000,75.5254,75.9734,74.8532,75.0663,321201.14611046,0
+CHH.US,D,20181128,000000,75.5442,77.0041,74.6879,76.6734,272762.72903079,0
+CHH.US,D,20181129,000000,76.2334,77.3934,76.2334,76.7511,298338.18914663,0
+CHH.US,D,20181130,000000,76.3408,76.9045,75.4377,75.7674,428107.51339805,0
+CHH.US,D,20181203,000000,76.6635,77.3645,76.2244,77.2371,269257.86564662,0
+CHH.US,D,20181204,000000,76.9045,77.244,73.7937,73.9073,330954.50805513,0
+CHH.US,D,20181206,000000,72.791,74.2099,72.0522,74.0955,538463.50983309,0
+CHH.US,D,20181207,000000,73.967,74.434,72.6138,72.8478,1080797.4332715,0
+CHH.US,D,20181210,000000,72.7532,73.3496,71.1371,71.4587,315503.98565822,0
+CHH.US,D,20181211,000000,72.1676,72.6138,70.3873,70.4849,340976.00711258,0
+CHH.US,D,20181212,000000,71.2914,72.333,70.8841,71.3501,273793.09861019,0
+CHH.US,D,20181213,000000,71.5174,71.5174,70.5913,70.9419,210087.93850302,0
+CHH.US,D,20181214,000000,70.5615,71.3501,69.6753,70.203,256128.1854505,0
+CHH.US,D,20181217,000000,69.969,71.3113,69.1515,69.8336,289249.64656021,0
+CHH.US,D,20181218,000000,70.3673,70.7765,68.8548,69.034,339213.53283201,0
+CHH.US,D,20181219,000000,69.1804,70.2986,67.8381,68.3628,368425.41424129,0
+CHH.US,D,20181220,000000,67.6329,68.2294,66.3096,67.0893,286194.69114056,0
+CHH.US,D,20181221,000000,67.2137,68.2702,65.9202,66.1254,470847.76576663,0
+CHH.US,D,20181224,000000,65.6186,66.2897,64.9096,65.054,161333.17988582,0
+CHH.US,D,20181226,000000,65.2412,67.9636,65.2412,67.9068,236695.77671599,0
+CHH.US,D,20181227,000000,66.9151,68.9762,66.7367,68.9662,328268.11563318,0
+CHH.US,D,20181228,000000,69.3278,70.2986,68.8648,69.7251,273915.61818981,0
+CHH.US,D,20181231,000000,70.0865,70.5445,69.5886,69.8535,304125.73289532,0
+CHH.US,D,20190102,000000,69.032,69.8236,68.4893,69.6354,284066.66663883,0
+CHH.US,D,20190103,000000,69.2072,69.5478,68.2344,68.4076,373069.10716059,0
+CHH.US,D,20190104,000000,69.3556,70.9598,69.3556,70.7795,359191.25412172,0
+CHH.US,D,20190107,000000,70.5943,71.4238,70.0666,71.1699,223525.92616589,0
+CHH.US,D,20190108,000000,71.8928,72.4296,71.3461,72.3996,265739.94689742,0
+CHH.US,D,20190109,000000,72.2622,72.8278,71.9227,72.2224,365154.54316903,0
+CHH.US,D,20190110,000000,71.6956,72.9354,71.4139,72.4684,263130.88240687,0
+CHH.US,D,20190111,000000,72.2035,72.9852,72.0103,72.9354,271268.39186298,0
+CHH.US,D,20190114,000000,72.4484,72.7124,71.9526,72.341,779148.20269861,0
+CHH.US,D,20190115,000000,72.2522,73.258,72.095,73.1893,766326.82996923,0
+CHH.US,D,20190116,000000,73.3745,74.4379,72.3698,72.8666,746314.96387866,0
+CHH.US,D,20190117,000000,72.575,73.1604,72.0193,72.8966,342477.37409234,0
+CHH.US,D,20190118,000000,73.4442,73.9103,72.6038,73.5995,210600.11051619,0
+CHH.US,D,20190122,000000,73.2879,73.6623,72.4196,72.7322,308246.20695411,0
+CHH.US,D,20190123,000000,72.9553,73.2281,72.6326,72.9652,275395.89573373,0
+CHH.US,D,20190124,000000,72.9254,73.9301,72.9254,73.6374,154488.15156879,0
+CHH.US,D,20190125,000000,74.0685,74.3225,73.6095,74.0785,237758.28257858,0
+CHH.US,D,20190128,000000,73.5896,75.0723,73.4243,74.8283,183935.0295488,0
+CHH.US,D,20190129,000000,74.908,75.8928,74.6242,75.7066,246205.10376028,0
+CHH.US,D,20190130,000000,76.1566,76.9662,75.7842,76.7621,189454.43618471,0
+CHH.US,D,20190131,000000,76.6645,77.6105,76.4196,77.25,324860.66535741,0
+CHH.US,D,20190201,000000,77.2211,78.0447,76.3807,76.79,348117.29179017,0
+CHH.US,D,20190204,000000,76.7143,77.9043,76.6645,77.7379,243906.35525417,0
+CHH.US,D,20190205,000000,77.9221,78.3623,77.6493,78.0585,436638.6923231,0
+CHH.US,D,20190206,000000,78.0685,78.665,78.0307,78.5375,296648.02150321,0
+CHH.US,D,20190207,000000,77.9819,78.0775,77.5019,77.9131,290145.44545381,0
+CHH.US,D,20190208,000000,78.0775,78.1471,77.2978,77.4741,267824.78826864,0
+CHH.US,D,20190211,000000,77.6493,77.8545,77.1365,77.3575,228772.17439479,0
+CHH.US,D,20190212,000000,77.5417,78.431,77.2789,78.4111,466540.49956186,0
+CHH.US,D,20190213,000000,78.5574,80.0072,78.5574,79.6308,320573.48432962,0
+CHH.US,D,20190214,000000,79.2983,80.3528,78.6062,80.0122,403858.67922216,0
+CHH.US,D,20190215,000000,78.42,80.8118,77.0757,78.655,536209.95297519,0
+CHH.US,D,20190219,000000,78.2149,78.5813,76.7143,77.1415,772602.44351869,0
+CHH.US,D,20190220,000000,77.1136,78.8203,77.0658,78.5275,449200.96626935,0
+CHH.US,D,20190221,000000,78.5375,78.9946,78.0585,78.7417,326096.90800093,0
+CHH.US,D,20190222,000000,78.9567,79.2415,78.5763,79.1928,223893.48490475,0
+CHH.US,D,20190225,000000,79.357,79.357,77.9919,78.0685,272755.69921884,0
+CHH.US,D,20190226,000000,77.8545,78.4409,77.3177,77.3177,307902.75042764,0
+CHH.US,D,20190227,000000,77.0757,77.9819,76.7521,77.9521,359828.95849104,0
+CHH.US,D,20190228,000000,77.8545,78.4977,77.2789,77.9131,502522.08987446,0
+CHH.US,D,20190301,000000,78.1471,78.7148,77.7081,78.431,346768.57215552,0
+CHH.US,D,20190304,000000,78.6261,79.1928,77.8643,78.2547,252797.05884728,0
+CHH.US,D,20190305,000000,78.2547,79.3371,78.1173,79.2027,246676.10116062,0
+CHH.US,D,20190306,000000,79.3272,79.6308,78.7417,78.8203,200263.27418004,0
+CHH.US,D,20190307,000000,78.4509,78.4778,76.7422,76.8099,221848.81388752,0
+CHH.US,D,20190308,000000,76.7043,77.0459,75.601,76.9961,351106.97038462,0
+CHH.US,D,20190311,000000,77.1036,77.3476,76.0312,76.2722,287985.28466891,0
+CHH.US,D,20190312,000000,76.4882,76.6167,75.9326,76.0412,263608.90961915,0
+CHH.US,D,20190313,000000,76.321,76.9961,76.0212,76.4684,343389.24112752,0
+CHH.US,D,20190314,000000,76.2244,76.8198,75.5841,75.9526,234241.36808823,0
+CHH.US,D,20190315,000000,76.059,76.795,75.8728,75.9624,313370.93986224,0
+CHH.US,D,20190318,000000,76.2244,76.4196,75.6388,76.2244,197898.24458987,0
+CHH.US,D,20190319,000000,76.5181,77.026,75.9426,76.0312,478284.30254591,0
+CHH.US,D,20190320,000000,75.9028,75.9028,74.9279,75.2973,211544.11383456,0
+CHH.US,D,20190321,000000,75.1818,75.9624,74.9179,75.8928,236330.22649484,0
+CHH.US,D,20190322,000000,75.611,76.069,75.1818,75.5124,472743.80647416,0
+CHH.US,D,20190325,000000,75.4447,75.4935,74.6441,74.7417,212622.68783873,0
+CHH.US,D,20190326,000000,74.8781,75.3561,74.4867,75.142,184737.43236942,0
+CHH.US,D,20190327,000000,75.2196,75.6787,74.3613,74.7715,204261.22865922,0
+CHH.US,D,20190328,000000,74.8582,75.833,74.7317,75.8042,209547.64724209,0
+CHH.US,D,20190329,000000,76.0122,76.558,75.2585,75.863,358174.94416619,0
+CHH.US,D,20190401,000000,76.3817,77.0877,76.0502,76.8308,314041.7847736,0
+CHH.US,D,20190402,000000,76.8129,77.6055,76.3418,77.3715,229225.09513583,0
+CHH.US,D,20190403,000000,77.6931,78.2517,77.3167,78.1731,450408.08540624,0
+CHH.US,D,20190404,000000,78.2517,78.6042,77.8703,78.5644,339219.55838511,0
+CHH.US,D,20190405,000000,78.7596,80.1686,78.7307,80.0132,230663.19380808,0
+CHH.US,D,20190408,000000,79.836,80.1188,79.3082,79.9545,214627.18850199,0
+CHH.US,D,20190409,000000,79.5322,79.6608,78.3205,78.5146,202913.51328342,0
+CHH.US,D,20190410,000000,78.6042,78.9746,78.4479,78.6729,207514.02307219,0
+CHH.US,D,20190411,000000,78.8572,79.138,78.418,78.9259,216550.34419845,0
+CHH.US,D,20190412,000000,79.376,79.6796,79.0932,79.621,183546.38137412,0
+CHH.US,D,20190415,000000,79.7594,79.7792,78.428,78.7397,240353.28744524,0
+CHH.US,D,20190416,000000,79.1131,79.855,78.907,79.7692,144413.42679232,0
+CHH.US,D,20190417,000000,80.1387,80.5559,79.5244,79.6996,372619.19919609,0
+CHH.US,D,20190418,000000,79.8648,80.5509,79.2316,80.4135,245075.31255479,0
+CHH.US,D,20190422,000000,80.1288,80.4812,79.6508,80.0421,161487.83574861,0
+CHH.US,D,20190423,000000,80.2184,80.8726,79.9396,80.7361,190834.2878437,0
+CHH.US,D,20190424,000000,80.5808,81.9411,80.531,81.5895,377063.04460437,0
+CHH.US,D,20190425,000000,81.4899,81.4899,80.4912,80.8447,207012.89790638,0
+CHH.US,D,20190426,000000,80.8547,81.2549,80.6197,81.1783,204944.12467676,0
+CHH.US,D,20190429,000000,81.1583,81.8325,80.8158,81.3824,293949.57797507,0
+CHH.US,D,20190430,000000,81.2161,81.4401,80.3358,81.2549,231152.26786769,0
+CHH.US,D,20190501,000000,81.8125,83.0055,81.7927,82.0675,581370.46917066,0
+CHH.US,D,20190502,000000,81.8823,82.7138,81.2849,82.4698,297132.07426859,0
+CHH.US,D,20190503,000000,82.645,85.0917,82.645,84.8467,350800.67143557,0
+CHH.US,D,20190506,000000,83.5442,85.3744,83.4646,85.0817,344482.87901445,0
+CHH.US,D,20190507,000000,84.4762,84.6645,83.1936,83.4386,436727.06710184,0
+CHH.US,D,20190508,000000,83.3012,84.525,83.1738,83.9953,315490.93029317,0
+CHH.US,D,20190509,000000,83.583,83.9754,81.3913,82.6838,602812.39986267,0
+CHH.US,D,20190510,000000,82.0585,82.2706,80.8726,81.4999,551187.46945408,0
+CHH.US,D,20190513,000000,80.1786,80.3648,79.7394,79.9744,454714.34735217,0
+CHH.US,D,20190514,000000,80.2383,81.6662,80.2383,81.0996,267263.40757185,0
+CHH.US,D,20190515,000000,80.6874,82.5066,80.6007,82.3612,375082.64615349,0
+CHH.US,D,20190516,000000,82.6052,83.0542,82.2338,82.7526,275783.53964956,0
+CHH.US,D,20190517,000000,82.3025,83.0942,82.2238,82.2627,402069.08995266,0
+CHH.US,D,20190520,000000,82.0585,82.0585,80.7222,80.9811,378211.916728,0
+CHH.US,D,20190521,000000,81.6194,82.6251,81.4601,82.3712,209250.38662269,0
+CHH.US,D,20190522,000000,82.0675,82.899,81.9988,82.5464,240479.82406026,0
+CHH.US,D,20190523,000000,81.8923,82.4011,81.2161,81.4203,403162.72783957,0
+CHH.US,D,20190524,000000,81.9311,82.0924,81.2937,81.5099,118894.20517203,0
+CHH.US,D,20190528,000000,81.6941,81.7041,80.8198,80.9213,196707.19359457,0
+CHH.US,D,20190529,000000,80.7172,81.0947,80.052,80.8726,241515.21493391,0
+CHH.US,D,20190530,000000,81.1395,81.8823,80.8059,81.0498,168915.33419824,0
+CHH.US,D,20190531,000000,80.3846,81.1873,80.307,80.5211,242858.91327433,0
+CHH.US,D,20190603,000000,80.2582,80.8646,79.7194,80.1088,231455.55404019,0
+CHH.US,D,20190604,000000,80.8248,81.0996,79.4048,81.0996,358268.34023918,0
+CHH.US,D,20190605,000000,81.714,81.9311,80.531,81.2351,215174.50957488,0
+CHH.US,D,20190606,000000,81.3525,82.0585,80.7859,81.8823,355866.15307158,0
+CHH.US,D,20190607,000000,82.1651,83.7702,82.1651,83.7026,315242.87835739,0
+CHH.US,D,20190610,000000,83.7603,85.7558,83.7603,83.9086,494459.89983205,0
+CHH.US,D,20190611,000000,84.5051,85.0019,83.6826,84.1217,287198.94998988,0
+CHH.US,D,20190612,000000,82.8522,83.9514,82.0963,82.881,209948.34652297,0
+CHH.US,D,20190613,000000,82.881,83.3112,81.9649,83.0444,185270.69381842,0
+CHH.US,D,20190614,000000,83.0444,83.8638,82.4299,83.7214,267750.47311378,0
+CHH.US,D,20190617,000000,83.7902,84.0242,83.1439,83.369,253080.25984279,0
+CHH.US,D,20190618,000000,83.8987,85.0219,83.8818,84.1407,267071.59413164,0
+CHH.US,D,20190619,000000,84.2492,84.4852,83.6228,83.9953,383188.01932643,0
+CHH.US,D,20190620,000000,84.3667,84.9741,84.1068,84.3089,339649.38117263,0
+CHH.US,D,20190621,000000,84.063,84.2691,82.9089,82.9089,283618.76719202,0
+CHH.US,D,20190624,000000,82.9866,83.8987,82.9866,83.81,323325.15357678,0
+CHH.US,D,20190625,000000,83.9086,83.9086,82.4499,82.881,391205.01772062,0
+CHH.US,D,20190626,000000,83.3012,83.5242,82.8024,83.2534,420540.42296836,0
+CHH.US,D,20190627,000000,83.5632,84.289,83.1538,84.2293,293814.00303042,0
+CHH.US,D,20190628,000000,84.4364,85.3445,84.2492,85.1413,682462.17772064,0
+CHH.US,D,20190701,000000,86.0226,86.3064,85.0717,85.6512,389986.85173638,0
+CHH.US,D,20190702,000000,86.171,87.0154,85.2669,86.9955,300859.8831173,0
+CHH.US,D,20190703,000000,87.0054,87.7493,86.4946,87.4944,216185.79823615,0
+CHH.US,D,20190705,000000,87.2684,87.3868,86.6012,87.337,119174.393391,0
+CHH.US,D,20190708,000000,87.0722,87.0722,86.2576,86.406,264178.32438672,0
+CHH.US,D,20190709,000000,86.1113,87.0154,85.8265,86.9258,327521.95130813,0
+CHH.US,D,20190710,000000,87.2096,87.3122,86.3363,86.9258,191902.81925938,0
+CHH.US,D,20190711,000000,87.0354,87.357,86.2766,86.9258,211907.65553801,0
+CHH.US,D,20190712,000000,86.9058,87.347,86.8462,87.1398,296308.58201214,0
+CHH.US,D,20190715,000000,87.2584,87.6507,86.1411,87.582,179661.90814491,0
+CHH.US,D,20190716,000000,88.1117,88.3279,87.1498,88.0331,248828.22787473,0
+CHH.US,D,20190717,000000,87.9554,88.284,86.9856,87.0354,282100.32781184,0
+CHH.US,D,20190718,000000,86.9856,87.0532,86.1013,86.5624,139273.63000146,0
+CHH.US,D,20190719,000000,86.6888,87.1398,85.2589,85.2857,241520.23622816,0
+CHH.US,D,20190722,000000,85.6612,85.7976,84.6007,85.1413,263530.5774289,0
+CHH.US,D,20190723,000000,85.3853,86.9058,84.4792,86.8272,285422.41608542,0
+CHH.US,D,20190724,000000,86.3861,86.9856,85.3057,86.3861,383155.88304324,0
+CHH.US,D,20190725,000000,86.3462,87.2982,86.1212,86.1999,264699.53472952,0
+CHH.US,D,20190726,000000,86.5235,87.0054,86.1999,86.2098,181131.13884148,0
+CHH.US,D,20190729,000000,86.5036,86.7286,85.7677,85.9639,249203.82068438,0
+CHH.US,D,20190730,000000,85.4929,86.2098,85.3943,85.5915,171372.75560256,0
+CHH.US,D,20190731,000000,85.6213,86.1999,83.6587,84.1675,496484.48567229,0
+CHH.US,D,20190801,000000,84.0988,85.9051,83.4804,83.7474,494102.38368169,0
+CHH.US,D,20190802,000000,83.4606,83.836,82.7376,82.9518,235139.17549953,0
+CHH.US,D,20190805,000000,81.7159,81.8743,79.4904,79.7862,388977.57159281,0
+CHH.US,D,20190806,000000,82.2268,84.2173,80.4802,84.1675,630050.91263302,0
+CHH.US,D,20190807,000000,83.3848,84.7769,83.0592,84.4931,435270.89177031,0
+CHH.US,D,20190808,000000,85.0817,87.115,85.0817,86.886,361426.73432032,0
+CHH.US,D,20190809,000000,86.8272,88.289,86.7286,88.0132,295478.05994375,0
+CHH.US,D,20190812,000000,87.5242,88.3577,87.2384,88.043,433686.17130607,0
+CHH.US,D,20190813,000000,88.2801,89.4371,87.9156,88.7491,418524.87545775,0
+CHH.US,D,20190814,000000,87.7493,87.9743,85.5815,86.0226,345629.74262038,0
+CHH.US,D,20190815,000000,86.5434,86.5912,85.3943,85.8165,194745.87606183,0
+CHH.US,D,20190816,000000,86.3064,86.876,86.3064,86.5136,299262.10728802,0
+CHH.US,D,20190819,000000,87.4356,87.6507,86.7386,87.1698,221595.74065748,0
+CHH.US,D,20190820,000000,87.0054,87.1398,86.4359,86.5624,247072.78340611,0
+CHH.US,D,20190821,000000,87.4944,87.5342,86.0226,86.1511,262418.8628827,0
+CHH.US,D,20190822,000000,86.9656,87.5043,86.5434,87.2584,344319.184822,0
+CHH.US,D,20190823,000000,87.1,87.6358,85.7,85.9639,330970.57619673,0
+CHH.US,D,20190826,000000,86.5524,87.582,86.2477,87.4655,391473.15483338,0
+CHH.US,D,20190827,000000,88.0928,88.4165,87.7991,88.0928,404234.27203181,0
+CHH.US,D,20190828,000000,88.2203,89.3087,87.7294,89.0149,285171.35137309,0
+CHH.US,D,20190829,000000,89.5148,90.0933,89.1324,89.2688,234789.69341996,0
+CHH.US,D,20190830,000000,89.7209,89.7209,88.8487,89.2389,251472.44142502,0
+CHH.US,D,20190903,000000,88.6415,89.9858,88.2003,89.9658,483352.79695847,0
+CHH.US,D,20190904,000000,90.614,91.3768,90.4668,90.6838,496963.51714342,0
+CHH.US,D,20190905,000000,91.5162,91.566,90.8372,90.867,349380.64942262,0
+CHH.US,D,20190906,000000,90.9666,92.0261,90.8172,91.329,230596.91272402,0
+CHH.US,D,20190909,000000,91.6238,91.6238,90.0445,90.7894,427302.09780088,0
+CHH.US,D,20190910,000000,90.7406,92.1137,89.7697,91.5162,560864.50772622,0
+CHH.US,D,20190911,000000,91.7313,92.7709,91.2802,92.4563,233809.53678302,0
+CHH.US,D,20190912,000000,92.7908,92.8505,91.4266,91.4864,350566.67912368,0
+CHH.US,D,20190913,000000,91.7124,92.9681,91.7124,92.5737,351325.89881377,0
+CHH.US,D,20190916,000000,92.0947,92.1525,90.5444,91.1737,301312.80385835,0
+CHH.US,D,20190917,000000,91.4366,91.9365,90.6042,91.2603,220431.80465111,0
+CHH.US,D,20190918,000000,91.1349,91.4465,90.644,91.2404,203950.91267478,0
+CHH.US,D,20190919,000000,91.337,91.7811,90.1232,90.3582,236501.95475807,0
+CHH.US,D,20190920,000000,90.3482,90.8471,88.8974,88.8974,709596.24757065,0
+CHH.US,D,20190923,000000,88.9751,89.2887,88.2501,88.2601,248655.49535265,0
+CHH.US,D,20190924,000000,88.6215,88.7689,86.8073,87.13,372449.47945056,0
+CHH.US,D,20190925,000000,87.0722,88.1117,86.7684,87.4256,366427.94338997,0
+CHH.US,D,20190926,000000,87.4157,87.5342,86.5235,86.6112,255683.29878025,0
+CHH.US,D,20190927,000000,86.9258,87.13,85.7379,86.161,164947.50748455,0
+CHH.US,D,20190930,000000,86.4658,87.7891,86.4658,87.2584,290327.21630554,0
+CHH.US,D,20191001,000000,87.583,88.4781,87.0433,87.2186,222911.31975011,0
+CHH.US,D,20191002,000000,86.6092,86.6978,85.7249,86.1182,230861.03280139,0
+CHH.US,D,20191003,000000,85.9997,86.5026,85.0069,86.0784,273960.80983803,0
+CHH.US,D,20191004,000000,86.3841,87.6517,86.2268,86.2746,262856.71974101,0
+CHH.US,D,20191007,000000,86.0097,86.7714,85.4391,86.2268,524240.19175004,0
+CHH.US,D,20191008,000000,85.6771,86.7476,84.8795,86.0097,328854.60280119,0
+CHH.US,D,20191009,000000,86.5992,87.5541,85.8633,87.347,256347.11387966,0
+CHH.US,D,20191010,000000,87.2584,88.06,86.0097,86.394,215938.75055922,0
+CHH.US,D,20191011,000000,87.2285,88.2721,87.0244,87.1598,285322.99445933,0
+CHH.US,D,20191014,000000,87.2186,87.4954,86.0197,86.414,298573.18571738,0
+CHH.US,D,20191015,000000,86.6978,86.9248,86.3343,86.7276,288121.86387242,0
+CHH.US,D,20191016,000000,86.639,87.6806,86.4926,86.8452,241515.21493391,0
+CHH.US,D,20191017,000000,86.9248,87.0722,85.5775,86.1282,244663.56642657,0
+CHH.US,D,20191018,000000,85.706,85.8335,84.6425,85.1463,319437.66757104,0
+CHH.US,D,20191021,000000,85.0269,86.3443,84.8207,85.4889,241469.01902685,0
+CHH.US,D,20191022,000000,85.3505,85.3505,83.8479,83.8878,269690.70121069,0
+CHH.US,D,20191023,000000,83.8678,85.0069,83.6398,84.7511,259159.03865778,0
+CHH.US,D,20191024,000000,85.1265,85.4989,84.8009,85.0169,207046.03844841,0
+CHH.US,D,20191025,000000,85.0468,86.6191,85.0069,86.0097,403222.98337053,0
+CHH.US,D,20191028,000000,86.3244,86.6778,85.469,86.1481,250068.48755366,0
+CHH.US,D,20191029,000000,86.0983,86.3144,85.6273,85.7737,230956.43739208,0
+CHH.US,D,20191030,000000,85.941,86.187,85.1463,86.187,235257.67804375,0
+CHH.US,D,20191031,000000,86.2746,87.4954,85.9898,86.9945,356210.61385691,0
+CHH.US,D,20191101,000000,87.5252,88.2323,87.1398,87.337,290368.39091836,0
+CHH.US,D,20191104,000000,87.6716,88.3308,87.2384,87.8777,357359.48598054,0
+CHH.US,D,20191105,000000,90.4548,90.4548,86.4289,88.3806,416366.72319055,0
+CHH.US,D,20191106,000000,88.055,89.3823,87.6218,89.0687,287276.27792128,0
+CHH.US,D,20191107,000000,89.7657,90.6908,89.1563,89.8732,527978.04318724,0
+CHH.US,D,20191108,000000,89.7458,89.7637,88.2372,89.3923,324446.91071148,0
+CHH.US,D,20191111,000000,88.7231,88.7231,87.7104,87.8588,319152.45805783,0
+CHH.US,D,20191112,000000,88.2123,88.8915,87.8688,88.4881,292342.76381615,0
+CHH.US,D,20191113,000000,88.0749,89.3535,87.7503,89.0687,413978.59564684,0
+CHH.US,D,20191114,000000,88.9591,89.7558,88.6057,89.7558,294613.39307448,0
+CHH.US,D,20191115,000000,89.9628,90.866,89.7169,90.866,306094.08024,0
+CHH.US,D,20191118,000000,90.7486,91.6437,90.642,91.0353,377978.92867495,0
+CHH.US,D,20191119,000000,91.337,92.5279,90.7386,92.1943,361692.86291539,0
+CHH.US,D,20191120,000000,91.7035,91.9275,90.4348,90.8062,634354.16180239,0
+CHH.US,D,20191121,000000,90.6121,90.876,89.6392,90.4648,377406.50113084,0
+CHH.US,D,20191122,000000,90.8062,91.9175,89.9778,91.8309,414375.27789233,0
+CHH.US,D,20191125,000000,92.3627,93.7388,92.3627,93.7288,664117.38131995,0
+CHH.US,D,20191126,000000,93.8852,94.2706,93.216,93.68,736611.81487645,0
+CHH.US,D,20191127,000000,93.7666,96.1375,93.7666,96.1375,294861.44501026,0
+CHH.US,D,20191129,000000,96.0389,96.5299,95.5172,95.6168,219390.38822436,0
+CHH.US,D,20191202,000000,95.6357,96.6484,95.085,95.5083,334058.67215841,0
+CHH.US,D,20191203,000000,94.405,95.2085,93.6601,93.934,339065.90678117,0
+CHH.US,D,20191204,000000,94.0326,95.0562,94.0326,94.7515,240531.04126157,0
+CHH.US,D,20191205,000000,94.848,95.5471,94.8282,95.2434,358103.64178789,0
+CHH.US,D,20191206,000000,95.9693,96.0689,95.6855,95.9195,169878.41843475,0
+CHH.US,D,20191209,000000,95.7243,95.9991,95.4585,95.7831,343847.18316282,0
+CHH.US,D,20191210,000000,95.7731,95.9593,95.5083,95.6457,873538.49194702,0
+CHH.US,D,20191211,000000,100.761,101.587,97.9857,98.395,2208570.0784792,0
+CHH.US,D,20191212,000000,98.2774,100.163,97.7,99.5461,945774.83097924,0
+CHH.US,D,20191213,000000,100.263,100.721,98.9546,99.6457,976972.13213364,0
+CHH.US,D,20191216,000000,100.253,101.259,99.8147,100.691,6595649.7553006,0
+CHH.US,D,20191217,000000,100.323,100.711,99.5659,99.7452,1012345.1415836,0
+CHH.US,D,20191218,000000,99.5361,100.163,98.9247,100.153,628371.79183694,0
+CHH.US,D,20191219,000000,99.2971,100.88,99.2971,100.283,556286.09163213,0
+CHH.US,D,20191220,000000,100.582,101.1,100.044,100.95,743782.22306065,0
+CHH.US,D,20191223,000000,101.289,102.264,100.821,101.986,328967.07979231,0
+CHH.US,D,20191224,000000,102.165,102.882,101.976,102.075,174583.37114386,0
+CHH.US,D,20191226,000000,102.344,103.151,101.717,102.962,600695.42220829,0
+CHH.US,D,20191227,000000,103.27,103.549,102.852,103.091,248396.39656952,0
+CHH.US,D,20191230,000000,103.22,103.22,102.185,102.334,280994.63881873,0
+CHH.US,D,20191231,000000,102.125,102.712,101.856,101.906,312665.95015001,0
+CHH.US,D,20200102,000000,102.424,103.061,101.876,102.822,330905.29937152,0
+CHH.US,D,20200103,000000,100.85,101.468,100.382,101.06,411841.53281547,0
+CHH.US,D,20200106,000000,99.7651,101.02,99.5361,100.691,530401.31979067,0
+CHH.US,D,20200107,000000,100.333,100.821,99.6157,99.6555,295156.69711197,0
+CHH.US,D,20200108,000000,99.3867,100.382,99.0979,99.5161,718285.09513504,0
+CHH.US,D,20200109,000000,100.333,100.582,99.3269,99.3569,457478.06770552,0
+CHH.US,D,20200110,000000,99.3469,99.7452,97.6262,97.695,589295.07575071,0
+CHH.US,D,20200113,000000,97.8832,98.8341,97.4191,98.7584,732688.17555212,0
+CHH.US,D,20200114,000000,98.8241,99.2673,98.4019,98.4318,943651.82777175,0
+CHH.US,D,20200115,000000,98.4706,99.5361,98.1679,99.0541,586708.10495484,0
+CHH.US,D,20200116,000000,99.4365,99.4365,98.4806,98.8839,394063.1384058,0
+CHH.US,D,20200117,000000,99.0741,99.3269,98.6588,98.7843,304482.24478683,0
+CHH.US,D,20200121,000000,98.1182,98.395,96.7788,97.1632,1072785.4561715,0
+CHH.US,D,20200122,000000,97.5964,98.4607,97.459,97.7736,282538.18467015,0
+CHH.US,D,20200123,000000,96.8485,98.4906,96.2271,98.3163,343994.80921367,0
+CHH.US,D,20200124,000000,98.4019,98.7743,96.2571,97.903,749580.81365667,0
+CHH.US,D,20200127,000000,95.3211,97.2518,95.0392,96.1774,1105592.5842614,0
+CHH.US,D,20200128,000000,96.7987,98.9137,96.4323,98.7584,238901.12914912,0
+CHH.US,D,20200129,000000,99.0641,100.084,98.8341,99.7452,217525.47954116,0
+CHH.US,D,20200130,000000,98.7743,100.183,97.213,100.144,529881.11370672,0
+CHH.US,D,20200131,000000,99.8247,99.9344,98.2276,98.7285,601038.87873476,0
+CHH.US,D,20200203,000000,99.2673,101.01,99.2673,99.9943,383222.1641273,0
+CHH.US,D,20200204,000000,101.428,102.384,101.129,102.065,406518.96091403,0
+CHH.US,D,20200205,000000,103.29,103.818,102.553,103.529,285425.42886197,0
+CHH.US,D,20200206,000000,103.618,103.618,101.677,101.747,236737.95558766,0
+CHH.US,D,20200207,000000,101.109,102.374,100.94,101.717,205607.93977617,0
+CHH.US,D,20200210,000000,101.697,103.22,101.488,103.19,357357.47746284,0
+CHH.US,D,20200211,000000,103.648,103.738,101.866,101.936,326623.13963798,0
+CHH.US,D,20200212,000000,102.394,103.33,102.244,103.27,390850.5143468,0
+CHH.US,D,20200213,000000,102.474,104.126,102.264,103.29,346940.30041876,0
+CHH.US,D,20200214,000000,103.43,103.858,102.613,103.071,437460.17606185,0
+CHH.US,D,20200218,000000,103.27,107.662,102.364,104.096,577098.35202561,0
+CHH.US,D,20200219,000000,104.326,107.204,103.519,106.636,698479.10210858,0
+CHH.US,D,20200220,000000,106.268,107.313,104.584,105.162,491546.54491015,0
+CHH.US,D,20200221,000000,104.485,106.168,103.628,105.8,1065045.6332197,0
+CHH.US,D,20200224,000000,102.444,102.603,101.119,101.647,490790.33799661,0
+CHH.US,D,20200225,000000,102.304,102.663,96.2769,96.7101,589113.30489898,0
+CHH.US,D,20200226,000000,97.4002,98.148,94.168,94.4926,538024.64871593,0
+CHH.US,D,20200227,000000,92.1575,97.2518,90.649,92.7679,480157.24529991,0
+CHH.US,D,20200228,000000,90.2258,93.2588,88.8775,89.941,1082905.3725962,0
+CHH.US,D,20200302,000000,90.2845,93.0009,87.7732,92.9661,553514.33720798,0
+CHH.US,D,20200303,000000,92.6793,94.1878,89.684,90.3642,600636.17093618,0
+CHH.US,D,20200304,000000,91.8917,91.9893,89.1812,91.2713,501368.19645658,0
+CHH.US,D,20200305,000000,88.6783,89.1235,86.394,87.092,520671.05579953,0
+CHH.US,D,20200306,000000,84.6007,86.3443,82.3632,84.5419,810095.44339952,0
+CHH.US,D,20200309,000000,79.5442,82.0675,77.3974,77.9789,758232.50364364,0
+CHH.US,D,20200310,000000,80.315,81.7627,77.4263,80.2751,785703.00020817,0
+CHH.US,D,20200311,000000,77.9291,78.8651,74.9737,75.5353,754650.31232808,0
+CHH.US,D,20200312,000000,66.4699,73.3088,66.4699,70.7965,1047641.8273609,0
+CHH.US,D,20200313,000000,74.5097,74.9837,69.0898,73.0429,893720.07778313,0
+CHH.US,D,20200316,000000,66.1055,68.1159,62.4889,64.4794,889225.01517353,0
+CHH.US,D,20200317,000000,65.0998,66.681,60.7543,64.558,1018391.7841153,0
+CHH.US,D,20200318,000000,59.6819,59.6819,45.5709,53.5818,935284.34303915,0
+CHH.US,D,20200319,000000,50.7548,58.1344,49.7581,55.1202,1013689.8441828,0
+CHH.US,D,20200320,000000,55.8681,60.2036,54.952,56.824,1030511.179909,0
+CHH.US,D,20200323,000000,56.4695,58.1534,51.7695,52.7832,1013820.3978332,0
+CHH.US,D,20200324,000000,55.9855,57.8476,54.6353,57.3557,904950.70449517,0
+CHH.US,D,20200325,000000,58.1056,70.3425,56.6259,67.869,870543.79205832,0
+CHH.US,D,20200326,000000,69.3188,73.2291,64.9922,67.0813,699526.54408843,0
+CHH.US,D,20200327,000000,64.2245,64.8737,60.7941,62.8842,1408004.047301,0
+CHH.US,D,20200330,000000,61.76,62.8443,59.2277,61.4354,855070.17170787,0
+CHH.US,D,20200331,000000,61.0998,62.8245,59.7893,60.352,776416.61862844,0
+CHH.US,D,20200401,000000,57.5678,58.7926,56.6199,57.9532,595542.57005238,0
+CHH.US,D,20200402,000000,57.7948,58.4481,54.244,55.0067,565449.95363224,0
+CHH.US,D,20200403,000000,55.3911,55.9447,52.3162,53.5519,463003.49989452,0
+CHH.US,D,20200406,000000,57.0928,62.3445,56.4705,62.0478,690725.21953291,0
+CHH.US,D,20200407,000000,67.6061,71.6399,65.7261,65.8655,836035.44947769,0
+CHH.US,D,20200408,000000,66.8841,72.1547,66.2608,71.4527,632795.55206823,0
+CHH.US,D,20200409,000000,73.5985,76.1408,70.0875,71.6001,422098.02844367,0
+CHH.US,D,20200413,000000,70.9379,71.389,67.0613,69.277,254984.33462112,0
+CHH.US,D,20200414,000000,71.3243,73.03,71.0763,72.1646,313453.28908789,0
+CHH.US,D,20200415,000000,68.8428,71.145,68.3868,69.7709,418299.92147551,0
+CHH.US,D,20200416,000000,69.6414,70.4739,67.9217,70.1971,393720.68613818,0
+CHH.US,D,20200417,000000,72.9553,73.9441,71.0275,72.3916,324651.77951675,0
+CHH.US,D,20200420,000000,70.1572,71.5702,68.5092,69.3566,291226.02797569,0
+CHH.US,D,20200421,000000,67.2885,69.1874,66.2608,66.8742,526450.56547741,0
+CHH.US,D,20200422,000000,68.317,68.5391,66.5177,67.7734,634335.08088426,0
+CHH.US,D,20200423,000000,68.2692,71.4228,68.2692,70.4639,467945.45769207,0
+CHH.US,D,20200424,000000,70.5815,71.0534,69.6514,70.1174,437737.35150426,0
+CHH.US,D,20200427,000000,71.1251,74.5873,71.1052,74.1611,413418.21920892,0
+CHH.US,D,20200428,000000,76.3966,76.9702,73.02,73.7469,378995.23863048,0
+CHH.US,D,20200429,000000,76.4664,78.4837,76.1596,77.2869,422680.49857628,0
+CHH.US,D,20200430,000000,75.5572,76.1696,73.5189,74.2209,361589.42425391,0
+CHH.US,D,20200501,000000,72.4216,72.8557,69.741,70.4739,410556.08148833,0
+CHH.US,D,20200504,000000,68.7732,70.9279,68.1498,70.1074,271359.77941828,0
+CHH.US,D,20200505,000000,71.2047,72.9254,70.7109,71.1849,275204.0822935,0
+CHH.US,D,20200506,000000,72.2622,72.2622,70.0875,70.5137,285562.00806547,0
+CHH.US,D,20200507,000000,71.6001,73.035,71.0474,72.4116,333504.32127359,0
+CHH.US,D,20200508,000000,74.2607,74.4001,72.342,73.0947,511379.65292553,0
+CHH.US,D,20200511,000000,73.8455,76.3718,71.1151,72.1936,818901.78924929,0
+CHH.US,D,20200512,000000,72.2822,73.1983,69.8107,69.9202,456581.26455307,0
+CHH.US,D,20200513,000000,69.6215,70.3444,67.2287,67.8919,563373.14633184,0
+CHH.US,D,20200514,000000,66.6153,69.6613,65.272,69.6215,405803.92861331,0
+CHH.US,D,20200515,000000,68.4744,70.7307,68.09,70.4739,778338.77006605,0
+CHH.US,D,20200518,000000,74.5675,77.4163,74.2507,76.8507,499041.32870269,0
+CHH.US,D,20200519,000000,76.5759,79.2266,75.6299,77.02,422814.06500324,0
+CHH.US,D,20200520,000000,78.7118,79.383,77.5139,79.2455,445724.22213297,0
+CHH.US,D,20200521,000000,78.7705,80.0362,77.8853,78.0775,294587.28234439,0
+CHH.US,D,20200522,000000,78.2169,78.2368,76.3468,77.5239,246684.13523141,0
+CHH.US,D,20200526,000000,81.4302,82.0735,80.8377,81.5297,285359.14777792,0
+CHH.US,D,20200527,000000,83.8051,84.3089,81.8465,83.835,249777.25248735,0
+CHH.US,D,20200528,000000,84.1695,84.3886,80.6207,80.9662,367749.54803569,0
+CHH.US,D,20200529,000000,79.9973,80.8477,78.8592,79.9376,404439.14083707,0
+CHH.US,D,20200601,000000,80.3528,83.0722,80.0461,81.6781,273579.19147529,0
+CHH.US,D,20200602,000000,82.6669,82.6669,80.6694,81.7578,300091.62509757,0
+CHH.US,D,20200603,000000,82.895,86.7018,82.5036,86.2278,284994.60181561,0
+CHH.US,D,20200604,000000,85.7926,87.5432,84.3289,87.4237,269998.00441858,0
+CHH.US,D,20200605,000000,90.7754,92.0171,89.0467,89.698,314215.52155453,0
+CHH.US,D,20200608,000000,91.0642,91.6577,90.1292,91.0741,302444.60358154,0
+CHH.US,D,20200609,000000,89.5407,89.7279,87.6806,88.5907,301381.09346011,0
+CHH.US,D,20200610,000000,87.5631,88.4533,85.2091,86.9398,426776.87042269,0
+CHH.US,D,20200611,000000,82.6968,83.4864,80.5908,80.9164,308653.93604695,0
+CHH.US,D,20200612,000000,84.5469,84.9323,79.9076,82.0834,379770.52646216,0
+CHH.US,D,20200615,000000,78.652,83.5362,78.1373,82.875,276585.94247017,0
+CHH.US,D,20200616,000000,86.3562,87.097,82.895,84.2591,323291.00877591,0
+CHH.US,D,20200617,000000,83.9246,84.6345,81.9938,82.173,266644.78412067,0
+CHH.US,D,20200618,000000,81.4501,85.0209,81.1444,84.299,288130.90220207,0
+CHH.US,D,20200619,000000,85.2291,85.2291,81.2729,81.6493,293634.24069639,0
+CHH.US,D,20200622,000000,82.0137,82.173,79.9973,81.9251,210801.9665449,0
+CHH.US,D,20200623,000000,83.2814,83.2814,80.4862,81.4302,211540.09679916,0
+CHH.US,D,20200624,000000,80.4424,80.4424,77.0997,77.4741,263262.44031614,0
+CHH.US,D,20200625,000000,76.6754,77.4641,75.6846,77.1793,306728.77183278,0
+CHH.US,D,20200626,000000,76.5261,76.8806,74.2109,75.131,590961.14118174,0
+CHH.US,D,20200629,000000,75.7733,78.4041,74.3005,77.5338,273925.66077831,0
+CHH.US,D,20200630,000000,76.8706,78.6719,76.4464,78.0297,328966.07553346,0
+CHH.US,D,20200701,000000,78.7018,81.5795,78.6719,80.294,366986.3113102,0
+CHH.US,D,20200702,000000,82.3901,82.7466,79.6408,80.1546,211984.98346941,0
+CHH.US,D,20200706,000000,82.3702,82.3702,80.2144,81.2729,324829.53333308,0
+CHH.US,D,20200707,000000,80.4514,80.8666,79.1668,79.2854,151102.7949877,0
+CHH.US,D,20200708,000000,79.4626,81.2629,79.354,81.1942,231683.52079899,0
+CHH.US,D,20200709,000000,81.5995,81.7867,78.0297,78.8392,234457.28374084,0
+CHH.US,D,20200710,000000,78.899,79.6308,77.9599,79.5024,406132.32125703,0
+CHH.US,D,20200713,000000,80.7481,81.9301,78.6421,79.3052,212585.53026131,0
+CHH.US,D,20200714,000000,78.662,80.5509,78.0585,80.5012,210358.0841335,0
+CHH.US,D,20200715,000000,84.4085,85.8125,83.5462,85.6641,210707.56621306,0
+CHH.US,D,20200716,000000,84.8925,85.5795,83.4666,85.3067,201712.41969962,0
+CHH.US,D,20200717,000000,85.3863,85.3863,83.132,84.3289,322321.8989863,0
+CHH.US,D,20200720,000000,84.3189,84.3189,81.9938,82.8064,291877.79196891,0
+CHH.US,D,20200721,000000,83.7553,85.3266,83.0722,84.7729,378974.14919464,0
+CHH.US,D,20200722,000000,84.1994,87.127,83.6558,87.097,299640.71287422,0
+CHH.US,D,20200723,000000,86.7316,86.7316,84.5569,85.8912,366494.22447403,0
+CHH.US,D,20200724,000000,85.7926,86.0296,83.8748,85.0309,282313.2306879,0
+CHH.US,D,20200727,000000,84.1695,85.8325,83.4764,85.6144,284718.43063204,0
+CHH.US,D,20200728,000000,85.0507,86.0535,83.3202,83.4198,335675.52890583,0
+CHH.US,D,20200729,000000,84.1695,85.0109,83.1917,84.8227,290478.85939179,0
+CHH.US,D,20200730,000000,83.576,84.5867,82.4688,84.2791,227989.85675116,0
+CHH.US,D,20200731,000000,84.1795,84.1795,82.3015,83.112,254525.38832698,0
+CHH.US,D,20200803,000000,82.904,82.904,81.3415,81.6393,209787.66510708,0
+CHH.US,D,20200804,000000,81.6293,84.2193,81.4003,83.7055,292231.29108387,0
+CHH.US,D,20200805,000000,85.4561,85.5168,83.2116,84.1994,259947.3818545,0
+CHH.US,D,20200806,000000,82.9428,85.5059,79.8678,85.466,438322.83441342,0
+CHH.US,D,20200807,000000,85.4163,88.7092,85.3764,88.6595,319087.18123262,0
+CHH.US,D,20200810,000000,88.8487,92.7639,88.6107,92.6155,384942.45953621,0
+CHH.US,D,20200811,000000,94.5543,95.5729,92.1715,92.6554,419939.87617646,0
+CHH.US,D,20200812,000000,93.4669,94.3462,91.6577,92.3995,414888.45416434,0
+CHH.US,D,20200813,000000,91.7074,93.2877,91.7074,92.9233,312729.21845752,0
+CHH.US,D,20200814,000000,92.0021,94.6838,91.578,93.7139,231253.69801147,0
+CHH.US,D,20200817,000000,93.7238,94.376,91.2763,91.805,329494.31568821,0
+CHH.US,D,20200818,000000,91.7761,92.6455,91.4286,92.3199,358414.96203118,0
+CHH.US,D,20200819,000000,93.0218,94.2436,91.8937,92.8735,365558.25522646,0
+CHH.US,D,20200820,000000,91.805,94.0006,91.5581,93.3176,278901.76337673,0
+CHH.US,D,20200821,000000,94.4149,95.2075,93.2489,93.675,313729.46027145,0
+CHH.US,D,20200824,000000,94.4448,96.2959,93.675,96.0579,238632.99203635,0
+CHH.US,D,20200825,000000,97.1851,97.6402,96.3925,96.987,250061.45774171,0
+CHH.US,D,20200826,000000,97.0457,97.0457,93.9508,94.3462,266329.44684198,0
+CHH.US,D,20200827,000000,94.8212,97.0069,94.8212,96.3735,235415.34668309,0
+CHH.US,D,20200828,000000,97.3634,100.273,97.2448,100.074,236682.72135095,0
+CHH.US,D,20200831,000000,99.9644,100.054,97.9758,98.1938,256102.07472042,0
+CHH.US,D,20200901,000000,97.7088,99.3171,96.5319,96.9571,413298.71240585,0
+CHH.US,D,20200902,000000,97.7388,98.63,96.4223,98.5104,352322.12359231,0
+CHH.US,D,20200903,000000,99.4166,100.572,97.5506,98.392,195560.32998863,0
+CHH.US,D,20200904,000000,99.8646,100.153,97.5206,99.8646,290518.02548692,0
+CHH.US,D,20200908,000000,97.9758,98.6389,95.9882,96.0977,467945.45769207,0
+CHH.US,D,20200909,000000,96.0679,96.4423,94.5792,95.9185,279815.63892962,0
+CHH.US,D,20200910,000000,96.6115,98.0842,95.0094,95.4147,238186.09684839,0
+CHH.US,D,20200911,000000,96.0877,96.0877,93.9011,94.5543,290088.2026994,0
+CHH.US,D,20200914,000000,95.5331,97.7586,95.5331,97.1154,445781.46488738,0
+CHH.US,D,20200915,000000,97.1154,98.6688,96.1963,97.0069,395853.73193416,0
+CHH.US,D,20200916,000000,97.689,98.4507,96.3257,97.6402,432093.41677104,0
+CHH.US,D,20200917,000000,95.9085,97.1054,94.7524,95.088,359387.08459733,0
+CHH.US,D,20200918,000000,94.9894,95.2812,93.685,93.8612,989990.33959748,0
+CHH.US,D,20200921,000000,91.6377,92.1415,88.3537,89.5108,273492.82521424,0
+CHH.US,D,20200922,000000,89.7179,90.4308,88.0171,88.2352,339971.74826325,0
+CHH.US,D,20200923,000000,87.9972,89.3027,84.8725,85.3167,736269.36260882,0
+CHH.US,D,20200924,000000,85.6542,85.8325,82.5783,83.8848,658834.97977248,0
+CHH.US,D,20200925,000000,83.35,85.6641,83.35,85.3665,413923.36141013,0
+CHH.US,D,20200928,000000,85.9201,87.9385,85.9201,87.345,273515.92316778,0
+CHH.US,D,20200929,000000,86.5245,87.2354,85.5247,85.5247,265216.72803692,0
+CHH.US,D,20200930,000000,85.9798,87.2256,84.6495,85.0109,237426.8771583,0
+CHH.US,D,20201001,000000,85.7727,86.4747,84.9522,86.4558,286237.87427108,0
+CHH.US,D,20201002,000000,84.1894,86.9696,84.1894,86.7416,220515.15813561,0
+CHH.US,D,20201005,000000,87.7104,88.3239,86.9098,87.5432,378902.84681634,0
+CHH.US,D,20201006,000000,88.5409,90.649,88.0072,88.1855,484630.21421482,0
+CHH.US,D,20201007,000000,89.0269,91.0592,89.0269,90.154,317552.67371085,0
+CHH.US,D,20201008,000000,90.7564,90.9178,89.2031,90.6589,289742.73765523,0
+CHH.US,D,20201009,000000,91.1628,92.1715,90.1441,90.2616,250212.0965691,0
+CHH.US,D,20201012,000000,90.0754,91.5083,89.1832,91.4386,216787.3492869,0
+CHH.US,D,20201013,000000,90.4308,91.0542,88.2153,89.0467,338023.48609556,0
+CHH.US,D,20201014,000000,89.8364,90.5692,88.4633,88.5409,202175.38302916,0
+CHH.US,D,20201015,000000,87.81,88.9373,87.583,88.8585,139071.77397274,0
+CHH.US,D,20201016,000000,89.4222,89.8364,88.6893,88.7889,149601.42800796,0
+CHH.US,D,20201019,000000,89.4023,89.8962,86.4408,86.632,147833.93243314,0
+CHH.US,D,20201020,000000,87.7403,88.8387,87.4237,87.7802,171401.87910918,0
+CHH.US,D,20201021,000000,87.5531,88.1456,86.7416,87.4934,236057.06808782,0
+CHH.US,D,20201022,000000,88.047,91.5282,87.7254,91.3987,196367.75410349,0
+CHH.US,D,20201023,000000,91.5979,91.8449,90.2815,91.2215,121914.01153196,0
+CHH.US,D,20201026,000000,89.7776,89.7876,86.8502,88.3239,164572.91893375,0
+CHH.US,D,20201027,000000,88.2352,89.1155,85.2669,85.2967,193889.24326336,0
+CHH.US,D,20201028,000000,83.7354,84.2193,81.6781,83.122,305255.52410081,0
+CHH.US,D,20201029,000000,83.7752,86.2377,82.7764,85.6044,229722.20326626,0
+CHH.US,D,20201030,000000,85.1693,87.2952,84.1795,86.3861,366986.3113102,0
+CHH.US,D,20201102,000000,87.0294,87.8349,85.9649,86.9,209306.62511825,0
+CHH.US,D,20201103,000000,88.1058,89.8075,87.573,89.0269,411791.31987301,0
+CHH.US,D,20201104,000000,88.0769,92.1415,88.0769,91.1727,243866.18490019,0
+CHH.US,D,20201105,000000,91.1727,95.7811,91.1727,92.7052,443613.27003168,0
+CHH.US,D,20201106,000000,93.4669,94.2984,91.7562,92.7839,296302.55645905,0
+CHH.US,D,20201109,000000,102.195,103.47,100.592,101.06,614926.77436213,0
+CHH.US,D,20201110,000000,100.691,101.697,98.5792,100.163,319625.46397585,0
+CHH.US,D,20201111,000000,100.761,100.761,97.5605,98.392,376618.15793412,0
+CHH.US,D,20201112,000000,98.7285,98.7285,95.4645,96.1665,362421.95484001,0
+CHH.US,D,20201113,000000,97.2946,100.412,96.4323,100.044,288417.11597412,0
+CHH.US,D,20201116,000000,102.852,105.63,101.786,105.102,486715.05558602,0
+CHH.US,D,20201117,000000,103.34,103.34,100.372,101.179,184820.78585391,0
+CHH.US,D,20201118,000000,100.88,101.279,98.9645,98.9944,175790.49028075,0
+CHH.US,D,20201119,000000,98.8739,99.4465,98.1142,98.7743,147175.13862797,0
+CHH.US,D,20201120,000000,98.1938,98.6887,97.3534,97.5018,144835.21550904,0
+CHH.US,D,20201123,000000,98.4119,99.8945,97.1552,99.6357,162490.08608024,0
+CHH.US,D,20201124,000000,101.597,103.628,101.358,103.17,153810.27684549,0
+CHH.US,D,20201125,000000,102.812,102.812,100.631,101.796,128630.49471627,0
+CHH.US,D,20201127,000000,102.195,102.324,100.811,101.308,41379.481627742,0
+CHH.US,D,20201130,000000,100.761,100.771,97.8084,98.5493,224784.2625041,0
+CHH.US,D,20201201,000000,100.163,100.831,99.1677,100.163,173453.57993836,0
+CHH.US,D,20201202,000000,99.5361,101.707,99.1677,101.03,1071820.3634173,0
+CHH.US,D,20201203,000000,101.737,103.499,101.677,102.892,155152.97092704,0
+CHH.US,D,20201204,000000,103.948,107.662,103.539,107.184,515587.49750423,0
+CHH.US,D,20201207,000000,106.367,107.352,102.912,104.096,244684.6558624,0
+CHH.US,D,20201208,000000,102.902,104.973,102.902,103.599,222741.60000457,0
+CHH.US,D,20201209,000000,105.062,105.062,102.762,103.599,137869.6761301,0
+CHH.US,D,20201210,000000,102.573,104.037,102.573,103.529,541100.69357143,0
+CHH.US,D,20201211,000000,102.404,104.086,101.976,102.314,246953.27660304,0
+CHH.US,D,20201214,000000,103.808,104.834,99.9344,100.054,215707.77102387,0
+CHH.US,D,20201215,000000,101.318,102.095,99.5659,101.796,528060.39241289,0
+CHH.US,D,20201216,000000,102.155,102.434,99.8945,101.508,269855.39966197,0
+CHH.US,D,20201217,000000,101.846,102.782,100.631,102.185,266160.73135529,0
+CHH.US,D,20201218,000000,102.364,103.748,101.468,101.826,337332.55600722,0
+CHH.US,D,20201221,000000,99.6655,101.856,99.5561,101.04,194976.85559717,0
+CHH.US,D,20201222,000000,100.86,101.727,99.7947,100.392,137877.71020089,0
+CHH.US,D,20201223,000000,101.418,104.176,101.418,102.772,260100.0291996,0
+CHH.US,D,20201224,000000,103.44,103.44,102.324,102.902,79614.628798235,0
+CHH.US,D,20201228,000000,104.176,104.804,103.101,103.32,119002.66512776,0
+CHH.US,D,20201229,000000,104.276,104.505,102.852,103.748,184383.93325446,0
+CHH.US,D,20201230,000000,103.918,105.202,103.27,104.047,136901.57059934,0
+CHH.US,D,20201231,000000,103.818,106.278,102.484,105.55,165601.27999546,0
+CHH.US,D,20210104,000000,105.82,106.088,102.334,103.31,220271.12323522,0
+CHH.US,D,20210105,000000,103.47,105.302,103.47,104.714,203943.88286283,0
+CHH.US,D,20210106,000000,106.606,108.876,106.168,107.79,324426.8255345,0
+CHH.US,D,20210107,000000,108.06,108.966,107.164,107.342,141527.18685936,0
+CHH.US,D,20210108,000000,107.642,108,105.938,106.506,128230.79969424,0
+CHH.US,D,20210111,000000,104.943,106.218,104.286,105.401,186972.91256803,0
+CHH.US,D,20210112,000000,105.421,106.776,104.894,106.387,208294.33219812,0
+CHH.US,D,20210113,000000,105.86,106.208,104.396,105.142,122061.63758281,0
+CHH.US,D,20210114,000000,105.69,108.24,105.451,107.752,267144.90502763,0
+CHH.US,D,20210115,000000,106.646,107.482,104.475,105.022,249931.90835014,0
+CHH.US,D,20210119,000000,105.372,106.646,104.017,104.435,269981.93627699,0
+CHH.US,D,20210120,000000,104.455,105.032,103.19,104.366,228176.64889714,0
+CHH.US,D,20210121,000000,104.495,104.495,101.766,103.101,335197.50169355,0
+CHH.US,D,20210122,000000,102.055,102.474,101.02,102.215,277820.176596,0
+CHH.US,D,20210125,000000,101.796,101.796,99.5261,101.249,460561.14237296,0
+CHH.US,D,20210126,000000,102.105,102.742,100.89,101.677,196834.73446843,0
+CHH.US,D,20210127,000000,99.7947,101.219,99.0143,99.5659,374790.40682834,0
+CHH.US,D,20210128,000000,100.323,103.141,99.3668,100.761,422092.00289057,0
+CHH.US,D,20210129,000000,100.731,101.229,99.0043,99.5261,284079.72200387,0
+CHH.US,D,20210201,000000,100.452,100.93,99.3469,99.7353,350889.04621431,0
+CHH.US,D,20210202,000000,100.86,102.524,100.263,101.717,360537.96523867,0
+CHH.US,D,20210203,000000,101.946,102.324,100.402,101.468,270354.5163101,0
+CHH.US,D,20210204,000000,102.494,103.44,101.926,103.011,170414.69266029,0
+CHH.US,D,20210205,000000,104.376,105.69,104.017,105.56,219953.77743883,0
+CHH.US,D,20210208,000000,106.328,106.347,105.012,105.86,190822.2367375,0
+CHH.US,D,20210209,000000,105.68,106.328,104.306,105.86,241078.36233446,0
+CHH.US,D,20210210,000000,106.108,107.442,106.068,106.416,164905.32861288,0
+CHH.US,D,20210211,000000,106.636,107.332,105.411,106.746,363865.07480649,0
+CHH.US,D,20210212,000000,106.318,107.86,106.318,107.752,125363.6406794,0
+CHH.US,D,20210216,000000,108.786,109.534,107.552,108.01,192829.75017731,0
+CHH.US,D,20210217,000000,106.128,106.248,102.354,104.077,479355.84673815,0
+CHH.US,D,20210218,000000,102.942,106.934,102.742,105.83,275224.16747049,0
+CHH.US,D,20210219,000000,106.894,110.44,106.636,109.862,194373.29602873,0
+CHH.US,D,20210222,000000,109.604,113.238,108.628,108.936,407562.38585848,0
+CHH.US,D,20210223,000000,109.634,109.634,107.244,107.82,376807.96285664,0
+CHH.US,D,20210224,000000,107.8,109.156,107.502,108.708,477249.9159311,0
+CHH.US,D,20210225,000000,108.518,109.464,104.286,104.346,384656.24576414,0
+CHH.US,D,20210226,000000,104.864,105.242,103.051,103.718,331981.864858,0
+CHH.US,D,20210301,000000,106.048,106.218,104.166,105.451,218027.60896582,0
+CHH.US,D,20210302,000000,105.332,105.61,103.688,104.874,181122.10051183,0
+CHH.US,D,20210303,000000,105.65,105.998,104.007,104.017,141393.62043239,0
+CHH.US,D,20210304,000000,103.987,103.987,99.6855,101.677,223762.93125433,0
+CHH.US,D,20210305,000000,102.155,103.738,99.1477,103.31,180295.59547883,0
+CHH.US,D,20210308,000000,104.057,106.318,103.489,104.704,185967.64945985,0
+CHH.US,D,20210309,000000,105.5,106.974,104.584,105.401,207237.85188863,0
+CHH.US,D,20210310,000000,106.248,106.964,103.858,104.764,251655.2165356,0
+CHH.US,D,20210311,000000,105.362,106.706,104.136,105.938,138027.34476944,0
+CHH.US,D,20210312,000000,105.63,107.224,105.132,106.736,213919.18601321,0
+CHH.US,D,20210315,000000,108.249,111.584,108.249,110.968,327915.62077707,0
+CHH.US,D,20210316,000000,111.136,111.744,109.772,109.782,293576.99794197,0
+CHH.US,D,20210317,000000,110.052,113.486,109.106,113.417,236306.12428245,0
+CHH.US,D,20210318,000000,113.098,113.566,109.782,109.962,143859.0759075,0
+CHH.US,D,20210319,000000,109.782,109.782,107.682,108.796,283636.84385131,0
+CHH.US,D,20210322,000000,108.796,109.872,104.844,105.63,318115.05866647,0
+CHH.US,D,20210323,000000,104.864,105.48,102.006,102.633,183688.98613072,0
+CHH.US,D,20210324,000000,103.529,105.49,103.141,103.987,198336.10144818,0
+CHH.US,D,20210325,000000,103.121,106.238,101.916,105.74,141664.77032171,0
+CHH.US,D,20210326,000000,106.506,107.422,105.391,107.422,146669.99642677,0
+CHH.US,D,20210329,000000,106.914,107.592,105.052,105.968,271218.17892052,0
+CHH.US,D,20210330,000000,106.028,107.612,105.382,107.392,120471.89582433,0
+CHH.US,D,20210331,000000,107.592,107.622,106.028,106.098,120049.10284876,0
+CHH.US,D,20210401,000000,106.308,108.726,105.69,108.628,129678.94095498,0
+CHH.US,D,20210405,000000,110.121,111.266,109.284,109.624,160441.39802761,0
+CHH.US,D,20210406,000000,109.702,111.714,109.702,111.356,268348.00712913,0
+CHH.US,D,20210407,000000,112.003,112.521,109.722,110.2,305510.60584854,0
+CHH.US,D,20210408,000000,110.052,110.888,108.388,109.932,151803.76766453,0
+CHH.US,D,20210409,000000,109.672,109.692,107.781,108.268,221438.07201814,0
+CHH.US,D,20210412,000000,108.278,109.614,107.274,109.254,424579.55206036,0
+CHH.US,D,20210413,000000,108.308,109.394,106.884,108.726,194214.62313053,0
+CHH.US,D,20210414,000000,109.156,111.466,108.23,110.082,182020.91218199,0
+CHH.US,D,20210415,000000,110.718,110.828,109.772,110.2,185684.44846434,0
+CHH.US,D,20210416,000000,111.486,112.262,110.988,111.176,194766.96549767,0
+CHH.US,D,20210419,000000,111.096,111.416,109.872,110.121,167491.2951499,0
+CHH.US,D,20210420,000000,109.514,109.514,106.806,107.542,461119.51029319,0
+CHH.US,D,20210421,000000,107.492,110.18,107.492,109.772,220225.93158699,0
+CHH.US,D,20210422,000000,109.604,111.884,108.378,109.922,323198.61696178,0
+CHH.US,D,20210423,000000,110.45,111.356,109.514,111.096,117231.15251754,0
+CHH.US,D,20210426,000000,111.973,112.969,110.728,111.246,125992.30671908,0
+CHH.US,D,20210427,000000,111.416,112.82,111.386,111.954,133643.75489212,0
+CHH.US,D,20210428,000000,112.062,113.407,111.654,112.62,253418.69507501,0
+CHH.US,D,20210429,000000,113.746,114.522,112.86,113.656,162181.77861349,0
+CHH.US,D,20210430,000000,113.417,113.417,111.316,112.54,365454.81656498,0
+CHH.US,D,20210503,000000,113.486,113.815,111.416,111.664,189502.64060948,0
+CHH.US,D,20210504,000000,111.594,111.704,109.792,110.938,471354.91648554,0
+CHH.US,D,20210505,000000,110.609,110.718,109.254,109.364,162239.0213679,0
+CHH.US,D,20210506,000000,109.544,109.932,107.552,109.614,253023.01708837,0
+CHH.US,D,20210507,000000,110.658,114.134,110.022,114.044,286995.08544347,0
+CHH.US,D,20210510,000000,115.648,117.629,111.584,113.108,312150.76536031,0
+CHH.US,D,20210511,000000,111.594,115.01,111.584,114.004,450943.35537293,0
+CHH.US,D,20210512,000000,112.989,113.676,111.466,111.894,289685.49490082,0
+CHH.US,D,20210513,000000,112.342,114.871,112.342,114.174,235355.09115214,0
+CHH.US,D,20210514,000000,115.08,118.675,114.741,117.908,432302.3026117,0
+CHH.US,D,20210517,000000,117.121,117.529,115.239,117.161,248647.46128185,0
+CHH.US,D,20210518,000000,117.47,118.515,116.135,116.135,169867.37158741,0
+CHH.US,D,20210519,000000,114.622,115.508,113.845,115.259,294360.31984444,0
+CHH.US,D,20210520,000000,115.239,116.155,114.811,116.036,194585.19464594,0
+CHH.US,D,20210521,000000,116.892,117.41,116.086,116.693,189603.06649442,0
+CHH.US,D,20210524,000000,117.48,118.177,116.822,117.171,160357.04028426,0
+CHH.US,D,20210525,000000,117.987,118.545,116.474,116.623,240813.23799823,0
+CHH.US,D,20210526,000000,117.34,118.525,117.211,117.739,106061.7855953,0
+CHH.US,D,20210527,000000,118.645,119.72,117.181,119.531,295270.17836194,0
+CHH.US,D,20210528,000000,119.611,120.049,118.356,119.581,288253.42178167,0
+CHH.US,D,20210601,000000,120.208,120.905,118.386,118.665,299071.29810665,0
+CHH.US,D,20210602,000000,119.173,119.601,118.057,118.376,683169.17595056,0
+CHH.US,D,20210603,000000,117.3,117.868,115.418,117.589,386650.7038389,0
+CHH.US,D,20210604,000000,118.187,119.541,117.599,119.252,451626.25139047,0
+CHH.US,D,20210607,000000,119.212,120.049,118.913,119.68,246448.13440182,0
+CHH.US,D,20210608,000000,120.059,122.05,119.79,121.393,211179.56787225,0
+CHH.US,D,20210609,000000,121.971,121.971,119.939,120.178,264503.7042539,0
+CHH.US,D,20210610,000000,120.049,120.626,119.083,120.009,152894.39277491,0
+CHH.US,D,20210611,000000,120.059,121.692,120.059,121.682,130907.1495277,0
+CHH.US,D,20210614,000000,121.612,122.399,120.577,121.711,198769.94127109,0
+CHH.US,D,20210615,000000,121.821,122.08,120.039,121.642,94419.412755039,0
+CHH.US,D,20210616,000000,122.001,122.001,120.457,120.915,155865.99471007,0
+CHH.US,D,20210617,000000,120.875,121.463,119.451,119.84,130038.46562303,0
+CHH.US,D,20210618,000000,119.173,119.173,117.559,118.047,230555.73811119,0
+CHH.US,D,20210621,000000,118.705,120.746,118.057,120.636,87820.4278561,0
+CHH.US,D,20210622,000000,120.228,121.273,119.332,120.995,152409.33575068,0
+CHH.US,D,20210623,000000,120.616,121.433,120.109,120.148,129961.13769164,0
+CHH.US,D,20210624,000000,121.005,121.005,119.272,119.621,158669.88541739,0
+CHH.US,D,20210625,000000,119.252,120.258,118.316,118.973,965253.43562082,0
+CHH.US,D,20210628,000000,118.406,118.406,114.722,116.056,191190.79973521,0
+CHH.US,D,20210629,000000,116.374,116.962,115.378,116.255,195708.96029834,0
+CHH.US,D,20210630,000000,115.996,117.898,115.996,117.768,156304.85582723,0
+CHH.US,D,20210701,000000,118.197,119.521,118.007,119.153,248306.01327308,0
+CHH.US,D,20210702,000000,119.72,120.965,118.655,120.805,162583.48215322,0
+CHH.US,D,20210706,000000,120.855,121.373,118.923,119.302,208156.74873576,0
+CHH.US,D,20210707,000000,118.814,120.069,117.081,118.705,153855.46849371,0
+CHH.US,D,20210708,000000,116.623,118.993,115.976,117.131,103042.98349423,0
+CHH.US,D,20210709,000000,118.695,119.859,117.3,119.043,236075.1447471,0
+CHH.US,D,20210712,000000,117.858,119.053,117.569,118.326,133976.16457125,0
+CHH.US,D,20210713,000000,117.31,118.744,116.175,116.235,163159.92673275,0
+CHH.US,D,20210714,000000,116.912,117.679,115.18,116.255,228538.1820829,0
+CHH.US,D,20210715,000000,115.398,116.394,115.03,115.866,147507.54830711,0
+CHH.US,D,20210716,000000,117.151,117.51,113.686,113.875,142583.66716885,0
+CHH.US,D,20210719,000000,111.436,113.556,109.932,111.574,242701.24463497,0
+CHH.US,D,20210720,000000,112.003,115.478,111.584,114.393,210201.419753,0
+CHH.US,D,20210721,000000,115.12,117.689,115.12,117.191,216131.56825828,0
+CHH.US,D,20210722,000000,116.872,117.5,115.837,116.225,163516.43862426,0
+CHH.US,D,20210723,000000,116.534,117.261,116.135,116.932,197372.01295282,0
+CHH.US,D,20210726,000000,117.778,118.575,116.424,117.958,144517.86971266,0
+CHH.US,D,20210727,000000,117.121,117.709,115.618,117.181,149747.0455411,0
+CHH.US,D,20210728,000000,117.669,118.794,116.225,117.758,228377.500667,0
+CHH.US,D,20210729,000000,118.864,120.746,117.559,119.77,171921.08093428,0
+CHH.US,D,20210730,000000,118.874,120.168,118.356,118.804,236259.92837538,0
+CHH.US,D,20210802,000000,119.322,121.154,116.723,117.121,196748.36820739,0
+CHH.US,D,20210803,000000,116.902,116.902,113.706,116.265,187205.90062107,0
+CHH.US,D,20210804,000000,114.771,115.986,114.154,114.283,107748.94046218,0
+CHH.US,D,20210805,000000,115.249,119.023,114.004,118.495,166409.70836917,0
+CHH.US,D,20210806,000000,119.332,119.919,117.689,118.804,187783.34945944,0
+CHH.US,D,20210809,000000,119.043,119.521,116.922,119.133,312533.3879819,0
+CHH.US,D,20210810,000000,119.401,120.636,118.525,118.685,165628.3949844,0
+CHH.US,D,20210811,000000,118.565,119.183,117.032,117.768,197936.40642615,0
+CHH.US,D,20210812,000000,117.161,117.161,115.259,115.847,124304.14759336,0
+CHH.US,D,20210813,000000,115.339,116.245,115.1,115.388,63639.883281963,0
+CHH.US,D,20210816,000000,114.413,115.388,113.746,114.632,169517.88950784,0
+CHH.US,D,20210817,000000,113.576,114.114,112.68,113.835,181714.61323294,0
+CHH.US,D,20210818,000000,113.318,114.692,112.949,113.516,107698.72751971,0
+CHH.US,D,20210819,000000,113.018,113.476,111.216,112.54,100785.40960093,0
+CHH.US,D,20210820,000000,112.162,114.702,111.794,114.482,112511.13592569,0
+CHH.US,D,20210823,000000,115.14,116.554,113.994,114.482,260949.63218613,0
+CHH.US,D,20210824,000000,115.15,116.972,114.472,116.713,242902.09640484,0
+CHH.US,D,20210825,000000,117.221,118.625,116.992,118.356,90736.795554551,0
+CHH.US,D,20210826,000000,118.157,118.525,116.464,116.852,133653.79748062,0
+CHH.US,D,20210827,000000,117.739,120.696,117.28,120.258,198631.35354989,0
+CHH.US,D,20210830,000000,120.367,120.367,118.794,118.874,257776.17422225,0
+CHH.US,D,20210831,000000,118.854,119.461,118.197,118.266,224940.9268846,0
+CHH.US,D,20210901,000000,118.475,119.192,117.4,118.734,110566.8907934,0
+CHH.US,D,20210902,000000,118.874,120.487,118.236,119.401,113572.63752943,0
+CHH.US,D,20210903,000000,118.555,119.143,117.141,117.758,91793.275864045,0
+CHH.US,D,20210907,000000,117.709,119.282,117.261,118.734,172387.05704037,0
+CHH.US,D,20210908,000000,119.212,119.471,117.629,117.868,184072.61301116,0
+CHH.US,D,20210909,000000,117.689,120.218,117.689,118.147,117119.67978527,0
+CHH.US,D,20210910,000000,118.595,120.099,118.037,118.177,144769.93868383,0
+CHH.US,D,20210913,000000,119.322,119.999,118.177,119.163,202744.79779674,0
+CHH.US,D,20210914,000000,119.541,120.278,118.187,119.76,151932.31279725,0
+CHH.US,D,20210915,000000,119.372,120.935,118.884,120.507,294256.88118297,0
+CHH.US,D,20210916,000000,120.636,122.538,120.636,121.801,235720.64137329,0
+CHH.US,D,20210917,000000,122.259,123.753,120.527,120.865,830043.03692374,0
+CHH.US,D,20210920,000000,118.665,120.955,118.665,120.706,190967.85427065,0
+CHH.US,D,20210921,000000,121.711,122.817,119.73,119.879,145188.714624,0
+CHH.US,D,20210922,000000,120.228,122.618,120.009,122.219,161463.73353623,0
+CHH.US,D,20210923,000000,123.245,125.595,122.389,125.297,201887.1607394,0
+CHH.US,D,20210924,000000,125.873,127.039,125.405,126.233,163660.04763971,0
+CHH.US,D,20210927,000000,127.039,128.652,126.909,127.637,219865.40266009,0
+CHH.US,D,20210928,000000,127.219,128.811,127.129,128.263,185265.67252417,0
+CHH.US,D,20210929,000000,129.081,129.727,128.075,129.269,326457.43692784,0
+CHH.US,D,20210930,000000,129.239,129.239,125.425,125.435,271702.2316859,0
+CHH.US,D,20211001,000000,126.781,132.974,125.983,132.426,419796.267161,0
+CHH.US,D,20211004,000000,133.173,134.816,132.077,132.097,359321.80777213,0
+CHH.US,D,20211005,000000,132.685,132.824,131.042,131.101,244752.94546415,0
+CHH.US,D,20211006,000000,130.643,132.267,129.449,132.257,222234.44928565,0
+CHH.US,D,20211007,000000,133.85,135.792,133.113,133.8,327837.28858682,0
+CHH.US,D,20211008,000000,134.079,135.652,134.049,134.696,400099.73834912,0
+CHH.US,D,20211011,000000,134.846,136.001,134.029,134.139,168816.91683101,0
+CHH.US,D,20211012,000000,134.388,135.742,133.989,135.732,396711.36899149,0
+CHH.US,D,20211013,000000,136.061,137.743,135.652,136.09,301819.95457726,0
+CHH.US,D,20211014,000000,136.778,137.903,135.712,136.031,167080.55328052,0
+CHH.US,D,20211015,000000,137.315,138.5,136.479,136.658,169238.70554773,0
+CHH.US,D,20211018,000000,135.832,137.026,135.324,135.403,716471.40365315,0
+CHH.US,D,20211019,000000,135.921,136.389,132.993,133.701,241878.75663737,0
+CHH.US,D,20211020,000000,133.75,133.75,132.227,132.655,205946.37500839,0
+CHH.US,D,20211021,000000,133.432,133.82,132.037,133.711,130285.51329996,0
+CHH.US,D,20211022,000000,133.243,134.557,133.243,133.491,192831.75869501,0
+CHH.US,D,20211025,000000,133.481,133.81,132.366,132.456,99103.276028308,0
+CHH.US,D,20211026,000000,133.292,133.9,132.456,132.655,91012.966738116,0
+CHH.US,D,20211027,000000,132.695,135.563,132.097,134.159,131930.48929516,0
+CHH.US,D,20211028,000000,134.696,139.008,134.527,137.604,285768.88538844,0
+CHH.US,D,20211029,000000,137.345,140.342,137.345,139.586,457704.02594662,0
+CHH.US,D,20211101,000000,140.213,141.776,140.084,140.9,388224.37745581,0
+CHH.US,D,20211102,000000,140.512,140.95,139.038,139.745,215216.68844655,0
+CHH.US,D,20211103,000000,139.257,141.896,139.217,140.701,196020.28054163,0
+CHH.US,D,20211104,000000,140.034,144.126,137.534,142.872,482838.61642761,0
+CHH.US,D,20211105,000000,145.978,148.418,145.61,147.721,285190.43229123,0
+CHH.US,D,20211108,000000,148.846,151.176,148.328,150.38,470830.69336619,0
+CHH.US,D,20211109,000000,151.415,151.614,148.159,149.932,262990.28616796,0
+CHH.US,D,20211110,000000,149.115,150.29,146.297,147.034,225180.94474959,0
+CHH.US,D,20211111,000000,147.382,147.572,143.848,143.927,192922.14199145,0
+CHH.US,D,20211112,000000,145.35,146.834,143.728,146.098,315609.43283739,0
+CHH.US,D,20211115,000000,147.253,148.916,146.944,148.647,282579.35928297,0
+CHH.US,D,20211116,000000,148.786,151.296,148.1,150.41,470427.98556761,0
+CHH.US,D,20211117,000000,149.494,150.878,146.198,148.796,337248.19826388,0
+CHH.US,D,20211118,000000,149.672,150.957,148.876,150.42,224519.13816788,0
+CHH.US,D,20211119,000000,148.836,151.156,147.502,150.738,354912.10716473,0
+CHH.US,D,20211122,000000,151.316,151.903,147.472,149.254,236934.79032214,0
+CHH.US,D,20211123,000000,149.942,151.326,148.368,149.026,182831.34907339,0
+CHH.US,D,20211124,000000,148.318,149.802,147.512,149.424,82603.303133837,0
+CHH.US,D,20211126,000000,143.927,144.634,141,143.25,154045.27341623,0
+CHH.US,D,20211129,000000,145.858,147.184,144.504,144.624,184872.00305523,0
+CHH.US,D,20211130,000000,142.762,144.276,141.836,142.484,385115.19205829,0
+CHH.US,D,20211201,000000,145.52,147.302,138.69,139.038,279407.90983679,0
+CHH.US,D,20211202,000000,138.122,145.67,138.062,144.704,252792.03755303,0
+CHH.US,D,20211203,000000,146.456,146.456,141.836,142.862,259920.26686557,0
+CHH.US,D,20211206,000000,145.102,147.292,144.216,145.56,233101.53429424,0
+CHH.US,D,20211207,000000,147.432,149.075,145.998,146.864,262242.11332521,0
+CHH.US,D,20211208,000000,147.84,149.324,146.914,147.203,215875.48225171,0
+CHH.US,D,20211209,000000,146.914,147.372,144.694,145.132,226305.71466084,0
+CHH.US,D,20211210,000000,146.356,146.356,143.878,145.78,216040.180703,0
+CHH.US,D,20211213,000000,144.614,144.714,141.826,142.772,183212.96743614,0
+CHH.US,D,20211214,000000,142.085,143.956,141.338,141.706,234695.29308813,0
+CHH.US,D,20211215,000000,141.636,141.946,139.725,141.408,257378.48771792,0
+CHH.US,D,20211216,000000,141.218,143.518,140.87,141.188,214211.42533837,0
+CHH.US,D,20211217,000000,141.159,143.528,139.476,142.154,394327.25848318,0
+CHH.US,D,20211220,000000,139.616,141.208,138.301,140.054,222842.0258895,0
+CHH.US,D,20211221,000000,141.617,146.814,141.617,146.686,164420.27158865,0
+CHH.US,D,20211222,000000,146.924,149.952,146.686,149.603,153199.68746509,0
+CHH.US,D,20211223,000000,151.216,152.112,149.782,151.535,251690.36559532,0
+CHH.US,D,20211227,000000,151.166,153.526,150.38,153.287,112739.10268449,0
+CHH.US,D,20211228,000000,153.536,154.701,152.62,153.218,151842.93375966,0
+CHH.US,D,20211229,000000,152.65,154.811,152.65,154.472,133423.82220412,0
+CHH.US,D,20211230,000000,155.528,156.294,153.287,153.456,175500.25947329,0
+CHH.US,D,20211231,000000,153.546,155.707,153.018,154.831,174750.07811285,0
+CHH.US,D,20220103,000000,155.518,155.896,151.554,153.098,301619.1028074,0
+CHH.US,D,20220104,000000,154.233,155.607,153.287,153.705,247305.77145915,0
+CHH.US,D,20220105,000000,154.383,155.567,149.722,150.031,329918.11292263,0
+CHH.US,D,20220106,000000,150.21,153.934,150.14,153.666,264836.11393303,0
+CHH.US,D,20220107,000000,154.044,156.075,152.292,153.367,338733.49710204,0
+CHH.US,D,20220110,000000,152.799,152.799,149.214,151.445,252264.80165713,0
+CHH.US,D,20220111,000000,152.232,152.75,150.37,152.212,221139.80713989,0
+CHH.US,D,20220112,000000,152.59,153.566,150.001,151.535,245373.57743304,0
+CHH.US,D,20220113,000000,151.883,154.582,151.714,152.929,259871.05818195,0
+CHH.US,D,20220114,000000,152.311,152.311,149.533,151.375,196009.23369428,0
+CHH.US,D,20220118,000000,148.578,148.886,143.469,144.644,555248.69224076,0
+CHH.US,D,20220119,000000,145.45,145.45,139.048,139.068,516241.27001514,0
+CHH.US,D,20220120,000000,139.954,143.07,139.526,139.735,389088.04006623,0
+CHH.US,D,20220121,000000,139.844,141.996,138.311,139.018,337971.2646354,0
+CHH.US,D,20220124,000000,136.08,141.218,133.979,140.73,409752.67440887,0
+CHH.US,D,20220125,000000,138.739,144.704,136.867,143.21,530746.78483484,0
+CHH.US,D,20220126,000000,144.534,148.816,144.116,144.942,424484.14746967,0
+CHH.US,D,20220127,000000,146.755,147.721,137.694,138.172,318494.66851152,0
+CHH.US,D,20220128,000000,138.878,141.168,136.548,141.079,412504.34365603,0
+CHH.US,D,20220131,000000,141.02,142.582,139.526,142.553,397757.80671248,0
+CHH.US,D,20220201,000000,143.778,144.874,141.896,143.658,429496.40338667,0
+CHH.US,D,20220202,000000,144.564,144.564,140.83,142.124,288492.43538782,0
+CHH.US,D,20220203,000000,141.238,143.668,141.159,141.248,149864.54382648,0
+CHH.US,D,20220204,000000,140.552,143.768,139.267,142.562,196014.25498853,0
+CHH.US,D,20220207,000000,142.642,144.594,142.562,143.3,171139.76754951,0
+CHH.US,D,20220208,000000,144.424,148.428,143.28,147.77,301389.12753089,0
+CHH.US,D,20220209,000000,149.513,151.296,148.218,148.318,368550.94659746,0
+CHH.US,D,20220210,000000,147.272,151.913,146.456,150.479,387573.61772144,0
+CHH.US,D,20220211,000000,151.356,152.809,146.934,147.482,484178.29773262,0
+CHH.US,D,20220214,000000,147.312,149.016,143.947,144.864,492250.53036353,0
+CHH.US,D,20220215,000000,146.924,150.021,146.924,149.533,466594.72953972,0
+CHH.US,D,20220216,000000,149.115,151.724,145.162,146.248,575245.4944486,0
+CHH.US,D,20220217,000000,145.69,146.158,142.094,144.036,324129.5649151,0
+CHH.US,D,20220218,000000,143.728,145.59,142.562,143.28,473118.39502496,0
+CHH.US,D,20220222,000000,142.662,145.262,141.208,142.444,325318.6073927,0
+CHH.US,D,20220223,000000,144.296,144.296,138.868,139.038,205393.02838241,0
+CHH.US,D,20220224,000000,134.487,141.288,134.209,141.228,308352.65839215,0
+CHH.US,D,20220225,000000,142.134,145.848,140.85,145.819,249397.6426423,0
+CHH.US,D,20220228,000000,143.33,144.724,141.716,143.498,314105.0530811,0
+CHH.US,D,20220301,000000,142.742,143.39,138.888,140.372,330527.69804418,0
+CHH.US,D,20220302,000000,142.254,145.032,141.846,143.02,256417.41199911,0
+CHH.US,D,20220303,000000,143.808,143.808,138.44,139.108,197464.40476697,0
+CHH.US,D,20220304,000000,137.136,138.47,135.393,138.39,348989.99273024,0
+CHH.US,D,20220307,000000,138.39,138.39,127.517,127.755,294644.5250988,0
+CHH.US,D,20220308,000000,129.071,134.119,127.169,130.923,240177.54214661,0
+CHH.US,D,20220309,000000,135.861,137.295,133.033,133.641,282321.2647587,0
+CHH.US,D,20220310,000000,131.609,135.483,131.411,134.427,269202.63140991,0
+CHH.US,D,20220311,000000,136.011,136.379,134.427,134.637,184412.05250224,0
+CHH.US,D,20220314,000000,134.557,136.18,133.073,134.149,261437.70198691,0
+CHH.US,D,20220315,000000,135.742,137.992,135.214,137.285,195287.17158162,0
+CHH.US,D,20220316,000000,138.739,143.22,138.739,142.872,300134.80822809,0
+CHH.US,D,20220317,000000,142.055,142.164,138.829,139.675,225573.60995967,0
+CHH.US,D,20220318,000000,139.556,142.124,137.942,140.77,390974.03818527,0
+CHH.US,D,20220321,000000,139.416,140.542,138.182,139.735,143631.1091487,0
+CHH.US,D,20220322,000000,141.04,142.513,139.954,141.288,179984.27523555,0
+CHH.US,D,20220323,000000,140.73,140.73,137.664,137.674,165826.23397771,0
+CHH.US,D,20220324,000000,138.63,141.528,137.594,141.288,227087.02804561,0
+CHH.US,D,20220325,000000,141.597,143.16,141.438,142.244,295530.28140391,0
+CHH.US,D,20220328,000000,142.772,143.13,139.018,140.402,230813.83263547,0
+CHH.US,D,20220329,000000,141.776,144.126,141.05,142.642,339838.1818363,0
+CHH.US,D,20220330,000000,141.656,143.698,141.05,142.812,210820.04320419,0
+CHH.US,D,20220331,000000,143.06,144.564,141.079,141.159,201662.20675716,0
+CHH.US,D,20220401,000000,142.035,142.543,139.411,140.97,233088.4789292,0
+CHH.US,D,20220404,000000,140.492,141.069,137.584,140.75,256844.22201007,0
+CHH.US,D,20220405,000000,140.99,142.065,138.64,141.338,298270.90380374,0
+CHH.US,D,20220406,000000,140.064,140.148,135.682,135.971,214040.70133398,0
+CHH.US,D,20220407,000000,135.832,137.265,134.467,136.479,339662.43653767,0
+CHH.US,D,20220408,000000,135.383,137.445,134.587,135.354,220463.94093429,0
+CHH.US,D,20220411,000000,135.224,136.927,133.805,134.089,226158.08860998,0
+CHH.US,D,20220412,000000,135.324,136.927,133.83,134.567,210801.9665449,0
+CHH.US,D,20220413,000000,135.483,140.055,135.294,139.665,225080.51886466,0
+CHH.US,D,20220414,000000,140.372,142.533,140.372,141.468,207222.78800589,0
+CHH.US,D,20220418,000000,141.528,142.622,139.834,141.168,183075.38397378,0
+CHH.US,D,20220419,000000,141.458,147.552,141.458,146.954,274675.84213875,0
+CHH.US,D,20220420,000000,148.528,149.772,145.848,146.546,229848.73988126,0
+CHH.US,D,20220421,000000,149.752,149.752,143.513,143.927,148383.26202372,0
+CHH.US,D,20220422,000000,143.34,143.533,140.327,140.611,140463.67673792,0
+CHH.US,D,20220425,000000,139.765,144.036,138.878,143.956,173054.88917518,0
+CHH.US,D,20220426,000000,143.011,144.066,139.984,140.332,223685.60332293,0
+CHH.US,D,20220427,000000,140.701,143.04,138.978,142.214,221102.64956247,0
+CHH.US,D,20220428,000000,143.668,146.163,141.478,144.714,202876.35570599,0
+CHH.US,D,20220429,000000,143.39,145.182,139.636,139.864,168722.51649918,0
+CHH.US,D,20220502,000000,140.88,141.796,135.588,138.789,239489.62483482,0
+CHH.US,D,20220503,000000,138.719,138.848,132.665,134.667,272244.53146452,0
+CHH.US,D,20220504,000000,134.667,138.022,131.879,137.843,204813.57102635,0
+CHH.US,D,20220505,000000,136.778,137.405,132.585,133.511,203649.63501998,0
+CHH.US,D,20220506,000000,133.023,133.198,127.795,130.395,283229.11475849,0
+CHH.US,D,20220509,000000,128.811,130.076,123.803,125.117,455870.24928774,0
+CHH.US,D,20220510,000000,131.381,135.543,125.435,130.145,454910.17782778,0
+CHH.US,D,20220511,000000,129.867,131.629,126.591,127.357,271645.99319033,0
+CHH.US,D,20220512,000000,126.491,127.249,122.259,124.789,392687.30378223,0
+CHH.US,D,20220513,000000,126.263,129.051,126.163,127.755,213615.89984071,0
+CHH.US,D,20220516,000000,124.261,127.079,123.942,125.575,207194.66875811,0
+CHH.US,D,20220517,000000,128.233,128.448,125.555,126.731,251980.59640277,0
+CHH.US,D,20220518,000000,125.715,126.263,121.015,121.164,321021.38377643,0
+CHH.US,D,20220519,000000,120.288,125.864,120.288,124.021,347103.99461119,0
+CHH.US,D,20220520,000000,125.765,125.765,119.69,121.871,318611.16253804,0
+CHH.US,D,20220523,000000,123.613,123.613,120.422,122.747,220292.21267105,0
+CHH.US,D,20220524,000000,122.04,122.04,118.246,119.551,285424.42460312,0
+CHH.US,D,20220525,000000,118.465,123.285,118.465,122.509,224281.12882058,0
+CHH.US,D,20220526,000000,123.903,127.845,123.903,127.099,262145.70447568,0
+CHH.US,D,20220527,000000,127.865,130.524,127.855,128.951,254409.8985593,0
+CHH.US,D,20220531,000000,127.657,128.961,125.605,127.347,493076.03113768,0
+CHH.US,D,20220601,000000,127.527,128.165,124.569,126.611,366787.46805803,0
+CHH.US,D,20220602,000000,126.939,129.667,126.939,129.529,164462.45046032,0
+CHH.US,D,20220603,000000,127.995,130.633,126.183,130.455,262587.57836938,0
+CHH.US,D,20220606,000000,132.008,132.565,130.465,131.201,201307.70338334,0
+CHH.US,D,20220607,000000,130.345,132.042,129.269,131.55,193922.38380538,0
+CHH.US,D,20220608,000000,130.355,131.46,128.005,128.841,205524.58629167,0
+CHH.US,D,20220609,000000,128.223,128.223,124.479,125.007,337186.93847407,0
+CHH.US,D,20220610,000000,122.757,123.648,119.73,119.8,221395.89314647,0
+CHH.US,D,20220613,000000,118.127,120.238,116.26,119.66,758343.97637592,0
+CHH.US,D,20220614,000000,120.019,122.339,119.322,121.572,536626.72039766,0
+CHH.US,D,20220615,000000,123.095,124.918,121.493,122.947,453727.16090328,0
+CHH.US,D,20220616,000000,120.367,120.885,115.458,116.574,400565.71445521,0
+CHH.US,D,20220617,000000,118.575,118.814,115.896,117.271,611148.75257095,0
+CHH.US,D,20220621,000000,116.862,118.311,113.875,114.234,395844.69360452,0
+CHH.US,D,20220622,000000,112.55,115.185,110.978,111.674,390084.26484477,0
+CHH.US,D,20220623,000000,112.77,112.77,108.628,110.3,349818.50628093,0
+CHH.US,D,20220624,000000,111.266,116.817,111.266,116.743,564247.8557896,0
+CHH.US,D,20220627,000000,116.643,117.127,114.527,115.548,230993.5949695,0
+CHH.US,D,20220628,000000,116.872,118.346,114.034,114.224,207846.43275133,0
+CHH.US,D,20220629,000000,112.033,112.87,111.047,112.76,214424.32821442,0
+CHH.US,D,20220630,000000,111.15,112.268,108.536,111.39,409955.38514672,0
+CHH.US,D,20220701,000000,110.761,112.687,109.993,112.447,291663.77510019,0
+CHH.US,D,20220705,000000,110.422,113.385,109.274,113.216,259030.53554018,0
+CHH.US,D,20220706,000000,113.365,114.189,109.524,111.011,284962.35100113,0
+CHH.US,D,20220707,000000,111.789,113.75,111.739,112.368,300030.78419292,0
+CHH.US,D,20220708,000000,112.787,113.076,110.921,111.35,210492.0616634,0
+CHH.US,D,20220711,000000,110.781,111.669,109.095,111.25,172916.18360233,0
+CHH.US,D,20220712,000000,111.09,113.665,110.512,111.27,244879.07603624,0
+CHH.US,D,20220713,000000,108.955,111.43,108.466,110.661,269478.02263944,0
+CHH.US,D,20220714,000000,109.913,111.265,109.125,110.641,160643.7685407,0
+CHH.US,D,20220715,000000,112.388,112.867,111.27,111.699,193334.13105176,0
+CHH.US,D,20220718,000000,112.657,114.343,111.14,111.499,276911.02137471,0
+CHH.US,D,20220719,000000,113.296,117.327,113.296,116.958,296982.22248971,0
+CHH.US,D,20220720,000000,116.449,118.864,116.11,118.494,194339.29455876,0
+CHH.US,D,20220721,000000,117.327,118.215,116.419,118.135,186276.94120495,0
+CHH.US,D,20220722,000000,118.035,119.303,116.299,116.938,188323.34587226,0
+CHH.US,D,20220725,000000,116.648,117.966,116.005,117.726,189675.25571369,0
+CHH.US,D,20220726,000000,117.936,117.936,115.626,115.89,228738.33481603,0
+CHH.US,D,20220727,000000,117.746,119.407,116.489,118.854,327319.52028048,0
+CHH.US,D,20220728,000000,118.923,119.502,116.868,119.353,207986.66907365,0
+CHH.US,D,20220729,000000,119.313,120.879,118.135,120.61,285827.21252311,0
+CHH.US,D,20220801,000000,119.792,122.346,118.065,121.797,296847.9334469,0
+CHH.US,D,20220802,000000,119.233,119.752,116.319,117.467,519595.37350232,0
+CHH.US,D,20220803,000000,117.427,120.66,117.427,119.263,314422.76138548,0
+CHH.US,D,20220804,000000,117.616,118.923,113.695,114.074,523397.55729653,0
+CHH.US,D,20220805,000000,113.445,115.142,111.28,111.539,491808.56536793,0
+CHH.US,D,20220808,000000,111.859,114.972,111.639,113.685,639724.93955269,0
+CHH.US,D,20220809,000000,113.256,113.705,111.33,112.418,430027.58841876,0
+CHH.US,D,20220810,000000,114.752,116.698,114.274,115.351,474712.76849251,0
+CHH.US,D,20220811,000000,117.157,117.956,115.341,115.72,408028.23716668,0
+CHH.US,D,20220812,000000,116.339,118.245,116.164,117.696,467475.19037924,0
+CHH.US,D,20220815,000000,116.1,118.375,116.1,117.726,506086.29665839,0
+CHH.US,D,20220816,000000,117.257,121.373,117.257,120.949,461389.09070022,0
+CHH.US,D,20220817,000000,118.953,121.877,118.953,120.959,435475.31406591,0
+CHH.US,D,20220818,000000,120.57,122.665,119.752,122.665,330840.0979476,0
+CHH.US,D,20220819,000000,122.037,122.037,119.093,119.353,364188.87763124,0
+CHH.US,D,20220822,000000,117.187,118.494,116.08,118.005,396442.29967465,0
+CHH.US,D,20220823,000000,118.025,120.081,118.025,118.554,391384.41311446,0
+CHH.US,D,20220824,000000,117.866,120.33,117.487,119.672,333833.54101383,0
+CHH.US,D,20220825,000000,119.642,122.027,119.363,120.779,241711.25764576,0
+CHH.US,D,20220826,000000,120.6,121.388,117.217,117.317,386304.47909948,0
+CHH.US,D,20220829,000000,114.892,116.598,114.453,115.251,395233.69828935,0
+CHH.US,D,20220830,000000,115.96,116.579,113.964,114.144,485525.04075283,0
+CHH.US,D,20220831,000000,114.892,115.98,113.465,114.463,479506.08559522,0
+CHH.US,D,20220901,000000,113.485,113.485,110.971,112.827,434957.19887835,0
+CHH.US,D,20220902,000000,113.166,114.942,112.408,112.946,370618.71717357,0
+CHH.US,D,20220906,000000,112.477,112.906,106.61,107.418,799020.80688011,0
+CHH.US,D,20220907,000000,108.396,111.978,107.418,111.579,687633.05665389,0
+CHH.US,D,20220908,000000,110.761,113.016,109.793,112.827,429940.40075664,0
+CHH.US,D,20220909,000000,113.346,115.77,112.996,115.661,322602.3671125,0
+CHH.US,D,20220912,000000,115.88,117.187,115.202,115.641,490478.70298129,0
+CHH.US,D,20220913,000000,112.787,114.264,111.629,111.869,357864.26457767,0
+CHH.US,D,20220914,000000,113.785,117.008,112.323,116.858,570587.12780299,0
+CHH.US,D,20220915,000000,117.087,119.203,116.519,117.267,500413.08567816,0
+CHH.US,D,20220916,000000,115.81,115.81,111.301,112.507,1530496.2295406,0
+CHH.US,D,20220919,000000,111.47,115.321,111.47,114.014,386563.03561474,0
+CHH.US,D,20220920,000000,113.515,114.244,111.05,112.138,454066.3292389,0
+CHH.US,D,20220921,000000,111.42,112.956,107.857,108.905,500439.1417611,0
+CHH.US,D,20220922,000000,108.456,108.656,106.061,106.181,469713.0070404,0
+CHH.US,D,20220923,000000,104.884,106.43,104.215,105.991,527106.54048639,0
+CHH.US,D,20220926,000000,106.251,107.468,103.926,103.996,465524.99278738,0
+CHH.US,D,20220927,000000,105.912,108.356,104.834,105.413,413521.05988045,0
+CHH.US,D,20220928,000000,105.922,111.42,105.632,110.591,399809.54731527,0
+CHH.US,D,20220929,000000,108.845,110.651,107.538,109.873,557767.53499976,0
+CHH.US,D,20220930,000000,108.97,111.85,108.19,109.52,461086,0
+CHH.US,D,20221003,000000,111.07,113.655,108.45,112.35,499559,0
+CHH.US,D,20221004,000000,113.99,116.0966,113.93,115.03,323975,0
+CHH.US,D,20221005,000000,113.42,116.14,113.42,115.96,380575,0
+CHH.US,D,20221006,000000,115.35,117.25,115.35,116.8,493509,0
+CHH.US,D,20221007,000000,115.59,115.75,112.83,114.19,469897,0
+CHH.US,D,20221010,000000,114.23,115.55,113.05,115.22,534311,0
+CHH.US,D,20221011,000000,115.38,118.07,114.32,116.65,1046527,0
+CHH.US,D,20221012,000000,116.76,120.03,116,119.01,569449,0
+CHH.US,D,20221013,000000,116.69,121.13,115.755,120,579294,0
+CHH.US,D,20221014,000000,121.36,123.12,120.75,120.83,727785,0
+CHH.US,D,20221017,000000,122.2,124.15,121.43,121.91,541898,0
+CHH.US,D,20221018,000000,124.23,125.3,122.66,123.91,409511,0
+CHH.US,D,20221019,000000,123.24,124.66,122.3,123.43,448722,0
+CHH.US,D,20221020,000000,123.83,124.76,119.41,119.5,630511,0
+CHH.US,D,20221021,000000,118.86,123.89,118.86,123.6,469997,0
+CHH.US,D,20221024,000000,123.42,124.85,122.48,123.6,309066,0
+CHH.US,D,20221025,000000,123.25,125.95,122.33,124.68,344804,0
+CHH.US,D,20221026,000000,124.77,127.72,124.34,125.04,262259,0
+CHH.US,D,20221027,000000,126.44,128.16,125.82,126.24,319724,0
+CHH.US,D,20221028,000000,126.36,129.28,126.03,129.19,303009,0
+CHH.US,D,20221031,000000,129.36,131.27,128.53,129.84,360158,0
+CHH.US,D,20221101,000000,131.64,131.64,128.89,130.38,362925,0
+CHH.US,D,20221102,000000,129.39,130.36,126.7,126.76,335054,0
+CHH.US,D,20221103,000000,126.07,127.46,124.95,125.61,374829,0
+CHH.US,D,20221104,000000,127.39,128.98,125.64,128.37,464207,0
+CHH.US,D,20221107,000000,125.66,127.09,114.22,116.66,1289152,0
+CHH.US,D,20221108,000000,117.21,118.15,114.53,116.02,802855,0
+CHH.US,D,20221109,000000,114.62,117.63,114.495,114.92,458506,0
+CHH.US,D,20221110,000000,118.24,120.82,117.45,119.92,549080,0
+CHH.US,D,20221111,000000,121.29,123.99,120.935,122.41,446242,0
+CHH.US,D,20221114,000000,121.71,122.4,120.06,120.51,441285,0
+CHH.US,D,20221115,000000,122.76,123.38,120.51,121.97,463813,0
+CHH.US,D,20221116,000000,121.14,123.43,120.68,122.6,392711,0
+CHH.US,D,20221117,000000,121.19,121.71,120.22,120.65,249884,0
+CHH.US,D,20221118,000000,122.5,123.115,120.85,122.46,237478,0
+CHH.US,D,20221121,000000,122.96,123.21,121.55,121.75,226130,0
+CHH.US,D,20221122,000000,121.41,122.63,121.085,122.5,293456,0
+CHH.US,D,20221123,000000,122.95,122.99,119.77,119.91,341330,0
+CHH.US,D,20221125,000000,120.61,122.25,120.19,120.44,160214,0
+CHH.US,D,20221128,000000,119.53,120.16,118.53,119.34,260418,0
+CHH.US,D,20221129,000000,119.8,121.85,119.44,121.29,418559,0
+CHH.US,D,20221130,000000,120.13,123.22,119.67,123.22,384244,0
+CHH.US,D,20221201,000000,123.81,124.51,122.635,123.51,287875,0
+CHH.US,D,20221202,000000,122.085,123.06,121.3,121.9,352159,0
+CHH.US,D,20221205,000000,119.13,120.49,118.71,118.72,272022,0
+CHH.US,D,20221206,000000,118.79,118.94,116.43,117.76,317696,0
+CHH.US,D,20221207,000000,116.88,117.925,116.57,116.68,350200,0
+CHH.US,D,20221208,000000,117.81,119.79,117.72,119.73,281795,0
+CHH.US,D,20221209,000000,119.93,120.85,119.595,120.05,237510,0
+CHH.US,D,20221212,000000,120,121.33,119.39,120.57,319597,0
+CHH.US,D,20221213,000000,122.7,122.99,118.93,119.63,360707,0
+CHH.US,D,20221214,000000,119.34,120.07,117.16,117.82,402771,0
+CHH.US,D,20221215,000000,116.43,117.19,115.27,116.34,389820,0
+CHH.US,D,20221216,000000,115.41,115.71,113.69,114.58,857382,0
+CHH.US,D,20221219,000000,114.91,114.91,112.21,112.67,316355,0
+CHH.US,D,20221220,000000,112.24,113.57,112.07,112.4,292487,0
+CHH.US,D,20221221,000000,112.39,113.2,110.455,112.44,379058,0
+CHH.US,D,20221222,000000,111.69,111.96,109.785,111.39,301642,0
+CHH.US,D,20221223,000000,111.38,112.93,111.1,112.18,211964,0
+CHH.US,D,20221227,000000,112.06,112.772,111.13,111.5,286271,0
+CHH.US,D,20221228,000000,111.87,112.26,109.49,109.52,234029,0
+CHH.US,D,20221229,000000,110.23,112.385,110.23,112.01,259785,0
+CHH.US,D,20221230,000000,111.25,112.77,110.6787,112.64,329870,0
+CHH.US,D,20230103,000000,113.51,113.51,109.865,110.13,447038,0
+CHH.US,D,20230104,000000,110.8,113,110.8,112.23,228255,0
+CHH.US,D,20230105,000000,111.21,113.19,110.52,111.97,366217,0
+CHH.US,D,20230106,000000,113.22,115.32,112.675,114.9,258963,0
+CHH.US,D,20230109,000000,114.28,116.46,114.28,114.55,295470,0
+CHH.US,D,20230110,000000,114.77,114.77,112.6,114.05,339049,0
+CHH.US,D,20230111,000000,114.55,118.53,114.55,118.21,358157,0
+CHH.US,D,20230112,000000,119.15,120.8,118.11,119.97,373787,0
+CHH.US,D,20230113,000000,119.09,120.14,118.96,119.95,238290,0
+CHH.US,D,20230117,000000,120.18,123.42,119.945,122.43,375150,0
+CHH.US,D,20230118,000000,122.78,124.005,120.66,120.66,286849,0
+CHH.US,D,20230119,000000,120.23,122.16,119.67,121.51,240895,0
+CHH.US,D,20230120,000000,121.96,124.11,121.725,123.91,288635,0
+CHH.US,D,20230123,000000,124.23,126.19,123.29,125.89,288202,0
+CHH.US,D,20230124,000000,126.24,126.72,123.75,124.05,363041,0
+CHH.US,D,20230125,000000,122.68,125.23,122.02,124.78,278839,0
+CHH.US,D,20230126,000000,124.9,125.9,123.89,124.25,397340,0
+CHH.US,D,20230127,000000,123.99,125.02,123.48,124.08,339005,0
+CHH.US,D,20230130,000000,123.55,124.41,121.64,121.68,380021,0
+CHH.US,D,20230131,000000,122.16,122.97,121.49,122.89,303858,0
+CHH.US,D,20230201,000000,122.87,124.46,121.68,123.86,305591,0
+CHH.US,D,20230202,000000,124.93,126.6,124.03,125.28,211858,0
+CHH.US,D,20230203,000000,124.4,126.11,124.16,125.66,181654,0
+CHH.US,D,20230206,000000,125.29,125.66,124.17,124.9,220189,0
+CHH.US,D,20230207,000000,123.72,125.78,121.3,125.58,371342,0
+CHH.US,D,20230208,000000,125.45,125.74,124.14,124.98,310339,0
+CHH.US,D,20230209,000000,126.2,127.16,124.23,124.29,221035,0
+CHH.US,D,20230210,000000,123.29,123.67,120.95,121.61,308600,0
+CHH.US,D,20230213,000000,122,124.74,121.42,123.91,307402,0
+CHH.US,D,20230214,000000,123.56,126.25,122.77,125.73,539445,0
+CHH.US,D,20230215,000000,126.03,130.97,125.12,130.01,697641,0
+CHH.US,D,20230216,000000,128.45,128.45,123.25,123.58,786712,0
+CHH.US,D,20230217,000000,122.67,122.95,121.33,122.85,371527,0
+CHH.US,D,20230221,000000,122.47,122.47,119.85,119.86,339233,0
+CHH.US,D,20230222,000000,120.74,121.07,119.52,119.66,370618,0
+CHH.US,D,20230223,000000,119.59,120.93,118.845,120.17,263713,0
+CHH.US,D,20230224,000000,118.24,119.06,117.75,119.03,293243,0
+CHH.US,D,20230227,000000,120.15,120.15,118.09,118.5,342255,0
+CHH.US,D,20230228,000000,117.79,119.29,117.54,118.36,331129,0
+CHH.US,D,20230301,000000,118.3,120.045,117.72,119.78,347090,0
+CHH.US,D,20230302,000000,119.84,124.3,119.598,123.71,349643,0
+CHH.US,D,20230303,000000,124.57,124.64,122.94,124.47,255667,0
+CHH.US,D,20230306,000000,124.48,126.095,124.48,125.42,269369,0
+CHH.US,D,20230307,000000,125.4,127.29,122.73,123.45,277798,0
+CHH.US,D,20230308,000000,123.67,123.78,120.99,121.82,252250,0
+CHH.US,D,20230309,000000,121.73,121.755,118.23,118.35,291773,0
+CHH.US,D,20230310,000000,117.74,119.85,116.235,117.58,296063,0
+CHH.US,D,20230313,000000,115.25,116.12,114.26,114.49,404736,0
+CHH.US,D,20230314,000000,116.09,116.81,112.66,113.88,414306,0
+CHH.US,D,20230315,000000,112.1,112.295,110.13,112.15,420020,0
+CHH.US,D,20230316,000000,113.76,116.41,112.52,116.28,625006,0
+CHH.US,D,20230317,000000,116.05,116.92,114.57,115.36,468156,0
+CHH.US,D,20230320,000000,116.01,118.79,116.01,117.58,389534,0
+CHH.US,D,20230321,000000,119.42,119.96,118.25,118.68,449101,0
+CHH.US,D,20230322,000000,117.9,119.85,117.23,117.23,436565,0
+CHH.US,D,20230323,000000,117.44,118.35,112.64,113.05,495107,0
+CHH.US,D,20230324,000000,112.48,112.945,110.875,112.57,291104,0
+CHH.US,D,20230327,000000,113.81,113.81,111.91,112.58,365711,0
+CHH.US,D,20230328,000000,112.05,113.59,111.83,112.69,290050,0
+CHH.US,D,20230329,000000,113.66,114.92,113.09,114.27,215705,0
+CHH.US,D,20230330,000000,114.35,115.93,114.35,115.53,239956,0
+CHH.US,D,20230331,000000,116.2,117.63,116.2,117.19,283256,0
+CHH.US,D,20230403,000000,116.97,117.93,116.74,117.61,322909,0
+CHH.US,D,20230404,000000,117.97,118.17,116.925,118.09,343931,0
+CHH.US,D,20230405,000000,117.93,118.53,117.195,117.59,489651,0
+CHH.US,D,20230406,000000,118.11,119.07,116.05,118.85,730303,0
+CHH.US,D,20230410,000000,117.87,120.12,117.87,118.87,271546,0
+CHH.US,D,20230411,000000,119.4,121.61,119.14,120.45,518320,0
+CHH.US,D,20230412,000000,120.94,121.44,119.855,120.2,575044,0
+CHH.US,D,20230413,000000,121.07,122.9,120.38,122.55,239918,0
+CHH.US,D,20230414,000000,122.28,123.52,121.74,122.78,214027,0
+CHH.US,D,20230417,000000,123.26,123.83,122.48,123.79,296322,0
+CHH.US,D,20230418,000000,124.2,126.42,124.19,126.39,348043,0
+CHH.US,D,20230419,000000,126.15,128.34,126.12,127.66,283327,0
+CHH.US,D,20230420,000000,127.18,128.27,126.51,127.28,206870,0
+CHH.US,D,20230421,000000,128.02,129.07,126.99,128.94,293734,0
+CHH.US,D,20230424,000000,128.81,129.6,127.905,128.33,270144,0
+CHH.US,D,20230425,000000,127.65,128.1,126.8,126.93,477045,0
+CHH.US,D,20230426,000000,127.13,127.94,122.64,123.31,673252,0
+CHH.US,D,20230427,000000,123.6,125.96,123.09,125.93,484940,0
+CHH.US,D,20230428,000000,125.62,127.95,125.53,127.52,264145,0
+CHH.US,D,20230501,000000,127.43,129.89,127.38,128.05,367268,0
+CHH.US,D,20230502,000000,128.22,128.98,126.205,128.38,284025,0
+CHH.US,D,20230503,000000,129.07,130.8,128.91,129.07,304451,0
+CHH.US,D,20230504,000000,128.67,129.43,127.43,127.99,431760,0
+CHH.US,D,20230505,000000,129.56,130.3,127.685,129.27,337382,0
+CHH.US,D,20230508,000000,129.67,130.8,128.71,129.79,525894,0
+CHH.US,D,20230509,000000,131.49,131.49,122.54,126,991425,0
+CHH.US,D,20230510,000000,126.2,126.38,120.69,122.08,728703,0
+CHH.US,D,20230511,000000,121.54,122.2,120.34,121.94,445899,0
+CHH.US,D,20230512,000000,122.44,123.155,121.5301,121.87,331084,0
+CHH.US,D,20230515,000000,122.29,123.165,121.42,122.83,416045,0
+CHH.US,D,20230516,000000,122.41,122.97,121.87,121.94,402222,0
+CHH.US,D,20230517,000000,122.61,124.01,122.06,123.05,391319,0
+CHH.US,D,20230518,000000,122.43,124,121.32,122.44,493169,0
+CHH.US,D,20230519,000000,122.44,122.5,119.62,120.16,753902,0
+CHH.US,D,20230522,000000,119.98,120.205,118.16,118.82,392094,0
+CHH.US,D,20230523,000000,118,120.4,111.05,113.4,2578262,0
+CHH.US,D,20230524,000000,112.5,114.92,110.95,113.93,876815,0
+CHH.US,D,20230525,000000,114.41,118.24,113.9,117.71,788815,0
+CHH.US,D,20230526,000000,118.19,119.08,116.08,116.18,499546,0
+CHH.US,D,20230530,000000,117.28,117.73,114.21,116.64,829473,0
+CHH.US,D,20230531,000000,116.66,117.13,112.83,113.49,694704,0
+CHH.US,D,20230601,000000,113.12,114.13,111.81,113.17,548753,0
+CHH.US,D,20230602,000000,113.985,116.71,113.5,115.63,654601,0
+CHH.US,D,20230605,000000,115.18,115.19,112.43,113.64,788644,0
+CHH.US,D,20230606,000000,113.48,117,113.48,116.74,465533,0
+CHH.US,D,20230607,000000,117.07,118.63,116.97,118.45,514168,0
+CHH.US,D,20230608,000000,118.095,118.77,116.78,118.04,309558,0
+CHH.US,D,20230609,000000,117.99,118.725,116.66,117.17,276416,0
+CHH.US,D,20230612,000000,117.42,118.42,116.53,117.2,249000,0
+CHH.US,D,20230613,000000,117.4,118.13,116.85,117.4,299769,0
+CHH.US,D,20230614,000000,117.29,118.06,114.72,115.33,408029,0
+CHH.US,D,20230615,000000,114.6,114.6,112.29,113.89,660286,0
+CHH.US,D,20230616,000000,114.73,114.865,113.345,113.94,805225,0
+CHH.US,D,20230620,000000,113.29,114.1599,112.76,112.95,410413,0
+CHH.US,D,20230621,000000,112.94,115.01,112.4,114.48,361469,0
+CHH.US,D,20230622,000000,114.61,115,113.19,114.04,255672,0
+CHH.US,D,20230623,000000,112.56,113.065,111.43,111.88,434874,0
+CHH.US,D,20230626,000000,111.26,113.1,111.02,111.69,291826,0
+CHH.US,D,20230627,000000,112.095,113.63,110.895,113.41,322801,0
+CHH.US,D,20230628,000000,113.34,114.29,112.985,114,363370,0
+CHH.US,D,20230629,000000,113.96,117.93,113.96,117.9,493100,0
+CHH.US,D,20230630,000000,118.67,119.66,117.41,117.52,426652,0
+CHH.US,D,20230703,000000,116.74,118.21,116.01,117.22,222538,0
+CHH.US,D,20230705,000000,116.58,117.3,114.93,117.2,421534,0
+CHH.US,D,20230706,000000,116.18,118.17,115.38,118,338611,0
+CHH.US,D,20230707,000000,118.39,119.36,117.49,117.82,445545,0
+CHH.US,D,20230710,000000,117.35,120.27,117.35,120.23,441610,0
+CHH.US,D,20230711,000000,124,125.88,120.57,121.26,748005,0
+CHH.US,D,20230712,000000,122.47,123.48,118.84,119.23,414420,0
+CHH.US,D,20230713,000000,119.62,121.39,119.38,120.73,340155,0
+CHH.US,D,20230714,000000,120.6,120.93,118.52,120.6,377279,0
+CHH.US,D,20230717,000000,120.2,121.335,119.9,120.34,441956,0
+CHH.US,D,20230718,000000,120.59,124.275,120.59,123.96,591421,0
+CHH.US,D,20230719,000000,123.88,124.6,123.46,123.59,382175,0
+CHH.US,D,20230720,000000,123.81,124.14,122.67,123.6,302604,0
+CHH.US,D,20230721,000000,124.59,125.86,123.88,124.4,716629,0
+CHH.US,D,20230724,000000,124.4,125.155,123.07,123.75,385992,0
+CHH.US,D,20230725,000000,123.11,124.89,122.56,124.5,326334,0
+CHH.US,D,20230726,000000,125,125.75,124.05,125.06,656276,0
+CHH.US,D,20230727,000000,125.24,128.28,124.89,125.8,446218,0
+CHH.US,D,20230728,000000,126.88,128.88,125.82,128.85,480614,0
+CHH.US,D,20230731,000000,129.25,131.09,129.075,130.75,593084,0
+CHH.US,D,20230801,000000,129.78,130.74,128.59,130.12,344364,0
+CHH.US,D,20230802,000000,128.88,131.64,128.88,129.44,396370,0
+CHH.US,D,20230803,000000,127.77,128.135,123.95,126.71,529478,0
+CHH.US,D,20230804,000000,127.46,128.66,126.87,127.27,380001,0
+CHH.US,D,20230807,000000,128,129.43,127.53,128.37,559771,0
+CHH.US,D,20230808,000000,130.74,132.35,128.335,131.54,1079586,0
+CHH.US,D,20230809,000000,131.55,133.44,131.51,133.07,518795,0
+CHH.US,D,20230810,000000,133.46,136.02,133.28,134.3,657784,0
+CHH.US,D,20230811,000000,133.63,135.045,133.33,133.98,406632,0
+CHH.US,D,20230814,000000,133.71,134.38,132.44,133.31,463882,0
+CHH.US,D,20230815,000000,133.12,134.675,133.06,133.79,338059,0
+CHH.US,D,20230816,000000,133.34,134.695,133.28,134.01,450778,0
+CHH.US,D,20230817,000000,134.82,134.82,130.58,130.64,429376,0
+CHH.US,D,20230818,000000,130.24,131.915,130.24,131.16,372956,0
+CHH.US,D,20230821,000000,131.54,131.54,127.3,127.77,481335,0
+CHH.US,D,20230822,000000,128.16,128.48,126.39,128.23,408916,0
+CHH.US,D,20230823,000000,128.28,128.57,126.94,127.58,345893,0
+CHH.US,D,20230824,000000,127.15,128.6,125.68,125.92,386296,0
+CHH.US,D,20230825,000000,126.59,127.005,125.305,125.57,245217,0
+CHH.US,D,20230828,000000,125.89,127.79,125.89,126.8,746424,0
+CHH.US,D,20230829,000000,126.5,129.88,126.5,129.78,373077,0
+CHH.US,D,20230830,000000,130.32,130.39,128.528,128.61,308066,0
+CHH.US,D,20230831,000000,128.61,129.15,126.87,126.9,436412,0
+CHH.US,D,20230901,000000,128.07,128.18,127.24,127.91,327105,0
+CHH.US,D,20230905,000000,127.72,129.015,126.23,127.73,454628,0
+CHH.US,D,20230906,000000,127.05,129.04,126.94,128.99,358594,0
+CHH.US,D,20230907,000000,128.57,128.85,126.7,127.32,310140,0
+CHH.US,D,20230908,000000,127.8,130.45,127.58,129.72,331654,0
+CHH.US,D,20230911,000000,130.47,130.73,127.96,128.19,350071,0
+CHH.US,D,20230912,000000,128.07,128.53,126.17,126.17,340399,0
+CHH.US,D,20230913,000000,126.05,126.64,123.97,124.14,370387,0
+CHH.US,D,20230914,000000,124.83,126.59,124.245,126.48,337695,0
+CHH.US,D,20230915,000000,126.265,127.33,124.84,125.43,704765,0
+CHH.US,D,20230918,000000,125.69,126.13,124.95,125.24,607811,0
+CHH.US,D,20230919,000000,124.975,125.32,123.345,123.61,466341,0
+CHH.US,D,20230920,000000,123.9,125.02,123.68,123.72,303503,0
+CHH.US,D,20230921,000000,122.7,122.91,120.42,120.42,276589,0
+CHH.US,D,20230922,000000,120.915,122.14,120.77,121.24,296399,0
+CHH.US,D,20230925,000000,121.4,123.03,120.85,121.27,344159,0
+CHH.US,D,20230926,000000,120.86,121.71,119.895,119.97,313459,0
+CHH.US,D,20230927,000000,120.72,121.23,118.92,120.27,267674,0
+CHH.US,D,20230928,000000,120.37,123.85,120.01,123.35,286379,0
+CHH.US,D,20230929,000000,123.64,123.93,121.49,122.51,379999,0
+CHH.US,D,20231002,000000,122.17,123.18,120.6,121.37,442187,0
+CHH.US,D,20231003,000000,120.83,121.08,118.48,118.73,400513,0
+CHH.US,D,20231004,000000,118.98,121.11,118.98,120.29,362094,0
+CHH.US,D,20231005,000000,120.07,120.74,119.37,120.18,274560,0
+CHH.US,D,20231006,000000,119.41,120.99,118.29,119.47,331192,0
+CHH.US,D,20231009,000000,118,121.45,115.96,121.33,440778,0
+CHH.US,D,20231010,000000,122,125.3,121.85,124.05,366116,0
+CHH.US,D,20231011,000000,124.24,124.882,122.41,124.3,281099,0
+CHH.US,D,20231012,000000,124.21,124.42,122.79,124.09,283191,0
+CHH.US,D,20231013,000000,123.95,124.74,122.4,122.76,258652,0
+CHH.US,D,20231016,000000,123.75,125.56,123.75,124.9,240452,0
+CHH.US,D,20231017,000000,119.56,121.2,115.46,116.37,3248276,0
+CHH.US,D,20231018,000000,115.54,116.13,113.34,114.15,1159933,0
+CHH.US,D,20231019,000000,115.04,116.9,114.48,115.32,702016,0
+CHH.US,D,20231020,000000,115.29,115.47,113.01,113.04,582341,0
+CHH.US,D,20231023,000000,112.24,114.6,112.24,113.58,571673,0
+CHH.US,D,20231024,000000,114.12,115.765,113.38,114.09,436727,0
+CHH.US,D,20231025,000000,113.78,114.82,112.2,112.57,633525,0
+CHH.US,D,20231026,000000,113.18,113.48,110.82,110.85,1139295,0
+CHH.US,D,20231027,000000,111.39,112.025,109.78,110.48,585097,0
+CHH.US,D,20231030,000000,111.56,112.02,110.3,111.52,452353,0
+CHH.US,D,20231031,000000,111.44,111.85,110.18,110.5,605129,0
+CHH.US,D,20231101,000000,110.7,111.37,109.295,110.94,544301,0
+CHH.US,D,20231102,000000,110.55,112.6925,109.19,112.46,495884,0
+CHH.US,D,20231103,000000,113.76,115.85,113.63,115.09,415014,0
+CHH.US,D,20231106,000000,114.61,115,112.59,113.2,769712,0
+CHH.US,D,20231107,000000,113.13,116.66,110.875,115.5,866237,0
+CHH.US,D,20231108,000000,114.67,115.89,111.33,111.37,545484,0
+CHH.US,D,20231109,000000,111.63,112.405,110.46,110.86,505329,0
+CHH.US,D,20231110,000000,110.83,111.58,109.75,111.45,570681,0
+CHH.US,D,20231113,000000,110.85,112.21,110.74,111.39,502497,0
+CHH.US,D,20231114,000000,113.25,114.885,111.63,112.35,558881,0
+CHH.US,D,20231115,000000,112.34,114.07,112.32,113.29,535441,0
+CHH.US,D,20231116,000000,112.87,113.595,112.48,113.11,351515,0
+CHH.US,D,20231117,000000,113.42,114.495,112.695,113.81,388468,0
+CHH.US,D,20231120,000000,114.04,114.88,113.04,113.62,257520,0
+CHH.US,D,20231121,000000,113.05,114.59,112.84,114.1,415366,0
+CHH.US,D,20231122,000000,114.76,115.25,114.09,114.77,349585,0
+CHH.US,D,20231124,000000,114.82,114.98,113.76,114.14,208761,0
+CHH.US,D,20231127,000000,113.98,114.33,111.54,111.69,428374,0
+CHH.US,D,20231128,000000,111.16,112.81,110.74,111.55,653674,0
+CHH.US,D,20231129,000000,111.93,112.2118,109.95,110.16,594156,0
+CHH.US,D,20231130,000000,110.24,110.87,109.45,110.28,671896,0
+CHH.US,D,20231201,000000,110.56,113.66,109.81,113.04,623237,0
+CHH.US,D,20231204,000000,113.14,115.75,112.2601,114.31,650377,0
+CHH.US,D,20231205,000000,113.43,113.9,110.37,110.39,461960,0
+CHH.US,D,20231206,000000,111.24,112.5007,110.03,110.55,331945,0
+CHH.US,D,20231207,000000,110.57,112.55,110.57,112.3,386692,0
+CHH.US,D,20231208,000000,112.53,113.145,112.31,112.62,289299,0
+CHH.US,D,20231211,000000,113.01,114.98,113.01,113.81,456811,0
+CHH.US,D,20231212,000000,113.86,114.43,110.99,111.6,693362,0
+CHH.US,D,20231213,000000,111.13,113.77,110.01,113.67,590003,0
+CHH.US,D,20231214,000000,115.85,116.655,112.12,112.7,821212,0
+CHH.US,D,20231215,000000,112.5,112.5,110.18,110.5,866887,0
+CHH.US,D,20231218,000000,110.79,113.85,110.08,113.83,1004136,0
+CHH.US,D,20231219,000000,114.23,115.59,112.18,112.89,768858,0
+CHH.US,D,20231220,000000,112.6,112.71,110.36,110.99,592702,0
+CHH.US,D,20231221,000000,111.88,112.9,111.01,112.81,527940,0
+CHH.US,D,20231222,000000,112.77,114.33,111.94,114.07,430953,0
+CHH.US,D,20231226,000000,114.05,114.62,113.12,113.26,447223,0
+CHH.US,D,20231227,000000,113.35,113.71,111.63,113.04,481822,0
+CHH.US,D,20231228,000000,112.96,113.28,112.37,112.95,298564,0
+CHH.US,D,20231229,000000,112.79,114.11,112.63,113.3,405917,0
+CHH.US,D,20240102,000000,111.12,115.215,111.12,114.06,626104,0
+CHH.US,D,20240103,000000,112.89,114.3,112.23,112.83,532826,0
+CHH.US,D,20240104,000000,113.12,115.06,112.84,114.61,493854,0
+CHH.US,D,20240105,000000,114.59,116.9925,114.22,114.62,694970,0
+CHH.US,D,20240108,000000,114.38,117.17,114.38,117.07,513150,0
+CHH.US,D,20240109,000000,115.58,116.585,115.1,115.54,363731,0
+CHH.US,D,20240110,000000,115.79,117.58,115.4,117.55,423151,0
+CHH.US,D,20240111,000000,117.49,117.59,116.238,117.12,409237,0
+CHH.US,D,20240112,000000,117.58,117.58,115.89,116.14,406477,0
+CHH.US,D,20240116,000000,115.36,115.79,114.395,114.5,504240,0
+CHH.US,D,20240117,000000,113.58,114.8,113.46,114.15,349184,0
+CHH.US,D,20240118,000000,114.69,116.55,114.43,116.1,340333,0
+CHH.US,D,20240119,000000,116.25,117.26,115.98,117,343287,0
+CHH.US,D,20240122,000000,117.78,117.78,115.545,116.04,455585,0
+CHH.US,D,20240123,000000,116.66,118.31,116.055,118.15,542253,0
+CHH.US,D,20240124,000000,118.86,118.86,117.52,118.35,426646,0
+CHH.US,D,20240125,000000,119.6,122.11,118.915,121.26,538016,0
+CHH.US,D,20240126,000000,121.55,122.11,120.99,121.56,387841,0
+CHH.US,D,20240129,000000,121.3,122.659,120.13,122.5,438952,0
+CHH.US,D,20240130,000000,122.3,123.98,122.25,123.34,400744,0
+CHH.US,D,20240131,000000,123.3,123.45,121.03,121.12,437845,0
+CHH.US,D,20240201,000000,121.66,122.08,119.95,121.75,356752,0
+CHH.US,D,20240202,000000,121.45,122.535,120.025,122.13,222248,0
+CHH.US,D,20240205,000000,121.24,121.455,119.67,120.29,306714,0
+CHH.US,D,20240206,000000,120.41,121.86,119.56,120.99,318876,0
+CHH.US,D,20240207,000000,120.85,122.44,120.21,121.76,287630,0
+CHH.US,D,20240208,000000,122.61,122.79,121.38,122.45,298469,0
+CHH.US,D,20240209,000000,121.99,122.1975,120.64,120.82,327762,0
+CHH.US,D,20240212,000000,120.7,122.09,120.7,120.93,438562,0
+CHH.US,D,20240213,000000,119.03,119.03,116.79,117.43,500121,0
+CHH.US,D,20240214,000000,118.32,118.77,117.06,118.3,422037,0
+CHH.US,D,20240215,000000,118.44,120.02,118.375,118.74,424765,0
+CHH.US,D,20240216,000000,117.76,119.27,117.23,117.39,712539,0
+CHH.US,D,20240220,000000,117,119.35,113.95,114.1,798722,0
+CHH.US,D,20240221,000000,113.72,114.405,112.13,114.03,689280,0
+CHH.US,D,20240222,000000,114.88,114.88,112.43,114.19,599097,0
+CHH.US,D,20240223,000000,113.85,114,111.9,112.84,603408,0
+CHH.US,D,20240226,000000,112.65,112.87,110.755,112.06,501103,0
+CHH.US,D,20240227,000000,112.38,113.145,111.95,112.17,433418,0
+CHH.US,D,20240228,000000,111.68,113.39,111.15,113.22,293294,0
+CHH.US,D,20240229,000000,113.47,113.78,111.43,111.94,579527,0
+CHH.US,D,20240301,000000,111.25,111.88,109.35,109.83,548283,0
+CHH.US,D,20240304,000000,109.79,110.83,109.01,109.6,530441,0
+CHH.US,D,20240305,000000,108.95,115.69,108.91,114.71,1262474,0
+CHH.US,D,20240306,000000,115.91,119.97,115.91,119.97,1128397,0
+CHH.US,D,20240307,000000,120.11,121.215,119.48,120.99,825240,0
+CHH.US,D,20240308,000000,121.29,122.74,121.03,121.03,702092,0
+CHH.US,D,20240311,000000,131,133.54,125.57,127.77,2387592,0
+CHH.US,D,20240312,000000,127.44,128.76,125.89,126.83,843383,0
+CHH.US,D,20240313,000000,127.28,127.98,125.31,125.86,1036564,0
+CHH.US,D,20240314,000000,126.35,127.49,125.2,126.91,821821,0
+CHH.US,D,20240315,000000,126.8,129.28,126.505,128.96,912595,0
+CHH.US,D,20240318,000000,129.32,129.48,127.58,128.19,847607,0
+CHH.US,D,20240319,000000,128.75,129.665,128.33,128.87,499694,0
+CHH.US,D,20240320,000000,128.9,130.92,128.32,130.02,392930,0
+CHH.US,D,20240321,000000,130.15,130.735,129.42,130.05,491606,0
+CHH.US,D,20240322,000000,130.48,130.94,126.945,127.18,498388,0
+CHH.US,D,20240325,000000,127.26,128.35,124.84,125.04,639031,0
+CHH.US,D,20240326,000000,126.01,126.12,124.89,125.26,457109,0
+CHH.US,D,20240327,000000,126.15,128.15,125.95,127.9,544625,0
+CHH.US,D,20240328,000000,127.99,128.975,126.07,126.35,551952,0
+CHH.US,D,20240401,000000,126.12,126.17,123.625,123.71,505550,0
+CHH.US,D,20240402,000000,122.5,123.145,119.69,119.84,598860,0
+CHH.US,D,20240403,000000,119.17,119.93,118.6,118.9,539904,0
+CHH.US,D,20240404,000000,119.85,121.6025,119.26,120.69,645821,0
+CHH.US,D,20240405,000000,120.21,122.44,120.095,122.16,611235,0
+CHH.US,D,20240408,000000,122.36,124.61,122.36,124.54,757654,0
+CHH.US,D,20240409,000000,125.28,126.6,124.84,126.22,770430,0
+CHH.US,D,20240410,000000,125.28,126.65,124.595,126.17,552588,0
+CHH.US,D,20240411,000000,126.28,127.045,122.85,124.84,571718,0
+CHH.US,D,20240412,000000,123.5,123.93,121.21,121.77,671498,0
+CHH.US,D,20240415,000000,123.23,124.08,118.96,119.29,602467,0
+CHH.US,D,20240416,000000,118.91,120.06,118.345,118.4,394277,0
+CHH.US,D,20240417,000000,118.98,119.48,116.91,117.33,468675,0
+CHH.US,D,20240418,000000,117.76,117.76,116.43,117.07,548490,0
+CHH.US,D,20240419,000000,116.01,117.01,115.2,116.35,525555,0
+CHH.US,D,20240422,000000,117.26,117.99,115.71,116.91,598712,0
+CHH.US,D,20240423,000000,116.72,117.84,116.66,117.14,479480,0
+CHH.US,D,20240424,000000,117.61,120.61,117.07,119.06,591445,0
+CHH.US,D,20240425,000000,118.05,120.54,116.93,118.95,609838,0
+CHH.US,D,20240426,000000,117.95,119.99,117.73,119.05,566496,0
+CHH.US,D,20240429,000000,119.28,121.155,118.98,119.49,587805,0
+CHH.US,D,20240430,000000,118.82,119.355,117.33,118.26,664396,0
+CHH.US,D,20240501,000000,117.88,120.87,117.88,119.12,606694,0
+CHH.US,D,20240502,000000,120.43,120.44,119.13,120.01,518282,0
+CHH.US,D,20240503,000000,120.85,121.41,120.36,120.7,538891,0
+CHH.US,D,20240506,000000,121.31,121.81,120.865,121.65,501853,0
+CHH.US,D,20240507,000000,121.74,123.09,121.74,122.14,810931,0
+CHH.US,D,20240508,000000,121.98,123.49,115.47,115.7,1584444,0
+CHH.US,D,20240509,000000,114.46,117.2385,111.67,116.02,794472,0
+CHH.US,D,20240510,000000,116.83,117.86,115.95,117.16,531979,0
+CHH.US,D,20240513,000000,117.78,119.1975,117.17,117.6,519702,0
+CHH.US,D,20240514,000000,118.55,119.58,117.79,118.33,367957,0
+CHH.US,D,20240515,000000,118.54,119.73,118.16,118.37,474811,0
+CHH.US,D,20240516,000000,118.74,120.09,117.99,120.06,392924,0
+CHH.US,D,20240517,000000,120.3,120.75,117.895,118.4,446626,0
+CHH.US,D,20240520,000000,118.1,120,118.02,119.26,432656,0
+CHH.US,D,20240521,000000,119.09,119.39,117.63,117.71,388948,0
+CHH.US,D,20240522,000000,117.59,119.21,117,117.87,323293,0
+CHH.US,D,20240523,000000,117.68,117.955,115.07,115.08,556875,0
+CHH.US,D,20240524,000000,115.42,115.89,114.595,115.42,307706,0
+CHH.US,D,20240528,000000,115,115.61,111.12,111.97,559546,0
+CHH.US,D,20240529,000000,110.9,111.04,109.22,109.76,510754,0
+CHH.US,D,20240530,000000,109.88,111.42,109.46,110.64,434825,0
+CHH.US,D,20240531,000000,111.2,113.47,110.805,113.19,506394,0
+CHH.US,D,20240603,000000,114.11,115.54,112.36,113.93,471928,0
+CHH.US,D,20240604,000000,113.56,114.76,112.45,112.45,424186,0
+CHH.US,D,20240605,000000,112.89,113.4286,111.86,112.11,368364,0
+CHH.US,D,20240606,000000,112.15,114.365,111.88,113.16,281837,0
+CHH.US,D,20240607,000000,113.06,114.45,111.96,114.1,378777,0
+CHH.US,D,20240610,000000,113.36,113.58,111.62,112.83,494758,0
+CHH.US,D,20240611,000000,112.31,114.97,112.16,114.74,389480,0
+CHH.US,D,20240612,000000,115.43,117.75,115.43,117.13,540239,0
+CHH.US,D,20240613,000000,116.8,116.8,115.6,116.16,388708,0
+CHH.US,D,20240614,000000,115.35,115.84,114.73,115.34,383610,0
+CHH.US,D,20240617,000000,114.92,117.05,114.58,116.56,433776,0
+CHH.US,D,20240618,000000,116.89,117.69,116.15,117.36,460089,0
+CHH.US,D,20240620,000000,117.38,117.55,116.36,117.24,494536,0
+CHH.US,D,20240621,000000,117.06,118.68,116.21,118.06,803122,0
+CHH.US,D,20240624,000000,118.13,120.52,117.62,120.34,542179,0
+CHH.US,D,20240625,000000,120.52,122,119.38,119.88,405279,0
+CHH.US,D,20240626,000000,119.25,119.5846,117.41,117.66,476820,0
+CHH.US,D,20240627,000000,117.9,118.11,117.04,117.95,371607,0
+CHH.US,D,20240628,000000,118.47,120.2,117.45,119,635035,0
+CHH.US,D,20240701,000000,119.98,120.28,118.14,118.89,616510,0
+CHH.US,D,20240702,000000,118.68,119.13,117.75,118.25,587829,0
+CHH.US,D,20240703,000000,117.92,118.22,116.9075,117.65,327577,0
+CHH.US,D,20240705,000000,117.7,118.89,116.92,118.67,505546,0
+CHH.US,D,20240708,000000,118.91,120.18,116.75,117.06,419011,0
+CHH.US,D,20240709,000000,117,119.73,116.13,118.64,480789,0
+CHH.US,D,20240710,000000,119.18,121.555,118.6949,121.18,404172,0
+CHH.US,D,20240711,000000,121.97,123.69,121.73,123.15,507533,0
+CHH.US,D,20240712,000000,123.42,126.45,123.38,125.56,477475,0
+CHH.US,D,20240715,000000,126.38,128.46,125.98,128.06,711452,0
+CHH.US,D,20240716,000000,128.94,132.73,128.94,132.47,886927,0
+CHH.US,D,20240717,000000,131.87,134.44,130.01,130.53,904136,0
+CHH.US,D,20240718,000000,129.51,133.11,128.99,129.43,682592,0
+CHH.US,D,20240719,000000,127.37,128.59,126.25,127.44,462114,0
+CHH.US,D,20240722,000000,128.22,128.7648,125.77,126.53,340326,0
+CHH.US,D,20240723,000000,127.02,129.29,126.17,126.36,420674,0
+CHH.US,D,20240724,000000,125.65,127.2,121.9,121.94,513627,0
+CHH.US,D,20240725,000000,121.85,127.155,120.54,126.13,469028,0
+CHH.US,D,20240726,000000,127.35,129.55,126.08,128.16,504976,0
+CHH.US,D,20240729,000000,128,129.94,127.61,129.66,313833,0
+CHH.US,D,20240730,000000,130.18,131.98,129.5,131.47,361342,0
+CHH.US,D,20240731,000000,130.23,130.75,126.52,127.45,423699,0
+CHH.US,D,20240801,000000,127.19,127.19,124.27,125.85,510329,0
+CHH.US,D,20240802,000000,121.73,127.24,120.605,127,690845,0
+CHH.US,D,20240805,000000,123.65,126.8,122.911,124.97,497941,0
+CHH.US,D,20240806,000000,125.41,127.56,124.675,125.61,398528,0
+CHH.US,D,20240807,000000,125.73,125.99,122.4,123.78,632283,0
+CHH.US,D,20240808,000000,123.37,125.04,118.55,121.3,914440,0
+CHH.US,D,20240809,000000,120.98,122.725,119.13,121.28,633370,0
+CHH.US,D,20240812,000000,121.54,122.04,119.86,120.24,329845,0
+CHH.US,D,20240813,000000,120.68,120.94,118.07,118.17,453013,0
+CHH.US,D,20240814,000000,118.21,120.38,117.81,119.32,377893,0
+CHH.US,D,20240815,000000,120.97,124.07,120.23,123.46,317935,0
+CHH.US,D,20240816,000000,123.61,124.264,123.1,123.7,346732,0
+CHH.US,D,20240819,000000,123.94,125,123.65,124.32,204349,0
+CHH.US,D,20240820,000000,124.06,124.115,121.98,122.59,256017,0
+CHH.US,D,20240821,000000,123.25,125.56,122.51,125.29,331052,0
+CHH.US,D,20240822,000000,125.64,126.28,124.8,125.43,219985,0
+CHH.US,D,20240823,000000,126,128.39,125.62,127.02,303733,0
+CHH.US,D,20240826,000000,128.06,128.34,125.23,125.56,276706,0
+CHH.US,D,20240827,000000,125.56,127.24,125.08,126.85,203537,0
+CHH.US,D,20240828,000000,126.27,127.11,125.68,126.79,232396,0
+CHH.US,D,20240829,000000,127.71,129.06,126.36,127.79,246865,0
+CHH.US,D,20240830,000000,128.29,128.5,126.46,127.59,295065,0
+CHH.US,D,20240903,000000,128.11,128.67,126.05,126.4,455150,0
+CHH.US,D,20240904,000000,125.42,127.035,124.31,125.89,321312,0
+CHH.US,D,20240905,000000,126.27,126.27,123.7,124.23,214869,0
+CHH.US,D,20240906,000000,124.66,125.9,122.67,122.91,247060,0
+CHH.US,D,20240909,000000,122.92,123.9,121.76,122.38,380265,0
+CHH.US,D,20240910,000000,122.59,122.59,119.255,120.98,373973,0
+CHH.US,D,20240911,000000,120.85,121.225,118.96,120.93,249727,0
+CHH.US,D,20240912,000000,120.9,122.78,120.14,122.39,235012,0
+CHH.US,D,20240913,000000,122.74,126.03,122.74,125.09,353005,0
+CHH.US,D,20240916,000000,125.93,127.45,124.4,125.3,268858,0
+CHH.US,D,20240917,000000,126.03,127.51,125.04,127.24,285338,0
+CHH.US,D,20240918,000000,126.84,129.27,126.84,127.58,311583,0
+CHH.US,D,20240919,000000,129.51,130.74,128.5634,130.74,375412,0
+CHH.US,D,20240920,000000,130.46,130.87,129.11,130.03,695027,0
+CHH.US,D,20240923,000000,130.43,131.11,129.25,130.67,243743,0
+CHH.US,D,20240924,000000,131.37,133.82,131.085,133.72,248377,0
+CHH.US,D,20240925,000000,134.09,134.09,128.56,129.16,233888,0
+CHH.US,D,20240926,000000,130.3,132.57,130.2001,132.4,265148,0
+CHH.US,D,20240927,000000,133.68,134.29,132.17,132.77,170839,0
+CHH.US,D,20240930,000000,132.26,132.71,129.75,130.3,232132,0
+CHH.US,D,20241001,000000,130.26,130.88,128.53,129.55,341576,0
+CHH.US,D,20241002,000000,129.69,131.95,129.57,131.16,330793,0
+CHH.US,D,20241003,000000,130.1,130.1,127.435,129.73,177978,0
+CHH.US,D,20241004,000000,131.15,132.98,130.6,132.16,222062,0
+CHH.US,D,20241007,000000,132.13,132.79,128.35,128.7,261111,0
+CHH.US,D,20241008,000000,128.39,130.67,127.78,130.32,295982,0
+CHH.US,D,20241009,000000,129.92,133.315,129.92,132.29,157456,0
+CHH.US,D,20241010,000000,132.05,133.46,131.51,133.42,180691,0
+CHH.US,D,20241011,000000,133.83,135.5,132.68,133.7,421413,0
+CHH.US,D,20241014,000000,135,135,133.51,134.3,212727,0
+CHH.US,D,20241015,000000,134.6,135.39,133.1901,133.59,258673,0
+CHH.US,D,20241016,000000,134.5,135.94,134.25,134.88,271894,0
+CHH.US,D,20241017,000000,136,136,134.1,134.15,212947,0
+CHH.US,D,20241018,000000,133.48,136.2757,133.48,134.75,192797,0
+CHH.US,D,20241021,000000,136.41,136.57,134.74,136.2,283558,0
+CHH.US,D,20241022,000000,136.23,136.83,134.59,136.09,199142,0
+CHH.US,D,20241023,000000,134.95,135.125,130.87,131.93,423686,0
+CHH.US,D,20241024,000000,132.37,142.545,132.355,141.35,772073,0
+CHH.US,D,20241025,000000,141.61,142.42,139.92,141.49,257337,0
+CHH.US,D,20241028,000000,141.78,143.69,140.61,140.84,335073,0
+CHH.US,D,20241029,000000,140.7,141.21,139.56,141,350655,0
+CHH.US,D,20241030,000000,141.03,141.23,139.93,140.3,246193,0
+CHH.US,D,20241031,000000,139.82,141.56,139.04,139.51,469290,0
+CHH.US,D,20241101,000000,140.01,140.62,137.82,138.76,445217,0
+CHH.US,D,20241104,000000,145.49,149.75,138.04,140.25,756390,0
+CHH.US,D,20241105,000000,140.54,142.395,139,139.46,434735,0
+CHH.US,D,20241106,000000,148.08,148.56,142.86,144.48,696281,0
+CHH.US,D,20241107,000000,142.83,144.59,142.83,143.98,365459,0
+CHH.US,D,20241108,000000,143.96,146.18,143.96,144.91,302238,0
+CHH.US,D,20241111,000000,146.465,146.52,144.17,145.01,487863,0
+CHH.US,D,20241112,000000,145.095,145.095,142.045,144.34,537460,0
+CHH.US,D,20241113,000000,143.885,146.23,143.44,144.86,264147,0
+CHH.US,D,20241114,000000,146.01,147.42,143.97,144.19,210479,0
+CHH.US,D,20241115,000000,144.425,146.85,143.08,146.23,555972,0
+CHH.US,D,20241118,000000,145.8004,147.05,144.41,145.98,394759,0
+CHH.US,D,20241119,000000,145.38,146.32,143.91,145.73,180933,0
+CHH.US,D,20241120,000000,145.51,146.73,144.51,146.54,167005,0
+CHH.US,D,20241121,000000,147.756,149.7039,146.2664,149.3,202635,0
+CHH.US,D,20241122,000000,149.39,150.355,149.22,149.64,223900,0
+CHH.US,D,20241125,000000,150.15,153.81,150.03,152.73,423991,0
+CHH.US,D,20241126,000000,151.845,153.56,150.16,151.8,274566,0
+CHH.US,D,20241127,000000,151.85,152.5525,150.415,150.61,318167,0
+CHH.US,D,20241129,000000,149.84,153.185,149.84,151.24,172467,0
+CHH.US,D,20241202,000000,151.56,152.06,149.93,150.59,224360,0
+CHH.US,D,20241203,000000,150.86,151.28,149.701,149.74,203823,0
+CHH.US,D,20241204,000000,149.105,150.89,148,150.89,227040,0
+CHH.US,D,20241205,000000,150.63,151.61,148.57,149,299809,0
+CHH.US,D,20241206,000000,148.81,150.1341,147.32,148.24,281504,0
+CHH.US,D,20241209,000000,148.7,150.2626,142.84,143.42,310946,0
+CHH.US,D,20241210,000000,143.955,145.48,142.115,144.02,218925,0
+CHH.US,D,20241211,000000,144.335,146.57,143.2,145.59,273480,0
+CHH.US,D,20241212,000000,146.04,148.3,145.95,146.4,157504,0
+CHH.US,D,20241213,000000,146.71,147.43,145.9,146.45,140161,0
+CHH.US,D,20241216,000000,143.9,146.695,143.67,145.13,279369,0
+CHH.US,D,20241217,000000,145.235,146.78,143.7,145.23,298664,0
+CHH.US,D,20241218,000000,145.47,145.62,139.865,140.16,205063,0
+CHH.US,D,20241219,000000,142.5161,143.93,140.395,140.7,251760,0
+CHH.US,D,20241220,000000,140.52,142.41,140.4035,141.58,702259,0
+CHH.US,D,20241223,000000,141.735,142.93,138.52,139.72,237769,0
+CHH.US,D,20241224,000000,139.81,141.42,139.29,140.71,105833,0
+CHH.US,D,20241226,000000,140.02,142.39,139.97,141.27,175953,0
+CHH.US,D,20241227,000000,140.63,141.58,139.54,140.82,152810,0
+CHH.US,D,20241230,000000,138.29,142.335,138.29,141.22,241746,0
+CHH.US,D,20241231,000000,141.54,142.704,141.12,141.98,296918,0
+CHH.US,D,20250102,000000,142.29,144.345,141,141.67,349425,0
+CHH.US,D,20250103,000000,142.73,143.85,140.74,143.3,355720,0
+CHH.US,D,20250106,000000,143.975,144.84,141.22,141.34,378313,0
+CHH.US,D,20250107,000000,141.945,142.67,139.13,140.24,252221,0
+CHH.US,D,20250108,000000,139.28,141.58,138.98,140.42,287890,0
+CHH.US,D,20250110,000000,139.27,141.59,138.94,140.92,224171,0
+CHH.US,D,20250113,000000,139.505,142.88,138.82,142.86,371295,0
+CHH.US,D,20250114,000000,142.36,143.92,140.08,140.88,406623,0
+CHH.US,D,20250115,000000,143.08,143.97,140.7,141.97,321211,0
+CHH.US,D,20250116,000000,142.71,143.56,140.505,142.55,278629,0
+CHH.US,D,20250117,000000,143.405,144.02,141.65,141.74,240471,0
+CHH.US,D,20250121,000000,141.37,144.85,140.92,144.08,307749,0
+CHH.US,D,20250122,000000,143.69,145.84,143.34,145.31,226291,0
+CHH.US,D,20250123,000000,144.99,146.6,142.58,145.68,375755,0
+CHH.US,D,20250124,000000,145.41,146.84,144.49,145.94,297242,0
+CHH.US,D,20250127,000000,146.38,149.3475,146.28,147.84,290201,0
+CHH.US,D,20250128,000000,147.62,149.8,146.99,148.79,243122,0
+CHH.US,D,20250129,000000,149.04,149.215,147.145,147.3,486132,0
+CHH.US,D,20250130,000000,148.03,149.765,146.475,147.65,347876,0
+CHH.US,D,20250131,000000,146.797,149.53,146.797,147.33,271718,0
+CHH.US,D,20250203,000000,144.73,150.56,144.45,148.97,427264,0
+CHH.US,D,20250204,000000,149.115,151.2675,147.68,150.23,372679,0
+CHH.US,D,20250205,000000,150.535,152.53,149.95,151.15,231039,0
+CHH.US,D,20250206,000000,152.5,155.98,151.9,155.97,397272,0
+CHH.US,D,20250207,000000,155.48,156.25,153.52,154.24,331378,0
+CHH.US,D,20250210,000000,154.82,154.82,151.08,151.58,236801,0
+CHH.US,D,20250211,000000,150.05,152.62,149.41,151.35,319254,0
+CHH.US,D,20250212,000000,151.25,152.65,149.825,152.65,307107,0
+CHH.US,D,20250213,000000,152.29,152.99,146.54,146.93,453000,0
+CHH.US,D,20250214,000000,148.335,149.255,145.84,145.9,437136,0
+CHH.US,D,20250218,000000,145.45,149.4,144.99,149.19,441339,0
+CHH.US,D,20250219,000000,147.42,148.455,146.15,147.69,472692,0
+CHH.US,D,20250220,000000,155.06,157.86,146.06,152.28,910201,0
+CHH.US,D,20250221,000000,152.83,155.07,148.27,150.42,560250,0
+CHH.US,D,20250224,000000,153.11,153.11,148.48,150.33,423721,0
+CHH.US,D,20250225,000000,150.66,151.17,147.29,148.16,464136,0
+CHH.US,D,20250226,000000,147.87,148.98,146,146.44,417271,0
+CHH.US,D,20250227,000000,146.755,148.02,142.82,143.27,501686,0
+CHH.US,D,20250228,000000,135.93,144.41,135.93,143.29,828790,0
+CHH.US,D,20250303,000000,143.3,145.92,142.72,144.07,412265,0
+CHH.US,D,20250304,000000,144.21,145.04,140.38,144.4,510714,0
+CHH.US,D,20250305,000000,144.065,146.12,141.955,144.07,436152,0
+CHH.US,D,20250306,000000,142.4,145.065,141.53,142.23,351515,0
+CHH.US,D,20250307,000000,141.935,145.435,140.68,145.12,541766,0
+CHH.US,D,20250310,000000,143.84,147.51,142.73,144.54,669634,0
+CHH.US,D,20250311,000000,144.16,144.16,133.2,133.21,651837,0
+CHH.US,D,20250312,000000,134.19,134.19,129.6,130.07,538212,0
+CHH.US,D,20250313,000000,130.4,131.07,127.07,127.89,449921,0
+CHH.US,D,20250314,000000,128.625,130.37,128.19,130.28,396479,0
+CHH.US,D,20250317,000000,130,132.85,129.52,132.38,495925,0
+CHH.US,D,20250318,000000,131.33,132.09,130,130.9,269801,0
+CHH.US,D,20250319,000000,131.945,132.9194,130.68,131.86,398062,0
+CHH.US,D,20250320,000000,130.66,131.81,129.6525,130.02,374823,0
+CHH.US,D,20250321,000000,129.07,130.285,125.35,129.52,583744,0
+CHH.US,D,20250324,000000,131.62,132.95,130.61,131.47,419774,0
+CHH.US,D,20250325,000000,132.39,133.06,131.54,132.48,365226,0
+CHH.US,D,20250326,000000,133.075,133.495,131.63,133.16,318381,0
+CHH.US,D,20250327,000000,131.12,133.87,130.08,133.52,308350,0
+CHH.US,D,20250328,000000,132.86,132.86,130.39,131.59,305252,0
+CHH.US,D,20250331,000000,130.27,134.5,129.53,132.78,475078,0
+CHH.US,D,20250401,000000,132.48,134.0225,130.299,132.74,458907,0
+CHH.US,D,20250402,000000,132.33,134.34,131.58,134,441498,0
+CHH.US,D,20250403,000000,130.455,131.3875,127.05,128.48,568180,0
+CHH.US,D,20250404,000000,125.11,128.335,123,123.41,666243,0
+CHH.US,D,20250407,000000,119.97,125.325,116.78,118.99,671389,0
+CHH.US,D,20250408,000000,122.38,123.305,116.37,117.49,532281,0
+CHH.US,D,20250409,000000,116.55,129.84,116.2,128.89,555928,0
+CHH.US,D,20250410,000000,125.47,126.1,121.01,122.99,427594,0
+CHH.US,D,20250411,000000,122.83,126.81,121.235,124.87,370544,0
+CHH.US,D,20250414,000000,129.965,129.965,124.99,126.46,519467,0
+CHH.US,D,20250415,000000,126.315,127.99,125.49,125.75,436702,0
+CHH.US,D,20250416,000000,124.525,126.21,122.55,123.52,351410,0
+CHH.US,D,20250417,000000,124.22,125.57,123.77,123.95,211252,0
+CHH.US,D,20250421,000000,123.51,123.51,120.06,120.8,296768,0
+CHH.US,D,20250422,000000,121.37,123.78,120.36,122.46,644303,0
+CHH.US,D,20250423,000000,126.555,127.44,124.15,124.48,425460,0
+CHH.US,D,20250424,000000,124.35,126.91,122.44,126.19,305565,0
+CHH.US,D,20250425,000000,125.95,125.95,124.125,125.3,230179,0
+CHH.US,D,20250428,000000,125.585,127.18,124.81,125.76,393574,0
+CHH.US,D,20250429,000000,126.11,127.7,124.0014,126.83,393107,0
+CHH.US,D,20250430,000000,125.265,126.11,122.79,126.11,397118,0
+CHH.US,D,20250501,000000,125.75,127.555,125.53,125.68,449100,0
+CHH.US,D,20250502,000000,127.175,129.67,126.16,129.19,442563,0
+CHH.US,D,20250505,000000,128.93,129.67,126.86,126.93,375020,0
+CHH.US,D,20250506,000000,126.8,126.955,124.99,125.51,469325,0
+CHH.US,D,20250507,000000,126.5,127.28,125.46,125.78,506366,0
+CHH.US,D,20250508,000000,123.64,126.1,118.195,121.26,862761,0
+CHH.US,D,20250509,000000,122.65,123.75,120.77,123.67,499878,0
+CHH.US,D,20250512,000000,127.255,130.25,123.93,126.53,727456,0
+CHH.US,D,20250513,000000,126.825,128.37,125.67,126.23,578519,0
+CHH.US,D,20250514,000000,125.93,128.01,125.58,127.32,504223,0
+CHH.US,D,20250515,000000,127.75,129.275,126.35,128.28,636720,0
+CHH.US,D,20250516,000000,128.26,130.71,127.99,130.69,459778,0
+CHH.US,D,20250519,000000,129.62,133,128.955,132.79,545908,0
+CHH.US,D,20250520,000000,132.265,132.42,130.645,131.22,382144,0
+CHH.US,D,20250521,000000,130,130.35,127.56,127.67,289821,0
+CHH.US,D,20250522,000000,128.425,130.12,127.255,129.08,324891,0
+CHH.US,D,20250523,000000,127.575,128.8,126.52,128.34,297270,0
+CHH.US,D,20250527,000000,130.14,130.94,128.757,130.77,352798,0
+CHH.US,D,20250528,000000,130.5,130.96,129.87,130.4,282837,0
+CHH.US,D,20250529,000000,130.815,130.815,126.4,126.92,364233,0
+CHH.US,D,20250530,000000,126.355,127.23,125.28,126.68,468586,0
+CHH.US,D,20250602,000000,125.01,125.92,123.7269,124.29,299334,0
+CHH.US,D,20250603,000000,124.16,127.85,124.03,127.63,409375,0
+CHH.US,D,20250604,000000,128.305,128.38,126.16,126.34,421220,0
+CHH.US,D,20250605,000000,126.875,127.0875,125.2,125.81,325814,0
+CHH.US,D,20250606,000000,127.67,129.16,126.58,128.64,305841,0
+CHH.US,D,20250609,000000,128.85,129.2099,127.15,127.89,294904,0
+CHH.US,D,20250610,000000,127.9,130.9,127.875,130.32,639246,0
+CHH.US,D,20250611,000000,130.645,131.4,128.19,129.19,506352,0
+CHH.US,D,20250612,000000,128.295,128.52,126.645,128.19,393708,0
+CHH.US,D,20250613,000000,126.86,127.195,124.16,124.38,485985,0
+CHH.US,D,20250616,000000,125.5,126.39,122.63,123.56,609947,0
+CHH.US,D,20250617,000000,123.135,125.73,121.42,124.52,464564,0
+CHH.US,D,20250618,000000,124.005,124.8,122.605,123.44,496321,0
+CHH.US,D,20250620,000000,123.24,124.69,121.36,122.9,659396,0
+CHH.US,D,20250623,000000,121.6,123.72,120.28,123.72,476378,0
+CHH.US,D,20250624,000000,125.31,126.73,124.445,126.04,441806,0
+CHH.US,D,20250625,000000,126.5,126.63,124.51,125.63,278871,0
+CHH.US,D,20250626,000000,125.91,127.29,125.91,127.02,284896,0
+CHH.US,D,20250627,000000,127.535,127.95,125.75,127.94,829087,0
+CHH.US,D,20250630,000000,126.72,127.74,125.74,126.88,361754,0
+CHH.US,D,20250701,000000,125.45,131.36,125.45,130.09,570083,0
+CHH.US,D,20250702,000000,129.18,130.99,128.455,130.52,419606,0
+CHH.US,D,20250703,000000,130.19,132.485,130.03,131.5,273623,0
+CHH.US,D,20250707,000000,130.955,132.03,129.87,131.52,514678,0
+CHH.US,D,20250708,000000,131.485,133.6161,131.485,131.88,402552,0
+CHH.US,D,20250709,000000,131.575,131.99,130.415,131.45,300658,0
+CHH.US,D,20250710,000000,131.825,135.89,130.66,134.72,541811,0
+CHH.US,D,20250711,000000,133.45,134.9,133.27,134.5,506011,0
+CHH.US,D,20250714,000000,134.415,135.228,133,133.57,532416,0
+CHH.US,D,20250715,000000,134.05,134.09,131.215,131.5,357371,0
+CHH.US,D,20250716,000000,132.18,132.87,130.125,132.12,423667,0
+CHH.US,D,20250717,000000,132.52,132.89,129.82,131.13,315813,0
+CHH.US,D,20250718,000000,132.23,132.23,129.6,131.4,301106,0
+CHH.US,D,20250721,000000,133.44,133.44,130.82,130.82,262131,0
+CHH.US,D,20250722,000000,131.41,134.47,130.79,134.36,432716,0
+CHH.US,D,20250723,000000,134.465,136.45,131.59,131.59,487265,0
+CHH.US,D,20250724,000000,132.045,134.48,130.845,133.01,433492,0
+CHH.US,D,20250725,000000,133.09,135.29,132.35,135.29,278773,0
+CHH.US,D,20250728,000000,134.23,135.36,132.41,132.59,364332,0
+CHH.US,D,20250729,000000,133.18,133.52,132,132.61,376355,0
+CHH.US,D,20250730,000000,132.52,133.275,129.405,130.77,383753,0
+CHH.US,D,20250731,000000,129.325,129.885,127.28,127.71,385341,0
+CHH.US,D,20250801,000000,127.15,127.525,123.72,125.92,393383,0
+CHH.US,D,20250804,000000,126.2,127.27,125.52,126.99,366580,0
+CHH.US,D,20250805,000000,126.86,126.86,124.11,125.12,610954,0
+CHH.US,D,20250806,000000,122.23,126.595,120.24,124.65,687272,0
+CHH.US,D,20250807,000000,124.715,125.35,123.22,123.24,343291,0
+CHH.US,D,20250808,000000,123.48,123.96,120.75,120.75,326264,0
+CHH.US,D,20250811,000000,120.675,121.6,117.94,119.06,535573,0
+CHH.US,D,20250812,000000,120.05,122.14,119.285,121.65,439659,0
+CHH.US,D,20250813,000000,120.89,124.18,120.89,124.14,320039,0
+CHH.US,D,20250814,000000,123.91,124.44,122.33,122.71,293542,0
+CHH.US,D,20250815,000000,123.35,123.62,121.98,121.98,601408,0
+CHH.US,D,20250818,000000,122.94,122.94,121.14,121.97,547564,0
+CHH.US,D,20250819,000000,122.29,124.235,121.51,121.54,633089,0
+CHH.US,D,20250820,000000,121.64,122.185,119.05,119.14,368860,0
+CHH.US,D,20250821,000000,118.285,120.09,117.75,119.92,802117,0
+CHH.US,D,20250822,000000,121,122.865,120.09,121.85,339201,0
+CHH.US,D,20250825,000000,121.6,121.6,119.31,119.32,254786,0
+CHH.US,D,20250826,000000,119.205,121.045,119.15,119.35,280291,0
+CHH.US,D,20250827,000000,119.855,120.95,119.21,120.59,224806,0
+CHH.US,D,20250828,000000,120.62,121.45,118.98,119.09,259618,0
+CHH.US,D,20250829,000000,119.125,119.79,118.13,119.58,293457,0
+CHH.US,D,20250902,000000,118.675,118.675,116.455,116.82,335911,0
+CHH.US,D,20250903,000000,119.18,119.18,116.405,117.17,374877,0
+CHH.US,D,20250904,000000,117.715,117.9199,116.15,117.12,278531,0
+CHH.US,D,20250905,000000,117.45,119.3494,115.82,116.83,271871,0
+CHH.US,D,20250908,000000,116.375,116.375,112.31,114.76,666799,0
+CHH.US,D,20250909,000000,114.32,115.45,113.7,113.97,346693,0
+CHH.US,D,20250910,000000,113.755,114.25,111.42,112.49,589296,0
+CHH.US,D,20250911,000000,112.28,115.31,112.05,115.12,311732,0
+CHH.US,D,20250912,000000,115.06,115.1,112.35,112.81,360968,0
+CHH.US,D,20250915,000000,113.17,113.17,109.5,109.78,650735,0
+CHH.US,D,20250916,000000,110.61,112.26,110.04,111.96,407217,0
+CHH.US,D,20250917,000000,112.56,113.825,109.85,111.12,407029,0
+CHH.US,D,20250918,000000,110.08,111.435,109.33,109.86,279446,0
+CHH.US,D,20250919,000000,110.97,110.97,109.33,110.91,680900,0
+CHH.US,D,20250922,000000,109.78,111.005,108.04,108.13,657926,0
+CHH.US,D,20250923,000000,109,109.045,107.95,108.43,383274,0
+CHH.US,D,20250924,000000,108.555,110.93,108.4,110.86,647822,0
+CHH.US,D,20250925,000000,111.17,111.17,107.56,108.56,606110,0
+CHH.US,D,20250926,000000,108.56,109.63,108.56,109.45,365673,0
+CHH.US,D,20250929,000000,107.39,108.595,105.985,108.43,578005,0
+CHH.US,D,20250930,000000,108.61,108.61,106.42,106.91,424847,0
+CHH.US,D,20251001,000000,107.13,107.13,104.81,105.89,337564,0
+CHH.US,D,20251002,000000,105.515,107.08,105.04,106.5,401385,0
+CHH.US,D,20251003,000000,106.01,106.61,103.72,104.23,528625,0
+CHH.US,D,20251006,000000,103.8,104.16,102.11,103.95,741050,0
+CHH.US,D,20251007,000000,103.15,104.43,100.91,101.38,587066,0
+CHH.US,D,20251008,000000,101.38,102.27,100.22,101.7,514521,0
+CHH.US,D,20251009,000000,101.97,103.3,99.67,99.77,592807,0
+CHH.US,D,20251010,000000,99.27,101.05,98.25,98.78,499309,0
+CHH.US,D,20251013,000000,98.91,101.23,98.58,100.79,435951,0
+CHH.US,D,20251014,000000,100.405,101.57,98.85,101.43,557947,0
+CHH.US,D,20251015,000000,101.56,102.45,99.01,99.04,349065,0
+CHH.US,D,20251016,000000,98.69,99.49,98.21,98.51,549573,0
+CHH.US,D,20251017,000000,98.56,100.28,98.26,99.68,321269,0
+CHH.US,D,20251020,000000,99.8842,100.615,98.911,99.04,292596,0
+CHH.US,D,20251021,000000,99.3025,102.51,99.03,102.04,512802,0
+CHH.US,D,20251022,000000,102.075,105.15,101.89,102.78,621936,0
+CHH.US,D,20251023,000000,101.15,102.26,97.71,97.93,587741,0
+CHH.US,D,20251024,000000,98.535,98.535,96.88,97.24,452216,0
+CHH.US,D,20251027,000000,98.015,98.45,97.11,97.28,489976,0
+CHH.US,D,20251028,000000,96.2923,96.88,94.62,95.15,413043,0
+CHH.US,D,20251029,000000,94.015,95.65,92.797,94.18,536839,0
+CHH.US,D,20251030,000000,92.91,95.28,92.59,92.59,505317,0
+CHH.US,D,20251031,000000,92.18,93.2799,90.97,92.96,538728,0
+CHH.US,D,20251103,000000,91.815,93.8,91.5,92.37,677520,0
+CHH.US,D,20251104,000000,93.19,93.82,91,91.5,1021572,0
+CHH.US,D,20251105,000000,92.95,98.7,91.84,96.97,1138272,0
+CHH.US,D,20251106,000000,97.6,101.35,97.6,100.37,1188651,0
+CHH.US,D,20251107,000000,100.62,102.09,98.15,98.53,758093,0
+CHH.US,D,20251110,000000,99.345,100.41,97.5,99.04,678840,0
+CHH.US,D,20251111,000000,99.57,100.1,97.35,97.47,487232,0
+CHH.US,D,20251112,000000,97.2,98,96.205,97.73,533808,0
+CHH.US,D,20251113,000000,97.59,98.24,95.32,95.44,471137,0
+CHH.US,D,20251114,000000,95.92,96.1,94.26,95.05,487547,0
+CHH.US,D,20251117,000000,95.0091,95.0091,91.16,92.08,628104,0
+CHH.US,D,20251118,000000,91.54,91.825,89.14,90.92,537801,0
+CHH.US,D,20251119,000000,91.235,91.46,87.455,87.82,574368,0
+CHH.US,D,20251120,000000,87.8365,89.2,86.49,86.99,700152,0
+CHH.US,D,20251121,000000,87.64,92.13,87.55,90.77,769542,0
+CHH.US,D,20251124,000000,90.715,90.75,88.5732,89.27,590762,0
+CHH.US,D,20251125,000000,89.21,92.61,89.095,92.16,554905,0
+CHH.US,D,20251126,000000,92.185,93.2,91.36,91.41,408112,0
+CHH.US,D,20251128,000000,90.78,91.6991,90.7157,91.26,218208,0
+CHH.US,D,20251201,000000,90.755,91.7921,89.11,89.31,708673,0
+CHH.US,D,20251202,000000,89.8307,91.32,87.9,90.15,677500,0
+CHH.US,D,20251203,000000,90.5105,91.8,90.23,91.66,686450,0
+CHH.US,D,20251204,000000,91.6,92.17,87.5,87.86,562978,0
+CHH.US,D,20251205,000000,87.66,88.57,85.51,85.76,1290811,0
+CHH.US,D,20251208,000000,85.3801,85.9599,84.52,84.82,618520,0
+CHH.US,D,20251209,000000,84.61,85.75,84.12,84.4,689686,0
+CHH.US,D,20251210,000000,84.7,87.23,84.035,86.82,1044387,0
+CHH.US,D,20251211,000000,86.885,89.75,86.885,89.08,815979,0
+CHH.US,D,20251212,000000,90.53,92.11,90.2,91.29,1119341,0
+CHH.US,D,20251215,000000,90.02,91.8,88.33,90.81,1284209,0
+CHH.US,D,20251216,000000,89.085,93.1,89.085,92.89,970904,0
+CHH.US,D,20251217,000000,92.905,95.62,92.82,95.21,893310,0
+CHH.US,D,20251218,000000,95.375,96.01,92.39,94.97,966081,0
+CHH.US,D,20251219,000000,94.885,97.465,94.775,96.96,1267020,0
+CHH.US,D,20251222,000000,97.03,98.7099,96.25,96.85,794378,0
+CHH.US,D,20251223,000000,97.05,97.065,93.69,94.59,575432,0
+CHH.US,D,20251224,000000,95.39,95.52,93.76,95.2,281420,0
+CHH.US,D,20251226,000000,95.11,96.51,94.31,95.95,611323,0
+CHH.US,D,20251229,000000,95.795,96.87,95.485,96.58,600474,0
+CHH.US,D,20251230,000000,96.18,96.65,94.94,96.29,681615,0
+CHH.US,D,20251231,000000,96.87,97.49,95.05,95.26,620009,0
+CHH.US,D,20260102,000000,95.155,97.465,93.23,96.1,689766,0
+CHH.US,D,20260105,000000,95.64,101.09,95.49,99.38,1597233,0
+CHH.US,D,20260106,000000,98.22,105.225,98.1,104.68,1010212,0
+CHH.US,D,20260107,000000,103.35,104.65,99.34,101.71,820483,0
+CHH.US,D,20260108,000000,101.035,106.34,101.035,105.5,1058740,0
+CHH.US,D,20260109,000000,107.56,108.74,105.985,108.18,782480,0
+CHH.US,D,20260112,000000,106.52,107.59,102.929,106.97,999657,0
+CHH.US,D,20260113,000000,107.465,108.57,105.895,108.39,835226,0
+CHH.US,D,20260114,000000,108.21,109.56,107.37,108.09,729338,0
+CHH.US,D,20260115,000000,108.49,109.83,106.3,109.1,790728,0
+CHH.US,D,20260116,000000,108.45,108.8,106.18,107.95,804937,0
+CHH.US,D,20260120,000000,107.92,107.92,104.02,104.02,765116,0
+CHH.US,D,20260121,000000,103.8501,108.67,103.8501,108.56,712480,0
+CHH.US,D,20260122,000000,108.82,110.3499,104.37,105.59,891134,0
+CHH.US,D,20260123,000000,106.71,106.71,103.85,104.79,437892,0
+CHH.US,D,20260126,000000,104.915,106.77,102.87,105.66,772221,0
+CHH.US,D,20260127,000000,105.84,105.845,103.13,104.29,545992,0
+CHH.US,D,20260128,000000,104.36,105.04,99.88,99.96,703636,0
+CHH.US,D,20260129,000000,100.655,103.73,100.23,101.58,797760,0
+CHH.US,D,20260130,000000,101.56,102.84,99.4,102.8,768101,0
+CHH.US,D,20260202,000000,102.995,104.17,100.33,101.78,745703,0
+CHH.US,D,20260203,000000,101.625,105.32,100.15,101.52,614534,0
+CHH.US,D,20260204,000000,102.675,108.48,101.885,107.69,984713,0
+CHH.US,D,20260205,000000,106.87,108.47,105.655,106.53,664719,0
+CHH.US,D,20260206,000000,106.275,109.67,104.955,109.28,676562,0
+CHH.US,D,20260209,000000,108.485,108.55,105.7201,107.75,645115,0
+CHH.US,D,20260210,000000,107.885,111,107.885,109.83,684722,0
+CHH.US,D,20260211,000000,109.86,110.59,108.31,109.03,620167,0
+CHH.US,D,20260212,000000,109.56,112.97,108.3,109.01,606160,0
+CHH.US,D,20260213,000000,109.465,111.14,107.22,110.04,575526,0
+CHH.US,D,20260217,000000,109.9575,112,107.78,110.01,696143,0
+CHH.US,D,20260218,000000,109.495,111.825,109.26,109.4,560078,0
diff --git a/daily/us/nyse stocks/1/chmi.us.txt b/daily/us/nyse stocks/1/chmi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..cc26a0424de6c1d47c956151a8d6b2de17ac483d
--- /dev/null
+++ b/daily/us/nyse stocks/1/chmi.us.txt	
@@ -0,0 +1,3112 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CHMI.US,D,20131004,000000,6.02003,6.24889,5.87765,6.02003,17000077.25598,0
+CHMI.US,D,20131007,000000,5.92631,6.05302,5.82598,5.89058,1618782.1564389,0
+CHMI.US,D,20131008,000000,5.89058,5.91578,5.66181,5.71485,2189247.8887626,0
+CHMI.US,D,20131009,000000,5.66181,5.77495,5.64559,5.66922,315691.41768181,0
+CHMI.US,D,20131010,000000,5.6848,5.76323,5.66922,5.71485,1231658.2288854,0
+CHMI.US,D,20131011,000000,5.72118,5.93602,5.72118,5.87765,862780.7260782,0
+CHMI.US,D,20131014,000000,5.87765,5.91578,5.85796,5.9078,135487.64432548,0
+CHMI.US,D,20131015,000000,5.89058,5.9034,5.79364,5.87445,257249.81211898,0
+CHMI.US,D,20131016,000000,5.85796,5.86474,5.80968,5.85796,161627.71887537,0
+CHMI.US,D,20131017,000000,5.84807,5.85796,5.74399,5.81508,213097.98299805,0
+CHMI.US,D,20131018,000000,5.77871,5.81508,5.7548,5.80968,232119.36506747,0
+CHMI.US,D,20131021,000000,5.77871,5.80272,5.6979,5.79905,166541.6031972,0
+CHMI.US,D,20131022,000000,5.79905,5.82159,5.79905,5.80272,178149.59070557,0
+CHMI.US,D,20131023,000000,5.81508,5.82598,5.79364,5.80968,97012.650468406,0
+CHMI.US,D,20131024,000000,5.81279,5.9034,5.79905,5.88865,153746.0754529,0
+CHMI.US,D,20131025,000000,5.81508,5.9231,5.80968,5.9231,108156.75507212,0
+CHMI.US,D,20131028,000000,5.9078,5.93236,5.80968,5.84202,37802.636517622,0
+CHMI.US,D,20131029,000000,5.9231,5.9231,5.80968,5.81279,133082.00215638,0
+CHMI.US,D,20131030,000000,5.85484,5.85484,5.80968,5.80968,68469.116727794,0
+CHMI.US,D,20131031,000000,5.80968,5.84202,5.80968,5.84202,590274.07809726,0
+CHMI.US,D,20131101,000000,5.85796,5.87445,5.79364,5.81874,211935.54701343,0
+CHMI.US,D,20131104,000000,5.81874,5.84202,5.76598,5.80968,110007.920734,0
+CHMI.US,D,20131105,000000,5.81874,5.82598,5.76121,5.80564,78032.744988099,0
+CHMI.US,D,20131106,000000,5.81874,5.82598,5.67619,5.74399,293948.95306811,0
+CHMI.US,D,20131107,000000,5.75049,5.75718,5.66593,5.71485,124319.52695966,0
+CHMI.US,D,20131108,000000,5.72896,5.74106,5.64559,5.67903,94369.063656438,0
+CHMI.US,D,20131111,000000,5.72896,5.76323,5.57514,5.74106,250086.36858185,0
+CHMI.US,D,20131112,000000,5.76323,5.82598,5.6149,5.82598,188809.07411006,0
+CHMI.US,D,20131113,000000,5.82598,5.83442,5.72896,5.76323,128418.06885847,0
+CHMI.US,D,20131114,000000,5.76323,5.76598,5.63634,5.76598,272881.02877224,0
+CHMI.US,D,20131115,000000,5.73079,5.76964,5.69662,5.7548,120363.97014439,0
+CHMI.US,D,20131118,000000,5.74756,5.76121,5.73079,5.7373,8156.6986977014,0
+CHMI.US,D,20131119,000000,5.73079,5.73079,5.69662,5.72118,149333.1846681,0
+CHMI.US,D,20131120,000000,5.70505,5.72118,5.66181,5.70028,126268.92664841,0
+CHMI.US,D,20131121,000000,5.69662,5.7373,5.66181,5.73079,212568.61074214,0
+CHMI.US,D,20131122,000000,5.72896,5.75049,5.71229,5.71485,125372.81402553,0
+CHMI.US,D,20131125,000000,5.72118,5.76598,5.70028,5.71229,124069.57593573,0
+CHMI.US,D,20131126,000000,5.67903,5.71229,5.67903,5.69662,241853.26564102,0
+CHMI.US,D,20131127,000000,5.72896,5.76121,5.68884,5.71229,110052.67179069,0
+CHMI.US,D,20131129,000000,5.7548,5.77743,5.6979,5.74399,32812.347952669,0
+CHMI.US,D,20131202,000000,5.72118,5.73483,5.64962,5.69662,119097.84268697,0
+CHMI.US,D,20131203,000000,5.6979,5.7176,5.66181,5.70918,164059.55678497,0
+CHMI.US,D,20131204,000000,5.69314,5.70028,5.67903,5.69662,83059.052696237,0
+CHMI.US,D,20131205,000000,5.6979,5.72118,5.67903,5.71229,158569.36617218,0
+CHMI.US,D,20131206,000000,5.72475,5.76323,5.70505,5.74106,131774.39810984,0
+CHMI.US,D,20131209,000000,5.73483,5.73483,5.66181,5.69662,354032.15836884,0
+CHMI.US,D,20131210,000000,5.66593,5.6848,5.57871,5.6848,567565.64555267,0
+CHMI.US,D,20131211,000000,5.62717,5.76323,5.6149,5.67903,169312.8942441,0
+CHMI.US,D,20131212,000000,5.70028,5.71229,5.6422,5.66181,549078.0016959,0
+CHMI.US,D,20131213,000000,5.6848,5.73483,5.64559,5.73483,565941.50964176,0
+CHMI.US,D,20131216,000000,5.77495,5.77743,5.72475,5.76323,304009.20890869,0
+CHMI.US,D,20131217,000000,5.70918,5.97157,5.70918,5.89992,199040.69375307,0
+CHMI.US,D,20131218,000000,5.9078,6.00482,5.86474,5.92631,365731.83096895,0
+CHMI.US,D,20131219,000000,5.95819,6.01792,5.88004,5.97157,858619.96929569,0
+CHMI.US,D,20131220,000000,5.94637,6.01471,5.86795,5.9231,762129.05065888,0
+CHMI.US,D,20131223,000000,5.89992,6.00721,5.85796,5.95517,135238.78479075,0
+CHMI.US,D,20131224,000000,5.92549,6.0423,5.92549,6.01591,223831.68766729,0
+CHMI.US,D,20131226,000000,6.00611,6.06254,5.95819,6.01865,144306.87695996,0
+CHMI.US,D,20131227,000000,6.00611,6.02892,5.9231,5.98641,154515.57533004,0
+CHMI.US,D,20131230,000000,5.94884,6.00299,5.83882,5.87518,207747.50300125,0
+CHMI.US,D,20131231,000000,5.87271,5.98641,5.82837,5.93922,219894.6861682,0
+CHMI.US,D,20140102,000000,5.9527,6.18843,5.9527,6.17349,210833.14293413,0
+CHMI.US,D,20140103,000000,6.19685,6.26245,6.17349,6.2051,146896.98080174,0
+CHMI.US,D,20140106,000000,6.26905,6.29984,6.17661,6.20135,185663.40227187,0
+CHMI.US,D,20140107,000000,6.2051,6.26245,6.15617,6.17661,549762.36541642,0
+CHMI.US,D,20140108,000000,6.17972,6.22012,6.15617,6.17349,253794.15735156,0
+CHMI.US,D,20140109,000000,6.2051,6.20968,6.13923,6.15617,166635.47126732,0
+CHMI.US,D,20140110,000000,6.17349,6.18843,6.09599,6.15948,77131.174919278,0
+CHMI.US,D,20140113,000000,6.16946,6.18843,6.15617,6.17661,245131.00767089,0
+CHMI.US,D,20140114,000000,6.22352,6.36983,6.17349,6.31688,1095369.4314963,0
+CHMI.US,D,20140115,000000,6.28609,6.34281,6.28215,6.32209,390814.25249621,0
+CHMI.US,D,20140116,000000,6.34024,6.35984,6.27244,6.35984,305011.19598276,0
+CHMI.US,D,20140117,000000,6.32979,6.36442,6.25146,6.29984,110590.7759601,0
+CHMI.US,D,20140121,000000,6.32979,6.3494,6.23845,6.29984,111740.11407446,0
+CHMI.US,D,20140122,000000,6.34281,6.34281,6.25549,6.27244,41606.476335832,0
+CHMI.US,D,20140123,000000,6.25998,6.30506,6.17349,6.22012,68231.172084933,0
+CHMI.US,D,20140124,000000,6.22012,6.30506,6.10176,6.13923,108607.54010652,0
+CHMI.US,D,20140127,000000,6.13923,6.15617,5.8991,6.04916,92404.383119055,0
+CHMI.US,D,20140128,000000,5.99447,6.07198,5.96754,6.04916,107518.23389746,0
+CHMI.US,D,20140129,000000,6.04916,6.06254,5.97468,6.0128,96152.556988707,0
+CHMI.US,D,20140130,000000,5.98952,6.07198,5.98952,6.02516,63387.143071097,0
+CHMI.US,D,20140131,000000,6.00611,6.06502,6.00611,6.02333,30767.988704603,0
+CHMI.US,D,20140203,000000,6.02333,6.10743,6.02333,6.08023,145105.84704516,0
+CHMI.US,D,20140204,000000,6.16195,6.16195,6.04916,6.06822,131444.76837523,0
+CHMI.US,D,20140205,000000,6.04477,6.14537,6.02333,6.06254,144943.21515624,0
+CHMI.US,D,20140206,000000,6.06822,6.22352,6.06502,6.11266,104050.57274899,0
+CHMI.US,D,20140207,000000,6.16525,6.22608,6.10616,6.12906,81834.401827935,0
+CHMI.US,D,20140210,000000,6.13263,6.16946,6.10616,6.10743,18763.790621194,0
+CHMI.US,D,20140211,000000,6.13923,6.2051,6.12136,6.18843,66806.778695331,0
+CHMI.US,D,20140212,000000,6.2051,6.23268,6.13263,6.19685,132703.25540834,0
+CHMI.US,D,20140213,000000,6.23717,6.25146,6.13602,6.13923,35318.40712702,0
+CHMI.US,D,20140214,000000,6.15617,6.23717,6.15617,6.18485,27516.442415235,0
+CHMI.US,D,20140218,000000,6.215,6.25549,6.15617,6.20135,122935.51866998,0
+CHMI.US,D,20140219,000000,6.22012,6.24623,6.16946,6.17661,112553.2735191,0
+CHMI.US,D,20140220,000000,6.17349,6.20135,6.09599,6.11953,97509.278048688,0
+CHMI.US,D,20140221,000000,6.12136,6.16525,5.99933,6.05677,68914.444316268,0
+CHMI.US,D,20140224,000000,6.05869,6.08526,6.05237,6.08526,58006.101377043,0
+CHMI.US,D,20140225,000000,6.09223,6.15315,6.04477,6.06254,80077.104236164,0
+CHMI.US,D,20140226,000000,6.06822,6.20135,6.05869,6.13263,151300.04818386,0
+CHMI.US,D,20140227,000000,6.10176,6.12906,6.07198,6.11687,35849.962361301,0
+CHMI.US,D,20140228,000000,6.12906,6.12906,6.05677,6.06502,24353.306750048,0
+CHMI.US,D,20140303,000000,6.06502,6.08215,5.97157,5.97908,80824.774329558,0
+CHMI.US,D,20140304,000000,6.03213,6.08215,6.00611,6.08215,185374.1576372,0
+CHMI.US,D,20140305,000000,6.08215,6.16946,6.08215,6.08215,73413.562746874,0
+CHMI.US,D,20140306,000000,6.08526,6.10176,6.02892,6.08215,53297.417022448,0
+CHMI.US,D,20140307,000000,6.09993,6.09993,5.90579,5.97157,292949.14897242,0
+CHMI.US,D,20140310,000000,5.93922,6.17972,5.93922,6.14234,296303.2952454,0
+CHMI.US,D,20140311,000000,6.15617,6.20968,6.09223,6.12136,417555.73758837,0
+CHMI.US,D,20140312,000000,6.12136,6.12136,6.08911,6.12136,106522.79575853,0
+CHMI.US,D,20140313,000000,6.13923,6.15315,6.07198,6.11687,205099.55023253,0
+CHMI.US,D,20140314,000000,6.13923,6.14537,6.09223,6.10616,159935.91063484,0
+CHMI.US,D,20140317,000000,6.15948,6.18843,6.02333,6.08911,239053.59587525,0
+CHMI.US,D,20140318,000000,6.08023,6.10176,6.02892,6.09599,132956.48089982,0
+CHMI.US,D,20140319,000000,6.13923,6.17972,6.12136,6.1253,299897.56913962,0
+CHMI.US,D,20140320,000000,6.10616,6.15315,6.10616,6.13923,122149.64645503,0
+CHMI.US,D,20140321,000000,6.14234,6.22012,6.10176,6.10616,262046.90709775,0
+CHMI.US,D,20140324,000000,6.13263,6.2051,6.11266,6.13923,152469.0331036,0
+CHMI.US,D,20140325,000000,6.16946,6.23717,6.14867,6.23717,161971.53796941,0
+CHMI.US,D,20140326,000000,6.25998,6.44633,6.24963,6.32595,745990.29153348,0
+CHMI.US,D,20140327,000000,6.32979,6.38861,6.30239,6.37304,279823.99149351,0
+CHMI.US,D,20140328,000000,6.4893,6.4893,6.36983,6.38403,322086.45283099,0
+CHMI.US,D,20140331,000000,6.42425,6.50533,6.3724,6.42425,272563.40541869,0
+CHMI.US,D,20140401,000000,6.4543,6.47583,6.38861,6.44093,289610.28354805,0
+CHMI.US,D,20140402,000000,6.40401,6.52549,6.40401,6.49269,564683.02260866,0
+CHMI.US,D,20140403,000000,6.47858,6.57075,6.42425,6.48857,293599.67652812,0
+CHMI.US,D,20140404,000000,6.58183,6.58183,6.4336,6.44093,205640.92886949,0
+CHMI.US,D,20140407,000000,6.41335,6.47583,6.40401,6.42095,150856.90357375,0
+CHMI.US,D,20140408,000000,6.40941,6.42425,6.34161,6.37533,118245.38963158,0
+CHMI.US,D,20140409,000000,6.38861,6.42425,6.37909,6.40015,108292.09973136,0
+CHMI.US,D,20140410,000000,6.40015,6.40611,6.27958,6.35141,235396.01560816,0
+CHMI.US,D,20140411,000000,6.32054,6.42095,6.30185,6.40401,71639.892817293,0
+CHMI.US,D,20140414,000000,6.42095,6.42095,6.35141,6.35599,71053.763123641,0
+CHMI.US,D,20140415,000000,6.38513,6.38513,6.21839,6.34161,85874.003310632,0
+CHMI.US,D,20140416,000000,6.36442,6.47583,6.32713,6.46859,289027.42832196,0
+CHMI.US,D,20140417,000000,6.45769,6.50533,6.45769,6.50276,40948.308355809,0
+CHMI.US,D,20140421,000000,6.53713,6.62242,6.52008,6.55032,190729.00359076,0
+CHMI.US,D,20140422,000000,6.59558,6.6697,6.55783,6.62636,111633.1481341,0
+CHMI.US,D,20140423,000000,6.65531,6.74739,6.59136,6.64285,85829.252253948,0
+CHMI.US,D,20140424,000000,6.70817,6.70817,6.6292,6.6697,46824.886140959,0
+CHMI.US,D,20140425,000000,6.68206,6.6849,6.6161,6.64771,61755.366735881,0
+CHMI.US,D,20140428,000000,6.64981,6.74739,6.63268,6.64981,213008.48088468,0
+CHMI.US,D,20140429,000000,6.6849,6.68967,6.5297,6.53713,115547.22836024,0
+CHMI.US,D,20140430,000000,6.55343,6.58183,6.47583,6.50276,54386.723231509,0
+CHMI.US,D,20140501,000000,6.49269,6.68765,6.49269,6.64771,71040.665253391,0
+CHMI.US,D,20140502,000000,6.64771,6.66695,6.56177,6.61344,59950.043619865,0
+CHMI.US,D,20140505,000000,6.60868,6.6642,6.60107,6.61344,51291.259895943,0
+CHMI.US,D,20140506,000000,6.61344,6.62242,6.50799,6.5351,84865.467301442,0
+CHMI.US,D,20140507,000000,6.5351,6.6161,6.50799,6.58183,37775.349287936,0
+CHMI.US,D,20140508,000000,6.64285,6.64285,6.57496,6.57496,27528.448796297,0
+CHMI.US,D,20140509,000000,6.6161,6.7385,6.54061,6.62636,99036.271421909,0
+CHMI.US,D,20140512,000000,6.67308,6.6849,6.6292,6.6642,125854.16075719,0
+CHMI.US,D,20140513,000000,6.6292,6.698,6.55343,6.6608,139768.46491861,0
+CHMI.US,D,20140514,000000,6.63268,6.63268,6.53713,6.57075,81628.11037151,0
+CHMI.US,D,20140515,000000,6.5351,6.5887,6.427,6.46502,88275.279522988,0
+CHMI.US,D,20140516,000000,6.5351,6.5351,6.42425,6.50276,133820.94033627,0
+CHMI.US,D,20140519,000000,6.5351,6.62242,6.50533,6.59833,105699.8129112,0
+CHMI.US,D,20140520,000000,6.57496,6.57707,6.55343,6.57075,41260.474263415,0
+CHMI.US,D,20140521,000000,6.5679,6.5679,6.52008,6.5297,37076.796207977,0
+CHMI.US,D,20140522,000000,6.55032,6.56452,6.46236,6.51331,69003.946429637,0
+CHMI.US,D,20140523,000000,6.55343,6.57707,6.54336,6.56452,42192.606029485,0
+CHMI.US,D,20140527,000000,6.57707,6.66695,6.53713,6.5887,121938.98904186,0
+CHMI.US,D,20140528,000000,6.59558,6.6642,6.58183,6.61821,64653.270528522,0
+CHMI.US,D,20140529,000000,6.64981,6.6772,6.61821,6.6642,436600.04093072,0
+CHMI.US,D,20140530,000000,6.6642,6.74867,6.6292,6.64771,321418.46144828,0
+CHMI.US,D,20140602,000000,6.69306,6.73153,6.64771,6.6532,113682.9648281,0
+CHMI.US,D,20140603,000000,6.64771,6.6532,6.59833,6.6051,53539.727622059,0
+CHMI.US,D,20140604,000000,6.6292,6.64981,6.60868,6.6292,95661.386854361,0
+CHMI.US,D,20140605,000000,6.64981,6.6532,6.60868,6.6292,139473.762838,0
+CHMI.US,D,20140606,000000,6.66695,6.68206,6.61344,6.66695,67771.655137024,0
+CHMI.US,D,20140609,000000,6.66695,6.66695,6.60868,6.6292,96809.633479543,0
+CHMI.US,D,20140610,000000,6.6292,6.63946,6.61821,6.62242,107707.06152689,0
+CHMI.US,D,20140611,000000,6.64285,6.6608,6.59558,6.6292,98573.480006438,0
+CHMI.US,D,20140612,000000,6.64771,6.68206,6.63268,6.66695,157244.29829863,0
+CHMI.US,D,20140613,000000,6.68206,6.7068,6.57707,6.61821,170000.53243218,0
+CHMI.US,D,20140616,000000,6.74327,6.74327,6.64981,6.68206,315071.45182335,0
+CHMI.US,D,20140617,000000,6.68206,6.74739,6.67308,6.71367,192832.30325495,0
+CHMI.US,D,20140618,000000,6.71367,6.75225,6.698,6.74739,106056.72987549,0
+CHMI.US,D,20140619,000000,6.79961,6.81344,6.73153,6.79476,186084.71709822,0
+CHMI.US,D,20140620,000000,6.81179,6.82435,6.78385,6.81344,137712.09928948,0
+CHMI.US,D,20140623,000000,6.83745,6.88995,6.81344,6.84569,262496.60064298,0
+CHMI.US,D,20140624,000000,6.8784,7.04387,6.85238,6.9889,606049.37132325,0
+CHMI.US,D,20140625,000000,7.02499,7.02499,6.86969,6.90662,177757.74608728,0
+CHMI.US,D,20140626,000000,6.95646,7.02874,6.88628,7.01134,161808.90608048,0
+CHMI.US,D,20140627,000000,7.02874,7.17011,6.968,7.08968,180720.04774198,0
+CHMI.US,D,20140630,000000,7.09929,7.09929,6.9593,7.049,133497.85953679,0
+CHMI.US,D,20140701,000000,7.10305,7.17011,6.9593,7.04387,374154.85302838,0
+CHMI.US,D,20140702,000000,7.06924,7.09406,6.98532,7.06924,141677.47950743,0
+CHMI.US,D,20140703,000000,7.04166,7.10754,6.89214,6.9528,203629.31429706,0
+CHMI.US,D,20140707,000000,6.968,6.968,6.85998,6.9593,324776.97367802,0
+CHMI.US,D,20140708,000000,7.00556,7.00556,6.9145,6.968,146524.78298883,0
+CHMI.US,D,20140709,000000,7.02499,7.02499,6.90662,6.98092,68219.165703872,0
+CHMI.US,D,20140710,000000,6.98532,7.03232,6.92907,6.99411,101793.37310937,0
+CHMI.US,D,20140711,000000,7.02719,7.02719,6.89214,6.93117,109183.84639749,0
+CHMI.US,D,20140714,000000,6.99036,6.99036,6.90286,6.94482,71771.963008972,0
+CHMI.US,D,20140715,000000,6.9724,7.04387,6.93841,7.02719,91303.070528933,0
+CHMI.US,D,20140716,000000,7.07996,7.10305,7.02874,7.09792,55764.182586051,0
+CHMI.US,D,20140717,000000,7.11129,7.11129,7.04387,7.08289,128893.95814419,0
+CHMI.US,D,20140718,000000,7.11129,7.14859,7.05101,7.06127,29858.77821147,0
+CHMI.US,D,20140721,000000,7.08289,7.08968,7.00117,7.08289,78471.523641448,0
+CHMI.US,D,20140722,000000,7.07996,7.08518,6.968,7.0577,106766.19784732,0
+CHMI.US,D,20140723,000000,7.06558,7.12311,7.0577,7.08289,60005.709568423,0
+CHMI.US,D,20140724,000000,7.09929,7.16708,7.05394,7.12696,61663.681644137,0
+CHMI.US,D,20140725,000000,7.07565,7.14556,7.07565,7.09929,40667.795634638,0
+CHMI.US,D,20140728,000000,7.08968,7.10754,7.06924,7.09792,88455.375238916,0
+CHMI.US,D,20140729,000000,7.15673,7.15673,7.04387,7.06127,75454.647527378,0
+CHMI.US,D,20140730,000000,7.03672,7.07199,6.98532,6.99411,56705.04626562,0
+CHMI.US,D,20140731,000000,7.02719,7.02719,6.88995,6.93484,139418.09688944,0
+CHMI.US,D,20140801,000000,6.92109,6.9767,6.89214,6.94271,156651.61966985,0
+CHMI.US,D,20140804,000000,6.98532,7.02499,6.90286,7.02004,74699.337009673,0
+CHMI.US,D,20140805,000000,7.00923,7.03672,6.90286,6.92907,60145.420184415,0
+CHMI.US,D,20140806,000000,6.93117,6.99411,6.8784,6.90662,127378.97115204,0
+CHMI.US,D,20140807,000000,6.93484,6.9593,6.80905,6.88628,148374.85716153,0
+CHMI.US,D,20140808,000000,6.88124,6.92907,6.79824,6.89562,140366.60099332,0
+CHMI.US,D,20140811,000000,6.86823,6.9167,6.86823,6.89562,75867.230440229,0
+CHMI.US,D,20140812,000000,6.90662,6.90662,6.85815,6.87611,69025.776213386,0
+CHMI.US,D,20140813,000000,6.9145,6.92109,6.85449,6.88628,202931.85270628,0
+CHMI.US,D,20140814,000000,6.9145,6.9145,6.85998,6.87263,195659.2602504,0
+CHMI.US,D,20140815,000000,6.9167,6.9167,6.82911,6.82911,107190.78714123,0
+CHMI.US,D,20140818,000000,6.84413,6.90286,6.81464,6.8784,109088.88683819,0
+CHMI.US,D,20140819,000000,6.9145,6.94482,6.88995,6.92458,66954.129735634,0
+CHMI.US,D,20140820,000000,6.9484,6.9484,6.86823,6.9167,190827.23761763,0
+CHMI.US,D,20140821,000000,6.93117,6.98679,6.89214,6.968,112064.28636313,0
+CHMI.US,D,20140822,000000,6.9767,6.9767,6.90662,6.93841,124434.13332433,0
+CHMI.US,D,20140825,000000,6.9593,7.03672,6.9484,6.99907,106375.44471822,0
+CHMI.US,D,20140826,000000,7.049,7.08518,7.00556,7.07565,143063.67077548,0
+CHMI.US,D,20140827,000000,7.09929,7.09929,7.03672,7.05101,42102.012426928,0
+CHMI.US,D,20140828,000000,7.03672,7.06924,6.95646,7.04387,109830.00799646,0
+CHMI.US,D,20140829,000000,7.09929,7.09929,6.99907,7.02719,75752.624075547,0
+CHMI.US,D,20140902,000000,7.06924,7.06924,6.97093,6.98092,174068.51263375,0
+CHMI.US,D,20140903,000000,7.02004,7.06558,6.94271,6.9767,178474.85448343,0
+CHMI.US,D,20140904,000000,6.98679,7.01418,6.92458,6.96297,121818.92523124,0
+CHMI.US,D,20140905,000000,6.99036,7.02719,6.92907,7.02499,173441.99784016,0
+CHMI.US,D,20140908,000000,7.02874,7.03672,6.97093,7.00556,59941.311706365,0
+CHMI.US,D,20140909,000000,7.02874,7.02874,6.99036,7.00117,74640.396593552,0
+CHMI.US,D,20140910,000000,7.02004,7.02004,6.93484,6.98532,88314.573133736,0
+CHMI.US,D,20140911,000000,6.9528,7.03672,6.94271,7.00117,49996.753719645,0
+CHMI.US,D,20140912,000000,7.02874,7.02874,6.92458,6.92458,66114.774550497,0
+CHMI.US,D,20140915,000000,6.90286,6.9145,6.85815,6.88628,44257.703572113,0
+CHMI.US,D,20140916,000000,6.88995,6.88995,6.73153,6.85998,544059.33441208,0
+CHMI.US,D,20140917,000000,6.83663,6.85815,6.79549,6.84835,61588.368890204,0
+CHMI.US,D,20140918,000000,6.82636,6.83946,6.78715,6.81949,73356.805309128,0
+CHMI.US,D,20140919,000000,6.81949,6.96297,6.79824,6.89214,276020.1516753,0
+CHMI.US,D,20140922,000000,6.85998,6.88628,6.79054,6.79824,135060.8720532,0
+CHMI.US,D,20140923,000000,6.81179,6.81179,6.74803,6.76928,76621.449468745,0
+CHMI.US,D,20140924,000000,6.75142,6.80905,6.75142,6.80099,124315.1610029,0
+CHMI.US,D,20140925,000000,6.80905,6.84413,6.76315,6.83387,75836.66874298,0
+CHMI.US,D,20140926,000000,6.9189,6.9189,6.74739,6.78303,124332.6248299,0
+CHMI.US,D,20140929,000000,6.76122,6.82298,6.73905,6.82298,61186.700869229,0
+CHMI.US,D,20140930,000000,6.78303,6.79476,6.73905,6.74958,143060.39630792,0
+CHMI.US,D,20141001,000000,6.71294,6.75692,6.62719,6.70351,118683.07679574,0
+CHMI.US,D,20141002,000000,6.6697,6.69031,6.54674,6.64981,156495.53671605,0
+CHMI.US,D,20141003,000000,6.65192,6.68628,6.61409,6.63397,61547.983790269,0
+CHMI.US,D,20141006,000000,6.61409,6.67803,6.60923,6.61967,196737.65156758,0
+CHMI.US,D,20141007,000000,6.63131,6.71294,6.6161,6.64981,122959.53143211,0
+CHMI.US,D,20141008,000000,6.66356,6.67803,6.62361,6.67308,103097.70268836,0
+CHMI.US,D,20141009,000000,6.69031,6.69929,6.63818,6.63818,123446.33560971,0
+CHMI.US,D,20141010,000000,6.63397,6.65531,6.544,6.544,168915.59217987,0
+CHMI.US,D,20141013,000000,6.5351,6.56882,6.42214,6.4248,221498.08378455,0
+CHMI.US,D,20141014,000000,6.46502,6.52201,6.4248,6.44358,160245.89356407,0
+CHMI.US,D,20141015,000000,6.39209,6.44358,6.24101,6.34546,122840.55911068,0
+CHMI.US,D,20141016,000000,6.26245,6.36709,6.22682,6.3494,186315.02131677,0
+CHMI.US,D,20141017,000000,6.40675,6.45046,6.37716,6.40401,110309.17174973,0
+CHMI.US,D,20141020,000000,6.36305,6.48325,6.36305,6.47913,83385.40796328,0
+CHMI.US,D,20141021,000000,6.46502,6.68765,6.46502,6.66356,294935.65929354,0
+CHMI.US,D,20141022,000000,6.70351,6.78303,6.63397,6.69525,181414.23486519,0
+CHMI.US,D,20141023,000000,6.73153,6.77424,6.70817,6.73153,54000.336059157,0
+CHMI.US,D,20141024,000000,6.76928,6.79677,6.73153,6.74739,47766.841309715,0
+CHMI.US,D,20141027,000000,6.76928,6.77203,6.71019,6.73428,84685.371585515,0
+CHMI.US,D,20141028,000000,6.74739,6.74958,6.71294,6.74399,42655.397444958,0
+CHMI.US,D,20141029,000000,6.73428,6.74739,6.68628,6.71294,55794.7442833,0
+CHMI.US,D,20141030,000000,6.6697,6.84835,6.64221,6.74739,150467.24193384,0
+CHMI.US,D,20141031,000000,6.76928,6.779,6.67308,6.72136,45879.656504641,0
+CHMI.US,D,20141103,000000,6.76122,6.82911,6.71294,6.80868,102918.69846162,0
+CHMI.US,D,20141104,000000,6.81884,6.81884,6.71642,6.81408,183311.24307295,0
+CHMI.US,D,20141105,000000,6.81884,6.83387,6.75344,6.78578,116637.62605849,0
+CHMI.US,D,20141106,000000,6.803,6.803,6.74958,6.75692,20824.522207071,0
+CHMI.US,D,20141107,000000,6.78935,6.79677,6.73428,6.76928,24327.11100955,0
+CHMI.US,D,20141110,000000,6.76397,6.81884,6.73905,6.77424,57884.946077237,0
+CHMI.US,D,20141111,000000,6.78578,6.81884,6.74399,6.78578,95297.920954945,0
+CHMI.US,D,20141112,000000,6.79677,6.81179,6.74958,6.76122,28085.108281889,0
+CHMI.US,D,20141113,000000,6.69929,6.71294,6.36709,6.44716,586754.02546778,0
+CHMI.US,D,20141114,000000,6.50066,6.64643,6.46859,6.58798,153203.60532674,0
+CHMI.US,D,20141117,000000,6.60107,6.73153,6.60107,6.71019,164152.3333659,0
+CHMI.US,D,20141118,000000,6.73905,6.75692,6.70351,6.73905,58021.382225667,0
+CHMI.US,D,20141119,000000,6.70351,6.76397,6.70351,6.75692,79430.942637203,0
+CHMI.US,D,20141120,000000,6.74958,6.78578,6.74958,6.76928,41404.550836157,0
+CHMI.US,D,20141121,000000,6.78303,6.83946,6.74739,6.80868,107146.03608455,0
+CHMI.US,D,20141124,000000,6.82298,6.84413,6.77424,6.82563,66322.15749611,0
+CHMI.US,D,20141125,000000,6.84835,6.86475,6.81408,6.82911,50770.619553536,0
+CHMI.US,D,20141126,000000,6.85522,6.89059,6.83946,6.87904,34462.679604071,0
+CHMI.US,D,20141128,000000,6.86969,6.87904,6.79476,6.82298,11790.266202672,0
+CHMI.US,D,20141201,000000,6.79476,6.79677,6.73153,6.779,82646.469783386,0
+CHMI.US,D,20141202,000000,6.74399,6.82911,6.73428,6.82911,101596.90505563,0
+CHMI.US,D,20141203,000000,6.86091,6.86091,6.68628,6.76928,181824.63479966,0
+CHMI.US,D,20141204,000000,6.76928,6.77203,6.68765,6.69929,48003.694463389,0
+CHMI.US,D,20141205,000000,6.70817,6.73428,6.69525,6.72687,70798.354653781,0
+CHMI.US,D,20141208,000000,6.71294,6.75344,6.59833,6.62361,72342.811854,0
+CHMI.US,D,20141209,000000,6.51944,6.73428,6.51944,6.70351,43917.158945632,0
+CHMI.US,D,20141210,000000,6.70351,6.75344,6.68628,6.69525,73960.39882978,0
+CHMI.US,D,20141211,000000,6.72136,6.81179,6.67803,6.79961,95135.289066018,0
+CHMI.US,D,20141212,000000,6.78303,6.78303,6.62719,6.65192,61074.277482922,0
+CHMI.US,D,20141215,000000,6.71642,6.71642,6.53713,6.64981,98106.322634215,0
+CHMI.US,D,20141216,000000,6.65192,6.71019,6.59493,6.66356,81589.90824995,0
+CHMI.US,D,20141217,000000,6.71294,6.73905,6.59493,6.73905,91678.542809411,0
+CHMI.US,D,20141218,000000,6.73428,6.76397,6.64981,6.74399,83785.984495069,0
+CHMI.US,D,20141219,000000,6.71642,6.82298,6.6608,6.6608,247197.1967027,0
+CHMI.US,D,20141222,000000,6.68628,6.74739,6.66695,6.72687,97069.407906152,0
+CHMI.US,D,20141223,000000,6.6608,6.79677,6.63818,6.72687,82632.28042395,0
+CHMI.US,D,20141224,000000,6.72952,6.75344,6.67803,6.73905,47438.303064297,0
+CHMI.US,D,20141226,000000,6.76525,6.8216,6.71505,6.8161,41919.733732626,0
+CHMI.US,D,20141229,000000,6.77267,6.91019,6.77267,6.85861,53140.242579458,0
+CHMI.US,D,20141230,000000,6.78027,6.83864,6.73428,6.80639,48071.366793009,0
+CHMI.US,D,20141231,000000,6.84358,6.86091,6.73905,6.86091,134333.94025436,0
+CHMI.US,D,20150102,000000,6.83589,6.84688,6.79127,6.83269,68954.829416202,0
+CHMI.US,D,20150105,000000,6.84358,6.84688,6.78779,6.84358,102758.24955106,0
+CHMI.US,D,20150106,000000,6.84358,6.84358,6.68765,6.73153,69145.840024004,0
+CHMI.US,D,20150107,000000,6.74399,6.74739,6.68088,6.72054,53796.227581106,0
+CHMI.US,D,20150108,000000,6.71239,6.72054,6.68088,6.70964,42168.593267362,0
+CHMI.US,D,20150109,000000,6.70817,6.72952,6.68088,6.70286,46404.662803796,0
+CHMI.US,D,20150112,000000,6.68088,6.71505,6.68088,6.70817,49154.124066946,0
+CHMI.US,D,20150113,000000,6.68426,6.72054,6.60107,6.61409,171531.89176215,0
+CHMI.US,D,20150114,000000,6.61409,6.6161,6.44982,6.49864,179820.66065153,0
+CHMI.US,D,20150115,000000,6.47647,6.49003,6.26145,6.3527,468875.37620318,0
+CHMI.US,D,20150116,000000,6.31294,6.36177,6.27831,6.29718,214376.11683654,0
+CHMI.US,D,20150120,000000,6.38998,6.38998,6.24963,6.27107,173849.12330707,0
+CHMI.US,D,20150121,000000,6.29067,6.30836,6.27107,6.30836,133832.94671734,0
+CHMI.US,D,20150122,000000,6.38998,6.38998,6.25604,6.31294,294688.98273719,0
+CHMI.US,D,20150123,000000,6.30239,6.33959,6.28215,6.31688,104119.33656779,0
+CHMI.US,D,20150126,000000,6.37533,6.37533,6.27107,6.31294,327158.603085,0
+CHMI.US,D,20150127,000000,6.32265,6.36305,6.27107,6.30836,121124.73810803,0
+CHMI.US,D,20150128,000000,6.31294,6.33501,6.22012,6.30442,118782.4023118,0
+CHMI.US,D,20150129,000000,6.30442,6.30442,6.17972,6.29718,108762.53157114,0
+CHMI.US,D,20150130,000000,6.27831,6.30836,6.24623,6.27831,69084.716629508,0
+CHMI.US,D,20150202,000000,6.26786,6.26786,6.17267,6.21289,60012.258503548,0
+CHMI.US,D,20150203,000000,6.27831,6.27831,6.19355,6.21289,166467.38193245,0
+CHMI.US,D,20150204,000000,6.23845,6.28215,6.20135,6.24175,80567.182881323,0
+CHMI.US,D,20150205,000000,6.30239,6.30836,6.23845,6.30442,56778.176041178,0
+CHMI.US,D,20150206,000000,6.37157,6.37157,6.29067,6.3494,87642.215794276,0
+CHMI.US,D,20150209,000000,6.37157,6.37157,6.22012,6.23845,133603.73398798,0
+CHMI.US,D,20150210,000000,6.21289,6.32713,6.21289,6.23002,127334.22009535,0
+CHMI.US,D,20150211,000000,6.30836,6.40281,6.24963,6.31294,128346.03057211,0
+CHMI.US,D,20150212,000000,6.31294,6.45696,6.31294,6.44982,46983.152073137,0
+CHMI.US,D,20150213,000000,6.427,6.46859,6.31688,6.34546,122975.90376992,0
+CHMI.US,D,20150217,000000,6.34546,6.43488,6.34546,6.41298,63900.142989192,0
+CHMI.US,D,20150218,000000,6.38998,6.43818,6.34546,6.43818,60145.420184415,0
+CHMI.US,D,20150219,000000,6.47913,6.49003,6.427,6.47913,61578.545487517,0
+CHMI.US,D,20150220,000000,6.47913,6.54262,6.46502,6.51743,71774.145987348,0
+CHMI.US,D,20150223,000000,6.5385,6.58733,6.51743,6.56177,51810.808749162,0
+CHMI.US,D,20150224,000000,6.54949,6.56177,6.50799,6.54262,87624.751967277,0
+CHMI.US,D,20150225,000000,6.60923,6.61967,6.51331,6.56452,120840.95091929,0
+CHMI.US,D,20150226,000000,6.5461,6.56452,6.51331,6.55701,96004.114459216,0
+CHMI.US,D,20150227,000000,6.58312,6.59072,6.5385,6.5679,67268.478621616,0
+CHMI.US,D,20150302,000000,6.5461,6.5679,6.53172,6.5385,43118.18886043,0
+CHMI.US,D,20150303,000000,6.5385,6.64285,6.51743,6.62856,63326.019676601,0
+CHMI.US,D,20150304,000000,6.63195,6.68967,6.57222,6.68967,58474.350238452,0
+CHMI.US,D,20150305,000000,6.69379,6.73428,6.66484,6.69846,83800.173854505,0
+CHMI.US,D,20150306,000000,6.70817,6.75344,6.60593,6.67116,65207.747035738,0
+CHMI.US,D,20150309,000000,6.72952,6.72952,6.62856,6.68967,92700.17668885,0
+CHMI.US,D,20150310,000000,6.71239,6.71239,6.57908,6.62856,64945.789630754,0
+CHMI.US,D,20150311,000000,6.49864,6.57222,6.46126,6.51331,161677.92737799,0
+CHMI.US,D,20150312,000000,6.53172,6.54949,6.4718,6.5461,63326.019676601,0
+CHMI.US,D,20150313,000000,6.5013,6.53575,6.5013,6.52091,95933.167662032,0
+CHMI.US,D,20150316,000000,6.52091,6.57908,6.52091,6.55701,79218.102245654,0
+CHMI.US,D,20150317,000000,6.5679,6.66842,6.5679,6.6532,67639.584945344,0
+CHMI.US,D,20150318,000000,6.60107,6.76928,6.60107,6.76241,115870.30915971,0
+CHMI.US,D,20150319,000000,6.72054,6.79824,6.70286,6.70286,95124.374174143,0
+CHMI.US,D,20150320,000000,6.75344,6.79549,6.71239,6.71239,66018.723502002,0
+CHMI.US,D,20150323,000000,6.75344,6.86091,6.75344,6.8161,104287.42590266,0
+CHMI.US,D,20150324,000000,6.8161,6.85861,6.76241,6.8161,57392.684453704,0
+CHMI.US,D,20150325,000000,6.8216,6.84358,6.76241,6.79127,73562.005276365,0
+CHMI.US,D,20150326,000000,6.74399,6.80639,6.73905,6.79549,43373.59733029,0
+CHMI.US,D,20150327,000000,6.79127,6.82718,6.73704,6.80153,53151.157471332,0
+CHMI.US,D,20150330,000000,6.8107,6.8107,6.69929,6.76397,72302.426754065,0
+CHMI.US,D,20150331,000000,6.71716,6.76397,6.68765,6.73089,37721.866317752,0
+CHMI.US,D,20150401,000000,6.72805,6.8107,6.68142,6.80153,127315.66477916,0
+CHMI.US,D,20150402,000000,6.77973,6.87199,6.72805,6.78385,30650.107872361,0
+CHMI.US,D,20150406,000000,6.79127,6.79549,6.71716,6.72192,86713.358495769,0
+CHMI.US,D,20150407,000000,6.71716,6.77478,6.71716,6.75573,28308.863565313,0
+CHMI.US,D,20150408,000000,6.77478,6.77478,6.71716,6.76049,77018.751532972,0
+CHMI.US,D,20150409,000000,6.72805,6.74867,6.70817,6.73089,54377.991318009,0
+CHMI.US,D,20150410,000000,6.74867,6.76049,6.68765,6.73153,49507.766563675,0
+CHMI.US,D,20150413,000000,6.73704,6.77478,6.73704,6.7418,47416.473280549,0
+CHMI.US,D,20150414,000000,6.76397,6.76397,6.73704,6.75573,9954.3813894067,0
+CHMI.US,D,20150415,000000,6.73089,6.77203,6.71093,6.7418,40382.916956719,0
+CHMI.US,D,20150416,000000,6.76928,6.76928,6.68554,6.68554,40874.087091064,0
+CHMI.US,D,20150417,000000,6.68142,6.72192,6.67529,6.67529,30650.107872361,0
+CHMI.US,D,20150420,000000,6.69525,6.72192,6.66484,6.6718,35273.656070335,0
+CHMI.US,D,20150421,000000,6.68967,6.71294,6.65742,6.6718,45298.984256925,0
+CHMI.US,D,20150422,000000,6.68967,6.68967,6.61271,6.63397,67242.282881117,0
+CHMI.US,D,20150423,000000,6.64981,6.68142,6.64771,6.67529,31437.071576501,0
+CHMI.US,D,20150424,000000,6.66842,6.73704,6.65742,6.71093,76232.879318019,0
+CHMI.US,D,20150427,000000,6.69929,6.72192,6.68142,6.68554,17285.914261407,0
+CHMI.US,D,20150428,000000,6.71093,6.76049,6.64981,6.65742,28818.589015845,0
+CHMI.US,D,20150429,000000,6.63131,6.69929,6.62242,6.66842,41912.093308314,0
+CHMI.US,D,20150430,000000,6.69525,6.7418,6.66484,6.71294,43486.020716596,0
+CHMI.US,D,20150501,000000,6.70351,6.77203,6.70351,6.76928,60253.477613971,0
+CHMI.US,D,20150504,000000,6.75573,6.76397,6.74602,6.74602,22790.294233642,0
+CHMI.US,D,20150505,000000,6.73704,6.77478,6.68142,6.68142,70726.31636741,0
+CHMI.US,D,20150506,000000,6.71294,6.73704,6.66209,6.70817,38603.7895812,0
+CHMI.US,D,20150507,000000,6.74602,6.75298,6.70817,6.73153,13114.242587031,0
+CHMI.US,D,20150508,000000,6.76049,6.76049,6.68765,6.71716,28556.63161086,0
+CHMI.US,D,20150511,000000,6.71716,6.71716,6.66209,6.68142,66539.363844409,0
+CHMI.US,D,20150512,000000,6.64981,6.78715,6.64981,6.78715,42283.199632042,0
+CHMI.US,D,20150513,000000,6.77478,6.80703,6.76928,6.79824,24098.989769376,0
+CHMI.US,D,20150514,000000,6.79824,6.86209,6.72805,6.77203,45318.631062299,0
+CHMI.US,D,20150515,000000,6.79127,6.83663,6.77203,6.82224,20450.141415781,0
+CHMI.US,D,20150518,000000,6.84487,6.84487,6.79549,6.79549,18636.086386264,0
+CHMI.US,D,20150519,000000,6.79549,6.83387,6.79549,6.8107,35365.34116208,0
+CHMI.US,D,20150520,000000,6.81747,6.83387,6.79824,6.80703,12835.912844235,0
+CHMI.US,D,20150521,000000,6.82499,6.82499,6.75573,6.76397,29601.186763236,0
+CHMI.US,D,20150522,000000,6.74602,6.77478,6.65742,6.76397,43747.97812158,0
+CHMI.US,D,20150526,000000,6.76397,6.76928,6.68765,6.71716,41645.76994658,0
+CHMI.US,D,20150527,000000,6.74602,6.74602,6.6718,6.6718,125479.7799659,0
+CHMI.US,D,20150528,000000,6.64981,6.68554,6.61885,6.63131,64275.61526967,0
+CHMI.US,D,20150529,000000,6.65742,6.66209,6.59283,6.60786,50038.230308768,0
+CHMI.US,D,20150601,000000,6.58523,6.66842,6.56324,6.63131,30388.150467377,0
+CHMI.US,D,20150602,000000,6.68967,6.68967,6.64221,6.64221,12627.438409435,0
+CHMI.US,D,20150603,000000,6.64981,6.65742,6.60786,6.62636,428046.0401688,0
+CHMI.US,D,20150604,000000,6.61271,6.65742,6.59283,6.6532,219530.12877961,0
+CHMI.US,D,20150605,000000,6.62242,6.65742,6.62242,6.64221,236024.71338012,0
+CHMI.US,D,20150608,000000,6.64981,6.6718,6.61885,6.64221,105574.29165464,0
+CHMI.US,D,20150609,000000,6.65742,6.67529,6.64221,6.64221,38155.187525164,0
+CHMI.US,D,20150610,000000,6.64221,6.71716,6.64221,6.68142,28542.442251424,0
+CHMI.US,D,20150611,000000,6.64981,6.73153,6.64771,6.68554,18883.854431812,0
+CHMI.US,D,20150612,000000,6.64771,6.68967,6.64771,6.65742,29858.77821147,0
+CHMI.US,D,20150615,000000,6.64221,6.68142,6.64221,6.64981,28556.63161086,0
+CHMI.US,D,20150616,000000,6.64221,6.68142,6.64221,6.64771,24888.136451891,0
+CHMI.US,D,20150617,000000,6.64221,6.6718,6.64221,6.64221,22528.336828657,0
+CHMI.US,D,20150618,000000,6.64221,6.66209,6.64221,6.66209,27767.484928345,0
+CHMI.US,D,20150619,000000,6.64981,6.67529,6.53172,6.66209,189921.30159206,0
+CHMI.US,D,20150622,000000,6.78715,6.78715,6.60318,6.60318,116053.67934321,0
+CHMI.US,D,20150623,000000,6.57707,6.62636,6.57349,6.58523,80342.336108712,0
+CHMI.US,D,20150624,000000,6.58119,6.64221,6.55032,6.55032,20433.76907797,0
+CHMI.US,D,20150625,000000,6.55856,6.57349,6.48857,6.498,160322.29780719,0
+CHMI.US,D,20150626,000000,6.68271,6.68271,6.5275,6.63397,156724.74944541,0
+CHMI.US,D,20150629,000000,6.56141,6.56141,6.31688,6.36305,98464.331087694,0
+CHMI.US,D,20150630,000000,6.37909,6.46236,6.35599,6.37533,88720.607111462,0
+CHMI.US,D,20150701,000000,6.36709,6.45366,6.34812,6.44633,56991.016432728,0
+CHMI.US,D,20150702,000000,6.34812,6.44982,6.34812,6.40611,84471.439704778,0
+CHMI.US,D,20150706,000000,6.35141,6.44239,6.35141,6.43818,20604.04139121,0
+CHMI.US,D,20150707,000000,6.42966,6.48857,6.42618,6.48179,79131.874599846,0
+CHMI.US,D,20150708,000000,6.44633,6.49315,6.44633,6.44633,35365.34116208,0
+CHMI.US,D,20150709,000000,6.44633,6.46988,6.38403,6.40611,70219.86538444,0
+CHMI.US,D,20150710,000000,6.39053,6.46236,6.38678,6.44982,24679.662017092,0
+CHMI.US,D,20150713,000000,6.44239,6.47721,6.40941,6.42278,31290.812025385,0
+CHMI.US,D,20150714,000000,6.40611,6.78449,6.40611,6.47721,83281.716490474,0
+CHMI.US,D,20150715,000000,6.42966,6.48179,6.42278,6.42966,24904.508789703,0
+CHMI.US,D,20150716,000000,6.41481,6.486,6.41481,6.44239,22128.851786056,0
+CHMI.US,D,20150717,000000,6.4336,6.48857,6.42618,6.47721,46810.696781523,0
+CHMI.US,D,20150720,000000,6.45769,6.498,6.42966,6.45366,49869.049484715,0
+CHMI.US,D,20150721,000000,6.42966,6.46236,6.42966,6.45769,12720.214990367,0
+CHMI.US,D,20150722,000000,6.42966,6.54748,6.42966,6.51743,52665.444782924,0
+CHMI.US,D,20150723,000000,6.5243,6.57158,6.44633,6.498,25191.570445999,0
+CHMI.US,D,20150724,000000,6.46236,6.46236,6.36709,6.40611,120593.18287375,0
+CHMI.US,D,20150727,000000,6.38678,6.45366,6.37909,6.42278,26457.697903423,0
+CHMI.US,D,20150728,000000,6.39475,6.47317,6.39475,6.44239,33074.305357653,0
+CHMI.US,D,20150729,000000,6.42966,6.53373,6.39924,6.46988,32822.171355357,0
+CHMI.US,D,20150730,000000,6.44633,6.486,6.40401,6.44239,23150.485665495,0
+CHMI.US,D,20150731,000000,6.41481,6.45366,6.39053,6.39475,25698.021428969,0
+CHMI.US,D,20150803,000000,6.39924,6.44982,6.39924,6.40941,32684.643717739,0
+CHMI.US,D,20150804,000000,6.43818,6.43818,6.39924,6.39924,26971.789310705,0
+CHMI.US,D,20150805,000000,6.39924,6.42278,6.39924,6.41481,17553.329112328,0
+CHMI.US,D,20150806,000000,6.43818,6.43818,6.38678,6.40401,28246.648681629,0
+CHMI.US,D,20150807,000000,6.39053,6.40611,6.38678,6.39053,33074.305357653,0
+CHMI.US,D,20150810,000000,6.38678,6.40401,6.34812,6.37157,70726.31636741,0
+CHMI.US,D,20150811,000000,6.32713,6.39924,6.32713,6.38678,72164.899116449,0
+CHMI.US,D,20150812,000000,6.35141,6.41481,6.35141,6.36709,35871.79214505,0
+CHMI.US,D,20150813,000000,6.36709,6.4336,6.36709,6.42278,19335.73095541,0
+CHMI.US,D,20150814,000000,6.39053,6.41481,6.35599,6.40611,111943.13106333,0
+CHMI.US,D,20150817,000000,6.38678,6.59906,6.38678,6.59906,33074.305357653,0
+CHMI.US,D,20150818,000000,6.56141,6.64285,6.45366,6.60648,41726.54014645,0
+CHMI.US,D,20150819,000000,6.56141,6.72136,6.56141,6.62636,30786.54402079,0
+CHMI.US,D,20150820,000000,6.60648,6.63882,6.57496,6.60648,38160.6449711,0
+CHMI.US,D,20150821,000000,6.62636,6.62636,6.41894,6.41894,62331.673026848,0
+CHMI.US,D,20150824,000000,6.33245,6.34812,6.15114,6.25347,310785.17378429,0
+CHMI.US,D,20150825,000000,6.40611,6.40611,6.27693,6.29003,43254.625008859,0
+CHMI.US,D,20150826,000000,6.26905,6.35599,6.26905,6.30368,92355.266105621,0
+CHMI.US,D,20150827,000000,6.28426,6.37157,6.26905,6.32329,69967.731382142,0
+CHMI.US,D,20150828,000000,6.2816,6.4336,6.2816,6.35141,25441.521469921,0
+CHMI.US,D,20150831,000000,6.29003,6.39475,6.27308,6.35141,39434.412852837,0
+CHMI.US,D,20150901,000000,6.30185,6.34024,6.26905,6.2816,40708.180734574,0
+CHMI.US,D,20150902,000000,6.27308,6.35599,6.27308,6.30368,15262.293307903,0
+CHMI.US,D,20150903,000000,6.30185,6.35141,6.29003,6.29003,25698.021428969,0
+CHMI.US,D,20150904,000000,6.29003,6.29003,6.27308,6.28426,42491.674066842,0
+CHMI.US,D,20150908,000000,6.30836,6.30836,6.26905,6.2816,39184.461828915,0
+CHMI.US,D,20150909,000000,6.2816,6.30185,6.17148,6.21032,67415.82966192,0
+CHMI.US,D,20150910,000000,6.1658,6.18604,6.12274,6.13263,88648.568825092,0
+CHMI.US,D,20150911,000000,6.13263,6.22938,6.13263,6.21839,20097.59040824,0
+CHMI.US,D,20150914,000000,6.24963,6.29003,6.24963,6.26905,17302.286599218,0
+CHMI.US,D,20150915,000000,6.26465,6.27693,6.26199,6.26199,12214.855496585,0
+CHMI.US,D,20150916,000000,6.32329,6.52091,6.32329,6.44633,192846.49261438,0
+CHMI.US,D,20150917,000000,6.42966,6.50066,6.38403,6.43818,29090.369823516,0
+CHMI.US,D,20150918,000000,6.40941,6.62242,6.37909,6.62242,40708.180734574,0
+CHMI.US,D,20150921,000000,6.63882,6.64285,6.49315,6.50799,20097.59040824,0
+CHMI.US,D,20150922,000000,6.48857,6.5243,6.48857,6.51331,15012.34228398,0
+CHMI.US,D,20150923,000000,6.486,6.51331,6.44633,6.47721,15523.159223699,0
+CHMI.US,D,20150924,000000,6.46988,6.50479,6.41481,6.50479,18784.528915755,0
+CHMI.US,D,20150925,000000,6.50479,6.50479,6.37533,6.37533,39184.461828915,0
+CHMI.US,D,20150928,000000,6.46502,6.48517,6.20135,6.24623,64130.44720774,0
+CHMI.US,D,20150929,000000,6.24101,6.26511,6.12007,6.13263,52061.851262272,0
+CHMI.US,D,20150930,000000,6.14353,6.22159,6.05549,6.17349,76976.183454662,0
+CHMI.US,D,20151001,000000,6.15315,6.21756,6.08261,6.11687,41699.252916765,0
+CHMI.US,D,20151002,000000,6.09104,6.13263,6.08261,6.09104,38240.323681783,0
+CHMI.US,D,20151005,000000,6.09599,6.22865,6.09599,6.15315,22867.78996595,0
+CHMI.US,D,20151006,000000,6.20437,6.21756,6.16443,6.16836,26400.940465677,0
+CHMI.US,D,20151007,000000,6.19814,6.26199,6.19814,6.24101,9374.8006308788,0
+CHMI.US,D,20151008,000000,6.26511,6.26511,6.23332,6.24963,14801.684870806,0
+CHMI.US,D,20151009,000000,6.27418,6.34281,6.27418,6.29461,13573.759534941,0
+CHMI.US,D,20151012,000000,6.28609,6.34281,6.28609,6.29003,7691.7243038541,0
+CHMI.US,D,20151013,000000,6.298,6.34024,6.27831,6.31944,15791.665563809,0
+CHMI.US,D,20151014,000000,6.31092,6.33117,6.25732,6.26511,17765.078014691,0
+CHMI.US,D,20151015,000000,6.24623,6.32667,6.24623,6.31944,8886.9049640953,0
+CHMI.US,D,20151016,000000,6.29461,6.31944,6.28609,6.30625,6413.5904653677,0
+CHMI.US,D,20151019,000000,6.26511,6.29461,6.20913,6.23332,23188.687787055,0
+CHMI.US,D,20151020,000000,6.23332,6.23332,6.21756,6.22159,7963.5051115254,0
+CHMI.US,D,20151021,000000,6.20437,6.23332,6.16003,6.18421,9129.2155637059,0
+CHMI.US,D,20151022,000000,6.16003,6.20135,6.12338,6.16003,31582.23963843,0
+CHMI.US,D,20151023,000000,6.16003,6.17349,6.14793,6.17349,11350.396060136,0
+CHMI.US,D,20151026,000000,6.15681,6.17349,6.08023,6.09599,10609.274901868,0
+CHMI.US,D,20151027,000000,6.08023,6.08023,5.94161,5.94161,40219.193578603,0
+CHMI.US,D,20151028,000000,5.93795,6.04275,5.93795,6.03085,89812.096298897,0
+CHMI.US,D,20151029,000000,6.06383,6.1778,6.03085,6.06694,66370.183020357,0
+CHMI.US,D,20151030,000000,6.03085,6.03085,5.94161,5.957,46137.247952875,0
+CHMI.US,D,20151102,000000,5.94161,5.98705,5.87647,5.87647,86688.254244458,0
+CHMI.US,D,20151103,000000,6.03643,6.20135,6.03643,6.04669,128304.55398297,0
+CHMI.US,D,20151104,000000,6.06694,6.08261,6.05549,6.06694,6169.0968873823,0
+CHMI.US,D,20151105,000000,6.04275,6.04275,5.93795,6.01471,25165.3747055,0
+CHMI.US,D,20151106,000000,6.01471,6.19814,5.88499,5.97789,235630.68578346,0
+CHMI.US,D,20151109,000000,6.00611,6.07079,5.957,5.97789,55694.327278055,0
+CHMI.US,D,20151110,000000,5.81994,6.0258,5.76323,5.95324,75998.209142721,0
+CHMI.US,D,20151111,000000,6.01471,6.06694,6.01471,6.04669,19496.179865963,0
+CHMI.US,D,20151112,000000,6.01471,6.06694,5.97789,6.0258,33551.286132562,0
+CHMI.US,D,20151113,000000,6.04275,6.08023,6.02388,6.05933,32816.713909419,0
+CHMI.US,D,20151116,000000,6.02388,6.07647,5.99007,6.06694,91289.972658684,0
+CHMI.US,D,20151117,000000,6.03643,6.07079,5.93795,5.95013,52306.344840257,0
+CHMI.US,D,20151118,000000,5.957,6.0258,5.91266,5.95013,31091.069504085,0
+CHMI.US,D,20151119,000000,5.95013,6.03085,5.94601,5.95013,29115.474074827,0
+CHMI.US,D,20151120,000000,5.9329,5.98219,5.91696,5.92191,25658.727818221,0
+CHMI.US,D,20151123,000000,5.94601,5.95013,5.92191,5.94601,34792.309338676,0
+CHMI.US,D,20151124,000000,5.8925,5.9329,5.7876,5.85375,76490.470766253,0
+CHMI.US,D,20151125,000000,5.80445,5.8925,5.78329,5.80812,219596.70962003,0
+CHMI.US,D,20151127,000000,5.79291,6.01865,5.79291,6.01865,11103.719503776,0
+CHMI.US,D,20151130,000000,6.04275,6.05933,5.93795,5.97358,143104.0558754,0
+CHMI.US,D,20151201,000000,5.96991,6.05933,5.92191,5.92942,142466.62618994,0
+CHMI.US,D,20151202,000000,5.89012,6.02388,5.89012,5.91266,19258.235223102,0
+CHMI.US,D,20151203,000000,5.89681,5.97789,5.89681,5.92191,35274.747559523,0
+CHMI.US,D,20151204,000000,5.91696,5.99007,5.89681,5.89681,35038.985895036,0
+CHMI.US,D,20151207,000000,5.94161,5.94161,5.85375,5.86474,62178.864540607,0
+CHMI.US,D,20151208,000000,5.83313,5.85375,5.79529,5.81591,61640.760371201,0
+CHMI.US,D,20151209,000000,5.85998,5.96195,5.75525,5.75525,291889.31297142,0
+CHMI.US,D,20151210,000000,5.75525,5.83313,5.75525,5.79529,14064.929669287,0
+CHMI.US,D,20151211,000000,5.79529,5.84807,5.67454,5.67454,42684.867653019,0
+CHMI.US,D,20151214,000000,5.65027,5.68196,5.55608,5.56121,46447.230882107,0
+CHMI.US,D,20151215,000000,5.56121,5.58026,5.47106,5.53583,151495.42474841,0
+CHMI.US,D,20151216,000000,5.52035,5.59383,5.41087,5.47106,158156.78325932,0
+CHMI.US,D,20151217,000000,5.4389,5.56121,5.37092,5.37816,184560.99819257,0
+CHMI.US,D,20151218,000000,5.35012,5.53583,5.35012,5.49195,74757.185936607,0
+CHMI.US,D,20151221,000000,5.54417,5.55196,5.45475,5.51164,68591.363516786,0
+CHMI.US,D,20151222,000000,5.49488,5.64513,5.49488,5.52859,82580.98043214,0
+CHMI.US,D,20151223,000000,5.56121,5.61728,5.52429,5.55608,50329.657921813,0
+CHMI.US,D,20151224,000000,5.55196,5.57339,5.52035,5.52035,40710.363712949,0
+CHMI.US,D,20151228,000000,5.54866,5.56708,5.46427,5.51164,24293.27484474,0
+CHMI.US,D,20151229,000000,5.46208,5.53144,5.44064,5.46638,88547.060330659,0
+CHMI.US,D,20151230,000000,5.43551,5.46208,5.39053,5.44531,80160.05741441,0
+CHMI.US,D,20151231,000000,5.40234,5.48672,5.40234,5.46638,52498.446937246,0
+CHMI.US,D,20160104,000000,5.41123,5.48278,5.39392,5.44907,59152.16502385,0
+CHMI.US,D,20160105,000000,5.48278,5.52493,5.43221,5.44531,50768.436575162,0
+CHMI.US,D,20160106,000000,5.44907,5.51577,5.44907,5.46638,16961.741972739,0
+CHMI.US,D,20160107,000000,5.41471,5.46208,5.30184,5.33198,31934.790645972,0
+CHMI.US,D,20160108,000000,5.37714,5.37714,5.31879,5.31879,20006.996805683,0
+CHMI.US,D,20160111,000000,5.58742,5.58742,5.31879,5.35956,154412.97534642,0
+CHMI.US,D,20160112,000000,5.39831,5.39831,5.31879,5.32227,61302.398723097,0
+CHMI.US,D,20160113,000000,5.31879,5.34792,5.29753,5.34792,207986.5391333,0
+CHMI.US,D,20160114,000000,5.36927,5.71055,5.30788,5.66749,428114.80398761,0
+CHMI.US,D,20160115,000000,5.50413,5.65521,5.41883,5.61389,158530.07256143,0
+CHMI.US,D,20160119,000000,5.61728,5.69378,5.59245,5.65145,209066.02193967,0
+CHMI.US,D,20160120,000000,5.58742,5.67903,5.50807,5.63459,122817.63783775,0
+CHMI.US,D,20160121,000000,5.62076,5.98329,5.5798,5.63459,168301.08376735,0
+CHMI.US,D,20160122,000000,5.69378,5.88691,5.69378,5.88691,66211.917088178,0
+CHMI.US,D,20160125,000000,5.84807,5.84807,5.44531,5.52915,222539.36446936,0
+CHMI.US,D,20160126,000000,5.58742,5.73555,5.5832,5.63459,25419.691686172,0
+CHMI.US,D,20160127,000000,5.62534,5.70028,5.57055,5.59666,73688.618022108,0
+CHMI.US,D,20160128,000000,5.62534,5.70505,5.61389,5.64138,70098.710084634,0
+CHMI.US,D,20160129,000000,5.65145,5.76021,5.5832,5.72182,126898.71590956,0
+CHMI.US,D,20160201,000000,5.68884,5.79008,5.68884,5.75223,27386.555201931,0
+CHMI.US,D,20160202,000000,5.69726,5.78036,5.48278,5.76021,118716.91296054,0
+CHMI.US,D,20160203,000000,5.76021,5.88691,5.7133,5.72182,64907.587509194,0
+CHMI.US,D,20160204,000000,5.76021,5.76021,5.65429,5.7133,24921.972616702,0
+CHMI.US,D,20160205,000000,5.69378,5.76021,5.63459,5.64138,53988.329678095,0
+CHMI.US,D,20160208,000000,5.5832,5.67188,5.54517,5.65585,101374.2412614,0
+CHMI.US,D,20160209,000000,5.58742,5.69177,5.55846,5.57055,22186.70071299,0
+CHMI.US,D,20160210,000000,5.52099,5.65145,5.52099,5.604,47439.394553485,0
+CHMI.US,D,20160211,000000,5.52493,5.56249,5.52493,5.53729,33270.773411392,0
+CHMI.US,D,20160212,000000,5.54563,5.62534,5.53235,5.61728,46581.484052161,0
+CHMI.US,D,20160216,000000,5.65887,5.74271,5.61389,5.67188,22606.924050152,0
+CHMI.US,D,20160217,000000,5.7133,5.8105,5.66299,5.68884,52987.434093217,0
+CHMI.US,D,20160218,000000,5.67454,5.75654,5.67454,5.70028,33160.533003461,0
+CHMI.US,D,20160219,000000,5.69726,5.77349,5.69726,5.70028,14356.357282332,0
+CHMI.US,D,20160222,000000,5.71055,5.77743,5.69726,5.71055,16589.544159823,0
+CHMI.US,D,20160223,000000,5.72667,5.76021,5.69726,5.69726,9351.8793579426,0
+CHMI.US,D,20160224,000000,5.69726,5.79008,5.69726,5.73555,20633.51159927,0
+CHMI.US,D,20160225,000000,5.78476,5.87409,5.71055,5.84807,40400.380783717,0
+CHMI.US,D,20160226,000000,5.87409,6.04092,5.8105,6.00794,167437.71582008,0
+CHMI.US,D,20160229,000000,5.97047,5.99135,5.89424,5.98329,26261.229849685,0
+CHMI.US,D,20160301,000000,5.97423,6.05869,5.89552,6.02892,47107.581840505,0
+CHMI.US,D,20160302,000000,6.01655,6.0543,5.99694,6.03396,54542.806185312,0
+CHMI.US,D,20160303,000000,6.05742,6.09159,5.99933,6.02892,45710.475680588,0
+CHMI.US,D,20160304,000000,6.01792,6.12081,6.0172,6.07647,42349.780472476,0
+CHMI.US,D,20160307,000000,6.04541,6.11824,6.00428,6.05045,13379.474459578,0
+CHMI.US,D,20160308,000000,5.957,6.06309,5.957,5.97423,24055.330201878,0
+CHMI.US,D,20160309,000000,5.957,6.10807,5.94078,5.99135,53540.819111246,0
+CHMI.US,D,20160310,000000,5.99447,6.08023,5.88691,5.94078,20578.937139899,0
+CHMI.US,D,20160311,000000,5.9876,6.02892,5.97835,6.02892,12835.912844235,0
+CHMI.US,D,20160314,000000,5.9876,6.08719,5.9876,6.04541,27450.953063989,0
+CHMI.US,D,20160315,000000,6.02086,6.05742,5.97835,5.98329,13953.597772169,0
+CHMI.US,D,20160316,000000,5.98072,6.0543,5.97047,6.00794,40788.950934444,0
+CHMI.US,D,20160317,000000,6.03396,6.14234,6.02892,6.08343,47749.377482717,0
+CHMI.US,D,20160318,000000,6.01655,6.1253,5.99933,6.00428,141267.07957296,0
+CHMI.US,D,20160321,000000,6.04541,6.13675,6.03396,6.11824,33268.590433017,0
+CHMI.US,D,20160322,000000,6.07647,6.12081,6.05869,6.05869,31850.745978539,0
+CHMI.US,D,20160323,000000,6.08023,6.09745,5.9527,5.957,45436.511894542,0
+CHMI.US,D,20160324,000000,5.97047,6.09159,5.97047,6.05869,31640.088565365,0
+CHMI.US,D,20160328,000000,6.09745,6.15114,6.02425,6.09745,71310.263082687,0
+CHMI.US,D,20160329,000000,6.1144,6.19255,6.1144,6.17972,27271.948837249,0
+CHMI.US,D,20160330,000000,6.17972,6.21884,6.17972,6.19749,26024.376696011,0
+CHMI.US,D,20160331,000000,6.21371,6.21371,6.13978,6.16121,55811.116621111,0
+CHMI.US,D,20160401,000000,6.14353,6.20135,6.12136,6.19255,22060.087967248,0
+CHMI.US,D,20160404,000000,6.20135,6.20135,6.12585,6.16525,42725.252752954,0
+CHMI.US,D,20160405,000000,6.12136,6.17532,6.09745,6.17084,20196.915924296,0
+CHMI.US,D,20160406,000000,6.12841,6.17084,6.11824,6.15755,8308.4156947548,0
+CHMI.US,D,20160407,000000,6.15755,6.18742,6.1144,6.1537,4418.3482307367,0
+CHMI.US,D,20160408,000000,6.18742,6.19814,6.1144,6.14353,5890.7671445864,0
+CHMI.US,D,20160411,000000,6.17084,6.17532,6.1144,6.14353,36140.298485159,0
+CHMI.US,D,20160412,000000,6.14353,6.19749,6.13602,6.17532,33208.558527709,0
+CHMI.US,D,20160413,000000,6.19255,6.20135,6.16525,6.19749,20772.130726075,0
+CHMI.US,D,20160414,000000,6.20135,6.20437,6.12136,6.12136,35360.97520533,0
+CHMI.US,D,20160415,000000,6.14867,6.20135,6.09745,6.19749,45757.409715647,0
+CHMI.US,D,20160418,000000,6.14867,6.22214,6.13199,6.17972,20852.900925944,0
+CHMI.US,D,20160419,000000,6.1537,6.21371,6.10496,6.20968,13632.699951062,0
+CHMI.US,D,20160420,000000,6.14867,6.22214,6.14867,6.18274,10991.29611747,0
+CHMI.US,D,20160421,000000,6.15755,6.20135,6.15755,6.19255,10198.874967392,0
+CHMI.US,D,20160422,000000,6.17972,6.22214,6.17084,6.17972,19569.309641521,0
+CHMI.US,D,20160425,000000,6.17084,6.20135,6.15755,6.19749,16142.033592975,0
+CHMI.US,D,20160426,000000,6.17532,6.22214,6.17084,6.20968,45121.071519373,0
+CHMI.US,D,20160427,000000,6.18274,6.23588,6.18274,6.20968,32434.692693817,0
+CHMI.US,D,20160428,000000,6.17532,6.20135,6.17532,6.19255,49599.451655418,0
+CHMI.US,D,20160429,000000,6.20135,6.20437,6.15755,6.18274,30388.150467377,0
+CHMI.US,D,20160502,000000,6.20135,6.24431,6.18742,6.23112,10065.713286525,0
+CHMI.US,D,20160503,000000,6.21884,6.21884,6.15755,6.17532,16989.029202424,0
+CHMI.US,D,20160504,000000,6.17084,6.20437,6.15755,6.15755,24961.266227449,0
+CHMI.US,D,20160505,000000,6.15755,6.24623,6.15755,6.21884,54491.506193502,0
+CHMI.US,D,20160506,000000,6.1537,6.26585,6.1537,6.26585,24774.621576399,0
+CHMI.US,D,20160509,000000,6.22682,6.27895,6.22682,6.26199,26434.776630487,0
+CHMI.US,D,20160510,000000,6.26465,6.28802,6.25228,6.26585,13622.876548376,0
+CHMI.US,D,20160511,000000,6.28802,6.32667,6.25732,6.30506,75575.802827183,0
+CHMI.US,D,20160512,000000,6.32667,6.3527,6.31944,6.34812,81583.359314825,0
+CHMI.US,D,20160513,000000,6.34363,6.41399,6.34363,6.41399,79802.048960931,0
+CHMI.US,D,20160516,000000,6.427,6.51605,6.42278,6.50927,72083.037427392,0
+CHMI.US,D,20160517,000000,6.51944,6.56947,6.50066,6.54802,67468.221142916,0
+CHMI.US,D,20160518,000000,6.57496,6.59283,6.54802,6.54802,84780.331144822,0
+CHMI.US,D,20160519,000000,6.55307,6.5625,6.44441,6.51944,58842.182094618,0
+CHMI.US,D,20160520,000000,6.54802,6.59356,6.51477,6.58394,70184.937730441,0
+CHMI.US,D,20160523,000000,6.60996,6.64917,6.57496,6.62719,127908.34340794,0
+CHMI.US,D,20160524,000000,6.62242,6.66631,6.60107,6.61747,48964.204948332,0
+CHMI.US,D,20160525,000000,6.61747,6.65256,6.57496,6.61747,59234.026712907,0
+CHMI.US,D,20160526,000000,6.59677,6.66209,6.59677,6.62242,76272.172928766,0
+CHMI.US,D,20160527,000000,6.62719,6.70122,6.62719,6.70122,79253.029899651,0
+CHMI.US,D,20160531,000000,6.74602,6.78853,6.73566,6.77424,93495.87230649,0
+CHMI.US,D,20160601,000000,6.77424,6.80099,6.72421,6.77973,54166.242415646,0
+CHMI.US,D,20160602,000000,6.77973,6.89214,6.77973,6.86091,53685.987173175,0
+CHMI.US,D,20160603,000000,6.84011,6.86686,6.73153,6.73566,55065.629506093,0
+CHMI.US,D,20160606,000000,6.6849,6.79329,6.61885,6.77424,117373.28977082,0
+CHMI.US,D,20160607,000000,6.67033,6.80978,6.67033,6.80978,32070.135305213,0
+CHMI.US,D,20160608,000000,6.86969,6.87611,6.79054,6.87611,121991.38052285,0
+CHMI.US,D,20160609,000000,6.87611,6.87611,6.82298,6.85861,62088.27093805,0
+CHMI.US,D,20160610,000000,6.84011,6.87611,6.82911,6.84973,56876.410068047,0
+CHMI.US,D,20160613,000000,6.80978,6.87116,6.80978,6.81884,45315.356594737,0
+CHMI.US,D,20160614,000000,6.84011,6.93539,6.82298,6.91532,129544.48569991,0
+CHMI.US,D,20160615,000000,6.94125,6.94125,6.87116,6.89645,141901.23479086,0
+CHMI.US,D,20160616,000000,6.87611,6.91532,6.87611,6.89214,47872.715760897,0
+CHMI.US,D,20160617,000000,6.90579,6.94125,6.87776,6.93117,186466.73831383,0
+CHMI.US,D,20160620,000000,6.93117,6.97964,6.93117,6.97964,72080.854449016,0
+CHMI.US,D,20160621,000000,6.96223,7.00117,6.91734,6.968,92330.16185431,0
+CHMI.US,D,20160622,000000,6.97459,6.9976,6.94482,6.95793,106721.44679064,0
+CHMI.US,D,20160623,000000,6.96223,7.00117,6.92907,6.968,112793.40114034,0
+CHMI.US,D,20160624,000000,6.89645,6.97964,6.86091,6.91019,139006.60546577,0
+CHMI.US,D,20160627,000000,6.94482,6.95793,6.90149,6.93539,163112.14417028,0
+CHMI.US,D,20160628,000000,7.04972,7.04972,6.9767,7.00777,123734.48875518,0
+CHMI.US,D,20160629,000000,7.02938,7.05678,6.98175,6.99411,130503.90469566,0
+CHMI.US,D,20160630,000000,7.01134,7.04387,6.95857,6.98953,145336.15126371,0
+CHMI.US,D,20160701,000000,6.98953,7.04029,6.90085,6.99989,61015.337066801,0
+CHMI.US,D,20160705,000000,7.03452,7.03452,6.90955,6.94995,86268.030907296,0
+CHMI.US,D,20160706,000000,6.9232,6.98175,6.91377,6.94995,120060.53615028,0
+CHMI.US,D,20160707,000000,6.968,6.968,6.84634,6.86969,103288.71329616,0
+CHMI.US,D,20160708,000000,6.88124,6.95353,6.81949,6.83269,120503.68076038,0
+CHMI.US,D,20160711,000000,6.87483,6.8915,6.82837,6.84634,79309.787337398,0
+CHMI.US,D,20160712,000000,6.90955,6.90955,6.82361,6.84634,164364.08226826,0
+CHMI.US,D,20160713,000000,6.84634,6.90085,6.779,6.84139,116871.2047446,0
+CHMI.US,D,20160714,000000,6.85586,6.85586,6.7659,6.79613,131315.97265111,0
+CHMI.US,D,20160715,000000,6.81949,6.8511,6.70817,6.73016,220914.13706927,0
+CHMI.US,D,20160718,000000,6.779,6.86365,6.72733,6.7659,268595.84222236,0
+CHMI.US,D,20160719,000000,6.85861,6.95857,6.81344,6.90955,156266.32398668,0
+CHMI.US,D,20160720,000000,6.95353,6.95857,6.85815,6.8915,256395.17608521,0
+CHMI.US,D,20160721,000000,6.92824,6.93539,6.84973,6.87483,58537.656611324,0
+CHMI.US,D,20160722,000000,6.9232,6.95857,6.80639,6.89508,289527.33036981,0
+CHMI.US,D,20160725,000000,6.94482,6.94995,6.87483,6.9232,23569.61751347,0
+CHMI.US,D,20160726,000000,6.93117,6.99411,6.90873,6.94995,68232.263574121,0
+CHMI.US,D,20160727,000000,7.00401,7.00401,6.89508,6.95857,45779.239499396,0
+CHMI.US,D,20160728,000000,6.98175,6.98175,6.86365,6.9232,29174.414490948,0
+CHMI.US,D,20160729,000000,6.95353,6.98953,6.87978,6.9232,57075.061100161,0
+CHMI.US,D,20160801,000000,6.94995,7.03452,6.92824,6.99411,49453.192104303,0
+CHMI.US,D,20160802,000000,6.99989,7.01711,6.95857,6.99989,20882.371134005,0
+CHMI.US,D,20160803,000000,7.00401,7.02297,6.94556,7.01134,36101.004874411,0
+CHMI.US,D,20160804,000000,6.98953,6.98953,6.87776,6.88124,21252800.734437,0
+CHMI.US,D,20160805,000000,6.87776,6.98953,6.87776,6.98605,67708.348764152,0
+CHMI.US,D,20160808,000000,7.01134,7.03873,6.9767,6.98175,75975.287869784,0
+CHMI.US,D,20160809,000000,6.98175,7.05394,6.96874,7.02297,89569.785699286,0
+CHMI.US,D,20160810,000000,7.04972,7.18276,7.04972,7.1746,173290.28084311,0
+CHMI.US,D,20160811,000000,7.21033,7.21033,7.12018,7.13512,69566.063361166,0
+CHMI.US,D,20160812,000000,7.15371,7.19989,7.12311,7.18276,127390.9775331,0
+CHMI.US,D,20160815,000000,7.18276,7.21556,7.14033,7.17818,101720.24333381,0
+CHMI.US,D,20160816,000000,7.18276,7.20502,7.17011,7.19237,79206.095864592,0
+CHMI.US,D,20160817,000000,7.20502,7.20502,7.16105,7.17818,65364.921478729,0
+CHMI.US,D,20160818,000000,7.15673,7.19687,7.15673,7.15673,50855.755710156,0
+CHMI.US,D,20160819,000000,7.14033,7.18881,7.14033,7.16571,43723.965359456,0
+CHMI.US,D,20160822,000000,7.17818,7.22738,7.17011,7.19687,69998.293079391,0
+CHMI.US,D,20160823,000000,7.17818,7.23333,7.16571,7.17011,130592.31531984,0
+CHMI.US,D,20160824,000000,7.25578,7.25578,7.17011,7.18276,36101.004874411,0
+CHMI.US,D,20160825,000000,7.21482,7.24615,7.17818,7.19237,63013.853768994,0
+CHMI.US,D,20160826,000000,7.22738,7.24615,7.17011,7.18881,73576.194635802,0
+CHMI.US,D,20160829,000000,7.27731,7.29077,7.20804,7.23333,56437.631414699,0
+CHMI.US,D,20160830,000000,7.29077,7.37433,7.24093,7.36745,128430.07523953,0
+CHMI.US,D,20160831,000000,7.45247,7.45247,7.38962,7.41647,76183.762304585,0
+CHMI.US,D,20160901,000000,7.41647,7.47401,7.31304,7.36205,47266.93926187,0
+CHMI.US,D,20160902,000000,7.35747,7.47401,7.35747,7.45715,39232.487353162,0
+CHMI.US,D,20160906,000000,7.47401,7.51066,7.45871,7.5068,72448.686305182,0
+CHMI.US,D,20160907,000000,7.52018,7.57387,7.5068,7.56993,81023.42536167,0
+CHMI.US,D,20160908,000000,7.59293,7.63636,7.56526,7.61885,50840.474861532,0
+CHMI.US,D,20160909,000000,7.62279,7.62279,7.45247,7.46632,84502.001402026,0
+CHMI.US,D,20160912,000000,7.40741,7.49774,7.32751,7.44405,57816.182258429,0
+CHMI.US,D,20160913,000000,7.45715,7.52018,7.40805,7.4303,27147.519069882,0
+CHMI.US,D,20160914,000000,7.40741,7.50286,7.40741,7.48005,33844.896723983,0
+CHMI.US,D,20160915,000000,7.48005,7.67658,7.46943,7.67254,112149.42251975,0
+CHMI.US,D,20160916,000000,7.69618,7.74483,7.60942,7.61492,131393.46838342,0
+CHMI.US,D,20160919,000000,7.63224,7.76425,7.63224,7.73585,78180.096028403,0
+CHMI.US,D,20160920,000000,7.74483,7.74483,7.69939,7.74483,44351.571642232,0
+CHMI.US,D,20160921,000000,7.76425,7.80649,7.74071,7.77076,60552.545651329,0
+CHMI.US,D,20160922,000000,7.85276,7.87466,7.82912,7.8479,90524.838738292,0
+CHMI.US,D,20160923,000000,7.87053,7.9562,7.85753,7.92367,96833.646241666,0
+CHMI.US,D,20160926,000000,7.92367,8.03196,7.87942,7.88364,165998.04158186,0
+CHMI.US,D,20160927,000000,7.90141,8.08959,7.90141,8.05624,179060.98417708,0
+CHMI.US,D,20160928,000000,8.06779,8.08198,7.87466,7.97534,96041.225091589,0
+CHMI.US,D,20160929,000000,8.00365,8.01702,7.89572,7.92037,32770.871363547,0
+CHMI.US,D,20160930,000000,7.95785,7.99366,7.86082,7.89572,33375.556373386,0
+CHMI.US,D,20161003,000000,7.94282,7.94282,7.84378,7.88922,60684.615843009,0
+CHMI.US,D,20161004,000000,7.8567,7.8567,7.48317,7.61656,178513.05660498,0
+CHMI.US,D,20161005,000000,7.62042,7.71313,7.59843,7.60621,63054.238868929,0
+CHMI.US,D,20161006,000000,7.60621,7.60621,7.56526,7.56993,54355.070045073,0
+CHMI.US,D,20161007,000000,7.57937,7.62527,7.56993,7.56993,34970.222076228,0
+CHMI.US,D,20161010,000000,7.55491,7.68042,7.55491,7.58743,32773.054341921,0
+CHMI.US,D,20161011,000000,7.59843,7.59843,7.5517,7.55968,63126.2771553,0
+CHMI.US,D,20161012,000000,7.58185,7.58185,7.44561,7.48317,141419.88805919,0
+CHMI.US,D,20161013,000000,7.48317,7.52816,7.46714,7.46714,150084.12922905,0
+CHMI.US,D,20161014,000000,7.49545,7.54621,7.44093,7.47245,30106.546257018,0
+CHMI.US,D,20161017,000000,7.47713,7.53759,7.44093,7.4632,44441.073755601,0
+CHMI.US,D,20161018,000000,7.47245,7.47245,7.40429,7.43104,91169.908848067,0
+CHMI.US,D,20161019,000000,7.4632,7.47245,7.43104,7.43489,16394.167595273,0
+CHMI.US,D,20161020,000000,7.4632,7.4632,7.43104,7.43104,38881.027834807,0
+CHMI.US,D,20161021,000000,7.44873,7.47713,7.42719,7.47713,20976.239204125,0
+CHMI.US,D,20161024,000000,7.47713,7.532,7.45468,7.46714,44565.503522969,0
+CHMI.US,D,20161025,000000,7.46714,7.56993,7.46714,7.52403,102169.93687904,0
+CHMI.US,D,20161026,000000,7.50122,7.58743,7.49856,7.51789,38619.070429823,0
+CHMI.US,D,20161027,000000,7.50919,7.53759,7.43489,7.44873,30241.89091626,0
+CHMI.US,D,20161028,000000,7.43489,7.48921,7.39348,7.40429,56669.027122435,0
+CHMI.US,D,20161031,000000,7.40429,7.48921,7.38514,7.45871,44972.628989882,0
+CHMI.US,D,20161101,000000,7.48921,7.48921,7.40805,7.41116,24881.587516767,0
+CHMI.US,D,20161102,000000,7.40805,7.54621,7.38962,7.46714,93112.759601701,0
+CHMI.US,D,20161103,000000,7.44873,7.56993,7.40429,7.43489,62891.606980002,0
+CHMI.US,D,20161104,000000,7.43104,7.55491,7.42188,7.44873,36507.038852137,0
+CHMI.US,D,20161107,000000,7.44873,7.51789,7.41428,7.42719,35512.692202383,0
+CHMI.US,D,20161108,000000,7.42188,7.52816,7.42188,7.52816,26754.582962405,0
+CHMI.US,D,20161109,000000,7.48921,7.58743,7.38514,7.54621,69209.146396875,0
+CHMI.US,D,20161110,000000,7.61098,7.72211,7.54859,7.61656,91850.998101025,0
+CHMI.US,D,20161111,000000,7.64323,7.731,7.59843,7.70809,93958.663721962,0
+CHMI.US,D,20161114,000000,7.74813,7.79586,7.66064,7.66064,103155.55161529,0
+CHMI.US,D,20161115,000000,7.70809,7.70809,7.51789,7.67172,112294.59058168,0
+CHMI.US,D,20161116,000000,7.66705,7.88364,7.66705,7.83242,220692.56476422,0
+CHMI.US,D,20161117,000000,7.79183,7.90141,7.79183,7.84616,110371.38663342,0
+CHMI.US,D,20161118,000000,7.90141,7.96123,7.84057,7.94282,92938.121331711,0
+CHMI.US,D,20161121,000000,7.94282,8.09042,7.93448,8.07869,125800.67778701,0
+CHMI.US,D,20161122,000000,8.09042,8.1922,8.09042,8.1922,85111.052368615,0
+CHMI.US,D,20161123,000000,8.16471,8.2523,8.09362,8.1004,110248.04835525,0
+CHMI.US,D,20161125,000000,8.12284,8.25743,8.12284,8.25743,85991.884142875,0
+CHMI.US,D,20161128,000000,8.2163,8.26348,8.2163,8.23343,195635.24748828,0
+CHMI.US,D,20161129,000000,8.26348,8.34676,8.22143,8.30727,153130.47555118,0
+CHMI.US,D,20161130,000000,8.26348,8.32267,8.17333,8.17333,110758.86529496,0
+CHMI.US,D,20161201,000000,8.2163,8.28583,8.14621,8.22913,143078.9516241,0
+CHMI.US,D,20161202,000000,8.22656,8.29445,8.18451,8.29445,108372.86993123,0
+CHMI.US,D,20161205,000000,8.35794,8.42299,8.28583,8.39477,138948.75653885,0
+CHMI.US,D,20161206,000000,8.39999,8.51066,8.37251,8.48767,116110.43678096,0
+CHMI.US,D,20161207,000000,8.45927,8.60906,8.45927,8.55849,176590.94414591,0
+CHMI.US,D,20161208,000000,8.55849,8.65423,8.51516,8.64003,75468.836886814,0
+CHMI.US,D,20161209,000000,8.6764,8.73394,8.60906,8.60906,139664.7734458,0
+CHMI.US,D,20161212,000000,8.61704,8.71836,8.61172,8.69939,94854.776344847,0
+CHMI.US,D,20161213,000000,8.69939,8.74768,8.57095,8.58864,81416.361469147,0
+CHMI.US,D,20161214,000000,8.56646,8.64003,8.48767,8.54612,108876.04644664,0
+CHMI.US,D,20161215,000000,8.58864,8.58864,8.36737,8.49116,210607.20467232,0
+CHMI.US,D,20161216,000000,8.46907,8.66486,8.46907,8.52927,93160.785125947,0
+CHMI.US,D,20161219,000000,8.57443,8.57443,8.52221,8.53458,120178.41698253,0
+CHMI.US,D,20161220,000000,8.54081,8.59395,8.54081,8.58597,104622.5130832,0
+CHMI.US,D,20161221,000000,8.54612,8.61172,8.54612,8.58864,126559.26277227,0
+CHMI.US,D,20161222,000000,8.58597,8.60906,8.54081,8.60906,124329.35036234,0
+CHMI.US,D,20161223,000000,8.64003,8.65423,8.60375,8.65423,90644.90254891,0
+CHMI.US,D,20161227,000000,8.61172,8.6764,8.60906,8.67191,169604.32185715,0
+CHMI.US,D,20161228,000000,8.70031,8.72478,8.63911,8.6764,65189.191719553,0
+CHMI.US,D,20161229,000000,8.71195,8.73852,8.65332,8.71653,67813.131726145,0
+CHMI.US,D,20161230,000000,8.72019,8.74952,8.64177,8.69234,73792.309494915,0
+CHMI.US,D,20170103,000000,8.74952,8.76875,8.72387,8.73119,337034.39725291,0
+CHMI.US,D,20170104,000000,8.78708,8.91168,8.78708,8.86221,199158.57458532,0
+CHMI.US,D,20170105,000000,8.88236,8.91168,8.73852,8.777,114736.25189397,0
+CHMI.US,D,20170106,000000,8.79349,8.91168,8.79349,8.84663,75540.875173185,0
+CHMI.US,D,20170109,000000,8.90893,8.97581,8.85671,8.94466,122890.7676133,0
+CHMI.US,D,20170110,000000,8.97672,9.00696,8.85396,9.00696,128232.51569661,0
+CHMI.US,D,20170111,000000,8.96115,9.02986,8.89152,9.00146,51569.589638739,0
+CHMI.US,D,20170112,000000,8.98498,9.02986,8.89152,8.8961,40125.325508483,0
+CHMI.US,D,20170113,000000,8.8961,8.91168,8.80449,8.86953,52321.625688881,0
+CHMI.US,D,20170117,000000,8.81548,8.96848,8.81548,8.91992,54455.487050317,0
+CHMI.US,D,20170118,000000,8.90343,9.04361,8.83838,8.92725,82817.833585814,0
+CHMI.US,D,20170119,000000,8.95382,8.99322,8.8961,8.96115,38443.340670647,0
+CHMI.US,D,20170120,000000,8.96207,8.97306,8.90343,8.91443,32431.418226254,0
+CHMI.US,D,20170123,000000,8.86953,8.91443,8.72019,8.73852,159951.19148346,0
+CHMI.US,D,20170124,000000,8.67191,8.78708,8.65332,8.65863,96514.931398935,0
+CHMI.US,D,20170125,000000,8.67191,8.72111,8.42831,8.43893,287117.32224395,0
+CHMI.US,D,20170126,000000,8.47705,8.73852,8.47613,8.71653,141013.85408147,0
+CHMI.US,D,20170127,000000,8.67191,8.67191,8.58158,8.60989,78768.40870043,0
+CHMI.US,D,20170130,000000,8.60989,8.60989,8.47705,8.52927,117366.7408357,0
+CHMI.US,D,20170131,000000,8.57095,8.625,8.4327,8.55235,106491.14257209,0
+CHMI.US,D,20170201,000000,8.55235,8.60109,8.35794,8.42831,128233.60718579,0
+CHMI.US,D,20170202,000000,8.4327,8.5683,8.4327,8.5683,73356.805309128,0
+CHMI.US,D,20170203,000000,8.60109,8.67374,8.55501,8.63911,41027.987066492,0
+CHMI.US,D,20170206,000000,8.60989,8.66843,8.55849,8.66843,87054.994611437,0
+CHMI.US,D,20170207,000000,8.60549,8.67549,8.60549,8.65863,34545.632782316,0
+CHMI.US,D,20170208,000000,8.6294,8.66843,8.56912,8.61969,31714.30983011,0
+CHMI.US,D,20170209,000000,8.59578,8.625,8.56298,8.56298,53764.574394671,0
+CHMI.US,D,20170210,000000,8.55235,8.66394,8.55235,8.6294,76027.679350781,0
+CHMI.US,D,20170213,000000,8.65863,8.71653,8.60989,8.66843,71511.097093175,0
+CHMI.US,D,20170214,000000,8.65332,8.68703,8.56298,8.58955,62272.732610726,0
+CHMI.US,D,20170215,000000,8.56298,8.61969,8.52927,8.59578,131398.92582935,0
+CHMI.US,D,20170216,000000,8.61969,8.68345,8.58689,8.63911,92045.283176389,0
+CHMI.US,D,20170217,000000,8.6764,8.71653,8.52395,8.58955,58075.956685039,0
+CHMI.US,D,20170221,000000,8.66394,8.79807,8.60549,8.79349,109523.29953479,0
+CHMI.US,D,20170222,000000,8.75776,8.78067,8.63115,8.72019,97767.96098611,0
+CHMI.US,D,20170223,000000,8.72019,8.83289,8.70554,8.83289,63377.31966841,0
+CHMI.US,D,20170224,000000,8.83289,8.91992,8.83289,8.91443,51331.644995878,0
+CHMI.US,D,20170227,000000,8.86221,8.90893,8.82648,8.88694,45510.733159287,0
+CHMI.US,D,20170228,000000,8.89152,8.91534,8.83838,8.86221,29862.052679032,0
+CHMI.US,D,20170301,000000,8.81181,8.88694,8.75776,8.76875,65897.568202198,0
+CHMI.US,D,20170302,000000,8.83197,8.83289,8.74952,8.777,41370.714671347,0
+CHMI.US,D,20170303,000000,8.82648,8.83106,8.74952,8.82189,50824.102523721,0
+CHMI.US,D,20170306,000000,8.81548,8.83289,8.70645,8.73119,62177.773051419,0
+CHMI.US,D,20170307,000000,8.73119,8.83106,8.73119,8.7541,29838.039916909,0
+CHMI.US,D,20170308,000000,8.777,8.777,8.60989,8.67191,49949.819684585,0
+CHMI.US,D,20170309,000000,8.74493,8.85671,8.625,8.64269,55897.344266918,0
+CHMI.US,D,20170310,000000,8.70031,8.74493,8.65332,8.71195,36744.983494997,0
+CHMI.US,D,20170313,000000,8.79807,8.79807,8.65863,8.65863,72481.430980805,0
+CHMI.US,D,20170314,000000,8.70031,8.71287,8.57095,8.6764,82458.733643148,0
+CHMI.US,D,20170315,000000,8.88694,9.07934,8.8787,9.06926,101198.51150222,0
+CHMI.US,D,20170316,000000,9.14164,9.14164,8.98956,9.13431,72066.66508958,0
+CHMI.US,D,20170317,000000,9.07293,9.38626,9.07293,9.38351,181774.42629704,0
+CHMI.US,D,20170320,000000,9.31479,9.34411,9.26899,9.31479,116958.52387959,0
+CHMI.US,D,20170321,000000,9.31479,9.31479,9.10865,9.11782,209013.63045867,0
+CHMI.US,D,20170322,000000,9.12148,9.19753,8.95015,9.03445,217716.07375009,0
+CHMI.US,D,20170323,000000,8.57892,8.67109,8.2163,8.3047,2164607.5203561,0
+CHMI.US,D,20170324,000000,8.07292,8.28492,8.04277,8.12202,9186086.516328,0
+CHMI.US,D,20170327,000000,8.18451,8.2163,8.09866,8.19138,778601.80547565,0
+CHMI.US,D,20170328,000000,8.19138,8.29445,8.14704,8.26,745946.63196598,0
+CHMI.US,D,20170329,000000,8.2403,8.37681,8.22656,8.31415,459399.06707787,0
+CHMI.US,D,20170330,000000,8.33907,8.3966,8.3047,8.38359,580142.87545949,0
+CHMI.US,D,20170331,000000,8.38707,8.40686,8.32707,8.38359,325150.26298013,0
+CHMI.US,D,20170403,000000,8.36307,8.47613,8.35794,8.46642,594998.04330047,0
+CHMI.US,D,20170404,000000,8.46019,8.57178,8.45661,8.57178,701932.33048267,0
+CHMI.US,D,20170405,000000,8.51956,8.58506,8.46019,8.46019,329518.40270823,0
+CHMI.US,D,20170406,000000,8.46019,8.53458,8.42116,8.47082,388655.28688346,0
+CHMI.US,D,20170407,000000,8.4425,8.53458,8.33907,8.33907,571496.09811662,0
+CHMI.US,D,20170410,000000,8.35794,8.50443,8.34759,8.47082,336645.82710218,0
+CHMI.US,D,20170411,000000,8.49564,8.54786,8.48053,8.50443,401623.26991938,0
+CHMI.US,D,20170412,000000,8.50984,8.52927,8.4425,8.50984,290584.98339243,0
+CHMI.US,D,20170413,000000,8.48849,8.54346,8.47082,8.51516,232819.00963662,0
+CHMI.US,D,20170417,000000,8.50984,8.5594,8.47613,8.52927,284018.58444082,0
+CHMI.US,D,20170418,000000,8.53458,8.59926,8.51956,8.55409,478596.17890648,0
+CHMI.US,D,20170419,000000,8.5594,8.5922,8.54521,8.56472,302996.30694276,0
+CHMI.US,D,20170420,000000,8.58506,8.60375,8.48849,8.5594,455254.68263318,0
+CHMI.US,D,20170421,000000,8.5594,8.60375,8.5594,8.56912,256790.29517107,0
+CHMI.US,D,20170424,000000,8.62848,8.63206,8.57178,8.57892,346212.72983005,0
+CHMI.US,D,20170425,000000,8.61786,8.62848,8.58506,8.60906,217362.43125336,0
+CHMI.US,D,20170426,000000,8.60906,8.62848,8.60109,8.62235,355333.21348026,0
+CHMI.US,D,20170427,000000,8.61254,8.6764,8.61254,8.6666,353249.56062145,0
+CHMI.US,D,20170428,000000,8.67109,8.68254,8.50443,8.52927,251542.41515788,0
+CHMI.US,D,20170501,000000,8.53458,8.68703,8.52927,8.65771,217994.40349288,0
+CHMI.US,D,20170502,000000,8.70645,8.70645,8.58864,8.63206,207428.78815852,0
+CHMI.US,D,20170503,000000,8.63206,8.69234,8.55052,8.62235,631208.19709363,0
+CHMI.US,D,20170504,000000,8.60375,8.64094,8.4513,8.53458,365656.51821502,0
+CHMI.US,D,20170505,000000,8.52927,8.58506,8.4425,8.50178,220727.49241822,0
+CHMI.US,D,20170508,000000,8.49564,8.52487,8.41117,8.46019,285793.34585959,0
+CHMI.US,D,20170509,000000,8.44598,8.4983,8.12706,8.15702,788328.06562488,0
+CHMI.US,D,20170510,000000,8.26522,8.54786,8.26522,8.52487,708038.12099717,0
+CHMI.US,D,20170511,000000,8.50984,8.57178,8.46019,8.52487,250941.00461561,0
+CHMI.US,D,20170512,000000,8.52487,8.6622,8.52395,8.58506,425702.61288337,0
+CHMI.US,D,20170515,000000,8.54173,8.70031,8.50984,8.70031,420132.74355989,0
+CHMI.US,D,20170516,000000,8.70645,8.73486,8.65771,8.7257,346104.6724005,0
+CHMI.US,D,20170517,000000,8.73211,8.75135,8.69583,8.7257,233691.10949738,0
+CHMI.US,D,20170518,000000,8.70645,8.76509,8.695,8.74585,336603.25902388,0
+CHMI.US,D,20170519,000000,8.77517,8.82923,8.76509,8.79991,706122.55747323,0
+CHMI.US,D,20170522,000000,8.80357,8.8787,8.80357,8.86862,533531.92119926,0
+CHMI.US,D,20170523,000000,8.88694,8.95015,8.86221,8.92816,449751.39415014,0
+CHMI.US,D,20170524,000000,8.92816,8.98956,8.92816,8.95015,401904.87412973,0
+CHMI.US,D,20170525,000000,8.97031,9.01612,8.95658,9.00055,328644.1198691,0
+CHMI.US,D,20170526,000000,9.0088,9.0088,8.94466,8.98956,224743.08113879,0
+CHMI.US,D,20170530,000000,9.0088,9.0088,8.92175,8.93733,335520.50174994,0
+CHMI.US,D,20170531,000000,8.97581,8.97581,8.81456,8.87411,275264.84115759,0
+CHMI.US,D,20170601,000000,8.91534,8.92175,8.77517,8.85396,259398.95432904,0
+CHMI.US,D,20170602,000000,8.85121,8.87411,8.7944,8.85121,257805.38011539,0
+CHMI.US,D,20170605,000000,8.82923,8.82923,8.63738,8.72111,408172.20504399,0
+CHMI.US,D,20170606,000000,8.74585,8.75135,8.5922,8.74585,295387.53581714,0
+CHMI.US,D,20170607,000000,8.77517,8.80815,8.73211,8.75501,286008.36922952,0
+CHMI.US,D,20170608,000000,8.75501,8.7715,8.70031,8.73943,217980.21413344,0
+CHMI.US,D,20170609,000000,8.77883,8.98772,8.73943,8.9126,306578.57445592,0
+CHMI.US,D,20170612,000000,8.91534,9.06926,8.91534,8.98956,456265.40162075,0
+CHMI.US,D,20170613,000000,9.02528,9.02528,8.89702,9.00055,480806.44451103,0
+CHMI.US,D,20170614,000000,9.00055,9.01612,8.85671,8.97581,365213.37360492,0
+CHMI.US,D,20170615,000000,8.98772,9.06377,8.96573,9.03445,357006.46640459,0
+CHMI.US,D,20170616,000000,9.07293,9.28731,9.04178,9.28731,1029588.6526371,0
+CHMI.US,D,20170619,000000,9.31846,9.31846,9.21677,9.2525,497302.12060074,0
+CHMI.US,D,20170620,000000,9.21677,9.27632,9.14164,9.22684,297123.00362517,0
+CHMI.US,D,20170621,000000,9.22135,9.28731,9.02528,9.07293,401367.86144951,0
+CHMI.US,D,20170622,000000,9.07293,9.21218,9.06926,9.11416,357733.39820343,0
+CHMI.US,D,20170623,000000,9.17187,9.30197,9.09949,9.2525,3157473.0192821,0
+CHMI.US,D,20170626,000000,9.25982,9.36335,9.20119,9.32396,687548.68597065,0
+CHMI.US,D,20170627,000000,9.30655,9.36335,9.21218,9.22135,733775.43603689,0
+CHMI.US,D,20170628,000000,9.31205,9.63362,9.20485,9.55396,607049.17541894,0
+CHMI.US,D,20170629,000000,9.5429,9.5429,9.25433,9.36335,447287.9030541,0
+CHMI.US,D,20170630,000000,9.38626,9.38626,9.25708,9.30289,268069.74443402,0
+CHMI.US,D,20170703,000000,9.28365,9.4623,9.25982,9.41191,209095.49214773,0
+CHMI.US,D,20170705,000000,9.40825,9.43115,9.26624,9.38259,348635.83582616,0
+CHMI.US,D,20170706,000000,9.3322,9.36335,9.25433,9.29006,327683.60938415,0
+CHMI.US,D,20170707,000000,9.25708,9.32671,9.19936,9.32213,301834.96244732,0
+CHMI.US,D,20170710,000000,9.32671,9.41191,9.26074,9.37802,272525.20329713,0
+CHMI.US,D,20170711,000000,9.37802,9.45955,9.30289,9.45955,449396.66016421,0
+CHMI.US,D,20170712,000000,9.51452,9.61349,9.44489,9.55396,535067.64648599,0
+CHMI.US,D,20170713,000000,9.55396,9.56312,9.35511,9.43207,307986.5955077,0
+CHMI.US,D,20170714,000000,9.40275,9.53377,9.40092,9.49711,187752.51257663,0
+CHMI.US,D,20170717,000000,9.49253,9.56951,9.45955,9.52827,252844.56175849,0
+CHMI.US,D,20170718,000000,9.49711,9.53926,9.41191,9.45955,322764.26761639,0
+CHMI.US,D,20170719,000000,9.49711,9.52643,9.42932,9.46871,299147.71606786,0
+CHMI.US,D,20170720,000000,9.49253,9.63916,9.45955,9.5823,297812.82479163,0
+CHMI.US,D,20170721,000000,9.65471,9.65471,9.49711,9.57495,342075.98580967,0
+CHMI.US,D,20170724,000000,9.57495,9.60338,9.51727,9.56312,291075.06203758,0
+CHMI.US,D,20170725,000000,9.60796,9.60796,9.44672,9.51452,316516.58350751,0
+CHMI.US,D,20170726,000000,9.56312,9.57495,9.48979,9.5429,215079.03587324,0
+CHMI.US,D,20170727,000000,9.5429,9.62084,9.51727,9.5988,204503.59713619,0
+CHMI.US,D,20170728,000000,9.59518,9.60796,9.50169,9.54843,141761.52417486,0
+CHMI.US,D,20170731,000000,9.54843,9.68857,9.54843,9.66291,388387.87203254,0
+CHMI.US,D,20170801,000000,9.67941,9.73436,9.60157,9.72979,177377.90785006,0
+CHMI.US,D,20170802,000000,9.72979,9.72979,9.67026,9.70422,165358.42891802,0
+CHMI.US,D,20170803,000000,9.71147,9.71519,9.62809,9.65471,165731.71822012,0
+CHMI.US,D,20170804,000000,9.67398,9.69964,9.62084,9.67026,198384.70875143,0
+CHMI.US,D,20170807,000000,9.72339,9.72979,9.62084,9.72339,255848.34000231,0
+CHMI.US,D,20170808,000000,9.68857,9.78388,9.68495,9.74629,163745.20789899,0
+CHMI.US,D,20170809,000000,9.5988,9.69964,9.55854,9.57867,313721.27969849,0
+CHMI.US,D,20170810,000000,9.5823,9.64459,9.3377,9.38259,492597.80220289,0
+CHMI.US,D,20170811,000000,9.31571,9.34228,9.0656,9.24058,415193.75498675,0
+CHMI.US,D,20170814,000000,9.27174,9.42932,9.21677,9.4229,401330.75081715,0
+CHMI.US,D,20170815,000000,9.44214,9.50903,9.31205,9.47788,293906.38498979,0
+CHMI.US,D,20170816,000000,9.52277,9.5429,9.4623,9.48979,174387.22747648,0
+CHMI.US,D,20170817,000000,9.43756,9.51727,9.36335,9.36335,235923.20488569,0
+CHMI.US,D,20170818,000000,9.32213,9.44214,9.23875,9.37252,296366.60161827,0
+CHMI.US,D,20170821,000000,9.3661,9.43207,9.3322,9.37252,177382.2738068,0
+CHMI.US,D,20170822,000000,9.39817,9.49253,9.37802,9.47788,202453.78044218,0
+CHMI.US,D,20170823,000000,9.44672,9.49253,9.39175,9.40275,272804.62452911,0
+CHMI.US,D,20170824,000000,9.40825,9.49253,9.40825,9.48338,217456.29932348,0
+CHMI.US,D,20170825,000000,9.49253,9.49253,9.39817,9.45314,152797.57134901,0
+CHMI.US,D,20170828,000000,9.43756,9.48338,9.41832,9.43756,149137.80810355,0
+CHMI.US,D,20170829,000000,9.41832,9.42841,9.27174,9.27907,271463.18431775,0
+CHMI.US,D,20170830,000000,9.27174,9.3322,9.24334,9.29739,182390.02619876,0
+CHMI.US,D,20170831,000000,9.29739,9.3661,9.29006,9.30655,148019.03168642,0
+CHMI.US,D,20170901,000000,9.32671,9.40825,9.32671,9.40275,110660.63126809,0
+CHMI.US,D,20170905,000000,9.38626,9.44214,9.16638,9.22684,256649.49306589,0
+CHMI.US,D,20170906,000000,9.26074,9.3038,9.12423,9.21677,286103.32878882,0
+CHMI.US,D,20170907,000000,9.22684,9.29739,9.18653,9.28548,185101.28534034,0
+CHMI.US,D,20170908,000000,9.28365,9.29739,9.23051,9.236,101786.82417425,0
+CHMI.US,D,20170911,000000,9.22135,9.30655,9.18012,9.22135,225415.43847825,0
+CHMI.US,D,20170912,000000,9.21677,9.31571,9.21677,9.27907,122691.025092,0
+CHMI.US,D,20170913,000000,9.28365,9.28365,9.14988,9.14988,262096.02411119,0
+CHMI.US,D,20170914,000000,9.1114,9.17004,9.09492,9.14164,209653.24312251,0
+CHMI.US,D,20170915,000000,9.1114,9.17462,9.07384,9.12057,497696.1481974,0
+CHMI.US,D,20170918,000000,9.21677,9.22684,9.14988,9.16638,230775.74187775,0
+CHMI.US,D,20170919,000000,9.18653,9.31205,9.18653,9.25433,172871.14899513,0
+CHMI.US,D,20170920,000000,9.27907,9.27907,9.16179,9.19753,126920.54569331,0
+CHMI.US,D,20170921,000000,9.21677,9.27907,9.16638,9.18653,124788.86731025,0
+CHMI.US,D,20170922,000000,9.19295,9.31205,9.19295,9.29006,245630.90971874,0
+CHMI.US,D,20170925,000000,9.31571,9.35145,9.28365,9.34228,307806.49979178,0
+CHMI.US,D,20170926,000000,9.36335,9.3661,9.30289,9.30655,210164.06006223,0
+CHMI.US,D,20170927,000000,9.32213,9.3661,9.22227,9.29739,393588.81801066,0
+CHMI.US,D,20170928,000000,9.30289,9.43115,9.24425,9.42749,366414.01171109,0
+CHMI.US,D,20170929,000000,9.44123,9.44123,9.29006,9.36427,182964.14951134,0
+CHMI.US,D,20171002,000000,9.31205,9.41466,9.27815,9.40642,181207.94340876,0
+CHMI.US,D,20171003,000000,9.41008,9.44123,9.40825,9.41008,173389.60635917,0
+CHMI.US,D,20171004,000000,9.41466,9.41466,9.35877,9.36427,167696.39875751,0
+CHMI.US,D,20171005,000000,9.38809,9.45223,9.34411,9.38809,203906.55255066,0
+CHMI.US,D,20171006,000000,9.38534,9.38809,9.29006,9.34778,164273.4886657,0
+CHMI.US,D,20171009,000000,9.38809,9.47238,9.36885,9.43115,251019.5918371,0
+CHMI.US,D,20171010,000000,9.46139,9.61893,9.44672,9.5191,382545.1304122,0
+CHMI.US,D,20171011,000000,9.54566,9.61073,9.52093,9.58602,187263.52542065,0
+CHMI.US,D,20171012,000000,9.5759,9.6382,9.5759,9.6071,193135.73724905,0
+CHMI.US,D,20171013,000000,9.61168,9.62446,9.5759,9.61168,202451.59746381,0
+CHMI.US,D,20171016,000000,9.62446,9.70508,9.61168,9.65375,180180.85208339,0
+CHMI.US,D,20171017,000000,9.64917,9.67121,9.58048,9.62446,212702.86391219,0
+CHMI.US,D,20171018,000000,9.61168,9.68495,9.60157,9.66291,118423.30236913,0
+CHMI.US,D,20171019,000000,9.68495,9.72521,9.61168,9.70508,155326.55179631,0
+CHMI.US,D,20171020,000000,9.77376,9.85629,9.67941,9.8498,256961.6589735,0
+CHMI.US,D,20171023,000000,9.8498,9.8498,9.6382,9.67941,196632.86860559,0
+CHMI.US,D,20171024,000000,9.72063,9.72893,9.6382,9.67398,175438.33156398,0
+CHMI.US,D,20171025,000000,9.67026,9.67026,9.46139,9.56579,272911.59046948,0
+CHMI.US,D,20171026,000000,9.62446,9.65375,9.39542,9.45864,345295.87891261,0
+CHMI.US,D,20171027,000000,9.40642,9.59241,9.34778,9.5759,407467.1030289,0
+CHMI.US,D,20171030,000000,9.59794,9.59794,9.42749,9.47238,245661.47141598,0
+CHMI.US,D,20171031,000000,9.48979,9.48979,9.41466,9.42015,362387.50809865,0
+CHMI.US,D,20171101,000000,9.48338,9.50262,9.40825,9.45223,224024.88125346,0
+CHMI.US,D,20171102,000000,9.45223,9.46139,9.31571,9.38534,230171.05686791,0
+CHMI.US,D,20171103,000000,9.38534,9.38534,9.31571,9.32213,196440.76650861,0
+CHMI.US,D,20171106,000000,9.36427,9.36427,9.08117,9.17554,451062.27266424,0
+CHMI.US,D,20171107,000000,9.20852,9.31571,9.1563,9.28548,240028.29571963,0
+CHMI.US,D,20171108,000000,9.36427,9.36885,9.23875,9.32213,239771.79576058,0
+CHMI.US,D,20171109,000000,9.32213,9.33312,9.21677,9.31571,135168.92948275,0
+CHMI.US,D,20171110,000000,9.29739,9.36885,9.23875,9.24425,233161.73724148,0
+CHMI.US,D,20171113,000000,9.20852,9.21493,9.09034,9.16913,274425.48597246,0
+CHMI.US,D,20171114,000000,9.13064,9.34411,9.13064,9.28273,158911.00228784,0
+CHMI.US,D,20171115,000000,9.21493,9.30747,9.19844,9.19844,179181.0479877,0
+CHMI.US,D,20171116,000000,9.19386,9.32213,9.19386,9.25982,177692.25673603,0
+CHMI.US,D,20171117,000000,9.23875,9.35877,9.22868,9.30289,139555.62452705,0
+CHMI.US,D,20171120,000000,9.32854,9.41466,9.32854,9.40642,150638.60573627,0
+CHMI.US,D,20171121,000000,9.44672,9.55024,9.44672,9.54566,161585.15079706,0
+CHMI.US,D,20171122,000000,9.56579,9.62809,9.5429,9.5759,123038.1186536,0
+CHMI.US,D,20171124,000000,9.56579,9.60157,9.49253,9.5246,169259.41127392,0
+CHMI.US,D,20171127,000000,9.5246,9.57133,9.44672,9.44672,218360.05237067,0
+CHMI.US,D,20171128,000000,9.50994,9.57686,9.47788,9.57133,192638.01817958,0
+CHMI.US,D,20171129,000000,9.59794,9.64917,9.51544,9.57133,144939.94068868,0
+CHMI.US,D,20171130,000000,9.58602,9.58602,9.38809,9.42749,244340.76949918,0
+CHMI.US,D,20171201,000000,9.39542,9.56579,9.34778,9.54108,200198.76378095,0
+CHMI.US,D,20171204,000000,9.58602,9.67398,9.56579,9.58048,203143.60160864,0
+CHMI.US,D,20171205,000000,9.58048,9.64917,9.54108,9.5759,178039.35029764,0
+CHMI.US,D,20171206,000000,9.58048,9.59794,9.50994,9.5246,100162.68826334,0
+CHMI.US,D,20171207,000000,9.5191,9.61893,9.50994,9.54566,121028.68705954,0
+CHMI.US,D,20171208,000000,9.58048,9.59241,9.50262,9.54566,113306.40105843,0
+CHMI.US,D,20171211,000000,9.54108,9.61168,9.5191,9.54108,160536.22968794,0
+CHMI.US,D,20171212,000000,9.54108,9.59241,9.54108,9.55024,164139.23549565,0
+CHMI.US,D,20171213,000000,9.56579,9.6071,9.54566,9.55482,292469.98521913,0
+CHMI.US,D,20171214,000000,9.56035,9.5759,9.47788,9.47788,279598.05323171,0
+CHMI.US,D,20171215,000000,9.51544,9.7005,9.51544,9.59241,399775.37872504,0
+CHMI.US,D,20171218,000000,9.64917,9.70508,9.55024,9.55482,280805.24027301,0
+CHMI.US,D,20171219,000000,9.55482,9.61893,9.36427,9.36427,314514.79233775,0
+CHMI.US,D,20171220,000000,9.36427,9.46413,9.36427,9.41008,282903.08249126,0
+CHMI.US,D,20171221,000000,9.44123,9.60338,9.41008,9.53468,341294.47955147,0
+CHMI.US,D,20171222,000000,9.57133,9.5759,9.47788,9.5301,196635.05158397,0
+CHMI.US,D,20171226,000000,9.50994,9.60157,9.50994,9.56035,191285.66307635,0
+CHMI.US,D,20171227,000000,9.59794,9.59794,9.49253,9.54566,343849.65573925,0
+CHMI.US,D,20171228,000000,9.49253,9.71147,9.49253,9.6611,327625.76045723,0
+CHMI.US,D,20171229,000000,9.6611,9.71147,9.55482,9.56035,167442.08177684,0
+CHMI.US,D,20180102,000000,9.62084,9.62084,9.47512,9.56675,414356.58277999,0
+CHMI.US,D,20180103,000000,9.55024,9.60252,9.33312,9.37527,386733.17442438,0
+CHMI.US,D,20180104,000000,9.39725,9.41741,9.32763,9.32763,315677.22832237,0
+CHMI.US,D,20180105,000000,9.36885,9.44398,9.33862,9.40825,173880.77649351,0
+CHMI.US,D,20180108,000000,9.40275,9.46597,9.36518,9.411,207605.60940687,0
+CHMI.US,D,20180109,000000,9.41741,9.43299,9.36518,9.42383,156231.39633269,0
+CHMI.US,D,20180110,000000,9.42383,9.46139,9.31205,9.35877,198438.19172161,0
+CHMI.US,D,20180111,000000,9.38076,9.40825,9.32763,9.37527,266136.71708308,0
+CHMI.US,D,20180112,000000,9.37527,9.4394,9.31205,9.36518,217586.18653678,0
+CHMI.US,D,20180116,000000,9.40825,9.45498,9.26166,9.26715,259469.90112623,0
+CHMI.US,D,20180117,000000,9.25433,9.30655,9.21677,9.2809,210889.90037187,0
+CHMI.US,D,20180118,000000,9.24792,9.27449,9.14164,9.1508,242197.08473507,0
+CHMI.US,D,20180119,000000,9.13064,9.24792,9.13064,9.19844,161662.64652936,0
+CHMI.US,D,20180122,000000,9.17004,9.31205,9.17004,9.26715,245485.7416568,0
+CHMI.US,D,20180123,000000,9.25708,9.35877,9.23692,9.32763,128848.11559832,0
+CHMI.US,D,20180124,000000,9.32763,9.38992,9.2809,9.29465,161502.19761881,0
+CHMI.US,D,20180125,000000,9.32763,9.38992,9.32763,9.36518,298618.34381196,0
+CHMI.US,D,20180126,000000,9.38626,9.38626,9.23142,9.32213,206187.7649524,0
+CHMI.US,D,20180129,000000,9.28822,9.28822,9.08759,9.14622,319006.27034405,0
+CHMI.US,D,20180130,000000,9.12057,9.20302,9.11507,9.12423,195374.38157248,0
+CHMI.US,D,20180131,000000,9.16362,9.21127,8.94466,9.01429,232849.57133387,0
+CHMI.US,D,20180201,000000,9.00788,9.11507,8.97123,9.01979,283181.41223406,0
+CHMI.US,D,20180202,000000,8.98864,9.00788,8.85488,8.88236,313373.0946477,0
+CHMI.US,D,20180205,000000,8.82831,8.83106,8.54255,8.64094,592180.9097077,0
+CHMI.US,D,20180206,000000,8.52487,8.82831,8.50984,8.77058,310160.84196907,0
+CHMI.US,D,20180207,000000,8.79624,8.93916,8.72661,8.77426,187814.72746031,0
+CHMI.US,D,20180208,000000,8.77058,8.88969,8.73302,8.73669,284496.65670491,0
+CHMI.US,D,20180209,000000,8.78433,8.82831,8.63646,8.70554,378370.18427026,0
+CHMI.US,D,20180212,000000,8.7431,8.86312,8.68968,8.85121,181957.79648053,0
+CHMI.US,D,20180213,000000,8.8228,8.93459,8.77426,8.87777,155359.29647193,0
+CHMI.US,D,20180214,000000,8.93001,8.93916,8.93001,8.93001,140902.52218435,0
+CHMI.US,D,20180215,000000,8.97581,9.083,8.93001,9.083,138558.00340974,0
+CHMI.US,D,20180216,000000,9.06102,9.22043,9.06102,9.10316,186702.49997831,0
+CHMI.US,D,20180220,000000,8.84479,9.13064,8.84479,8.84479,184528.25351694,0
+CHMI.US,D,20180221,000000,8.86312,9.04452,8.79166,8.79624,166795.92017788,0
+CHMI.US,D,20180222,000000,8.80449,8.84113,8.75776,8.77058,99812.320234176,0
+CHMI.US,D,20180223,000000,8.8228,8.90343,8.81181,8.88236,93508.97017674,0
+CHMI.US,D,20180226,000000,8.9978,8.9978,8.88969,8.95473,98416.305563447,0
+CHMI.US,D,20180227,000000,8.92359,8.96207,8.72661,8.74768,136393.58035106,0
+CHMI.US,D,20180228,000000,8.7431,8.7431,8.5683,8.5683,180619.63073674,0
+CHMI.US,D,20180301,000000,8.5683,8.66843,8.52487,8.5683,244967.28429278,0
+CHMI.US,D,20180302,000000,8.51864,8.66394,8.51864,8.64094,155218.49436675,0
+CHMI.US,D,20180305,000000,8.62675,8.79166,8.62675,8.71195,117292.51957095,0
+CHMI.US,D,20180306,000000,8.71653,8.77883,8.66394,8.77426,116208.67080782,0
+CHMI.US,D,20180307,000000,8.75318,8.83106,8.75318,8.79624,97489.631243315,0
+CHMI.US,D,20180308,000000,8.81731,8.85488,8.74768,8.8228,82046.150730297,0
+CHMI.US,D,20180309,000000,8.88969,8.90893,8.77883,8.88969,108584.61883359,0
+CHMI.US,D,20180312,000000,8.8961,9.01979,8.8961,9.00788,157068.56853945,0
+CHMI.US,D,20180313,000000,9.03445,9.13064,8.90343,9.01429,178514.14809417,0
+CHMI.US,D,20180314,000000,9.00788,9.17004,8.92359,9.10957,360586.55093938,0
+CHMI.US,D,20180315,000000,9.14622,9.14622,8.93001,9.00146,287178.44563845,0
+CHMI.US,D,20180316,000000,9.03445,9.48796,9.03445,9.40825,411206.54498505,0
+CHMI.US,D,20180319,000000,9.39725,9.47512,9.30655,9.40275,252795.44474506,0
+CHMI.US,D,20180320,000000,9.38626,9.39725,9.29465,9.29465,165647.67355269,0
+CHMI.US,D,20180321,000000,9.29465,9.40825,9.29465,9.31205,138237.10558863,0
+CHMI.US,D,20180322,000000,9.29465,9.411,9.28822,9.31205,184619.93860869,0
+CHMI.US,D,20180323,000000,9.32763,9.39725,9.23692,9.2415,138563.46085568,0
+CHMI.US,D,20180326,000000,9.24792,9.411,9.2415,9.38626,174979.90610526,0
+CHMI.US,D,20180327,000000,9.38992,9.50811,9.31205,9.41741,300919.20301907,0
+CHMI.US,D,20180328,000000,9.40733,9.51086,9.36793,9.48979,264477.65351817,0
+CHMI.US,D,20180329,000000,9.49345,9.65289,9.49345,9.58602,378123.5077139,0
+CHMI.US,D,20180402,000000,9.5759,9.60796,9.41741,9.48979,119609.75111587,0
+CHMI.US,D,20180403,000000,9.51086,9.57133,9.46688,9.57133,142949.06441079,0
+CHMI.US,D,20180404,000000,9.50445,9.6217,9.50445,9.59794,94256.640270132,0
+CHMI.US,D,20180405,000000,9.60796,9.6217,9.55396,9.59336,95272.816703634,0
+CHMI.US,D,20180406,000000,9.59794,9.64831,9.54843,9.59336,101463.74337476,0
+CHMI.US,D,20180409,000000,9.6217,9.6694,9.59336,9.60796,118615.40446612,0
+CHMI.US,D,20180410,000000,9.67398,9.67398,9.60796,9.63,102126.27731154,0
+CHMI.US,D,20180411,000000,9.6217,9.63,9.54938,9.60796,71946.601278962,0
+CHMI.US,D,20180412,000000,9.60796,9.62628,9.53926,9.5594,89848.115442083,0
+CHMI.US,D,20180413,000000,9.61435,9.61435,9.48979,9.52002,66026.363926314,0
+CHMI.US,D,20180416,000000,9.5759,9.59794,9.49986,9.56493,88387.702909294,0
+CHMI.US,D,20180417,000000,9.59336,9.65289,9.52735,9.6217,108772.35497383,0
+CHMI.US,D,20180418,000000,9.64831,9.70145,9.6217,9.63458,57982.088614919,0
+CHMI.US,D,20180419,000000,9.64183,9.68581,9.54843,9.56493,149900.75904556,0
+CHMI.US,D,20180420,000000,9.52735,9.58048,9.52735,9.53926,265338.83848706,0
+CHMI.US,D,20180423,000000,9.59794,9.6217,9.52002,9.60252,70618.258937853,0
+CHMI.US,D,20180424,000000,9.60796,9.6694,9.5429,9.63458,76688.030309179,0
+CHMI.US,D,20180425,000000,9.65289,9.67398,9.51086,9.63,122665.92084069,0
+CHMI.US,D,20180426,000000,9.63458,9.70689,9.59336,9.64183,81657.580579571,0
+CHMI.US,D,20180427,000000,9.65747,9.7481,9.65289,9.72797,125521.25655502,0
+CHMI.US,D,20180430,000000,9.75087,9.76098,9.60796,9.63,185436.37252088,0
+CHMI.US,D,20180501,000000,9.6217,9.68581,9.54843,9.65289,77538.300386191,0
+CHMI.US,D,20180502,000000,9.64831,9.66291,9.57133,9.58602,130762.58763308,0
+CHMI.US,D,20180503,000000,9.5759,9.67398,9.50445,9.67398,158528.98107224,0
+CHMI.US,D,20180504,000000,9.69039,9.76919,9.65747,9.75087,102587.97723782,0
+CHMI.US,D,20180507,000000,9.74085,9.88376,9.73436,9.84341,232982.73301474,0
+CHMI.US,D,20180508,000000,9.82232,9.83797,9.75459,9.7958,151939.66084769,0
+CHMI.US,D,20180509,000000,9.81593,9.86087,9.68399,9.81593,178768.46507484,0
+CHMI.US,D,20180510,000000,9.86449,10.0789,9.85533,10.0084,285329.46295493,0
+CHMI.US,D,20180511,000000,10.0578,10.1604,10.0432,10.1495,236259.38355542,0
+CHMI.US,D,20180514,000000,10.1825,10.2657,10.1495,10.1879,155920.32191427,0
+CHMI.US,D,20180515,000000,10.1779,10.2502,10.1779,10.2154,84809.801352883,0
+CHMI.US,D,20180516,000000,10.2502,10.3189,10.2227,10.2988,112231.28420881,0
+CHMI.US,D,20180517,000000,10.2988,10.3189,10.2759,10.3079,65767.680988893,0
+CHMI.US,D,20180518,000000,10.3079,10.3409,10.275,10.3079,77615.796118499,0
+CHMI.US,D,20180521,000000,10.351,10.4564,10.2988,10.4004,176769.94837266,0
+CHMI.US,D,20180522,000000,10.4124,10.4124,10.3465,10.3465,78924.491654233,0
+CHMI.US,D,20180523,000000,10.3465,10.4399,10.2585,10.4188,122064.51029841,0
+CHMI.US,D,20180524,000000,10.4124,10.4124,10.2924,10.2924,82287.369840721,0
+CHMI.US,D,20180525,000000,10.286,10.4188,10.286,10.4004,75932.719791475,0
+CHMI.US,D,20180529,000000,10.3583,10.4399,10.3583,10.4188,134447.45512986,0
+CHMI.US,D,20180530,000000,10.4279,10.4939,10.4106,10.483,183700.90471286,0
+CHMI.US,D,20180531,000000,9.8975,9.99004,9.80038,9.82786,3300470.1092171,0
+CHMI.US,D,20180601,000000,9.86087,9.91944,9.82232,9.82786,925912.46067944,0
+CHMI.US,D,20180604,000000,9.86087,9.86449,9.7958,9.81049,586958.13394583,0
+CHMI.US,D,20180605,000000,9.83797,9.86087,9.77376,9.80591,464340.23862939,0
+CHMI.US,D,20180606,000000,9.80591,9.90484,9.78846,9.88739,474757.41143426,0
+CHMI.US,D,20180607,000000,9.89197,9.99185,9.87088,9.8975,501457.4199373,0
+CHMI.US,D,20180608,000000,9.88739,10.1604,9.88739,10.0514,868404.07837187,0
+CHMI.US,D,20180611,000000,10.0844,10.1055,10.0239,10.0404,233780.61161075,0
+CHMI.US,D,20180612,000000,10.0239,10.045,9.94148,9.96437,327514.42856011,0
+CHMI.US,D,20180613,000000,9.9534,9.98546,9.91763,9.93137,291016.12162147,0
+CHMI.US,D,20180614,000000,9.99643,10.1009,9.9369,10.0294,316510.03457239,0
+CHMI.US,D,20180615,000000,10.0239,10.0734,9.99643,10.0734,927760.35187377,0
+CHMI.US,D,20180618,000000,10.2502,10.2502,10.0789,10.1284,582676.22186352,0
+CHMI.US,D,20180619,000000,10.1284,10.1779,10.0844,10.1779,437435.03015912,0
+CHMI.US,D,20180620,000000,10.1495,10.2054,10.1082,10.1934,422853.82610418,0
+CHMI.US,D,20180621,000000,10.2301,10.2301,10.1109,10.1109,314713.44336987,0
+CHMI.US,D,20180622,000000,10.1109,10.1723,10.0615,10.0734,794226.47319379,0
+CHMI.US,D,20180625,000000,10.0844,10.122,10.0615,10.0844,282405.3634218,0
+CHMI.US,D,20180626,000000,10.0954,10.1668,10.0578,10.0578,420532.2286025,0
+CHMI.US,D,20180627,000000,10.0844,10.0844,9.914,9.914,434837.28589302,0
+CHMI.US,D,20180628,000000,9.93776,10.1055,9.85447,10.0789,365631.41396371,0
+CHMI.US,D,20180629,000000,10.0789,10.1109,10.0166,10.0331,262105.84751387,0
+CHMI.US,D,20180702,000000,9.99462,10.1403,9.98908,10.1055,338870.28206617,0
+CHMI.US,D,20180703,000000,10.1055,10.2502,10.1055,10.1971,171155.32799248,0
+CHMI.US,D,20180705,000000,10.2062,10.285,10.1678,10.253,214166.55091255,0
+CHMI.US,D,20180706,000000,10.241,10.2933,10.241,10.253,163725.56109362,0
+CHMI.US,D,20180709,000000,10.253,10.3189,10.1897,10.285,194536.11787653,0
+CHMI.US,D,20180710,000000,10.285,10.285,10.1843,10.2181,194254.51366618,0
+CHMI.US,D,20180711,000000,10.1889,10.285,10.1889,10.2255,98700.09275218,0
+CHMI.US,D,20180712,000000,10.2346,10.2346,10.1009,10.1339,227949.87637148,0
+CHMI.US,D,20180713,000000,10.1183,10.166,10.089,10.1109,156722.56646704,0
+CHMI.US,D,20180716,000000,10.1109,10.1109,10.0605,10.0945,101241.07958053,0
+CHMI.US,D,20180717,000000,10.1009,10.1503,10.0789,10.1109,102607.6240432,0
+CHMI.US,D,20180718,000000,10.0945,10.1202,10.0386,10.1009,126840.86698262,0
+CHMI.US,D,20180719,000000,10.1733,10.2346,10.122,10.2126,228568.75074076,0
+CHMI.US,D,20180720,000000,10.253,10.3143,10.1733,10.274,299181.55223266,0
+CHMI.US,D,20180723,000000,10.274,10.274,10.1971,10.1971,117803.33651067,0
+CHMI.US,D,20180724,000000,10.241,10.241,10.1449,10.1843,182089.86667221,0
+CHMI.US,D,20180725,000000,10.2255,10.253,10.1568,10.2291,155293.80712068,0
+CHMI.US,D,20180726,000000,10.2291,10.3189,10.1998,10.2914,198165.31942475,0
+CHMI.US,D,20180727,000000,10.2914,10.2979,10.2062,10.241,218764.99485921,0
+CHMI.US,D,20180730,000000,10.2291,10.3867,10.2126,10.3465,295770.64852193,0
+CHMI.US,D,20180731,000000,10.3867,10.4655,10.3033,10.3465,272531.75223226,0
+CHMI.US,D,20180801,000000,10.3684,10.3684,10.2126,10.2914,160677.03179311,0
+CHMI.US,D,20180802,000000,10.274,10.3354,10.2631,10.285,156909.21111808,0
+CHMI.US,D,20180803,000000,10.2979,10.3656,10.2704,10.285,111718.28429072,0
+CHMI.US,D,20180806,000000,10.2704,10.3409,10.2062,10.2704,116399.68141563,0
+CHMI.US,D,20180807,000000,10.2631,10.2631,10.1503,10.1622,150344.99514485,0
+CHMI.US,D,20180808,000000,10.1503,10.2255,10.1183,10.1889,104805.88326669,0
+CHMI.US,D,20180809,000000,10.1109,10.1622,9.8663,10.1055,296960.37173624,0
+CHMI.US,D,20180810,000000,10.0725,10.1568,9.99824,10.1055,141045.50726791,0
+CHMI.US,D,20180813,000000,10.1183,10.1183,10.0267,10.0826,148289.72100491,0
+CHMI.US,D,20180814,000000,10.122,10.1943,10.0945,10.1733,101381.88168571,0
+CHMI.US,D,20180815,000000,10.1339,10.2255,10.122,10.2062,131499.34283459,0
+CHMI.US,D,20180816,000000,10.2062,10.3143,10.2062,10.2979,204309.31206082,0
+CHMI.US,D,20180817,000000,10.285,10.3757,10.274,10.3528,155196.664583,0
+CHMI.US,D,20180820,000000,10.3528,10.3867,10.3033,10.3033,138039.54604572,0
+CHMI.US,D,20180821,000000,10.3465,10.4426,10.3033,10.3656,151351.34817567,0
+CHMI.US,D,20180822,000000,10.3465,10.3931,10.3318,10.3684,173046.87875432,0
+CHMI.US,D,20180823,000000,10.3867,10.3867,10.3189,10.3528,89303.462337553,0
+CHMI.US,D,20180824,000000,10.3528,10.3528,10.2914,10.3318,78269.598141772,0
+CHMI.US,D,20180827,000000,10.3354,10.3592,10.3071,10.3465,145920.09797899,0
+CHMI.US,D,20180828,000000,10.3465,10.4032,10.3281,10.3977,140909.07111947,0
+CHMI.US,D,20180829,000000,10.3931,10.4344,10.3656,10.4206,88097.366785437,0
+CHMI.US,D,20180830,000000,10.4481,10.5498,10.3977,10.5168,237079.09193519,0
+CHMI.US,D,20180831,000000,10.4481,10.4985,10.4032,10.4481,258673.1140194,0
+CHMI.US,D,20180904,000000,10.4765,10.5727,10.438,10.4609,169687.27503539,0
+CHMI.US,D,20180905,000000,10.4609,10.6002,10.4609,10.5892,212846.94048494,0
+CHMI.US,D,20180906,000000,10.5892,10.6332,10.5727,10.5956,209485.15378764,0
+CHMI.US,D,20180907,000000,10.5956,10.5956,10.4655,10.5397,168476.81352652,0
+CHMI.US,D,20180910,000000,10.5608,10.6332,10.5498,10.6002,227024.29354053,0
+CHMI.US,D,20180911,000000,10.5828,10.6332,10.5214,10.5608,266757.77443072,0
+CHMI.US,D,20180912,000000,10.5324,10.5324,10.3189,10.438,288680.33476036,0
+CHMI.US,D,20180913,000000,10.4655,10.5397,10.3867,10.4481,232713.13518545,0
+CHMI.US,D,20180914,000000,10.4701,10.482,10.3409,10.4206,220933.78387465,0
+CHMI.US,D,20180917,000000,10.4426,10.4609,10.3757,10.3931,336686.21220212,0
+CHMI.US,D,20180918,000000,10.4096,10.4096,10.3143,10.3757,201086.14449032,0
+CHMI.US,D,20180919,000000,10.3931,10.3977,10.3409,10.3592,207158.09884003,0
+CHMI.US,D,20180920,000000,10.3656,10.3867,10.2631,10.3757,259729.67555283,0
+CHMI.US,D,20180921,000000,10.3813,10.482,10.3592,10.4151,969805.60686295,0
+CHMI.US,D,20180924,000000,10.4096,10.4481,10.3143,10.3757,220052.95210039,0
+CHMI.US,D,20180925,000000,10.3931,10.4701,10.3592,10.3757,281800.67841196,0
+CHMI.US,D,20180926,000000,10.3931,10.3977,10.2942,10.3254,296512.86116939,0
+CHMI.US,D,20180927,000000,10.3254,10.4637,10.2796,10.406,198910.80653977,0
+CHMI.US,D,20180928,000000,10.406,10.4637,10.395,10.4472,226931.5169596,0
+CHMI.US,D,20181001,000000,10.4353,10.4884,10.351,10.4124,198111.83645456,0
+CHMI.US,D,20181002,000000,10.4233,10.483,10.3473,10.4408,182273.2368557,0
+CHMI.US,D,20181003,000000,10.4408,10.504,10.406,10.4508,152014.97360163,0
+CHMI.US,D,20181004,000000,10.4508,10.4591,10.274,10.3033,234201.9264371,0
+CHMI.US,D,20181005,000000,10.274,10.3391,10.1879,10.2319,181555.03697037,0
+CHMI.US,D,20181008,000000,10.2456,10.3602,10.1696,10.3473,178995.49482583,0
+CHMI.US,D,20181009,000000,10.3318,10.4353,10.3061,10.4279,160078.8957184,0
+CHMI.US,D,20181010,000000,10.4408,10.5324,10.2796,10.2896,259109.70969437,0
+CHMI.US,D,20181011,000000,10.253,10.3033,10.0716,10.1055,240479.08075404,0
+CHMI.US,D,20181012,000000,10.1577,10.2456,9.86821,9.90389,265720.85970267,0
+CHMI.US,D,20181015,000000,9.91028,10.1989,9.90389,10.0643,208914.30494261,0
+CHMI.US,D,20181016,000000,10.0935,10.3254,10.0716,10.2796,111556.74389097,0
+CHMI.US,D,20181017,000000,10.253,10.3473,10.1989,10.3318,134290.28068688,0
+CHMI.US,D,20181018,000000,10.3318,10.4179,10.209,10.2612,102093.53263591,0
+CHMI.US,D,20181019,000000,10.253,10.3254,10.1989,10.2511,161563.32101331,0
+CHMI.US,D,20181022,000000,10.2842,10.3537,10.1751,10.1916,142954.52185673,0
+CHMI.US,D,20181023,000000,10.1183,10.208,10.001,10.1293,144565.55989739,0
+CHMI.US,D,20181024,000000,10.1348,10.2319,10.0935,10.1457,132197.89591456,0
+CHMI.US,D,20181025,000000,10.1916,10.3318,10.1109,10.2842,195316.53264555,0
+CHMI.US,D,20181026,000000,10.2227,10.3033,10.1055,10.2319,162410.31662276,0
+CHMI.US,D,20181029,000000,10.2969,10.4004,10.2319,10.2896,99920.377663732,0
+CHMI.US,D,20181030,000000,10.3318,10.4179,10.2456,10.3419,145934.28733843,0
+CHMI.US,D,20181031,000000,10.3839,10.395,10.2796,10.3363,240988.80620458,0
+CHMI.US,D,20181101,000000,10.3419,10.3986,10.2685,10.3363,234647.25402557,0
+CHMI.US,D,20181102,000000,10.3693,10.4884,10.2896,10.3839,221595.22632223,0
+CHMI.US,D,20181105,000000,10.3986,10.5214,10.3363,10.3839,160846.21261717,0
+CHMI.US,D,20181106,000000,10.3839,10.5269,10.3318,10.5104,87387.898813604,0
+CHMI.US,D,20181107,000000,10.5324,10.6313,10.4408,10.6249,170452.40895578,0
+CHMI.US,D,20181108,000000,10.6771,10.897,10.6313,10.897,517068.98978518,0
+CHMI.US,D,20181109,000000,10.897,10.9603,10.7807,10.9493,351213.93328688,0
+CHMI.US,D,20181112,000000,10.9648,10.9951,10.809,10.8796,344560.21520027,0
+CHMI.US,D,20181113,000000,10.9493,11.0693,10.8319,11.0299,434436.70936123,0
+CHMI.US,D,20181114,000000,11.0592,11.062,10.9648,11.018,281370.63167211,0
+CHMI.US,D,20181115,000000,10.9951,11.018,10.8192,10.9722,312941.95641866,0
+CHMI.US,D,20181116,000000,10.9382,10.9822,10.8796,10.9776,166865.77548586,0
+CHMI.US,D,20181119,000000,11.0052,11.1041,10.9428,11.0473,306678.99146116,0
+CHMI.US,D,20181120,000000,11.0015,11.0693,10.865,10.9529,241723.37842772,0
+CHMI.US,D,20181121,000000,11.0116,11.0665,10.9209,11.0052,258305.28216323,0
+CHMI.US,D,20181123,000000,10.9776,11.0518,10.931,10.9648,88809.017735644,0
+CHMI.US,D,20181126,000000,11.0473,11.0518,10.931,10.9722,243328.95902243,0
+CHMI.US,D,20181127,000000,10.9776,11.017,10.9493,10.9722,199511.12559286,0
+CHMI.US,D,20181128,000000,10.9648,11.0729,10.9135,11.0418,228748.84645668,0
+CHMI.US,D,20181129,000000,11.0116,11.0757,10.9722,11.0327,239373.40220717,0
+CHMI.US,D,20181130,000000,11.0473,11.062,10.8796,10.9722,334219.44663852,0
+CHMI.US,D,20181203,000000,11.1673,11.1673,10.9511,10.9648,328513.1411666,0
+CHMI.US,D,20181204,000000,10.9722,10.9887,10.8274,10.8448,228579.66563262,0
+CHMI.US,D,20181206,000000,10.8036,10.897,10.723,10.8842,205960.73520141,0
+CHMI.US,D,20181207,000000,10.9245,10.9887,10.8558,10.897,216272.03355511,0
+CHMI.US,D,20181210,000000,10.9081,10.9529,10.7459,10.8522,270276.73557101,0
+CHMI.US,D,20181211,000000,10.897,10.9007,10.8036,10.8677,203149.05905458,0
+CHMI.US,D,20181212,000000,10.8916,10.897,10.723,10.7294,226866.02760836,0
+CHMI.US,D,20181213,000000,10.723,10.7871,10.7119,10.7807,177632.22483073,0
+CHMI.US,D,20181214,000000,10.809,10.9209,10.7678,10.8522,189175.81447704,0
+CHMI.US,D,20181217,000000,10.8796,10.8796,10.4271,10.4353,393301.75635437,0
+CHMI.US,D,20181218,000000,10.5104,10.602,10.4747,10.5397,302736.53251615,0
+CHMI.US,D,20181219,000000,10.6076,10.6488,10.3537,10.3839,325090.23107481,0
+CHMI.US,D,20181220,000000,10.3885,10.4179,10.0193,10.0643,437943.66412046,0
+CHMI.US,D,20181221,000000,10.0716,10.4472,10.0716,10.1293,497392.71420329,0
+CHMI.US,D,20181224,000000,10.1055,10.1055,9.84522,9.89111,170259.21536961,0
+CHMI.US,D,20181226,000000,9.95607,10.3318,9.93318,10.3189,352063.11187471,0
+CHMI.US,D,20181227,000000,10.2612,10.3537,10.0597,10.3419,362616.72082801,0
+CHMI.US,D,20181228,000000,10.3904,10.6341,10.3904,10.57,414261.62322068,0
+CHMI.US,D,20181231,000000,10.6341,10.6341,10.4023,10.4967,314586.83062413,0
+CHMI.US,D,20190102,000000,10.4142,10.5644,10.2722,10.5571,260793.87751059,0
+CHMI.US,D,20190103,000000,10.6057,10.7843,10.5397,10.7624,315395.62411202,0
+CHMI.US,D,20190104,000000,10.8155,11.0665,10.7083,11.0546,277759.98544007,0
+CHMI.US,D,20190107,000000,11.1087,11.2369,10.9521,11.1682,387414.26367735,0
+CHMI.US,D,20190108,000000,11.1738,11.2039,11.0015,11.1032,355875.68360641,0
+CHMI.US,D,20190109,000000,11.1151,11.1261,10.9521,11.0958,230173.23984629,0
+CHMI.US,D,20190110,000000,11.0849,11.0849,10.9648,11.0436,266053.76390483,0
+CHMI.US,D,20190111,000000,11.0124,11.0849,10.9887,11.0729,185729.98311231,0
+CHMI.US,D,20190114,000000,11.0308,11.1261,11.0015,11.0492,223523.88771643,0
+CHMI.US,D,20190115,000000,11.0308,11.0353,10.9227,10.9712,187631.35727681,0
+CHMI.US,D,20190116,000000,10.9887,11.1261,10.9887,11.0729,364644.70773827,0
+CHMI.US,D,20190117,000000,11.0592,11.1325,11.0592,11.1032,360486.13393414,0
+CHMI.US,D,20190118,000000,11.1087,11.1325,11.0546,11.0785,194202.12218518,0
+CHMI.US,D,20190122,000000,11.0785,11.1325,11.0592,11.0729,253301.89572803,0
+CHMI.US,D,20190123,000000,11.1151,11.1637,11.0849,11.1573,217113.57171863,0
+CHMI.US,D,20190124,000000,11.1637,11.1637,11.0849,11.1325,184701.80029774,0
+CHMI.US,D,20190125,000000,11.1637,11.1738,11.1389,11.1481,311960.70763915,0
+CHMI.US,D,20190128,000000,11.1481,11.1682,11.0592,11.0729,367413.81580679,0
+CHMI.US,D,20190129,000000,11.0729,11.1224,11.0436,11.0785,283493.57814166,0
+CHMI.US,D,20190130,000000,11.1032,11.1115,11.0492,11.0904,473013.21171274,0
+CHMI.US,D,20190131,000000,11.0729,11.1215,11.0244,11.0729,424127.5939859,0
+CHMI.US,D,20190201,000000,11.0729,11.1462,11.0492,11.1261,665580.28309515,0
+CHMI.US,D,20190204,000000,11.1389,11.1481,11.1032,11.1325,343184.93882411,0
+CHMI.US,D,20190205,000000,11.1929,11.2755,11.1682,11.2516,426157.76387454,0
+CHMI.US,D,20190206,000000,11.2342,11.269,11.1637,11.259,242001.70817051,0
+CHMI.US,D,20190207,000000,11.2452,11.2516,11.1682,11.2104,213419.97230834,0
+CHMI.US,D,20190208,000000,11.1738,11.259,11.1738,11.2168,99286.222445833,0
+CHMI.US,D,20190211,000000,11.2168,11.2452,11.1637,11.2452,238169.48963343,0
+CHMI.US,D,20190212,000000,11.2516,11.259,11.1929,11.1985,166066.80540066,0
+CHMI.US,D,20190213,000000,11.2269,11.2415,11.1197,11.1792,165153.22895078,0
+CHMI.US,D,20190214,000000,11.1792,11.1865,11.0849,11.0958,104496.99182665,0
+CHMI.US,D,20190215,000000,11.1435,11.1435,11.0785,11.0785,140435.36481213,0
+CHMI.US,D,20190219,000000,11.0849,11.1435,11.0729,11.1197,184341.60886588,0
+CHMI.US,D,20190220,000000,11.0849,11.0876,10.9887,11.0785,211263.18967397,0
+CHMI.US,D,20190221,000000,11.0729,11.1325,11.0436,11.1197,259096.61182412,0
+CHMI.US,D,20190222,000000,11.1325,11.2223,11.0904,11.1985,284617.81200473,0
+CHMI.US,D,20190225,000000,11.2104,11.2369,11.1637,11.1738,182769.86443599,0
+CHMI.US,D,20190226,000000,11.1792,11.1838,11.1261,11.1481,257984.38434212,0
+CHMI.US,D,20190227,000000,11.1325,11.1435,11.0015,11.1087,197052.00045357,0
+CHMI.US,D,20190228,000000,11.1197,11.1197,11.0492,11.0958,234515.18383389,0
+CHMI.US,D,20190301,000000,11.1151,11.1261,10.9951,11.0546,157720.18758435,0
+CHMI.US,D,20190304,000000,11.0729,11.1646,11.0124,11.0849,212015.22572411,0
+CHMI.US,D,20190305,000000,11.0849,11.1151,11.0353,11.0849,128233.60718579,0
+CHMI.US,D,20190306,000000,11.1325,11.1435,11.0189,11.0492,258608.71615734,0
+CHMI.US,D,20190307,000000,11.0849,11.0904,11.0124,11.0189,198894.43420196,0
+CHMI.US,D,20190308,000000,11.0308,11.105,11.0244,11.0592,230880.52483974,0
+CHMI.US,D,20190311,000000,11.1151,11.259,11.0729,11.2415,190980.04610387,0
+CHMI.US,D,20190312,000000,11.2755,11.2755,11.1682,11.2039,293083.40214247,0
+CHMI.US,D,20190313,000000,11.2755,11.2755,11.1985,11.1985,418773.83952154,0
+CHMI.US,D,20190314,000000,11.2516,11.3386,11.2104,11.2755,595039.51988959,0
+CHMI.US,D,20190315,000000,11.3378,11.3378,11.1957,11.2012,785243.5171812,0
+CHMI.US,D,20190318,000000,11.2012,11.269,11.1847,11.1957,450216.36854398,0
+CHMI.US,D,20190319,000000,10.9685,10.9685,10.0166,10.6854,1877981.3682466,0
+CHMI.US,D,20190320,000000,10.6817,10.7917,10.5947,10.6313,606027.5415395,0
+CHMI.US,D,20190321,000000,10.6359,10.7963,10.5947,10.7065,517103.91743918,0
+CHMI.US,D,20190322,000000,10.6854,10.7083,10.5809,10.5873,433777.44989202,0
+CHMI.US,D,20190325,000000,10.5873,10.6753,10.515,10.5754,336967.81641248,0
+CHMI.US,D,20190326,000000,10.6002,10.646,10.5453,10.5873,271888.86510086,0
+CHMI.US,D,20190327,000000,10.5947,10.6496,10.4912,10.5324,444256.83758058,0
+CHMI.US,D,20190328,000000,10.526,10.5562,10.4912,10.5453,345472.70016098,0
+CHMI.US,D,20190329,000000,10.5453,10.5947,10.4765,10.5809,582000.5900565,0
+CHMI.US,D,20190401,000000,10.5873,10.7477,10.5837,10.7367,420832.38812904,0
+CHMI.US,D,20190402,000000,10.7477,10.7541,10.5397,10.613,280791.05091357,0
+CHMI.US,D,20190403,000000,10.6359,10.6753,10.5507,10.5873,230478.85681876,0
+CHMI.US,D,20190404,000000,10.5754,10.6561,10.5397,10.569,205724.97353693,0
+CHMI.US,D,20190405,000000,10.5809,10.6488,10.569,10.5947,220404.41161874,0
+CHMI.US,D,20190408,000000,10.5809,10.7065,10.569,10.6991,226060.50858802,0
+CHMI.US,D,20190409,000000,10.6909,10.7477,10.6496,10.6496,152839.04793814,0
+CHMI.US,D,20190410,000000,10.6753,10.7019,10.6002,10.6753,173264.08510261,0
+CHMI.US,D,20190411,000000,10.6817,10.7184,10.6496,10.6991,147180.76799047,0
+CHMI.US,D,20190412,000000,10.7294,10.7367,10.646,10.6909,263119.840969,0
+CHMI.US,D,20190415,000000,10.6909,10.7477,10.6817,10.723,185203.88532397,0
+CHMI.US,D,20190416,000000,10.7065,10.7605,10.6909,10.7367,192645.65860389,0
+CHMI.US,D,20190417,000000,10.7367,10.7477,10.6671,10.6753,221057.12215282,0
+CHMI.US,D,20190418,000000,10.6607,10.7101,10.613,10.6359,228638.60604874,0
+CHMI.US,D,20190422,000000,10.6607,10.7157,10.6185,10.7157,316098.54314872,0
+CHMI.US,D,20190423,000000,10.723,10.8192,10.7157,10.767,342377.2368254,0
+CHMI.US,D,20190424,000000,10.7716,10.8989,10.7716,10.8466,262444.20916198,0
+CHMI.US,D,20190425,000000,10.8329,10.8329,10.6991,10.7065,217511.96527204,0
+CHMI.US,D,20190426,000000,10.6496,10.8155,10.6496,10.7716,193713.1350292,0
+CHMI.US,D,20190429,000000,10.7541,10.8274,10.6854,10.6991,270597.63339212,0
+CHMI.US,D,20190430,000000,10.7157,10.734,10.5636,10.6057,303783.27064689,0
+CHMI.US,D,20190501,000000,10.6057,10.6359,10.5407,10.5809,350334.19300181,0
+CHMI.US,D,20190502,000000,10.5873,10.6607,10.5397,10.5453,215944.58679888,0
+CHMI.US,D,20190503,000000,10.6057,10.6313,10.5085,10.5324,255845.06553475,0
+CHMI.US,D,20190506,000000,10.4655,10.5754,10.4655,10.5397,151234.55883261,0
+CHMI.US,D,20190507,000000,10.4838,10.5636,10.4215,10.4765,216710.81220846,0
+CHMI.US,D,20190508,000000,10.5013,10.5013,10.416,10.46,225467.82995925,0
+CHMI.US,D,20190509,000000,10.4472,10.5361,10.4032,10.5013,209804.96011956,0
+CHMI.US,D,20190510,000000,10.5754,10.7065,10.5085,10.6817,445101.65021165,0
+CHMI.US,D,20190513,000000,10.6185,10.6496,10.515,10.5453,289412.72400513,0
+CHMI.US,D,20190514,000000,10.526,10.5809,10.526,10.5507,303674.12172815,0
+CHMI.US,D,20190515,000000,10.569,10.6817,10.569,10.613,375801.91021223,0
+CHMI.US,D,20190516,000000,10.6496,10.6909,10.5809,10.6496,332118.32995271,0
+CHMI.US,D,20190517,000000,10.6249,10.6607,10.5085,10.5324,291592.42791243,0
+CHMI.US,D,20190520,000000,10.5196,10.5873,10.5177,10.5324,193213.23298136,0
+CHMI.US,D,20190521,000000,10.569,10.6432,10.526,10.6313,191445.02049771,0
+CHMI.US,D,20190522,000000,10.6432,10.6671,10.4912,10.515,226833.28293273,0
+CHMI.US,D,20190523,000000,10.5085,10.5809,10.4655,10.5636,204529.79287669,0
+CHMI.US,D,20190524,000000,10.6002,10.7065,10.5507,10.6002,249371.44316408,0
+CHMI.US,D,20190528,000000,10.6002,10.6432,10.4344,10.4701,499379.22452443,0
+CHMI.US,D,20190529,000000,10.4838,10.4838,10.1879,10.2301,511902.97146105,0
+CHMI.US,D,20190530,000000,10.2448,10.2539,10.0349,10.1018,453629.45523309,0
+CHMI.US,D,20190531,000000,10.023,10.089,9.91677,10.0166,467507.74025133,0
+CHMI.US,D,20190603,000000,9.98546,10.176,9.96714,10.176,353200.44360801,0
+CHMI.US,D,20190604,000000,10.2539,10.2997,10.0834,10.1577,284089.531238,0
+CHMI.US,D,20190605,000000,10.1403,10.164,9.99643,10.023,404848.62046824,0
+CHMI.US,D,20190606,000000,10.0963,10.2126,10.0789,10.1513,393594.2754566,0
+CHMI.US,D,20190607,000000,10.1879,10.2502,10.0587,10.1156,304847.47260464,0
+CHMI.US,D,20190610,000000,10.0834,10.1329,10.0587,10.121,308545.43797168,0
+CHMI.US,D,20190611,000000,10.1018,10.1274,10.0468,10.0587,248475.33054119,0
+CHMI.US,D,20190612,000000,10.0166,10.1403,10.0166,10.089,180775.71369054,0
+CHMI.US,D,20190613,000000,10.1156,10.1513,10.0643,10.1329,275131.67947673,0
+CHMI.US,D,20190614,000000,10.1449,10.285,10.1449,10.2255,332920.57450547,0
+CHMI.US,D,20190617,000000,10.2539,10.3236,10.1632,10.2008,319848.89999674,0
+CHMI.US,D,20190618,000000,10.2062,10.286,10.1449,10.2008,414938.34651689,0
+CHMI.US,D,20190619,000000,10.1705,10.2126,10.1449,10.1879,185898.07244717,0
+CHMI.US,D,20190620,000000,10.2008,10.2008,9.99643,10.0587,500409.59031736,0
+CHMI.US,D,20190621,000000,10.0468,10.0789,9.98546,10.0166,410784.13866951,0
+CHMI.US,D,20190624,000000,10.023,10.0963,9.98365,10.0285,425972.21071268,0
+CHMI.US,D,20190625,000000,9.98546,10.0541,9.96714,9.97993,464810.67046917,0
+CHMI.US,D,20190626,000000,9.98546,10.0404,9.94148,10.0111,636887.21533585,0
+CHMI.US,D,20190627,000000,10.0917,10.1366,10.0349,10.067,562539.33784453,0
+CHMI.US,D,20190628,000000,10.0551,10.1751,10.0422,10.1366,479734.60212897,0
+CHMI.US,D,20190701,000000,10.1431,10.1861,10.0605,10.0734,400614.73391019,0
+CHMI.US,D,20190702,000000,10.0551,10.1238,9.94882,10.0038,470681.79080839,0
+CHMI.US,D,20190703,000000,9.9845,10.0551,9.96533,10.0349,228311.15929251,0
+CHMI.US,D,20190705,000000,10.0111,10.0349,9.9534,10.0349,286474.43511255,0
+CHMI.US,D,20190708,000000,10.0239,10.0917,10.0239,10.0734,205346.22678889,0
+CHMI.US,D,20190709,000000,10.0872,10.1109,10.0074,10.0486,210967.39610418,0
+CHMI.US,D,20190710,000000,10.0486,10.0872,9.9845,10.0038,242879.26547721,0
+CHMI.US,D,20190711,000000,10.0239,10.0597,9.96075,10.0294,371612.77471085,0
+CHMI.US,D,20190712,000000,10.0038,10.1183,10.0038,10.0872,369550.95163579,0
+CHMI.US,D,20190715,000000,10.0872,10.1558,10.0294,10.1366,192447.00757178,0
+CHMI.US,D,20190716,000000,10.1366,10.1879,10.0872,10.1366,426278.91917435,0
+CHMI.US,D,20190717,000000,10.1431,10.1558,10.0917,10.1366,187648.82110381,0
+CHMI.US,D,20190718,000000,10.0422,10.1815,10.0239,10.0422,570104.44940265,0
+CHMI.US,D,20190719,000000,10.0349,10.0872,10.0111,10.0166,172969.383022,0
+CHMI.US,D,20190722,000000,10.0111,10.0486,9.89569,9.89569,472071.25654399,0
+CHMI.US,D,20190723,000000,9.88462,9.91677,9.67398,9.69964,555136.85817535,0
+CHMI.US,D,20190724,000000,9.69229,9.80134,9.61807,9.75001,315232.99222309,0
+CHMI.US,D,20190725,000000,9.76919,9.80134,9.59336,9.68123,496983.40575801,0
+CHMI.US,D,20190726,000000,9.71242,9.82604,9.71242,9.76919,507261.95943608,0
+CHMI.US,D,20190729,000000,9.75545,9.86363,9.75545,9.78846,179397.16284681,0
+CHMI.US,D,20190730,000000,9.76375,9.84436,9.73074,9.83883,219928.52233302,0
+CHMI.US,D,20190731,000000,9.82604,9.9204,9.75001,9.81317,317179.11744428,0
+CHMI.US,D,20190801,000000,9.7958,9.88739,9.72435,9.72435,374499.76361161,0
+CHMI.US,D,20190802,000000,9.69229,9.73074,9.60338,9.69229,303662.11534709,0
+CHMI.US,D,20190805,000000,9.63458,9.67398,9.34411,9.45314,578558.03315933,0
+CHMI.US,D,20190806,000000,9.45314,9.54204,9.38351,9.41374,316253.53461334,0
+CHMI.US,D,20190807,000000,9.3771,9.39542,9.27632,9.28639,397938.4024226,0
+CHMI.US,D,20190808,000000,9.28639,9.47421,9.19936,9.42841,347723.35086546,0
+CHMI.US,D,20190809,000000,8.7431,9.09766,8.68612,9.07934,1294090.3189174,0
+CHMI.US,D,20190812,000000,9.06743,9.06743,8.77517,8.80357,825473.62565167,0
+CHMI.US,D,20190813,000000,8.7944,8.86221,8.70554,8.7486,627049.6232895,0
+CHMI.US,D,20190814,000000,8.67989,8.68612,8.49564,8.51516,621285.46889065,0
+CHMI.US,D,20190815,000000,8.51516,8.5311,8.24205,8.3889,704197.17054659,0
+CHMI.US,D,20190816,000000,8.38194,8.47705,8.36307,8.41941,360065.91059697,0
+CHMI.US,D,20190819,000000,8.42656,8.48318,8.35107,8.40686,457161.51424363,0
+CHMI.US,D,20190820,000000,8.38194,8.40686,8.26174,8.26174,411792.67467871,0
+CHMI.US,D,20190821,000000,8.26778,8.26778,7.77892,7.91359,895964.1803546,0
+CHMI.US,D,20190822,000000,7.8884,7.932,7.71707,7.84378,505420.61717688,0
+CHMI.US,D,20190823,000000,7.80484,7.80484,7.57708,7.64011,769157.14953678,0
+CHMI.US,D,20190826,000000,7.67254,7.76755,7.65367,7.69151,398734.09804023,0
+CHMI.US,D,20190827,000000,7.68518,7.70415,7.50122,7.56526,590667.01420473,0
+CHMI.US,D,20190828,000000,7.53998,7.64726,7.48317,7.57076,427966.36145812,0
+CHMI.US,D,20190829,000000,7.58331,7.64011,7.48317,7.5517,393938.09455065,0
+CHMI.US,D,20190830,000000,7.59055,7.67254,7.58331,7.62207,439717.33405004,0
+CHMI.US,D,20190903,000000,7.59668,7.66613,7.56526,7.63388,349047.32724982,0
+CHMI.US,D,20190904,000000,7.65917,7.75381,7.64726,7.65917,294378.99980795,0
+CHMI.US,D,20190905,000000,7.81868,8.16728,7.79265,8.07035,868720.61023622,0
+CHMI.US,D,20190906,000000,8.04616,8.17251,7.97699,8.12202,371585.48748116,0
+CHMI.US,D,20190909,000000,8.14704,8.38194,8.11121,8.36307,444014.52698097,0
+CHMI.US,D,20190910,000000,8.38194,8.64094,8.38194,8.62235,500886.57109227,0
+CHMI.US,D,20190911,000000,8.67989,8.68612,8.56646,8.65505,357154.90893409,0
+CHMI.US,D,20190912,000000,8.64709,8.67989,8.54438,8.56646,349273.26551162,0
+CHMI.US,D,20190913,000000,8.61612,8.66486,8.56646,8.63646,262151.69005975,0
+CHMI.US,D,20190916,000000,8.64709,8.66037,8.52752,8.60989,270177.41005495,0
+CHMI.US,D,20190917,000000,8.59047,8.64709,8.47082,8.60375,190760.65677719,0
+CHMI.US,D,20190918,000000,8.58597,8.67374,8.5594,8.60375,266026.47667514,0
+CHMI.US,D,20190919,000000,8.56646,8.69766,8.56646,8.60989,269670.95907199,0
+CHMI.US,D,20190920,000000,8.60989,8.69766,8.58597,8.6294,437605.30247235,0
+CHMI.US,D,20190923,000000,8.65505,8.69766,8.60375,8.65505,330247.51748544,0
+CHMI.US,D,20190924,000000,8.65505,8.71744,8.5594,8.57801,327804.76468396,0
+CHMI.US,D,20190925,000000,8.57095,8.65505,8.57095,8.63646,226505.8361765,0
+CHMI.US,D,20190926,000000,8.60375,8.69234,8.57801,8.64094,472914.97768588,0
+CHMI.US,D,20190927,000000,8.64709,8.68172,8.46192,8.52395,371390.11091661,0
+CHMI.US,D,20190930,000000,8.52395,8.58332,8.48849,8.54969,223493.32601918,0
+CHMI.US,D,20191001,000000,8.54969,8.62848,8.42656,8.4983,185774.73416899,0
+CHMI.US,D,20191002,000000,8.4983,8.4983,8.34245,8.43187,309463.38037831,0
+CHMI.US,D,20191003,000000,8.41941,8.51598,8.3605,8.42656,165464.3033692,0
+CHMI.US,D,20191004,000000,8.40594,8.42656,8.24378,8.35446,289446.56016993,0
+CHMI.US,D,20191007,000000,8.34245,8.5311,8.30215,8.47173,258012.763061,0
+CHMI.US,D,20191008,000000,8.45844,8.45844,8.35446,8.39404,227210.93819158,0
+CHMI.US,D,20191009,000000,8.43985,8.47173,8.3605,8.37425,173911.33819076,0
+CHMI.US,D,20191010,000000,8.37425,8.45844,8.37425,8.39999,134081.80625207,0
+CHMI.US,D,20191011,000000,8.41941,8.58332,8.41941,8.43985,165012.4268456,0
+CHMI.US,D,20191014,000000,8.3682,8.41374,8.34245,8.37425,128435.53268547,0
+CHMI.US,D,20191015,000000,8.3682,8.49912,8.35446,8.38029,138442.30555587,0
+CHMI.US,D,20191016,000000,8.38707,8.44598,8.35107,8.39404,143621.42175026,0
+CHMI.US,D,20191017,000000,8.39404,8.47173,8.37425,8.44598,143360.55583445,0
+CHMI.US,D,20191018,000000,8.41374,8.54969,8.41374,8.5125,140790.09879805,0
+CHMI.US,D,20191021,000000,8.54346,8.64094,8.54081,8.62143,115301.64329307,0
+CHMI.US,D,20191022,000000,8.61612,8.7257,8.5311,8.68703,186079.25965228,0
+CHMI.US,D,20191023,000000,8.68172,8.75959,8.6524,8.73943,181919.59435897,0
+CHMI.US,D,20191024,000000,8.73943,8.73943,8.59578,8.67374,186392.51704908,0
+CHMI.US,D,20191025,000000,8.68172,8.73669,8.65597,8.66128,129959.25159112,0
+CHMI.US,D,20191028,000000,8.67374,8.77792,8.67374,8.766,128565.41989878,0
+CHMI.US,D,20191029,000000,8.77333,8.85213,8.7257,8.80357,209070.38789641,0
+CHMI.US,D,20191030,000000,8.81914,8.85854,8.75227,8.80357,188169.46144622,0
+CHMI.US,D,20191031,000000,8.79991,8.83014,8.7257,8.82555,152014.97360163,0
+CHMI.US,D,20191101,000000,8.83564,9.02986,8.77333,8.83564,259249.42031036,0
+CHMI.US,D,20191104,000000,8.90435,9.00696,8.84479,9.00055,297204.86531422,0
+CHMI.US,D,20191105,000000,9.00696,9.09766,8.90893,8.93001,220596.51371572,0
+CHMI.US,D,20191106,000000,8.92175,9.00696,8.89152,8.96848,171254.65350854,0
+CHMI.US,D,20191107,000000,9.00696,9.04544,8.92175,9.01429,134944.08271014,0
+CHMI.US,D,20191108,000000,9.00696,9.12423,8.98039,9.08575,199519.85750636,0
+CHMI.US,D,20191111,000000,9.04544,9.17554,9.04361,9.14988,253941.50839187,0
+CHMI.US,D,20191112,000000,9.17554,9.44398,9.11782,9.40642,556192.3282196,0
+CHMI.US,D,20191113,000000,9.24242,9.61807,9.2131,9.47696,630123.25684132,0
+CHMI.US,D,20191114,000000,9.47054,9.48338,9.28181,9.30197,257552.1546239,0
+CHMI.US,D,20191115,000000,9.3661,9.62265,9.31937,9.47696,523876.60784721,0
+CHMI.US,D,20191118,000000,9.45864,9.46413,9.33404,9.38626,305807.98308959,0
+CHMI.US,D,20191119,000000,9.35877,9.5429,9.33404,9.4907,303987.37912495,0
+CHMI.US,D,20191120,000000,9.45131,9.53102,9.34595,9.45131,210026.53242461,0
+CHMI.US,D,20191121,000000,9.38626,9.44398,9.33404,9.37344,171542.80665403,0
+CHMI.US,D,20191122,000000,9.39175,9.52277,9.37893,9.47054,197653.41099585,0
+CHMI.US,D,20191125,000000,9.47696,9.62723,9.411,9.57495,235274.86030835,0
+CHMI.US,D,20191126,000000,9.52919,9.75087,9.52919,9.66568,224775.82581442,0
+CHMI.US,D,20191127,000000,9.66568,9.74543,9.62265,9.69229,208461.33692983,0
+CHMI.US,D,20191129,000000,9.69229,9.79122,9.61435,9.77749,123806.52704156,0
+CHMI.US,D,20191202,000000,9.79122,9.79122,9.69868,9.72435,212116.73421855,0
+CHMI.US,D,20191203,000000,9.73074,9.73074,9.56951,9.67302,246530.29680918,0
+CHMI.US,D,20191204,000000,9.67302,9.69229,9.56951,9.59518,169599.95590039,0
+CHMI.US,D,20191205,000000,9.58048,9.6071,9.4907,9.52919,154733.87316753,0
+CHMI.US,D,20191206,000000,9.52277,9.63362,9.52277,9.57495,228282.78057365,0
+CHMI.US,D,20191209,000000,9.49711,9.58783,9.49711,9.56951,213855.47649413,0
+CHMI.US,D,20191210,000000,9.55482,9.64831,9.55482,9.6071,109055.05067337,0
+CHMI.US,D,20191211,000000,9.58783,9.63362,9.55854,9.59518,114355.32216756,0
+CHMI.US,D,20191212,000000,9.56951,9.63362,9.49711,9.52919,223320.87072757,0
+CHMI.US,D,20191213,000000,9.45131,9.63362,9.411,9.62723,331336.82369451,0
+CHMI.US,D,20191216,000000,9.65375,9.65375,9.52277,9.52277,234699.64550657,0
+CHMI.US,D,20191217,000000,9.54843,9.63362,9.5429,9.60061,235661.2474807,0
+CHMI.US,D,20191218,000000,9.56217,9.61435,9.47054,9.5356,274605.58168839,0
+CHMI.US,D,20191219,000000,9.5429,9.66024,9.5356,9.60061,289995.57923122,0
+CHMI.US,D,20191220,000000,9.61435,9.61435,9.5429,9.5429,309754.80799135,0
+CHMI.US,D,20191223,000000,9.5429,9.58783,9.47054,9.54843,235594.66664027,0
+CHMI.US,D,20191224,000000,9.5356,9.64001,9.5356,9.62723,98943.494840978,0
+CHMI.US,D,20191226,000000,9.63362,9.71242,9.63362,9.66568,159521.14474362,0
+CHMI.US,D,20191227,000000,9.66568,9.7399,9.6071,9.64001,334230.3615304,0
+CHMI.US,D,20191230,000000,9.69315,9.73436,9.6071,9.64001,405265.56933785,0
+CHMI.US,D,20191231,000000,9.64831,9.81412,9.64831,9.7875,382397.7793719,0
+CHMI.US,D,20200102,000000,9.74724,9.77472,9.64831,9.76098,249452.21336395,0
+CHMI.US,D,20200103,000000,9.76098,9.81412,9.74171,9.7958,279876.3829745,0
+CHMI.US,D,20200106,000000,9.7958,9.90294,9.7958,9.84064,199920.43403814,0
+CHMI.US,D,20200107,000000,9.8352,9.89473,9.77472,9.7875,231427.36092265,0
+CHMI.US,D,20200108,000000,9.7875,9.84064,9.75278,9.76919,248836.61346223,0
+CHMI.US,D,20200109,000000,9.76919,9.7875,9.71977,9.72616,208845.5411238,0
+CHMI.US,D,20200110,000000,9.72616,9.75278,9.66663,9.69315,272124.62676535,0
+CHMI.US,D,20200113,000000,9.68123,9.80859,9.68123,9.75278,269284.57189964,0
+CHMI.US,D,20200114,000000,9.75278,9.85533,9.73436,9.78025,159409.8128465,0
+CHMI.US,D,20200115,000000,9.77472,9.94787,9.76919,9.93595,210463.12809958,0
+CHMI.US,D,20200116,000000,9.95607,10.0093,9.85533,9.88281,265226.41510075,0
+CHMI.US,D,20200117,000000,9.89473,9.92135,9.82232,9.84894,218040.24603876,0
+CHMI.US,D,20200121,000000,9.86172,9.97172,9.82881,9.92135,197055.27492113,0
+CHMI.US,D,20200122,000000,9.89473,9.99548,9.86172,9.86172,236502.78564421,0
+CHMI.US,D,20200123,000000,9.84894,10.0028,9.84064,9.97535,232287.45440234,0
+CHMI.US,D,20200124,000000,9.96256,10.0624,9.94787,9.99004,230259.46749209,0
+CHMI.US,D,20200127,000000,9.90294,9.97535,9.72616,9.7875,347835.77425177,0
+CHMI.US,D,20200128,000000,9.84894,9.98365,9.83148,9.97535,179124.29054995,0
+CHMI.US,D,20200129,000000,9.97535,10.1228,9.97535,10.0826,327970.67104046,0
+CHMI.US,D,20200130,000000,10.0569,10.2511,10.0569,10.2173,236055.27507737,0
+CHMI.US,D,20200131,000000,10.2374,10.3592,10.2034,10.3051,357814.1684033,0
+CHMI.US,D,20200203,000000,10.3327,10.4124,10.2301,10.3702,218100.27794406,0
+CHMI.US,D,20200204,000000,10.4253,10.4253,10.1769,10.2905,297263.80573034,0
+CHMI.US,D,20200205,000000,10.351,10.4353,10.2374,10.405,263302.11966331,0
+CHMI.US,D,20200206,000000,10.439,10.81,10.3968,10.4655,555612.74746107,0
+CHMI.US,D,20200207,000000,10.46,10.5517,10.4554,10.4985,187702.30407401,0
+CHMI.US,D,20200210,000000,10.4912,10.6332,10.4912,10.5865,131071.47907312,0
+CHMI.US,D,20200211,000000,10.6002,10.6542,10.5461,10.6057,144863.53644556,0
+CHMI.US,D,20200212,000000,10.6396,10.7083,10.5736,10.647,186572.61276501,0
+CHMI.US,D,20200213,000000,10.647,10.7999,10.6396,10.7953,164066.10572009,0
+CHMI.US,D,20200214,000000,10.8064,10.8549,10.6744,10.7614,143879.01319849,0
+CHMI.US,D,20200218,000000,10.7541,10.8329,10.7083,10.7953,143696.73450418,0
+CHMI.US,D,20200219,000000,10.8064,10.8815,10.7752,10.8219,94796.927417913,0
+CHMI.US,D,20200220,000000,10.8219,10.9493,10.7999,10.9419,175739.58257971,0
+CHMI.US,D,20200221,000000,10.9364,10.9648,10.7734,10.7999,211856.95979194,0
+CHMI.US,D,20200224,000000,10.6864,10.9273,10.5324,10.7541,465671.85543805,0
+CHMI.US,D,20200225,000000,10.7541,10.7678,9.76919,10.0505,888897.87935514,0
+CHMI.US,D,20200226,000000,10.0624,10.3592,10.0422,10.1632,383714.11533194,0
+CHMI.US,D,20200227,000000,10.0762,10.2374,9.94148,9.94787,562767.45908471,0
+CHMI.US,D,20200228,000000,9.76098,9.84064,9.35145,9.5677,778378.05019224,0
+CHMI.US,D,20200302,000000,9.53193,10.1101,9.51361,10.0963,314112.03282759,0
+CHMI.US,D,20200303,000000,10.0762,10.089,9.69315,9.74724,395269.71135932,0
+CHMI.US,D,20200304,000000,9.84064,9.94148,9.74724,9.85533,232145.56080797,0
+CHMI.US,D,20200305,000000,9.71977,9.80134,9.66663,9.71977,289287.20274857,0
+CHMI.US,D,20200306,000000,9.47238,9.51361,9.12332,9.33862,347496.32111448,0
+CHMI.US,D,20200309,000000,9.05002,9.05002,8.15702,8.16471,438994.76820796,0
+CHMI.US,D,20200310,000000,8.3047,8.49207,7.89572,8.17763,379808.7670193,0
+CHMI.US,D,20200311,000000,8.05789,8.35877,7.98368,8.21795,529073.1878686,0
+CHMI.US,D,20200312,000000,7.78139,7.89572,6.19218,6.427,708839.27406075,0
+CHMI.US,D,20200313,000000,6.75573,7.05101,5.97743,6.06456,957523.07903674,0
+CHMI.US,D,20200316,000000,5.38036,6.20556,5.33803,5.37358,429156.08467242,0
+CHMI.US,D,20200317,000000,5.52786,5.72246,5.03816,5.34004,688226.50075604,0
+CHMI.US,D,20200318,000000,5.13207,5.13207,2.76402,3.18666,1107660.691236,0
+CHMI.US,D,20200319,000000,3.21331,4.32703,3.18666,4.01855,705334.5022799,0
+CHMI.US,D,20200320,000000,4.07893,4.85713,3.87095,3.93124,741649.43903505,0
+CHMI.US,D,20200323,000000,3.92464,3.93124,3.10612,3.30732,488972.96661142,0
+CHMI.US,D,20200324,000000,3.42138,3.79032,3.36769,3.5556,388841.93153451,0
+CHMI.US,D,20200325,000000,3.68313,4.74984,3.56897,4.20636,755568.10915321,0
+CHMI.US,D,20200326,000000,4.37393,6.12503,4.30687,5.53474,1062999.1366645,0
+CHMI.US,D,20200327,000000,5.21261,6.00428,4.96441,5.56139,620484.31582708,0
+CHMI.US,D,20200330,000000,5.96213,5.99099,4.84182,4.8563,628494.75497366,0
+CHMI.US,D,20200331,000000,4.76963,4.89249,4.29267,4.48057,604972.07149525,0
+CHMI.US,D,20200401,000000,4.3721,4.39382,3.4616,3.46884,479646.19150479,0
+CHMI.US,D,20200402,000000,3.50503,3.77228,2.86893,2.94131,796075.45587731,0
+CHMI.US,D,20200403,000000,2.89064,2.89064,1.99461,2.08852,1311843.3905511,0
+CHMI.US,D,20200406,000000,2.42815,3.23751,2.3849,2.95568,1102253.4538014,0
+CHMI.US,D,20200407,000000,3.25207,4.24933,3.25207,3.39655,1269123.5952441,0
+CHMI.US,D,20200408,000000,3.73636,4.52034,3.71456,4.41561,1131258.6874683,0
+CHMI.US,D,20200409,000000,4.76963,5.45613,4.3361,4.7262,1337735.6970554,0
+CHMI.US,D,20200413,000000,5.19593,5.31164,4.4497,5.14536,970727.91522634,0
+CHMI.US,D,20200414,000000,5.33326,6.18604,4.88517,4.96468,1304718.1491355,0
+CHMI.US,D,20200415,000000,4.6902,4.6902,4.2999,4.49496,604535.47582028,0
+CHMI.US,D,20200416,000000,4.55287,4.63962,4.23476,4.40105,417361.452513,0
+CHMI.US,D,20200417,000000,4.65401,5.00811,4.35039,4.76239,718782.74055829,0
+CHMI.US,D,20200420,000000,4.52391,4.73115,4.43,4.61801,412063.36399719,0
+CHMI.US,D,20200421,000000,4.4082,4.81297,4.4082,4.79849,463515.07280368,0
+CHMI.US,D,20200422,000000,4.80582,5.02982,4.58173,4.6902,443565.92492494,0
+CHMI.US,D,20200423,000000,4.6902,4.96468,4.59968,4.76239,376462.26117063,0
+CHMI.US,D,20200424,000000,4.71182,4.84045,4.37943,4.70449,527643.33703305,0
+CHMI.US,D,20200427,000000,4.74791,4.97192,4.56001,4.78419,400449.91904288,0
+CHMI.US,D,20200428,000000,4.82029,5.15269,4.68287,5.02982,479808.82339372,0
+CHMI.US,D,20200429,000000,5.30432,5.60794,5.1613,5.27546,670011.72919613,0
+CHMI.US,D,20200430,000000,5.31164,5.31164,4.92859,5.02982,393063.81171151,0
+CHMI.US,D,20200501,000000,4.82753,4.93582,4.58173,4.75525,358300.97258089,0
+CHMI.US,D,20200504,000000,4.62506,4.87811,4.44448,4.78419,254384.65300196,0
+CHMI.US,D,20200505,000000,4.78419,5.0443,4.73344,4.84925,368077.44123275,0
+CHMI.US,D,20200506,000000,4.87811,5.05877,4.56734,4.6322,374090.45516633,0
+CHMI.US,D,20200507,000000,4.66125,4.96468,4.63962,4.79125,319033.55757373,0
+CHMI.US,D,20200508,000000,4.69744,4.94297,4.66848,4.76239,303695.9515119,0
+CHMI.US,D,20200511,000000,4.69744,4.69744,4.38667,4.53839,531022.58755735,0
+CHMI.US,D,20200512,000000,5.02259,5.31879,4.76963,5.13821,1126006.4414984,0
+CHMI.US,D,20200513,000000,5.13821,5.14911,4.61067,4.92135,589746.88881972,0
+CHMI.US,D,20200514,000000,4.80582,5.27546,4.5448,5.2105,442048.75495441,0
+CHMI.US,D,20200515,000000,5.18145,5.36579,5.11649,5.2105,346821.78079664,0
+CHMI.US,D,20200518,000000,5.38393,5.59355,5.23926,5.39117,525725.59053073,0
+CHMI.US,D,20200519,000000,5.35507,5.59355,5.23926,5.31164,499119.45009782,0
+CHMI.US,D,20200520,000000,5.46345,6.04871,5.37669,6.02691,599097.67668848,0
+CHMI.US,D,20200521,000000,6.25842,6.25842,5.86437,5.96918,597343.65356427,0
+CHMI.US,D,20200522,000000,5.96918,6.24386,5.78861,6.215,374306.57002544,0
+CHMI.US,D,20200526,000000,6.46071,6.55462,6.30176,6.32329,488744.84537125,0
+CHMI.US,D,20200527,000000,6.46786,6.63405,6.18604,6.58348,344016.65358493,0
+CHMI.US,D,20200528,000000,6.69205,6.75673,6.35947,6.41729,311715.12257198,0
+CHMI.US,D,20200529,000000,6.41014,6.41014,6.0849,6.23662,262837.14526946,0
+CHMI.US,D,20200601,000000,6.17175,6.59072,6.17175,6.38138,409936.05157088,0
+CHMI.US,D,20200602,000000,6.4751,6.58348,6.29809,6.35233,219778.98831434,0
+CHMI.US,D,20200603,000000,6.38138,6.77496,6.38138,6.72091,410646.6110319,0
+CHMI.US,D,20200604,000000,6.62691,7.09627,6.57276,7.04606,421086.70510972,0
+CHMI.US,D,20200605,000000,7.44332,7.73265,7.1178,7.20502,611487.17045506,0
+CHMI.US,D,20200608,000000,7.51551,7.8698,7.33145,7.82674,866403.3786913,0
+CHMI.US,D,20200609,000000,7.73265,7.97865,7.49398,7.5517,500357.19883636,0
+CHMI.US,D,20200610,000000,7.54465,7.54465,6.87978,7.01711,671190.53751855,0
+CHMI.US,D,20200611,000000,6.54748,6.71284,6.15004,6.38843,676285.60904551,0
+CHMI.US,D,20200612,000000,6.72805,6.93493,6.37752,6.80035,419771.46063886,0
+CHMI.US,D,20200615,000000,6.39557,7.16873,6.37386,6.93767,389490.27611185,0
+CHMI.US,D,20200616,000000,7.22673,7.35747,6.9593,7.06769,585317.62569712,0
+CHMI.US,D,20200617,000000,7.1254,7.35747,6.81472,6.82929,294953.12312054,0
+CHMI.US,D,20200618,000000,6.69911,6.88766,6.62691,6.63405,421284.26465264,0
+CHMI.US,D,20200619,000000,6.74986,7.10378,6.66319,6.66319,668040.49972363,0
+CHMI.US,D,20200622,000000,6.56177,6.70643,6.43177,6.62691,427575.60832901,0
+CHMI.US,D,20200623,000000,6.76415,7.04753,6.72805,6.98825,346062.10432218,0
+CHMI.US,D,20200624,000000,6.85092,6.93044,6.38138,6.72805,469827.15477462,0
+CHMI.US,D,20200625,000000,6.59805,6.82535,6.54473,6.71358,269596.73780725,0
+CHMI.US,D,20200626,000000,6.64148,6.64148,6.36681,6.50396,532509.19583063,0
+CHMI.US,D,20200629,000000,6.54876,7.01812,6.25824,6.81693,574940.83799217,0
+CHMI.US,D,20200630,000000,6.73502,6.92128,6.66054,6.71999,229650.4165255,0
+CHMI.US,D,20200701,000000,6.70524,6.95105,6.54133,6.55609,370757.04718791,0
+CHMI.US,D,20200702,000000,6.72751,6.76479,6.41463,6.41463,362207.41238272,0
+CHMI.US,D,20200706,000000,6.63075,6.73502,6.46273,6.63075,304419.60884317,0
+CHMI.US,D,20200707,000000,6.77221,6.77221,6.54133,6.55609,354199.15621452,0
+CHMI.US,D,20200708,000000,6.55609,6.67547,6.39979,6.58605,376248.32928989,0
+CHMI.US,D,20200709,000000,6.5265,6.5265,6.17633,6.191,648901.23682195,0
+CHMI.US,D,20200710,000000,6.1986,6.4817,6.12401,6.4817,485231.34167689,0
+CHMI.US,D,20200713,000000,6.59347,6.59347,6.29544,6.30295,454941.42523639,0
+CHMI.US,D,20200714,000000,6.25824,6.60831,6.1986,6.51156,263178.78138513,0
+CHMI.US,D,20200715,000000,6.54876,6.99567,6.54876,6.93612,619415.74791259,0
+CHMI.US,D,20200716,000000,6.8915,7.20429,6.78367,7.01812,334568.72317849,0
+CHMI.US,D,20200717,000000,7.01069,7.07758,6.82443,6.90635,305083.23426913,0
+CHMI.US,D,20200720,000000,6.81693,6.98083,6.68279,6.75738,357233.49615558,0
+CHMI.US,D,20200721,000000,6.81693,7.00327,6.76479,6.87657,216445.58033591,0
+CHMI.US,D,20200722,000000,6.81693,7.03296,6.66795,6.82443,383666.0898077,0
+CHMI.US,D,20200723,000000,6.78715,6.95105,6.78715,6.87657,155356.02200437,0
+CHMI.US,D,20200724,000000,6.8543,6.98834,6.73502,6.74244,164298.59291702,0
+CHMI.US,D,20200727,000000,6.70524,6.82443,6.70524,6.80208,121672.66568012,0
+CHMI.US,D,20200728,000000,6.81693,6.90635,6.72009,6.81693,217025.16109444,0
+CHMI.US,D,20200729,000000,6.87657,6.94363,6.76479,6.92128,277041.78555473,0
+CHMI.US,D,20200730,000000,6.82443,7.03681,6.75738,6.96599,216676.97604365,0
+CHMI.US,D,20200731,000000,6.8915,7.15215,6.73502,6.87657,497737.62478652,0
+CHMI.US,D,20200803,000000,6.8839,6.95105,6.79466,6.8839,214369.56790141,0
+CHMI.US,D,20200804,000000,6.86155,6.94363,6.66795,6.72751,432510.23094541,0
+CHMI.US,D,20200805,000000,6.8543,7.10378,6.74996,7.08518,424835.97046856,0
+CHMI.US,D,20200806,000000,7.08518,7.38349,7.07758,7.20429,380263.91801046,0
+CHMI.US,D,20200807,000000,7.24909,7.44258,7.13731,7.42032,232712.04369625,0
+CHMI.US,D,20200810,000000,7.48793,7.95692,7.42793,7.48005,568734.63047241,0
+CHMI.US,D,20200811,000000,7.63636,7.80722,7.53998,7.54703,487516.92003539,0
+CHMI.US,D,20200812,000000,7.70342,7.71149,7.26393,7.30149,498946.9948062,0
+CHMI.US,D,20200813,000000,7.18945,7.38349,7.11505,7.15967,290305.56216045,0
+CHMI.US,D,20200814,000000,7.15967,7.48005,7.10003,7.43571,226350.84471189,0
+CHMI.US,D,20200817,000000,7.44258,7.44405,7.21556,7.25651,225663.2065238,0
+CHMI.US,D,20200818,000000,7.25651,7.40576,7.12998,7.31606,339726.00958913,0
+CHMI.US,D,20200819,000000,7.31606,7.37579,7.15967,7.21932,217665.86524747,0
+CHMI.US,D,20200820,000000,7.13731,7.27895,7.11496,7.12238,146173.32347048,0
+CHMI.US,D,20200821,000000,7.11496,7.20429,7.04789,7.04789,217902.71840114,0
+CHMI.US,D,20200824,000000,7.07758,7.32376,7.03296,7.30846,206200.86282264,0
+CHMI.US,D,20200825,000000,7.33814,7.33814,7.12238,7.25651,162419.04853626,0
+CHMI.US,D,20200826,000000,7.1746,7.23415,7.09269,7.09269,125141.41831779,0
+CHMI.US,D,20200827,000000,7.09269,7.25651,7.08518,7.13731,113854.32863053,0
+CHMI.US,D,20200828,000000,7.21932,7.27895,7.13786,7.27144,123899.30362249,0
+CHMI.US,D,20200831,000000,7.31606,7.31606,7.09269,7.12238,162098.15071515,0
+CHMI.US,D,20200901,000000,7.04789,7.22673,7.03296,7.14473,105974.86818643,0
+CHMI.US,D,20200902,000000,7.10003,7.19687,7.02554,7.06283,164588.92904087,0
+CHMI.US,D,20200903,000000,7.05541,7.30846,7.05541,7.10003,313214.82871552,0
+CHMI.US,D,20200904,000000,7.19687,7.20429,6.8543,7.06283,383221.85370841,0
+CHMI.US,D,20200908,000000,7.06283,7.20429,6.95847,7.04047,222503.34532618,0
+CHMI.US,D,20200909,000000,7.07758,7.11496,6.98834,7.05541,122334.10812771,0
+CHMI.US,D,20200910,000000,7.04789,7.08518,6.97341,6.98083,124544.37373227,0
+CHMI.US,D,20200911,000000,6.95105,6.95105,6.77221,6.8543,145299.04063134,0
+CHMI.US,D,20200914,000000,6.92128,7.18211,6.87657,7.06283,155267.61138019,0
+CHMI.US,D,20200915,000000,7.07758,7.2118,7.07758,7.12998,184562.08968175,0
+CHMI.US,D,20200916,000000,7.1746,7.21932,7.08518,7.1746,200461.81267512,0
+CHMI.US,D,20200917,000000,7.10003,7.2861,7.0741,7.27144,119738.54683999,0
+CHMI.US,D,20200918,000000,7.3605,7.38349,7.2118,7.33145,285660.18417873,0
+CHMI.US,D,20200921,000000,7.24157,7.27144,7.00327,7.10003,186193.86601696,0
+CHMI.US,D,20200922,000000,7.10754,7.29379,7.03296,7.20429,215720.83151545,0
+CHMI.US,D,20200923,000000,7.2118,7.23415,6.8915,6.92128,249898.6324416,0
+CHMI.US,D,20200924,000000,6.95847,6.95847,6.65302,6.86923,303456.91537985,0
+CHMI.US,D,20200925,000000,6.82443,7.12238,6.78715,7.03296,193478.46485391,0
+CHMI.US,D,20200928,000000,7.12238,7.26393,7.05541,7.10754,399414.09580401,0
+CHMI.US,D,20200929,000000,7.05376,7.16893,6.87757,6.93887,179261.81818756,0
+CHMI.US,D,20200930,000000,6.90048,7.00786,6.8391,6.88518,131404.38327529,0
+CHMI.US,D,20201001,000000,6.89279,7.06924,6.7855,7.06146,176220.92931137,0
+CHMI.US,D,20201002,000000,6.96947,7.19952,6.90808,7.14592,160836.38921447,0
+CHMI.US,D,20201005,000000,7.24551,7.24551,7.10754,7.19952,171216.45138698,0
+CHMI.US,D,20201006,000000,7.21482,7.39897,7.16893,7.17653,209102.04108285,0
+CHMI.US,D,20201007,000000,7.26072,7.26072,7.07694,7.21482,131916.2917042,0
+CHMI.US,D,20201008,000000,7.25321,7.50204,7.23791,7.42188,149922.58882932,0
+CHMI.US,D,20201009,000000,7.51386,7.51386,7.32211,7.3375,92052.923600701,0
+CHMI.US,D,20201012,000000,7.3375,7.36819,7.23012,7.29151,83657.188770951,0
+CHMI.US,D,20201013,000000,7.25321,7.30589,7.16105,7.26072,116098.4303999,0
+CHMI.US,D,20201014,000000,7.2763,7.32211,7.19301,7.26851,96027.035732152,0
+CHMI.US,D,20201015,000000,7.25321,7.26072,7.14592,7.24551,104646.52584532,0
+CHMI.US,D,20201016,000000,7.19952,7.23791,7.12284,7.15353,85616.411862397,0
+CHMI.US,D,20201019,000000,7.20722,7.20722,6.93117,6.93117,116468.44523443,0
+CHMI.US,D,20201020,000000,7.01555,7.0424,6.90048,6.91588,149285.15914386,0
+CHMI.US,D,20201021,000000,6.89279,6.95033,6.80859,6.89279,120744.8998708,0
+CHMI.US,D,20201022,000000,6.8468,6.95407,6.82389,6.88518,108920.79750332,0
+CHMI.US,D,20201023,000000,6.93117,7.10754,6.91853,6.99238,77801.349280363,0
+CHMI.US,D,20201026,000000,6.93117,6.94657,6.80859,6.82389,146516.05107533,0
+CHMI.US,D,20201027,000000,6.93117,7.00025,6.7855,6.80859,202417.761299,0
+CHMI.US,D,20201028,000000,6.74711,7.15353,6.70882,7.06924,718991.21499308,0
+CHMI.US,D,20201029,000000,7.14592,7.2839,6.97726,7.26072,402005.29113497,0
+CHMI.US,D,20201030,000000,7.2763,7.30681,7.00025,7.02325,258642.55232214,0
+CHMI.US,D,20201102,000000,7.11505,7.2839,7.11505,7.25321,179032.60545821,0
+CHMI.US,D,20201103,000000,7.2839,7.6599,7.2839,7.62124,310505.7525523,0
+CHMI.US,D,20201104,000000,7.70571,7.83562,7.54465,7.72037,215270.04648105,0
+CHMI.US,D,20201105,000000,7.70571,7.89005,7.70571,7.88189,153704.59886378,0
+CHMI.US,D,20201106,000000,7.89729,7.91277,7.47548,7.50598,223209.53883045,0
+CHMI.US,D,20201109,000000,7.81299,7.82023,7.59055,7.60621,368314.29438643,0
+CHMI.US,D,20201110,000000,7.01555,7.17661,6.60914,6.64743,1226890.6041146,0
+CHMI.US,D,20201111,000000,6.49416,6.60914,6.37139,6.52475,890838.5471304,0
+CHMI.US,D,20201112,000000,6.52475,6.65889,6.41747,6.63214,396744.31325154,0
+CHMI.US,D,20201113,000000,6.67043,7.00786,6.64743,6.94657,356132.18356546,0
+CHMI.US,D,20201116,000000,7.04624,7.13044,6.97726,7.09215,289819.84947204,0
+CHMI.US,D,20201117,000000,7.03846,7.06924,6.7701,6.82389,403911.03125624,0
+CHMI.US,D,20201118,000000,6.85449,7.11505,6.80859,6.80859,261599.39653091,0
+CHMI.US,D,20201119,000000,6.83149,6.90808,6.67043,6.90048,307748.65086485,0
+CHMI.US,D,20201120,000000,6.86979,6.96947,6.8008,6.92348,215286.41881885,0
+CHMI.US,D,20201123,000000,6.93887,7.09215,6.90048,6.98486,275497.32835452,0
+CHMI.US,D,20201124,000000,7.06146,7.24551,7.06146,7.16105,324398.22692998,0
+CHMI.US,D,20201125,000000,7.14592,7.2763,7.03846,7.12284,228112.5082604,0
+CHMI.US,D,20201127,000000,7.08454,7.15353,7.01555,7.10754,109656.46121565,0
+CHMI.US,D,20201130,000000,7.05376,7.13044,6.83149,6.94657,330078.33666139,0
+CHMI.US,D,20201201,000000,6.97726,7.11514,6.90808,6.96947,235327.25178935,0
+CHMI.US,D,20201202,000000,6.91588,7.08454,6.91588,7.00786,162618.79105756,0
+CHMI.US,D,20201203,000000,6.97726,7.19952,6.97726,7.10754,234240.12855866,0
+CHMI.US,D,20201204,000000,7.10754,7.26851,7.10754,7.25321,178203.07367575,0
+CHMI.US,D,20201207,000000,7.29151,7.29151,7.00786,7.16105,186315.02131677,0
+CHMI.US,D,20201208,000000,7.16105,7.32211,7.16105,7.25321,186735.24465394,0
+CHMI.US,D,20201209,000000,7.39119,7.47548,7.26072,7.39119,289016.51343009,0
+CHMI.US,D,20201210,000000,7.31451,7.3615,7.18413,7.32211,185394.89593176,0
+CHMI.US,D,20201211,000000,7.36819,7.39119,7.19192,7.38349,130094.59625037,0
+CHMI.US,D,20201214,000000,7.44497,7.56755,7.3605,7.45247,179318.57562532,0
+CHMI.US,D,20201215,000000,7.40649,7.48317,7.34528,7.37579,269357.7016752,0
+CHMI.US,D,20201216,000000,7.3605,7.47548,7.31451,7.32989,153057.34577562,0
+CHMI.US,D,20201217,000000,7.32211,7.42188,7.29929,7.37579,137540.73548705,0
+CHMI.US,D,20201218,000000,7.38349,7.45257,7.25321,7.25321,371866.00020234,0
+CHMI.US,D,20201221,000000,7.23012,7.36819,7.15353,7.2763,289212.98148382,0
+CHMI.US,D,20201222,000000,7.32989,7.32989,7.11505,7.15353,196108.95379562,0
+CHMI.US,D,20201223,000000,7.11505,7.26851,7.09215,7.19192,159163.13629014,0
+CHMI.US,D,20201224,000000,7.24551,7.24551,7.09215,7.14592,73190.898952638,0
+CHMI.US,D,20201228,000000,7.2763,7.39119,7.16893,7.29929,276057.26230768,0
+CHMI.US,D,20201229,000000,7.31451,7.34528,7.13044,7.16893,298961.07141681,0
+CHMI.US,D,20201230,000000,7.22416,7.31881,7.09782,7.11358,276497.13245021,0
+CHMI.US,D,20201231,000000,7.09782,7.24772,7.03461,7.2162,254625.87211239,0
+CHMI.US,D,20210104,000000,7.20832,7.24772,6.86109,6.95564,343732.8663962,0
+CHMI.US,D,20210105,000000,6.92412,7.01097,6.86887,6.90039,289047.07512733,0
+CHMI.US,D,20210106,000000,6.95564,7.18468,6.90827,7.05037,221948.86881896,0
+CHMI.US,D,20210107,000000,7.08986,7.16893,6.98724,7.09782,172849.31921139,0
+CHMI.US,D,20210108,000000,7.09782,7.13722,7.01885,7.10562,181677.28375936,0
+CHMI.US,D,20210111,000000,7.05037,7.16085,7.01885,7.07419,177185.80575307,0
+CHMI.US,D,20210112,000000,7.05834,7.13722,7.03461,7.06631,144967.22791836,0
+CHMI.US,D,20210113,000000,7.07419,7.09782,6.99228,7.02664,167855.75617887,0
+CHMI.US,D,20210114,000000,7.04249,7.08986,6.97936,7.02664,218581.62467572,0
+CHMI.US,D,20210115,000000,6.99513,7.05037,6.94776,6.94776,188200.02314347,0
+CHMI.US,D,20210119,000000,6.98724,6.98724,6.87666,6.89251,260378.02013017,0
+CHMI.US,D,20210120,000000,6.90039,7.13722,6.88454,7.12146,206811.00527842,0
+CHMI.US,D,20210121,000000,7.10562,7.26347,7.08198,7.20053,197056.36641031,0
+CHMI.US,D,20210122,000000,7.18468,7.31881,7.08198,7.31881,199276.45541756,0
+CHMI.US,D,20210125,000000,7.33465,7.37424,7.18468,7.32677,174842.37846764,0
+CHMI.US,D,20210126,000000,7.3583,7.46851,7.27941,7.39778,287324.70518956,0
+CHMI.US,D,20210127,000000,7.31881,7.31881,7.06631,7.09782,330987.54715452,0
+CHMI.US,D,20210128,000000,7.18468,7.2162,6.98724,7.10562,205716.24162343,0
+CHMI.US,D,20210129,000000,7.10562,7.10562,6.94776,6.94776,260328.90311673,0
+CHMI.US,D,20210201,000000,6.98724,7.01885,6.82939,6.95564,310355.12704444,0
+CHMI.US,D,20210202,000000,7.01097,7.22252,6.9637,7.1768,199070.16396113,0
+CHMI.US,D,20210203,000000,7.19247,7.28729,7.12146,7.1768,111946.40553089,0
+CHMI.US,D,20210204,000000,7.1768,7.38202,7.1768,7.3583,130550.83873072,0
+CHMI.US,D,20210205,000000,7.36618,7.50049,7.3583,7.46091,206848.1159108,0
+CHMI.US,D,20210208,000000,7.45312,7.48473,7.3583,7.41354,249022.16662409,0
+CHMI.US,D,20210209,000000,7.41354,7.42142,7.27941,7.33465,276581.17711764,0
+CHMI.US,D,20210210,000000,7.33465,7.45312,7.31102,7.34263,142716.57721387,0
+CHMI.US,D,20210211,000000,7.37424,7.46091,7.32677,7.42142,166984.7478073,0
+CHMI.US,D,20210212,000000,7.37424,7.64267,7.37424,7.57149,158096.75135402,0
+CHMI.US,D,20210216,000000,7.64267,7.79265,7.59522,7.68995,265032.13002539,0
+CHMI.US,D,20210217,000000,7.73741,7.73741,7.52403,7.59522,207193.02649403,0
+CHMI.US,D,20210218,000000,7.59522,7.60905,7.3899,7.46091,132335.42355218,0
+CHMI.US,D,20210219,000000,7.46091,7.72935,7.46091,7.65835,143931.40467949,0
+CHMI.US,D,20210222,000000,7.61098,7.73741,7.60301,7.67401,286202.65430488,0
+CHMI.US,D,20210223,000000,7.7212,7.7212,7.52403,7.62673,121299.37637802,0
+CHMI.US,D,20210224,000000,7.68995,7.8632,7.67401,7.83975,263430.91538742,0
+CHMI.US,D,20210225,000000,7.91112,8.03691,7.59522,7.60301,232004.75870279,0
+CHMI.US,D,20210226,000000,7.67401,7.87136,7.53998,7.75289,205716.24162343,0
+CHMI.US,D,20210301,000000,7.96618,8.03691,7.80814,7.92615,234259.77536404,0
+CHMI.US,D,20210302,000000,7.8949,8.23517,7.8479,8.02948,274701.63273688,0
+CHMI.US,D,20210303,000000,8.04524,8.22748,7.99788,8.09289,238750.16188114,0
+CHMI.US,D,20210304,000000,8.12367,8.17928,7.76096,7.92615,322301.47620092,0
+CHMI.US,D,20210305,000000,7.97451,7.97451,7.532,7.95043,223610.11536224,0
+CHMI.US,D,20210308,000000,7.91112,8.29775,7.8479,8.26605,303225.51967211,0
+CHMI.US,D,20210309,000000,8.29005,8.4163,8.1956,8.37681,217262.01424811,0
+CHMI.US,D,20210310,000000,7.73741,8.28235,7.69792,8.03691,772128.18310498,0
+CHMI.US,D,20210311,000000,8.05294,8.10874,7.98203,8.05294,259003.83524319,0
+CHMI.US,D,20210312,000000,8.07704,8.18708,7.96618,7.96618,319228.93413828,0
+CHMI.US,D,20210315,000000,8.00622,8.03691,7.87136,7.95043,362946.35056262,0
+CHMI.US,D,20210316,000000,8.00622,8.00622,7.87548,7.91112,290922.25355135,0
+CHMI.US,D,20210317,000000,7.95043,8.0687,7.85606,8.06119,233407.32230865,0
+CHMI.US,D,20210318,000000,8.09289,8.11616,7.91946,7.94282,177972.7694572,0
+CHMI.US,D,20210319,000000,7.91112,8.05294,7.83242,7.98203,414077.16154801,0
+CHMI.US,D,20210322,000000,7.97451,7.97451,7.83242,7.91112,195983.43253907,0
+CHMI.US,D,20210323,000000,7.93448,7.99788,7.85606,7.88758,301556.63270453,0
+CHMI.US,D,20210324,000000,7.90296,8.14035,7.83242,7.83242,252823.82346393,0
+CHMI.US,D,20210325,000000,7.8162,8.02948,7.67401,7.90296,314776.74974274,0
+CHMI.US,D,20210326,000000,7.97451,7.99788,7.83975,7.91112,281758.11033364,0
+CHMI.US,D,20210329,000000,7.8949,7.96618,7.83975,7.8479,472667.20964033,0
+CHMI.US,D,20210330,000000,7.88034,7.96957,7.72614,7.8479,300335.25630379,0
+CHMI.US,D,20210331,000000,7.86412,7.90563,7.58001,7.58001,595807.92827755,0
+CHMI.US,D,20210401,000000,7.6369,7.75858,7.58808,7.74236,263617.56003848,0
+CHMI.US,D,20210405,000000,7.79916,7.82344,7.60429,7.67731,233301.44785747,0
+CHMI.US,D,20210406,000000,7.67731,7.76664,7.66924,7.7342,189174.72298785,0
+CHMI.US,D,20210407,000000,7.75858,7.78286,7.62866,7.70984,245717.13736454,0
+CHMI.US,D,20210408,000000,7.71798,7.791,7.67731,7.78286,191360.97583028,0
+CHMI.US,D,20210409,000000,7.79916,7.86412,7.70984,7.75051,187724.13385775,0
+CHMI.US,D,20210412,000000,7.75051,7.7976,7.74236,7.76664,104251.40675947,0
+CHMI.US,D,20210413,000000,7.75858,7.9212,7.66118,7.9212,264480.92798573,0
+CHMI.US,D,20210414,000000,7.91277,7.92871,7.791,7.81538,257894.88222876,0
+CHMI.US,D,20210415,000000,7.86412,7.86412,7.69243,7.77479,203233.10372201,0
+CHMI.US,D,20210416,000000,7.7342,7.77479,7.67731,7.7342,161210.77000576,0
+CHMI.US,D,20210419,000000,7.7342,7.7342,7.53146,7.60429,320793.03814388,0
+CHMI.US,D,20210420,000000,7.67731,7.67731,7.50708,7.65303,252365.3980052,0
+CHMI.US,D,20210421,000000,7.65303,7.74236,7.59274,7.70168,179060.98417708,0
+CHMI.US,D,20210422,000000,7.77479,7.77479,7.60842,7.65303,250978.11524798,0
+CHMI.US,D,20210423,000000,7.77479,8.07539,7.75858,7.98615,539955.33506732,0
+CHMI.US,D,20210426,000000,8.10782,8.26174,8.05871,8.07539,615833.48039942,0
+CHMI.US,D,20210427,000000,8.2042,8.28583,8.14777,8.28583,335038.06352909,0
+CHMI.US,D,20210428,000000,8.31845,8.39147,8.26953,8.35877,386084.82984706,0
+CHMI.US,D,20210429,000000,8.42381,8.45661,8.24113,8.26174,350572.13764467,0
+CHMI.US,D,20210430,000000,8.26174,8.30636,8.18881,8.21281,221345.27529831,0
+CHMI.US,D,20210503,000000,8.28583,8.39999,8.22143,8.36737,200782.71049622,0
+CHMI.US,D,20210504,000000,8.35877,8.36737,8.15611,8.22143,306515.26808305,0
+CHMI.US,D,20210505,000000,8.23682,8.35107,8.23682,8.34328,103349.83669065,0
+CHMI.US,D,20210506,000000,8.31075,8.33476,8.01868,8.21281,375326.0209265,0
+CHMI.US,D,20210507,000000,8.2042,8.30984,8.1802,8.23682,278020.85135586,0
+CHMI.US,D,20210510,000000,8.26953,8.28583,8.0261,8.0261,400371.33182138,0
+CHMI.US,D,20210511,000000,7.9212,7.9212,7.38532,7.60429,843414.43342554,0
+CHMI.US,D,20210512,000000,7.62866,7.65303,7.1418,7.1418,741933.22622378,0
+CHMI.US,D,20210513,000000,7.21482,7.53952,7.18239,7.53952,386329.32342503,0
+CHMI.US,D,20210514,000000,7.61244,7.80722,7.51918,7.7342,374147.21260408,0
+CHMI.US,D,20210517,000000,7.77479,7.86412,7.65303,7.83975,219077.16076682,0
+CHMI.US,D,20210518,000000,7.83975,7.95363,7.8162,7.88034,252888.22132599,0
+CHMI.US,D,20210519,000000,7.78286,7.92871,7.67731,7.91277,225176.40234621,0
+CHMI.US,D,20210520,000000,7.94538,7.94538,7.79916,7.89655,162110.15709621,0
+CHMI.US,D,20210521,000000,7.91277,7.94538,7.81538,7.86412,200413.78715087,0
+CHMI.US,D,20210524,000000,7.86412,7.92871,7.8316,7.9047,200413.78715087,0
+CHMI.US,D,20210525,000000,7.91277,8.11533,7.8884,7.8884,291780.16405268,0
+CHMI.US,D,20210526,000000,7.9212,8.01034,7.88034,7.97782,156550.11117542,0
+CHMI.US,D,20210527,000000,7.99366,8.04708,7.96123,7.97782,143192.46649959,0
+CHMI.US,D,20210528,000000,8.01868,8.04277,7.93448,7.96957,135124.17842607,0
+CHMI.US,D,20210601,000000,7.97782,8.14035,7.96123,8.09949,201968.06775377,0
+CHMI.US,D,20210602,000000,8.10782,8.15611,8.09115,8.11533,215583.30387784,0
+CHMI.US,D,20210603,000000,8.11533,8.19743,8.07539,8.15611,139048.0820549,0
+CHMI.US,D,20210604,000000,8.22143,8.25405,8.12367,8.21281,166586.35425389,0
+CHMI.US,D,20210607,000000,8.21281,8.39999,8.21281,8.38359,384496.71307933,0
+CHMI.US,D,20210608,000000,8.37517,8.48849,8.37517,8.45661,390406.0355401,0
+CHMI.US,D,20210609,000000,8.52927,8.66394,8.49738,8.50535,433828.74988383,0
+CHMI.US,D,20210610,000000,8.56207,8.57801,8.45661,8.48849,230861.96952355,0
+CHMI.US,D,20210611,000000,8.52129,8.52927,8.40769,8.48144,245093.89703851,0
+CHMI.US,D,20210614,000000,8.52129,8.59486,8.40769,8.50535,227222.94457264,0
+CHMI.US,D,20210615,000000,8.58597,8.58597,8.33476,8.36737,480048.95101495,0
+CHMI.US,D,20210616,000000,8.31845,8.47255,8.28666,8.43187,330644.81954967,0
+CHMI.US,D,20210617,000000,8.48144,8.50535,8.16471,8.26953,290665.7535923,0
+CHMI.US,D,20210618,000000,8.18881,8.22143,8.04277,8.22143,523066.72287014,0
+CHMI.US,D,20210621,000000,8.22913,8.44067,8.22913,8.39999,329540.23249199,0
+CHMI.US,D,20210622,000000,8.4163,8.47255,8.31845,8.46459,257009.68449775,0
+CHMI.US,D,20210623,000000,8.48144,8.53815,8.40338,8.42381,315736.16873849,0
+CHMI.US,D,20210624,000000,8.46459,8.60283,8.4163,8.57095,328560.07520166,0
+CHMI.US,D,20210625,000000,8.59486,8.61437,8.52129,8.53815,2965038.0180914,0
+CHMI.US,D,20210628,000000,8.57801,8.60989,8.31075,8.34328,480914.50194058,0
+CHMI.US,D,20210629,000000,8.10947,8.29262,8.10947,8.19303,397373.0110235,0
+CHMI.US,D,20210630,000000,8.1759,8.23425,8.12614,8.21795,247654.53067224,0
+CHMI.US,D,20210701,000000,8.25918,8.31754,8.24287,8.25918,178314.40557287,0
+CHMI.US,D,20210702,000000,8.26778,8.28492,8.13878,8.15116,256479.22075265,0
+CHMI.US,D,20210706,000000,8.18451,8.18451,7.9845,8.07621,331165.45989208,0
+CHMI.US,D,20210707,000000,8.06779,8.11772,7.93448,8.00118,216492.51437097,0
+CHMI.US,D,20210708,000000,7.93448,7.9594,7.67621,7.90113,303658.84087952,0
+CHMI.US,D,20210709,000000,7.95107,8.15958,7.93448,8.12614,261221.74127206,0
+CHMI.US,D,20210712,000000,8.13448,8.21795,8.10123,8.1759,215792.86980183,0
+CHMI.US,D,20210713,000000,8.20933,8.20933,7.8511,7.85944,310443.53766862,0
+CHMI.US,D,20210714,000000,7.90947,7.94896,7.74282,7.79284,227707.56577187,0
+CHMI.US,D,20210715,000000,7.79284,7.90113,7.70946,7.82619,189215.10808778,0
+CHMI.US,D,20210716,000000,7.86778,7.95537,7.73448,7.81785,305003.55555845,0
+CHMI.US,D,20210719,000000,7.67621,7.73448,7.50113,7.67621,546526.09997568,0
+CHMI.US,D,20210720,000000,7.70113,7.81785,7.62609,7.7178,230326.04833252,0
+CHMI.US,D,20210721,000000,7.76792,7.93448,7.76792,7.81785,182720.74742255,0
+CHMI.US,D,20210722,000000,7.80951,7.80951,7.66787,7.69288,151522.71197809,0
+CHMI.US,D,20210723,000000,7.77617,7.77617,7.66787,7.68455,127396.43497904,0
+CHMI.US,D,20210726,000000,7.6512,7.82545,7.6512,7.80117,148667.37626376,0
+CHMI.US,D,20210727,000000,7.79284,7.93869,7.70113,7.84286,206289.27344683,0
+CHMI.US,D,20210728,000000,7.64277,7.80951,7.64277,7.77617,405322.32677559,0
+CHMI.US,D,20210729,000000,7.83452,7.93961,7.75115,7.77617,126525.42660745,0
+CHMI.US,D,20210730,000000,7.77617,7.87566,7.64277,7.67621,207272.70520471,0
+CHMI.US,D,20210802,000000,7.7178,7.83452,7.66787,7.67621,142235.23048221,0
+CHMI.US,D,20210803,000000,7.74282,7.80951,7.54282,7.64277,269401.36124269,0
+CHMI.US,D,20210804,000000,7.56782,7.6676,7.52614,7.59284,220257.06057843,0
+CHMI.US,D,20210805,000000,7.53439,7.70946,7.53439,7.69288,197256.10893162,0
+CHMI.US,D,20210806,000000,7.70946,7.74282,7.63443,7.6512,136397.94630781,0
+CHMI.US,D,20210809,000000,7.63443,7.70946,7.60117,7.63443,277280.82168678,0
+CHMI.US,D,20210810,000000,7.41776,7.68455,7.31771,7.54282,685232.54591491,0
+CHMI.US,D,20210811,000000,7.38441,7.51102,7.35115,7.47611,279221.48946204,0
+CHMI.US,D,20210812,000000,7.49279,7.53439,7.41776,7.50947,168205.03271885,0
+CHMI.US,D,20210813,000000,7.52614,7.60951,7.48445,7.59284,173801.09778283,0
+CHMI.US,D,20210816,000000,7.59284,7.6512,7.48445,7.55948,224802.02155492,0
+CHMI.US,D,20210817,000000,7.52614,7.55033,7.47255,7.49279,149637.71015139,0
+CHMI.US,D,20210818,000000,7.47611,7.57626,7.44286,7.48445,109828.91650727,0
+CHMI.US,D,20210819,000000,7.43452,7.50113,7.32605,7.38441,253779.96799212,0
+CHMI.US,D,20210820,000000,7.38441,7.45944,7.34281,7.37607,269682.96545305,0
+CHMI.US,D,20210823,000000,7.39274,7.49279,7.39274,7.4261,195337.27094011,0
+CHMI.US,D,20210824,000000,7.43452,7.5845,7.43452,7.55115,354014.69454184,0
+CHMI.US,D,20210825,000000,7.5845,7.6512,7.52614,7.52614,227454.34028038,0
+CHMI.US,D,20210826,000000,7.53439,7.55948,7.46778,7.48445,94974.840155465,0
+CHMI.US,D,20210827,000000,7.50947,7.55115,7.47611,7.47611,131049.64928938,0
+CHMI.US,D,20210830,000000,7.5845,7.5845,7.48445,7.5178,177696.62269279,0
+CHMI.US,D,20210831,000000,7.54282,7.63031,7.53439,7.60117,171728.35981589,0
+CHMI.US,D,20210901,000000,7.5845,7.65953,7.56782,7.56782,152298.76079036,0
+CHMI.US,D,20210902,000000,7.60117,7.62609,7.55528,7.62609,123589.32069326,0
+CHMI.US,D,20210903,000000,7.63443,7.63443,7.52614,7.59284,134870.95293458,0
+CHMI.US,D,20210907,000000,7.62609,7.64277,7.52614,7.55948,204522.15245237,0
+CHMI.US,D,20210908,000000,7.53439,7.55656,7.44286,7.50113,213519.2978244,0
+CHMI.US,D,20210909,000000,7.46778,7.56782,7.45944,7.49279,111940.94808495,0
+CHMI.US,D,20210910,000000,7.50113,7.55115,7.4511,7.50113,213894.77010487,0
+CHMI.US,D,20210913,000000,7.54282,7.59284,7.46778,7.56782,154153.20091981,0
+CHMI.US,D,20210914,000000,7.59284,7.60117,7.54282,7.56782,133295.93403712,0
+CHMI.US,D,20210915,000000,7.55948,7.58853,7.41776,7.55948,573289.41485158,0
+CHMI.US,D,20210916,000000,7.63443,7.63443,7.55115,7.56782,138537.26511518,0
+CHMI.US,D,20210917,000000,7.56362,7.68455,7.50113,7.68455,215111.78054887,0
+CHMI.US,D,20210920,000000,7.60117,7.68024,7.53026,7.57616,394937.89864634,0
+CHMI.US,D,20210921,000000,7.5845,7.69288,7.5845,7.68455,164926.1991998,0
+CHMI.US,D,20210922,000000,7.70946,7.79284,7.70946,7.75115,262076.37730581,0
+CHMI.US,D,20210923,000000,7.75115,7.89279,7.75115,7.80117,360132.49143741,0
+CHMI.US,D,20210924,000000,7.81785,7.90113,7.80117,7.8511,250056.89837378,0
+CHMI.US,D,20210927,000000,7.90947,7.9594,7.88446,7.90113,329044.69640089,0
+CHMI.US,D,20210928,000000,7.92615,7.95107,7.70113,7.70113,436063.02825051,0
+CHMI.US,D,20210929,000000,7.65816,7.76059,7.65816,7.70113,292200.38738983,0
+CHMI.US,D,20210930,000000,7.66677,7.70113,7.61528,7.6238,280865.27217833,0
+CHMI.US,D,20211001,000000,7.63242,7.65816,7.54657,7.61528,736467.0483731,0
+CHMI.US,D,20211004,000000,7.61528,7.79989,7.61528,7.64964,260800.42644571,0
+CHMI.US,D,20211005,000000,7.70113,7.76984,7.64643,7.76984,177405.19507974,0
+CHMI.US,D,20211006,000000,7.72687,7.76077,7.64964,7.70965,171432.56624609,0
+CHMI.US,D,20211007,000000,7.74401,7.81217,7.72687,7.72687,86195.992620925,0
+CHMI.US,D,20211008,000000,7.76984,7.81273,7.76984,7.79559,67980.129571823,0
+CHMI.US,D,20211011,000000,7.81273,7.88995,7.79559,7.83846,115527.58155486,0
+CHMI.US,D,20211012,000000,7.83846,7.88143,7.81273,7.84708,99219.641605399,0
+CHMI.US,D,20211013,000000,7.8643,7.88995,7.81273,7.87291,67462.76369698,0
+CHMI.US,D,20211014,000000,7.89857,7.93292,7.84708,7.89857,101404.80295864,0
+CHMI.US,D,20211015,000000,7.89857,7.9244,7.79559,7.79559,110138.8994365,0
+CHMI.US,D,20211018,000000,7.73549,7.80411,7.73549,7.77846,111871.09277696,0
+CHMI.US,D,20211019,000000,7.84708,7.8643,7.79559,7.82133,99255.660748584,0
+CHMI.US,D,20211020,000000,7.81273,7.87291,7.79568,7.83846,81432.733806959,0
+CHMI.US,D,20211021,000000,7.81273,7.94153,7.81273,7.89857,112326.24376812,0
+CHMI.US,D,20211022,000000,7.90718,7.94153,7.8643,7.88143,73568.55421149,0
+CHMI.US,D,20211025,000000,7.88995,7.93292,7.84708,7.88995,114904.34122884,0
+CHMI.US,D,20211026,000000,7.91579,7.91579,7.82133,7.85569,164778.84815949,0
+CHMI.US,D,20211027,000000,7.85569,7.93292,7.8316,7.87291,140050.06912896,0
+CHMI.US,D,20211028,000000,7.88995,7.90718,7.81273,7.83846,107281.38074379,0
+CHMI.US,D,20211029,000000,7.81273,7.88143,7.77846,7.82994,99697.713869496,0
+CHMI.US,D,20211101,000000,7.82994,7.90287,7.81273,7.88995,153212.33724024,0
+CHMI.US,D,20211102,000000,7.85569,7.8599,7.76984,7.80411,134032.68923863,0
+CHMI.US,D,20211103,000000,7.77846,7.88143,7.77846,7.8643,176646.61009447,0
+CHMI.US,D,20211104,000000,7.81273,7.88135,7.77846,7.77846,125439.39486596,0
+CHMI.US,D,20211105,000000,7.77846,7.88143,7.77846,7.8643,166968.37546949,0
+CHMI.US,D,20211108,000000,7.8643,7.89435,7.82994,7.8643,116444.43247231,0
+CHMI.US,D,20211109,000000,7.88143,7.92431,7.85569,7.88995,121273.18063752,0
+CHMI.US,D,20211110,000000,7.77846,7.84286,7.73549,7.74401,336824.83132892,0
+CHMI.US,D,20211111,000000,7.76123,7.77506,7.74401,7.76123,70097.618595447,0
+CHMI.US,D,20211112,000000,7.73549,7.82994,7.72257,7.80411,200474.91054536,0
+CHMI.US,D,20211115,000000,7.81273,7.84708,7.73549,7.73549,115517.75815218,0
+CHMI.US,D,20211116,000000,7.76984,7.78698,7.70965,7.77846,178366.79705387,0
+CHMI.US,D,20211117,000000,7.74401,7.74401,7.684,7.72687,231218.88648784,0
+CHMI.US,D,20211118,000000,7.72687,7.75262,7.684,7.71826,171713.07896726,0
+CHMI.US,D,20211119,000000,7.69261,7.70544,7.64964,7.66677,236867.34303282,0
+CHMI.US,D,20211122,000000,7.67539,7.684,7.63242,7.64103,235605.58153214,0
+CHMI.US,D,20211123,000000,7.64103,7.65816,7.6238,7.63242,148890.040058,0
+CHMI.US,D,20211124,000000,7.64103,7.71826,7.6238,7.66677,161449.80613781,0
+CHMI.US,D,20211126,000000,7.6238,7.63242,7.52943,7.60677,314105.48389246,0
+CHMI.US,D,20211129,000000,7.64103,7.66677,7.52083,7.54657,232359.49268872,0
+CHMI.US,D,20211130,000000,7.54657,7.54657,7.24615,7.34062,407086.17330249,0
+CHMI.US,D,20211201,000000,7.46073,7.46073,7.23755,7.23755,299516.63941321,0
+CHMI.US,D,20211202,000000,7.23755,7.41784,7.22032,7.40924,169217.93468479,0
+CHMI.US,D,20211203,000000,7.40924,7.40924,7.28042,7.30617,153211.24575106,0
+CHMI.US,D,20211206,000000,7.35766,7.47786,7.28052,7.36627,225058.52151396,0
+CHMI.US,D,20211207,000000,7.39201,7.57232,7.38349,7.49508,174284.62749286,0
+CHMI.US,D,20211208,000000,7.52943,7.59815,7.49508,7.58093,163692.816418,0
+CHMI.US,D,20211209,000000,7.5638,7.59806,7.47786,7.53796,150233.66324773,0
+CHMI.US,D,20211210,000000,7.5638,7.64103,7.42646,7.46073,278198.76409342,0
+CHMI.US,D,20211213,000000,7.42646,7.46073,6.95417,6.98862,772188.21501029,0
+CHMI.US,D,20211214,000000,6.98,7.11734,6.94565,7.00566,382439.25596102,0
+CHMI.US,D,20211215,000000,7.04001,7.1517,6.93704,7.13448,301258.65615636,0
+CHMI.US,D,20211216,000000,7.12586,7.24615,6.98,6.98,259560.49472877,0
+CHMI.US,D,20211217,000000,6.98862,7.04972,6.87693,6.92842,419021.60756709,0
+CHMI.US,D,20211220,000000,6.94565,7.02289,6.72247,6.95417,432965.38193657,0
+CHMI.US,D,20211221,000000,7.03149,7.27181,7.02719,7.20318,274103.49666216,0
+CHMI.US,D,20211222,000000,7.16883,7.41784,7.16883,7.31477,249223.00063458,0
+CHMI.US,D,20211223,000000,7.37488,7.50369,7.32339,7.41784,219727.68832253,0
+CHMI.US,D,20211227,000000,7.47786,7.54657,7.34062,7.49508,698787.75013367,0
+CHMI.US,D,20211228,000000,7.49508,7.55518,7.46934,7.52943,303956.81742769,0
+CHMI.US,D,20211229,000000,7.52083,7.53796,7.42646,7.48647,479431.16813487,0
+CHMI.US,D,20211230,000000,7.41565,7.53081,7.36498,7.41565,419507.32025549,0
+CHMI.US,D,20211231,000000,7.38019,7.42445,7.27383,7.32705,253520.19356552,0
+CHMI.US,D,20220103,000000,7.32705,7.50424,7.31817,7.44222,178896.16930977,0
+CHMI.US,D,20220104,000000,7.44222,7.50424,7.39788,7.41565,217531.61207741,0
+CHMI.US,D,20220105,000000,7.41565,7.53081,7.33585,7.34474,132978.31068358,0
+CHMI.US,D,20220106,000000,7.35362,7.4599,7.30928,7.41565,90070.77923632,0
+CHMI.US,D,20220107,000000,7.42445,7.50424,7.38908,7.4599,114374.96897294,0
+CHMI.US,D,20220110,000000,7.44222,7.46879,7.41565,7.43333,88666.032652091,0
+CHMI.US,D,20220111,000000,7.48647,7.56627,7.43333,7.52193,118441.85768531,0
+CHMI.US,D,20220112,000000,7.56627,7.56627,7.44222,7.44222,97166.550443833,0
+CHMI.US,D,20220113,000000,7.51303,7.54849,7.42445,7.44222,128975.81983325,0
+CHMI.US,D,20220114,000000,7.38908,7.47767,7.34474,7.39788,191002.9673768,0
+CHMI.US,D,20220118,000000,7.38019,7.43333,7.33145,7.38019,173132.01491093,0
+CHMI.US,D,20220119,000000,7.41565,7.41565,7.30928,7.31817,104313.62164316,0
+CHMI.US,D,20220120,000000,7.30928,7.31395,7.16755,7.18523,294560.18701307,0
+CHMI.US,D,20220121,000000,7.14986,7.22069,7.05238,7.17643,455916.12508076,0
+CHMI.US,D,20220124,000000,7.04349,7.04349,6.60052,7.00804,624663.62792576,0
+CHMI.US,D,20220125,000000,7.02582,7.16755,6.91944,7.1232,258991.82886213,0
+CHMI.US,D,20220126,000000,7.22957,7.35362,7.01692,7.05238,234371.10726116,0
+CHMI.US,D,20220127,000000,7.09663,7.17643,6.88995,6.91944,167864.48809237,0
+CHMI.US,D,20220128,000000,6.96379,6.98147,6.79539,6.98147,157566.28760892,0
+CHMI.US,D,20220131,000000,6.94601,7.18523,6.94601,7.18523,121750.16141243,0
+CHMI.US,D,20220201,000000,7.16755,7.26503,7.07006,7.14986,125121.77151242,0
+CHMI.US,D,20220202,000000,7.17643,7.22957,7.09709,7.203,112017.35232807,0
+CHMI.US,D,20220203,000000,7.14986,7.18972,6.96379,6.96379,312193.19483608,0
+CHMI.US,D,20220204,000000,7.02582,7.02582,6.83086,6.92834,154929.24973208,0
+CHMI.US,D,20220207,000000,6.92834,7.05238,6.91065,6.96379,85819.42885126,0
+CHMI.US,D,20220208,000000,6.99036,7.03461,6.92834,6.93722,69925.163303833,0
+CHMI.US,D,20220209,000000,6.97258,7.01628,6.8752,6.89287,114320.39451356,0
+CHMI.US,D,20220210,000000,6.86631,7.00795,6.82206,6.83086,124152.52911398,0
+CHMI.US,D,20220211,000000,6.83086,6.99925,6.83086,6.88399,199392.15327143,0
+CHMI.US,D,20220214,000000,6.83086,6.85742,6.74226,6.74226,182679.27083343,0
+CHMI.US,D,20220215,000000,6.7866,6.86631,6.77772,6.84863,115561.41771968,0
+CHMI.US,D,20220216,000000,6.88399,6.98147,6.86631,6.97258,87724.077483334,0
+CHMI.US,D,20220217,000000,6.93722,6.93722,6.80429,6.85742,112160.33741163,0
+CHMI.US,D,20220218,000000,6.85742,6.9549,6.84185,6.9549,101420.08380727,0
+CHMI.US,D,20220222,000000,6.90177,6.90177,6.698,6.72457,277441.27059734,0
+CHMI.US,D,20220223,000000,6.72457,6.72457,6.32146,6.3702,656893.12065235,0
+CHMI.US,D,20220224,000000,6.2018,6.61821,6.13987,6.56507,202837.98463616,0
+CHMI.US,D,20220225,000000,6.63598,6.68902,6.55618,6.61821,136462.34416987,0
+CHMI.US,D,20220228,000000,6.60941,6.68912,6.5385,6.66255,170727.46423101,0
+CHMI.US,D,20220301,000000,6.64478,6.65366,6.50753,6.56507,137236.21000376,0
+CHMI.US,D,20220302,000000,6.63598,6.74226,6.60052,6.7068,67548.991342787,0
+CHMI.US,D,20220303,000000,6.73346,6.73346,6.62269,6.72457,95891.69107291,0
+CHMI.US,D,20220304,000000,6.698,6.75352,6.65091,6.72457,83862.388738189,0
+CHMI.US,D,20220307,000000,6.72457,6.75114,6.64569,6.72457,103096.61119917,0
+CHMI.US,D,20220308,000000,6.64478,6.85742,6.64478,6.77772,153932.72010395,0
+CHMI.US,D,20220309,000000,6.85742,6.86631,6.77772,6.7866,121959.72733642,0
+CHMI.US,D,20220310,000000,6.7866,6.84853,6.72897,6.81317,107158.04246561,0
+CHMI.US,D,20220311,000000,6.82206,6.85742,6.74491,6.82206,108163.30400724,0
+CHMI.US,D,20220314,000000,6.89287,6.92834,6.83974,6.86631,257306.56955672,0
+CHMI.US,D,20220315,000000,6.91065,6.99036,6.83086,6.83974,332303.88311457,0
+CHMI.US,D,20220316,000000,6.99925,6.99925,6.77772,6.82206,379822.95637874,0
+CHMI.US,D,20220317,000000,6.93722,6.9549,6.79539,6.9549,214072.68284243,0
+CHMI.US,D,20220318,000000,6.93722,7.01692,6.93722,6.9549,204171.7844232,0
+CHMI.US,D,20220321,000000,7.00804,7.00804,6.92961,6.9549,277945.53860194,0
+CHMI.US,D,20220322,000000,7.04349,7.22957,7.04349,7.22957,416527.5547738,0
+CHMI.US,D,20220323,000000,7.26503,7.27383,7.15866,7.18523,299517.73090239,0
+CHMI.US,D,20220324,000000,7.2118,7.25614,7.14986,7.23846,320307.32545547,0
+CHMI.US,D,20220325,000000,7.25614,7.28711,7.203,7.25614,305447.79165774,0
+CHMI.US,D,20220328,000000,7.26503,7.36242,7.23846,7.24726,450472.86850302,0
+CHMI.US,D,20220329,000000,7.30928,7.38001,7.24726,7.25614,612757.66386923,0
+CHMI.US,D,20220330,000000,7.2195,7.22682,7.04542,7.10039,483529.71003368,0
+CHMI.US,D,20220331,000000,7.05458,7.11872,6.96297,7.0729,345325.34912067,0
+CHMI.US,D,20220401,000000,7.10039,7.12787,6.97222,7.00878,254068.12113761,0
+CHMI.US,D,20220404,000000,7.04542,7.04542,6.87134,6.89883,456209.73567219,0
+CHMI.US,D,20220405,000000,6.89883,6.93548,6.81711,6.85303,279610.05961277,0
+CHMI.US,D,20220406,000000,6.86218,6.86218,6.7614,6.77973,366662.87124584,0
+CHMI.US,D,20220407,000000,6.79805,6.81637,6.59649,6.72476,442989.61863397,0
+CHMI.US,D,20220408,000000,6.69728,6.77973,6.65146,6.73392,99180.347994651,0
+CHMI.US,D,20220411,000000,6.74308,6.7888,6.70643,6.74308,155222.86032349,0
+CHMI.US,D,20220412,000000,6.7614,6.81647,6.64231,6.64231,132605.02138147,0
+CHMI.US,D,20220413,000000,6.64231,6.66062,6.58733,6.62398,218744.25656465,0
+CHMI.US,D,20220414,000000,6.62398,6.71551,6.62398,6.66062,131785.3130017,0
+CHMI.US,D,20220418,000000,6.66979,6.7385,6.66245,6.71559,134795.64018065,0
+CHMI.US,D,20220419,000000,6.73392,6.73392,6.44074,6.4499,412251.10013743,0
+CHMI.US,D,20220420,000000,6.4499,6.68811,6.427,6.54153,263310.85157681,0
+CHMI.US,D,20220421,000000,6.59649,6.68811,6.5232,6.5232,212900.42345512,0
+CHMI.US,D,20220422,000000,6.50487,6.50945,6.36204,6.43158,201720.29970822,0
+CHMI.US,D,20220425,000000,6.35829,6.40868,6.24834,6.39493,268729.00390323,0
+CHMI.US,D,20220426,000000,6.44074,6.48656,6.18953,6.2117,294910.55504224,0
+CHMI.US,D,20220427,000000,6.15673,6.25751,6.10634,6.15673,320878.1743005,0
+CHMI.US,D,20220428,000000,6.15673,6.29415,6.05595,6.20254,239582.96813115,0
+CHMI.US,D,20220429,000000,6.23002,6.25293,6.00098,6.00098,191233.27159535,0
+CHMI.US,D,20220502,000000,6.01014,6.0423,5.83606,5.97349,240020.65529532,0
+CHMI.US,D,20220503,000000,6.00098,6.17505,6.00098,6.16589,243464.30368168,0
+CHMI.US,D,20220504,000000,6.18421,6.32164,6.14298,6.30331,325739.66714133,0
+CHMI.US,D,20220505,000000,6.30331,6.30331,6.13804,6.19337,180089.16699164,0
+CHMI.US,D,20220506,000000,6.17505,6.26209,6.12007,6.18421,93973.944570587,0
+CHMI.US,D,20220509,000000,6.15673,6.1713,5.91852,5.93684,237677.22800989,0
+CHMI.US,D,20220510,000000,6.39493,6.44074,6.12007,6.23918,356807.81537248,0
+CHMI.US,D,20220511,000000,6.27583,6.44166,6.22086,6.29415,167176.84990429,0
+CHMI.US,D,20220512,000000,6.20254,6.26667,6.0652,6.23002,185805.29586623,0
+CHMI.US,D,20220513,000000,6.28499,6.33602,6.18421,6.25751,257858.86308557,0
+CHMI.US,D,20220516,000000,6.27583,6.33996,6.22086,6.23002,185210.43425909,0
+CHMI.US,D,20220517,000000,6.22086,6.37661,6.22086,6.37661,150245.66962879,0
+CHMI.US,D,20220518,000000,6.31248,6.33996,6.23002,6.31248,240351.37651911,0
+CHMI.US,D,20220519,000000,6.29415,6.3308,6.23002,6.26667,119010.52355197,0
+CHMI.US,D,20220520,000000,6.35829,6.35829,6.22086,6.33996,138163.97581308,0
+CHMI.US,D,20220523,000000,6.34912,6.38577,6.25751,6.28499,272262.15440296,0
+CHMI.US,D,20220524,000000,6.32164,6.32164,6.15673,6.25751,223614.48131898,0
+CHMI.US,D,20220525,000000,6.28499,6.3308,6.23002,6.28499,223837.14511322,0
+CHMI.US,D,20220526,000000,6.31248,6.36964,6.28957,6.31248,242449.21873736,0
+CHMI.US,D,20220527,000000,6.28499,6.43158,6.28499,6.38577,212086.17252129,0
+CHMI.US,D,20220531,000000,6.36745,6.41326,6.32164,6.35829,169893.56649182,0
+CHMI.US,D,20220601,000000,6.38577,6.41326,6.28499,6.38577,243038.62289858,0
+CHMI.US,D,20220602,000000,6.34912,6.36745,6.30331,6.32164,185001.95982428,0
+CHMI.US,D,20220603,000000,6.32164,6.42242,6.30331,6.37661,240141.81059513,0
+CHMI.US,D,20220606,000000,6.38577,6.42242,6.3308,6.37661,245668.02035111,0
+CHMI.US,D,20220607,000000,6.36745,6.42242,6.33996,6.37661,167263.07755009,0
+CHMI.US,D,20220608,000000,6.39493,6.39493,6.32164,6.38577,196123.14315506,0
+CHMI.US,D,20220609,000000,6.38577,6.44074,6.32164,6.33996,144861.35346718,0
+CHMI.US,D,20220610,000000,6.32164,6.34784,6.18421,6.28499,311070.05246221,0
+CHMI.US,D,20220613,000000,6.18421,6.21628,5.77193,5.79026,376763.51218636,0
+CHMI.US,D,20220614,000000,5.83606,5.86355,5.64376,5.7536,439661.66810148,0
+CHMI.US,D,20220615,000000,5.79026,5.95517,5.71696,5.92768,364797.5162245,0
+CHMI.US,D,20220616,000000,5.76277,5.76351,5.55205,5.7536,523021.97181345,0
+CHMI.US,D,20220617,000000,5.7536,5.90935,5.68032,5.84523,733405.42120235,0
+CHMI.US,D,20220621,000000,5.97349,6.19337,5.93684,6.18421,309897.7930749,0
+CHMI.US,D,20220622,000000,6.18421,6.25751,6.11092,6.2117,278992.27673269,0
+CHMI.US,D,20220623,000000,6.23002,6.25751,6.1384,6.22086,245098.26299527,0
+CHMI.US,D,20220624,000000,6.23918,6.33996,6.2117,6.24834,330835.83015747,0
+CHMI.US,D,20220627,000000,6.37661,6.37661,6.23918,6.29415,419069.63309134,0
+CHMI.US,D,20220628,000000,6.30331,6.31248,6.18037,6.23918,448325.90927134,0
+CHMI.US,D,20220629,000000,6.08654,6.11135,5.91492,5.99114,336161.2732097,0
+CHMI.US,D,20220630,000000,5.9816,6.1641,5.94821,6.10562,189268.71606885,0
+CHMI.US,D,20220701,000000,6.10562,6.25826,6.08654,6.21056,158900.89999783,0
+CHMI.US,D,20220705,000000,6.1724,6.29642,6.09608,6.28688,149208.06249797,0
+CHMI.US,D,20220706,000000,6.29642,6.38228,6.18194,6.22964,98312.017855803,0
+CHMI.US,D,20220707,000000,6.27734,6.39182,6.27734,6.3632,171234.18928338,0
+CHMI.US,D,20220708,000000,6.39182,6.39182,6.27734,6.35366,153675.55178362,0
+CHMI.US,D,20220711,000000,6.33458,6.37179,6.2678,6.29642,104836.10357,0
+CHMI.US,D,20220712,000000,6.2678,6.37274,6.2678,6.30596,67854.055356218,0
+CHMI.US,D,20220713,000000,6.3155,6.40136,6.28688,6.38228,125801.43749829,0
+CHMI.US,D,20220714,000000,6.33458,6.33458,6.20579,6.24872,113029.99464132,0
+CHMI.US,D,20220715,000000,6.28688,6.3632,6.2201,6.35366,148953.34642654,0
+CHMI.US,D,20220718,000000,6.35366,6.3632,6.2678,6.32504,159823.32856925,0
+CHMI.US,D,20220719,000000,6.37274,6.51575,6.37246,6.46814,154854.79285503,0
+CHMI.US,D,20220720,000000,6.48722,6.57308,6.43952,6.43952,160115.78035496,0
+CHMI.US,D,20220721,000000,6.43952,6.48722,6.37274,6.47768,97641.160712955,0
+CHMI.US,D,20220722,000000,6.40136,6.47768,6.39182,6.4109,146281.44821229,0
+CHMI.US,D,20220725,000000,6.5063,6.5063,6.4109,6.49676,131235.38035535,0
+CHMI.US,D,20220726,000000,6.48722,6.5063,6.42998,6.46814,189625.10892599,0
+CHMI.US,D,20220727,000000,6.48722,6.56354,6.44095,6.56354,275714.94821053,0
+CHMI.US,D,20220728,000000,6.58262,6.66848,6.51584,6.65894,267858.58213921,0
+CHMI.US,D,20220729,000000,6.67802,6.83066,6.67802,6.78296,238163.71963961,0
+CHMI.US,D,20220801,000000,6.83066,7.00239,6.73526,6.96422,244458.24642524,0
+CHMI.US,D,20220802,000000,6.99284,6.99284,6.76388,6.80204,245081.93392523,0
+CHMI.US,D,20220803,000000,6.76388,6.87836,6.76388,6.85928,202560.07321153,0
+CHMI.US,D,20220804,000000,6.67802,6.81559,6.54446,6.57308,314135.14642429,0
+CHMI.US,D,20220805,000000,6.49676,6.63032,6.49676,6.54446,253060.94106798,0
+CHMI.US,D,20220808,000000,6.59216,6.63032,6.554,6.58262,182338.97142609,0
+CHMI.US,D,20220809,000000,6.61124,6.61124,6.51584,6.59216,164720.58571204,0
+CHMI.US,D,20220810,000000,6.67802,6.67802,6.554,6.57308,203876.63035436,0
+CHMI.US,D,20220811,000000,6.62078,6.63032,6.53492,6.56354,183562.2374975,0
+CHMI.US,D,20220812,000000,6.6017,6.63986,6.57308,6.59216,159115.7839264,0
+CHMI.US,D,20220815,000000,6.62078,6.63032,6.54446,6.63032,267622.73392492,0
+CHMI.US,D,20220816,000000,6.6494,6.6494,6.53492,6.58262,248079.82678233,0
+CHMI.US,D,20220817,000000,6.58262,6.58262,6.44906,6.5063,203924.84821151,0
+CHMI.US,D,20220818,000000,6.54446,6.54446,6.46814,6.46814,126125.33571257,0
+CHMI.US,D,20220819,000000,6.46814,6.47768,6.35366,6.38228,128054.04999825,0
+CHMI.US,D,20220822,000000,6.32504,6.33458,6.20579,6.25826,237524.30892533,0
+CHMI.US,D,20220823,000000,6.29642,6.29642,6.2201,6.25826,334931.71785258,0
+CHMI.US,D,20220824,000000,6.2201,6.28688,6.21056,6.23918,124099.13749831,0
+CHMI.US,D,20220825,000000,6.23918,6.30119,6.22964,6.22964,125274.18571258,0
+CHMI.US,D,20220826,000000,6.29642,6.29642,6.21218,6.24872,165758.31785488,0
+CHMI.US,D,20220829,000000,6.24872,6.25826,6.20102,6.20102,157735.28571214,0
+CHMI.US,D,20220830,000000,6.24872,6.24872,6.077,6.09608,173663.94999763,0
+CHMI.US,D,20220831,000000,6.11516,6.1724,6.077,6.1724,148087.52142655,0
+CHMI.US,D,20220901,000000,6.15332,6.20102,6.01976,6.0293,203372.43928294,0
+CHMI.US,D,20220902,000000,6.077,6.1247,6.01022,6.0293,119178.81964123,0
+CHMI.US,D,20220906,000000,6.0293,6.10562,5.97206,5.97206,261268.45892501,0
+CHMI.US,D,20220907,000000,5.97206,6.04838,5.89574,6.0293,195679.59464019,0
+CHMI.US,D,20220908,000000,5.9816,6.0293,5.94344,6.0293,136967.01606956,0
+CHMI.US,D,20220909,000000,6.0293,6.09608,6.01976,6.08654,140159.8767838,0
+CHMI.US,D,20220912,000000,6.14378,6.19148,6.06746,6.09608,156281.41249787,0
+CHMI.US,D,20220913,000000,6.01976,6.09608,6.01976,6.0293,240203.54463958,0
+CHMI.US,D,20220914,000000,6.06746,6.1247,6.0293,6.04838,221578.87321127,0
+CHMI.US,D,20220915,000000,6.05792,6.13424,6.01022,6.01022,163475.30714063,0
+CHMI.US,D,20220916,000000,6.01022,6.077,5.94344,6.03884,214473.02856851,0
+CHMI.US,D,20220919,000000,6.01976,6.10562,5.98637,6.077,221785.37142555,0
+CHMI.US,D,20220920,000000,6.09608,6.11039,6.0293,6.077,178745.69285471,0
+CHMI.US,D,20220921,000000,6.10562,6.13424,6.01022,6.0293,219906.97142557,0
+CHMI.US,D,20220922,000000,6.01022,6.0293,5.9339,5.99114,288524.12678178,0
+CHMI.US,D,20220923,000000,5.97206,5.97206,5.7908,5.8862,315205.37320999,0
+CHMI.US,D,20220926,000000,5.84804,5.87666,5.4092,5.54276,744074.91070415,0
+CHMI.US,D,20220927,000000,5.61908,5.65724,5.4092,5.44736,504375.55713598,0
+CHMI.US,D,20220928,000000,5.5046,5.66678,5.44736,5.6,360666.4267808,0
+CHMI.US,D,20220929,000000,5.55,5.55,5.03,5.11,584312,0
+CHMI.US,D,20220930,000000,5,5.16,4.9,4.91,297508,0
+CHMI.US,D,20221003,000000,4.91,5.06,4.61,4.92,350069,0
+CHMI.US,D,20221004,000000,4.91,5.57,4.91,5.55,348526,0
+CHMI.US,D,20221005,000000,5.51,5.51,5.02,5.05,223659,0
+CHMI.US,D,20221006,000000,5.02,5.1,4.81,4.93,272811,0
+CHMI.US,D,20221007,000000,4.91,4.94,4.725,4.74,200289,0
+CHMI.US,D,20221010,000000,4.76,4.81,4.58,4.71,273922,0
+CHMI.US,D,20221011,000000,4.71,4.988,4.6,4.94,141194,0
+CHMI.US,D,20221012,000000,4.95,5.02,4.83,4.93,112625,0
+CHMI.US,D,20221013,000000,4.86,5.03,4.835,5,150752,0
+CHMI.US,D,20221014,000000,5.01,5.18,4.97,4.97,216229,0
+CHMI.US,D,20221017,000000,4.97,5.13,4.97,5.05,146629,0
+CHMI.US,D,20221018,000000,5.12,5.2299,5.09,5.12,86728,0
+CHMI.US,D,20221019,000000,5.07,5.1,5,5.07,110384,0
+CHMI.US,D,20221020,000000,5.01,5.16,4.98,5.01,248081,0
+CHMI.US,D,20221021,000000,5.03,5.18,4.995,5.16,146163,0
+CHMI.US,D,20221024,000000,5.18,5.19,5.08,5.13,101514,0
+CHMI.US,D,20221025,000000,5.21,5.38,5.15,5.35,313212,0
+CHMI.US,D,20221026,000000,5.325,5.37,5.31,5.31,288442,0
+CHMI.US,D,20221027,000000,5.31,5.38,5.243,5.26,221056,0
+CHMI.US,D,20221028,000000,5.3,5.49,5.29,5.48,396975,0
+CHMI.US,D,20221031,000000,5.5,5.58,5.42,5.43,202962,0
+CHMI.US,D,20221101,000000,5.52,5.58,5.47,5.54,142077,0
+CHMI.US,D,20221102,000000,5.57,5.66,5.46,5.49,222426,0
+CHMI.US,D,20221103,000000,5.5,5.69,5.29,5.66,283009,0
+CHMI.US,D,20221104,000000,5.7,5.795,5.69,5.77,228671,0
+CHMI.US,D,20221107,000000,5.85,5.85,5.66,5.81,295635,0
+CHMI.US,D,20221108,000000,5.83,5.85,5.71,5.78,224415,0
+CHMI.US,D,20221109,000000,5.77,5.81,5.67,5.7,188985,0
+CHMI.US,D,20221110,000000,5.84,6.03,5.72,5.96,639177,0
+CHMI.US,D,20221111,000000,6,6.27,5.98,6.2,254317,0
+CHMI.US,D,20221114,000000,6.2,6.2,6.02,6.05,247767,0
+CHMI.US,D,20221115,000000,6.19,6.19,6.025,6.1,212457,0
+CHMI.US,D,20221116,000000,6.1,6.1,5.93,5.97,219852,0
+CHMI.US,D,20221117,000000,5.93,5.98,5.8,5.95,263460,0
+CHMI.US,D,20221118,000000,6.03,6.065,5.87,5.89,198975,0
+CHMI.US,D,20221121,000000,5.93,5.94,5.87,5.94,220303,0
+CHMI.US,D,20221122,000000,5.92,5.9484,5.84,5.86,188023,0
+CHMI.US,D,20221123,000000,5.86,5.8931,5.82,5.88,188070,0
+CHMI.US,D,20221125,000000,5.9,5.98,5.9,5.97,104687,0
+CHMI.US,D,20221128,000000,6.02,6.04,5.88,5.93,269421,0
+CHMI.US,D,20221129,000000,5.95,6,5.88,5.91,187084,0
+CHMI.US,D,20221130,000000,5.89,5.98,5.83,5.91,258363,0
+CHMI.US,D,20221201,000000,5.92,6,5.9,5.94,278404,0
+CHMI.US,D,20221202,000000,5.93,5.97,5.87,5.94,309940,0
+CHMI.US,D,20221205,000000,5.95,5.9586,5.82,5.83,257774,0
+CHMI.US,D,20221206,000000,5.8,5.82,5.685,5.72,223855,0
+CHMI.US,D,20221207,000000,5.73,5.8048,5.68,5.75,143635,0
+CHMI.US,D,20221208,000000,5.74,5.84,5.74,5.8,197781,0
+CHMI.US,D,20221209,000000,5.76,5.89,5.72,5.87,132290,0
+CHMI.US,D,20221212,000000,5.95,5.95,5.72,5.77,358727,0
+CHMI.US,D,20221213,000000,5.9,5.99,5.79,5.83,235480,0
+CHMI.US,D,20221214,000000,5.84,5.9,5.81,5.83,242735,0
+CHMI.US,D,20221215,000000,5.8,5.855,5.72,5.82,245200,0
+CHMI.US,D,20221216,000000,5.77,5.801,5.6,5.62,288519,0
+CHMI.US,D,20221219,000000,5.65,5.89,5.65,5.82,435639,0
+CHMI.US,D,20221220,000000,5.84,5.965,5.7317,5.86,434849,0
+CHMI.US,D,20221221,000000,5.89,6,5.89,5.97,332013,0
+CHMI.US,D,20221222,000000,5.97,6.0599,5.93,6.02,499698,0
+CHMI.US,D,20221223,000000,6.03,6.17,6,6.17,410338,0
+CHMI.US,D,20221227,000000,6.21,6.22,6.1,6.2,575407,0
+CHMI.US,D,20221228,000000,6.22,6.22,6.08,6.12,764941,0
+CHMI.US,D,20221229,000000,5.85,5.92,5.78,5.81,431580,0
+CHMI.US,D,20221230,000000,5.8,5.81,5.72,5.8,436395,0
+CHMI.US,D,20230103,000000,5.88,5.95,5.8,5.9,369746,0
+CHMI.US,D,20230104,000000,5.94,5.94,5.84,5.86,285049,0
+CHMI.US,D,20230105,000000,5.83,5.9,5.79,5.88,235432,0
+CHMI.US,D,20230106,000000,5.89,5.93,5.84,5.93,450500,0
+CHMI.US,D,20230109,000000,5.93,5.99,5.9,5.94,537328,0
+CHMI.US,D,20230110,000000,5.95,6.08,5.91,6.06,392627,0
+CHMI.US,D,20230111,000000,6.09,6.28,6.09,6.23,732438,0
+CHMI.US,D,20230112,000000,6.26,6.465,6.2,6.42,796662,0
+CHMI.US,D,20230113,000000,6.38,6.54,6.34,6.48,393711,0
+CHMI.US,D,20230117,000000,6.515,6.57,6.44,6.46,779228,0
+CHMI.US,D,20230118,000000,6.47,6.54,6.3933,6.44,396912,0
+CHMI.US,D,20230119,000000,6.42,6.55,6.4002,6.47,337344,0
+CHMI.US,D,20230120,000000,6.52,6.68,6.49,6.68,375372,0
+CHMI.US,D,20230123,000000,6.7,6.8479,6.7,6.78,354151,0
+CHMI.US,D,20230124,000000,6.82,6.87,6.695,6.72,279703,0
+CHMI.US,D,20230125,000000,6.7,6.7699,6.6599,6.75,179461,0
+CHMI.US,D,20230126,000000,6.86,6.86,6.73,6.85,242515,0
+CHMI.US,D,20230127,000000,6.85,7.006,6.85,7,379042,0
+CHMI.US,D,20230130,000000,6.9,6.92,6.755,6.77,348612,0
+CHMI.US,D,20230131,000000,6.84,7,6.84,6.99,348453,0
+CHMI.US,D,20230201,000000,6.97,7.1399,6.93,7.1,400473,0
+CHMI.US,D,20230202,000000,7.17,7.17,7.0401,7.1,344564,0
+CHMI.US,D,20230203,000000,7.11,7.11,6.97,7.08,180674,0
+CHMI.US,D,20230206,000000,7.09,7.09,6.9,6.92,350107,0
+CHMI.US,D,20230207,000000,6.91,7.09,6.85,7.09,203331,0
+CHMI.US,D,20230208,000000,7.07,7.085,6.97,7.06,160611,0
+CHMI.US,D,20230209,000000,7.1,7.24,6.88,6.9,362949,0
+CHMI.US,D,20230210,000000,6.88,6.99,6.88,6.99,151792,0
+CHMI.US,D,20230213,000000,7.02,7.04,6.95,6.99,222200,0
+CHMI.US,D,20230214,000000,6.96,6.98,6.8394,6.94,286294,0
+CHMI.US,D,20230215,000000,6.89,6.89,6.82,6.87,156753,0
+CHMI.US,D,20230216,000000,6.79,6.925,6.77,6.84,214766,0
+CHMI.US,D,20230217,000000,6.83,6.8592,6.71,6.76,290375,0
+CHMI.US,D,20230221,000000,6.74,6.745,6.53,6.56,313626,0
+CHMI.US,D,20230222,000000,6.59,6.72,6.56,6.69,333760,0
+CHMI.US,D,20230223,000000,6.72,6.82,6.66,6.8,297479,0
+CHMI.US,D,20230224,000000,6.75,6.84,6.69,6.79,306468,0
+CHMI.US,D,20230227,000000,6.85,6.91,6.77,6.81,243221,0
+CHMI.US,D,20230228,000000,6.82,6.92,6.8,6.8,316995,0
+CHMI.US,D,20230301,000000,6.83,6.83,6.63,6.7,346705,0
+CHMI.US,D,20230302,000000,6.64,6.695,6.54,6.65,242844,0
+CHMI.US,D,20230303,000000,6.73,6.76,6.6703,6.74,240195,0
+CHMI.US,D,20230306,000000,6.75,6.77,6.59,6.66,412684,0
+CHMI.US,D,20230307,000000,6.65,6.69,6.56,6.6,407353,0
+CHMI.US,D,20230308,000000,6.35,6.35,5.62,5.77,2371013,0
+CHMI.US,D,20230309,000000,5.77,5.86,5.63,5.66,749182,0
+CHMI.US,D,20230310,000000,5.66,5.8,5.55,5.55,685091,0
+CHMI.US,D,20230313,000000,5.5,5.53,5.2612,5.33,823709,0
+CHMI.US,D,20230314,000000,5.49,5.66,5.4,5.49,560624,0
+CHMI.US,D,20230315,000000,5.39,5.4,5.19,5.33,332200,0
+CHMI.US,D,20230316,000000,5.34,5.42,5.1514,5.36,979157,0
+CHMI.US,D,20230317,000000,5.36,5.53,5.28,5.48,539936,0
+CHMI.US,D,20230320,000000,5.56,5.72,5.54,5.59,643264,0
+CHMI.US,D,20230321,000000,5.72,5.76,5.64,5.71,538818,0
+CHMI.US,D,20230322,000000,5.73,5.74,5.59,5.6,504357,0
+CHMI.US,D,20230323,000000,5.65,5.74,5.52,5.57,315110,0
+CHMI.US,D,20230324,000000,5.55,5.86,5.51,5.73,816659,0
+CHMI.US,D,20230327,000000,5.84,5.8752,5.6,5.75,1147838,0
+CHMI.US,D,20230328,000000,5.77,5.81,5.66,5.78,756933,0
+CHMI.US,D,20230329,000000,5.8,5.92,5.76,5.82,1058011,0
+CHMI.US,D,20230330,000000,5.64,5.7,5.39,5.56,605146,0
+CHMI.US,D,20230331,000000,5.59,5.59,5.405,5.52,653918,0
+CHMI.US,D,20230403,000000,5.4,5.47,5.33,5.37,726230,0
+CHMI.US,D,20230404,000000,5.36,5.435,5.33,5.37,392867,0
+CHMI.US,D,20230405,000000,5.35,5.54,5.35,5.51,548281,0
+CHMI.US,D,20230406,000000,5.54,5.555,5.44,5.46,216753,0
+CHMI.US,D,20230410,000000,5.45,5.47,5.18,5.26,417770,0
+CHMI.US,D,20230411,000000,5.28,5.395,5.26,5.35,245624,0
+CHMI.US,D,20230412,000000,5.4,5.44,5.295,5.35,232655,0
+CHMI.US,D,20230413,000000,5.35,5.39,5.28,5.38,198438,0
+CHMI.US,D,20230414,000000,5.42,5.45,5.32,5.4,280169,0
+CHMI.US,D,20230417,000000,5.4,5.54,5.3601,5.52,331126,0
+CHMI.US,D,20230418,000000,5.55,5.6,5.44,5.48,168654,0
+CHMI.US,D,20230419,000000,5.42,5.5499,5.42,5.51,206990,0
+CHMI.US,D,20230420,000000,5.49,5.51,5.39,5.45,218370,0
+CHMI.US,D,20230421,000000,5.51,5.51,5.41,5.48,235048,0
+CHMI.US,D,20230424,000000,5.46,5.48,5.34,5.48,246921,0
+CHMI.US,D,20230425,000000,5.45,5.46,5.36,5.38,348788,0
+CHMI.US,D,20230426,000000,5.38,5.48,5.36,5.46,223280,0
+CHMI.US,D,20230427,000000,5.53,5.58,5.44,5.53,228908,0
+CHMI.US,D,20230428,000000,5.56,5.595,5.47,5.53,355625,0
+CHMI.US,D,20230501,000000,5.54,5.615,5.42,5.45,496787,0
+CHMI.US,D,20230502,000000,5.42,5.46,5.155,5.25,355940,0
+CHMI.US,D,20230503,000000,5.27,5.3699,5.2399,5.24,241343,0
+CHMI.US,D,20230504,000000,5.24,5.24,5.08,5.12,285682,0
+CHMI.US,D,20230505,000000,5.2,5.3,5.17,5.27,236459,0
+CHMI.US,D,20230508,000000,5.31,5.39,5.275,5.32,343046,0
+CHMI.US,D,20230509,000000,5.14,5.15,4.92,5.01,857121,0
+CHMI.US,D,20230510,000000,5.06,5.12,5.0201,5.06,284558,0
+CHMI.US,D,20230511,000000,5.05,5.11,5,5.1,223225,0
+CHMI.US,D,20230512,000000,5.1,5.1,5.045,5.06,185114,0
+CHMI.US,D,20230515,000000,5.06,5.1,5.03,5.06,289449,0
+CHMI.US,D,20230516,000000,5.08,5.08,4.955,4.96,293425,0
+CHMI.US,D,20230517,000000,4.98,5.08,4.98,5.06,205707,0
+CHMI.US,D,20230518,000000,5.06,5.1,5.04,5.07,269369,0
+CHMI.US,D,20230519,000000,5.1,5.14,5.025,5.03,276630,0
+CHMI.US,D,20230522,000000,5.04,5.08,4.995,5.04,362495,0
+CHMI.US,D,20230523,000000,5.05,5.1102,4.92,4.93,566816,0
+CHMI.US,D,20230524,000000,4.92,4.94,4.865,4.9,396626,0
+CHMI.US,D,20230525,000000,4.9,4.9,4.74,4.79,408050,0
+CHMI.US,D,20230526,000000,4.8,4.94,4.7693,4.91,353664,0
+CHMI.US,D,20230530,000000,4.96,5.05,4.95,5.04,338398,0
+CHMI.US,D,20230531,000000,5.01,5.04,4.91,4.91,290714,0
+CHMI.US,D,20230601,000000,4.95,5,4.89,4.98,277523,0
+CHMI.US,D,20230602,000000,5.04,5.08,5.01,5.01,388916,0
+CHMI.US,D,20230605,000000,4.97,5.01,4.92,4.99,293766,0
+CHMI.US,D,20230606,000000,4.96,5.06,4.93,5.02,237481,0
+CHMI.US,D,20230607,000000,5.05,5.0985,5.02,5.06,484447,0
+CHMI.US,D,20230608,000000,5.07,5.1,5.0275,5.06,256193,0
+CHMI.US,D,20230609,000000,5.04,5.08,5.02,5.06,183983,0
+CHMI.US,D,20230612,000000,5.08,5.12,5.045,5.07,337145,0
+CHMI.US,D,20230613,000000,5.08,5.16,5.08,5.14,257204,0
+CHMI.US,D,20230614,000000,5.18,5.21,5.1,5.11,297158,0
+CHMI.US,D,20230615,000000,5.11,5.2,5.11,5.16,384635,0
+CHMI.US,D,20230616,000000,5.15,5.15,4.75,4.83,1709444,0
+CHMI.US,D,20230620,000000,4.79,4.86,4.7299,4.78,1002589,0
+CHMI.US,D,20230621,000000,4.76,4.86,4.76,4.82,351033,0
+CHMI.US,D,20230622,000000,4.89,4.9398,4.825,4.93,678296,0
+CHMI.US,D,20230623,000000,4.86,4.88,4.81,4.81,366742,0
+CHMI.US,D,20230626,000000,4.83,4.94,4.79,4.92,507750,0
+CHMI.US,D,20230627,000000,4.92,5,4.88,4.97,532317,0
+CHMI.US,D,20230628,000000,5,5.04,4.9,5.02,531461,0
+CHMI.US,D,20230629,000000,4.84,4.895,4.821,4.88,539507,0
+CHMI.US,D,20230630,000000,4.86,4.9,4.77,4.83,650907,0
+CHMI.US,D,20230703,000000,4.77,4.8109,4.7201,4.76,469921,0
+CHMI.US,D,20230705,000000,4.71,4.73,4.615,4.62,660751,0
+CHMI.US,D,20230706,000000,4.62,4.62,4.39,4.4,738248,0
+CHMI.US,D,20230707,000000,4.4,4.48,4.36,4.36,513521,0
+CHMI.US,D,20230710,000000,4.38,4.38,4.225,4.29,813892,0
+CHMI.US,D,20230711,000000,4.28,4.29,4.215,4.22,668383,0
+CHMI.US,D,20230712,000000,4.23,4.26,4.21,4.21,474884,0
+CHMI.US,D,20230713,000000,4.23,4.27,4.21,4.24,311913,0
+CHMI.US,D,20230714,000000,4.23,4.25,4.185,4.19,283485,0
+CHMI.US,D,20230717,000000,4.18,4.195,4.1,4.14,432089,0
+CHMI.US,D,20230718,000000,4.13,4.24,4.1299,4.23,413660,0
+CHMI.US,D,20230719,000000,4.23,4.3,4.223,4.29,265228,0
+CHMI.US,D,20230720,000000,4.29,4.33,4.265,4.31,162544,0
+CHMI.US,D,20230721,000000,4.32,4.3398,4.245,4.25,197159,0
+CHMI.US,D,20230724,000000,4.26,4.34,4.26,4.33,192727,0
+CHMI.US,D,20230725,000000,4.32,4.37,4.31,4.33,168846,0
+CHMI.US,D,20230726,000000,4.33,4.415,4.33,4.41,189176,0
+CHMI.US,D,20230727,000000,4.42,4.55,4.42,4.49,477103,0
+CHMI.US,D,20230728,000000,4.53,4.53,4.42,4.46,189023,0
+CHMI.US,D,20230731,000000,4.48,4.48,4.33,4.35,380806,0
+CHMI.US,D,20230801,000000,4.31,4.38,4.3,4.31,263817,0
+CHMI.US,D,20230802,000000,4.3,4.31,4.215,4.22,228830,0
+CHMI.US,D,20230803,000000,4.23,4.29,4.14,4.17,462210,0
+CHMI.US,D,20230804,000000,4.15,4.2292,4.14,4.18,278746,0
+CHMI.US,D,20230807,000000,4.22,4.27,4.09,4.15,429449,0
+CHMI.US,D,20230808,000000,4.12,4.19,4.08,4.19,246266,0
+CHMI.US,D,20230809,000000,4.15,4.17,4.09,4.12,221031,0
+CHMI.US,D,20230810,000000,4.14,4.14,4.06,4.08,196737,0
+CHMI.US,D,20230811,000000,4.08,4.11,4.0613,4.1,94880,0
+CHMI.US,D,20230814,000000,4.09,4.09,4.005,4.01,263172,0
+CHMI.US,D,20230815,000000,4,4.001,3.92,3.92,271731,0
+CHMI.US,D,20230816,000000,3.92,3.95,3.84,3.87,296454,0
+CHMI.US,D,20230817,000000,3.86,3.8899,3.785,3.81,244964,0
+CHMI.US,D,20230818,000000,3.79,3.835,3.78,3.83,146693,0
+CHMI.US,D,20230821,000000,3.84,3.865,3.75,3.78,298444,0
+CHMI.US,D,20230822,000000,3.79,3.84,3.7,3.74,323564,0
+CHMI.US,D,20230823,000000,3.78,3.82,3.71,3.82,293601,0
+CHMI.US,D,20230824,000000,3.78,3.87,3.78,3.79,153439,0
+CHMI.US,D,20230825,000000,3.84,3.865,3.795,3.86,202758,0
+CHMI.US,D,20230828,000000,3.86,3.94,3.86,3.94,118441,0
+CHMI.US,D,20230829,000000,3.93,3.97,3.9,3.9,215454,0
+CHMI.US,D,20230830,000000,3.93,3.94,3.89,3.93,112054,0
+CHMI.US,D,20230831,000000,3.92,3.95,3.9,3.94,130672,0
+CHMI.US,D,20230901,000000,3.95,4.06,3.95,4.04,183045,0
+CHMI.US,D,20230905,000000,4,4.005,3.96,3.96,125418,0
+CHMI.US,D,20230906,000000,3.95,3.9557,3.9195,3.93,80777,0
+CHMI.US,D,20230907,000000,3.93,3.95,3.91,3.91,64630,0
+CHMI.US,D,20230908,000000,3.9,3.94,3.9,3.92,89282,0
+CHMI.US,D,20230911,000000,3.93,4,3.93,3.99,108647,0
+CHMI.US,D,20230912,000000,4,4.05,3.97,3.98,168805,0
+CHMI.US,D,20230913,000000,4,4,3.92,3.92,179115,0
+CHMI.US,D,20230914,000000,3.95,4,3.94,3.97,86880,0
+CHMI.US,D,20230915,000000,3.99,4.09,3.9899,4.09,260888,0
+CHMI.US,D,20230918,000000,4.09,4.14,4.0525,4.08,295910,0
+CHMI.US,D,20230919,000000,4.1,4.12,4.07,4.09,119687,0
+CHMI.US,D,20230920,000000,4.12,4.18,4.095,4.15,219419,0
+CHMI.US,D,20230921,000000,4.17,4.17,4.02,4.03,209617,0
+CHMI.US,D,20230922,000000,4.03,4.08,4.02,4.05,155196,0
+CHMI.US,D,20230925,000000,4.05,4.0779,4.03,4.03,146145,0
+CHMI.US,D,20230926,000000,4.04,4.05,3.93,3.95,213956,0
+CHMI.US,D,20230927,000000,3.97,3.99,3.8695,3.89,210025,0
+CHMI.US,D,20230928,000000,3.8,3.87,3.651,3.74,320540,0
+CHMI.US,D,20230929,000000,3.77,3.79,3.71,3.72,160675,0
+CHMI.US,D,20231002,000000,3.64,3.65,3.5,3.52,565358,0
+CHMI.US,D,20231003,000000,3.5,3.51,3.34,3.36,331249,0
+CHMI.US,D,20231004,000000,3.35,3.385,3.28,3.33,216909,0
+CHMI.US,D,20231005,000000,3.32,3.38,3.315,3.36,136174,0
+CHMI.US,D,20231006,000000,3.36,3.425,3.35,3.39,78335,0
+CHMI.US,D,20231009,000000,3.37,3.43,3.3,3.42,112538,0
+CHMI.US,D,20231010,000000,3.47,3.485,3.43,3.44,162247,0
+CHMI.US,D,20231011,000000,3.43,3.46,3.41,3.44,97598,0
+CHMI.US,D,20231012,000000,3.45,3.45,3.34,3.34,108591,0
+CHMI.US,D,20231013,000000,3.37,3.37,3.25,3.28,165031,0
+CHMI.US,D,20231016,000000,3.29,3.33,3.28,3.29,141462,0
+CHMI.US,D,20231017,000000,3.25,3.2999,3.25,3.27,135970,0
+CHMI.US,D,20231018,000000,3.24,3.275,3.14,3.15,201878,0
+CHMI.US,D,20231019,000000,3.15,3.25,2.99,3,360142,0
+CHMI.US,D,20231020,000000,3.01,3.03,2.98,3.01,186126,0
+CHMI.US,D,20231023,000000,2.99,3,2.85,2.9,227161,0
+CHMI.US,D,20231024,000000,2.88,2.9289,2.88,2.88,111560,0
+CHMI.US,D,20231025,000000,2.89,2.9,2.77,2.77,225318,0
+CHMI.US,D,20231026,000000,2.77,2.8701,2.77,2.79,192923,0
+CHMI.US,D,20231027,000000,2.8,2.85,2.7702,2.81,184559,0
+CHMI.US,D,20231030,000000,2.8,2.8303,2.78,2.8,166896,0
+CHMI.US,D,20231031,000000,2.85,3.09,2.85,2.97,329928,0
+CHMI.US,D,20231101,000000,3,3.07,2.94,3.07,311208,0
+CHMI.US,D,20231102,000000,3.1,3.19,3.07,3.18,219285,0
+CHMI.US,D,20231103,000000,3.4,3.555,3.35,3.54,420526,0
+CHMI.US,D,20231106,000000,3.61,3.63,3.47,3.53,217466,0
+CHMI.US,D,20231107,000000,3.54,3.6,3.455,3.55,208575,0
+CHMI.US,D,20231108,000000,3.52,3.56,3.505,3.55,87138,0
+CHMI.US,D,20231109,000000,3.57,3.59,3.47,3.49,115510,0
+CHMI.US,D,20231110,000000,3.52,3.52,3.46,3.47,135439,0
+CHMI.US,D,20231113,000000,3.45,3.455,3.415,3.42,132348,0
+CHMI.US,D,20231114,000000,3.47,3.76,3.46,3.73,457273,0
+CHMI.US,D,20231115,000000,3.73,3.761,3.715,3.75,109193,0
+CHMI.US,D,20231116,000000,3.76,3.765,3.68,3.71,124249,0
+CHMI.US,D,20231117,000000,3.73,3.79,3.69,3.79,103994,0
+CHMI.US,D,20231120,000000,3.76,3.93,3.7335,3.92,220353,0
+CHMI.US,D,20231121,000000,3.92,3.92,3.88,3.91,88275,0
+CHMI.US,D,20231122,000000,3.9,3.99,3.87,3.89,151957,0
+CHMI.US,D,20231124,000000,3.87,3.9491,3.87,3.94,72520,0
+CHMI.US,D,20231127,000000,3.9,3.94,3.88,3.92,138150,0
+CHMI.US,D,20231128,000000,3.94,3.96,3.8795,3.96,136271,0
+CHMI.US,D,20231129,000000,3.98,3.999,3.94,3.98,141619,0
+CHMI.US,D,20231130,000000,4,4,3.93,3.94,120781,0
+CHMI.US,D,20231201,000000,3.9,4.03,3.9,4.03,252978,0
+CHMI.US,D,20231204,000000,3.98,4,3.91,3.95,244456,0
+CHMI.US,D,20231205,000000,3.95,3.97,3.93,3.95,108259,0
+CHMI.US,D,20231206,000000,3.95,4,3.9227,3.93,189882,0
+CHMI.US,D,20231207,000000,3.93,3.95,3.9,3.9,145426,0
+CHMI.US,D,20231208,000000,3.94,4,3.93,3.98,163467,0
+CHMI.US,D,20231211,000000,4,4.0207,3.955,4,258533,0
+CHMI.US,D,20231212,000000,4,4.0001,3.95,3.97,324703,0
+CHMI.US,D,20231213,000000,3.97,4.16,3.95,4.16,491878,0
+CHMI.US,D,20231214,000000,4.17,4.27,3.89,4.18,2912688,0
+CHMI.US,D,20231215,000000,4.12,4.18,4.0901,4.1,1012556,0
+CHMI.US,D,20231218,000000,4.17,4.22,3.95,4.02,1773867,0
+CHMI.US,D,20231219,000000,4.15,4.24,4.11,4.11,853810,0
+CHMI.US,D,20231220,000000,4.11,4.26,4.05,4.09,739749,0
+CHMI.US,D,20231221,000000,4.13,4.145,4.06,4.13,449621,0
+CHMI.US,D,20231222,000000,4.13,4.1801,4.12,4.17,283374,0
+CHMI.US,D,20231226,000000,4.2,4.3481,4.18,4.33,446751,0
+CHMI.US,D,20231227,000000,4.33,4.39,4.26,4.38,928923,0
+CHMI.US,D,20231228,000000,4.23,4.23,4.14,4.15,371964,0
+CHMI.US,D,20231229,000000,4.14,4.14,4.03,4.04,450681,0
+CHMI.US,D,20240102,000000,4.06,4.0899,4.04,4.05,277696,0
+CHMI.US,D,20240103,000000,4.045,4.045,3.97,3.98,273445,0
+CHMI.US,D,20240104,000000,3.98,3.995,3.93,3.94,174801,0
+CHMI.US,D,20240105,000000,3.93,4.02,3.93,3.94,159532,0
+CHMI.US,D,20240108,000000,3.99,4.105,3.98,4.1,290816,0
+CHMI.US,D,20240109,000000,4.05,4.1,4.025,4.06,165791,0
+CHMI.US,D,20240110,000000,4.06,4.09,4,4.04,256181,0
+CHMI.US,D,20240111,000000,4.02,4.06,3.955,3.96,180260,0
+CHMI.US,D,20240112,000000,3.99,4.055,3.97,4,127068,0
+CHMI.US,D,20240116,000000,3.98,3.99,3.905,3.92,235749,0
+CHMI.US,D,20240117,000000,3.9,3.985,3.875,3.93,208319,0
+CHMI.US,D,20240118,000000,3.99,3.99,3.855,3.9,102151,0
+CHMI.US,D,20240119,000000,3.93,3.93,3.81,3.83,312647,0
+CHMI.US,D,20240122,000000,3.85,3.905,3.8,3.8,217902,0
+CHMI.US,D,20240123,000000,3.81,3.835,3.74,3.76,317390,0
+CHMI.US,D,20240124,000000,3.81,3.81,3.74,3.77,249920,0
+CHMI.US,D,20240125,000000,3.8,3.86,3.78,3.86,180168,0
+CHMI.US,D,20240126,000000,3.85,3.91,3.85,3.87,206988,0
+CHMI.US,D,20240129,000000,3.85,3.899,3.79,3.81,224523,0
+CHMI.US,D,20240130,000000,3.77,3.795,3.68,3.68,282552,0
+CHMI.US,D,20240131,000000,3.7,3.7,3.585,3.59,277622,0
+CHMI.US,D,20240201,000000,3.61,3.66,3.54,3.65,295922,0
+CHMI.US,D,20240202,000000,3.61,3.63,3.57,3.6,180918,0
+CHMI.US,D,20240205,000000,3.57,3.6,3.52,3.59,180906,0
+CHMI.US,D,20240206,000000,3.57,3.62,3.51,3.55,209037,0
+CHMI.US,D,20240207,000000,3.57,3.6,3.45,3.47,218397,0
+CHMI.US,D,20240208,000000,3.48,3.5,3.4513,3.48,73619,0
+CHMI.US,D,20240209,000000,3.47,3.5056,3.46,3.48,142682,0
+CHMI.US,D,20240212,000000,3.51,3.6209,3.49,3.59,183741,0
+CHMI.US,D,20240213,000000,3.58,3.58,3.47,3.51,295130,0
+CHMI.US,D,20240214,000000,3.52,3.55,3.49,3.51,120604,0
+CHMI.US,D,20240215,000000,3.52,3.65,3.52,3.63,262417,0
+CHMI.US,D,20240216,000000,3.61,3.655,3.565,3.64,134053,0
+CHMI.US,D,20240220,000000,3.52,3.595,3.505,3.58,168453,0
+CHMI.US,D,20240221,000000,3.59,3.6021,3.5,3.56,188237,0
+CHMI.US,D,20240222,000000,3.57,3.615,3.505,3.52,131981,0
+CHMI.US,D,20240223,000000,3.52,3.59,3.515,3.53,190899,0
+CHMI.US,D,20240226,000000,3.52,3.55,3.45,3.47,214389,0
+CHMI.US,D,20240227,000000,3.47,3.52,3.46,3.51,154926,0
+CHMI.US,D,20240228,000000,3.54,3.54,3.46,3.46,120207,0
+CHMI.US,D,20240229,000000,3.52,3.55,3.485,3.54,108525,0
+CHMI.US,D,20240301,000000,3.48,3.54,3.48,3.53,169014,0
+CHMI.US,D,20240304,000000,3.51,3.57,3.5,3.56,156548,0
+CHMI.US,D,20240305,000000,3.57,3.63,3.53,3.61,169504,0
+CHMI.US,D,20240306,000000,3.62,3.68,3.585,3.65,131397,0
+CHMI.US,D,20240307,000000,3.66,3.69,3.65,3.68,180717,0
+CHMI.US,D,20240308,000000,3.6,3.63,3.24,3.28,974952,0
+CHMI.US,D,20240311,000000,3.3,3.3992,3.29,3.39,202851,0
+CHMI.US,D,20240312,000000,3.38,3.44,3.34,3.44,133224,0
+CHMI.US,D,20240313,000000,3.44,3.52,3.4,3.42,137967,0
+CHMI.US,D,20240314,000000,3.4,3.4309,3.3,3.33,186510,0
+CHMI.US,D,20240315,000000,3.37,3.44,3.36,3.43,307700,0
+CHMI.US,D,20240318,000000,3.42,3.5,3.37,3.47,370738,0
+CHMI.US,D,20240319,000000,3.47,3.5808,3.455,3.55,257307,0
+CHMI.US,D,20240320,000000,3.57,3.69,3.5349,3.68,325715,0
+CHMI.US,D,20240321,000000,3.67,3.7,3.6199,3.66,241466,0
+CHMI.US,D,20240322,000000,3.7,3.7587,3.66,3.73,365487,0
+CHMI.US,D,20240325,000000,3.75,3.81,3.72,3.76,411724,0
+CHMI.US,D,20240326,000000,3.78,3.78,3.63,3.64,483893,0
+CHMI.US,D,20240327,000000,3.49,3.5,3.41,3.46,358721,0
+CHMI.US,D,20240328,000000,3.48,3.57,3.48,3.54,320767,0
+CHMI.US,D,20240401,000000,3.51,3.56,3.49,3.5,216308,0
+CHMI.US,D,20240402,000000,3.46,3.52,3.46,3.51,129157,0
+CHMI.US,D,20240403,000000,3.5,3.545,3.46,3.47,155400,0
+CHMI.US,D,20240404,000000,3.52,3.52,3.42,3.42,141071,0
+CHMI.US,D,20240405,000000,3.43,3.49,3.41,3.48,117514,0
+CHMI.US,D,20240408,000000,3.49,3.49,3.44,3.45,101062,0
+CHMI.US,D,20240409,000000,3.49,3.49,3.44,3.46,115365,0
+CHMI.US,D,20240410,000000,3.44,3.44,3.36,3.39,209235,0
+CHMI.US,D,20240411,000000,3.41,3.41,3.34,3.36,85679,0
+CHMI.US,D,20240412,000000,3.36,3.39,3.31,3.34,232295,0
+CHMI.US,D,20240415,000000,3.45,3.45,3.21,3.28,376789,0
+CHMI.US,D,20240416,000000,3.28,3.28,3.19,3.21,176295,0
+CHMI.US,D,20240417,000000,3.25,3.25,3.2,3.2,111354,0
+CHMI.US,D,20240418,000000,3.2,3.28,3.195,3.26,198461,0
+CHMI.US,D,20240419,000000,3.27,3.33,3.27,3.32,120675,0
+CHMI.US,D,20240422,000000,3.38,3.525,3.35,3.49,376564,0
+CHMI.US,D,20240423,000000,3.51,3.57,3.46,3.51,270640,0
+CHMI.US,D,20240424,000000,3.52,3.52,3.44,3.46,128410,0
+CHMI.US,D,20240425,000000,3.45,3.47,3.35,3.38,96148,0
+CHMI.US,D,20240426,000000,3.4,3.48,3.3906,3.43,325918,0
+CHMI.US,D,20240429,000000,3.43,3.51,3.425,3.46,137881,0
+CHMI.US,D,20240430,000000,3.51,3.56,3.41,3.44,166075,0
+CHMI.US,D,20240501,000000,3.42,3.519,3.42,3.48,108344,0
+CHMI.US,D,20240502,000000,3.49,3.5,3.45,3.49,84177,0
+CHMI.US,D,20240503,000000,3.5,3.55,3.49,3.51,115214,0
+CHMI.US,D,20240506,000000,3.5,3.561,3.47,3.55,258236,0
+CHMI.US,D,20240507,000000,3.53,3.57,3.47,3.47,223868,0
+CHMI.US,D,20240508,000000,3.45,3.54,3.45,3.52,130285,0
+CHMI.US,D,20240509,000000,3.59,3.6,3.51,3.55,164301,0
+CHMI.US,D,20240510,000000,3.57,3.58,3.49,3.5,130995,0
+CHMI.US,D,20240513,000000,3.52,3.57,3.5,3.53,188105,0
+CHMI.US,D,20240514,000000,3.57,3.65,3.481,3.63,544781,0
+CHMI.US,D,20240515,000000,3.63,3.64,3.61,3.63,104333,0
+CHMI.US,D,20240516,000000,3.62,3.68,3.62,3.66,185147,0
+CHMI.US,D,20240517,000000,3.67,3.73,3.64,3.7,232190,0
+CHMI.US,D,20240520,000000,3.7,3.74,3.695,3.72,119231,0
+CHMI.US,D,20240521,000000,3.72,3.74,3.68,3.71,77118,0
+CHMI.US,D,20240522,000000,3.71,3.74,3.67,3.71,76892,0
+CHMI.US,D,20240523,000000,3.72,3.72,3.63,3.64,105647,0
+CHMI.US,D,20240524,000000,3.64,3.6897,3.62,3.68,49577,0
+CHMI.US,D,20240528,000000,3.68,3.73,3.62,3.64,169116,0
+CHMI.US,D,20240529,000000,3.64,3.64,3.53,3.55,153391,0
+CHMI.US,D,20240530,000000,3.6,3.61,3.55,3.6,96948,0
+CHMI.US,D,20240531,000000,3.63,3.64,3.6,3.62,71891,0
+CHMI.US,D,20240603,000000,3.69,3.72,3.65,3.72,188896,0
+CHMI.US,D,20240604,000000,3.66,3.71,3.66,3.69,64160,0
+CHMI.US,D,20240605,000000,3.7,3.75,3.6805,3.75,122628,0
+CHMI.US,D,20240606,000000,3.75,3.75,3.72,3.74,55828,0
+CHMI.US,D,20240607,000000,3.71,3.73,3.68,3.7,76483,0
+CHMI.US,D,20240610,000000,3.67,3.7,3.65,3.65,109806,0
+CHMI.US,D,20240611,000000,3.74,3.74,3.65,3.67,101193,0
+CHMI.US,D,20240612,000000,3.72,3.85,3.7096,3.74,307221,0
+CHMI.US,D,20240613,000000,3.78,3.7986,3.71,3.77,89032,0
+CHMI.US,D,20240614,000000,3.79,3.85,3.78,3.84,236200,0
+CHMI.US,D,20240617,000000,3.85,3.85,3.81,3.82,123831,0
+CHMI.US,D,20240618,000000,3.85,3.87,3.81,3.83,308034,0
+CHMI.US,D,20240620,000000,3.88,3.95,3.85,3.9,301151,0
+CHMI.US,D,20240621,000000,3.96,3.96,3.9099,3.92,324355,0
+CHMI.US,D,20240624,000000,3.95,3.96,3.92,3.94,216640,0
+CHMI.US,D,20240625,000000,3.96,3.97,3.89,3.89,307742,0
+CHMI.US,D,20240626,000000,3.95,3.99,3.89,3.97,288011,0
+CHMI.US,D,20240627,000000,3.94,3.94,3.83,3.89,360067,0
+CHMI.US,D,20240628,000000,3.67,3.73,3.62,3.63,312003,0
+CHMI.US,D,20240701,000000,3.65,3.69,3.58,3.59,181169,0
+CHMI.US,D,20240702,000000,3.59,3.64,3.57,3.63,134343,0
+CHMI.US,D,20240703,000000,3.65,3.67,3.64,3.66,63626,0
+CHMI.US,D,20240705,000000,3.66,3.675,3.59,3.65,114045,0
+CHMI.US,D,20240708,000000,3.65,3.67,3.63,3.65,168610,0
+CHMI.US,D,20240709,000000,3.66,3.67,3.59,3.64,141874,0
+CHMI.US,D,20240710,000000,3.64,3.66,3.62,3.65,128630,0
+CHMI.US,D,20240711,000000,3.69,3.74,3.67,3.7,144478,0
+CHMI.US,D,20240712,000000,3.7,3.8,3.7,3.79,92445,0
+CHMI.US,D,20240715,000000,3.8,3.875,3.8,3.83,240073,0
+CHMI.US,D,20240716,000000,3.83,3.89,3.825,3.89,118374,0
+CHMI.US,D,20240717,000000,3.87,3.95,3.87,3.89,184981,0
+CHMI.US,D,20240718,000000,3.91,3.93,3.82,3.82,124141,0
+CHMI.US,D,20240719,000000,3.81,3.85,3.8,3.8,53564,0
+CHMI.US,D,20240722,000000,3.83,3.85,3.77,3.85,136612,0
+CHMI.US,D,20240723,000000,3.84,3.86,3.79,3.83,98981,0
+CHMI.US,D,20240724,000000,3.81,3.83,3.645,3.7,196340,0
+CHMI.US,D,20240725,000000,3.74,3.75,3.66,3.73,68921,0
+CHMI.US,D,20240726,000000,3.78,3.78,3.72,3.75,74511,0
+CHMI.US,D,20240729,000000,3.76,3.7673,3.66,3.71,125355,0
+CHMI.US,D,20240730,000000,3.75,3.81,3.735,3.81,201537,0
+CHMI.US,D,20240731,000000,3.88,3.88,3.772,3.83,200764,0
+CHMI.US,D,20240801,000000,3.81,3.825,3.69,3.78,149439,0
+CHMI.US,D,20240802,000000,3.75,3.78,3.72,3.75,141514,0
+CHMI.US,D,20240805,000000,3.6,3.64,3.39,3.59,300069,0
+CHMI.US,D,20240806,000000,3.59,3.655,3.57,3.6,218055,0
+CHMI.US,D,20240807,000000,3.65,3.66,3.61,3.65,110769,0
+CHMI.US,D,20240808,000000,3.65,3.66,3.64,3.64,110659,0
+CHMI.US,D,20240809,000000,3.6,3.61,3.4794,3.54,335355,0
+CHMI.US,D,20240812,000000,3.57,3.57,3.5,3.53,128284,0
+CHMI.US,D,20240813,000000,3.53,3.57,3.5005,3.56,104055,0
+CHMI.US,D,20240814,000000,3.59,3.59,3.5147,3.55,103120,0
+CHMI.US,D,20240815,000000,3.57,3.58,3.52,3.58,123996,0
+CHMI.US,D,20240816,000000,3.55,3.6,3.5,3.5,156607,0
+CHMI.US,D,20240819,000000,3.53,3.56,3.5,3.52,139544,0
+CHMI.US,D,20240820,000000,3.53,3.57,3.5,3.54,163090,0
+CHMI.US,D,20240821,000000,3.55,3.56,3.5,3.56,127522,0
+CHMI.US,D,20240822,000000,3.56,3.58,3.5,3.5,109866,0
+CHMI.US,D,20240823,000000,3.5,3.6,3.5,3.53,132699,0
+CHMI.US,D,20240826,000000,3.52,3.58,3.52,3.55,78694,0
+CHMI.US,D,20240827,000000,3.55,3.57,3.5416,3.55,92937,0
+CHMI.US,D,20240828,000000,3.56,3.58,3.53,3.54,78374,0
+CHMI.US,D,20240829,000000,3.55,3.56,3.51,3.52,95519,0
+CHMI.US,D,20240830,000000,3.51,3.54,3.5,3.53,78436,0
+CHMI.US,D,20240903,000000,3.5,3.56,3.5,3.55,185686,0
+CHMI.US,D,20240904,000000,3.55,3.59,3.545,3.56,75791,0
+CHMI.US,D,20240905,000000,3.54,3.57,3.495,3.53,258961,0
+CHMI.US,D,20240906,000000,3.54,3.54,3.472,3.5,138454,0
+CHMI.US,D,20240909,000000,3.49,3.49,3.46,3.48,158737,0
+CHMI.US,D,20240910,000000,3.46,3.5,3.46,3.48,52094,0
+CHMI.US,D,20240911,000000,3.48,3.5,3.45,3.47,117078,0
+CHMI.US,D,20240912,000000,3.48,3.505,3.475,3.5,95961,0
+CHMI.US,D,20240913,000000,3.5,3.55,3.5,3.54,180455,0
+CHMI.US,D,20240916,000000,3.52,3.63,3.52,3.58,336554,0
+CHMI.US,D,20240917,000000,3.61,3.745,3.61,3.65,683275,0
+CHMI.US,D,20240918,000000,3.67,3.76,3.65,3.68,379749,0
+CHMI.US,D,20240919,000000,3.73,3.77,3.68,3.72,410397,0
+CHMI.US,D,20240920,000000,3.74,3.8,3.7,3.79,413356,0
+CHMI.US,D,20240923,000000,3.8,3.81,3.7,3.71,277227,0
+CHMI.US,D,20240924,000000,3.73,3.735,3.67,3.69,477832,0
+CHMI.US,D,20240925,000000,3.72,3.77,3.6706,3.69,226129,0
+CHMI.US,D,20240926,000000,3.7,3.74,3.69,3.74,185448,0
+CHMI.US,D,20240927,000000,3.76,3.78,3.73,3.78,514398,0
+CHMI.US,D,20240930,000000,3.67,3.67,3.56,3.63,437674,0
+CHMI.US,D,20241001,000000,3.54,3.595,3.44,3.45,504230,0
+CHMI.US,D,20241002,000000,3.45,3.4864,3.44,3.45,167401,0
+CHMI.US,D,20241003,000000,3.44,3.45,3.43,3.43,184114,0
+CHMI.US,D,20241004,000000,3.46,3.46,3.4,3.42,280678,0
+CHMI.US,D,20241007,000000,3.42,3.42,3.37,3.4,280523,0
+CHMI.US,D,20241008,000000,3.41,3.44,3.37,3.42,147459,0
+CHMI.US,D,20241009,000000,3.47,3.47,3.42,3.44,152800,0
+CHMI.US,D,20241010,000000,3.43,3.43,3.41,3.42,99820,0
+CHMI.US,D,20241011,000000,3.42,3.43,3.39,3.41,110734,0
+CHMI.US,D,20241014,000000,3.42,3.44,3.39,3.4,107650,0
+CHMI.US,D,20241015,000000,3.42,3.44,3.4,3.42,156296,0
+CHMI.US,D,20241016,000000,3.44,3.48,3.42,3.48,114983,0
+CHMI.US,D,20241017,000000,3.46,3.5,3.44,3.47,151226,0
+CHMI.US,D,20241018,000000,3.49,3.49,3.4601,3.47,80104,0
+CHMI.US,D,20241021,000000,3.46,3.4791,3.42,3.43,120917,0
+CHMI.US,D,20241022,000000,3.44,3.44,3.41,3.41,85913,0
+CHMI.US,D,20241023,000000,3.42,3.42,3.38,3.4,139175,0
+CHMI.US,D,20241024,000000,3.39,3.4298,3.39,3.41,96801,0
+CHMI.US,D,20241025,000000,3.41,3.42,3.38,3.39,74138,0
+CHMI.US,D,20241028,000000,3.41,3.415,3.3201,3.35,187735,0
+CHMI.US,D,20241029,000000,3.35,3.355,3.26,3.27,163730,0
+CHMI.US,D,20241030,000000,3.28,3.37,3.27,3.33,196183,0
+CHMI.US,D,20241031,000000,3.37,3.41,3.3162,3.36,258154,0
+CHMI.US,D,20241101,000000,3.35,3.3996,3.26,3.26,195168,0
+CHMI.US,D,20241104,000000,3.26,3.31,3.25,3.25,123050,0
+CHMI.US,D,20241105,000000,3.25,3.2694,3.25,3.25,108376,0
+CHMI.US,D,20241106,000000,3.3,3.3,3.21,3.26,310456,0
+CHMI.US,D,20241107,000000,3.25,3.2595,3.22,3.23,186115,0
+CHMI.US,D,20241108,000000,3.24,3.3,3.22,3.25,294590,0
+CHMI.US,D,20241111,000000,3.25,3.3,3.22,3.23,186093,0
+CHMI.US,D,20241112,000000,3.23,3.23,3.15,3.18,302070,0
+CHMI.US,D,20241113,000000,3.1496,3.1496,2.86,2.86,778719,0
+CHMI.US,D,20241114,000000,2.88,2.88,2.76,2.79,412191,0
+CHMI.US,D,20241115,000000,2.79,2.8,2.71,2.73,483593,0
+CHMI.US,D,20241118,000000,2.8,2.8,2.67,2.68,506633,0
+CHMI.US,D,20241119,000000,2.685,2.7,2.65,2.66,264587,0
+CHMI.US,D,20241120,000000,2.655,2.6596,2.6,2.6,286062,0
+CHMI.US,D,20241121,000000,2.61,2.61,2.51,2.54,459966,0
+CHMI.US,D,20241122,000000,2.55,2.63,2.5,2.55,396700,0
+CHMI.US,D,20241125,000000,2.59,2.705,2.59,2.68,369080,0
+CHMI.US,D,20241126,000000,2.68,2.71,2.64,2.7,229952,0
+CHMI.US,D,20241127,000000,2.726,2.74,2.69,2.7,190181,0
+CHMI.US,D,20241129,000000,2.71,2.77,2.71,2.77,127611,0
+CHMI.US,D,20241202,000000,2.78,2.78,2.67,2.67,733874,0
+CHMI.US,D,20241203,000000,2.72,2.72,2.63,2.63,260967,0
+CHMI.US,D,20241204,000000,2.67,2.67,2.62,2.64,150457,0
+CHMI.US,D,20241205,000000,2.7,2.71,2.625,2.64,178945,0
+CHMI.US,D,20241206,000000,2.64,2.69,2.635,2.69,353609,0
+CHMI.US,D,20241209,000000,2.6982,2.74,2.69,2.71,208824,0
+CHMI.US,D,20241210,000000,2.7,2.71,2.63,2.66,189235,0
+CHMI.US,D,20241211,000000,2.6848,2.6848,2.65,2.65,131277,0
+CHMI.US,D,20241212,000000,2.65,2.6599,2.6,2.61,247441,0
+CHMI.US,D,20241213,000000,2.63,2.66,2.61,2.66,268165,0
+CHMI.US,D,20241216,000000,2.65,2.68,2.65,2.65,207345,0
+CHMI.US,D,20241217,000000,2.65,2.675,2.59,2.59,449724,0
+CHMI.US,D,20241218,000000,2.63,2.63,2.52,2.52,372829,0
+CHMI.US,D,20241219,000000,2.5723,2.605,2.51,2.54,405202,0
+CHMI.US,D,20241220,000000,2.56,2.58,2.53,2.58,473081,0
+CHMI.US,D,20241223,000000,2.6,2.6299,2.56,2.58,386670,0
+CHMI.US,D,20241224,000000,2.57,2.6288,2.56,2.62,194208,0
+CHMI.US,D,20241226,000000,2.64,2.7,2.61,2.7,341964,0
+CHMI.US,D,20241227,000000,2.685,2.88,2.67,2.81,1112897,0
+CHMI.US,D,20241230,000000,2.85,2.8563,2.7599,2.76,766522,0
+CHMI.US,D,20241231,000000,2.62,2.67,2.57,2.64,1285753,0
+CHMI.US,D,20250102,000000,2.66,2.68,2.59,2.62,363137,0
+CHMI.US,D,20250103,000000,2.62,2.65,2.585,2.62,295261,0
+CHMI.US,D,20250106,000000,2.7,2.93,2.7,2.89,1390980,0
+CHMI.US,D,20250107,000000,2.92,2.95,2.805,2.85,436297,0
+CHMI.US,D,20250108,000000,2.85,2.865,2.75,2.79,353769,0
+CHMI.US,D,20250110,000000,2.79,2.79,2.73,2.75,252212,0
+CHMI.US,D,20250113,000000,2.76,2.8299,2.67,2.75,250041,0
+CHMI.US,D,20250114,000000,2.7758,2.7922,2.73,2.76,125884,0
+CHMI.US,D,20250115,000000,2.7892,2.86,2.7892,2.81,182624,0
+CHMI.US,D,20250116,000000,2.8611,2.92,2.81,2.91,176467,0
+CHMI.US,D,20250117,000000,2.9326,3,2.9326,3,293787,0
+CHMI.US,D,20250121,000000,3.01,3.03,2.95,3,264103,0
+CHMI.US,D,20250122,000000,2.9706,3.04,2.95,3.01,278994,0
+CHMI.US,D,20250123,000000,3.01,3.0705,3.005,3.05,253138,0
+CHMI.US,D,20250124,000000,3.1,3.1,3.03,3.1,294958,0
+CHMI.US,D,20250127,000000,3.0999,3.14,3.08,3.13,207348,0
+CHMI.US,D,20250128,000000,3.15,3.2,3.1309,3.17,156814,0
+CHMI.US,D,20250129,000000,3.175,3.18,3.07,3.11,210938,0
+CHMI.US,D,20250130,000000,3.17,3.25,3.11,3.24,294247,0
+CHMI.US,D,20250131,000000,3.2498,3.33,3.2,3.29,413024,0
+CHMI.US,D,20250203,000000,3.29,3.29,3.2,3.28,259611,0
+CHMI.US,D,20250204,000000,3.305,3.35,3.24,3.32,356104,0
+CHMI.US,D,20250205,000000,3.3383,3.44,3.31,3.44,355018,0
+CHMI.US,D,20250206,000000,3.44,3.52,3.44,3.49,289320,0
+CHMI.US,D,20250207,000000,3.48,3.49,3.38,3.39,272789,0
+CHMI.US,D,20250210,000000,3.4,3.43,3.31,3.43,237453,0
+CHMI.US,D,20250211,000000,3.41,3.4291,3.3701,3.41,231504,0
+CHMI.US,D,20250212,000000,3.38,3.44,3.355,3.44,307205,0
+CHMI.US,D,20250213,000000,3.4398,3.5,3.42,3.49,294483,0
+CHMI.US,D,20250214,000000,3.515,3.5794,3.51,3.56,173579,0
+CHMI.US,D,20250218,000000,3.54,3.59,3.54,3.56,266458,0
+CHMI.US,D,20250219,000000,3.56,3.64,3.53,3.63,301391,0
+CHMI.US,D,20250220,000000,3.64,3.655,3.605,3.63,242391,0
+CHMI.US,D,20250221,000000,3.63,3.68,3.61,3.68,151051,0
+CHMI.US,D,20250224,000000,3.65,3.68,3.61,3.64,229956,0
+CHMI.US,D,20250225,000000,3.68,3.68,3.62,3.62,414073,0
+CHMI.US,D,20250226,000000,3.63,3.6311,3.545,3.58,185302,0
+CHMI.US,D,20250227,000000,3.597,3.6,3.53,3.53,156865,0
+CHMI.US,D,20250228,000000,3.545,3.545,3.39,3.53,403971,0
+CHMI.US,D,20250303,000000,3.54,3.5589,3.4,3.4,231692,0
+CHMI.US,D,20250304,000000,3.38,3.425,3.33,3.38,177422,0
+CHMI.US,D,20250305,000000,3.47,3.48,3.4,3.43,240775,0
+CHMI.US,D,20250306,000000,3.43,3.44,3.35,3.35,132963,0
+CHMI.US,D,20250307,000000,3.43,3.595,3.375,3.58,401668,0
+CHMI.US,D,20250310,000000,3.5,3.59,3.48,3.48,241890,0
+CHMI.US,D,20250311,000000,3.5,3.53,3.34,3.43,523894,0
+CHMI.US,D,20250312,000000,3.45,3.475,3.37,3.47,265628,0
+CHMI.US,D,20250313,000000,3.5,3.51,3.43,3.5,379821,0
+CHMI.US,D,20250314,000000,3.5392,3.6,3.5,3.6,306745,0
+CHMI.US,D,20250317,000000,3.6,3.6426,3.545,3.62,367321,0
+CHMI.US,D,20250318,000000,3.62,3.67,3.58,3.61,591628,0
+CHMI.US,D,20250319,000000,3.64,3.655,3.58,3.62,341194,0
+CHMI.US,D,20250320,000000,3.6463,3.6463,3.555,3.59,246496,0
+CHMI.US,D,20250321,000000,3.6,3.6,3.54,3.6,211480,0
+CHMI.US,D,20250324,000000,3.62,3.67,3.56,3.66,295409,0
+CHMI.US,D,20250325,000000,3.65,3.66,3.595,3.6,317384,0
+CHMI.US,D,20250326,000000,3.615,3.615,3.517,3.56,400994,0
+CHMI.US,D,20250327,000000,3.595,3.6,3.52,3.56,545626,0
+CHMI.US,D,20250328,000000,3.57,3.575,3.43,3.44,565860,0
+CHMI.US,D,20250331,000000,3.44,3.44,3.2506,3.3,394476,0
+CHMI.US,D,20250401,000000,3.3,3.3289,3.24,3.26,316181,0
+CHMI.US,D,20250402,000000,3.24,3.255,3.18,3.2,301707,0
+CHMI.US,D,20250403,000000,3.15,3.19,3.06,3.11,487538,0
+CHMI.US,D,20250404,000000,3.05,3.09,2.84,2.88,734135,0
+CHMI.US,D,20250407,000000,2.7,2.925,2.6,2.65,723006,0
+CHMI.US,D,20250408,000000,2.76,2.86,2.57,2.59,567317,0
+CHMI.US,D,20250409,000000,2.63,2.73,2.46,2.7,957148,0
+CHMI.US,D,20250410,000000,2.66,2.6839,2.45,2.45,392102,0
+CHMI.US,D,20250411,000000,2.45,2.4771,2.34,2.46,485200,0
+CHMI.US,D,20250414,000000,2.5432,2.71,2.54,2.68,717999,0
+CHMI.US,D,20250415,000000,2.68,2.76,2.66,2.7,305660,0
+CHMI.US,D,20250416,000000,2.73,2.73,2.64,2.68,204682,0
+CHMI.US,D,20250417,000000,2.65,2.7253,2.635,2.72,123466,0
+CHMI.US,D,20250421,000000,2.7,2.7,2.5995,2.62,218689,0
+CHMI.US,D,20250422,000000,2.7,2.78,2.68,2.78,236169,0
+CHMI.US,D,20250423,000000,2.83,2.87,2.7108,2.73,274692,0
+CHMI.US,D,20250424,000000,2.725,2.755,2.68,2.68,328068,0
+CHMI.US,D,20250425,000000,2.68,2.75,2.64,2.71,277820,0
+CHMI.US,D,20250428,000000,2.76,2.848,2.71,2.81,167916,0
+CHMI.US,D,20250429,000000,2.82,3.02,2.78,2.96,316609,0
+CHMI.US,D,20250430,000000,2.98,3.035,2.9,3.02,350237,0
+CHMI.US,D,20250501,000000,3.01,3.04,2.935,2.95,145499,0
+CHMI.US,D,20250502,000000,3,3.01,2.935,3.01,221714,0
+CHMI.US,D,20250505,000000,3.02,3.03,2.93,2.99,158931,0
+CHMI.US,D,20250506,000000,3.01,3.02,2.91,2.94,147883,0
+CHMI.US,D,20250507,000000,2.95,3.02,2.93,2.95,232735,0
+CHMI.US,D,20250508,000000,3.02,3.09,2.9836,3.03,171686,0
+CHMI.US,D,20250509,000000,3.06,3.14,3.05,3.08,153985,0
+CHMI.US,D,20250512,000000,3.23,3.31,2.95,3.07,424368,0
+CHMI.US,D,20250513,000000,3.11,3.14,3.06,3.13,155519,0
+CHMI.US,D,20250514,000000,3.135,3.15,3.05,3.08,160809,0
+CHMI.US,D,20250515,000000,3.08,3.115,3.04,3.07,132365,0
+CHMI.US,D,20250516,000000,3.1,3.105,3.065,3.08,126010,0
+CHMI.US,D,20250519,000000,3.05,3.09,3.03,3.05,197725,0
+CHMI.US,D,20250520,000000,3.06,3.08,3.03,3.07,116514,0
+CHMI.US,D,20250521,000000,3.06,3.06,2.91,2.95,404192,0
+CHMI.US,D,20250522,000000,3,3.02,2.93,2.98,274491,0
+CHMI.US,D,20250523,000000,2.985,2.9999,2.93,2.98,157276,0
+CHMI.US,D,20250527,000000,3,3.01,2.95,3,206337,0
+CHMI.US,D,20250528,000000,2.97,3,2.93,2.96,226929,0
+CHMI.US,D,20250529,000000,2.96,2.98,2.935,2.95,141307,0
+CHMI.US,D,20250530,000000,2.94,2.97,2.93,2.96,132959,0
+CHMI.US,D,20250602,000000,2.965,2.965,2.93,2.95,92047,0
+CHMI.US,D,20250603,000000,2.94,2.98,2.9363,2.96,170236,0
+CHMI.US,D,20250604,000000,2.96,2.96,2.94,2.95,85908,0
+CHMI.US,D,20250605,000000,2.96,2.98,2.94,2.97,122725,0
+CHMI.US,D,20250606,000000,2.98,3,2.96,2.98,121381,0
+CHMI.US,D,20250609,000000,2.99,3.01,2.97,2.97,220034,0
+CHMI.US,D,20250610,000000,2.985,3,2.95,3,230810,0
+CHMI.US,D,20250611,000000,3.02,3.0369,2.97,2.97,141541,0
+CHMI.US,D,20250612,000000,2.9749,2.99,2.97,2.98,103024,0
+CHMI.US,D,20250613,000000,2.99,2.99,2.94,2.95,202501,0
+CHMI.US,D,20250616,000000,2.98,2.98,2.94,2.94,201375,0
+CHMI.US,D,20250617,000000,2.95,2.97,2.88,2.9,318939,0
+CHMI.US,D,20250618,000000,2.91,2.96,2.87,2.92,238688,0
+CHMI.US,D,20250620,000000,2.95,2.9899,2.93,2.95,255252,0
+CHMI.US,D,20250623,000000,2.96,2.99,2.907,2.98,488120,0
+CHMI.US,D,20250624,000000,2.98,3.01,2.95,2.97,675606,0
+CHMI.US,D,20250625,000000,3.01,3.01,2.9346,2.99,406178,0
+CHMI.US,D,20250626,000000,2.99,3.01,2.95,2.98,374761,0
+CHMI.US,D,20250627,000000,3.0145,3.03,2.98,3.03,808396,0
+CHMI.US,D,20250630,000000,2.865,2.87,2.72,2.73,789677,0
+CHMI.US,D,20250701,000000,2.755,2.7894,2.68,2.68,495035,0
+CHMI.US,D,20250702,000000,2.7,2.77,2.7,2.77,368026,0
+CHMI.US,D,20250703,000000,2.78,2.8499,2.76,2.84,153960,0
+CHMI.US,D,20250707,000000,2.8357,2.86,2.73,2.73,275260,0
+CHMI.US,D,20250708,000000,2.74,2.81,2.74,2.75,210679,0
+CHMI.US,D,20250709,000000,2.78,2.82,2.75,2.82,207632,0
+CHMI.US,D,20250710,000000,2.8175,2.82,2.7847,2.8,169808,0
+CHMI.US,D,20250711,000000,2.81,2.82,2.76,2.79,125255,0
+CHMI.US,D,20250714,000000,2.78,2.78,2.73,2.73,132061,0
+CHMI.US,D,20250715,000000,2.7302,2.74,2.68,2.69,180299,0
+CHMI.US,D,20250716,000000,2.6922,2.71,2.6705,2.7,178128,0
+CHMI.US,D,20250717,000000,2.705,2.71,2.5,2.66,698877,0
+CHMI.US,D,20250718,000000,2.69,2.6958,2.61,2.63,269470,0
+CHMI.US,D,20250721,000000,2.6853,2.6853,2.61,2.62,241702,0
+CHMI.US,D,20250722,000000,2.6695,2.68,2.6,2.64,263995,0
+CHMI.US,D,20250723,000000,2.66,2.7099,2.65,2.68,206391,0
+CHMI.US,D,20250724,000000,2.665,2.74,2.65,2.68,209837,0
+CHMI.US,D,20250725,000000,2.69,2.7,2.6608,2.7,107633,0
+CHMI.US,D,20250728,000000,2.73,2.75,2.67,2.69,249938,0
+CHMI.US,D,20250729,000000,2.69,2.69,2.64,2.66,315386,0
+CHMI.US,D,20250730,000000,2.665,2.74,2.66,2.69,259287,0
+CHMI.US,D,20250731,000000,2.75,2.8,2.67,2.78,445528,0
+CHMI.US,D,20250801,000000,2.77,2.78,2.681,2.71,220872,0
+CHMI.US,D,20250804,000000,2.74,2.79,2.71,2.76,213734,0
+CHMI.US,D,20250805,000000,2.79,2.85,2.7689,2.85,295519,0
+CHMI.US,D,20250806,000000,2.8456,2.9,2.83,2.89,283695,0
+CHMI.US,D,20250807,000000,2.9,2.9099,2.78,2.79,203838,0
+CHMI.US,D,20250808,000000,2.7,2.93,2.68,2.85,295290,0
+CHMI.US,D,20250811,000000,2.85,2.88,2.8317,2.84,150040,0
+CHMI.US,D,20250812,000000,2.8635,2.9,2.86,2.88,116809,0
+CHMI.US,D,20250813,000000,2.86,2.96,2.84,2.95,217125,0
+CHMI.US,D,20250814,000000,2.9092,2.97,2.84,2.94,267785,0
+CHMI.US,D,20250815,000000,2.95,3,2.93,3,188819,0
+CHMI.US,D,20250818,000000,2.97,2.9999,2.87,2.87,352153,0
+CHMI.US,D,20250819,000000,2.9,2.95,2.88,2.9,201924,0
+CHMI.US,D,20250820,000000,2.915,2.94,2.88,2.94,225606,0
+CHMI.US,D,20250821,000000,2.96,2.9786,2.885,2.89,226528,0
+CHMI.US,D,20250822,000000,2.94,2.97,2.87,2.92,228766,0
+CHMI.US,D,20250825,000000,2.8856,2.925,2.87,2.9,270457,0
+CHMI.US,D,20250826,000000,2.9,2.91,2.87,2.9,241202,0
+CHMI.US,D,20250827,000000,2.905,2.9199,2.865,2.88,184363,0
+CHMI.US,D,20250828,000000,2.91,2.91,2.86,2.87,198734,0
+CHMI.US,D,20250829,000000,2.891,2.8942,2.845,2.87,264033,0
+CHMI.US,D,20250902,000000,2.85,2.87,2.82,2.86,315522,0
+CHMI.US,D,20250903,000000,2.88,2.89,2.85,2.89,304101,0
+CHMI.US,D,20250904,000000,2.91,2.91,2.87,2.9,206793,0
+CHMI.US,D,20250905,000000,2.91,2.9244,2.85,2.9,298829,0
+CHMI.US,D,20250908,000000,2.915,2.95,2.88,2.94,380925,0
+CHMI.US,D,20250909,000000,2.945,2.97,2.9025,2.92,162289,0
+CHMI.US,D,20250910,000000,2.9828,3,2.92,2.98,201147,0
+CHMI.US,D,20250911,000000,3,3.01,2.975,2.98,161825,0
+CHMI.US,D,20250912,000000,3.02,3.02,2.92,2.97,112982,0
+CHMI.US,D,20250915,000000,2.97,3.04,2.97,3.02,320895,0
+CHMI.US,D,20250916,000000,2.85,2.8699,2.56,2.62,1252458,0
+CHMI.US,D,20250917,000000,2.63,2.66,2.605,2.61,427441,0
+CHMI.US,D,20250918,000000,2.639,2.6501,2.61,2.61,246730,0
+CHMI.US,D,20250919,000000,2.62,2.6398,2.53,2.53,568489,0
+CHMI.US,D,20250922,000000,2.565,2.58,2.5,2.5,383512,0
+CHMI.US,D,20250923,000000,2.54,2.561,2.5,2.5,330309,0
+CHMI.US,D,20250924,000000,2.51,2.52,2.48,2.48,362569,0
+CHMI.US,D,20250925,000000,2.51,2.51,2.455,2.49,240162,0
+CHMI.US,D,20250926,000000,2.49,2.55,2.49,2.52,233740,0
+CHMI.US,D,20250929,000000,2.52,2.55,2.47,2.52,660872,0
+CHMI.US,D,20250930,000000,2.4198,2.43,2.38,2.39,363322,0
+CHMI.US,D,20251001,000000,2.43,2.44,2.38,2.44,396690,0
+CHMI.US,D,20251002,000000,2.45,2.45,2.42,2.45,269046,0
+CHMI.US,D,20251003,000000,2.45,2.47,2.42,2.47,331282,0
+CHMI.US,D,20251006,000000,2.49,2.49,2.43,2.44,188039,0
+CHMI.US,D,20251007,000000,2.45,2.45,2.41,2.41,379743,0
+CHMI.US,D,20251008,000000,2.44,2.45,2.41,2.45,431022,0
+CHMI.US,D,20251009,000000,2.42,2.475,2.41,2.43,345981,0
+CHMI.US,D,20251010,000000,2.445,2.45,2.3,2.31,494192,0
+CHMI.US,D,20251013,000000,2.3268,2.33,2.25,2.29,443274,0
+CHMI.US,D,20251014,000000,2.28,2.38,2.2585,2.35,610448,0
+CHMI.US,D,20251015,000000,2.4,2.47,2.3391,2.43,385711,0
+CHMI.US,D,20251016,000000,2.44,2.46,2.36,2.41,252087,0
+CHMI.US,D,20251017,000000,2.4,2.42,2.3635,2.41,196325,0
+CHMI.US,D,20251020,000000,2.38,2.41,2.35,2.4,177319,0
+CHMI.US,D,20251021,000000,2.388,2.43,2.36,2.38,275175,0
+CHMI.US,D,20251022,000000,2.3868,2.43,2.36,2.41,93497,0
+CHMI.US,D,20251023,000000,2.4135,2.43,2.375,2.43,232341,0
+CHMI.US,D,20251024,000000,2.425,2.45,2.4,2.43,319166,0
+CHMI.US,D,20251027,000000,2.43,2.43,2.36,2.41,498964,0
+CHMI.US,D,20251028,000000,2.39,2.405,2.355,2.38,268936,0
+CHMI.US,D,20251029,000000,2.38,2.4,2.31,2.33,348835,0
+CHMI.US,D,20251030,000000,2.32,2.39,2.3,2.32,312031,0
+CHMI.US,D,20251031,000000,2.3476,2.3856,2.28,2.37,387138,0
+CHMI.US,D,20251103,000000,2.3496,2.36,2.33,2.34,198186,0
+CHMI.US,D,20251104,000000,2.33,2.35,2.32,2.34,174694,0
+CHMI.US,D,20251105,000000,2.33,2.37,2.32,2.35,148456,0
+CHMI.US,D,20251106,000000,2.3887,2.425,2.31,2.31,279666,0
+CHMI.US,D,20251107,000000,2.32,2.37,2.28,2.37,444835,0
+CHMI.US,D,20251110,000000,2.37,2.37,2.27,2.28,344276,0
+CHMI.US,D,20251111,000000,2.3,2.36,2.28,2.35,280198,0
+CHMI.US,D,20251112,000000,2.335,2.4,2.29,2.37,371643,0
+CHMI.US,D,20251113,000000,2.4659,2.4659,2.29,2.34,351972,0
+CHMI.US,D,20251114,000000,2.34,2.34,2.285,2.34,262227,0
+CHMI.US,D,20251117,000000,2.37,2.37,2.27,2.29,255344,0
+CHMI.US,D,20251118,000000,2.3001,2.3001,2.26,2.29,267506,0
+CHMI.US,D,20251119,000000,2.2873,2.29,2.25,2.26,349028,0
+CHMI.US,D,20251120,000000,2.275,2.275,2.17,2.18,329414,0
+CHMI.US,D,20251121,000000,2.21,2.4199,2.2,2.27,625795,0
+CHMI.US,D,20251124,000000,2.31,2.31,2.215,2.25,289199,0
+CHMI.US,D,20251125,000000,2.2,2.32,2.2,2.3,151914,0
+CHMI.US,D,20251126,000000,2.31,2.4,2.3,2.36,271723,0
+CHMI.US,D,20251128,000000,2.39,2.5,2.39,2.49,259857,0
+CHMI.US,D,20251201,000000,2.4887,2.5,2.42,2.46,191822,0
+CHMI.US,D,20251202,000000,2.46,2.48,2.4437,2.48,109173,0
+CHMI.US,D,20251203,000000,2.46,2.52,2.46,2.46,275053,0
+CHMI.US,D,20251204,000000,2.45,2.495734,2.45,2.46,252552,0
+CHMI.US,D,20251205,000000,2.4586,2.4987,2.45,2.48,143489,0
+CHMI.US,D,20251208,000000,2.48,2.49,2.43,2.45,162343,0
+CHMI.US,D,20251209,000000,2.47,2.5,2.45,2.48,118294,0
+CHMI.US,D,20251210,000000,2.4835,2.52,2.48,2.51,268800,0
+CHMI.US,D,20251211,000000,2.52,2.6,2.51,2.57,385437,0
+CHMI.US,D,20251212,000000,2.5569,2.58,2.5112,2.54,106358,0
+CHMI.US,D,20251215,000000,2.5414,2.56,2.47,2.5,207445,0
+CHMI.US,D,20251216,000000,2.53,2.58,2.5,2.57,122990,0
+CHMI.US,D,20251217,000000,2.59,2.62,2.54,2.58,160399,0
+CHMI.US,D,20251218,000000,2.58,2.6015,2.5543,2.58,102886,0
+CHMI.US,D,20251219,000000,2.58,2.6558,2.57,2.63,242302,0
+CHMI.US,D,20251222,000000,2.66,2.74,2.65,2.72,264411,0
+CHMI.US,D,20251223,000000,2.73,2.77,2.6744,2.77,367388,0
+CHMI.US,D,20251224,000000,2.774,2.78,2.7352,2.76,76421,0
+CHMI.US,D,20251226,000000,2.76,2.76,2.655,2.72,356169,0
+CHMI.US,D,20251229,000000,2.7398,2.74,2.6701,2.71,241654,0
+CHMI.US,D,20251230,000000,2.72,2.72,2.6787,2.69,336149,0
+CHMI.US,D,20251231,000000,2.56,2.61,2.52,2.55,385968,0
+CHMI.US,D,20260102,000000,2.555,2.6,2.47,2.52,235281,0
+CHMI.US,D,20260105,000000,2.52,2.6,2.5,2.59,168431,0
+CHMI.US,D,20260106,000000,2.6,2.6,2.53,2.57,128924,0
+CHMI.US,D,20260107,000000,2.6,2.6,2.5,2.52,183353,0
+CHMI.US,D,20260108,000000,2.59,2.59,2.5,2.56,220651,0
+CHMI.US,D,20260109,000000,2.595,2.65,2.57,2.65,262448,0
+CHMI.US,D,20260112,000000,2.65,2.65,2.58,2.59,158493,0
+CHMI.US,D,20260113,000000,2.6,2.6,2.545,2.6,136128,0
+CHMI.US,D,20260114,000000,2.6,2.65,2.58,2.64,83810,0
+CHMI.US,D,20260115,000000,2.65,2.7,2.601,2.7,92062,0
+CHMI.US,D,20260116,000000,2.7,2.765,2.68,2.76,364732,0
+CHMI.US,D,20260120,000000,2.72,2.72,2.66,2.66,159580,0
+CHMI.US,D,20260121,000000,2.6785,2.71,2.65,2.69,108234,0
+CHMI.US,D,20260122,000000,2.6994,2.7306,2.67,2.71,172948,0
+CHMI.US,D,20260123,000000,2.71,2.76,2.69,2.7,165369,0
+CHMI.US,D,20260126,000000,2.72,2.7292,2.65,2.7,117818,0
+CHMI.US,D,20260127,000000,2.69,2.7,2.665,2.7,167110,0
+CHMI.US,D,20260128,000000,2.7099,2.7404,2.7,2.74,143257,0
+CHMI.US,D,20260129,000000,2.74,2.78,2.715,2.77,261893,0
+CHMI.US,D,20260130,000000,2.76,2.78,2.655,2.69,348747,0
+CHMI.US,D,20260202,000000,2.7,2.7213,2.6101,2.67,250202,0
+CHMI.US,D,20260203,000000,2.66,2.67,2.58,2.61,261248,0
+CHMI.US,D,20260204,000000,2.58,2.6,2.54,2.59,196594,0
+CHMI.US,D,20260205,000000,2.59,2.6099,2.53,2.54,147943,0
+CHMI.US,D,20260206,000000,2.57,2.6,2.55,2.57,127741,0
+CHMI.US,D,20260209,000000,2.57,2.5804,2.55,2.56,98097,0
+CHMI.US,D,20260210,000000,2.58,2.63,2.57,2.62,166416,0
+CHMI.US,D,20260211,000000,2.61,2.6166,2.55,2.55,110952,0
+CHMI.US,D,20260212,000000,2.57,2.6,2.54,2.56,121675,0
+CHMI.US,D,20260213,000000,2.557,2.64,2.55,2.59,70131,0
+CHMI.US,D,20260217,000000,2.5942,2.6325,2.55,2.58,185163,0
+CHMI.US,D,20260218,000000,2.57,2.66,2.5601,2.62,165251,0
diff --git a/daily/us/nyse stocks/1/cif.us.txt b/daily/us/nyse stocks/1/cif.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c07d9953d795292a64afe0b6a655af83e721b7c2
--- /dev/null
+++ b/daily/us/nyse stocks/1/cif.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CIF.US,D,20050225,000000,1.44605,1.45429,1.43782,1.44997,154396.27134345,0
+CIF.US,D,20050228,000000,1.44997,1.45429,1.43399,1.44262,152128.91779205,0
+CIF.US,D,20050301,000000,1.44605,1.44997,1.44605,1.44605,95638.86990892,0
+CIF.US,D,20050302,000000,1.44605,1.45429,1.44262,1.44605,124759.52274112,0
+CIF.US,D,20050303,000000,1.44262,1.44997,1.43782,1.44262,250277.88985571,0
+CIF.US,D,20050304,000000,1.43782,1.4581,1.43782,1.44997,338378.29368349,0
+CIF.US,D,20050307,000000,1.4581,1.4581,1.44605,1.44997,90878.753388734,0
+CIF.US,D,20050308,000000,1.44605,1.45429,1.44605,1.44997,97146.359134727,0
+CIF.US,D,20050309,000000,1.44605,1.44605,1.43782,1.44262,88359.471664958,0
+CIF.US,D,20050310,000000,1.44262,1.44605,1.43017,1.43782,96390.574617595,0
+CIF.US,D,20050311,000000,1.43017,1.43782,1.41418,1.42203,249773.01355885,0
+CIF.US,D,20050314,000000,1.42203,1.43017,1.40233,1.40644,202066.79328913,0
+CIF.US,D,20050315,000000,1.39821,1.40233,1.38595,1.39821,160409.90901283,0
+CIF.US,D,20050316,000000,1.38595,1.40233,1.36634,1.36634,154134.14364992,0
+CIF.US,D,20050317,000000,1.38595,1.39026,1.37418,1.38595,104677.68555107,0
+CIF.US,D,20050318,000000,1.38595,1.39026,1.35055,1.35055,135546.53630819,0
+CIF.US,D,20050321,000000,1.34653,1.36193,1.34261,1.34653,194038.75019285,0
+CIF.US,D,20050322,000000,1.33869,1.3783,1.33869,1.37065,134809.11092912,0
+CIF.US,D,20050323,000000,1.37065,1.37065,1.28281,1.31878,357215.78929338,0
+CIF.US,D,20050324,000000,1.29859,1.35448,1.29457,1.34261,226677.2178693,0
+CIF.US,D,20050328,000000,1.34653,1.3828,1.34653,1.35448,149361.78770436,0
+CIF.US,D,20050329,000000,1.34653,1.3584,1.34261,1.34261,72545.114123602,0
+CIF.US,D,20050330,000000,1.32683,1.36634,1.32232,1.36634,105684.37828846,0
+CIF.US,D,20050331,000000,1.3584,1.37065,1.35448,1.37065,94889.205104478,0
+CIF.US,D,20050401,000000,1.3783,1.3828,1.36193,1.37065,104183.00877535,0
+CIF.US,D,20050404,000000,1.37418,1.3783,1.3584,1.37065,85339.393452771,0
+CIF.US,D,20050405,000000,1.36193,1.37065,1.35448,1.36634,59239.838784874,0
+CIF.US,D,20050406,000000,1.3584,1.37065,1.35448,1.3584,100160.31763422,0
+CIF.US,D,20050407,000000,1.3584,1.36634,1.3584,1.3584,73794.555464342,0
+CIF.US,D,20050408,000000,1.35448,1.37065,1.35448,1.3584,109452.08140086,0
+CIF.US,D,20050411,000000,1.35055,1.3584,1.34653,1.3584,169188.63686569,0
+CIF.US,D,20050412,000000,1.33467,1.37418,1.33026,1.37418,170440.11811066,0
+CIF.US,D,20050413,000000,1.35055,1.3783,1.35055,1.3584,92377.063045506,0
+CIF.US,D,20050414,000000,1.35448,1.37065,1.31065,1.36193,391606.53470321,0
+CIF.US,D,20050415,000000,1.3584,1.3783,1.3584,1.37418,155642.65282785,0
+CIF.US,D,20050418,000000,1.36193,1.41026,1.36193,1.38595,165431.13327444,0
+CIF.US,D,20050419,000000,1.3828,1.3828,1.37065,1.37418,64517.07102731,0
+CIF.US,D,20050420,000000,1.37418,1.3828,1.36634,1.36634,74302.491617556,0
+CIF.US,D,20050421,000000,1.3584,1.3783,1.35055,1.35055,59736.555464824,0
+CIF.US,D,20050422,000000,1.35055,1.36634,1.34653,1.36634,77058.402231987,0
+CIF.US,D,20050425,000000,1.35055,1.37065,1.34653,1.36634,63756.186749603,0
+CIF.US,D,20050426,000000,1.36634,1.36634,1.35448,1.35448,27859.992018196,0
+CIF.US,D,20050427,000000,1.34261,1.36193,1.33869,1.33869,180739.59456681,0
+CIF.US,D,20050428,000000,1.33467,1.35448,1.33467,1.35055,258553.78131593,0
+CIF.US,D,20050429,000000,1.34261,1.36634,1.34261,1.34653,101913.61531972,0
+CIF.US,D,20050502,000000,1.34261,1.35055,1.33467,1.33869,61501.072623583,0
+CIF.US,D,20050503,000000,1.33869,1.36193,1.33467,1.33467,102666.3399805,0
+CIF.US,D,20050504,000000,1.33026,1.33869,1.31878,1.32683,150859.07740902,0
+CIF.US,D,20050505,000000,1.32683,1.33026,1.31878,1.31878,107684.50438576,0
+CIF.US,D,20050506,000000,1.32232,1.32232,1.28281,1.30271,202814.41818936,0
+CIF.US,D,20050509,000000,1.30271,1.32232,1.30271,1.31878,61756.060652305,0
+CIF.US,D,20050510,000000,1.32683,1.33026,1.31457,1.32683,63006.521945159,0
+CIF.US,D,20050511,000000,1.33026,1.33026,1.32232,1.33026,35649.366319603,0
+CIF.US,D,20050512,000000,1.33467,1.34261,1.32232,1.33026,56231.999998066,0
+CIF.US,D,20050513,000000,1.34261,1.34261,1.31065,1.31065,97654.295287942,0
+CIF.US,D,20050516,000000,1.31065,1.32683,1.30673,1.32232,93635.683955279,0
+CIF.US,D,20050517,000000,1.31457,1.32232,1.31065,1.32232,54472.582599883,0
+CIF.US,D,20050518,000000,1.31457,1.32683,1.31457,1.31457,128023.36950876,0
+CIF.US,D,20050519,000000,1.31457,1.32232,1.30673,1.31065,51456.584196155,0
+CIF.US,D,20050520,000000,1.31065,1.31878,1.30673,1.31065,76563.725456265,0
+CIF.US,D,20050523,000000,1.30673,1.31878,1.30673,1.31457,107946.63207929,0
+CIF.US,D,20050524,000000,1.31457,1.32683,1.31457,1.32683,71794.429367043,0
+CIF.US,D,20050525,000000,1.32232,1.32683,1.31878,1.32232,70789.776533877,0
+CIF.US,D,20050526,000000,1.31878,1.32232,1.31065,1.31878,60253.671187074,0
+CIF.US,D,20050527,000000,1.32232,1.34653,1.31878,1.34261,207101.27692824,0
+CIF.US,D,20050531,000000,1.33026,1.34653,1.33026,1.33869,107946.63207929,0
+CIF.US,D,20050601,000000,1.35055,1.36634,1.33869,1.34653,138065.81803197,0
+CIF.US,D,20050602,000000,1.36634,1.37065,1.34653,1.37065,76563.725456265,0
+CIF.US,D,20050603,000000,1.36634,1.37418,1.36193,1.36634,42919.584994534,0
+CIF.US,D,20050606,000000,1.35448,1.37065,1.35448,1.37065,38914.233039364,0
+CIF.US,D,20050607,000000,1.37418,1.37418,1.35448,1.36193,119742.37828798,0
+CIF.US,D,20050608,000000,1.3584,1.3783,1.3584,1.3584,100160.31763422,0
+CIF.US,D,20050609,000000,1.35055,1.36193,1.31457,1.35055,73051.010372587,0
+CIF.US,D,20050610,000000,1.35448,1.39428,1.34653,1.35055,41676.263366483,0
+CIF.US,D,20050613,000000,1.35055,1.3828,1.34653,1.3584,116463.23223862,0
+CIF.US,D,20050614,000000,1.3584,1.3783,1.35448,1.36634,110459.79409037,0
+CIF.US,D,20050615,000000,1.36193,1.37418,1.34261,1.35055,208350.71826897,0
+CIF.US,D,20050616,000000,1.35448,1.37065,1.35055,1.36634,111954.02393869,0
+CIF.US,D,20050617,000000,1.35448,1.36634,1.35055,1.3584,59495.846765711,0
+CIF.US,D,20050620,000000,1.35055,1.3584,1.34653,1.35448,115220.93056268,0
+CIF.US,D,20050621,000000,1.35055,1.36193,1.31457,1.35055,81841.977650817,0
+CIF.US,D,20050622,000000,1.35055,1.36193,1.34653,1.35055,149361.78770436,0
+CIF.US,D,20050623,000000,1.35055,1.37065,1.35055,1.36634,80576.217076239,0
+CIF.US,D,20050624,000000,1.37065,1.37418,1.3584,1.37065,113714.46128899,0
+CIF.US,D,20050627,000000,1.3584,1.37065,1.3584,1.36634,89615.032718386,0
+CIF.US,D,20050628,000000,1.35055,1.36634,1.35055,1.35448,80835.284913421,0
+CIF.US,D,20050629,000000,1.35448,1.36193,1.35055,1.35055,49958.274539383,0
+CIF.US,D,20050630,000000,1.35055,1.36193,1.34653,1.36193,21333.31843502,0
+CIF.US,D,20050701,000000,1.35448,1.4739,1.34653,1.45429,362729.65042647,0
+CIF.US,D,20050705,000000,1.44262,1.44262,1.3783,1.39026,157145.04229308,0
+CIF.US,D,20050706,000000,1.38595,1.40644,1.3828,1.39428,65769.572224395,0
+CIF.US,D,20050707,000000,1.39026,1.41418,1.39026,1.40233,50713.039104401,0
+CIF.US,D,20050708,000000,1.37418,1.41418,1.37418,1.40644,49206.56983071,0
+CIF.US,D,20050711,000000,1.39821,1.40233,1.38595,1.38595,54472.582599883,0
+CIF.US,D,20050712,000000,1.39428,1.4185,1.39026,1.4185,101664.74700368,0
+CIF.US,D,20050713,000000,1.40233,1.4185,1.39428,1.41418,68530.582599398,0
+CIF.US,D,20050714,000000,1.4185,1.42203,1.39428,1.41026,76563.725456265,0
+CIF.US,D,20050715,000000,1.40644,1.42605,1.40644,1.41418,63264.569830226,0
+CIF.US,D,20050718,000000,1.40644,1.42203,1.40644,1.41418,91385.669589833,0
+CIF.US,D,20050719,000000,1.41418,1.42203,1.41026,1.4185,99918.588982995,0
+CIF.US,D,20050720,000000,1.41026,1.42605,1.40644,1.42605,112716.94812062,0
+CIF.US,D,20050721,000000,1.42203,1.42605,1.41418,1.42203,39404.830006625,0
+CIF.US,D,20050722,000000,1.4185,1.42605,1.4185,1.42203,108683.03750623,0
+CIF.US,D,20050725,000000,1.41418,1.42605,1.40233,1.4185,167681.14763988,0
+CIF.US,D,20050726,000000,1.4185,1.42605,1.40644,1.42605,85339.393452771,0
+CIF.US,D,20050727,000000,1.4185,1.4185,1.39821,1.40233,87356.858736022,0
+CIF.US,D,20050728,000000,1.40233,1.4185,1.40233,1.4185,86353.225854971,0
+CIF.US,D,20050729,000000,1.41026,1.42203,1.40644,1.42203,81072.93375619,0
+CIF.US,D,20050801,000000,1.42605,1.42605,1.40644,1.41418,88860.268153368,0
+CIF.US,D,20050802,000000,1.41026,1.42605,1.41026,1.42203,92377.063045506,0
+CIF.US,D,20050803,000000,1.4185,1.43782,1.41418,1.43399,73542.627291963,0
+CIF.US,D,20050804,000000,1.42203,1.43782,1.42203,1.43399,57982.237827216,0
+CIF.US,D,20050805,000000,1.43399,1.43399,1.4185,1.4185,33390.172385125,0
+CIF.US,D,20050808,000000,1.4185,1.44262,1.39821,1.39821,106175.99520784,0
+CIF.US,D,20050809,000000,1.40233,1.41026,1.37065,1.38595,265836.23941623,0
+CIF.US,D,20050810,000000,1.38595,1.41026,1.3828,1.39821,100915.08219924,0
+CIF.US,D,20050811,000000,1.40644,1.41026,1.39428,1.41026,44673.902632142,0
+CIF.US,D,20050812,000000,1.41418,1.4185,1.39428,1.41026,23093.755785319,0
+CIF.US,D,20050815,000000,1.40644,1.42605,1.40233,1.41026,70539.88826573,0
+CIF.US,D,20050816,000000,1.41026,1.42203,1.40233,1.41418,70033.992016745,0
+CIF.US,D,20050817,000000,1.4185,1.42203,1.41026,1.41418,29374.620908806,0
+CIF.US,D,20050818,000000,1.41418,1.42203,1.41026,1.41026,53457.730245567,0
+CIF.US,D,20050819,000000,1.42203,1.42605,1.41026,1.4185,140579.99999516,0
+CIF.US,D,20050822,000000,1.4185,1.42605,1.41026,1.41418,47700.100557019,0
+CIF.US,D,20050823,000000,1.41026,1.42203,1.40644,1.41418,84598.908217361,0
+CIF.US,D,20050824,000000,1.41026,1.42203,1.39428,1.42203,101664.74700368,0
+CIF.US,D,20050825,000000,1.41418,1.42605,1.40644,1.42203,119478.21069023,0
+CIF.US,D,20050826,000000,1.4185,1.42605,1.41418,1.4185,90128.068632175,0
+CIF.US,D,20050829,000000,1.40644,1.4185,1.39428,1.39428,121490.5762129,0
+CIF.US,D,20050830,000000,1.39428,1.39428,1.3783,1.3828,70539.88826573,0
+CIF.US,D,20050831,000000,1.3783,1.39821,1.3783,1.3783,171954.74700127,0
+CIF.US,D,20050901,000000,1.3828,1.40233,1.3828,1.40233,97146.359134727,0
+CIF.US,D,20050902,000000,1.38595,1.39821,1.3828,1.39026,191787.71587528,0
+CIF.US,D,20050906,000000,1.40233,1.40233,1.3783,1.3828,150356.24101638,0
+CIF.US,D,20050907,000000,1.39026,1.39428,1.37065,1.37065,135546.53630819,0
+CIF.US,D,20050908,000000,1.37065,1.38595,1.37065,1.38595,51204.656023778,0
+CIF.US,D,20050909,000000,1.39026,1.39428,1.38595,1.39428,162414.1149186,0
+CIF.US,D,20050912,000000,1.39026,1.40233,1.39026,1.39821,116976.26815241,0
+CIF.US,D,20050913,000000,1.39821,1.41026,1.39821,1.40233,131537.10454456,0
+CIF.US,D,20050914,000000,1.40233,1.41026,1.40233,1.40233,76563.725456265,0
+CIF.US,D,20050915,000000,1.39821,1.41026,1.39026,1.40233,67023.093373592,0
+CIF.US,D,20050916,000000,1.39026,1.40233,1.39026,1.39026,51456.584196155,0
+CIF.US,D,20050919,000000,1.39026,1.40644,1.38595,1.40233,103170.19632526,0
+CIF.US,D,20050920,000000,1.39428,1.40233,1.38595,1.39428,96143.746205792,0
+CIF.US,D,20050921,000000,1.39026,1.41418,1.3828,1.38595,93882.512367081,0
+CIF.US,D,20050922,000000,1.38595,1.38595,1.37418,1.37418,64013.214682556,0
+CIF.US,D,20050923,000000,1.37065,1.39026,1.36634,1.37418,67788.057459759,0
+CIF.US,D,20050926,000000,1.36634,1.37418,1.36193,1.36634,38914.233039364,0
+CIF.US,D,20050927,000000,1.36634,1.37418,1.36193,1.36193,80576.217076239,0
+CIF.US,D,20050928,000000,1.35055,1.37418,1.34653,1.37065,84345.960092868,0
+CIF.US,D,20050929,000000,1.36634,1.36634,1.34653,1.36193,56976.565041934,0
+CIF.US,D,20050930,000000,1.3584,1.36634,1.34653,1.3584,69028.319231464,0
+CIF.US,D,20051003,000000,1.35448,1.36634,1.34261,1.34653,91118.442135733,0
+CIF.US,D,20051004,000000,1.35055,1.36634,1.34261,1.35448,127270.64484798,0
+CIF.US,D,20051005,000000,1.34653,1.35448,1.32683,1.34653,64263.102950702,0
+CIF.US,D,20051006,000000,1.35055,1.35055,1.33026,1.33467,75048.07661354,0
+CIF.US,D,20051007,000000,1.32232,1.33467,1.32232,1.33467,105938.34636508,0
+CIF.US,D,20051010,000000,1.33026,1.33026,1.31457,1.31878,91870.146844406,0
+CIF.US,D,20051011,000000,1.33026,1.33467,1.31457,1.31457,21090.569831677,0
+CIF.US,D,20051012,000000,1.32683,1.32683,1.29859,1.30673,75560.092575214,0
+CIF.US,D,20051013,000000,1.29859,1.29859,1.28683,1.29055,87112.070228448,0
+CIF.US,D,20051014,000000,1.29055,1.30271,1.28281,1.29055,96390.574617595,0
+CIF.US,D,20051017,000000,1.27907,1.31065,1.27457,1.30673,141320.48523057,0
+CIF.US,D,20051018,000000,1.29859,1.30673,1.29457,1.29457,59495.846765711,0
+CIF.US,D,20051019,000000,1.29457,1.31457,1.28683,1.30673,119994.30646036,0
+CIF.US,D,20051020,000000,1.30673,1.32232,1.29055,1.29457,59495.846765711,0
+CIF.US,D,20051021,000000,1.29457,1.29457,1.28281,1.28683,89866.960890764,0
+CIF.US,D,20051024,000000,1.28683,1.30673,1.28281,1.29859,50713.039104401,0
+CIF.US,D,20051025,000000,1.30271,1.30673,1.29457,1.29859,34141.877093797,0
+CIF.US,D,20051026,000000,1.29859,1.31878,1.29859,1.31457,110948.35115341,0
+CIF.US,D,20051027,000000,1.31457,1.31457,1.29859,1.31065,69538.295288909,0
+CIF.US,D,20051028,000000,1.29457,1.31065,1.28683,1.30673,135054.91938881,0
+CIF.US,D,20051031,000000,1.30673,1.31457,1.29457,1.30271,89112.196325746,0
+CIF.US,D,20051101,000000,1.29457,1.30673,1.28281,1.29457,116227.62330007,0
+CIF.US,D,20051102,000000,1.29457,1.29457,1.27907,1.29055,146355.98882178,0
+CIF.US,D,20051103,000000,1.29457,1.31878,1.29055,1.29859,96143.746205792,0
+CIF.US,D,20051104,000000,1.29859,1.29859,1.28683,1.29055,76818.713484987,0
+CIF.US,D,20051107,000000,1.28683,1.30271,1.27457,1.28281,137305.95370637,0
+CIF.US,D,20051108,000000,1.27457,1.29859,1.27457,1.28683,80576.217076239,0
+CIF.US,D,20051109,000000,1.28281,1.29055,1.27907,1.28683,69290.446924992,0
+CIF.US,D,20051110,000000,1.28281,1.29055,1.27907,1.29055,57229.513166427,0
+CIF.US,D,20051111,000000,1.29055,1.29055,1.28281,1.28281,45943.74301518,0
+CIF.US,D,20051114,000000,1.29055,1.31457,1.27457,1.28683,118229.7893016,0
+CIF.US,D,20051115,000000,1.28281,1.30271,1.27907,1.29055,147600.33040195,0
+CIF.US,D,20051116,000000,1.28281,1.29457,1.27907,1.27907,53457.730245567,0
+CIF.US,D,20051117,000000,1.27907,1.29055,1.27094,1.27457,257546.06862642,0
+CIF.US,D,20051118,000000,1.27094,1.27907,1.26672,1.27094,87356.858736022,0
+CIF.US,D,20051121,000000,1.26672,1.28683,1.2629,1.27094,858494.71505427,0
+CIF.US,D,20051122,000000,1.27094,1.27457,1.24701,1.25437,173193.98882086,0
+CIF.US,D,20051123,000000,1.25114,1.27094,1.25114,1.26672,189018.54588336,0
+CIF.US,D,20051125,000000,1.2629,1.27094,1.25437,1.25927,138808.3431716,0
+CIF.US,D,20051128,000000,1.25437,1.26672,1.25114,1.26672,36641.779727391,0
+CIF.US,D,20051129,000000,1.25437,1.26672,1.25437,1.2629,64013.214682556,0
+CIF.US,D,20051130,000000,1.2629,1.2629,1.25437,1.25437,77321.549877628,0
+CIF.US,D,20051201,000000,1.26672,1.27094,1.25114,1.25437,136064.67198255,0
+CIF.US,D,20051202,000000,1.25114,1.25927,1.24701,1.25437,112210.03191953,0
+CIF.US,D,20051205,000000,1.25437,1.2629,1.23908,1.2629,160908.66559702,0
+CIF.US,D,20051206,000000,1.26672,1.28281,1.23908,1.24701,90611.525934633,0
+CIF.US,D,20051207,000000,1.24261,1.26672,1.24261,1.2629,242994.41180329,0
+CIF.US,D,20051208,000000,1.25437,1.26672,1.24701,1.25927,92377.063045506,0
+CIF.US,D,20051209,000000,1.2629,1.26672,1.25114,1.2629,142581.14604457,0
+CIF.US,D,20051212,000000,1.25114,1.27094,1.24701,1.2629,214369.45569893,0
+CIF.US,D,20051213,000000,1.25114,1.26672,1.23908,1.25114,284162.73901656,0
+CIF.US,D,20051214,000000,1.25114,1.25927,1.23525,1.25114,205340.83957793,0
+CIF.US,D,20051215,000000,1.24261,1.25114,1.23525,1.23908,220148.5043819,0
+CIF.US,D,20051216,000000,1.23908,1.24261,1.23055,1.23908,118988.63367508,0
+CIF.US,D,20051219,000000,1.23525,1.25114,1.23055,1.23525,198065.52114242,0
+CIF.US,D,20051220,000000,1.23525,1.25437,1.23055,1.24261,342147.016748,0
+CIF.US,D,20051221,000000,1.24701,1.25437,1.24261,1.24701,225159.52912234,0
+CIF.US,D,20051222,000000,1.25437,1.25437,1.23055,1.24261,119478.21069023,0
+CIF.US,D,20051223,000000,1.24261,1.27094,1.23525,1.25927,150112.47246092,0
+CIF.US,D,20051227,000000,1.24701,1.27457,1.23908,1.27457,403138.11331414,0
+CIF.US,D,20051228,000000,1.27094,1.28281,1.24261,1.24701,224675.05186777,0
+CIF.US,D,20051229,000000,1.23908,1.25114,1.23055,1.23055,194299.85793426,0
+CIF.US,D,20051230,000000,1.23055,1.24701,1.21888,1.23908,275118.82361384,0
+CIF.US,D,20060103,000000,1.24261,1.26672,1.24261,1.2629,119478.21069023,0
+CIF.US,D,20060104,000000,1.25927,1.28281,1.25437,1.27457,141587.71268468,0
+CIF.US,D,20060105,000000,1.29055,1.31457,1.27457,1.31457,176472.11491811,0
+CIF.US,D,20060106,000000,1.31878,1.32683,1.27907,1.30673,210356.96407895,0
+CIF.US,D,20060109,000000,1.29859,1.3783,1.29859,1.33869,282401.28171415,0
+CIF.US,D,20060110,000000,1.33026,1.33026,1.31065,1.32232,157639.7190688,0
+CIF.US,D,20060111,000000,1.32232,1.33026,1.31065,1.32683,169940.34157436,0
+CIF.US,D,20060112,000000,1.33467,1.33467,1.31065,1.32683,96634.343173052,0
+CIF.US,D,20060113,000000,1.32683,1.33467,1.31065,1.32683,110948.35115341,0
+CIF.US,D,20060117,000000,1.31457,1.32683,1.31065,1.32232,131283.13646795,0
+CIF.US,D,20060118,000000,1.32683,1.32683,1.30673,1.31878,88612.419789451,0
+CIF.US,D,20060119,000000,1.31878,1.33467,1.31878,1.32683,126510.78052238,0
+CIF.US,D,20060120,000000,1.32232,1.32232,1.31457,1.31878,76563.725456265,0
+CIF.US,D,20060123,000000,1.31878,1.33869,1.31878,1.33869,142581.14604457,0
+CIF.US,D,20060124,000000,1.33026,1.34261,1.32683,1.32683,111712.29528746,0
+CIF.US,D,20060125,000000,1.33026,1.34261,1.33026,1.34261,138808.3431716,0
+CIF.US,D,20060126,000000,1.34261,1.34261,1.33026,1.33869,216384.88107794,0
+CIF.US,D,20060127,000000,1.32232,1.33467,1.32232,1.33467,208602.64644135,0
+CIF.US,D,20060130,000000,1.33026,1.33467,1.31878,1.33026,141841.68076129,0
+CIF.US,D,20060131,000000,1.34261,1.34261,1.33026,1.33026,117229.21627689,0
+CIF.US,D,20060201,000000,1.33467,1.34261,1.33026,1.33467,55973.952112999,0
+CIF.US,D,20060202,000000,1.33467,1.33869,1.33026,1.33467,60253.671187074,0
+CIF.US,D,20060203,000000,1.33026,1.33467,1.32683,1.32683,21090.569831677,0
+CIF.US,D,20060206,000000,1.33026,1.33869,1.32232,1.33467,66519.237028837,0
+CIF.US,D,20060207,000000,1.33869,1.34261,1.31457,1.31457,120736.83159999,0
+CIF.US,D,20060208,000000,1.32232,1.32232,1.30271,1.30271,78823.939342859,0
+CIF.US,D,20060209,000000,1.31065,1.32232,1.30673,1.31878,46189.551474868,0
+CIF.US,D,20060210,000000,1.32683,1.32683,1.31457,1.31457,75808.960891247,0
+CIF.US,D,20060213,000000,1.31457,1.32683,1.31457,1.32683,92377.063045506,0
+CIF.US,D,20060214,000000,1.32232,1.32683,1.31457,1.32232,251276.42297619,0
+CIF.US,D,20060215,000000,1.32232,1.32683,1.31878,1.32232,101162.93056316,0
+CIF.US,D,20060216,000000,1.33026,1.33467,1.32683,1.32683,98398.860331811,0
+CIF.US,D,20060217,000000,1.33026,1.33026,1.32232,1.32683,60253.671187074,0
+CIF.US,D,20060221,000000,1.32683,1.33026,1.32683,1.33026,97403.387067679,0
+CIF.US,D,20060222,000000,1.32683,1.33869,1.32683,1.33869,91627.398241063,0
+CIF.US,D,20060223,000000,1.33869,1.33869,1.33026,1.33467,127010.55705868,0
+CIF.US,D,20060224,000000,1.33467,1.33467,1.31457,1.31878,149873.80366604,0
+CIF.US,D,20060227,000000,1.31878,1.33467,1.31878,1.32683,194788.41499729,0
+CIF.US,D,20060228,000000,1.32232,1.33026,1.32232,1.32683,104677.68555107,0
+CIF.US,D,20060301,000000,1.32232,1.33467,1.32232,1.33467,124759.52274112,0
+CIF.US,D,20060302,000000,1.33026,1.33467,1.32683,1.33467,76054.769350936,0
+CIF.US,D,20060303,000000,1.33467,1.33467,1.32683,1.32683,204332.10693631,0
+CIF.US,D,20060306,000000,1.32683,1.33026,1.31457,1.31457,92128.194729473,0
+CIF.US,D,20060307,000000,1.31457,1.31878,1.29859,1.30271,136807.19712218,0
+CIF.US,D,20060308,000000,1.29859,1.30271,1.26672,1.28281,232448.10693534,0
+CIF.US,D,20060309,000000,1.28281,1.29457,1.26672,1.28281,130538.57142408,0
+CIF.US,D,20060310,000000,1.28281,1.31457,1.27094,1.27457,161155.49400882,0
+CIF.US,D,20060313,000000,1.27457,1.27907,1.27094,1.27457,195550.31922712,0
+CIF.US,D,20060314,000000,1.28683,1.31457,1.27457,1.29859,183252.75657789,0
+CIF.US,D,20060315,000000,1.31457,1.33026,1.29457,1.32232,120736.83159999,0
+CIF.US,D,20060316,000000,1.32232,1.32683,1.30673,1.32683,64758.799678539,0
+CIF.US,D,20060317,000000,1.32683,1.32683,1.31457,1.31457,53717.818034865,0
+CIF.US,D,20060320,000000,1.32232,1.33026,1.31878,1.32683,90128.068632175,0
+CIF.US,D,20060321,000000,1.31457,1.32683,1.31065,1.31065,126009.98403398,0
+CIF.US,D,20060322,000000,1.31878,1.33026,1.30673,1.31457,131283.13646795,0
+CIF.US,D,20060323,000000,1.32232,1.33467,1.32232,1.33026,59495.846765711,0
+CIF.US,D,20060324,000000,1.33026,1.33467,1.31457,1.32232,120736.83159999,0
+CIF.US,D,20060327,000000,1.33467,1.33467,1.32232,1.32683,97146.359134727,0
+CIF.US,D,20060328,000000,1.33026,1.33869,1.31878,1.33467,97146.359134727,0
+CIF.US,D,20060329,000000,1.32683,1.32683,1.30673,1.32232,46189.551474868,0
+CIF.US,D,20060330,000000,1.31457,1.33467,1.31065,1.33026,81580.869909405,0
+CIF.US,D,20060331,000000,1.31457,1.33026,1.30673,1.33026,89362.084593894,0
+CIF.US,D,20060403,000000,1.32232,1.33026,1.31065,1.31457,74559.519550509,0
+CIF.US,D,20060404,000000,1.31878,1.32232,1.31457,1.31878,50959.867516205,0
+CIF.US,D,20060405,000000,1.31457,1.32232,1.31065,1.32232,124251.5865879,0
+CIF.US,D,20060406,000000,1.31878,1.32683,1.31065,1.31065,200821.43175686,0
+CIF.US,D,20060407,000000,1.31878,1.32232,1.30271,1.30271,77815.206701234,0
+CIF.US,D,20060410,000000,1.30271,1.31457,1.29859,1.29859,24091.268953681,0
+CIF.US,D,20060411,000000,1.30271,1.30271,1.29859,1.29859,55973.952112999,0
+CIF.US,D,20060412,000000,1.29457,1.31065,1.29457,1.31065,131283.13646795,0
+CIF.US,D,20060413,000000,1.31065,1.31065,1.30271,1.30673,68034.885871563,0
+CIF.US,D,20060417,000000,1.30673,1.31065,1.29859,1.29859,75048.07661354,0
+CIF.US,D,20060418,000000,1.29859,1.32232,1.29457,1.32232,143579.67916504,0
+CIF.US,D,20060419,000000,1.31457,1.33026,1.30673,1.32232,93635.683955279,0
+CIF.US,D,20060420,000000,1.32232,1.32683,1.31878,1.32232,78575.071026826,0
+CIF.US,D,20060421,000000,1.31878,1.32683,1.29859,1.29859,157639.7190688,0
+CIF.US,D,20060424,000000,1.29859,1.31457,1.29457,1.31457,100406.12609391,0
+CIF.US,D,20060425,000000,1.30673,1.31878,1.29859,1.31878,114718.09417004,0
+CIF.US,D,20060426,000000,1.31457,1.31878,1.30673,1.31065,250009.6424495,0
+CIF.US,D,20060427,000000,1.31878,1.32683,1.31065,1.32683,112210.03191953,0
+CIF.US,D,20060428,000000,1.32232,1.32683,1.32232,1.32683,60498.459694647,0
+CIF.US,D,20060501,000000,1.31878,1.33026,1.31457,1.31878,140076.14365041,0
+CIF.US,D,20060502,000000,1.31065,1.32683,1.30673,1.31457,77058.402231987,0
+CIF.US,D,20060503,000000,1.31457,1.31878,1.31065,1.31065,56976.565041934,0
+CIF.US,D,20060504,000000,1.31065,1.31878,1.30673,1.30673,132549.91699464,0
+CIF.US,D,20060505,000000,1.31457,1.31878,1.31065,1.31065,79314.536310121,0
+CIF.US,D,20060508,000000,1.31457,1.31878,1.30673,1.30673,100406.12609391,0
+CIF.US,D,20060509,000000,1.31457,1.31878,1.31065,1.31878,104430.85713927,0
+CIF.US,D,20060510,000000,1.31457,1.31878,1.31065,1.31457,39404.830006625,0
+CIF.US,D,20060511,000000,1.31878,1.31878,1.30673,1.30673,47446.132480411,0
+CIF.US,D,20060512,000000,1.31457,1.31878,1.30673,1.31065,104930.63367556,0
+CIF.US,D,20060515,000000,1.31457,1.32683,1.31065,1.31457,97146.359134727,0
+CIF.US,D,20060516,000000,1.32232,1.32232,1.31065,1.31065,69290.446924992,0
+CIF.US,D,20060517,000000,1.31457,1.32232,1.29859,1.29859,117731.03271743,0
+CIF.US,D,20060518,000000,1.29859,1.31878,1.29457,1.31065,37404.703909329,0
+CIF.US,D,20060519,000000,1.30673,1.32683,1.30271,1.31457,47446.132480411,0
+CIF.US,D,20060522,000000,1.30673,1.32232,1.30271,1.30271,106940.95929401,0
+CIF.US,D,20060523,000000,1.30271,1.32232,1.30271,1.31878,46936.156422966,0
+CIF.US,D,20060524,000000,1.32232,1.32232,1.30673,1.31878,145097.36791201,0
+CIF.US,D,20060525,000000,1.32232,1.32683,1.32232,1.32683,129269.75099316,0
+CIF.US,D,20060526,000000,1.32232,1.32232,1.31457,1.32232,74302.491617556,0
+CIF.US,D,20060530,000000,1.31878,1.32232,1.31065,1.31878,69784.103748598,0
+CIF.US,D,20060531,000000,1.32232,1.32232,1.29457,1.29859,175471.5418934,0
+CIF.US,D,20060601,000000,1.31457,1.32232,1.30271,1.30271,53226.201115488,0
+CIF.US,D,20060602,000000,1.31878,1.32232,1.30673,1.32232,98148.972063664,0
+CIF.US,D,20060605,000000,1.32683,1.32683,1.31878,1.31878,51703.412607958,0
+CIF.US,D,20060606,000000,1.32232,1.32232,1.29859,1.30271,123254.07341955,0
+CIF.US,D,20060607,000000,1.31457,1.31457,1.29457,1.29457,87112.070228448,0
+CIF.US,D,20060608,000000,1.31065,1.31457,1.27457,1.29055,160152.88107988,0
+CIF.US,D,20060609,000000,1.30271,1.31065,1.28281,1.29859,183001.84835763,0
+CIF.US,D,20060612,000000,1.31065,1.32683,1.31065,1.31065,260060.25058961,0
+CIF.US,D,20060613,000000,1.32232,1.32232,1.30271,1.30673,109452.08140086,0
+CIF.US,D,20060614,000000,1.31878,1.31878,1.31065,1.31065,82586.542694685,0
+CIF.US,D,20060615,000000,1.30673,1.31878,1.30673,1.31065,67023.093373592,0
+CIF.US,D,20060616,000000,1.31457,1.31878,1.30673,1.31065,47938.769351903,0
+CIF.US,D,20060619,000000,1.31457,1.31457,1.30271,1.30673,75808.960891247,0
+CIF.US,D,20060620,000000,1.30673,1.32683,1.30673,1.31457,156891.07421647,0
+CIF.US,D,20060621,000000,1.31065,1.32683,1.30673,1.31878,60253.671187074,0
+CIF.US,D,20060622,000000,1.32232,1.32683,1.30673,1.31065,114974.10215087,0
+CIF.US,D,20060623,000000,1.32232,1.32683,1.31065,1.31457,132799.80526279,0
+CIF.US,D,20060626,000000,1.30673,1.31878,1.30673,1.31878,68034.885871563,0
+CIF.US,D,20060627,000000,1.31457,1.32683,1.31065,1.32683,95139.093372625,0
+CIF.US,D,20060628,000000,1.29859,1.32683,1.29859,1.31457,208602.64644135,0
+CIF.US,D,20060629,000000,1.31457,1.31878,1.31065,1.31457,73051.010372587,0
+CIF.US,D,20060630,000000,1.31065,1.32232,1.31065,1.32232,58496.293693119,0
+CIF.US,D,20060703,000000,1.32683,1.32683,1.31065,1.31457,17818.563447113,0
+CIF.US,D,20060705,000000,1.31457,1.32683,1.31457,1.32683,13049.267357891,0
+CIF.US,D,20060706,000000,1.32232,1.32683,1.31457,1.31878,114466.16599766,0
+CIF.US,D,20060707,000000,1.32683,1.33026,1.31457,1.31878,164674.32880519,0
+CIF.US,D,20060710,000000,1.32683,1.32683,1.31457,1.32683,98655.888264763,0
+CIF.US,D,20060711,000000,1.32683,1.33026,1.31457,1.31878,60991.096566138,0
+CIF.US,D,20060712,000000,1.32683,1.33026,1.31878,1.32683,74302.491617556,0
+CIF.US,D,20060713,000000,1.33026,1.33026,1.32232,1.33026,65016.847563606,0
+CIF.US,D,20060714,000000,1.33026,1.33869,1.32232,1.33467,98148.972063664,0
+CIF.US,D,20060717,000000,1.33026,1.35448,1.32683,1.33467,114718.09417004,0
+CIF.US,D,20060718,000000,1.32683,1.35055,1.32683,1.32683,97146.359134727,0
+CIF.US,D,20060719,000000,1.33869,1.34653,1.32683,1.32683,49443.198721364,0
+CIF.US,D,20060720,000000,1.33869,1.34653,1.32232,1.32683,58246.405424973,0
+CIF.US,D,20060721,000000,1.33467,1.34261,1.32683,1.32683,49705.32641489,0
+CIF.US,D,20060724,000000,1.32683,1.33869,1.32683,1.33869,72038.197922502,0
+CIF.US,D,20060725,000000,1.34261,1.34653,1.33026,1.34653,86612.293692152,0
+CIF.US,D,20060726,000000,1.34653,1.38595,1.33869,1.38595,237212.30326398,0
+CIF.US,D,20060727,000000,1.3828,1.3828,1.34261,1.3584,149361.78770436,0
+CIF.US,D,20060728,000000,1.35055,1.36193,1.34653,1.36193,76563.725456265,0
+CIF.US,D,20060731,000000,1.35448,1.36193,1.34653,1.35055,103170.19632526,0
+CIF.US,D,20060801,000000,1.3584,1.3584,1.33467,1.35448,80325.308855976,0
+CIF.US,D,20060802,000000,1.35448,1.3584,1.33467,1.34653,95638.86990892,0
+CIF.US,D,20060803,000000,1.34653,1.35448,1.34261,1.34653,57982.237827216,0
+CIF.US,D,20060804,000000,1.35448,1.3584,1.34653,1.3584,59495.846765711,0
+CIF.US,D,20060807,000000,1.35448,1.3584,1.34653,1.34653,32624.188346843,0
+CIF.US,D,20060808,000000,1.3584,1.36193,1.34653,1.36193,56976.565041934,0
+CIF.US,D,20060809,000000,1.36193,1.36634,1.3584,1.36634,64758.799678539,0
+CIF.US,D,20060810,000000,1.36634,1.36634,1.35448,1.36634,82083.706302045,0
+CIF.US,D,20060811,000000,1.36634,1.36634,1.35448,1.36193,115972.63527135,0
+CIF.US,D,20060814,000000,1.3584,1.37065,1.3584,1.37065,130031.65522298,0
+CIF.US,D,20060815,000000,1.37065,1.37065,1.35448,1.3584,139812.99600477,0
+CIF.US,D,20060816,000000,1.3584,1.37065,1.3584,1.36634,130786.419788,0
+CIF.US,D,20060817,000000,1.36634,1.37065,1.3584,1.36634,32126.451714777,0
+CIF.US,D,20060818,000000,1.36634,1.37065,1.36193,1.37065,58728.842775315,0
+CIF.US,D,20060821,000000,1.37065,1.37065,1.36634,1.36634,85843.249797526,0
+CIF.US,D,20060822,000000,1.36634,1.37065,1.3584,1.3584,98148.972063664,0
+CIF.US,D,20060823,000000,1.36634,1.36634,1.3584,1.3584,109198.11332426,0
+CIF.US,D,20060824,000000,1.36193,1.37065,1.3584,1.36634,117989.08060248,0
+CIF.US,D,20060825,000000,1.36193,1.40644,1.36193,1.37065,180232.67836571,0
+CIF.US,D,20060828,000000,1.37418,1.39428,1.37065,1.39026,141070.59696242,0
+CIF.US,D,20060829,000000,1.38595,1.42605,1.38595,1.41026,248764.28091722,0
+CIF.US,D,20060830,000000,1.4185,1.4185,1.36634,1.3828,178732.3288047,0
+CIF.US,D,20060831,000000,1.3828,1.39428,1.3828,1.39026,54722.470868029,0
+CIF.US,D,20060901,000000,1.39821,1.39821,1.37418,1.3783,68530.582599398,0
+CIF.US,D,20060905,000000,1.40233,1.40644,1.38595,1.39821,49958.274539383,0
+CIF.US,D,20060906,000000,1.39026,1.39821,1.36193,1.36193,52459.197125092,0
+CIF.US,D,20060907,000000,1.36193,1.39428,1.35448,1.39428,58728.842775315,0
+CIF.US,D,20060908,000000,1.3828,1.39428,1.36193,1.3828,46435.359934557,0
+CIF.US,D,20060911,000000,1.37065,1.3828,1.36634,1.37418,75048.07661354,0
+CIF.US,D,20060912,000000,1.39428,1.40644,1.3828,1.39428,91627.398241063,0
+CIF.US,D,20060913,000000,1.40233,1.40644,1.3828,1.3828,96143.746205792,0
+CIF.US,D,20060914,000000,1.39428,1.40644,1.3828,1.39428,72795.00239175,0
+CIF.US,D,20060915,000000,1.39428,1.39428,1.3828,1.38595,55731.203509656,0
+CIF.US,D,20060918,000000,1.39026,1.40644,1.3828,1.40644,93882.512367081,0
+CIF.US,D,20060919,000000,1.3828,1.43017,1.3828,1.42203,199811.67916312,0
+CIF.US,D,20060920,000000,1.42203,1.42203,1.40233,1.40644,155876.22186216,0
+CIF.US,D,20060921,000000,1.40644,1.40644,1.39428,1.39428,120490.00318819,0
+CIF.US,D,20060922,000000,1.40644,1.41026,1.39026,1.40233,89866.960890764,0
+CIF.US,D,20060925,000000,1.39428,1.41418,1.39428,1.40233,88359.471664958,0
+CIF.US,D,20060926,000000,1.40233,1.41418,1.39428,1.41026,80325.308855976,0
+CIF.US,D,20060927,000000,1.39428,1.40644,1.37418,1.3783,157639.7190688,0
+CIF.US,D,20060928,000000,1.37418,1.40233,1.35448,1.3584,156647.30566102,0
+CIF.US,D,20060929,000000,1.36193,1.37065,1.36193,1.36193,77569.398241545,0
+CIF.US,D,20061002,000000,1.36634,1.3783,1.36193,1.36634,33646.180365962,0
+CIF.US,D,20061003,000000,1.36193,1.37418,1.36193,1.37065,65265.715879639,0
+CIF.US,D,20061004,000000,1.3828,1.3828,1.37065,1.37065,76313.837188117,0
+CIF.US,D,20061005,000000,1.37065,1.3783,1.36634,1.37418,155876.22186216,0
+CIF.US,D,20061006,000000,1.36634,1.3783,1.36634,1.37065,39404.830006625,0
+CIF.US,D,20061009,000000,1.37065,1.3783,1.36634,1.37418,92377.063045506,0
+CIF.US,D,20061010,000000,1.3783,1.3783,1.36634,1.36634,77815.206701234,0
+CIF.US,D,20061011,000000,1.36634,1.3828,1.36634,1.3783,100647.85474514,0
+CIF.US,D,20061012,000000,1.37418,1.3783,1.36193,1.3783,76563.725456265,0
+CIF.US,D,20061013,000000,1.38595,1.38595,1.36193,1.3783,55731.203509656,0
+CIF.US,D,20061016,000000,1.37065,1.38595,1.36634,1.3783,103429.26416245,0
+CIF.US,D,20061017,000000,1.3783,1.38595,1.37418,1.3783,68034.885871563,0
+CIF.US,D,20061018,000000,1.37065,1.39026,1.35448,1.3828,178732.3288047,0
+CIF.US,D,20061019,000000,1.38595,1.40233,1.3783,1.39821,93882.512367081,0
+CIF.US,D,20061020,000000,1.39026,1.39428,1.37065,1.37418,93128.767754179,0
+CIF.US,D,20061023,000000,1.37065,1.3783,1.3584,1.36193,150356.24101638,0
+CIF.US,D,20061024,000000,1.37065,1.3783,1.35055,1.3584,233444.60015159,0
+CIF.US,D,20061025,000000,1.37418,1.3783,1.3584,1.37065,242736.36391823,0
+CIF.US,D,20061026,000000,1.3783,1.3828,1.3584,1.3828,175471.5418934,0
+CIF.US,D,20061027,000000,1.39026,1.39428,1.36634,1.37065,94130.360731001,0
+CIF.US,D,20061030,000000,1.36634,1.39821,1.36634,1.39428,99153.624896829,0
+CIF.US,D,20061031,000000,1.3828,1.39026,1.37418,1.38595,58986.890660382,0
+CIF.US,D,20061101,000000,1.3783,1.39026,1.37418,1.3828,37643.372704212,0
+CIF.US,D,20061102,000000,1.37418,1.3828,1.37418,1.3828,34387.685553486,0
+CIF.US,D,20061103,000000,1.3783,1.38595,1.37065,1.37418,30626.102153775,0
+CIF.US,D,20061106,000000,1.3783,1.38595,1.37418,1.3783,31130.978450645,0
+CIF.US,D,20061107,000000,1.39026,1.39026,1.36634,1.37418,82586.542694685,0
+CIF.US,D,20061108,000000,1.37065,1.38595,1.36634,1.37418,66519.237028837,0
+CIF.US,D,20061109,000000,1.3783,1.3783,1.36634,1.37065,103170.19632526,0
+CIF.US,D,20061110,000000,1.3828,1.38595,1.36634,1.38595,93128.767754179,0
+CIF.US,D,20061113,000000,1.38595,1.40233,1.3783,1.40233,155393.78451181,0
+CIF.US,D,20061114,000000,1.39428,1.39821,1.3828,1.38595,77321.549877628,0
+CIF.US,D,20061115,000000,1.3783,1.39428,1.37418,1.39428,177223.81962678,0
+CIF.US,D,20061116,000000,1.39428,1.40233,1.3783,1.39821,83080.199518292,0
+CIF.US,D,20061117,000000,1.38595,1.40233,1.3828,1.38595,94130.360731001,0
+CIF.US,D,20061120,000000,1.3828,1.39026,1.36634,1.3828,155876.22186216,0
+CIF.US,D,20061121,000000,1.36634,1.3828,1.35448,1.37418,338138.60493649,0
+CIF.US,D,20061122,000000,1.3783,1.3783,1.36193,1.37418,121753.72385854,0
+CIF.US,D,20061124,000000,1.37418,1.3828,1.37065,1.3828,51456.584196155,0
+CIF.US,D,20061127,000000,1.3828,1.38595,1.37065,1.3783,71041.704706255,0
+CIF.US,D,20061128,000000,1.37418,1.3828,1.36634,1.37418,88359.471664958,0
+CIF.US,D,20061129,000000,1.37418,1.3828,1.37065,1.37418,70539.88826573,0
+CIF.US,D,20061130,000000,1.37418,1.3828,1.37065,1.3783,82832.351154373,0
+CIF.US,D,20061201,000000,1.38595,1.40233,1.38595,1.39821,100647.85474514,0
+CIF.US,D,20061204,000000,1.38595,1.40233,1.38595,1.40233,81841.977650817,0
+CIF.US,D,20061205,000000,1.3828,1.40233,1.3828,1.40233,163412.64803907,0
+CIF.US,D,20061206,000000,1.39428,1.40233,1.39428,1.39821,107186.7677537,0
+CIF.US,D,20061207,000000,1.40233,1.40644,1.39026,1.39821,63006.521945159,0
+CIF.US,D,20061208,000000,1.39821,1.39821,1.3828,1.39821,129523.71906977,0
+CIF.US,D,20061211,000000,1.39428,1.40644,1.39026,1.39821,109946.75817658,0
+CIF.US,D,20061212,000000,1.39821,1.40644,1.39026,1.40233,71543.521146781,0
+CIF.US,D,20061213,000000,1.39428,1.40644,1.3783,1.39428,127766.34157582,0
+CIF.US,D,20061214,000000,1.39026,1.40233,1.37418,1.38595,78575.071026826,0
+CIF.US,D,20061215,000000,1.39026,1.39821,1.37065,1.39026,223159.40302505,0
+CIF.US,D,20061218,000000,1.38595,1.39821,1.3783,1.39821,310013.42536843,0
+CIF.US,D,20061219,000000,1.38595,1.40233,1.38595,1.39428,109198.11332426,0
+CIF.US,D,20061220,000000,1.40644,1.41418,1.39821,1.40233,162166.26655468,0
+CIF.US,D,20061221,000000,1.40233,1.43017,1.39026,1.40644,132290.84915746,0
+CIF.US,D,20061222,000000,1.40233,1.41418,1.39821,1.41026,103429.26416245,0
+CIF.US,D,20061226,000000,1.40233,1.41418,1.40233,1.41026,73051.010372587,0
+CIF.US,D,20061227,000000,1.39026,1.41026,1.38595,1.40644,70539.88826573,0
+CIF.US,D,20061228,000000,1.41026,1.41026,1.39428,1.40233,134541.88347502,0
+CIF.US,D,20061229,000000,1.40233,1.4185,1.39428,1.40644,57229.513166427,0
+CIF.US,D,20070103,000000,1.41418,1.42203,1.40233,1.41026,62004.928968338,0
+CIF.US,D,20070104,000000,1.41418,1.4185,1.39821,1.39821,206846.2888995,0
+CIF.US,D,20070105,000000,1.40644,1.40644,1.39821,1.39821,96895.450914464,0
+CIF.US,D,20070108,000000,1.39821,1.40644,1.37418,1.39821,190035.4381419,0
+CIF.US,D,20070109,000000,1.39026,1.39821,1.3828,1.3828,81072.93375619,0
+CIF.US,D,20070110,000000,1.3783,1.39821,1.3783,1.39428,110700.50278949,0
+CIF.US,D,20070111,000000,1.39821,1.39821,1.3783,1.39026,106175.99520784,0
+CIF.US,D,20070112,000000,1.39428,1.39821,1.38595,1.39428,93882.512367081,0
+CIF.US,D,20070116,000000,1.39026,1.40233,1.3828,1.39428,67524.909814118,0
+CIF.US,D,20070117,000000,1.40233,1.40644,1.39821,1.39821,94379.229047034,0
+CIF.US,D,20070118,000000,1.40233,1.40233,1.39428,1.39428,131537.10454456,0
+CIF.US,D,20070119,000000,1.39821,1.40644,1.39821,1.39821,136560.36871039,0
+CIF.US,D,20070122,000000,1.40644,1.40644,1.38595,1.40233,168942.828406,0
+CIF.US,D,20070123,000000,1.39821,1.40644,1.39428,1.40644,103429.26416245,0
+CIF.US,D,20070124,000000,1.39821,1.41026,1.39026,1.40233,154396.27134345,0
+CIF.US,D,20070125,000000,1.39428,1.40233,1.3828,1.39026,302985.95529684,0
+CIF.US,D,20070126,000000,1.39026,1.39428,1.38595,1.39026,169940.34157436,0
+CIF.US,D,20070129,000000,1.3783,1.39026,1.3783,1.39026,155642.65282785,0
+CIF.US,D,20070130,000000,1.37418,1.39821,1.37418,1.38595,156891.07421647,0
+CIF.US,D,20070131,000000,1.39428,1.40233,1.3828,1.40233,239221.60893032,0
+CIF.US,D,20070201,000000,1.39428,1.41026,1.39428,1.40644,125253.17956473,0
+CIF.US,D,20070202,000000,1.41026,1.4185,1.39428,1.41418,129029.04229404,0
+CIF.US,D,20070205,000000,1.41418,1.4185,1.40233,1.41026,97403.387067679,0
+CIF.US,D,20070206,000000,1.41418,1.42605,1.40233,1.4185,153134.59057733,0
+CIF.US,D,20070207,000000,1.41026,1.43017,1.40644,1.42203,125768.25538274,0
+CIF.US,D,20070208,000000,1.41418,1.43017,1.40233,1.42605,171954.74700127,0
+CIF.US,D,20070209,000000,1.42605,1.43017,1.41026,1.42203,122255.54029907,0
+CIF.US,D,20070212,000000,1.41418,1.43017,1.41418,1.42203,138779.78451239,0
+CIF.US,D,20070213,000000,1.41418,1.42203,1.41026,1.41418,70286.940141237,0
+CIF.US,D,20070214,000000,1.42203,1.43017,1.40644,1.41418,153622.12768825,0
+CIF.US,D,20070215,000000,1.41418,1.42203,1.40233,1.40233,145348.27613227,0
+CIF.US,D,20070216,000000,1.40644,1.43017,1.40644,1.43017,96143.746205792,0
+CIF.US,D,20070220,000000,1.42203,1.43017,1.41026,1.43017,49206.56983071,0
+CIF.US,D,20070221,000000,1.41418,1.44262,1.41418,1.4185,96390.574617595,0
+CIF.US,D,20070222,000000,1.42605,1.44262,1.41026,1.44262,62754.593772782,0
+CIF.US,D,20070223,000000,1.44262,1.44262,1.4185,1.43017,56486.988026788,0
+CIF.US,D,20070226,000000,1.43017,1.43017,1.41418,1.43017,46189.551474868,0
+CIF.US,D,20070227,000000,1.42203,1.42605,1.38595,1.41418,67268.901833281,0
+CIF.US,D,20070228,000000,1.41026,1.41418,1.39428,1.41026,157145.04229308,0
+CIF.US,D,20070301,000000,1.41026,1.41418,1.38595,1.39428,117989.08060248,0
+CIF.US,D,20070302,000000,1.39428,1.40644,1.39026,1.40233,50210.20271176,0
+CIF.US,D,20070305,000000,1.40233,1.40233,1.34261,1.34261,222405.65841214,0
+CIF.US,D,20070306,000000,1.36193,1.37065,1.33869,1.34653,205340.83957793,0
+CIF.US,D,20070307,000000,1.34653,1.37418,1.34653,1.37418,94889.205104478,0
+CIF.US,D,20070308,000000,1.3828,1.39428,1.3783,1.3783,90611.525934633,0
+CIF.US,D,20070309,000000,1.39026,1.39026,1.3828,1.38595,103170.19632526,0
+CIF.US,D,20070312,000000,1.3783,1.40644,1.3783,1.38595,117229.21627689,0
+CIF.US,D,20070313,000000,1.39026,1.40233,1.38595,1.38595,93882.512367081,0
+CIF.US,D,20070314,000000,1.39428,1.40233,1.3783,1.3828,65016.847563606,0
+CIF.US,D,20070315,000000,1.38595,1.39026,1.36634,1.37418,115972.63527135,0
+CIF.US,D,20070316,000000,1.37065,1.39026,1.37065,1.3828,74049.543493064,0
+CIF.US,D,20070319,000000,1.39026,1.39821,1.3828,1.39428,81072.93375619,0
+CIF.US,D,20070320,000000,1.39428,1.39821,1.39428,1.39821,43688.62888916,0
+CIF.US,D,20070321,000000,1.39821,1.41026,1.39428,1.39821,64517.07102731,0
+CIF.US,D,20070322,000000,1.39821,1.40233,1.39428,1.39428,116463.23223862,0
+CIF.US,D,20070323,000000,1.39428,1.41026,1.39428,1.40644,63512.418194144,0
+CIF.US,D,20070326,000000,1.40233,1.40644,1.39026,1.39821,210611.95210768,0
+CIF.US,D,20070327,000000,1.40644,1.40644,1.39821,1.39821,99654.42138524,0
+CIF.US,D,20070328,000000,1.39428,1.39428,1.38595,1.38595,56976.565041934,0
+CIF.US,D,20070329,000000,1.3828,1.39026,1.37418,1.37418,119994.30646036,0
+CIF.US,D,20070330,000000,1.3783,1.38595,1.37418,1.3783,49705.32641489,0
+CIF.US,D,20070402,000000,1.39026,1.39026,1.37418,1.3783,67268.901833281,0
+CIF.US,D,20070403,000000,1.3783,1.39821,1.3783,1.3828,112210.03191953,0
+CIF.US,D,20070404,000000,1.3783,1.38595,1.37418,1.3828,95139.093372625,0
+CIF.US,D,20070405,000000,1.3783,1.38595,1.37418,1.3783,175471.5418934,0
+CIF.US,D,20070409,000000,1.3783,1.39821,1.3783,1.39026,71794.429367043,0
+CIF.US,D,20070410,000000,1.38595,1.39821,1.3828,1.39428,41922.071826171,0
+CIF.US,D,20070411,000000,1.3828,1.40644,1.3828,1.39428,126263.95211058,0
+CIF.US,D,20070412,000000,1.39428,1.41026,1.39026,1.40644,97146.359134727,0
+CIF.US,D,20070413,000000,1.39821,1.41026,1.39428,1.41026,161409.46208543,0
+CIF.US,D,20070416,000000,1.41026,1.4185,1.40644,1.4185,192787.26894787,0
+CIF.US,D,20070417,000000,1.41418,1.4185,1.40233,1.4185,149873.80366604,0
+CIF.US,D,20070418,000000,1.41026,1.42203,1.41026,1.41418,92632.051074228,0
+CIF.US,D,20070419,000000,1.41418,1.4185,1.41026,1.41418,88359.471664958,0
+CIF.US,D,20070420,000000,1.41418,1.42203,1.41418,1.42203,89362.084593894,0
+CIF.US,D,20070423,000000,1.4185,1.42203,1.4185,1.4185,49705.32641489,0
+CIF.US,D,20070424,000000,1.4185,1.42605,1.4185,1.4185,50448.871506644,0
+CIF.US,D,20070425,000000,1.4185,1.42605,1.4185,1.42605,94889.205104478,0
+CIF.US,D,20070426,000000,1.41418,1.42203,1.41026,1.4185,88860.268153368,0
+CIF.US,D,20070427,000000,1.42203,1.42605,1.41418,1.42605,67023.093373592,0
+CIF.US,D,20070430,000000,1.42605,1.42605,1.41026,1.42605,100160.31763422,0
+CIF.US,D,20070501,000000,1.42203,1.43017,1.4185,1.43017,96634.343173052,0
+CIF.US,D,20070502,000000,1.43017,1.43017,1.4185,1.43017,89866.960890764,0
+CIF.US,D,20070503,000000,1.42203,1.43399,1.41418,1.43399,139812.99600477,0
+CIF.US,D,20070504,000000,1.43399,1.43399,1.42203,1.42605,89362.084593894,0
+CIF.US,D,20070507,000000,1.43017,1.43399,1.42203,1.42203,76563.725456265,0
+CIF.US,D,20070508,000000,1.43017,1.43017,1.42203,1.42605,61254.24421178,0
+CIF.US,D,20070509,000000,1.42605,1.44262,1.42605,1.43782,108945.16519976,0
+CIF.US,D,20070510,000000,1.44262,1.44262,1.42605,1.43399,70286.940141237,0
+CIF.US,D,20070511,000000,1.43782,1.44262,1.42203,1.43017,134809.11092912,0
+CIF.US,D,20070514,000000,1.46605,1.46605,1.43399,1.43399,159896.87309906,0
+CIF.US,D,20070515,000000,1.43782,1.45429,1.43017,1.44997,241227.85474031,0
+CIF.US,D,20070516,000000,1.43782,1.44605,1.43017,1.43017,187251.98882038,0
+CIF.US,D,20070517,000000,1.43017,1.43782,1.42203,1.42203,103429.26416245,0
+CIF.US,D,20070518,000000,1.4185,1.43782,1.41418,1.4185,215125.24021606,0
+CIF.US,D,20070521,000000,1.4185,1.42605,1.41418,1.4185,211609.46527604,0
+CIF.US,D,20070522,000000,1.42605,1.43017,1.41026,1.41026,221402.02553109,0
+CIF.US,D,20070523,000000,1.4185,1.4185,1.40644,1.41026,324580.38147327,0
+CIF.US,D,20070524,000000,1.42203,1.42203,1.41026,1.41026,106428.94333234,0
+CIF.US,D,20070525,000000,1.40644,1.43399,1.40644,1.4185,86844.842774347,0
+CIF.US,D,20070529,000000,1.4185,1.43017,1.41418,1.4185,60749.36791491,0
+CIF.US,D,20070530,000000,1.4185,1.45429,1.4185,1.42605,185010.13407184,0
+CIF.US,D,20070531,000000,1.42605,1.43399,1.4185,1.4185,102916.22824865,0
+CIF.US,D,20070601,000000,1.4185,1.42605,1.4185,1.4185,60991.096566138,0
+CIF.US,D,20070604,000000,1.42203,1.43399,1.4185,1.43399,125513.26735402,0
+CIF.US,D,20070605,000000,1.42203,1.43399,1.42203,1.42203,89845.54189635,0
+CIF.US,D,20070606,000000,1.43399,1.43399,1.4185,1.42203,84097.091776835,0
+CIF.US,D,20070607,000000,1.4185,1.42203,1.41418,1.4185,138561.5147598,0
+CIF.US,D,20070608,000000,1.41418,1.4185,1.39821,1.41418,84845.736629165,0
+CIF.US,D,20070611,000000,1.41418,1.41418,1.35448,1.3783,174462.80925179,0
+CIF.US,D,20070612,000000,1.37418,1.39821,1.3584,1.3828,247756.56822771,0
+CIF.US,D,20070613,000000,1.37065,1.39026,1.36634,1.38595,71543.521146781,0
+CIF.US,D,20070614,000000,1.3828,1.38595,1.36193,1.36193,144335.46368218,0
+CIF.US,D,20070615,000000,1.3783,1.3828,1.36634,1.37065,96390.574617595,0
+CIF.US,D,20070618,000000,1.3783,1.41026,1.36193,1.3783,145836.8331953,0
+CIF.US,D,20070619,000000,1.37418,1.39026,1.37065,1.37065,45181.838785357,0
+CIF.US,D,20070620,000000,1.37418,1.3828,1.37418,1.3828,74302.491617556,0
+CIF.US,D,20070621,000000,1.3828,1.3828,1.35448,1.36634,218138.17876344,0
+CIF.US,D,20070622,000000,1.36193,1.37065,1.3584,1.3584,56486.988026788,0
+CIF.US,D,20070625,000000,1.35448,1.38595,1.35448,1.3783,87610.826812629,0
+CIF.US,D,20070626,000000,1.37418,1.39026,1.3584,1.36634,90128.068632175,0
+CIF.US,D,20070627,000000,1.35448,1.36634,1.34653,1.3584,119478.21069023,0
+CIF.US,D,20070628,000000,1.35448,1.36634,1.35448,1.36634,37163.995210215,0
+CIF.US,D,20070629,000000,1.36634,1.37065,1.36193,1.36634,119237.50199111,0
+CIF.US,D,20070702,000000,1.36193,1.37418,1.3584,1.36634,66273.428569149,0
+CIF.US,D,20070703,000000,1.3584,1.36634,1.3584,1.3584,17325.926575622,0
+CIF.US,D,20070705,000000,1.3584,1.37065,1.35055,1.3584,32126.451714777,0
+CIF.US,D,20070706,000000,1.35055,1.36634,1.35055,1.36193,60749.36791491,0
+CIF.US,D,20070709,000000,1.35448,1.3584,1.34653,1.35055,92632.051074228,0
+CIF.US,D,20070710,000000,1.34653,1.36193,1.33869,1.35448,41922.071826171,0
+CIF.US,D,20070711,000000,1.34261,1.35448,1.33869,1.35448,76313.837188117,0
+CIF.US,D,20070712,000000,1.34261,1.35448,1.33026,1.33869,82336.654426537,0
+CIF.US,D,20070713,000000,1.34261,1.35055,1.33467,1.33467,33646.180365962,0
+CIF.US,D,20070716,000000,1.32232,1.35448,1.31457,1.33467,266587.9441249,0
+CIF.US,D,20070717,000000,1.33467,1.34653,1.32232,1.33869,50713.039104401,0
+CIF.US,D,20070718,000000,1.33869,1.34653,1.32232,1.32232,66519.237028837,0
+CIF.US,D,20070719,000000,1.28683,1.30673,1.26672,1.27907,529911.02153006,0
+CIF.US,D,20070720,000000,1.28281,1.31457,1.27094,1.27457,143334.89065748,0
+CIF.US,D,20070723,000000,1.29457,1.29457,1.28281,1.28683,120736.83159999,0
+CIF.US,D,20070724,000000,1.27457,1.27457,1.25437,1.26672,171199.98243625,0
+CIF.US,D,20070725,000000,1.25437,1.28281,1.23055,1.25114,181495.37908395,0
+CIF.US,D,20070726,000000,1.23525,1.23525,1.16329,1.20711,441302.68154907,0
+CIF.US,D,20070727,000000,1.20299,1.26672,1.17496,1.21094,277879.83398885,0
+CIF.US,D,20070730,000000,1.21094,1.22711,1.18732,1.21506,97654.295287942,0
+CIF.US,D,20070731,000000,1.20711,1.23525,1.20711,1.21506,80325.308855976,0
+CIF.US,D,20070801,000000,1.20711,1.22711,1.20299,1.20711,130786.419788,0
+CIF.US,D,20070802,000000,1.23055,1.26672,1.2232,1.24261,175471.5418934,0
+CIF.US,D,20070803,000000,1.23908,1.25927,1.23908,1.24261,304488.34476207,0
+CIF.US,D,20070806,000000,1.23525,1.27094,1.23525,1.27094,89112.196325746,0
+CIF.US,D,20070807,000000,1.27094,1.27457,1.24701,1.27457,147600.33040195,0
+CIF.US,D,20070808,000000,1.27457,1.30271,1.25437,1.29457,143838.74700224,0
+CIF.US,D,20070809,000000,1.24261,1.29457,1.24261,1.27457,69784.103748598,0
+CIF.US,D,20070810,000000,1.24261,1.25437,1.21888,1.22711,117229.21627689,0
+CIF.US,D,20070813,000000,1.22711,1.22711,1.20299,1.20299,251026.53470804,0
+CIF.US,D,20070814,000000,1.19495,1.20711,1.16721,1.16721,306492.55066782,0
+CIF.US,D,20070815,000000,1.15515,1.17123,1.13928,1.15143,171451.91060862,0
+CIF.US,D,20070816,000000,1.10349,1.14781,1.06359,1.14309,699601.47483627,0
+CIF.US,D,20070817,000000,1.08759,1.19495,1.08759,1.17937,285160.25218493,0
+CIF.US,D,20070820,000000,1.17937,1.22711,1.17937,1.19887,105684.37828846,0
+CIF.US,D,20070821,000000,1.20711,1.25114,1.20299,1.24701,327337.31203982,0
+CIF.US,D,20070822,000000,1.29055,1.29055,1.23908,1.25927,550234.58737133,0
+CIF.US,D,20070823,000000,1.25927,1.35448,1.24701,1.26672,161155.49400882,0
+CIF.US,D,20070824,000000,1.27907,1.27907,1.22711,1.25927,161903.11890904,0
+CIF.US,D,20070827,000000,1.25114,1.25437,1.23525,1.25437,112210.03191953,0
+CIF.US,D,20070828,000000,1.25437,1.26672,1.24261,1.2629,69290.446924992,0
+CIF.US,D,20070829,000000,1.24701,1.28281,1.24701,1.27094,83334.167594899,0
+CIF.US,D,20070830,000000,1.27907,1.28281,1.26672,1.28281,40415.602552481,0
+CIF.US,D,20070831,000000,1.30271,1.34653,1.26672,1.32683,141841.68076129,0
+CIF.US,D,20070904,000000,1.33869,1.34653,1.30271,1.32683,143579.67916504,0
+CIF.US,D,20070905,000000,1.29859,1.29859,1.27907,1.29859,178474.28091964,0
+CIF.US,D,20070906,000000,1.29859,1.30673,1.27457,1.28281,33390.172385125,0
+CIF.US,D,20070907,000000,1.26672,1.30271,1.23908,1.2629,142078.30965193,0
+CIF.US,D,20070910,000000,1.27457,1.27457,1.23525,1.24701,226169.28171608,0
+CIF.US,D,20070911,000000,1.23908,1.25437,1.23908,1.24701,63264.569830226,0
+CIF.US,D,20070912,000000,1.24701,1.25927,1.24701,1.25437,58246.405424973,0
+CIF.US,D,20070913,000000,1.25437,1.25927,1.23525,1.23525,200074.82680876,0
+CIF.US,D,20070914,000000,1.23908,1.25114,1.23908,1.25114,44673.902632142,0
+CIF.US,D,20070917,000000,1.25114,1.25114,1.2232,1.22711,41168.327213269,0
+CIF.US,D,20070918,000000,1.23908,1.25437,1.22711,1.25114,72795.00239175,0
+CIF.US,D,20070919,000000,1.25437,1.25927,1.24261,1.25114,143085.00238933,0
+CIF.US,D,20070920,000000,1.24701,1.25437,1.24701,1.24701,59495.846765711,0
+CIF.US,D,20070921,000000,1.24701,1.2629,1.24701,1.25437,30865.790900773,0
+CIF.US,D,20070924,000000,1.2629,1.27457,1.25437,1.27094,1173283.5562247,0
+CIF.US,D,20070925,000000,1.27094,1.27457,1.25437,1.25437,115220.93056268,0
+CIF.US,D,20070926,000000,1.25437,1.27457,1.25437,1.25437,48446.705505117,0
+CIF.US,D,20070927,000000,1.25437,1.27457,1.25437,1.27457,70286.940141237,0
+CIF.US,D,20070928,000000,1.27457,1.29055,1.26672,1.29055,95139.093372625,0
+CIF.US,D,20071001,000000,1.28683,1.30673,1.28281,1.29457,109198.11332426,0
+CIF.US,D,20071002,000000,1.28281,1.30673,1.28281,1.28683,157387.79089643,0
+CIF.US,D,20071003,000000,1.30271,1.30271,1.2629,1.27094,99402.493212862,0
+CIF.US,D,20071004,000000,1.28683,1.29055,1.2629,1.27094,242994.41180329,0
+CIF.US,D,20071005,000000,1.27907,1.29457,1.27094,1.28683,55222.247404326,0
+CIF.US,D,20071008,000000,1.28281,1.29457,1.27907,1.29457,34141.877093797,0
+CIF.US,D,20071009,000000,1.29055,1.29055,1.25927,1.27094,121994.43255766,0
+CIF.US,D,20071010,000000,1.2629,1.27457,1.2629,1.2629,261319.89145151,0
+CIF.US,D,20071011,000000,1.26672,1.27907,1.2629,1.27094,219649.74779771,0
+CIF.US,D,20071012,000000,1.27457,1.27457,1.2629,1.27457,391606.53470321,0
+CIF.US,D,20071015,000000,1.27457,1.27907,1.26672,1.26672,68034.885871563,0
+CIF.US,D,20071016,000000,1.27457,1.27907,1.2629,1.2629,91385.669589833,0
+CIF.US,D,20071017,000000,1.2629,1.2629,1.25437,1.2629,112462.98004402,0
+CIF.US,D,20071018,000000,1.2629,1.26672,1.25437,1.2629,45677.535513193,0
+CIF.US,D,20071019,000000,1.2629,1.2629,1.23908,1.24261,93635.683955279,0
+CIF.US,D,20071022,000000,1.22711,1.25114,1.22711,1.23908,53457.730245567,0
+CIF.US,D,20071023,000000,1.23055,1.25114,1.2232,1.23908,63006.521945159,0
+CIF.US,D,20071024,000000,1.24701,1.25114,1.23525,1.24261,34141.877093797,0
+CIF.US,D,20071025,000000,1.23525,1.25437,1.2232,1.23055,91870.146844406,0
+CIF.US,D,20071026,000000,1.25114,1.25437,1.23055,1.23525,52969.173182536,0
+CIF.US,D,20071029,000000,1.25114,1.25114,1.23525,1.24701,35387.238626078,0
+CIF.US,D,20071030,000000,1.25927,1.2629,1.23908,1.23908,49705.32641489,0
+CIF.US,D,20071031,000000,1.25927,1.25927,1.24261,1.24261,47190.124499575,0
+CIF.US,D,20071101,000000,1.23908,1.25437,1.23908,1.25437,94889.205104478,0
+CIF.US,D,20071102,000000,1.25437,1.25437,1.23908,1.24701,369509.27213414,0
+CIF.US,D,20071105,000000,1.23525,1.24701,1.23525,1.23908,60991.096566138,0
+CIF.US,D,20071106,000000,1.27907,1.27907,1.21094,1.24261,124568.79169563,0
+CIF.US,D,20071107,000000,1.24261,1.24261,1.20711,1.20711,46435.359934557,0
+CIF.US,D,20071108,000000,1.1831,1.21506,1.1831,1.19887,86102.317634707,0
+CIF.US,D,20071109,000000,1.20299,1.20711,1.1831,1.19495,58496.293693119,0
+CIF.US,D,20071112,000000,1.19133,1.19887,1.17496,1.1831,48194.777332739,0
+CIF.US,D,20071113,000000,1.19495,1.21094,1.17937,1.19495,33890.968873535,0
+CIF.US,D,20071114,000000,1.20711,1.21094,1.19495,1.20299,82336.654426537,0
+CIF.US,D,20071115,000000,1.20299,1.20299,1.16329,1.16329,128781.19393012,0
+CIF.US,D,20071116,000000,1.16329,1.19133,1.15143,1.18732,107186.7677537,0
+CIF.US,D,20071119,000000,1.20711,1.20711,1.16329,1.18732,97403.387067679,0
+CIF.US,D,20071120,000000,1.18732,1.18732,1.16329,1.17123,38407.316838264,0
+CIF.US,D,20071121,000000,1.20299,1.20299,1.15515,1.16721,87112.070228448,0
+CIF.US,D,20071123,000000,1.19133,1.19495,1.15143,1.17123,38659.245010642,0
+CIF.US,D,20071126,000000,1.13544,1.18732,1.13544,1.17123,80447.703109763,0
+CIF.US,D,20071127,000000,1.17123,1.18732,1.16721,1.1831,143085.00238933,0
+CIF.US,D,20071128,000000,1.15143,1.19495,1.15143,1.1831,99999.165200073,0
+CIF.US,D,20071129,000000,1.16329,1.19495,1.16329,1.17496,119743.3982401,0
+CIF.US,D,20071130,000000,1.19495,1.19495,1.16721,1.1831,148855.89145538,0
+CIF.US,D,20071203,000000,1.22711,1.22711,1.1831,1.21506,155128.59696194,0
+CIF.US,D,20071204,000000,1.1831,1.21094,1.1831,1.20299,40738.9273729,0
+CIF.US,D,20071205,000000,1.19495,1.21506,1.19495,1.21094,66023.540301001,0
+CIF.US,D,20071206,000000,1.21094,1.21506,1.20299,1.21094,34141.877093797,0
+CIF.US,D,20071207,000000,1.20299,1.21094,1.18732,1.19495,116728.41978849,0
+CIF.US,D,20071210,000000,1.20299,1.20711,1.17123,1.19495,316038.28251108,0
+CIF.US,D,20071211,000000,1.19887,1.21888,1.15143,1.20711,189778.41020896,0
+CIF.US,D,20071212,000000,1.20299,1.21506,1.18732,1.20299,158388.36392113,0
+CIF.US,D,20071213,000000,1.21094,1.21094,1.1831,1.19887,70539.88826573,0
+CIF.US,D,20071214,000000,1.19887,1.29457,1.1831,1.18732,144594.53151937,0
+CIF.US,D,20071217,000000,1.19133,1.19887,1.16721,1.19495,223408.27134108,0
+CIF.US,D,20071218,000000,1.19495,1.21888,1.19495,1.20299,136299.26096898,0
+CIF.US,D,20071219,000000,1.19495,1.20299,1.16329,1.18732,224165.07581033,0
+CIF.US,D,20071220,000000,1.19495,1.19495,1.15946,1.17123,180492.76615501,0
+CIF.US,D,20071221,000000,1.17496,1.20711,1.16329,1.20711,156137.32960357,0
+CIF.US,D,20071224,000000,1.21094,1.21094,1.19495,1.20299,108195.50039532,0
+CIF.US,D,20071226,000000,1.19495,1.20299,1.18732,1.19495,115972.63527135,0
+CIF.US,D,20071227,000000,1.19887,1.22711,1.19495,1.22711,560797.21147313,0
+CIF.US,D,20071228,000000,1.21888,1.23525,1.20299,1.2232,99099.56743474,0
+CIF.US,D,20071231,000000,1.23055,1.24261,1.21094,1.23525,196728.36391981,0
+CIF.US,D,20080102,000000,1.21888,1.29055,1.21888,1.25437,173404.09895652,0
+CIF.US,D,20080103,000000,1.25114,1.25437,1.24261,1.24261,59495.846765711,0
+CIF.US,D,20080104,000000,1.24261,1.25927,1.2232,1.2232,165667.76216509,0
+CIF.US,D,20080107,000000,1.23908,1.24261,1.2232,1.22711,50959.867516205,0
+CIF.US,D,20080108,000000,1.24261,1.25114,1.23525,1.23908,14561.856344272,0
+CIF.US,D,20080109,000000,1.22711,1.24261,1.21888,1.24261,102164.52353999,0
+CIF.US,D,20080110,000000,1.22711,1.24261,1.22711,1.22711,144594.53151937,0
+CIF.US,D,20080111,000000,1.23055,1.23908,1.23055,1.23525,50448.871506644,0
+CIF.US,D,20080114,000000,1.23525,1.27457,1.23055,1.24261,179491.17317818,0
+CIF.US,D,20080115,000000,1.24261,1.25927,1.23525,1.24701,166926.38307486,0
+CIF.US,D,20080116,000000,1.25437,1.26672,1.23908,1.25114,208404.77573106,0
+CIF.US,D,20080117,000000,1.25114,1.27907,1.2232,1.22711,132290.84915746,0
+CIF.US,D,20080118,000000,1.25114,1.25114,1.21094,1.2232,111460.36711508,0
+CIF.US,D,20080122,000000,1.18732,1.19887,1.16329,1.18732,146850.6655975,0
+CIF.US,D,20080123,000000,1.19133,1.19495,1.16329,1.17937,100071.58180023,0
+CIF.US,D,20080124,000000,1.17937,1.2232,1.17496,1.19887,142078.30965193,0
+CIF.US,D,20080125,000000,1.19495,1.24261,1.1831,1.20299,161881.69991462,0
+CIF.US,D,20080128,000000,1.21506,1.21506,1.19495,1.19495,166926.38307486,0
+CIF.US,D,20080129,000000,1.21094,1.23908,1.19887,1.19887,236214.79009562,0
+CIF.US,D,20080130,000000,1.20299,1.2232,1.19887,1.19887,79314.536310121,0
+CIF.US,D,20080131,000000,1.21094,1.23908,1.20711,1.23908,89866.960890764,0
+CIF.US,D,20080201,000000,1.23908,1.25927,1.22711,1.25114,139572.28730565,0
+CIF.US,D,20080204,000000,1.24261,1.29859,1.22711,1.28281,225685.82441362,0
+CIF.US,D,20080205,000000,1.27907,1.30673,1.27094,1.29859,157639.7190688,0
+CIF.US,D,20080206,000000,1.30673,1.30673,1.26672,1.29055,114718.09417004,0
+CIF.US,D,20080207,000000,1.27457,1.29055,1.26672,1.26672,32126.451714777,0
+CIF.US,D,20080208,000000,1.27457,1.27457,1.21094,1.2232,75048.07661354,0
+CIF.US,D,20080211,000000,1.20299,1.21888,1.19495,1.20711,50092.908218549,0
+CIF.US,D,20080212,000000,1.23525,1.2629,1.05985,1.2232,42854.30805918,0
+CIF.US,D,20080213,000000,1.2629,1.2629,1.20711,1.21506,42176.03990278,0
+CIF.US,D,20080214,000000,1.22711,1.24701,1.19495,1.19887,103541.45889508,0
+CIF.US,D,20080215,000000,1.19495,1.23055,1.1831,1.20299,48446.705505117,0
+CIF.US,D,20080219,000000,1.20299,1.23055,1.19495,1.21506,21837.174779776,0
+CIF.US,D,20080220,000000,1.20299,1.21506,1.18732,1.20711,83320.908217405,0
+CIF.US,D,20080221,000000,1.19133,1.21888,1.18732,1.21506,65518.664004131,0
+CIF.US,D,20080222,000000,1.20711,1.21888,1.19133,1.19133,37643.372704212,0
+CIF.US,D,20080225,000000,1.19495,1.21094,1.19133,1.19495,49958.274539383,0
+CIF.US,D,20080226,000000,1.21506,1.31065,1.19133,1.28683,271714.22345434,0
+CIF.US,D,20080227,000000,1.2232,1.23055,1.19887,1.19887,140636.09736148,0
+CIF.US,D,20080228,000000,1.21506,1.23908,1.21094,1.23525,67524.909814118,0
+CIF.US,D,20080229,000000,1.23055,1.23055,1.19887,1.22711,70539.88826573,0
+CIF.US,D,20080303,000000,1.23055,1.2629,1.20711,1.24701,77569.398241545,0
+CIF.US,D,20080304,000000,1.24701,1.24701,1.20299,1.20299,93316.438943319,0
+CIF.US,D,20080305,000000,1.21888,1.27457,1.19133,1.21094,372265.18274856,0
+CIF.US,D,20080306,000000,1.20711,1.21094,1.19133,1.19495,48954.641658333,0
+CIF.US,D,20080307,000000,1.19133,1.20299,1.19133,1.19495,26430.019153121,0
+CIF.US,D,20080310,000000,1.17937,1.19887,1.17937,1.18732,53376.134076377,0
+CIF.US,D,20080311,000000,1.1831,1.19495,1.1831,1.1831,46011.059854762,0
+CIF.US,D,20080312,000000,1.19495,1.21094,1.1831,1.19495,20086.936950626,0
+CIF.US,D,20080313,000000,1.19495,1.19495,1.17496,1.1831,31376.786910334,0
+CIF.US,D,20080314,000000,1.1831,1.21094,1.17123,1.17123,118988.63367508,0
+CIF.US,D,20080317,000000,1.16721,1.17496,1.06741,1.10349,141070.59696242,0
+CIF.US,D,20080318,000000,1.13142,1.14309,1.1077,1.11525,119218.12290093,0
+CIF.US,D,20080319,000000,1.11525,1.13544,1.11525,1.11525,58496.293693119,0
+CIF.US,D,20080320,000000,1.11525,1.17937,1.11525,1.17937,88184.039901197,0
+CIF.US,D,20080324,000000,1.16721,1.1831,1.13928,1.15143,38161.508378576,0
+CIF.US,D,20080325,000000,1.17496,1.1831,1.13928,1.17937,57490.620907839,0
+CIF.US,D,20080326,000000,1.1831,1.20299,1.17496,1.1831,65016.847563606,0
+CIF.US,D,20080327,000000,1.18732,1.21506,1.1831,1.21506,37514.858737736,0
+CIF.US,D,20080328,000000,1.21506,1.21506,1.18732,1.20299,41417.195529302,0
+CIF.US,D,20080331,000000,1.20299,1.20299,1.17496,1.17496,99153.624896829,0
+CIF.US,D,20080401,000000,1.19133,1.21506,1.17937,1.20711,73830.253788362,0
+CIF.US,D,20080402,000000,1.21094,1.21094,1.17496,1.17496,178233.57222053,0
+CIF.US,D,20080403,000000,1.1831,1.19133,1.17496,1.17496,70799.976055027,0
+CIF.US,D,20080404,000000,1.17496,1.18732,1.16721,1.16721,134880.50757717,0
+CIF.US,D,20080407,000000,1.1831,1.1831,1.16721,1.17123,66596.753389569,0
+CIF.US,D,20080408,000000,1.17123,1.18732,1.16721,1.17496,65404.429367264,0
+CIF.US,D,20080409,000000,1.17123,1.1831,1.16329,1.17937,50713.039104401,0
+CIF.US,D,20080410,000000,1.1831,1.19133,1.17496,1.19133,33890.968873535,0
+CIF.US,D,20080411,000000,1.17496,1.19133,1.17496,1.17496,30361.934556019,0
+CIF.US,D,20080414,000000,1.1831,1.19887,1.1831,1.18732,46435.359934557,0
+CIF.US,D,20080415,000000,1.18732,1.18732,1.17496,1.17937,54612.316039622,0
+CIF.US,D,20080416,000000,1.1831,1.20299,1.1831,1.19887,51409.66639887,0
+CIF.US,D,20080417,000000,1.20299,1.20299,1.17937,1.1831,62141.602551733,0
+CIF.US,D,20080418,000000,1.19133,1.19887,1.19133,1.19495,40160.614523759,0
+CIF.US,D,20080421,000000,1.19495,1.19887,1.17937,1.1831,92377.063045506,0
+CIF.US,D,20080422,000000,1.19133,1.19887,1.1831,1.19133,94138.52034792,0
+CIF.US,D,20080423,000000,1.20711,1.21094,1.19495,1.20299,69053.818034337,0
+CIF.US,D,20080424,000000,1.21094,1.21506,1.20299,1.21094,67508.590580279,0
+CIF.US,D,20080425,000000,1.21888,1.21888,1.21094,1.21094,38582.748602025,0
+CIF.US,D,20080428,000000,1.22711,1.23525,1.21506,1.21888,81060.694330812,0
+CIF.US,D,20080429,000000,1.21888,1.22711,1.21506,1.22711,48041.784515507,0
+CIF.US,D,20080430,000000,1.22711,1.23525,1.2232,1.23525,60308.748601278,0
+CIF.US,D,20080501,000000,1.23055,1.26672,1.23055,1.25437,96144.766157906,0
+CIF.US,D,20080502,000000,1.25437,1.26672,1.23908,1.25114,70485.830803641,0
+CIF.US,D,20080505,000000,1.25437,1.26672,1.23908,1.24261,53755.556263115,0
+CIF.US,D,20080506,000000,1.24701,1.2629,1.23055,1.2629,118797.90262959,0
+CIF.US,D,20080507,000000,1.26672,1.28683,1.25437,1.25437,78552.632080298,0
+CIF.US,D,20080508,000000,1.27907,1.28281,1.26672,1.27907,53250.679966246,0
+CIF.US,D,20080509,000000,1.27457,1.27907,1.25927,1.27094,26880.837987903,0
+CIF.US,D,20080512,000000,1.27907,1.28281,1.25437,1.27094,70310.39903988,0
+CIF.US,D,20080513,000000,1.25927,1.2629,1.24261,1.24261,30255.85953607,0
+CIF.US,D,20080514,000000,1.24261,1.25437,1.23055,1.23525,172930.84117522,0
+CIF.US,D,20080515,000000,1.22711,1.25437,1.22711,1.24701,23963.77493932,0
+CIF.US,D,20080516,000000,1.23908,1.25114,1.23525,1.24701,28640.255386086,0
+CIF.US,D,20080519,000000,1.23908,1.25927,1.19887,1.24701,40877.640860525,0
+CIF.US,D,20080520,000000,1.23055,1.23525,1.2232,1.23055,66092.897044814,0
+CIF.US,D,20080521,000000,1.24261,1.25437,1.24261,1.24261,43771.245010466,0
+CIF.US,D,20080522,000000,1.23525,1.24701,1.21888,1.24701,64195.78611112,0
+CIF.US,D,20080523,000000,1.24701,1.24701,1.21094,1.23055,45844.807660036,0
+CIF.US,D,20080527,000000,1.23908,1.24701,1.2232,1.22711,62777.03271931,0
+CIF.US,D,20080528,000000,1.25114,1.25114,1.22711,1.23055,49644.129287998,0
+CIF.US,D,20080529,000000,1.22711,1.25114,1.22711,1.24261,54327.749399568,0
+CIF.US,D,20080530,000000,1.25114,1.25114,1.23525,1.25114,39274.27613592,0
+CIF.US,D,20080602,000000,1.23908,1.25114,1.22711,1.24261,181002.74221245,0
+CIF.US,D,20080603,000000,1.25114,1.25437,1.24261,1.24701,55828.09896057,0
+CIF.US,D,20080604,000000,1.23525,1.25437,1.23525,1.23525,48636.416598487,0
+CIF.US,D,20080605,000000,1.23525,1.25114,1.22711,1.23055,35687.104547855,0
+CIF.US,D,20080606,000000,1.24261,1.24701,1.23055,1.23055,83579.976054588,0
+CIF.US,D,20080609,000000,1.23055,1.25114,1.21506,1.2232,121399.80047468,0
+CIF.US,D,20080610,000000,1.2232,1.24701,1.2232,1.23908,62930.025536543,0
+CIF.US,D,20080611,000000,1.21888,1.22711,1.21094,1.21094,70744.898640823,0
+CIF.US,D,20080612,000000,1.20711,1.2232,1.20299,1.21506,76775.875496162,0
+CIF.US,D,20080613,000000,1.21506,1.21506,1.19133,1.19887,69962.595368702,0
+CIF.US,D,20080616,000000,1.19495,1.22711,1.18732,1.21506,107984.37030753,0
+CIF.US,D,20080617,000000,1.21506,1.24261,1.20299,1.21094,54563.358338108,0
+CIF.US,D,20080618,000000,1.20711,1.21888,1.20299,1.20299,17574.794891654,0
+CIF.US,D,20080619,000000,1.19495,1.21888,1.18732,1.18732,54691.872304584,0
+CIF.US,D,20080620,000000,1.19133,1.20299,1.17496,1.17496,66514.137268263,0
+CIF.US,D,20080623,000000,1.18732,1.19495,1.16721,1.16721,88185.059853311,0
+CIF.US,D,20080624,000000,1.16721,1.1831,1.16329,1.16721,54966.239423489,0
+CIF.US,D,20080625,000000,1.16721,1.19495,1.16329,1.19495,81441.136469665,0
+CIF.US,D,20080626,000000,1.17937,1.19495,1.15946,1.17937,82586.542694685,0
+CIF.US,D,20080627,000000,1.1831,1.1831,1.15143,1.15143,68078.743812503,0
+CIF.US,D,20080630,000000,1.17496,1.17496,1.13928,1.13928,129123.89784072,0
+CIF.US,D,20080701,000000,1.13928,1.16329,1.13544,1.14309,174351.63447126,0
+CIF.US,D,20080702,000000,1.16329,1.16329,1.13928,1.14309,37601.554667501,0
+CIF.US,D,20080703,000000,1.15946,1.15946,1.13928,1.13928,28170.057461123,0
+CIF.US,D,20080707,000000,1.14309,1.15143,1.13142,1.13142,77845.805264681,0
+CIF.US,D,20080708,000000,1.13142,1.14781,1.11947,1.13142,29524.553869695,0
+CIF.US,D,20080709,000000,1.13928,1.13928,1.11947,1.11947,55886.236231119,0
+CIF.US,D,20080710,000000,1.13142,1.13544,1.11525,1.1275,59413.230644405,0
+CIF.US,D,20080711,000000,1.11525,1.13142,1.11123,1.11123,43391.822823727,0
+CIF.US,D,20080714,000000,1.11123,1.12328,1.06359,1.06359,97403.387067679,0
+CIF.US,D,20080715,000000,1.05985,1.08759,1.01945,1.05543,175471.5418934,0
+CIF.US,D,20080716,000000,1.07897,1.07897,1.0276,1.05543,88695.035910756,0
+CIF.US,D,20080717,000000,1.05543,1.09593,1.05543,1.05985,28771.829208907,0
+CIF.US,D,20080718,000000,1.07152,1.07897,1.05985,1.06741,55426.237827304,0
+CIF.US,D,20080721,000000,1.08387,1.1077,1.07152,1.08387,27221.501994275,0
+CIF.US,D,20080722,000000,1.09593,1.09593,1.07594,1.07897,12408.737429741,0
+CIF.US,D,20080723,000000,1.07897,1.1077,1.07897,1.09122,45777.490820452,0
+CIF.US,D,20080724,000000,1.10349,1.1077,1.07897,1.08759,51456.584196155,0
+CIF.US,D,20080725,000000,1.07897,1.10349,1.06741,1.09927,67187.30566409,0
+CIF.US,D,20080728,000000,1.10349,1.10349,1.05543,1.06359,87378.277730435,0
+CIF.US,D,20080729,000000,1.06741,1.07594,1.06741,1.06741,163491.18435191,0
+CIF.US,D,20080730,000000,1.08387,1.08387,1.06359,1.07897,38343.059855027,0
+CIF.US,D,20080731,000000,1.08387,1.09122,1.07152,1.07594,50812.994411661,0
+CIF.US,D,20080801,000000,1.07897,1.1077,1.07594,1.1077,116906.91140859,0
+CIF.US,D,20080804,000000,1.11947,1.11947,1.06741,1.07594,157656.03830263,0
+CIF.US,D,20080805,000000,1.07897,1.09122,1.07152,1.07152,121002.01914986,0
+CIF.US,D,20080806,000000,1.07594,1.09122,1.07152,1.07594,45481.704707135,0
+CIF.US,D,20080807,000000,1.08387,1.08387,1.05985,1.05985,66273.428569149,0
+CIF.US,D,20080808,000000,1.07152,1.08387,1.05543,1.07897,75113.353548893,0
+CIF.US,D,20080811,000000,1.07152,1.07897,1.05985,1.07152,21312.919392723,0
+CIF.US,D,20080812,000000,1.07152,1.07897,1.04417,1.04417,146776.20909312,0
+CIF.US,D,20080813,000000,1.05543,1.06359,1.05543,1.05543,52976.31284734,0
+CIF.US,D,20080814,000000,1.05543,1.06359,1.0476,1.0476,58132.170788105,0
+CIF.US,D,20080815,000000,1.05985,1.06741,1.05543,1.05985,37135.436550997,0
+CIF.US,D,20080818,000000,1.05985,1.06359,1.0476,1.0476,43004.241020069,0
+CIF.US,D,20080819,000000,1.0476,1.05543,1.04417,1.0476,17473.81963228,0
+CIF.US,D,20080820,000000,1.04417,1.05181,1.04417,1.05181,12027.275338772,0
+CIF.US,D,20080821,000000,1.04417,1.0476,1.03956,1.03956,77361.328010108,0
+CIF.US,D,20080822,000000,1.03956,1.0476,1.03563,1.0476,36579.562648383,0
+CIF.US,D,20080825,000000,1.03956,1.04417,1.03563,1.03956,61984.52992604,0
+CIF.US,D,20080826,000000,1.03956,1.05181,1.03956,1.03956,39212.059056912,0
+CIF.US,D,20080827,000000,1.04417,1.05543,1.04417,1.0476,37040.581004312,0
+CIF.US,D,20080828,000000,1.04417,1.06741,1.04417,1.06741,103187.53551122,0
+CIF.US,D,20080829,000000,1.07594,1.07594,1.05181,1.06359,38142.129288393,0
+CIF.US,D,20080902,000000,1.06359,1.08387,1.05543,1.07897,33949.106144084,0
+CIF.US,D,20080903,000000,1.07594,1.08387,1.05985,1.07897,74971.580204923,0
+CIF.US,D,20080904,000000,1.07594,1.07594,1.0476,1.05181,102902.96887117,0
+CIF.US,D,20080905,000000,1.0476,1.06359,1.03563,1.06359,168110.54748025,0
+CIF.US,D,20080908,000000,1.05985,1.06359,1.04417,1.06359,98655.888264763,0
+CIF.US,D,20080909,000000,1.05181,1.05543,1.0276,1.032,77056.362327757,0
+CIF.US,D,20080910,000000,1.02367,1.0476,1.01583,1.03563,103098.79967722,0
+CIF.US,D,20080911,000000,1.01945,1.01945,0.995936,1.00387,207236.93055952,0
+CIF.US,D,20080912,000000,1.00387,1.00789,0.991814,0.995936,87798.498001768,0
+CIF.US,D,20080915,000000,0.980046,0.987988,0.960143,0.972006,194631.3423716,0
+CIF.US,D,20080916,000000,0.960143,0.976025,0.864158,0.888179,246586.68315194,0
+CIF.US,D,20080917,000000,0.860726,0.880531,0.705229,0.840725,540726.59375634,0
+CIF.US,D,20080918,000000,0.760428,0.880531,0.681208,0.880531,314456.33678088,0
+CIF.US,D,20080919,000000,1.03563,1.03563,0.888179,0.964065,169268.19313065,0
+CIF.US,D,20080922,000000,0.927887,0.967889,0.760428,0.891904,185753.6791636,0
+CIF.US,D,20080923,000000,0.880531,0.932299,0.880531,0.896611,148791.63447214,0
+CIF.US,D,20080924,000000,0.896611,0.896611,0.884551,0.884551,56291.157220729,0
+CIF.US,D,20080925,000000,0.888179,0.908572,0.868275,0.880531,250098.3782835,0
+CIF.US,D,20080926,000000,0.864158,0.872198,0.521691,0.860726,135918.81883012,0
+CIF.US,D,20080929,000000,0.868275,0.868275,0.597479,0.764643,226800.6320752,0
+CIF.US,D,20080930,000000,0.836804,0.836804,0.796704,0.800625,133510.71188687,0
+CIF.US,D,20081001,000000,0.820626,0.872198,0.7768,0.844746,144995.37270052,0
+CIF.US,D,20081002,000000,0.844746,0.844746,0.808568,0.840725,36015.529128849,0
+CIF.US,D,20081003,000000,0.817,0.836804,0.817,0.820626,11447.942537515,0
+CIF.US,D,20081006,000000,0.740918,0.82847,0.70121,0.71719,199341.48123816,0
+CIF.US,D,20081007,000000,0.720524,0.720524,0.661208,0.676993,125182.8028688,0
+CIF.US,D,20081008,000000,0.676993,0.676993,0.589635,0.613558,229676.89703919,0
+CIF.US,D,20081009,000000,0.629441,0.637775,0.561693,0.593558,221085.84037547,0
+CIF.US,D,20081010,000000,0.529633,0.529633,0.438188,0.49767,457701.47165225,0
+CIF.US,D,20081013,000000,0.593558,0.70121,0.537574,0.625421,183338.43255554,0
+CIF.US,D,20081014,000000,0.653168,0.689248,0.641696,0.673365,116136.84756185,0
+CIF.US,D,20081015,000000,0.668953,0.681208,0.632971,0.632971,90419.774937034,0
+CIF.US,D,20081016,000000,0.641696,0.641696,0.601695,0.641696,85764.71348468,0
+CIF.US,D,20081017,000000,0.617283,0.641696,0.613558,0.641696,111911.18594986,0
+CIF.US,D,20081020,000000,0.649246,0.693464,0.649246,0.681208,103521.05985279,0
+CIF.US,D,20081021,000000,0.676993,0.697091,0.657384,0.673365,52337.822823419,0
+CIF.US,D,20081022,000000,0.673365,0.673365,0.641696,0.653168,44216.964084672,0
+CIF.US,D,20081023,000000,0.641696,0.657384,0.609343,0.621401,78636.268153719,0
+CIF.US,D,20081024,000000,0.601695,0.632971,0.585419,0.625421,56601.222663656,0
+CIF.US,D,20081027,000000,0.617283,0.637775,0.597479,0.629441,107702.86352383,0
+CIF.US,D,20081028,000000,0.681208,0.681208,0.617283,0.668953,201154.95609842,0
+CIF.US,D,20081029,000000,0.676993,0.676993,0.645226,0.676993,126127.27852719,0
+CIF.US,D,20081030,000000,0.697091,0.697091,0.649246,0.685032,148499.92816728,0
+CIF.US,D,20081031,000000,0.693464,0.736897,0.673365,0.736897,372583.40780841,0
+CIF.US,D,20081103,000000,0.720524,0.72523,0.697091,0.71719,102781.59456949,0
+CIF.US,D,20081104,000000,0.736897,0.752976,0.71719,0.749054,75735.524338975,0
+CIF.US,D,20081105,000000,0.736897,0.752976,0.705229,0.705229,112198.81244626,0
+CIF.US,D,20081106,000000,0.71719,0.72523,0.705229,0.712779,70615.364722232,0
+CIF.US,D,20081107,000000,0.697091,0.733074,0.689248,0.733074,69943.21627852,0
+CIF.US,D,20081110,000000,0.733074,0.749054,0.72523,0.72523,75157.211489833,0
+CIF.US,D,20081111,000000,0.733074,0.733074,0.689248,0.697091,50247.940940011,0
+CIF.US,D,20081112,000000,0.676993,0.697091,0.641696,0.676993,119306.85873492,0
+CIF.US,D,20081113,000000,0.673365,0.673365,0.629441,0.645226,95638.86990892,0
+CIF.US,D,20081114,000000,0.649246,0.657384,0.617283,0.617283,119590.40542286,0
+CIF.US,D,20081117,000000,0.617283,0.629441,0.605617,0.605617,72038.197922502,0
+CIF.US,D,20081118,000000,0.605617,0.621401,0.537574,0.561693,164412.20111166,0
+CIF.US,D,20081119,000000,0.565714,0.569635,0.537574,0.541594,157467.34716139,0
+CIF.US,D,20081120,000000,0.505906,0.514044,0.442384,0.477984,309578.92576749,0
+CIF.US,D,20081121,000000,0.477984,0.485954,0.414382,0.426206,274441.57540955,0
+CIF.US,D,20081124,000000,0.482081,0.49414,0.446198,0.49414,164231.66958733,0
+CIF.US,D,20081125,000000,0.49767,0.509828,0.477984,0.505906,23982.134077388,0
+CIF.US,D,20081126,000000,0.509828,0.537574,0.509828,0.517965,108523.92497631,0
+CIF.US,D,20081128,000000,0.529633,0.537574,0.517965,0.537574,66695.688744713,0
+CIF.US,D,20081201,000000,0.529633,0.557575,0.509828,0.553654,222916.6544217,0
+CIF.US,D,20081202,000000,0.553654,0.573458,0.546006,0.573458,152907.14125571,0
+CIF.US,D,20081203,000000,0.573458,0.613558,0.573458,0.613558,117962.5618475,0
+CIF.US,D,20081204,000000,0.625421,0.632971,0.557575,0.557575,168214.58259597,0
+CIF.US,D,20081205,000000,0.557575,0.565714,0.509828,0.517965,77977.379087501,0
+CIF.US,D,20081208,000000,0.546006,0.553654,0.505906,0.505906,123616.15642033,0
+CIF.US,D,20081209,000000,0.49767,0.517965,0.49767,0.514044,156357.63926038,0
+CIF.US,D,20081210,000000,0.49767,0.52581,0.477984,0.49414,104154.45011613,0
+CIF.US,D,20081211,000000,0.489828,0.573458,0.470317,0.477984,108259.75737856,0
+CIF.US,D,20081212,000000,0.470317,0.477984,0.450119,0.450119,130861.8962445,0
+CIF.US,D,20081215,000000,0.458414,0.477984,0.438188,0.453815,143049.3040653,0
+CIF.US,D,20081216,000000,0.453815,0.529633,0.453815,0.482081,145988.80606041,0
+CIF.US,D,20081217,000000,0.482081,0.509828,0.482081,0.489828,99736.017554431,0
+CIF.US,D,20081218,000000,0.521691,0.577772,0.502181,0.533946,280075.7908922,0
+CIF.US,D,20081219,000000,0.533946,0.585419,0.521691,0.557575,104368.64006026,0
+CIF.US,D,20081222,000000,0.553654,0.581792,0.549829,0.581792,88384.97046783,0
+CIF.US,D,20081223,000000,0.565714,0.637775,0.565714,0.593558,120098.34157608,0
+CIF.US,D,20081224,000000,0.573458,0.617283,0.573458,0.617283,60774.866717782,0
+CIF.US,D,20081226,000000,0.632971,0.632971,0.589635,0.597479,135800.50438479,0
+CIF.US,D,20081229,000000,0.589635,0.649246,0.589635,0.593558,71994.339981562,0
+CIF.US,D,20081230,000000,0.581792,0.832589,0.577772,0.645226,189761.071023,0
+CIF.US,D,20081231,000000,0.641696,0.676993,0.589635,0.637775,265279.34556151,0
+CIF.US,D,20090102,000000,0.657384,0.712779,0.637775,0.709053,126808.60653994,0
+CIF.US,D,20090105,000000,0.693464,0.70121,0.676993,0.685032,94664.815639202,0
+CIF.US,D,20090106,000000,0.705229,0.733074,0.668953,0.733074,166933.52273967,0
+CIF.US,D,20090107,000000,0.712779,0.729054,0.709053,0.729054,11131.7573819,0
+CIF.US,D,20090108,000000,0.709053,0.72523,0.689248,0.72523,26995.07262477,0
+CIF.US,D,20090109,000000,0.720524,0.720524,0.689248,0.712779,104742.96248642,0
+CIF.US,D,20090112,000000,0.70121,0.764643,0.70121,0.736897,101264.92577465,0
+CIF.US,D,20090113,000000,0.756996,0.764643,0.71719,0.733074,74694.153229674,0
+CIF.US,D,20090114,000000,0.71719,0.733074,0.70121,0.705229,47567.506782084,0
+CIF.US,D,20090115,000000,0.705229,0.71719,0.668953,0.676993,62843.329606777,0
+CIF.US,D,20090116,000000,0.697091,0.70121,0.676993,0.70121,136449.19392986,0
+CIF.US,D,20090120,000000,0.709053,0.71719,0.673365,0.697091,101989.09177621,0
+CIF.US,D,20090121,000000,0.689248,0.820626,0.689248,0.697091,184345.12529294,0
+CIF.US,D,20090122,000000,0.705229,0.733074,0.693464,0.729054,105715.99680403,0
+CIF.US,D,20090123,000000,0.71719,0.7768,0.712779,0.736897,96749.597762036,0
+CIF.US,D,20090126,000000,0.733074,0.733074,0.712779,0.71719,46876.999200303,0
+CIF.US,D,20090127,000000,0.760428,0.760428,0.705229,0.745133,140419.86751312,0
+CIF.US,D,20090128,000000,0.72523,0.749054,0.72523,0.749054,36038.988027491,0
+CIF.US,D,20090129,000000,0.733074,0.784351,0.729054,0.784351,123983.33918169,0
+CIF.US,D,20090130,000000,0.78886,0.79288,0.7768,0.784351,41410.055864497,0
+CIF.US,D,20090202,000000,0.784351,0.796704,0.7768,0.784351,113820.53630893,0
+CIF.US,D,20090203,000000,0.772585,0.79288,0.769252,0.780919,49474.817236926,0
+CIF.US,D,20090204,000000,0.7768,0.796704,0.760428,0.78886,100119.51954963,0
+CIF.US,D,20090205,000000,0.79288,0.796704,0.769252,0.79288,59774.293693076,0
+CIF.US,D,20090206,000000,0.796704,0.796704,0.760428,0.7768,103984.11811294,0
+CIF.US,D,20090209,000000,0.752976,0.756996,0.749054,0.752976,46790.303270538,0
+CIF.US,D,20090210,000000,0.745133,0.772585,0.745133,0.745133,92131.254585818,0
+CIF.US,D,20090211,000000,0.749054,0.756996,0.733074,0.733074,51590.197923206,0
+CIF.US,D,20090212,000000,0.720524,0.733074,0.71719,0.720524,43491.778130987,0
+CIF.US,D,20090213,000000,0.720524,0.720524,0.709053,0.709053,56160.603350024,0
+CIF.US,D,20090217,000000,0.697091,0.70121,0.668953,0.673365,72146.312846681,0
+CIF.US,D,20090218,000000,0.681208,0.681208,0.632971,0.632971,97790.968871337,0
+CIF.US,D,20090219,000000,0.617283,0.653168,0.617283,0.629441,100927.32162462,0
+CIF.US,D,20090220,000000,0.621401,0.729054,0.585419,0.605617,206967.66320118,0
+CIF.US,D,20090223,000000,0.621401,0.632971,0.581792,0.617283,140750.33199834,0
+CIF.US,D,20090224,000000,0.657384,0.657384,0.569635,0.621401,252928.74540231,0
+CIF.US,D,20090225,000000,0.625421,0.641696,0.585419,0.613558,93518.389462067,0
+CIF.US,D,20090226,000000,0.605617,0.637775,0.605617,0.621401,79605.222662864,0
+CIF.US,D,20090227,000000,0.629441,0.645226,0.581792,0.641696,214815.17477314,0
+CIF.US,D,20090302,000000,0.617283,0.617283,0.565714,0.573458,182353.15881256,0
+CIF.US,D,20090303,000000,0.533946,0.573458,0.533946,0.573458,197280.15801397,0
+CIF.US,D,20090304,000000,0.573458,0.601695,0.549829,0.565714,153811.83878162,0
+CIF.US,D,20090305,000000,0.561693,0.561693,0.517965,0.52581,103155.91699565,0
+CIF.US,D,20090306,000000,0.49767,0.557575,0.49767,0.514044,134612.26017094,0
+CIF.US,D,20090309,000000,0.502181,0.502181,0.485954,0.485954,140347.45091297,0
+CIF.US,D,20090310,000000,0.482081,0.509828,0.477984,0.509828,130704.82361881,0
+CIF.US,D,20090311,000000,0.509828,0.593558,0.509828,0.549829,149047.64245297,0
+CIF.US,D,20090312,000000,0.533946,0.569635,0.52581,0.569635,55280.384674874,0
+CIF.US,D,20090313,000000,0.557575,0.569635,0.553654,0.561693,43239.849958609,0
+CIF.US,D,20090316,000000,0.645226,0.756996,0.565714,0.593558,239870.29847538,0
+CIF.US,D,20090317,000000,0.641696,0.736897,0.585419,0.601695,160263.0359083,0
+CIF.US,D,20090318,000000,0.589635,0.629441,0.585419,0.601695,53216.001594339,0
+CIF.US,D,20090319,000000,0.605617,0.617283,0.597479,0.613558,64629.265759948,0
+CIF.US,D,20090320,000000,0.605617,0.621401,0.597479,0.613558,103589.39664448,0
+CIF.US,D,20090323,000000,0.609343,0.681208,0.609343,0.645226,103760.74859978,0
+CIF.US,D,20090324,000000,0.645226,0.649246,0.617283,0.621401,34077.62011056,0
+CIF.US,D,20090325,000000,0.617283,0.645226,0.617283,0.625421,43286.767755893,0
+CIF.US,D,20090326,000000,0.645226,0.653168,0.632971,0.653168,93540.828408594,0
+CIF.US,D,20090327,000000,0.653168,0.685032,0.625421,0.673365,139934.37030644,0
+CIF.US,D,20090330,000000,0.641696,0.665325,0.617283,0.629441,98300.944928781,0
+CIF.US,D,20090331,000000,0.665325,0.668953,0.632971,0.653168,85231.278528593,0
+CIF.US,D,20090401,000000,0.637775,0.709053,0.625421,0.661208,130241.76535865,0
+CIF.US,D,20090402,000000,0.657384,0.693464,0.637775,0.661208,96481.350355819,0
+CIF.US,D,20090403,000000,0.657384,0.665325,0.645226,0.653168,41373.337588361,0
+CIF.US,D,20090406,000000,0.653168,0.657384,0.645226,0.649246,44404.635273812,0
+CIF.US,D,20090407,000000,0.657384,0.673365,0.641696,0.653168,95047.297682285,0
+CIF.US,D,20090408,000000,0.649246,0.657384,0.637775,0.649246,71780.150037435,0
+CIF.US,D,20090409,000000,0.641696,0.665325,0.641696,0.649246,110202.76615743,0
+CIF.US,D,20090413,000000,0.649246,0.676993,0.649246,0.657384,58728.842775315,0
+CIF.US,D,20090414,000000,0.653168,0.709053,0.649246,0.70121,148821.21308347,0
+CIF.US,D,20090415,000000,0.693464,0.693464,0.665325,0.689248,30354.794891215,0
+CIF.US,D,20090416,000000,0.689248,0.736897,0.673365,0.72523,94531.201912151,0
+CIF.US,D,20090417,000000,0.712779,0.745133,0.697091,0.740918,442112.52352829,0
+CIF.US,D,20090420,000000,0.729054,0.740918,0.681208,0.697091,128343.63447284,0
+CIF.US,D,20090421,000000,0.681208,0.705229,0.681208,0.70121,44857.494012823,0
+CIF.US,D,20090422,000000,0.70121,0.705229,0.697091,0.697091,33738.996008417,0
+CIF.US,D,20090423,000000,0.70121,0.709053,0.689248,0.709053,22772.47086913,0
+CIF.US,D,20090424,000000,0.697091,0.71719,0.697091,0.709053,79846.951314093,0
+CIF.US,D,20090427,000000,0.712779,0.72523,0.697091,0.705229,81186.148440943,0
+CIF.US,D,20090428,000000,0.705229,0.740918,0.70121,0.740918,91802.830004823,0
+CIF.US,D,20090429,000000,0.736897,0.740918,0.72523,0.736897,54691.872304584,0
+CIF.US,D,20090430,000000,0.740918,0.749054,0.720524,0.72523,41773.158817398,0
+CIF.US,D,20090501,000000,0.729054,0.832589,0.729054,0.7768,148535.6264913,0
+CIF.US,D,20090504,000000,0.764643,0.78886,0.749054,0.760428,147981.79249292,0
+CIF.US,D,20090505,000000,0.780919,0.79288,0.749054,0.764643,152409.40462366,0
+CIF.US,D,20090506,000000,0.891904,0.891904,0.756996,0.796704,192540.44053607,0
+CIF.US,D,20090507,000000,0.868275,0.868275,0.7768,0.7768,215062.00318494,0
+CIF.US,D,20090508,000000,0.780919,0.832589,0.772585,0.820626,187290.74700075,0
+CIF.US,D,20090511,000000,0.796704,0.80494,0.784351,0.78886,25904.743813954,0
+CIF.US,D,20090512,000000,0.80494,0.80494,0.764643,0.784351,50448.871506644,0
+CIF.US,D,20090513,000000,0.769252,0.7768,0.756996,0.760428,46012.079806877,0
+CIF.US,D,20090514,000000,0.749054,0.836804,0.740918,0.82847,111815.31045107,0
+CIF.US,D,20090515,000000,0.79288,0.796704,0.760428,0.769252,83777.846764876,0
+CIF.US,D,20090518,000000,0.7768,0.796704,0.745133,0.756996,227302.44851572,0
+CIF.US,D,20090519,000000,0.764643,0.780919,0.764643,0.772585,75898.716677357,0
+CIF.US,D,20090520,000000,0.772585,0.78886,0.772585,0.780919,32589.509974936,0
+CIF.US,D,20090521,000000,0.772585,0.7768,0.756996,0.756996,60931.939343475,0
+CIF.US,D,20090522,000000,0.772585,0.7768,0.769252,0.769252,89377.383875618,0
+CIF.US,D,20090526,000000,0.760428,0.812293,0.760428,0.780919,132549.91699464,0
+CIF.US,D,20090527,000000,0.7768,0.78886,0.769252,0.780919,48271.273741357,0
+CIF.US,D,20090528,000000,0.780919,0.82847,0.780919,0.79288,150231.80685836,0
+CIF.US,D,20090529,000000,0.808568,0.840725,0.78886,0.79288,339439.04388297,0
+CIF.US,D,20090601,000000,0.800625,0.832589,0.796704,0.808568,127148.25059419,0
+CIF.US,D,20090602,000000,0.80494,0.82847,0.80494,0.808568,123177.57701093,0
+CIF.US,D,20090603,000000,0.820626,0.856118,0.800625,0.836804,148382.63367406,0
+CIF.US,D,20090604,000000,0.824646,0.852686,0.812293,0.848667,115521.81643657,0
+CIF.US,D,20090605,000000,0.852686,0.872198,0.817,0.848667,156716.66240482,0
+CIF.US,D,20090608,000000,0.848667,0.848667,0.812293,0.844746,169742.47086408,0
+CIF.US,D,20090609,000000,0.832589,0.868275,0.82847,0.864158,113107.58978063,0
+CIF.US,D,20090610,000000,0.864158,0.868275,0.840725,0.868275,107296.9225821,0
+CIF.US,D,20090611,000000,0.856118,0.868275,0.852686,0.856118,72834.78052423,0
+CIF.US,D,20090612,000000,0.856118,0.864158,0.82847,0.832589,84606.047882166,0
+CIF.US,D,20090615,000000,0.820626,0.824646,0.80494,0.808568,54531.739822546,0
+CIF.US,D,20090616,000000,0.808568,0.82847,0.808568,0.812293,28877.904228856,0
+CIF.US,D,20090617,000000,0.812293,0.832589,0.800625,0.817,70821.395049439,0
+CIF.US,D,20090618,000000,0.812293,0.82847,0.800625,0.812293,115709.48762571,0
+CIF.US,D,20090619,000000,0.82847,0.82847,0.80494,0.812293,26655.428570511,0
+CIF.US,D,20090622,000000,0.817,0.817,0.79288,0.796704,136657.26416131,0
+CIF.US,D,20090623,000000,0.80494,0.820626,0.79288,0.800625,106261.67118549,0
+CIF.US,D,20090624,000000,0.800625,0.836804,0.796704,0.812293,87455.794091166,0
+CIF.US,D,20090625,000000,0.820626,0.82847,0.80494,0.817,46057.977652047,0
+CIF.US,D,20090626,000000,0.820626,0.832589,0.820626,0.820626,34387.685553486,0
+CIF.US,D,20090629,000000,0.817,0.836804,0.808568,0.820626,110442.45490442,0
+CIF.US,D,20090630,000000,0.832589,0.836804,0.820626,0.820626,29807.080605519,0
+CIF.US,D,20090701,000000,0.824646,0.840725,0.812293,0.840725,99601.383875265,0
+CIF.US,D,20090702,000000,0.820626,0.840725,0.817,0.840725,45159.399838829,0
+CIF.US,D,20090706,000000,0.844746,0.844746,0.800625,0.824646,207397.06304155,0
+CIF.US,D,20090707,000000,0.824646,0.824646,0.79288,0.80494,304445.50677325,0
+CIF.US,D,20090708,000000,0.808568,0.808568,0.784351,0.79288,202032.11491723,0
+CIF.US,D,20090709,000000,0.796704,0.80494,0.79288,0.800625,96079.489222553,0
+CIF.US,D,20090710,000000,0.800625,0.808568,0.796704,0.808568,24346.256982403,0
+CIF.US,D,20090713,000000,0.800625,0.80494,0.796704,0.80494,111634.77892672,0
+CIF.US,D,20090714,000000,0.800625,0.808568,0.796704,0.800625,89568.114921101,0
+CIF.US,D,20090715,000000,0.800625,0.82847,0.796704,0.82847,95624.590579312,0
+CIF.US,D,20090716,000000,0.812293,0.820626,0.812293,0.817,49655.348761261,0
+CIF.US,D,20090717,000000,0.820626,0.82847,0.812293,0.817,58976.691139233,0
+CIF.US,D,20090720,000000,0.824646,0.832589,0.817,0.824646,107360.15961323,0
+CIF.US,D,20090721,000000,0.82847,0.876315,0.80494,0.832589,104199.32800918,0
+CIF.US,D,20090722,000000,0.832589,0.836804,0.82847,0.82847,20124.675178877,0
+CIF.US,D,20090723,000000,0.840725,0.848667,0.82847,0.848667,75808.960891247,0
+CIF.US,D,20090724,000000,0.848667,0.856118,0.844746,0.856118,35368.879488009,0
+CIF.US,D,20090727,000000,0.852686,0.872198,0.848667,0.860726,186638.99759933,0
+CIF.US,D,20090728,000000,0.868275,0.880531,0.856118,0.872198,86306.308057685,0
+CIF.US,D,20090729,000000,0.856118,0.880531,0.856118,0.880531,62284.395847817,0
+CIF.US,D,20090730,000000,0.884551,0.888179,0.868275,0.876315,88115.703109499,0
+CIF.US,D,20090731,000000,0.864158,0.891904,0.864158,0.880531,87146.748600354,0
+CIF.US,D,20090803,000000,0.888179,0.932299,0.876315,0.912102,172249.51316247,0
+CIF.US,D,20090804,000000,0.888179,0.920239,0.888179,0.900336,192661.81483774,0
+CIF.US,D,20090805,000000,0.891904,0.927887,0.888179,0.916318,133935.01196666,0
+CIF.US,D,20090806,000000,0.916318,0.924161,0.896611,0.903768,133799.35833538,0
+CIF.US,D,20090807,000000,0.927887,0.927887,0.903768,0.927887,145354.39584495,0
+CIF.US,D,20090810,000000,0.927887,0.927887,0.908572,0.920239,89878.180364027,0
+CIF.US,D,20090811,000000,0.924161,0.956124,0.916318,0.920239,146530.40063343,0
+CIF.US,D,20090812,000000,0.932299,0.94426,0.912102,0.927887,152022.84277211,0
+CIF.US,D,20090813,000000,0.936122,0.940044,0.916318,0.932299,123830.34636446,0
+CIF.US,D,20090814,000000,0.927887,0.927887,0.888179,0.912102,199498.55386384,0
+CIF.US,D,20090817,000000,0.891904,0.896611,0.888179,0.888179,38914.233039364,0
+CIF.US,D,20090818,000000,0.903768,0.903768,0.888179,0.896611,34387.685553486,0
+CIF.US,D,20090819,000000,0.900336,0.903768,0.884551,0.891904,86826.483636279,0
+CIF.US,D,20090820,000000,0.888179,0.891904,0.876315,0.888179,98562.052670193,0
+CIF.US,D,20090821,000000,0.888179,0.900336,0.888179,0.891904,41676.263366483,0
+CIF.US,D,20090824,000000,0.888179,0.896611,0.888179,0.888179,98495.755782726,0
+CIF.US,D,20090825,000000,0.891904,0.896611,0.884551,0.891904,105233.55945368,0
+CIF.US,D,20090826,000000,0.896611,0.908572,0.891904,0.908572,89212.151633005,0
+CIF.US,D,20090827,000000,0.908572,0.920239,0.900336,0.912102,86969.276932363,0
+CIF.US,D,20090828,000000,0.912102,0.920239,0.903768,0.912102,31610.355944643,0
+CIF.US,D,20090831,000000,0.916318,0.916318,0.900336,0.903768,52071.615321434,0
+CIF.US,D,20090901,000000,0.888179,0.912102,0.888179,0.908572,87814.817235607,0
+CIF.US,D,20090902,000000,0.900336,0.920239,0.891904,0.896611,105621.14125733,0
+CIF.US,D,20090903,000000,0.896611,0.908572,0.891904,0.896611,143142.11970777,0
+CIF.US,D,20090904,000000,0.891904,0.908572,0.891904,0.896611,115425.94093778,0
+CIF.US,D,20090908,000000,0.896611,0.916318,0.891904,0.908572,69417.940939352,0
+CIF.US,D,20090909,000000,0.908572,0.916318,0.900336,0.903768,67728.900237096,0
+CIF.US,D,20090910,000000,0.908572,0.912102,0.903768,0.912102,92398.482039919,0
+CIF.US,D,20090911,000000,0.908572,0.920239,0.903768,0.920239,136738.86033049,0
+CIF.US,D,20090914,000000,0.920239,0.927887,0.920239,0.927887,67900.252192397,0
+CIF.US,D,20090915,000000,0.927887,0.932299,0.924161,0.927887,108298.51555893,0
+CIF.US,D,20090916,000000,0.927887,0.95181,0.927887,0.948279,143241.05506291,0
+CIF.US,D,20090917,000000,0.948279,0.95181,0.940044,0.940044,90878.753388734,0
+CIF.US,D,20090918,000000,0.94426,0.956124,0.94426,0.956124,99145.465279909,0
+CIF.US,D,20090921,000000,0.95181,0.956124,0.948279,0.95181,51914.54269574,0
+CIF.US,D,20090922,000000,0.95181,0.964065,0.927887,0.956124,125121.60574191,0
+CIF.US,D,20090923,000000,0.960143,0.967889,0.956124,0.964065,22804.08938469,0
+CIF.US,D,20090924,000000,0.964065,0.972006,0.964065,0.972006,49314.684754888,0
+CIF.US,D,20090925,000000,0.972006,0.976025,0.967889,0.967889,43688.62888916,0
+CIF.US,D,20090928,000000,0.967889,0.976025,0.960143,0.976025,76336.276134645,0
+CIF.US,D,20090929,000000,0.976025,0.983772,0.972006,0.972006,49798.142057345,0
+CIF.US,D,20090930,000000,0.980046,0.987988,0.972006,0.980046,33532.965681209,0
+CIF.US,D,20091001,000000,0.991814,0.991814,0.967889,0.967889,170402.37988241,0
+CIF.US,D,20091002,000000,0.967889,0.976025,0.960143,0.960143,98218.328807476,0
+CIF.US,D,20091005,000000,0.960143,0.964065,0.95181,0.964065,163215.79728089,0
+CIF.US,D,20091006,000000,0.964065,0.976025,0.964065,0.976025,107962.95131312,0
+CIF.US,D,20091007,000000,0.980046,0.991814,0.967889,0.976025,338229.38067471,0
+CIF.US,D,20091008,000000,0.991814,0.991814,0.967889,0.967889,129923.5402988,0
+CIF.US,D,20091009,000000,0.967889,0.983772,0.967889,0.976025,186479.8850694,0
+CIF.US,D,20091012,000000,0.972006,0.980046,0.964065,0.976025,205963.01036801,0
+CIF.US,D,20091013,000000,0.964065,0.991814,0.964065,0.972006,154675.73822294,0
+CIF.US,D,20091014,000000,0.972006,0.983772,0.972006,0.983772,157112.4038254,0
+CIF.US,D,20091015,000000,0.976025,0.983772,0.972006,0.972006,114193.83878298,0
+CIF.US,D,20091016,000000,0.980046,0.980046,0.960143,0.967889,181269.96966655,0
+CIF.US,D,20091019,000000,0.972006,0.972006,0.964065,0.964065,104991.83080246,0
+CIF.US,D,20091020,000000,0.972006,0.980046,0.967889,0.972006,75119.473261582,0
+CIF.US,D,20091021,000000,0.967889,0.980046,0.967889,0.976025,68480.604945769,0
+CIF.US,D,20091022,000000,0.976025,0.983772,0.967889,0.976025,81874.616118493,0
+CIF.US,D,20091023,000000,0.976025,0.983772,0.972006,0.976025,85275.136469533,0
+CIF.US,D,20091026,000000,0.983772,0.983772,0.976025,0.976025,133205.74620451,0
+CIF.US,D,20091027,000000,0.980046,0.980046,0.972006,0.976025,79687.838784171,0
+CIF.US,D,20091028,000000,0.972006,0.983772,0.967889,0.972006,203287.67597065,0
+CIF.US,D,20091029,000000,0.972006,0.983772,0.960143,0.964065,256435.3407733,0
+CIF.US,D,20091030,000000,0.972006,0.972006,0.940044,0.948279,252102.58418925,0
+CIF.US,D,20091102,000000,0.940044,0.964065,0.932299,0.94426,236401.44133265,0
+CIF.US,D,20091103,000000,0.932299,0.967889,0.932299,0.956124,128069.26735393,0
+CIF.US,D,20091104,000000,0.956124,0.972006,0.94426,0.956124,165640.22345799,0
+CIF.US,D,20091105,000000,0.972006,0.972006,0.95181,0.95181,127961.15242975,0
+CIF.US,D,20091106,000000,0.948279,0.972006,0.948279,0.956124,169938.30167013,0
+CIF.US,D,20091109,000000,0.967889,0.967889,0.95181,0.956124,155876.22186216,0
+CIF.US,D,20091110,000000,0.956124,0.956124,0.940044,0.94426,175386.88586787,0
+CIF.US,D,20091111,000000,0.95181,0.956124,0.94426,0.94426,136109.54987561,0
+CIF.US,D,20091112,000000,0.94426,0.956124,0.940044,0.940044,172496.34157428,0
+CIF.US,D,20091113,000000,0.940044,0.95181,0.932299,0.95181,131299.45570178,0
+CIF.US,D,20091116,000000,0.94426,0.95181,0.940044,0.940044,178233.57222053,0
+CIF.US,D,20091117,000000,0.94426,0.948279,0.940044,0.940044,130384.55865473,0
+CIF.US,D,20091118,000000,0.940044,0.948279,0.936122,0.948279,97336.070228096,0
+CIF.US,D,20091119,000000,0.948279,0.948279,0.940044,0.940044,103803.58658861,0
+CIF.US,D,20091120,000000,0.948279,0.976025,0.940044,0.95181,394680.67037748,0
+CIF.US,D,20091123,000000,0.956124,0.956124,0.94426,0.948279,91821.189142891,0
+CIF.US,D,20091124,000000,0.95181,0.967889,0.948279,0.967889,188946.12928321,0
+CIF.US,D,20091125,000000,0.964065,0.976025,0.956124,0.964065,137133.58179895,0
+CIF.US,D,20091127,000000,0.956124,0.976025,0.94426,0.956124,54544.999200039,0
+CIF.US,D,20091130,000000,0.967889,0.967889,0.956124,0.964065,82872.129286854,0
+CIF.US,D,20091201,000000,0.960143,0.976025,0.956124,0.964065,181231.21148619,0
+CIF.US,D,20091202,000000,0.960143,0.980046,0.960143,0.980046,166603.05825445,0
+CIF.US,D,20091203,000000,0.995936,0.995936,0.967889,0.980046,119463.93136062,0
+CIF.US,D,20091204,000000,0.980046,0.991814,0.980046,0.991814,139771.17796805,0
+CIF.US,D,20091207,000000,0.995936,1.00387,0.980046,0.995936,541523.17635808,0
+CIF.US,D,20091208,000000,0.995936,1.00387,0.991814,1.00387,254290.38147569,0
+CIF.US,D,20091209,000000,0.995936,1.00387,0.991814,0.995936,264094.16120401,0
+CIF.US,D,20091210,000000,0.995936,1.00387,0.991814,0.995936,193977.55306595,0
+CIF.US,D,20091211,000000,1.00005,1.01945,0.995936,1.00789,222757.54189178,0
+CIF.US,D,20091214,000000,1.00005,1.032,1.00005,1.01945,214766.21707163,0
+CIF.US,D,20091215,000000,1.01181,1.032,1.01181,1.0276,299039.76056434,0
+CIF.US,D,20091216,000000,1.0276,1.05181,1.0276,1.0476,225967.33119734,0
+CIF.US,D,20091217,000000,1.04417,1.05181,1.0276,1.03956,188920.63048034,0
+CIF.US,D,20091218,000000,1.03956,1.06359,1.032,1.05181,257138.08778046,0
+CIF.US,D,20091221,000000,1.06741,1.07152,1.03956,1.06741,405749.19072826,0
+CIF.US,D,20091222,000000,1.06359,1.08759,1.05543,1.05985,201824.0446858,0
+CIF.US,D,20091223,000000,1.09927,1.09927,1.05543,1.07594,160994.34157467,0
+CIF.US,D,20091224,000000,1.07594,1.07897,1.06359,1.07897,58019.976055467,0
+CIF.US,D,20091228,000000,1.08759,1.12328,1.07594,1.09927,403631.77013775,0
+CIF.US,D,20091229,000000,1.11123,1.11123,1.032,1.10349,453088.22823661,0
+CIF.US,D,20091230,000000,1.11123,1.1275,1.09122,1.11123,201812.82521254,0
+CIF.US,D,20091231,000000,1.11525,1.14309,1.10349,1.14309,180553.9632819,0
+CIF.US,D,20100104,000000,1.13928,1.1831,1.11947,1.11947,473204.74379857,0
+CIF.US,D,20100105,000000,1.11525,1.11525,1.05543,1.06359,592856.34634832,0
+CIF.US,D,20100106,000000,1.06359,1.08387,1.06359,1.06741,155506.99919657,0
+CIF.US,D,20100107,000000,1.07897,1.07897,1.05985,1.07152,227622.7134798,0
+CIF.US,D,20100108,000000,1.07594,1.08387,1.06741,1.07897,118166.55227048,0
+CIF.US,D,20100111,000000,1.09927,1.09927,1.07594,1.09593,281894.36551304,0
+CIF.US,D,20100112,000000,1.08387,1.09593,1.07594,1.07897,131357.59297234,0
+CIF.US,D,20100113,000000,1.08387,1.09927,1.07897,1.09927,171036.79009786,0
+CIF.US,D,20100114,000000,1.09927,1.10349,1.08387,1.08759,163742.09257219,0
+CIF.US,D,20100115,000000,1.08759,1.08759,1.05985,1.05985,177816.41180554,0
+CIF.US,D,20100119,000000,1.09122,1.09122,1.05985,1.06741,119333.37748991,0
+CIF.US,D,20100120,000000,1.05985,1.06741,1.05181,1.05985,106183.13487265,0
+CIF.US,D,20100121,000000,1.06741,1.06741,1.0476,1.05985,90642.12449808,0
+CIF.US,D,20100122,000000,1.06359,1.06359,1.03956,1.05181,97512.521943972,0
+CIF.US,D,20100125,000000,1.05543,1.08759,1.05543,1.07594,139972.10853469,0
+CIF.US,D,20100126,000000,1.08387,1.08387,1.05543,1.05985,94411.86751471,0
+CIF.US,D,20100127,000000,1.05543,1.07152,1.05543,1.06741,74423.865919228,0
+CIF.US,D,20100128,000000,1.06741,1.07152,1.0476,1.0476,112952.55705917,0
+CIF.US,D,20100129,000000,1.06741,1.06741,1.04417,1.0476,28476.043095589,0
+CIF.US,D,20100201,000000,1.06741,1.06741,1.0476,1.05543,112804.6640025,0
+CIF.US,D,20100202,000000,1.06741,1.06741,1.05543,1.05985,66514.137268263,0
+CIF.US,D,20100203,000000,1.05985,1.06741,1.05985,1.06359,58194.387867112,0
+CIF.US,D,20100204,000000,1.06359,1.06741,1.05181,1.05181,157318.43415261,0
+CIF.US,D,20100205,000000,1.05181,1.05181,0.956124,1.01181,890131.5897539,0
+CIF.US,D,20100208,000000,1.032,1.032,1.00387,1.00789,153525.23223734,0
+CIF.US,D,20100209,000000,1.00005,1.01945,0.983772,1.00005,143908.10374605,0
+CIF.US,D,20100210,000000,1.00387,1.01945,0.995936,1.01945,115566.69432963,0
+CIF.US,D,20100211,000000,1.01583,1.01945,1.00789,1.00789,68595.859534751,0
+CIF.US,D,20100212,000000,0.995936,1.0276,0.995936,1.02367,68025.706302529,0
+CIF.US,D,20100216,000000,1.01945,1.0276,1.01583,1.02367,136529.77014693,0
+CIF.US,D,20100217,000000,1.0276,1.0476,1.01945,1.02367,101566.83160065,0
+CIF.US,D,20100218,000000,1.0276,1.05181,1.0276,1.0476,51261.773342212,0
+CIF.US,D,20100219,000000,1.03956,1.05181,1.0276,1.03563,76313.837188117,0
+CIF.US,D,20100222,000000,1.06359,1.06359,1.032,1.04417,235374.34955297,0
+CIF.US,D,20100223,000000,1.0476,1.07594,1.03956,1.05985,249183.48123645,0
+CIF.US,D,20100224,000000,1.05985,1.05985,1.04417,1.04417,77136.938544833,0
+CIF.US,D,20100225,000000,1.04417,1.05543,1.04417,1.05181,50716.098960745,0
+CIF.US,D,20100226,000000,1.05985,1.06741,1.05543,1.06741,49569.67278361,0
+CIF.US,D,20100301,000000,1.07897,1.08759,1.06359,1.06741,156674.84436811,0
+CIF.US,D,20100302,000000,1.07897,1.09593,1.07594,1.08759,102652.0606509,0
+CIF.US,D,20100303,000000,1.09927,1.09927,1.08387,1.08387,82159.182758547,0
+CIF.US,D,20100304,000000,1.08759,1.09593,1.07152,1.07594,166345.01036937,0
+CIF.US,D,20100305,000000,1.07897,1.09593,1.05181,1.05181,128061.10773702,0
+CIF.US,D,20100308,000000,1.07152,1.09122,1.06741,1.07897,250866.40222601,0
+CIF.US,D,20100309,000000,1.06741,1.09927,1.06741,1.09927,188650.34316989,0
+CIF.US,D,20100310,000000,1.09927,1.09927,1.08759,1.08759,104227.8866684,0
+CIF.US,D,20100311,000000,1.07897,1.09593,1.07897,1.08387,55626.148441822,0
+CIF.US,D,20100312,000000,1.07897,1.09122,1.07897,1.09122,46917.797284899,0
+CIF.US,D,20100315,000000,1.09122,1.09122,1.08759,1.09122,113441.11412219,0
+CIF.US,D,20100316,000000,1.08759,1.11123,1.07594,1.07594,399308.19312273,0
+CIF.US,D,20100317,000000,1.07897,1.09122,1.07594,1.07897,86716.328807871,0
+CIF.US,D,20100318,000000,1.08387,1.09122,1.08387,1.09122,109717.26895073,0
+CIF.US,D,20100319,000000,1.09122,1.09593,1.08759,1.08759,35235.265760958,0
+CIF.US,D,20100322,000000,1.08759,1.10349,1.08759,1.10349,28020.124500233,0
+CIF.US,D,20100323,000000,1.09927,1.1077,1.09593,1.10349,162112.20909259,0
+CIF.US,D,20100324,000000,1.09927,1.10349,1.09593,1.10349,85642.319230893,0
+CIF.US,D,20100325,000000,1.09927,1.10349,1.09927,1.09927,208333.37908302,0
+CIF.US,D,20100326,000000,1.10349,1.10349,1.09927,1.09927,263054.82999894,0
+CIF.US,D,20100329,000000,1.11525,1.11525,1.10349,1.10349,370854.58897367,0
+CIF.US,D,20100330,000000,1.1077,1.11123,1.09593,1.11123,239472.51715059,0
+CIF.US,D,20100331,000000,1.11123,1.11525,1.09927,1.11525,138737.96647567,0
+CIF.US,D,20100401,000000,1.10349,1.13544,1.10349,1.13544,121241.70789688,0
+CIF.US,D,20100405,000000,1.1275,1.14309,1.10349,1.11123,105167.26256622,0
+CIF.US,D,20100406,000000,1.1077,1.13142,1.1077,1.13142,113325.85953322,0
+CIF.US,D,20100407,000000,1.12328,1.13544,1.11947,1.1275,67703.401434224,0
+CIF.US,D,20100408,000000,1.11525,1.14781,1.11525,1.13928,187626.31124653,0
+CIF.US,D,20100409,000000,1.13928,1.14309,1.11947,1.13142,180795.69193313,0
+CIF.US,D,20100412,000000,1.09122,1.13142,1.09122,1.11947,234116.74859529,0
+CIF.US,D,20100413,000000,1.12328,1.13142,1.11525,1.13142,51473.923382108,0
+CIF.US,D,20100414,000000,1.1275,1.13544,1.12328,1.13544,106016.88267792,0
+CIF.US,D,20100415,000000,1.13142,1.13928,1.11123,1.12328,94185.438145204,0
+CIF.US,D,20100416,000000,1.11525,1.12328,1.1077,1.11525,54472.582599883,0
+CIF.US,D,20100419,000000,1.12328,1.13142,1.09593,1.13142,106311.64883912,0
+CIF.US,D,20100420,000000,1.1275,1.13142,1.12328,1.13142,123099.04069808,0
+CIF.US,D,20100421,000000,1.12328,1.13142,1.11947,1.11947,45670.39584839,0
+CIF.US,D,20100422,000000,1.11525,1.1275,1.1077,1.11123,96246.761369395,0
+CIF.US,D,20100423,000000,1.10583,1.13446,1.10583,1.13446,72808.261769243,0
+CIF.US,D,20100426,000000,1.1275,1.13544,1.11947,1.1275,134233.85793633,0
+CIF.US,D,20100427,000000,1.1275,1.13928,1.12328,1.13544,128781.19393012,0
+CIF.US,D,20100428,000000,1.13928,1.13928,1.1275,1.13142,56407.431761826,0
+CIF.US,D,20100429,000000,1.1275,1.14781,1.12328,1.13142,137485.46527859,0
+CIF.US,D,20100430,000000,1.14309,1.14781,1.13544,1.14781,52772.322424362,0
+CIF.US,D,20100503,000000,1.13928,1.15143,1.13544,1.14781,167141.5929711,0
+CIF.US,D,20100504,000000,1.14309,1.15143,1.13142,1.13928,72916.376693422,0
+CIF.US,D,20100505,000000,1.13544,1.14781,1.11525,1.11525,165243.4620853,0
+CIF.US,D,20100506,000000,1.1275,1.1275,0.995936,1.03563,742598.57619153,0
+CIF.US,D,20100507,000000,1.00387,1.09122,1.00387,1.04417,341907.32800101,0
+CIF.US,D,20100510,000000,1.07897,1.11123,1.05985,1.11123,197538.20589902,0
+CIF.US,D,20100511,000000,1.10349,1.11123,1.08387,1.1077,174039.5291241,0
+CIF.US,D,20100512,000000,1.1077,1.1077,1.07897,1.1077,76767.715879243,0
+CIF.US,D,20100513,000000,1.08759,1.11947,1.06741,1.08759,263832.03351047,0
+CIF.US,D,20100514,000000,1.07897,1.08759,1.04417,1.05985,139460.09257301,0
+CIF.US,D,20100517,000000,1.06359,1.06359,1.04417,1.05181,59752.874698663,0
+CIF.US,D,20100518,000000,1.05543,1.07152,1.0476,1.0476,95835.720667095,0
+CIF.US,D,20100519,000000,1.0476,1.06359,1.02367,1.04417,112773.04548695,0
+CIF.US,D,20100520,000000,1.00789,1.01945,0.980046,0.991814,308978.17397181,0
+CIF.US,D,20100521,000000,0.976025,1.03563,0.940044,0.991814,507086.53310307,0
+CIF.US,D,20100524,000000,0.991814,1.01583,0.991814,1.00387,162131.58818277,0
+CIF.US,D,20100525,000000,0.995936,1.03563,0.983772,1.03563,288634.20908824,0
+CIF.US,D,20100526,000000,1.11525,1.11525,1.00789,1.01181,248851.9967991,0
+CIF.US,D,20100527,000000,1.02367,1.06741,1.01945,1.05181,136753.1396601,0
+CIF.US,D,20100528,000000,1.06741,1.06741,1.0276,1.032,35168.968873492,0
+CIF.US,D,20100601,000000,1.01583,1.05181,1.01583,1.0276,197711.59775857,0
+CIF.US,D,20100602,000000,1.01945,1.0476,1.01945,1.0276,91118.442135733,0
+CIF.US,D,20100603,000000,1.0476,1.05181,1.00789,1.01583,123477.4429327,0
+CIF.US,D,20100604,000000,1.00789,1.05181,1.00387,1.03563,100028.7438114,0
+CIF.US,D,20100607,000000,1.03956,1.05181,1.03563,1.04417,102463.36950964,0
+CIF.US,D,20100608,000000,1.0276,1.05181,1.02367,1.05181,123372.38786486,0
+CIF.US,D,20100609,000000,1.0476,1.0476,1.032,1.03956,15056.533119993,0
+CIF.US,D,20100610,000000,1.0476,1.05985,1.0476,1.05985,101551.53231893,0
+CIF.US,D,20100611,000000,1.05181,1.05181,1.0276,1.05181,92494.357538719,0
+CIF.US,D,20100614,000000,1.04417,1.05181,1.03956,1.04417,100267.41260629,0
+CIF.US,D,20100615,000000,1.0476,1.05543,1.03956,1.05543,108209.77972493,0
+CIF.US,D,20100616,000000,1.06359,1.07897,1.0476,1.06741,200501.16679278,0
+CIF.US,D,20100617,000000,1.06359,1.08759,1.06359,1.07594,114264.21547891,0
+CIF.US,D,20100618,000000,1.07152,1.09593,1.07152,1.09593,116072.59057861,0
+CIF.US,D,20100621,000000,1.09593,1.11123,1.08387,1.10349,113940.89065848,0
+CIF.US,D,20100622,000000,1.09927,1.09927,1.08387,1.08759,59667.198721013,0
+CIF.US,D,20100623,000000,1.09122,1.10349,1.05985,1.07152,121044.85713869,0
+CIF.US,D,20100624,000000,1.06741,1.08387,1.06741,1.07897,23784.263367099,0
+CIF.US,D,20100625,000000,1.08387,1.11123,1.07897,1.08759,87170.207498997,0
+CIF.US,D,20100628,000000,1.09593,1.09593,1.06359,1.07897,215870.82521205,0
+CIF.US,D,20100629,000000,1.07152,1.08759,1.06741,1.06741,183746.41340149,0
+CIF.US,D,20100630,000000,1.06828,1.08044,1.06828,1.08044,58077.0933739,0
+CIF.US,D,20100701,000000,1.08387,1.09927,1.07152,1.09593,257171.74620025,0
+CIF.US,D,20100702,000000,1.08759,1.09927,1.08387,1.09927,61121.650436844,0
+CIF.US,D,20100706,000000,1.09927,1.09927,1.06359,1.06741,145328.89704209,0
+CIF.US,D,20100707,000000,1.07152,1.09927,1.06741,1.07897,186089.24340941,0
+CIF.US,D,20100708,000000,1.07897,1.09593,1.07594,1.09122,54481.762168916,0
+CIF.US,D,20100709,000000,1.07897,1.11123,1.07897,1.09593,161910.25857384,0
+CIF.US,D,20100712,000000,1.09927,1.09927,1.07594,1.08759,97097.401433213,0
+CIF.US,D,20100713,000000,1.08759,1.1077,1.08759,1.09927,83214.833197458,0
+CIF.US,D,20100714,000000,1.10349,1.1077,1.08387,1.08387,105584.4229812,0
+CIF.US,D,20100715,000000,1.09927,1.09927,1.08759,1.09122,20815.182760657,0
+CIF.US,D,20100716,000000,1.09593,1.09593,1.07897,1.09122,72627.730244908,0
+CIF.US,D,20100719,000000,1.09593,1.09927,1.08759,1.09593,87816.857139837,0
+CIF.US,D,20100720,000000,1.08759,1.11525,1.08759,1.11123,156116.93056127,0
+CIF.US,D,20100721,000000,1.11123,1.11123,1.09122,1.09593,84026.715080909,0
+CIF.US,D,20100722,000000,1.1077,1.11525,1.09122,1.11123,118667.34875889,0
+CIF.US,D,20100723,000000,1.11123,1.12328,1.1077,1.11123,92090.456501222,0
+CIF.US,D,20100726,000000,1.11947,1.11947,1.1077,1.11525,43830.40223313,0
+CIF.US,D,20100727,000000,1.12328,1.13142,1.11525,1.13142,34733.449320433,0
+CIF.US,D,20100728,000000,1.1275,1.13544,1.12328,1.13142,75467.27693276,0
+CIF.US,D,20100729,000000,1.13142,1.14309,1.11947,1.12328,78069.174777842,0
+CIF.US,D,20100730,000000,1.13544,1.13544,1.12328,1.13544,71204.897044638,0
+CIF.US,D,20100802,000000,1.13544,1.15946,1.12328,1.12328,230836.58259382,0
+CIF.US,D,20100803,000000,1.1275,1.16721,1.12328,1.15946,395041.73342616,0
+CIF.US,D,20100804,000000,1.15515,1.16721,1.15143,1.16329,278896.7262474,0
+CIF.US,D,20100805,000000,1.16721,1.17123,1.15515,1.16329,186013.7669529,0
+CIF.US,D,20100806,000000,1.15946,1.16329,1.15515,1.15515,115120.97525542,0
+CIF.US,D,20100809,000000,1.15946,1.17937,1.15143,1.17937,182254.22345742,0
+CIF.US,D,20100810,000000,1.17496,1.17937,1.15515,1.17496,208735.24021628,0
+CIF.US,D,20100811,000000,1.16721,1.17123,1.14309,1.15143,120901.0438905,0
+CIF.US,D,20100812,000000,1.15515,1.16721,1.15143,1.16721,43385.703111038,0
+CIF.US,D,20100813,000000,1.15946,1.17496,1.15515,1.17123,189553.00079157,0
+CIF.US,D,20100816,000000,1.17123,1.17123,1.15515,1.15946,93241.982438931,0
+CIF.US,D,20100817,000000,1.16721,1.16721,1.13544,1.13544,245480.03510728,0
+CIF.US,D,20100818,000000,1.13928,1.16329,1.13928,1.15946,107653.90582232,0
+CIF.US,D,20100819,000000,1.15946,1.15946,1.14781,1.15515,102837.69193581,0
+CIF.US,D,20100820,000000,1.14781,1.17496,1.14309,1.17496,211500.33039974,0
+CIF.US,D,20100823,000000,1.17496,1.18732,1.15946,1.1831,161650.17078455,0
+CIF.US,D,20100824,000000,1.16329,1.17123,1.15946,1.15946,119988.18674767,0
+CIF.US,D,20100825,000000,1.15946,1.16721,1.15143,1.16721,49070.91619943,0
+CIF.US,D,20100826,000000,1.16721,1.17123,1.14781,1.15143,60980.897044989,0
+CIF.US,D,20100827,000000,1.15946,1.16721,1.14309,1.16329,129441.10294846,0
+CIF.US,D,20100830,000000,1.15143,1.16329,1.15143,1.15143,73149.945727732,0
+CIF.US,D,20100831,000000,1.1626,1.17084,1.15014,1.17084,165559.64724091,0
+CIF.US,D,20100901,000000,1.17496,1.17496,1.13544,1.13928,335279.67915846,0
+CIF.US,D,20100902,000000,1.14781,1.15143,1.14309,1.14309,72879.658417285,0
+CIF.US,D,20100903,000000,1.15515,1.16329,1.15143,1.16329,36622.400637208,0
+CIF.US,D,20100907,000000,1.16329,1.16329,1.14309,1.15143,160691.41579655,0
+CIF.US,D,20100908,000000,1.15946,1.17123,1.15515,1.17123,97743.031121937,0
+CIF.US,D,20100909,000000,1.17123,1.17496,1.15946,1.15946,106447.30247041,0
+CIF.US,D,20100910,000000,1.16329,1.17937,1.15946,1.17496,132014.44213432,0
+CIF.US,D,20100913,000000,1.17123,1.17937,1.15946,1.17496,100352.06863182,0
+CIF.US,D,20100914,000000,1.16329,1.17123,1.15946,1.17123,74840.006382102,0
+CIF.US,D,20100915,000000,1.16721,1.17937,1.16721,1.17937,104031.03591023,0
+CIF.US,D,20100916,000000,1.17123,1.17937,1.16721,1.17937,77019.644051621,0
+CIF.US,D,20100917,000000,1.17496,1.18732,1.15946,1.17937,262357.18275235,0
+CIF.US,D,20100920,000000,1.17496,1.17937,1.16721,1.16721,89687.449318543,0
+CIF.US,D,20100921,000000,1.17496,1.1831,1.17123,1.17937,74389.187547322,0
+CIF.US,D,20100922,000000,1.17496,1.17496,1.16329,1.16329,82049.027930139,0
+CIF.US,D,20100923,000000,1.16721,1.17496,1.15946,1.17496,120168.718272,0
+CIF.US,D,20100924,000000,1.17123,1.17496,1.15515,1.16329,152725.58977926,0
+CIF.US,D,20100927,000000,1.16721,1.1831,1.15946,1.1831,152830.6448471,0
+CIF.US,D,20100928,000000,1.17937,1.1831,1.16329,1.1831,154100.48523014,0
+CIF.US,D,20100929,000000,1.17937,1.1831,1.17123,1.17123,46130.394252204,0
+CIF.US,D,20100930,000000,1.17878,1.18672,1.17065,1.1828,149405.6456453,0
+CIF.US,D,20101001,000000,1.17937,1.18732,1.17123,1.18732,124807.46049052,0
+CIF.US,D,20101004,000000,1.1831,1.18732,1.17937,1.1831,94601.578608079,0
+CIF.US,D,20101005,000000,1.1831,1.19133,1.17937,1.19133,69146.633676792,0
+CIF.US,D,20101006,000000,1.18732,1.19133,1.17937,1.17937,177557.34396835,0
+CIF.US,D,20101007,000000,1.18732,1.21506,1.1831,1.19887,252435.08857871,0
+CIF.US,D,20101008,000000,1.20299,1.20299,1.19495,1.19887,64235.564243601,0
+CIF.US,D,20101011,000000,1.20299,1.21506,1.17937,1.20711,136413.49560585,0
+CIF.US,D,20101012,000000,1.19887,1.19887,1.16329,1.17937,175409.32481439,0
+CIF.US,D,20101013,000000,1.18732,1.19495,1.17496,1.1831,105522.2059022,0
+CIF.US,D,20101014,000000,1.18732,1.19133,1.17937,1.1831,37328.207500711,0
+CIF.US,D,20101015,000000,1.18732,1.19495,1.17496,1.17937,87612.866716859,0
+CIF.US,D,20101018,000000,1.18732,1.21888,1.17123,1.17123,282048.37828239,0
+CIF.US,D,20101019,000000,1.17496,1.1831,1.17123,1.17123,61196.106941231,0
+CIF.US,D,20101020,000000,1.17937,1.18732,1.17937,1.1831,44157.806862008,0
+CIF.US,D,20101021,000000,1.1831,1.20711,1.17496,1.19133,144503.75578114,0
+CIF.US,D,20101022,000000,1.19495,1.20711,1.19133,1.20711,63970.37669373,0
+CIF.US,D,20101025,000000,1.21094,1.21094,1.18732,1.19495,168957.10773561,0
+CIF.US,D,20101026,000000,1.19133,1.21094,1.19133,1.19495,180934.40542074,0
+CIF.US,D,20101027,000000,1.20299,1.20299,1.17496,1.17496,229778.89225068,0
+CIF.US,D,20101028,000000,1.1831,1.21506,1.1831,1.21094,194631.3423716,0
+CIF.US,D,20101029,000000,1.21938,1.21938,1.19858,1.20702,88466.56663702,0
+CIF.US,D,20101101,000000,1.2232,1.2232,1.21506,1.2232,128958.66559812,0
+CIF.US,D,20101102,000000,1.21888,1.2232,1.21094,1.21094,185836.29528491,0
+CIF.US,D,20101103,000000,1.2232,1.23525,1.20299,1.21506,124058.81563819,0
+CIF.US,D,20101104,000000,1.2232,1.23055,1.21094,1.23055,69691.288106142,0
+CIF.US,D,20101105,000000,1.21888,1.24261,1.21506,1.22711,101235.34716332,0
+CIF.US,D,20101108,000000,1.21888,1.24261,1.21094,1.24261,160093.72385723,0
+CIF.US,D,20101109,000000,1.23525,1.23525,1.21888,1.21888,126493.44133643,0
+CIF.US,D,20101110,000000,1.22711,1.23055,1.21506,1.21506,98802.761369307,0
+CIF.US,D,20101111,000000,1.21506,1.21506,1.19495,1.20711,108203.66001224,0
+CIF.US,D,20101112,000000,1.21506,1.21506,1.19495,1.20711,46425.160413408,0
+CIF.US,D,20101115,000000,1.20711,1.20711,1.19133,1.19133,84875.315240497,0
+CIF.US,D,20101116,000000,1.17123,1.19133,1.09927,1.15515,368388.34475988,0
+CIF.US,D,20101117,000000,1.16721,1.19133,1.14781,1.19133,173895.7158759,0
+CIF.US,D,20101118,000000,1.19133,1.19887,1.17123,1.19133,198752.96886787,0
+CIF.US,D,20101119,000000,1.18732,1.19495,1.17937,1.17937,160321.17317884,0
+CIF.US,D,20101122,000000,1.17937,1.18732,1.16721,1.17496,58529.952112911,0
+CIF.US,D,20101123,000000,1.17496,1.18732,1.16721,1.1831,40669.570629088,0
+CIF.US,D,20101124,000000,1.1831,1.19887,1.17496,1.19887,88858.228249138,0
+CIF.US,D,20101126,000000,1.20299,1.20299,1.19887,1.19887,27463.230645504,0
+CIF.US,D,20101129,000000,1.19133,1.21506,1.18732,1.21506,142464.87150347,0
+CIF.US,D,20101130,000000,1.21574,1.21574,1.19505,1.19947,78229.307259879,0
+CIF.US,D,20101201,000000,1.20299,1.20711,1.19133,1.19133,148450.97046577,0
+CIF.US,D,20101202,000000,1.20299,1.23525,1.19887,1.21094,130814.97844722,0
+CIF.US,D,20101203,000000,1.2232,1.23525,1.20299,1.22711,142557.68714594,0
+CIF.US,D,20101206,000000,1.23055,1.24261,1.22711,1.23908,464222.02552274,0
+CIF.US,D,20101207,000000,1.23055,1.23908,1.23055,1.23055,96075.409414094,0
+CIF.US,D,20101208,000000,1.23908,1.24701,1.20299,1.21506,362809.20669143,0
+CIF.US,D,20101209,000000,1.23525,1.23525,1.20711,1.21094,272249.69831466,0
+CIF.US,D,20101210,000000,1.21888,1.2232,1.21094,1.21506,202987.81004888,0
+CIF.US,D,20101213,000000,1.20711,1.20711,1.1077,1.13928,627642.83317873,0
+CIF.US,D,20101214,000000,1.11947,1.1275,1.09927,1.11947,192540.44053607,0
+CIF.US,D,20101215,000000,1.11947,1.1275,1.1077,1.11123,139143.90741741,0
+CIF.US,D,20101216,000000,1.11064,1.15917,1.09858,1.12701,192319.11092714,0
+CIF.US,D,20101217,000000,1.14781,1.15946,1.13544,1.13928,88383.950515715,0
+CIF.US,D,20101220,000000,1.16329,1.16329,1.13544,1.13544,130332.54109688,0
+CIF.US,D,20101221,000000,1.14781,1.15515,1.13544,1.14309,89843.501992121,0
+CIF.US,D,20101222,000000,1.15515,1.15515,1.12328,1.1275,182528.59057633,0
+CIF.US,D,20101223,000000,1.13928,1.15515,1.13928,1.13928,113772.59855954,0
+CIF.US,D,20101227,000000,1.14309,1.17496,1.14309,1.17123,171838.47246017,0
+CIF.US,D,20101228,000000,1.17496,1.1831,1.16329,1.17123,100191.93614979,0
+CIF.US,D,20101229,000000,1.17084,1.17457,1.15858,1.16653,101989.09177621,0
+CIF.US,D,20101230,000000,1.17084,1.17457,1.15408,1.15408,119123.26735424,0
+CIF.US,D,20101231,000000,1.17181,1.17564,1.15888,1.17564,175330.78850155,0
+CIF.US,D,20110103,000000,1.17123,1.18732,1.16329,1.1831,135080.41819168,0
+CIF.US,D,20110104,000000,1.1831,1.19133,1.17123,1.17496,190145.59297032,0
+CIF.US,D,20110105,000000,1.17937,1.19495,1.16721,1.16721,182825.39664176,0
+CIF.US,D,20110106,000000,1.18732,1.18732,1.17937,1.1831,171790.53471077,0
+CIF.US,D,20110107,000000,1.18732,1.19495,1.18732,1.19495,94620.957698262,0
+CIF.US,D,20110110,000000,1.19495,1.20299,1.1831,1.19495,224628.13407049,0
+CIF.US,D,20110111,000000,1.19495,1.19495,1.17937,1.1831,85036.467674649,0
+CIF.US,D,20110112,000000,1.19133,1.19495,1.17123,1.17496,114035.74620518,0
+CIF.US,D,20110113,000000,1.16721,1.1831,1.16721,1.17496,50434.592177036,0
+CIF.US,D,20110114,000000,1.17496,1.1831,1.16329,1.17123,171835.41260382,0
+CIF.US,D,20110118,000000,1.17094,1.18692,1.16299,1.17477,106322.86831239,0
+CIF.US,D,20110119,000000,1.17917,1.183,1.17477,1.183,119769.91699508,0
+CIF.US,D,20110120,000000,1.17496,1.1831,1.17123,1.17937,63304.347962707,0
+CIF.US,D,20110121,000000,1.17123,1.18732,1.16721,1.17496,106393.2450083,0
+CIF.US,D,20110124,000000,1.19133,1.19495,1.1831,1.19133,147728.84436842,0
+CIF.US,D,20110125,000000,1.1831,1.19133,1.16329,1.1831,166579.5993558,0
+CIF.US,D,20110126,000000,1.1831,1.19495,1.1831,1.19133,94184.418193089,0
+CIF.US,D,20110127,000000,1.19495,1.19887,1.17937,1.1831,203789.49241119,0
+CIF.US,D,20110128,000000,1.19495,1.19495,1.1831,1.18732,131074.04628441,0
+CIF.US,D,20110131,000000,1.18466,1.19761,1.18466,1.19761,95661.308855449,0
+CIF.US,D,20110201,000000,1.20299,1.21094,1.19495,1.21094,312959.04707623,0
+CIF.US,D,20110202,000000,1.21094,1.21506,1.20299,1.20299,108262.8172349,0
+CIF.US,D,20110203,000000,1.21094,1.21898,1.2029,1.21898,140673.83558974,0
+CIF.US,D,20110204,000000,1.21888,1.2232,1.21094,1.21094,43712.087787802,0
+CIF.US,D,20110207,000000,1.21888,1.21888,1.21094,1.21888,74112.780524187,0
+CIF.US,D,20110208,000000,1.21094,1.22711,1.20711,1.22711,116741.67916598,0
+CIF.US,D,20110209,000000,1.21094,1.23055,1.19133,1.19133,291059.65521744,0
+CIF.US,D,20110210,000000,1.20702,1.21094,1.19868,1.2029,71814.828409341,0
+CIF.US,D,20110211,000000,1.19887,1.21094,1.19133,1.21094,78353.741417896,0
+CIF.US,D,20110214,000000,1.21094,1.2232,1.19495,1.2232,84644.806062532,0
+CIF.US,D,20110215,000000,1.2232,1.23055,1.21888,1.2232,124095.53391433,0
+CIF.US,D,20110216,000000,1.21888,1.22711,1.20711,1.21094,77733.610532044,0
+CIF.US,D,20110218,000000,1.19868,1.21094,1.19868,1.2029,194372.27453442,0
+CIF.US,D,20110222,000000,1.20711,1.21094,1.15946,1.17937,315228.44053185,0
+CIF.US,D,20110223,000000,1.18732,1.19495,1.17937,1.19133,114073.48443343,0
+CIF.US,D,20110224,000000,1.19495,1.19495,1.1831,1.19495,92700.387865926,0
+CIF.US,D,20110225,000000,1.19124,1.2029,1.19124,1.19868,91626.378288947,0
+CIF.US,D,20110228,000000,1.19505,1.2077,1.18732,1.19143,118398.08140056,0
+CIF.US,D,20110301,000000,1.19868,1.20702,1.19476,1.20702,107748.761369,0
+CIF.US,D,20110302,000000,1.20702,1.21506,1.19868,1.21506,91286.73423469,0
+CIF.US,D,20110303,000000,1.21506,1.21506,1.2029,1.21506,101948.29369162,0
+CIF.US,D,20110304,000000,1.21506,1.21898,1.2029,1.2029,76891.130085145,0
+CIF.US,D,20110307,000000,1.20702,1.21094,1.2029,1.21094,54143.138066773,0
+CIF.US,D,20110308,000000,1.20702,1.21506,1.20702,1.21506,117122.12130482,0
+CIF.US,D,20110309,000000,1.2029,1.21506,1.2029,1.20702,62270.116518209,0
+CIF.US,D,20110310,000000,1.21094,1.21506,1.2029,1.21094,87230.384673775,0
+CIF.US,D,20110311,000000,1.21506,1.21506,1.2029,1.21094,184167.65362496,0
+CIF.US,D,20110314,000000,1.21094,1.21094,1.19124,1.19495,198098.15961011,0
+CIF.US,D,20110315,000000,1.183,1.19495,1.17477,1.18692,82551.864322779,0
+CIF.US,D,20110316,000000,1.19495,1.19868,1.16299,1.17477,93569.387067811,0
+CIF.US,D,20110317,000000,1.1831,1.19143,1.1831,1.1831,46458.818833199,0
+CIF.US,D,20110318,000000,1.19868,1.19868,1.19104,1.19868,32689.465282196,0
+CIF.US,D,20110321,000000,1.19868,1.21094,1.19495,1.20702,54544.999200039,0
+CIF.US,D,20110322,000000,1.20702,1.21094,1.19495,1.2029,110677.04389084,0
+CIF.US,D,20110323,000000,1.19868,1.21094,1.19868,1.20702,111620.49959711,0
+CIF.US,D,20110324,000000,1.2029,1.21898,1.2029,1.2029,183962.64324986,0
+CIF.US,D,20110325,000000,1.21094,1.21908,1.20702,1.21908,54850.984834506,0
+CIF.US,D,20110328,000000,1.21898,1.21898,1.20702,1.20702,73143.826015042,0
+CIF.US,D,20110329,000000,1.21094,1.21898,1.20702,1.20702,79995.864322867,0
+CIF.US,D,20110330,000000,1.21506,1.21898,1.20702,1.21898,51393.347165032,0
+CIF.US,D,20110331,000000,1.21496,1.22359,1.21496,1.22359,71507.82282276,0
+CIF.US,D,20110401,000000,1.2233,1.22741,1.21094,1.2233,76329.13646984,0
+CIF.US,D,20110404,000000,1.21908,1.23084,1.21506,1.21908,85817.750994654,0
+CIF.US,D,20110405,000000,1.22781,1.22781,1.21162,1.21162,117610.67836787,0
+CIF.US,D,20110406,000000,1.21908,1.2233,1.21506,1.21908,106655.37270184,0
+CIF.US,D,20110407,000000,1.21958,1.22781,1.21162,1.21574,178043.86112716,0
+CIF.US,D,20110408,000000,1.21506,1.2233,1.21506,1.21506,195519.72066366,0
+CIF.US,D,20110411,000000,1.21908,1.2233,1.2029,1.2029,204963.45729542,0
+CIF.US,D,20110412,000000,1.20339,1.21162,1.19505,1.21162,113885.81324429,0
+CIF.US,D,20110413,000000,1.20702,1.21908,1.20702,1.21908,112301.82760986,0
+CIF.US,D,20110414,000000,1.21908,1.21908,1.21094,1.21506,71237.535512314,0
+CIF.US,D,20110415,000000,1.21094,1.21908,1.20702,1.20702,151893.30885351,0
+CIF.US,D,20110418,000000,1.20702,1.21094,1.19868,1.20702,83557.53710806,0
+CIF.US,D,20110419,000000,1.21506,1.21908,1.21094,1.21094,136926.53151963,0
+CIF.US,D,20110420,000000,1.21094,1.21908,1.21094,1.21908,142242.52194243,0
+CIF.US,D,20110421,000000,1.21506,1.21908,1.21094,1.21506,63165.634475081,0
+CIF.US,D,20110425,000000,1.21908,1.21908,1.21094,1.21908,158334.30645904,0
+CIF.US,D,20110426,000000,1.21958,1.22378,1.21162,1.21574,231640.30486035,0
+CIF.US,D,20110427,000000,1.21094,1.21908,1.21094,1.21908,138196.37190266,0
+CIF.US,D,20110428,000000,1.21958,1.21958,1.21574,1.21958,79312.496405892,0
+CIF.US,D,20110429,000000,1.21938,1.21938,1.21526,1.21938,205722.3016689,0
+CIF.US,D,20110502,000000,1.21574,1.23203,1.21574,1.23203,212518.2426104,0
+CIF.US,D,20110503,000000,1.2279,1.23212,1.22387,1.2279,86092.118113559,0
+CIF.US,D,20110504,000000,1.23203,1.23614,1.22781,1.22781,71727.112527461,0
+CIF.US,D,20110505,000000,1.23212,1.23623,1.22387,1.2279,130609.96807212,0
+CIF.US,D,20110506,000000,1.23203,1.23986,1.22781,1.23986,96023.391856234,0
+CIF.US,D,20110509,000000,1.23203,1.23614,1.23203,1.23614,116816.13567035,0
+CIF.US,D,20110510,000000,1.23203,1.24868,1.22781,1.24868,121651.72864705,0
+CIF.US,D,20110511,000000,1.24868,1.24868,1.19143,1.22387,574131.04547108,0
+CIF.US,D,20110512,000000,1.22781,1.23986,1.22378,1.23986,148780.41499888,0
+CIF.US,D,20110513,000000,1.23614,1.24368,1.23614,1.24368,109555.09656447,0
+CIF.US,D,20110516,000000,1.24368,1.25623,1.23986,1.23986,182329.69991392,0
+CIF.US,D,20110517,000000,1.23986,1.25623,1.23986,1.23986,233924.99759771,0
+CIF.US,D,20110518,000000,1.25241,1.25241,1.23986,1.25241,67764.598561117,0
+CIF.US,D,20110519,000000,1.24868,1.25623,1.24368,1.25241,104214.6272909,0
+CIF.US,D,20110520,000000,1.25271,1.25702,1.24428,1.25271,55580.250596652,0
+CIF.US,D,20110523,000000,1.24868,1.25623,1.24368,1.25241,111762.27294109,0
+CIF.US,D,20110524,000000,1.25623,1.25623,1.24368,1.25241,107761.00079438,0
+CIF.US,D,20110525,000000,1.25241,1.26035,1.24368,1.26035,113595.12689154,0
+CIF.US,D,20110526,000000,1.25623,1.26466,1.24868,1.26466,94833.107738158,0
+CIF.US,D,20110527,000000,1.25271,1.26516,1.25271,1.26516,77648.954506507,0
+CIF.US,D,20110531,000000,1.26143,1.27045,1.2532,1.2532,121437.53870292,0
+CIF.US,D,20110601,000000,1.25702,1.26908,1.24428,1.26908,239646.92896223,0
+CIF.US,D,20110602,000000,1.26516,1.26908,1.25702,1.25702,86865.241816645,0
+CIF.US,D,20110603,000000,1.26045,1.26516,1.25271,1.26045,72212.609734148,0
+CIF.US,D,20110606,000000,1.26516,1.26516,1.25271,1.26045,122028.09097745,0
+CIF.US,D,20110607,000000,1.26085,1.26575,1.2576,1.26085,156847.21627553,0
+CIF.US,D,20110608,000000,1.26085,1.26085,1.24908,1.26085,94832.087786045,0
+CIF.US,D,20110609,000000,1.26085,1.26085,1.23672,1.23672,166053.30406452,0
+CIF.US,D,20110610,000000,1.24428,1.24868,1.22387,1.2279,161449.2402179,0
+CIF.US,D,20110613,000000,1.23623,1.23623,1.2077,1.2077,185398.73582761,0
+CIF.US,D,20110614,000000,1.22387,1.23623,1.21594,1.23623,58300.462887061,0
+CIF.US,D,20110615,000000,1.2279,1.23212,1.2077,1.21162,167535.29448745,0
+CIF.US,D,20110616,000000,1.20594,1.22251,1.19339,1.20192,148286.75817527,0
+CIF.US,D,20110617,000000,1.2077,1.21594,1.19143,1.2077,131610.54109682,0
+CIF.US,D,20110620,000000,1.2077,1.22387,1.2077,1.22387,46124.274539514,0
+CIF.US,D,20110621,000000,1.21976,1.23623,1.21162,1.2279,114754.81244618,0
+CIF.US,D,20110622,000000,1.23212,1.23623,1.22387,1.23623,76621.862726815,0
+CIF.US,D,20110623,000000,1.21594,1.23623,1.21594,1.23623,72135.093373417,0
+CIF.US,D,20110624,000000,1.23231,1.24055,1.21995,1.23231,125882.49001961,0
+CIF.US,D,20110627,000000,1.23623,1.24868,1.23212,1.23623,201705.73024047,0
+CIF.US,D,20110628,000000,1.24428,1.24428,1.23212,1.24016,58915.494012339,0
+CIF.US,D,20110629,000000,1.24428,1.25271,1.2279,1.23212,191892.77094312,0
+CIF.US,D,20110630,000000,1.24555,1.25927,1.23241,1.24114,237546.84755767,0
+CIF.US,D,20110701,000000,1.23868,1.25123,1.23456,1.25123,90019.953707997,0
+CIF.US,D,20110705,000000,1.25123,1.25477,1.24232,1.24232,63809.224259578,0
+CIF.US,D,20110706,000000,1.2481,1.26025,1.23535,1.26025,73761.916996665,0
+CIF.US,D,20110707,000000,1.25477,1.28418,1.24692,1.25477,377417.98083299,0
+CIF.US,D,20110708,000000,1.25477,1.25957,1.25123,1.25123,47322.71827451,0
+CIF.US,D,20110711,000000,1.2576,1.2576,1.24448,1.24448,171832.35274748,0
+CIF.US,D,20110712,000000,1.25123,1.25957,1.24692,1.25477,138042.35913332,0
+CIF.US,D,20110713,000000,1.2576,1.26977,1.2576,1.2576,127290.02393816,0
+CIF.US,D,20110714,000000,1.24908,1.26575,1.24448,1.24448,135517.97764897,0
+CIF.US,D,20110715,000000,1.24448,1.26085,1.24448,1.24448,74024.044690191,0
+CIF.US,D,20110718,000000,1.253,1.253,1.22427,1.24055,98834.379884869,0
+CIF.US,D,20110719,000000,1.2481,1.25202,1.23928,1.23928,132794.70550222,0
+CIF.US,D,20110720,000000,1.24448,1.26085,1.24448,1.2576,94512.842774083,0
+CIF.US,D,20110721,000000,1.253,1.26085,1.24448,1.2576,181109.83718452,0
+CIF.US,D,20110722,000000,1.25957,1.25957,1.25123,1.25957,30140.604947088,0
+CIF.US,D,20110725,000000,1.2576,1.26085,1.24448,1.24908,90008.734234733,0
+CIF.US,D,20110726,000000,1.25202,1.25584,1.23535,1.23535,115120.97525542,0
+CIF.US,D,20110727,000000,1.24055,1.24055,1.21995,1.21995,216839.77972119,0
+CIF.US,D,20110728,000000,1.21809,1.22251,1.10946,1.19731,784459.45089081,0
+CIF.US,D,20110729,000000,1.19084,1.20339,1.18613,1.19485,93256.26176854,0
+CIF.US,D,20110801,000000,1.20936,1.24232,1.20936,1.23868,192062.08299419,0
+CIF.US,D,20110802,000000,1.23662,1.23662,1.2279,1.2279,63784.74540882,0
+CIF.US,D,20110803,000000,1.23456,1.24232,1.2178,1.24232,111919.34556679,0
+CIF.US,D,20110804,000000,1.23535,1.23535,1.19339,1.19731,191083.94891602,0
+CIF.US,D,20110805,000000,1.2178,1.2178,1.11799,1.19662,262521.39504284,0
+CIF.US,D,20110808,000000,1.16819,1.16819,1.03887,1.05543,1126379.0183172,0
+CIF.US,D,20110809,000000,1.11358,1.13044,1.07201,1.12653,301412.16918357,0
+CIF.US,D,20110810,000000,1.10544,1.15986,1.09711,1.12211,221236.79328848,0
+CIF.US,D,20110811,000000,1.12653,1.17584,1.10544,1.14751,321649.03909508,0
+CIF.US,D,20110812,000000,1.16348,1.16819,1.14751,1.14751,211977.66798951,0
+CIF.US,D,20110815,000000,1.16819,1.18035,1.14751,1.15143,138178.0127646,0
+CIF.US,D,20110816,000000,1.15143,1.16819,1.15143,1.15986,87132.469270746,0
+CIF.US,D,20110817,000000,1.16819,1.18456,1.15986,1.16819,110494.47246228,0
+CIF.US,D,20110818,000000,1.16348,1.16348,1.13044,1.15143,201816.90502099,0
+CIF.US,D,20110819,000000,1.13486,1.16016,1.12211,1.12211,105388.59217515,0
+CIF.US,D,20110822,000000,1.13486,1.1427,1.11358,1.11799,104389.03910256,0
+CIF.US,D,20110823,000000,1.12211,1.14751,1.12211,1.13888,27343.896248063,0
+CIF.US,D,20110824,000000,1.1427,1.15986,1.13486,1.15143,107035.81484069,0
+CIF.US,D,20110825,000000,1.15986,1.16819,1.13044,1.15143,131334.13407369,0
+CIF.US,D,20110826,000000,1.15535,1.16829,1.14771,1.16378,68931.423780551,0
+CIF.US,D,20110829,000000,1.17231,1.20153,1.15525,1.1927,204768.64644148,0
+CIF.US,D,20110830,000000,1.20153,1.20153,1.16348,1.1927,153231.48602825,0
+CIF.US,D,20110831,000000,1.21496,1.21908,1.17564,1.20221,172839.04548488,0
+CIF.US,D,20110901,000000,1.1927,1.20936,1.18868,1.20936,123367.28810429,0
+CIF.US,D,20110902,000000,1.20643,1.20643,1.17564,1.20643,68253.155624149,0
+CIF.US,D,20110906,000000,1.18153,1.18575,1.16937,1.18153,89308.027131805,0
+CIF.US,D,20110907,000000,1.19447,1.19447,1.1732,1.19447,113097.39025948,0
+CIF.US,D,20110908,000000,1.18575,1.19447,1.18153,1.19447,96317.138065323,0
+CIF.US,D,20110909,000000,1.19731,1.19731,1.16829,1.18898,93572.446924156,0
+CIF.US,D,20110912,000000,1.18064,1.19339,1.17241,1.18486,64406.916198902,0
+CIF.US,D,20110913,000000,1.18486,1.18486,1.17241,1.17241,115509.5770112,0
+CIF.US,D,20110914,000000,1.17633,1.18486,1.16829,1.18064,43521.356742318,0
+CIF.US,D,20110915,000000,1.18486,1.18486,1.17241,1.17633,63270.689542916,0
+CIF.US,D,20110916,000000,1.16829,1.18064,1.16378,1.17633,35438.236231822,0
+CIF.US,D,20110919,000000,1.16378,1.17241,1.15535,1.16378,51527.980844197,0
+CIF.US,D,20110920,000000,1.16829,1.18064,1.16378,1.18064,64650.68475436,0
+CIF.US,D,20110921,000000,1.18064,1.18064,1.16829,1.17633,134100.24420927,0
+CIF.US,D,20110922,000000,1.16829,1.16829,1.14771,1.16016,88138.142056026,0
+CIF.US,D,20110923,000000,1.16447,1.16447,1.13544,1.13937,187782.36392012,0
+CIF.US,D,20110926,000000,1.13044,1.15153,1.12653,1.13486,183052.84596338,0
+CIF.US,D,20110927,000000,1.15153,1.15535,1.13898,1.13898,96320.197921667,0
+CIF.US,D,20110928,000000,1.14771,1.15153,1.1427,1.14771,78100.793293403,0
+CIF.US,D,20110929,000000,1.16378,1.16378,1.13898,1.14771,81992.93056382,0
+CIF.US,D,20110930,000000,1.14809,1.14809,1.12976,1.14809,63883.680763964,0
+CIF.US,D,20111003,000000,1.14771,1.14771,1.09692,1.09692,160819.92976303,0
+CIF.US,D,20111004,000000,1.11005,1.11005,1.04279,1.06751,308333.5642352,0
+CIF.US,D,20111005,000000,1.07623,1.07956,1.04594,1.07152,139203.06464006,0
+CIF.US,D,20111006,000000,1.08447,1.10544,1.07623,1.08839,111355.31204724,0
+CIF.US,D,20111007,000000,1.10113,1.10554,1.07996,1.09721,103876.00318877,0
+CIF.US,D,20111010,000000,1.10113,1.12701,1.07172,1.11388,58441.216278916,0
+CIF.US,D,20111011,000000,1.10113,1.14349,1.10113,1.13937,76415.832399606,0
+CIF.US,D,20111012,000000,1.15652,1.16937,1.13544,1.16083,85226.178768019,0
+CIF.US,D,20111013,000000,1.15652,1.15652,1.13104,1.15192,58389.198721057,0
+CIF.US,D,20111014,000000,1.16447,1.16447,1.14828,1.15192,79636.841178427,0
+CIF.US,D,20111017,000000,1.15192,1.16447,1.14828,1.15652,80463.002391487,0
+CIF.US,D,20111018,000000,1.15192,1.1775,1.15192,1.1775,59807.952112867,0
+CIF.US,D,20111019,000000,1.1732,1.1775,1.15192,1.15192,57075.500397079,0
+CIF.US,D,20111020,000000,1.15652,1.1775,1.15192,1.1732,78633.208297375,0
+CIF.US,D,20111021,000000,1.18613,1.18613,1.16093,1.18202,170975.59297097,0
+CIF.US,D,20111024,000000,1.1775,1.19025,1.1775,1.18575,221745.74939381,0
+CIF.US,D,20111025,000000,1.18035,1.19339,1.18035,1.19339,83007.782918134,0
+CIF.US,D,20111026,000000,1.19447,1.20702,1.19025,1.20702,88282.975256341,0
+CIF.US,D,20111027,000000,1.21104,1.22387,1.20702,1.21554,115328.02553473,0
+CIF.US,D,20111028,000000,1.21633,1.22035,1.20339,1.21633,58721.70311051,0
+CIF.US,D,20111031,000000,1.21908,1.22359,1.21486,1.22359,81329.961689143,0
+CIF.US,D,20111101,000000,1.21055,1.22359,1.20221,1.21908,108176.12130514,0
+CIF.US,D,20111102,000000,1.22387,1.22387,1.20702,1.21104,47922.450118064,0
+CIF.US,D,20111103,000000,1.22781,1.22781,1.21055,1.21496,96611.904226525,0
+CIF.US,D,20111104,000000,1.22387,1.22809,1.21526,1.22809,60826.884275642,0
+CIF.US,D,20111107,000000,1.22477,1.22888,1.22035,1.22888,22030.965681604,0
+CIF.US,D,20111108,000000,1.22888,1.22888,1.21182,1.21633,120373.7286471,0
+CIF.US,D,20111109,000000,1.21496,1.22359,1.20221,1.21496,103740.34955748,0
+CIF.US,D,20111110,000000,1.21055,1.21908,1.21055,1.21055,50577.38547312,0
+CIF.US,D,20111111,000000,1.22477,1.2329,1.21633,1.2329,67419.854746285,0
+CIF.US,D,20111114,000000,1.22477,1.22888,1.21633,1.22035,35857.436551041,0
+CIF.US,D,20111115,000000,1.22035,1.22888,1.19897,1.21182,116892.63207898,0
+CIF.US,D,20111116,000000,1.21182,1.21633,1.19897,1.19897,85335.313644311,0
+CIF.US,D,20111117,000000,1.21182,1.21633,1.19485,1.2077,64111.130085585,0
+CIF.US,D,20111118,000000,1.21496,1.21496,1.18878,1.20221,128418.09097723,0
+CIF.US,D,20111121,000000,1.20339,1.20339,1.18202,1.19084,62815.790899675,0
+CIF.US,D,20111122,000000,1.18613,1.20339,1.18613,1.19084,70279.800476434,0
+CIF.US,D,20111123,000000,1.19485,1.2077,1.1779,1.18613,75403.019949521,0
+CIF.US,D,20111125,000000,1.19339,1.20221,1.18035,1.18035,54928.501195238,0
+CIF.US,D,20111128,000000,1.19485,1.20339,1.18202,1.18613,37858.582600453,0
+CIF.US,D,20111129,000000,1.19485,1.21182,1.19084,1.19897,63533.837188557,0
+CIF.US,D,20111130,000000,1.218,1.22261,1.20917,1.21358,59714.116518297,0
+CIF.US,D,20111201,000000,1.21182,1.23771,1.21182,1.22035,103527.17956547,0
+CIF.US,D,20111202,000000,1.22359,1.23212,1.20643,1.22359,106142.33678805,0
+CIF.US,D,20111205,000000,1.23212,1.23212,1.21908,1.23212,182992.6687886,0
+CIF.US,D,20111206,000000,1.23241,1.23241,1.22378,1.23241,140225.05665918,0
+CIF.US,D,20111207,000000,1.22809,1.25407,1.22809,1.24986,118154.3128451,0
+CIF.US,D,20111208,000000,1.24986,1.25407,1.24555,1.25407,122528.88746585,0
+CIF.US,D,20111209,000000,1.25359,1.26682,1.24505,1.26682,192072.28251534,0
+CIF.US,D,20111212,000000,1.27977,1.28399,1.24957,1.26682,209274.79488506,0
+CIF.US,D,20111213,000000,1.25859,1.27526,1.25859,1.27124,51101.640860174,0
+CIF.US,D,20111214,000000,1.27124,1.27124,1.24074,1.24505,98449.857937555,0
+CIF.US,D,20111215,000000,1.25359,1.25359,1.23662,1.23662,43979.315241903,0
+CIF.US,D,20111216,000000,1.24505,1.25359,1.24074,1.24505,48221.296087727,0
+CIF.US,D,20111219,000000,1.25359,1.26221,1.23662,1.23662,146613.01675474,0
+CIF.US,D,20111220,000000,1.24957,1.24957,1.24074,1.24505,96442.592175453,0
+CIF.US,D,20111221,000000,1.24957,1.25359,1.24074,1.24074,146392.70709792,0
+CIF.US,D,20111222,000000,1.24957,1.27124,1.24957,1.25359,67020.033517248,0
+CIF.US,D,20111223,000000,1.25407,1.26741,1.24986,1.24986,79717.417395502,0
+CIF.US,D,20111227,000000,1.25359,1.26221,1.24957,1.25859,164857.92018587,0
+CIF.US,D,20111228,000000,1.24957,1.25859,1.24505,1.24505,103550.63846411,0
+CIF.US,D,20111229,000000,1.24957,1.26682,1.24957,1.26221,93757.058256951,0
+CIF.US,D,20111230,000000,1.27202,1.28123,1.25388,1.27202,80888.322423395,0
+CIF.US,D,20120103,000000,1.27124,1.28839,1.25359,1.25359,167765.80366542,0
+CIF.US,D,20120104,000000,1.25859,1.27124,1.24957,1.27124,124167.95051448,0
+CIF.US,D,20120105,000000,1.27124,1.27124,1.25859,1.27124,49064.79648674,0
+CIF.US,D,20120106,000000,1.27163,1.27634,1.263,1.26741,61301.162009064,0
+CIF.US,D,20120109,000000,1.27634,1.28477,1.26741,1.27163,99953.267354902,0
+CIF.US,D,20120110,000000,1.27163,1.28046,1.26741,1.27634,100693.75259031,0
+CIF.US,D,20120111,000000,1.27663,1.27663,1.26761,1.27663,84835.537108016,0
+CIF.US,D,20120112,000000,1.27663,1.27663,1.26761,1.27663,80851.604147258,0
+CIF.US,D,20120113,000000,1.27163,1.29321,1.26741,1.29321,152237.03271623,0
+CIF.US,D,20120117,000000,1.29859,1.3029,1.27182,1.29408,226284.53630507,0
+CIF.US,D,20120118,000000,1.28937,1.29321,1.27163,1.27634,146338.64963583,0
+CIF.US,D,20120119,000000,1.28937,1.28937,1.27634,1.28046,85686.177171833,0
+CIF.US,D,20120120,000000,1.28937,1.29321,1.28477,1.28937,114426.38786518,0
+CIF.US,D,20120123,000000,1.29321,1.30673,1.28937,1.30673,127599.06942897,0
+CIF.US,D,20120124,000000,1.30673,1.32889,1.30241,1.32408,259062.73742126,0
+CIF.US,D,20120125,000000,1.2982,1.31977,1.2982,1.31085,154160.66240492,0
+CIF.US,D,20120126,000000,1.31977,1.31977,1.30241,1.31535,118490.89704301,0
+CIF.US,D,20120127,000000,1.31595,1.32457,1.30722,1.30722,184537.89624266,0
+CIF.US,D,20120130,000000,1.31535,1.35017,1.30673,1.35017,288455.71746813,0
+CIF.US,D,20120131,000000,1.34761,1.35213,1.32526,1.33879,126458.76296453,0
+CIF.US,D,20120201,000000,1.32889,1.34144,1.32889,1.33712,97802.188344602,0
+CIF.US,D,20120202,000000,1.33252,1.34144,1.31535,1.32408,140807.44931678,0
+CIF.US,D,20120203,000000,1.33349,1.34231,1.32457,1.33349,105909.78770585,0
+CIF.US,D,20120206,000000,1.33349,1.35104,1.32927,1.35104,202280.98323327,0
+CIF.US,D,20120207,000000,1.35163,1.39585,1.32967,1.38683,456314.33677601,0
+CIF.US,D,20120208,000000,1.3781,1.38683,1.36909,1.38683,93545.928169169,0
+CIF.US,D,20120209,000000,1.3828,1.39144,1.34712,1.34712,216400.18035968,0
+CIF.US,D,20120210,000000,1.35556,1.37733,1.35104,1.36859,144132.49321132,0
+CIF.US,D,20120213,000000,1.38222,1.38222,1.35104,1.35957,132308.18834341,0
+CIF.US,D,20120214,000000,1.35556,1.36859,1.35104,1.35104,95729.645647146,0
+CIF.US,D,20120215,000000,1.36428,1.38566,1.34683,1.35104,196843.61850878,0
+CIF.US,D,20120216,000000,1.35104,1.35957,1.34683,1.34683,116674.36232639,0
+CIF.US,D,20120217,000000,1.35556,1.36859,1.35104,1.36428,96777.136469137,0
+CIF.US,D,20120221,000000,1.36428,1.37271,1.35556,1.37271,172952.26016963,0
+CIF.US,D,20120222,000000,1.37733,1.37733,1.36428,1.36859,210278.42776611,0
+CIF.US,D,20120223,000000,1.36859,1.37733,1.36428,1.37733,133958.4708653,0
+CIF.US,D,20120224,000000,1.3781,1.38683,1.3735,1.3781,146363.12848658,0
+CIF.US,D,20120227,000000,1.37733,1.38222,1.36859,1.37733,133950.31124839,0
+CIF.US,D,20120228,000000,1.38222,1.38222,1.36428,1.36428,166880.4852297,0
+CIF.US,D,20120229,000000,1.37574,1.38095,1.37163,1.37574,73405.953708569,0
+CIF.US,D,20120301,000000,1.38222,1.39055,1.37271,1.38222,174099.70629887,0
+CIF.US,D,20120302,000000,1.38762,1.38762,1.37408,1.37859,75687.586589575,0
+CIF.US,D,20120305,000000,1.3781,1.3828,1.36909,1.36909,68252.135672034,0
+CIF.US,D,20120306,000000,1.37408,1.37859,1.34321,1.34321,279197.61212128,0
+CIF.US,D,20120307,000000,1.36036,1.3781,1.35634,1.36909,146515.10135171,0
+CIF.US,D,20120308,000000,1.39222,1.41428,1.37859,1.37859,130795.59935704,0
+CIF.US,D,20120309,000000,1.38683,1.40477,1.3735,1.3735,122051.54987609,0
+CIF.US,D,20120312,000000,1.38683,1.41359,1.3781,1.39585,101362.84117768,0
+CIF.US,D,20120313,000000,1.39997,1.40477,1.3735,1.3781,261147.51954409,0
+CIF.US,D,20120314,000000,1.3828,1.41359,1.3828,1.41359,151834.15163085,0
+CIF.US,D,20120315,000000,1.41359,1.41359,1.36507,1.3781,171486.58898053,0
+CIF.US,D,20120316,000000,1.3735,1.3828,1.36036,1.36909,157218.47884536,0
+CIF.US,D,20120319,000000,1.3781,1.39585,1.36909,1.39585,94769.870707035,0
+CIF.US,D,20120320,000000,1.39585,1.39997,1.3828,1.39997,101227.1875464,0
+CIF.US,D,20120321,000000,1.39997,1.39997,1.36909,1.39585,158985.03590834,0
+CIF.US,D,20120322,000000,1.39585,1.39997,1.39144,1.39585,82095.945727423,0
+CIF.US,D,20120323,000000,1.39585,1.39997,1.39144,1.39997,95443.039102862,0
+CIF.US,D,20120326,000000,1.39144,1.39997,1.39144,1.39997,76204.702311824,0
+CIF.US,D,20120327,000000,1.39997,1.39997,1.3781,1.3828,106262.69113761,0
+CIF.US,D,20120328,000000,1.3828,1.39997,1.3781,1.39997,157404.11013027,0
+CIF.US,D,20120329,000000,1.39997,1.40899,1.39585,1.40477,96294.699118795,0
+CIF.US,D,20120330,000000,1.4031,1.40752,1.38095,1.4031,184202.33199686,0
+CIF.US,D,20120402,000000,1.40899,1.42693,1.39997,1.40477,102304.25697972,0
+CIF.US,D,20120403,000000,1.41428,1.42311,1.39222,1.39654,58846.137268527,0
+CIF.US,D,20120404,000000,1.39781,1.40664,1.37095,1.37507,117646.37669188,0
+CIF.US,D,20120405,000000,1.38389,1.40213,1.37977,1.40213,97164.718272795,0
+CIF.US,D,20120409,000000,1.3781,1.41359,1.36909,1.41359,71527.201912942,0
+CIF.US,D,20120410,000000,1.39222,1.40085,1.3834,1.39654,111800.01116933,0
+CIF.US,D,20120411,000000,1.40085,1.41428,1.39654,1.41428,56747.075816085,0
+CIF.US,D,20120412,000000,1.40976,1.41428,1.39222,1.40976,96856.692734098,0
+CIF.US,D,20120413,000000,1.40976,1.41889,1.40085,1.40976,108510.66559882,0
+CIF.US,D,20120416,000000,1.42771,1.44124,1.39654,1.41889,94996.300076541,0
+CIF.US,D,20120417,000000,1.41566,1.4335,1.39781,1.40213,93559.187546662,0
+CIF.US,D,20120418,000000,1.40546,1.41428,1.39222,1.40976,75093.97445871,0
+CIF.US,D,20120419,000000,1.41889,1.42771,1.40976,1.41428,170160.65123118,0
+CIF.US,D,20120420,000000,1.41428,1.41889,1.40546,1.40546,102939.6871473,0
+CIF.US,D,20120423,000000,1.40976,1.43203,1.40546,1.43203,79520.566637329,0
+CIF.US,D,20120424,000000,1.41889,1.42311,1.40976,1.42311,133646.36551814,0
+CIF.US,D,20120425,000000,1.42771,1.43203,1.41428,1.41428,83334.167594899,0
+CIF.US,D,20120426,000000,1.42311,1.43203,1.41428,1.43203,65672.676773479,0
+CIF.US,D,20120427,000000,1.42899,1.42899,1.41978,1.41978,74419.786110768,0
+CIF.US,D,20120430,000000,1.42566,1.43027,1.41192,1.42566,122903.20989202,0
+CIF.US,D,20120501,000000,1.41978,1.42899,1.41978,1.42447,49388.12130716,0
+CIF.US,D,20120502,000000,1.40976,1.42311,1.40976,1.40976,142357.77653141,0
+CIF.US,D,20120503,000000,1.41095,1.42447,1.41095,1.41978,82491.687148,0
+CIF.US,D,20120504,000000,1.41978,1.42447,1.41095,1.41978,57338.648042721,0
+CIF.US,D,20120507,000000,1.41889,1.42771,1.41889,1.42311,34515.179567847,0
+CIF.US,D,20120508,000000,1.41978,1.42899,1.40213,1.40213,93790.716676742,0
+CIF.US,D,20120509,000000,1.40213,1.40213,1.38389,1.38849,120468.58419378,0
+CIF.US,D,20120510,000000,1.39409,1.4031,1.38095,1.38095,243108.64644016,0
+CIF.US,D,20120511,000000,1.38389,1.39781,1.37977,1.38849,107668.18515193,0
+CIF.US,D,20120514,000000,1.38389,1.38389,1.36634,1.37095,82159.182758547,0
+CIF.US,D,20120515,000000,1.37095,1.3932,1.36634,1.38849,107635.54668425,0
+CIF.US,D,20120516,000000,1.38389,1.3932,1.37507,1.37507,66807.883477351,0
+CIF.US,D,20120517,000000,1.37977,1.38849,1.3529,1.36163,73722.138864184,0
+CIF.US,D,20120518,000000,1.35732,1.36634,1.31702,1.31702,165374.015956,0
+CIF.US,D,20120521,000000,1.31241,1.36163,1.31241,1.3484,129660.39265316,0
+CIF.US,D,20120522,000000,1.3529,1.38389,1.3529,1.36634,142483.23064155,0
+CIF.US,D,20120523,000000,1.36634,1.37095,1.35732,1.36634,63659.291298688,0
+CIF.US,D,20120524,000000,1.37095,1.37095,1.36163,1.37095,21612.7853145,0
+CIF.US,D,20120525,000000,1.36634,1.38389,1.36163,1.36634,72509.415799582,0
+CIF.US,D,20120529,000000,1.37977,1.3932,1.37507,1.38849,24590.025537861,0
+CIF.US,D,20120530,000000,1.37095,1.37507,1.31702,1.3484,270302.60972733,0
+CIF.US,D,20120531,000000,1.34437,1.36193,1.33085,1.358,210564.01435828,0
+CIF.US,D,20120601,000000,1.34006,1.36193,1.34006,1.358,144228.36871012,0
+CIF.US,D,20120604,000000,1.3529,1.35732,1.32574,1.33026,127659.24660375,0
+CIF.US,D,20120605,000000,1.32183,1.34908,1.32183,1.34467,49847.09975886,0
+CIF.US,D,20120606,000000,1.34437,1.36193,1.33526,1.34006,50998.62569657,0
+CIF.US,D,20120607,000000,1.36693,1.36693,1.34898,1.36693,50624.303270406,0
+CIF.US,D,20120608,000000,1.37163,1.38095,1.36193,1.37574,77017.604147392,0
+CIF.US,D,20120611,000000,1.38095,1.38978,1.36693,1.38978,51676.893852971,0
+CIF.US,D,20120612,000000,1.38978,1.39409,1.37574,1.38095,48663.955305589,0
+CIF.US,D,20120613,000000,1.38095,1.38477,1.358,1.36693,79430.810851218,0
+CIF.US,D,20120614,000000,1.37574,1.37574,1.36193,1.36193,74575.838784346,0
+CIF.US,D,20120615,000000,1.36693,1.37163,1.34006,1.34006,178592.59536497,0
+CIF.US,D,20120618,000000,1.34437,1.36693,1.34437,1.36693,66892.539502887,0
+CIF.US,D,20120619,000000,1.36193,1.37574,1.3535,1.3535,80782.247403446,0
+CIF.US,D,20120620,000000,1.36693,1.38095,1.358,1.38095,120849.02633263,0
+CIF.US,D,20120621,000000,1.38477,1.38978,1.37574,1.38477,78734.183556749,0
+CIF.US,D,20120622,000000,1.38978,1.39409,1.38095,1.39409,44769.778130942,0
+CIF.US,D,20120625,000000,1.38095,1.39409,1.38095,1.39409,45683.655225882,0
+CIF.US,D,20120626,000000,1.39409,1.3985,1.38978,1.3985,94426.146844318,0
+CIF.US,D,20120627,000000,1.3985,1.3985,1.39409,1.3985,65271.835592329,0
+CIF.US,D,20120628,000000,1.3985,1.3985,1.39409,1.3985,33425.870709145,0
+CIF.US,D,20120629,000000,1.3985,1.40752,1.38978,1.38978,45193.058258622,0
+CIF.US,D,20120702,000000,1.41683,1.41683,1.38978,1.40752,127435.87709059,0
+CIF.US,D,20120703,000000,1.4031,1.42124,1.4031,1.41683,49707.366319121,0
+CIF.US,D,20120705,000000,1.41742,1.44016,1.41282,1.43546,127184.96887032,0
+CIF.US,D,20120706,000000,1.43546,1.4488,1.43114,1.44016,58126.051075415,0
+CIF.US,D,20120709,000000,1.44016,1.44016,1.41742,1.44016,126849.40462453,0
+CIF.US,D,20120710,000000,1.44016,1.44458,1.42634,1.43114,60358.726254907,0
+CIF.US,D,20120711,000000,1.44458,1.4488,1.42634,1.4488,150645.907417,0
+CIF.US,D,20120712,000000,1.42634,1.4488,1.42634,1.44458,115947.13646847,0
+CIF.US,D,20120713,000000,1.44801,1.45713,1.43027,1.43888,120393.10773728,0
+CIF.US,D,20120716,000000,1.4488,1.45409,1.42634,1.4488,114378.45011578,0
+CIF.US,D,20120717,000000,1.4488,1.4581,1.44458,1.45409,60594.335193447,0
+CIF.US,D,20120718,000000,1.4581,1.4581,1.43114,1.44016,62631.17956688,0
+CIF.US,D,20120719,000000,1.43546,1.4488,1.43114,1.43114,71338.510771688,0
+CIF.US,D,20120720,000000,1.44016,1.4488,1.43546,1.44458,69439.359933765,0
+CIF.US,D,20120723,000000,1.4488,1.4488,1.44016,1.4488,98879.257777924,0
+CIF.US,D,20120724,000000,1.45409,1.45409,1.44016,1.44016,75419.33918336,0
+CIF.US,D,20120725,000000,1.44016,1.4581,1.43546,1.45409,60238.37190535,0
+CIF.US,D,20120726,000000,1.45409,1.46301,1.43114,1.43546,135422.10215017,0
+CIF.US,D,20120727,000000,1.43546,1.45409,1.43114,1.43114,151013.09017836,0
+CIF.US,D,20120730,000000,1.43546,1.44458,1.42634,1.42634,70264.50119471,0
+CIF.US,D,20120731,000000,1.43546,1.44016,1.43114,1.43114,54464.422982964,0
+CIF.US,D,20120801,000000,1.4488,1.46684,1.43546,1.43546,114387.62968481,0
+CIF.US,D,20120802,000000,1.43546,1.4488,1.42174,1.42174,88982.662407154,0
+CIF.US,D,20120803,000000,1.41742,1.4488,1.41742,1.43114,68719.273740653,0
+CIF.US,D,20120806,000000,1.43546,1.4488,1.43114,1.43114,50613.083797143,0
+CIF.US,D,20120807,000000,1.43546,1.4581,1.43546,1.4488,99443.291297457,0
+CIF.US,D,20120808,000000,1.43546,1.47213,1.43546,1.46301,132918.11970812,0
+CIF.US,D,20120809,000000,1.4581,1.47213,1.45409,1.45409,115719.68714686,0
+CIF.US,D,20120810,000000,1.45409,1.46684,1.45409,1.45409,76107.80686091,0
+CIF.US,D,20120813,000000,1.4581,1.47213,1.45409,1.47213,76824.833197677,0
+CIF.US,D,20120814,000000,1.47252,1.47693,1.45419,1.46742,107663.08539134,0
+CIF.US,D,20120815,000000,1.46742,1.47252,1.44498,1.44498,128326.29528689,0
+CIF.US,D,20120816,000000,1.44498,1.45869,1.44498,1.45869,80079.500396288,0
+CIF.US,D,20120817,000000,1.45419,1.46742,1.45419,1.45869,78160.970468181,0
+CIF.US,D,20120820,000000,1.4635,1.46742,1.44498,1.4635,104371.69991661,0
+CIF.US,D,20120821,000000,1.45419,1.45869,1.44056,1.45869,236667.64883463,0
+CIF.US,D,20120822,000000,1.44498,1.45419,1.44056,1.44909,104165.6695894,0
+CIF.US,D,20120823,000000,1.45869,1.45869,1.42673,1.44056,82741.575416149,0
+CIF.US,D,20120824,000000,1.43154,1.45419,1.42194,1.43566,72146.312846681,0
+CIF.US,D,20120827,000000,1.44056,1.4635,1.43566,1.45869,141491.83718587,0
+CIF.US,D,20120828,000000,1.45869,1.46742,1.45419,1.46742,118634.71029121,0
+CIF.US,D,20120829,000000,1.47252,1.47252,1.4635,1.47252,123842.58578984,0
+CIF.US,D,20120830,000000,1.46742,1.47693,1.4635,1.47693,68996.700715904,0
+CIF.US,D,20120831,000000,1.48134,1.48134,1.4635,1.47693,63409.403030541,0
+CIF.US,D,20120904,000000,1.47252,1.47252,1.44909,1.45419,113032.11332413,0
+CIF.US,D,20120905,000000,1.4635,1.47693,1.45869,1.47693,49387.101355046,0
+CIF.US,D,20120906,000000,1.47693,1.47693,1.44056,1.46742,256160.9736544,0
+CIF.US,D,20120907,000000,1.45869,1.47252,1.44498,1.44498,83868.622503101,0
+CIF.US,D,20120910,000000,1.44909,1.45419,1.44056,1.44056,156148.54907682,0
+CIF.US,D,20120911,000000,1.44056,1.4635,1.44056,1.4635,123333.62968451,0
+CIF.US,D,20120912,000000,1.46742,1.47252,1.45869,1.47252,117040.52513563,0
+CIF.US,D,20120913,000000,1.47252,1.48134,1.45419,1.47693,116399.99520749,0
+CIF.US,D,20120914,000000,1.46742,1.48134,1.4635,1.46742,91880.346365555,0
+CIF.US,D,20120917,000000,1.4635,1.48615,1.4635,1.48615,132977.27693078,0
+CIF.US,D,20120918,000000,1.48193,1.48655,1.47723,1.48655,75553.972862525,0
+CIF.US,D,20120919,000000,1.48193,1.48193,1.4636,1.46792,293136.27772335,0
+CIF.US,D,20120920,000000,1.47723,1.48193,1.47291,1.47723,107384.63846398,0
+CIF.US,D,20120921,000000,1.48193,1.48655,1.47291,1.48193,100291.89145704,0
+CIF.US,D,20120924,000000,1.48193,1.49085,1.47723,1.48655,178507.93933943,0
+CIF.US,D,20120925,000000,1.48655,1.49085,1.47291,1.47723,112581.29448935,0
+CIF.US,D,20120926,000000,1.48193,1.48655,1.47291,1.48655,115623.81164806,0
+CIF.US,D,20120927,000000,1.48655,1.49585,1.48193,1.48655,112628.21228664,0
+CIF.US,D,20120928,000000,1.49085,1.49585,1.48193,1.49085,127537.87230208,0
+CIF.US,D,20121001,000000,1.49085,1.49585,1.47291,1.47291,278270.47564885,0
+CIF.US,D,20121002,000000,1.47723,1.49085,1.47723,1.48655,89054.059055196,0
+CIF.US,D,20121003,000000,1.49085,1.49085,1.48193,1.48655,108943.12529553,0
+CIF.US,D,20121004,000000,1.49085,1.49585,1.48655,1.49585,83139.356740956,0
+CIF.US,D,20121005,000000,1.49085,1.49585,1.48655,1.49585,140593.25937266,0
+CIF.US,D,20121008,000000,1.49585,1.50497,1.48655,1.50497,150524.53311534,0
+CIF.US,D,20121009,000000,1.50497,1.50497,1.48655,1.48655,101344.48203961,0
+CIF.US,D,20121010,000000,1.49085,1.51429,1.47723,1.47723,128938.26655581,0
+CIF.US,D,20121011,000000,1.48193,1.49585,1.48193,1.49085,53912.628888808,0
+CIF.US,D,20121012,000000,1.48655,1.49585,1.48193,1.49085,87146.748600354,0
+CIF.US,D,20121015,000000,1.49998,1.49998,1.48655,1.49085,43516.256981743,0
+CIF.US,D,20121016,000000,1.49624,1.50987,1.48223,1.48223,93747.878687916,0
+CIF.US,D,20121017,000000,1.49624,1.50056,1.47742,1.49624,72632.830005483,0
+CIF.US,D,20121018,000000,1.49624,1.49624,1.48223,1.48223,40622.652831803,0
+CIF.US,D,20121019,000000,1.48223,1.49624,1.47742,1.49624,49571.71268784,0
+CIF.US,D,20121022,000000,1.49624,1.50056,1.47742,1.48223,53737.197125047,0
+CIF.US,D,20121023,000000,1.48223,1.48223,1.4637,1.4732,84802.898640339,0
+CIF.US,D,20121024,000000,1.46831,1.49135,1.46831,1.4732,107668.18515193,0
+CIF.US,D,20121025,000000,1.47742,1.49135,1.4732,1.48223,91944.603348793,0
+CIF.US,D,20121026,000000,1.48693,1.49135,1.46831,1.46831,101744.30326865,0
+CIF.US,D,20121031,000000,1.47742,1.49135,1.4637,1.4637,98761.963284711,0
+CIF.US,D,20121101,000000,1.46831,1.49135,1.46831,1.49135,43845.701514853,0
+CIF.US,D,20121102,000000,1.50056,1.50056,1.4732,1.49624,159318.5602499,0
+CIF.US,D,20121105,000000,1.50056,1.50056,1.48693,1.48693,67226.063844456,0
+CIF.US,D,20121106,000000,1.49624,1.49624,1.4732,1.4732,67228.103748686,0
+CIF.US,D,20121107,000000,1.4732,1.48693,1.46831,1.4732,116993.60733836,0
+CIF.US,D,20121108,000000,1.46831,1.47742,1.4637,1.4637,94095.682359094,0
+CIF.US,D,20121109,000000,1.46831,1.4732,1.42693,1.44508,393310.87468719,0
+CIF.US,D,20121112,000000,1.44508,1.45447,1.43566,1.44967,79851.031122553,0
+CIF.US,D,20121113,000000,1.45036,1.45487,1.43605,1.44545,129038.22186308,0
+CIF.US,D,20121114,000000,1.45487,1.45487,1.35722,1.35722,201945.41898746,0
+CIF.US,D,20121115,000000,1.35722,1.38978,1.31496,1.34771,323268.72305352,0
+CIF.US,D,20121116,000000,1.34311,1.41772,1.34311,1.38978,187418.2410151,0
+CIF.US,D,20121119,000000,1.4085,1.44124,1.4085,1.4085,133446.45490363,0
+CIF.US,D,20121120,000000,1.42213,1.43173,1.4085,1.41311,165431.13327444,0
+CIF.US,D,20121121,000000,1.4085,1.43173,1.4085,1.41772,132962.99760118,0
+CIF.US,D,20121123,000000,1.43173,1.45036,1.42213,1.44545,93235.862726242,0
+CIF.US,D,20121126,000000,1.45036,1.45036,1.42213,1.42703,136623.60574151,0
+CIF.US,D,20121127,000000,1.43605,1.45036,1.43173,1.44545,139437.65362649,0
+CIF.US,D,20121128,000000,1.44545,1.45487,1.44124,1.44545,153727.18275609,0
+CIF.US,D,20121129,000000,1.45487,1.45959,1.44545,1.45487,146889.42377787,0
+CIF.US,D,20121130,000000,1.46889,1.46889,1.43173,1.43173,143789.78930072,0
+CIF.US,D,20121203,000000,1.45036,1.45959,1.43605,1.45959,140133.26096884,0
+CIF.US,D,20121204,000000,1.45959,1.4737,1.45487,1.4737,74604.397443564,0
+CIF.US,D,20121205,000000,1.46889,1.47821,1.45959,1.47821,125640.76136838,0
+CIF.US,D,20121206,000000,1.46889,1.48781,1.46889,1.48781,155178.57461558,0
+CIF.US,D,20121207,000000,1.49202,1.49202,1.45959,1.49202,259757.3248115,0
+CIF.US,D,20121210,000000,1.50144,1.50144,1.45487,1.46409,239938.63526709,0
+CIF.US,D,20121211,000000,1.47821,1.47821,1.44545,1.45487,187770.12449474,0
+CIF.US,D,20121212,000000,1.45487,1.46409,1.45487,1.46409,64648.644850131,0
+CIF.US,D,20121213,000000,1.46409,1.46409,1.45036,1.46409,86356.285711316,0
+CIF.US,D,20121214,000000,1.46409,1.48292,1.46409,1.48292,79111.565839258,0
+CIF.US,D,20121217,000000,1.48292,1.49704,1.47821,1.49704,173695.80526138,0
+CIF.US,D,20121218,000000,1.50663,1.50663,1.4739,1.50663,181229.17158196,0
+CIF.US,D,20121219,000000,1.50663,1.50663,1.46908,1.4739,161570.61451959,0
+CIF.US,D,20121220,000000,1.4833,1.49242,1.46428,1.46428,127029.93614886,0
+CIF.US,D,20121221,000000,1.46908,1.48791,1.45497,1.45968,278117.48283161,0
+CIF.US,D,20121224,000000,1.45497,1.4739,1.45497,1.46908,97109.640858591,0
+CIF.US,D,20121226,000000,1.46908,1.48791,1.46908,1.48791,120432.88586975,0
+CIF.US,D,20121227,000000,1.48791,1.48791,1.45497,1.45968,221909.96168431,0
+CIF.US,D,20121228,000000,1.46908,1.4739,1.45036,1.45497,182021.67437523,0
+CIF.US,D,20121231,000000,1.47428,1.47428,1.45517,1.45517,111887.72705122,0
+CIF.US,D,20130102,000000,1.46908,1.4786,1.46908,1.4739,96721.039102818,0
+CIF.US,D,20130103,000000,1.46908,1.49742,1.46908,1.49742,165318.93854181,0
+CIF.US,D,20130104,000000,1.50213,1.52576,1.49242,1.50213,219112.23303317,0
+CIF.US,D,20130107,000000,1.52066,1.53027,1.49742,1.51164,125094.06703481,0
+CIF.US,D,20130108,000000,1.51625,1.53027,1.4833,1.48791,241861.24500366,0
+CIF.US,D,20130109,000000,1.50213,1.51625,1.49742,1.51625,129059.64085749,0
+CIF.US,D,20130110,000000,1.52066,1.52066,1.49742,1.49742,106243.31204743,0
+CIF.US,D,20130111,000000,1.50213,1.53027,1.50213,1.53027,88745.013564386,0
+CIF.US,D,20130114,000000,1.52066,1.53959,1.50213,1.52576,228958.85075031,0
+CIF.US,D,20130115,000000,1.53645,1.53645,1.51732,1.53154,190890.15801418,0
+CIF.US,D,20130116,000000,1.52674,1.54135,1.52233,1.54135,54468.502791423,0
+CIF.US,D,20130117,000000,1.54135,1.54586,1.52233,1.52233,99660.54109793,0
+CIF.US,D,20130118,000000,1.52233,1.53645,1.51732,1.53645,118231.82920583,0
+CIF.US,D,20130122,000000,1.52674,1.53645,1.52674,1.53645,89569.134873217,0
+CIF.US,D,20130123,000000,1.53154,1.54135,1.53154,1.53645,88996.941736764,0
+CIF.US,D,20130124,000000,1.54135,1.54135,1.53645,1.54135,97463.564242458,0
+CIF.US,D,20130125,000000,1.54135,1.55047,1.53645,1.55047,135985.11571759,0
+CIF.US,D,20130128,000000,1.55047,1.5839,1.54586,1.56468,264531.72066129,0
+CIF.US,D,20130129,000000,1.56468,1.56468,1.54586,1.55047,156181.18754452,0
+CIF.US,D,20130130,000000,1.54135,1.55526,1.54135,1.55047,150832.55865403,0
+CIF.US,D,20130131,000000,1.57988,1.57988,1.55134,1.55596,156302.56184618,0
+CIF.US,D,20130201,000000,1.54135,1.54586,1.53645,1.54586,114974.10215087,0
+CIF.US,D,20130204,000000,1.54586,1.54586,1.52674,1.53645,46701.567436542,0
+CIF.US,D,20130205,000000,1.54135,1.54135,1.53154,1.54135,71361.969670331,0
+CIF.US,D,20130206,000000,1.53154,1.54135,1.52674,1.53154,117512.76296482,0
+CIF.US,D,20130207,000000,1.52674,1.53645,1.51732,1.53645,82708.936948473,0
+CIF.US,D,20130208,000000,1.53645,1.53645,1.52233,1.53154,62839.249798317,0
+CIF.US,D,20130211,000000,1.53645,1.54135,1.53154,1.54135,100815.12689199,0
+CIF.US,D,20130212,000000,1.54644,1.54644,1.53213,1.53213,123167.37748977,0
+CIF.US,D,20130213,000000,1.53213,1.54165,1.51762,1.51762,180934.40542074,0
+CIF.US,D,20130214,000000,1.52704,1.53673,1.50831,1.53213,206419.94891549,0
+CIF.US,D,20130215,000000,1.52262,1.52704,1.51271,1.52262,82678.338385026,0
+CIF.US,D,20130219,000000,1.52262,1.52704,1.51271,1.51762,166064.52353778,0
+CIF.US,D,20130220,000000,1.52262,1.52262,1.5036,1.51271,123582.49800054,0
+CIF.US,D,20130221,000000,1.51762,1.52704,1.50831,1.52262,69499.537108543,0
+CIF.US,D,20130222,000000,1.51762,1.52262,1.51271,1.51762,77875.383876012,0
+CIF.US,D,20130225,000000,1.52704,1.53213,1.51762,1.52262,224573.05665628,0
+CIF.US,D,20130226,000000,1.52262,1.52704,1.51271,1.51271,53903.449319775,0
+CIF.US,D,20130227,000000,1.51271,1.52704,1.51271,1.51762,101674.94652484,0
+CIF.US,D,20130228,000000,1.53282,1.53282,1.50859,1.50859,244606.95609694,0
+CIF.US,D,20130301,000000,1.4985,1.52262,1.4985,1.52262,202275.88347269,0
+CIF.US,D,20130304,000000,1.50831,1.51762,1.4985,1.4985,235718.07341568,0
+CIF.US,D,20130305,000000,1.51271,1.52704,1.51271,1.52704,165429.09337021,0
+CIF.US,D,20130306,000000,1.52704,1.53213,1.52262,1.53213,89366.164402353,0
+CIF.US,D,20130307,000000,1.53673,1.53673,1.52262,1.53673,84113.411010674,0
+CIF.US,D,20130308,000000,1.54644,1.54644,1.52262,1.54165,97506.402231283,0
+CIF.US,D,20130311,000000,1.54644,1.54644,1.53673,1.54644,98046.976852175,0
+CIF.US,D,20130312,000000,1.54204,1.54694,1.52302,1.52742,93827.434952878,0
+CIF.US,D,20130313,000000,1.52302,1.54204,1.52302,1.54204,51627.936151456,0
+CIF.US,D,20130314,000000,1.53272,1.54204,1.51311,1.51811,145737.89784016,0
+CIF.US,D,20130315,000000,1.51311,1.51311,1.47947,1.48899,140070.02393772,0
+CIF.US,D,20130318,000000,1.49418,1.51311,1.49418,1.49418,69161.932958516,0
+CIF.US,D,20130319,000000,1.4987,1.52302,1.4987,1.51311,84743.741417676,0
+CIF.US,D,20130320,000000,1.51311,1.53272,1.51311,1.53272,45118.601754234,0
+CIF.US,D,20130321,000000,1.53272,1.54204,1.52742,1.54204,90458.5331174,0
+CIF.US,D,20130322,000000,1.53703,1.53703,1.52742,1.52742,68131.781322477,0
+CIF.US,D,20130325,000000,1.54204,1.54694,1.52742,1.52742,126975.87868677,0
+CIF.US,D,20130326,000000,1.53703,1.54204,1.52302,1.52302,92504.557059867,0
+CIF.US,D,20130327,000000,1.52742,1.53272,1.51811,1.52302,51977.779726864,0
+CIF.US,D,20130328,000000,1.53272,1.53272,1.51811,1.51811,80640.474059477,0
+CIF.US,D,20130401,000000,1.52742,1.53703,1.51811,1.53272,77850.905025255,0
+CIF.US,D,20130402,000000,1.52742,1.55144,1.52302,1.55144,165668.78211721,0
+CIF.US,D,20130403,000000,1.55144,1.55144,1.53272,1.54204,81300.38307781,0
+CIF.US,D,20130404,000000,1.54694,1.54694,1.52302,1.52302,147494.25538201,0
+CIF.US,D,20130405,000000,1.53272,1.53703,1.51811,1.53272,102577.60414651,0
+CIF.US,D,20130408,000000,1.52742,1.53703,1.52302,1.52742,192823.987224,0
+CIF.US,D,20130409,000000,1.52742,1.53703,1.52302,1.53703,89383.503588307,0
+CIF.US,D,20130410,000000,1.54204,1.54204,1.53272,1.54204,82490.667195886,0
+CIF.US,D,20130411,000000,1.53272,1.54204,1.53272,1.53703,46289.506782127,0
+CIF.US,D,20130412,000000,1.54204,1.54204,1.52742,1.53272,55433.377492108,0
+CIF.US,D,20130415,000000,1.53703,1.53703,1.52742,1.52742,89205.0119682,0
+CIF.US,D,20130416,000000,1.53762,1.54772,1.53321,1.53762,118085.9760534,0
+CIF.US,D,20130417,000000,1.54272,1.54272,1.51871,1.5235,171010.27134289,0
+CIF.US,D,20130418,000000,1.5235,1.53762,1.51369,1.51871,86446.041497426,0
+CIF.US,D,20130419,000000,1.51871,1.53762,1.51871,1.5235,99668.700714848,0
+CIF.US,D,20130422,000000,1.53321,1.53762,1.50879,1.5235,181952.3176314,0
+CIF.US,D,20130423,000000,1.52781,1.54772,1.52781,1.54272,215082.40222723,0
+CIF.US,D,20130424,000000,1.53762,1.55204,1.53321,1.55204,105197.86112966,0
+CIF.US,D,20130425,000000,1.54772,1.55713,1.54272,1.55713,130446.77573374,0
+CIF.US,D,20130426,000000,1.55713,1.58125,1.55713,1.57634,138476.85873426,0
+CIF.US,D,20130429,000000,1.55713,1.58125,1.55713,1.56674,123572.29847938,0
+CIF.US,D,20130430,000000,1.58674,1.59204,1.55792,1.55792,134408.26974797,0
+CIF.US,D,20130501,000000,1.53762,1.54772,1.53321,1.53762,203539.60414304,0
+CIF.US,D,20130502,000000,1.53762,1.55713,1.53762,1.54772,114993.48124106,0
+CIF.US,D,20130503,000000,1.54772,1.56193,1.54772,1.55713,96705.739821094,0
+CIF.US,D,20130506,000000,1.55204,1.55204,1.54272,1.54272,112995.39504799,0
+CIF.US,D,20130507,000000,1.55204,1.56193,1.54272,1.55713,281472.10533749,0
+CIF.US,D,20130508,000000,1.55713,1.56193,1.54772,1.55204,137068.3048636,0
+CIF.US,D,20130509,000000,1.56674,1.56674,1.54772,1.55713,106313.68874335,0
+CIF.US,D,20130510,000000,1.56193,1.56193,1.55713,1.56193,45197.138067081,0
+CIF.US,D,20130513,000000,1.56193,1.56193,1.55204,1.56193,53802.474060399,0
+CIF.US,D,20130514,000000,1.56183,1.56655,1.55703,1.55703,58497.313645235,0
+CIF.US,D,20130515,000000,1.55194,1.55194,1.54222,1.54222,118319.54508772,0
+CIF.US,D,20130516,000000,1.54733,1.55194,1.54222,1.54733,44713.680764624,0
+CIF.US,D,20130517,000000,1.54733,1.55194,1.53713,1.55194,122323.87709076,0
+CIF.US,D,20130520,000000,1.54222,1.54733,1.53713,1.53713,60215.932958823,0
+CIF.US,D,20130521,000000,1.53282,1.55194,1.53282,1.55194,62692.376693773,0
+CIF.US,D,20130522,000000,1.55194,1.55194,1.54733,1.54733,57936.339982046,0
+CIF.US,D,20130523,000000,1.54222,1.54733,1.53713,1.54222,86538.857139881,0
+CIF.US,D,20130524,000000,1.54222,1.54222,1.53282,1.53282,43938.517157308,0
+CIF.US,D,20130528,000000,1.55223,1.55223,1.53312,1.53762,109228.7118877,0
+CIF.US,D,20130529,000000,1.53312,1.53312,1.4789,1.50841,266380.89384559,0
+CIF.US,D,20130530,000000,1.5035,1.51281,1.47428,1.49361,166092.06224489,0
+CIF.US,D,20130531,000000,1.51243,1.51243,1.47752,1.47752,98957.79409077,0
+CIF.US,D,20130603,000000,1.4789,1.4789,1.44036,1.45959,196009.29767881,0
+CIF.US,D,20130604,000000,1.46918,1.46918,1.46418,1.46418,148230.66080894,0
+CIF.US,D,20130605,000000,1.46418,1.46918,1.45939,1.46918,217642.48203562,0
+CIF.US,D,20130606,000000,1.45939,1.46918,1.45939,1.46418,118222.6496368,0
+CIF.US,D,20130607,000000,1.46918,1.46918,1.46418,1.46418,154819.55147112,0
+CIF.US,D,20130610,000000,1.46418,1.46418,1.44488,1.44938,151025.32960374,0
+CIF.US,D,20130611,000000,1.44938,1.44938,1.42007,1.43997,234147.34715875,0
+CIF.US,D,20130612,000000,1.45939,1.45939,1.41026,1.41026,147825.73981933,0
+CIF.US,D,20130613,000000,1.40565,1.41556,1.37574,1.41026,244839.50517914,0
+CIF.US,D,20130614,000000,1.41026,1.42007,1.41026,1.41026,105792.49321264,0
+CIF.US,D,20130617,000000,1.41066,1.42065,1.40624,1.40624,115022.03990027,0
+CIF.US,D,20130618,000000,1.41556,1.42007,1.41026,1.42007,125269.49879856,0
+CIF.US,D,20130619,000000,1.40046,1.43007,1.39575,1.39575,174945.24660212,0
+CIF.US,D,20130620,000000,1.39575,1.40046,1.32761,1.36153,555051.82120996,0
+CIF.US,D,20130621,000000,1.37153,1.39095,1.35673,1.38124,245488.1947242,0
+CIF.US,D,20130624,000000,1.36153,1.36153,1.33202,1.35673,240737.25777304,0
+CIF.US,D,20130625,000000,1.34683,1.37153,1.33683,1.35673,213159.79249068,0
+CIF.US,D,20130626,000000,1.35673,1.38556,1.35163,1.38556,108105.74460921,0
+CIF.US,D,20130627,000000,1.37153,1.41026,1.37153,1.40565,126529.13966045,0
+CIF.US,D,20130628,000000,1.42007,1.42007,1.39095,1.40565,125123.64564614,0
+CIF.US,D,20130701,000000,1.40046,1.42007,1.40046,1.42007,79185.00239153,0
+CIF.US,D,20130702,000000,1.42007,1.42507,1.41026,1.41556,59022.588984403,0
+CIF.US,D,20130703,000000,1.41556,1.41556,1.39575,1.39575,58566.670389048,0
+CIF.US,D,20130705,000000,1.37574,1.38124,1.35163,1.35163,103540.43894297,0
+CIF.US,D,20130708,000000,1.35673,1.37153,1.34683,1.35673,135675.05027466,0
+CIF.US,D,20130709,000000,1.35163,1.36153,1.34683,1.35673,104729.70310893,0
+CIF.US,D,20130710,000000,1.34683,1.37153,1.34683,1.37153,121015.27852737,0
+CIF.US,D,20130711,000000,1.37153,1.39575,1.37153,1.39575,111922.40542312,0
+CIF.US,D,20130712,000000,1.38556,1.39575,1.38556,1.39095,75991.532319813,0
+CIF.US,D,20130715,000000,1.39575,1.40565,1.37153,1.38556,67038.392655316,0
+CIF.US,D,20130716,000000,1.38457,1.38997,1.37026,1.37497,150779.52114406,0
+CIF.US,D,20130717,000000,1.38006,1.40929,1.38006,1.38006,128973.96487984,0
+CIF.US,D,20130718,000000,1.38457,1.39477,1.38006,1.38997,130097.95211044,0
+CIF.US,D,20130719,000000,1.38997,1.39477,1.38457,1.38997,102910.10853596,0
+CIF.US,D,20130722,000000,1.39477,1.40487,1.38457,1.38457,106222.91300512,0
+CIF.US,D,20130723,000000,1.39477,1.39957,1.38997,1.39477,46158.952911421,0
+CIF.US,D,20130724,000000,1.39477,1.39477,1.38006,1.38006,65310.593772694,0
+CIF.US,D,20130725,000000,1.37497,1.38457,1.37026,1.37026,85430.169190997,0
+CIF.US,D,20130726,000000,1.37497,1.38457,1.37026,1.38006,69657.629686351,0
+CIF.US,D,20130729,000000,1.38006,1.38997,1.38006,1.38006,81653.286509562,0
+CIF.US,D,20130730,000000,1.38457,1.38457,1.37026,1.37026,92386.24261454,0
+CIF.US,D,20130731,000000,1.38006,1.38006,1.37026,1.37026,80265.131681198,0
+CIF.US,D,20130801,000000,1.37026,1.38006,1.36545,1.37026,88562.44213582,0
+CIF.US,D,20130802,000000,1.37026,1.37497,1.36545,1.37026,128150.86352313,0
+CIF.US,D,20130805,000000,1.37026,1.37026,1.34055,1.34555,111281.87549497,0
+CIF.US,D,20130806,000000,1.33575,1.35064,1.31085,1.35064,355698.10054642,0
+CIF.US,D,20130807,000000,1.35064,1.35556,1.33575,1.34555,64496.671985012,0
+CIF.US,D,20130808,000000,1.34555,1.35556,1.33575,1.34555,60031.321626028,0
+CIF.US,D,20130809,000000,1.34055,1.35064,1.33575,1.34055,100091.98084253,0
+CIF.US,D,20130812,000000,1.32564,1.35064,1.32564,1.34555,110158.90821649,0
+CIF.US,D,20130813,000000,1.34408,1.35418,1.33938,1.35418,100511.18116175,0
+CIF.US,D,20130814,000000,1.34408,1.35418,1.33457,1.34408,139930.29049797,0
+CIF.US,D,20130815,000000,1.33457,1.34408,1.32947,1.32947,128863.81005144,0
+CIF.US,D,20130816,000000,1.32947,1.32947,1.31967,1.32418,161010.66080851,0
+CIF.US,D,20130819,000000,1.32418,1.32947,1.30957,1.31457,147633.98882174,0
+CIF.US,D,20130820,000000,1.30957,1.32947,1.30957,1.32418,83588.135671506,0
+CIF.US,D,20130821,000000,1.31457,1.31967,1.30957,1.31967,141516.31603664,0
+CIF.US,D,20130822,000000,1.31967,1.32947,1.31457,1.31967,89902.659214784,0
+CIF.US,D,20130823,000000,1.32418,1.32418,1.31457,1.31967,43304.106941847,0
+CIF.US,D,20130826,000000,1.31967,1.36438,1.31457,1.34928,434484.30166104,0
+CIF.US,D,20130827,000000,1.33457,1.35418,1.32947,1.33457,291067.81483436,0
+CIF.US,D,20130828,000000,1.33457,1.33938,1.32947,1.33457,91985.401433388,0
+CIF.US,D,20130829,000000,1.32947,1.33457,1.32418,1.33457,77158.357539246,0
+CIF.US,D,20130830,000000,1.33938,1.34928,1.33457,1.33938,46384.362328812,0
+CIF.US,D,20130903,000000,1.34781,1.3529,1.33801,1.34781,90188.245806953,0
+CIF.US,D,20130904,000000,1.34781,1.34781,1.34291,1.34291,52233.787707701,0
+CIF.US,D,20130905,000000,1.34291,1.34291,1.33801,1.33801,99955.307259131,0
+CIF.US,D,20130906,000000,1.33801,1.34291,1.33801,1.33801,85423.029526192,0
+CIF.US,D,20130909,000000,1.34408,1.35888,1.33938,1.35418,194787.39504517,0
+CIF.US,D,20130910,000000,1.3529,1.36791,1.3529,1.36791,218606.33678418,0
+CIF.US,D,20130911,000000,1.36438,1.36438,1.35418,1.35888,159523.570625,0
+CIF.US,D,20130912,000000,1.35418,1.36438,1.34928,1.36438,156380.07820691,0
+CIF.US,D,20130913,000000,1.3578,1.36791,1.3529,1.36242,132683.5307217,0
+CIF.US,D,20130916,000000,1.36438,1.3837,1.36438,1.37919,317700.80445835,0
+CIF.US,D,20130917,000000,1.37251,1.37771,1.37251,1.37771,96893.411010235,0
+CIF.US,D,20130918,000000,1.37771,1.39781,1.37251,1.39781,107346.90023574,0
+CIF.US,D,20130919,000000,1.39781,1.41291,1.39781,1.41291,288493.45569638,0
+CIF.US,D,20130920,000000,1.40781,1.40781,1.39301,1.39301,92059.857937776,0
+CIF.US,D,20130923,000000,1.39781,1.40281,1.39301,1.39781,77100.220268697,0
+CIF.US,D,20130924,000000,1.39301,1.39301,1.3829,1.3829,91038.885870771,0
+CIF.US,D,20130925,000000,1.3829,1.39781,1.3829,1.39301,85501.565839039,0
+CIF.US,D,20130926,000000,1.3829,1.39781,1.3829,1.39781,59411.190740175,0
+CIF.US,D,20130927,000000,1.3829,1.40281,1.3829,1.39781,73626.263365384,0
+CIF.US,D,20130930,000000,1.38782,1.39301,1.3829,1.3829,82513.106142414,0
+CIF.US,D,20131001,000000,1.37771,1.39301,1.37771,1.38782,182004.33518928,0
+CIF.US,D,20131002,000000,1.37771,1.39781,1.37771,1.39301,112506.83798496,0
+CIF.US,D,20131003,000000,1.38782,1.39301,1.3829,1.38782,112597.61372318,0
+CIF.US,D,20131004,000000,1.3829,1.38782,1.37771,1.3829,54747.969670903,0
+CIF.US,D,20131007,000000,1.38782,1.38782,1.37771,1.3829,141936.53630796,0
+CIF.US,D,20131008,000000,1.3829,1.38782,1.37771,1.3829,48997.479647158,0
+CIF.US,D,20131009,000000,1.38782,1.38782,1.37771,1.38782,64888.33359713,0
+CIF.US,D,20131010,000000,1.39301,1.40281,1.38782,1.39781,94233.375894603,0
+CIF.US,D,20131011,000000,1.38782,1.40781,1.38782,1.39301,43042.999200435,0
+CIF.US,D,20131014,000000,1.3829,1.39301,1.3829,1.39301,126433.26416165,0
+CIF.US,D,20131015,000000,1.39625,1.40114,1.37584,1.39134,195297.37110261,0
+CIF.US,D,20131016,000000,1.38586,1.39625,1.38586,1.39625,126637.25458463,0
+CIF.US,D,20131017,000000,1.37143,1.41115,1.36634,1.40654,320422.03670086,0
+CIF.US,D,20131018,000000,1.40114,1.40654,1.39625,1.40654,178035.70151023,0
+CIF.US,D,20131021,000000,1.40114,1.40654,1.39625,1.39625,120591.99839968,0
+CIF.US,D,20131022,000000,1.40654,1.40654,1.39134,1.40654,156929.83239684,0
+CIF.US,D,20131023,000000,1.40654,1.41644,1.39625,1.41644,50278.539503458,0
+CIF.US,D,20131024,000000,1.42144,1.42643,1.41644,1.42643,65811.390261105,0
+CIF.US,D,20131025,000000,1.43163,1.44184,1.42643,1.43625,69164.99281486,0
+CIF.US,D,20131028,000000,1.44184,1.44184,1.40114,1.42144,840712.8698833,0
+CIF.US,D,20131029,000000,1.42144,1.42643,1.42144,1.42144,65575.781322565,0
+CIF.US,D,20131030,000000,1.42643,1.42643,1.42144,1.42643,52525.494012558,0
+CIF.US,D,20131031,000000,1.42643,1.43163,1.42144,1.42144,72269.727052582,0
+CIF.US,D,20131101,000000,1.43163,1.43163,1.42643,1.42643,44567.827612194,0
+CIF.US,D,20131104,000000,1.42643,1.43163,1.42643,1.43163,93180.785312039,0
+CIF.US,D,20131105,000000,1.42144,1.42643,1.42144,1.42144,169954.62090397,0
+CIF.US,D,20131106,000000,1.44184,1.44184,1.42643,1.43163,38745.940940407,0
+CIF.US,D,20131107,000000,1.42643,1.43163,1.42643,1.43163,63971.396645844,0
+CIF.US,D,20131108,000000,1.42643,1.42643,1.41644,1.42643,113063.73183968,0
+CIF.US,D,20131111,000000,1.42643,1.43163,1.41644,1.42643,92952.316038303,0
+CIF.US,D,20131112,000000,1.44026,1.44026,1.42487,1.42997,29082.914603947,0
+CIF.US,D,20131113,000000,1.41968,1.42997,1.40938,1.42997,79462.42936678,0
+CIF.US,D,20131114,000000,1.42997,1.42997,1.40487,1.42997,105291.69672423,0
+CIF.US,D,20131115,000000,1.40487,1.42997,1.39957,1.41968,234366.63686344,0
+CIF.US,D,20131118,000000,1.41478,1.42487,1.40938,1.41478,90446.293692021,0
+CIF.US,D,20131119,000000,1.41478,1.41478,1.39957,1.41478,122600.2841139,0
+CIF.US,D,20131120,000000,1.41478,1.41478,1.40487,1.40487,48087.682360677,0
+CIF.US,D,20131121,000000,1.40487,1.41968,1.40487,1.41968,96870.972063707,0
+CIF.US,D,20131122,000000,1.41478,1.41478,1.40487,1.40938,157848.80925235,0
+CIF.US,D,20131125,000000,1.40938,1.40938,1.39957,1.40487,92929.877091775,0
+CIF.US,D,20131126,000000,1.39957,1.40938,1.38408,1.40938,230490.81882687,0
+CIF.US,D,20131127,000000,1.39957,1.40938,1.39957,1.40938,63721.508377697,0
+CIF.US,D,20131129,000000,1.41478,1.41478,1.40487,1.41478,47725.599359891,0
+CIF.US,D,20131202,000000,1.40938,1.41968,1.40938,1.41478,52985.492416374,0
+CIF.US,D,20131203,000000,1.40938,1.41478,1.39957,1.41478,86373.624897268,0
+CIF.US,D,20131204,000000,1.40487,1.41968,1.40487,1.41968,112644.53152047,0
+CIF.US,D,20131205,000000,1.41968,1.44026,1.40938,1.42997,187998.59376847,0
+CIF.US,D,20131206,000000,1.41968,1.43496,1.41478,1.41968,287903.92337397,0
+CIF.US,D,20131209,000000,1.41478,1.43496,1.40938,1.41478,170087.21467891,0
+CIF.US,D,20131210,000000,1.41968,1.42997,1.40487,1.40938,123855.84516733,0
+CIF.US,D,20131211,000000,1.41478,1.42487,1.40938,1.41478,132438.74221412,0
+CIF.US,D,20131212,000000,1.41478,1.43496,1.41478,1.42997,308462.07820169,0
+CIF.US,D,20131213,000000,1.44026,1.44026,1.41968,1.41968,105241.7190706,0
+CIF.US,D,20131216,000000,1.43496,1.43496,1.41968,1.42487,178427.36312235,0
+CIF.US,D,20131217,000000,1.43546,1.46105,1.42536,1.45605,711628.75017505,0
+CIF.US,D,20131218,000000,1.45095,1.46105,1.44565,1.45605,270272.01116389,0
+CIF.US,D,20131219,000000,1.45095,1.47144,1.44104,1.46605,399764.11171809,0
+CIF.US,D,20131220,000000,1.47144,1.48673,1.45095,1.47144,308266.24739562,0
+CIF.US,D,20131223,000000,1.47144,1.51223,1.46105,1.49704,257922.43095681,0
+CIF.US,D,20131224,000000,1.49155,1.49704,1.47644,1.49155,47922.450118064,0
+CIF.US,D,20131226,000000,1.49155,1.53762,1.48673,1.49704,162575.26735274,0
+CIF.US,D,20131227,000000,1.49155,1.49155,1.47144,1.47144,92024.159613753,0
+CIF.US,D,20131230,000000,1.47144,1.48673,1.46605,1.46605,166927.40302698,0
+CIF.US,D,20131231,000000,1.48163,1.48673,1.46105,1.47644,149964.57940425,0
+CIF.US,D,20140102,000000,1.48163,1.48673,1.47144,1.48673,146090.80127191,0
+CIF.US,D,20140103,000000,1.48163,1.49155,1.48163,1.48163,83502.459693856,0
+CIF.US,D,20140106,000000,1.48163,1.48673,1.47644,1.47644,101129.27214337,0
+CIF.US,D,20140107,000000,1.47644,1.48163,1.47144,1.47144,98480.456501002,0
+CIF.US,D,20140108,000000,1.47144,1.47644,1.46605,1.46605,81077.01356465,0
+CIF.US,D,20140109,000000,1.47144,1.47144,1.46605,1.46605,66028.640061576,0
+CIF.US,D,20140110,000000,1.47644,1.48673,1.47144,1.48673,58314.742216669,0
+CIF.US,D,20140113,000000,1.48163,1.48673,1.48163,1.48673,99668.700714848,0
+CIF.US,D,20140114,000000,1.48134,1.48134,1.46595,1.47105,87005.9952085,0
+CIF.US,D,20140115,000000,1.46595,1.47615,1.46595,1.47105,74624.796485861,0
+CIF.US,D,20140116,000000,1.47615,1.49684,1.46595,1.48134,396743.0135538,0
+CIF.US,D,20140117,000000,1.48645,1.49145,1.47615,1.49145,62472.067036957,0
+CIF.US,D,20140121,000000,1.48134,1.49684,1.48134,1.49145,89495.698320944,0
+CIF.US,D,20140122,000000,1.48645,1.49684,1.48645,1.48645,60375.045488745,0
+CIF.US,D,20140123,000000,1.49145,1.50673,1.48645,1.50673,112242.67038721,0
+CIF.US,D,20140124,000000,1.49684,1.50184,1.48134,1.48134,61012.515560552,0
+CIF.US,D,20140127,000000,1.48645,1.48645,1.46595,1.46595,119707.69991607,0
+CIF.US,D,20140128,000000,1.47105,1.48134,1.46595,1.47105,76858.491617469,0
+CIF.US,D,20140129,000000,1.46595,1.47615,1.45036,1.45036,80631.294490443,0
+CIF.US,D,20140130,000000,1.45556,1.46066,1.45556,1.45556,50870.111730094,0
+CIF.US,D,20140131,000000,1.44517,1.46595,1.44517,1.45036,105057.10773781,0
+CIF.US,D,20140203,000000,1.45036,1.45556,1.44517,1.44517,230965.09656029,0
+CIF.US,D,20140204,000000,1.45036,1.45556,1.44517,1.45036,144827.08060156,0
+CIF.US,D,20140205,000000,1.45556,1.46066,1.45036,1.45556,108061.88666827,0
+CIF.US,D,20140206,000000,1.45556,1.48645,1.45036,1.46595,151991.22425655,0
+CIF.US,D,20140207,000000,1.46595,1.47105,1.46066,1.47105,150233.84676259,0
+CIF.US,D,20140210,000000,1.47615,1.49145,1.47105,1.48645,202409.49719974,0
+CIF.US,D,20140211,000000,1.48134,1.49684,1.47615,1.49684,66542.695927481,0
+CIF.US,D,20140212,000000,1.49145,1.51712,1.49145,1.50673,369349.1396521,0
+CIF.US,D,20140213,000000,1.51223,1.51223,1.50184,1.50673,45603.079008807,0
+CIF.US,D,20140214,000000,1.50184,1.51223,1.49684,1.50673,25478.40382993,0
+CIF.US,D,20140218,000000,1.51702,1.52252,1.50144,1.51193,91160.260172444,0
+CIF.US,D,20140219,000000,1.51193,1.51193,1.50653,1.51193,75039.91699662,0
+CIF.US,D,20140220,000000,1.50653,1.50653,1.49105,1.49644,109060.41978875,0
+CIF.US,D,20140221,000000,1.50144,1.51193,1.49644,1.51193,52492.855544882,0
+CIF.US,D,20140224,000000,1.50144,1.51193,1.50144,1.50144,102117.6057427,0
+CIF.US,D,20140225,000000,1.50653,1.51193,1.50144,1.51193,85908.526732879,0
+CIF.US,D,20140226,000000,1.51193,1.52252,1.50144,1.50653,72050.437347881,0
+CIF.US,D,20140227,000000,1.50144,1.51702,1.49644,1.51702,114853.74780132,0
+CIF.US,D,20140228,000000,1.52252,1.52252,1.50653,1.50653,99883.910611089,0
+CIF.US,D,20140303,000000,1.50653,1.51702,1.50653,1.50653,102948.86671633,0
+CIF.US,D,20140304,000000,1.51193,1.51702,1.50653,1.51193,129455.38227807,0
+CIF.US,D,20140305,000000,1.51702,1.51702,1.51193,1.51702,131660.51875047,0
+CIF.US,D,20140306,000000,1.51193,1.52252,1.50653,1.52252,118281.80685946,0
+CIF.US,D,20140307,000000,1.52252,1.52252,1.50144,1.50144,109522.45809679,0
+CIF.US,D,20140310,000000,1.50653,1.51193,1.50144,1.51193,144551.69353054,0
+CIF.US,D,20140311,000000,1.51193,1.51193,1.50144,1.51193,123325.47006758,0
+CIF.US,D,20140312,000000,1.50653,1.50653,1.49644,1.50144,106262.69113761,0
+CIF.US,D,20140313,000000,1.50144,1.50653,1.49644,1.49644,59799.792495947,0
+CIF.US,D,20140314,000000,1.50144,1.50653,1.49644,1.50653,117717.77333993,0
+CIF.US,D,20140317,000000,1.50653,1.51193,1.50144,1.50653,84417.356740911,0
+CIF.US,D,20140318,000000,1.51655,1.51655,1.50086,1.51655,101977.87230296,0
+CIF.US,D,20140319,000000,1.51655,1.52194,1.50634,1.51155,40753.206702508,0
+CIF.US,D,20140320,000000,1.51155,1.51155,1.50634,1.51155,33322.855545543,0
+CIF.US,D,20140321,000000,1.51155,1.51655,1.50086,1.51155,96033.591377384,0
+CIF.US,D,20140324,000000,1.51155,1.51155,1.49604,1.49604,54944.820429075,0
+CIF.US,D,20140325,000000,1.50086,1.51155,1.47507,1.51155,119697.50039492,0
+CIF.US,D,20140326,000000,1.50086,1.51655,1.50086,1.51155,115690.10853553,0
+CIF.US,D,20140327,000000,1.50634,1.51155,1.50086,1.50086,126501.60095335,0
+CIF.US,D,20140328,000000,1.50634,1.51655,1.50634,1.51155,75783.462088375,0
+CIF.US,D,20140331,000000,1.51655,1.54281,1.50634,1.53733,172459.62329814,0
+CIF.US,D,20140401,000000,1.54811,1.54811,1.52694,1.53262,101713.70470521,0
+CIF.US,D,20140402,000000,1.52694,1.54281,1.52194,1.52194,39436.448522188,0
+CIF.US,D,20140403,000000,1.52194,1.52694,1.50634,1.51155,65654.317635411,0
+CIF.US,D,20140404,000000,1.52194,1.53262,1.51155,1.51155,38599.067835863,0
+CIF.US,D,20140407,000000,1.51155,1.52694,1.51155,1.52694,71014.165999154,0
+CIF.US,D,20140408,000000,1.52194,1.53262,1.52194,1.52694,77437.824418725,0
+CIF.US,D,20140409,000000,1.52194,1.53262,1.52194,1.52694,48076.462887413,0
+CIF.US,D,20140410,000000,1.52194,1.52694,1.52194,1.52694,56697.098162456,0
+CIF.US,D,20140411,000000,1.52194,1.52694,1.51155,1.51655,33335.094970921,0
+CIF.US,D,20140414,000000,1.51655,1.52194,1.50086,1.51655,119411.91380275,0
+CIF.US,D,20140415,000000,1.51056,1.52654,1.51056,1.52076,124195.48922159,0
+CIF.US,D,20140416,000000,1.53154,1.53154,1.52076,1.52654,63438.981641872,0
+CIF.US,D,20140417,000000,1.52076,1.52076,1.51585,1.52076,48344.710293628,0
+CIF.US,D,20140421,000000,1.51056,1.53154,1.51056,1.53154,71237.535512314,0
+CIF.US,D,20140422,000000,1.52654,1.53673,1.52076,1.53673,113199.38547097,0
+CIF.US,D,20140423,000000,1.53673,1.54772,1.53673,1.54772,64671.083796658,0
+CIF.US,D,20140424,000000,1.54204,1.54772,1.53154,1.53673,35409.677572605,0
+CIF.US,D,20140425,000000,1.54204,1.55243,1.53154,1.54204,104679.72545529,0
+CIF.US,D,20140428,000000,1.54204,1.54204,1.52654,1.53673,132494.83958044,0
+CIF.US,D,20140429,000000,1.54204,1.54204,1.53673,1.53673,37799.42537779,0
+CIF.US,D,20140430,000000,1.53154,1.54772,1.53154,1.54772,90688.022343249,0
+CIF.US,D,20140501,000000,1.54204,1.56851,1.54204,1.55802,230514.27772551,0
+CIF.US,D,20140502,000000,1.55802,1.55802,1.54204,1.54204,62842.309654662,0
+CIF.US,D,20140505,000000,1.54772,1.55243,1.54204,1.55243,85598.461289952,0
+CIF.US,D,20140506,000000,1.54772,1.55243,1.54772,1.55243,11541.778132085,0
+CIF.US,D,20140507,000000,1.55243,1.56282,1.54772,1.55243,74307.591378131,0
+CIF.US,D,20140508,000000,1.54772,1.56851,1.54772,1.56282,55222.247404326,0
+CIF.US,D,20140509,000000,1.55802,1.56851,1.53673,1.55243,50406.03351782,0
+CIF.US,D,20140512,000000,1.54772,1.55802,1.54772,1.54772,43069.517955423,0
+CIF.US,D,20140513,000000,1.54125,1.55144,1.53036,1.54635,118367.48283711,0
+CIF.US,D,20140514,000000,1.54125,1.56203,1.54125,1.56203,29635.728650218,0
+CIF.US,D,20140515,000000,1.55693,1.56203,1.54125,1.54635,86730.60813748,0
+CIF.US,D,20140516,000000,1.54125,1.54635,1.54125,1.54125,17932.798083981,0
+CIF.US,D,20140519,000000,1.54125,1.54125,1.53566,1.54125,91698.794889105,0
+CIF.US,D,20140520,000000,1.53566,1.54125,1.53566,1.54125,67779.89784284,0
+CIF.US,D,20140521,000000,1.53566,1.55144,1.53566,1.55144,47794.956103703,0
+CIF.US,D,20140522,000000,1.55144,1.55144,1.54635,1.55144,10205.64086158,0
+CIF.US,D,20140523,000000,1.54635,1.55144,1.54635,1.54635,25569.179568156,0
+CIF.US,D,20140527,000000,1.54125,1.54635,1.54125,1.54125,86391.984035337,0
+CIF.US,D,20140528,000000,1.53036,1.54635,1.53036,1.54125,78954.493213565,0
+CIF.US,D,20140529,000000,1.54125,1.55144,1.53566,1.54125,144784.24261273,0
+CIF.US,D,20140530,000000,1.55144,1.55144,1.54125,1.54125,49834.860333481,0
+CIF.US,D,20140602,000000,1.54125,1.54635,1.54125,1.54125,67805.396645713,0
+CIF.US,D,20140603,000000,1.54635,1.55144,1.54125,1.54635,47427.773342343,0
+CIF.US,D,20140604,000000,1.54125,1.54125,1.53566,1.53566,67260.742216362,0
+CIF.US,D,20140605,000000,1.53566,1.55144,1.53036,1.55144,162867.99360972,0
+CIF.US,D,20140606,000000,1.55144,1.55693,1.54125,1.55144,118124.73423376,0
+CIF.US,D,20140609,000000,1.54635,1.55144,1.54125,1.54635,87001.91540004,0
+CIF.US,D,20140610,000000,1.54125,1.55144,1.54125,1.54125,50215.302472335,0
+CIF.US,D,20140611,000000,1.54635,1.54635,1.54125,1.54635,42194.399040848,0
+CIF.US,D,20140612,000000,1.54125,1.55693,1.54125,1.55693,104366.60015603,0
+CIF.US,D,20140613,000000,1.55693,1.55693,1.54635,1.55144,20491.857940238,0
+CIF.US,D,20140616,000000,1.55693,1.55693,1.54635,1.55693,21935.090182805,0
+CIF.US,D,20140617,000000,1.55536,1.55536,1.55027,1.55027,43753.905824512,0
+CIF.US,D,20140618,000000,1.54487,1.56106,1.54487,1.56106,98953.71428231,0
+CIF.US,D,20140619,000000,1.55536,1.56106,1.54487,1.55536,41425.355146221,0
+CIF.US,D,20140620,000000,1.55027,1.56106,1.55027,1.56106,48355.929766892,0
+CIF.US,D,20140623,000000,1.55536,1.56605,1.55536,1.56605,71832.167595295,0
+CIF.US,D,20140624,000000,1.56106,1.57165,1.55536,1.57165,116944.64963684,0
+CIF.US,D,20140625,000000,1.56605,1.57165,1.56106,1.57165,59019.529128058,0
+CIF.US,D,20140626,000000,1.56605,1.57664,1.56106,1.56106,56391.112527989,0
+CIF.US,D,20140627,000000,1.56106,1.56605,1.56106,1.56106,50362.175576879,0
+CIF.US,D,20140630,000000,1.56605,1.56605,1.56106,1.56106,51637.115720491,0
+CIF.US,D,20140701,000000,1.56106,1.57165,1.55536,1.55536,65975.602551602,0
+CIF.US,D,20140702,000000,1.55536,1.56106,1.54487,1.55536,129406.42457655,0
+CIF.US,D,20140703,000000,1.55027,1.56106,1.55027,1.55536,35592.24900117,0
+CIF.US,D,20140707,000000,1.56106,1.56106,1.54487,1.54487,98297.885072437,0
+CIF.US,D,20140708,000000,1.55027,1.55536,1.54487,1.54487,45959.042296902,0
+CIF.US,D,20140709,000000,1.55536,1.55536,1.54487,1.54487,63556.276135085,0
+CIF.US,D,20140710,000000,1.53949,1.54487,1.53949,1.53949,65221.857938698,0
+CIF.US,D,20140711,000000,1.54487,1.55536,1.54487,1.55536,75310.204307067,0
+CIF.US,D,20140714,000000,1.55027,1.56605,1.55027,1.56605,103172.23622949,0
+CIF.US,D,20140715,000000,1.56459,1.56459,1.5541,1.5541,32733.323223136,0
+CIF.US,D,20140716,000000,1.55958,1.55958,1.549,1.55958,42007.747803823,0
+CIF.US,D,20140717,000000,1.5541,1.5541,1.54331,1.54331,121633.36950898,0
+CIF.US,D,20140718,000000,1.54331,1.549,1.54331,1.549,41131.608937133,0
+CIF.US,D,20140721,000000,1.54331,1.549,1.54331,1.54331,54518.480445053,0
+CIF.US,D,20140722,000000,1.549,1.5541,1.54331,1.5541,89976.095767057,0
+CIF.US,D,20140723,000000,1.54331,1.57007,1.54331,1.57007,160462.94652281,0
+CIF.US,D,20140724,000000,1.56459,1.56459,1.549,1.549,49962.354347843,0
+CIF.US,D,20140725,000000,1.549,1.57007,1.54331,1.57007,81583.929765749,0
+CIF.US,D,20140728,000000,1.57007,1.57527,1.54331,1.57527,221245.97285751,0
+CIF.US,D,20140729,000000,1.57007,1.57007,1.56459,1.57007,37506.699120818,0
+CIF.US,D,20140730,000000,1.56459,1.57007,1.5541,1.5541,38797.958498267,0
+CIF.US,D,20140731,000000,1.56459,1.56459,1.52723,1.52723,155234.67198189,0
+CIF.US,D,20140801,000000,1.52233,1.53292,1.50056,1.51655,161600.19313091,0
+CIF.US,D,20140804,000000,1.51655,1.52233,1.50056,1.50056,42777.811650564,0
+CIF.US,D,20140805,000000,1.50616,1.52233,1.50056,1.50616,159666.36392109,0
+CIF.US,D,20140806,000000,1.50056,1.51655,1.49556,1.49556,62392.510771996,0
+CIF.US,D,20140807,000000,1.50616,1.51655,1.50056,1.50616,35791.139663574,0
+CIF.US,D,20140808,000000,1.51155,1.52723,1.51155,1.52233,34435.623302885,0
+CIF.US,D,20140811,000000,1.52233,1.549,1.52233,1.53811,132876.3016714,0
+CIF.US,D,20140812,000000,1.53673,1.54175,1.53096,1.54175,16103.003989869,0
+CIF.US,D,20140813,000000,1.53673,1.54175,1.53096,1.53673,105108.10534355,0
+CIF.US,D,20140814,000000,1.53673,1.54752,1.53096,1.54175,60560.676773655,0
+CIF.US,D,20140815,000000,1.53673,1.54752,1.53096,1.53096,66374.403828523,0
+CIF.US,D,20140818,000000,1.54752,1.55253,1.54175,1.54175,92637.150834803,0
+CIF.US,D,20140819,000000,1.53096,1.54752,1.53096,1.54175,124844.17876666,0
+CIF.US,D,20140820,000000,1.54752,1.54752,1.53673,1.53673,110628.08618933,0
+CIF.US,D,20140821,000000,1.53673,1.54752,1.52586,1.54752,244961.89943292,0
+CIF.US,D,20140822,000000,1.54175,1.54752,1.53096,1.54175,89724.16759468,0
+CIF.US,D,20140825,000000,1.54752,1.54752,1.53673,1.54175,56333.995209555,0
+CIF.US,D,20140826,000000,1.53096,1.54175,1.53096,1.53673,143776.52992323,0
+CIF.US,D,20140827,000000,1.53096,1.54175,1.52586,1.52586,117251.65522342,0
+CIF.US,D,20140828,000000,1.53096,1.53673,1.53096,1.53096,105287.61691578,0
+CIF.US,D,20140829,000000,1.53673,1.53673,1.53096,1.53096,55956.612927046,0
+CIF.US,D,20140902,000000,1.53096,1.54175,1.53096,1.53673,81929.693532697,0
+CIF.US,D,20140903,000000,1.53673,1.54175,1.53673,1.53673,177820.491614,0
+CIF.US,D,20140904,000000,1.53673,1.53673,1.53096,1.53096,226282.49640084,0
+CIF.US,D,20140905,000000,1.52586,1.53096,1.52586,1.52586,71729.152431691,0
+CIF.US,D,20140908,000000,1.52037,1.52586,1.51507,1.52037,104297.24341222,0
+CIF.US,D,20140909,000000,1.52586,1.52586,1.50457,1.50968,284191.29767578,0
+CIF.US,D,20140910,000000,1.51507,1.51507,1.50968,1.51507,374373.42377005,0
+CIF.US,D,20140911,000000,1.51507,1.51507,1.50968,1.51507,69531.155624105,0
+CIF.US,D,20140912,000000,1.51507,1.52037,1.50968,1.50968,62334.373501448,0
+CIF.US,D,20140915,000000,1.51507,1.51507,1.50968,1.50968,45664.2761357,0
+CIF.US,D,20140916,000000,1.49704,1.51291,1.49704,1.50782,100280.67198378,0
+CIF.US,D,20140917,000000,1.50232,1.50782,1.50232,1.50232,96934.20909483,0
+CIF.US,D,20140918,000000,1.50232,1.50782,1.49145,1.49704,70626.584195496,0
+CIF.US,D,20140919,000000,1.49704,1.50782,1.49145,1.49145,106492.18036346,0
+CIF.US,D,20140922,000000,1.49145,1.49704,1.48625,1.48625,60059.880285245,0
+CIF.US,D,20140923,000000,1.48625,1.49145,1.48066,1.48066,87329.32002892,0
+CIF.US,D,20140924,000000,1.48625,1.48625,1.48066,1.48066,114579.38068241,0
+CIF.US,D,20140925,000000,1.48066,1.48625,1.46448,1.47546,102432.7709462,0
+CIF.US,D,20140926,000000,1.47546,1.47546,1.46448,1.47546,59237.798880645,0
+CIF.US,D,20140929,000000,1.45909,1.46998,1.45909,1.46998,104713.3838751,0
+CIF.US,D,20140930,000000,1.46998,1.47546,1.46448,1.46998,55170.229846467,0
+CIF.US,D,20141001,000000,1.46998,1.48066,1.46998,1.47546,42029.166798236,0
+CIF.US,D,20141002,000000,1.46998,1.47546,1.46448,1.46998,78901.455703591,0
+CIF.US,D,20141003,000000,1.46998,1.48625,1.46998,1.48066,132229.65203057,0
+CIF.US,D,20141006,000000,1.48066,1.49704,1.47546,1.49704,290268.17237629,0
+CIF.US,D,20141007,000000,1.49704,1.49704,1.49145,1.49704,35813.578610102,0
+CIF.US,D,20141008,000000,1.49145,1.50782,1.48625,1.49704,152564.43734512,0
+CIF.US,D,20141009,000000,1.49704,1.50232,1.46998,1.47546,89924.078209198,0
+CIF.US,D,20141010,000000,1.47546,1.48066,1.45909,1.45909,96200.863524225,0
+CIF.US,D,20141013,000000,1.45409,1.46448,1.43213,1.43213,189336.7709432,0
+CIF.US,D,20141014,000000,1.42987,1.45183,1.42987,1.42987,119476.17078599,0
+CIF.US,D,20141015,000000,1.42437,1.45183,1.4083,1.42437,139141.86751317,0
+CIF.US,D,20141016,000000,1.41909,1.44614,1.41379,1.43516,56104.505983705,0
+CIF.US,D,20141017,000000,1.44614,1.46782,1.42987,1.46782,195279.01196455,0
+CIF.US,D,20141020,000000,1.46782,1.4787,1.46782,1.4787,75627.409414796,0
+CIF.US,D,20141021,000000,1.48968,1.49517,1.48449,1.48968,33165.782919849,0
+CIF.US,D,20141022,000000,1.48449,1.49517,1.48449,1.48968,97093.321624753,0
+CIF.US,D,20141023,000000,1.48449,1.50046,1.48449,1.50046,152228.87309931,0
+CIF.US,D,20141024,000000,1.50046,1.50606,1.49517,1.50606,37592.375098468,0
+CIF.US,D,20141027,000000,1.50046,1.50046,1.48968,1.48968,79097.28650965,0
+CIF.US,D,20141028,000000,1.50046,1.50606,1.49517,1.50606,44054.791698405,0
+CIF.US,D,20141029,000000,1.50606,1.51684,1.50046,1.51684,54094.180365258,0
+CIF.US,D,20141030,000000,1.51684,1.51684,1.45183,1.50046,217799.5546613,0
+CIF.US,D,20141031,000000,1.51155,1.51155,1.50606,1.51155,46532.25538547,0
+CIF.US,D,20141103,000000,1.50606,1.51155,1.50046,1.50606,85215.97924687,0
+CIF.US,D,20141104,000000,1.51155,1.51155,1.49517,1.50606,43555.01516211,0
+CIF.US,D,20141105,000000,1.49517,1.50046,1.49517,1.50046,40692.009575616,0
+CIF.US,D,20141106,000000,1.50606,1.51684,1.50046,1.51155,65199.418992171,0
+CIF.US,D,20141107,000000,1.51155,1.51155,1.49517,1.49517,127194.14843937,0
+CIF.US,D,20141110,000000,1.49517,1.49517,1.48968,1.48968,106844.06384308,0
+CIF.US,D,20141111,000000,1.48968,1.48968,1.48449,1.48449,44647.383877155,0
+CIF.US,D,20141112,000000,1.4736,1.48968,1.4736,1.48449,127133.97126459,0
+CIF.US,D,20141113,000000,1.48449,1.48449,1.4736,1.4787,106574.79648477,0
+CIF.US,D,20141114,000000,1.4787,1.48449,1.4736,1.4736,190850.3798817,0
+CIF.US,D,20141117,000000,1.4736,1.4787,1.46782,1.46782,48940.362328724,0
+CIF.US,D,20141118,000000,1.47674,1.47674,1.46026,1.47134,46105.915401446,0
+CIF.US,D,20141119,000000,1.47674,1.48781,1.46595,1.48781,67404.555464561,0
+CIF.US,D,20141120,000000,1.44399,1.47674,1.44399,1.47134,241144.21866689,0
+CIF.US,D,20141121,000000,1.47674,1.48223,1.47134,1.47674,99356.595367692,0
+CIF.US,D,20141124,000000,1.48223,1.48781,1.47134,1.47674,86124.756581236,0
+CIF.US,D,20141125,000000,1.47674,1.49311,1.47674,1.47674,122470.7501953,0
+CIF.US,D,20141126,000000,1.47674,1.49311,1.47674,1.49311,42924.684755108,0
+CIF.US,D,20141128,000000,1.49311,1.50429,1.47674,1.49311,117861.58658812,0
+CIF.US,D,20141201,000000,1.48781,1.48781,1.47674,1.47674,63129.936151061,0
+CIF.US,D,20141202,000000,1.48781,1.48781,1.47674,1.48781,155718.12928435,0
+CIF.US,D,20141203,000000,1.48223,1.48781,1.47674,1.47674,52759.063046869,0
+CIF.US,D,20141204,000000,1.47674,1.48781,1.47674,1.47674,90398.355942621,0
+CIF.US,D,20141205,000000,1.47674,1.47674,1.46595,1.46595,141215.43016274,0
+CIF.US,D,20141208,000000,1.46595,1.46595,1.46026,1.46026,197706.49799798,0
+CIF.US,D,20141209,000000,1.46026,1.46026,1.449,1.45477,176125.33119904,0
+CIF.US,D,20141210,000000,1.46026,1.46026,1.42752,1.43821,404136.64643462,0
+CIF.US,D,20141211,000000,1.43821,1.44399,1.42752,1.42752,183082.4245747,0
+CIF.US,D,20141212,000000,1.42752,1.42752,1.40575,1.40575,82328.494809618,0
+CIF.US,D,20141215,000000,1.41674,1.42752,1.39997,1.40575,237508.08937731,0
+CIF.US,D,20141216,000000,1.38595,1.4085,1.38595,1.40291,235239.71587379,0
+CIF.US,D,20141217,000000,1.4085,1.43065,1.39183,1.43065,399650.89703334,0
+CIF.US,D,20141218,000000,1.44704,1.46899,1.44184,1.44704,91311.213085447,0
+CIF.US,D,20141219,000000,1.44704,1.48575,1.44704,1.4637,368705.5498676,0
+CIF.US,D,20141222,000000,1.4637,1.4637,1.45281,1.45281,79430.810851218,0
+CIF.US,D,20141223,000000,1.46899,1.47468,1.4581,1.47468,65489.085392799,0
+CIF.US,D,20141224,000000,1.47997,1.47997,1.4581,1.4581,79576.664003648,0
+CIF.US,D,20141226,000000,1.45281,1.47997,1.43566,1.47468,190160.89225204,0
+CIF.US,D,20141229,000000,1.46899,1.47468,1.4581,1.4637,89674.18994105,0
+CIF.US,D,20141230,000000,1.4581,1.46899,1.45281,1.46899,109749.90741841,0
+CIF.US,D,20141231,000000,1.47468,1.47468,1.44704,1.46899,97658.375096402,0
+CIF.US,D,20150102,000000,1.46899,1.47468,1.4581,1.4637,78237.466876798,0
+CIF.US,D,20150105,000000,1.46899,1.46899,1.45281,1.4637,53021.190740395,0
+CIF.US,D,20150106,000000,1.45281,1.4637,1.45281,1.4581,39584.341578845,0
+CIF.US,D,20150107,000000,1.4581,1.4637,1.45281,1.4581,46881.079008763,0
+CIF.US,D,20150108,000000,1.4581,1.47468,1.4581,1.46899,67516.750197199,0
+CIF.US,D,20150109,000000,1.4637,1.48575,1.4637,1.47997,45122.681562693,0
+CIF.US,D,20150112,000000,1.47997,1.47997,1.4637,1.47468,26328.023941632,0
+CIF.US,D,20150113,000000,1.48439,1.48439,1.4732,1.4785,43449.960094276,0
+CIF.US,D,20150114,000000,1.4785,1.4785,1.46702,1.4785,31656.253789814,0
+CIF.US,D,20150115,000000,1.4732,1.4785,1.46193,1.46193,41002.075018541,0
+CIF.US,D,20150116,000000,1.46702,1.4732,1.46193,1.46193,42442.247404765,0
+CIF.US,D,20150120,000000,1.46702,1.46702,1.46193,1.46193,41600.786909983,0
+CIF.US,D,20150121,000000,1.46702,1.4785,1.46193,1.4732,63775.565839786,0
+CIF.US,D,20150122,000000,1.48439,1.48439,1.46702,1.46702,54665.353549597,0
+CIF.US,D,20150123,000000,1.4732,1.49517,1.4732,1.49517,255471.48602472,0
+CIF.US,D,20150126,000000,1.49517,1.50066,1.48439,1.48958,134041.08698661,0
+CIF.US,D,20150127,000000,1.48958,1.49517,1.48439,1.49517,77960.039901549,0
+CIF.US,D,20150128,000000,1.50066,1.50066,1.4785,1.4785,71864.806062972,0
+CIF.US,D,20150129,000000,1.4785,1.50066,1.4785,1.48958,101873.83718724,0
+CIF.US,D,20150130,000000,1.49517,1.49517,1.48439,1.48439,79242.119709963,0
+CIF.US,D,20150202,000000,1.49517,1.49517,1.4785,1.4785,66458.039901944,0
+CIF.US,D,20150203,000000,1.4785,1.50634,1.4785,1.49517,83096.51875213,0
+CIF.US,D,20150204,000000,1.49517,1.52302,1.48439,1.52302,303485.73183314,0
+CIF.US,D,20150205,000000,1.5283,1.5283,1.50634,1.50634,57263.171586219,0
+CIF.US,D,20150206,000000,1.51173,1.51173,1.50634,1.50634,38635.786111999,0
+CIF.US,D,20150209,000000,1.51173,1.51742,1.50634,1.51173,20324.585793396,0
+CIF.US,D,20150210,000000,1.51173,1.52302,1.50634,1.51173,18248.983239596,0
+CIF.US,D,20150211,000000,1.51173,1.51742,1.50634,1.51173,25228.515561782,0
+CIF.US,D,20150212,000000,1.51742,1.52302,1.51173,1.52302,27996.665601592,0
+CIF.US,D,20150213,000000,1.53429,1.56193,1.53429,1.55066,619288.40540567,0
+CIF.US,D,20150217,000000,1.56037,1.56037,1.53801,1.54341,93078.79010055,0
+CIF.US,D,20150218,000000,1.54928,1.54928,1.54341,1.54341,115425.94093778,0
+CIF.US,D,20150219,000000,1.54928,1.54928,1.53252,1.54341,33653.320030766,0
+CIF.US,D,20150220,000000,1.54928,1.54928,1.53252,1.53801,114118.36232648,0
+CIF.US,D,20150223,000000,1.53801,1.54928,1.53252,1.54928,78689.305663694,0
+CIF.US,D,20150224,000000,1.54928,1.54928,1.54341,1.54341,25167.318434889,0
+CIF.US,D,20150225,000000,1.54341,1.55459,1.53801,1.53801,81131.071026738,0
+CIF.US,D,20150226,000000,1.54341,1.55459,1.54341,1.54341,43271.46847417,0
+CIF.US,D,20150227,000000,1.56037,1.56037,1.53801,1.54341,112198.81244626,0
+CIF.US,D,20150302,000000,1.54928,1.56037,1.54341,1.54928,154847.09017823,0
+CIF.US,D,20150303,000000,1.54341,1.54928,1.54341,1.54341,38979.509974717,0
+CIF.US,D,20150304,000000,1.54341,1.55459,1.54341,1.54928,122666.58100137,0
+CIF.US,D,20150305,000000,1.54341,1.54928,1.53801,1.54341,62229.318433614,0
+CIF.US,D,20150306,000000,1.54341,1.54928,1.53252,1.53252,83504.499598086,0
+CIF.US,D,20150309,000000,1.53252,1.54341,1.52076,1.53801,104964.29209535,0
+CIF.US,D,20150310,000000,1.53252,1.53801,1.52664,1.53252,133207.78610875,0
+CIF.US,D,20150311,000000,1.53801,1.53801,1.52664,1.53252,87793.398241194,0
+CIF.US,D,20150312,000000,1.53801,1.54341,1.53252,1.54341,110326.18036333,0
+CIF.US,D,20150313,000000,1.54341,1.54341,1.53252,1.54341,67769.698321691,0
+CIF.US,D,20150316,000000,1.54341,1.54928,1.53252,1.53801,93697.901034287,0
+CIF.US,D,20150317,000000,1.53625,1.54175,1.53046,1.53046,58467.735033903,0
+CIF.US,D,20150318,000000,1.53046,1.53625,1.52517,1.53046,83523.878688269,0
+CIF.US,D,20150319,000000,1.53046,1.53625,1.51379,1.51948,90987.888265026,0
+CIF.US,D,20150320,000000,1.51948,1.55282,1.51948,1.53046,48866.925776452,0
+CIF.US,D,20150323,000000,1.53046,1.53625,1.53046,1.53046,105736.39584633,0
+CIF.US,D,20150324,000000,1.53625,1.54175,1.53046,1.54175,74283.112527373,0
+CIF.US,D,20150325,000000,1.53625,1.54772,1.53625,1.54175,86896.860332207,0
+CIF.US,D,20150326,000000,1.53625,1.54772,1.52517,1.54175,73751.717475516,0
+CIF.US,D,20150327,000000,1.53625,1.54175,1.53625,1.54175,44070.090980128,0
+CIF.US,D,20150330,000000,1.54175,1.54772,1.53625,1.54175,34299.969671606,0
+CIF.US,D,20150331,000000,1.54175,1.55282,1.54175,1.54772,67316.83958268,0
+CIF.US,D,20150401,000000,1.55282,1.55282,1.53625,1.54175,83878.822024249,0
+CIF.US,D,20150402,000000,1.54772,1.559,1.54175,1.559,77307.27054802,0
+CIF.US,D,20150406,000000,1.55282,1.56429,1.54772,1.559,126703.5514721,0
+CIF.US,D,20150407,000000,1.559,1.56429,1.55282,1.56429,55333.422184849,0
+CIF.US,D,20150408,000000,1.559,1.559,1.55282,1.55282,62559.782918837,0
+CIF.US,D,20150409,000000,1.55282,1.56429,1.55282,1.559,66645.711091083,0
+CIF.US,D,20150410,000000,1.559,1.56997,1.559,1.56429,47801.075816393,0
+CIF.US,D,20150413,000000,1.559,1.56997,1.55282,1.56997,63264.569830226,0
+CIF.US,D,20150414,000000,1.57419,1.57959,1.55703,1.57959,110210.92577434,0
+CIF.US,D,20150415,000000,1.57419,1.57959,1.56243,1.57959,45226.716678413,0
+CIF.US,D,20150416,000000,1.57419,1.57959,1.57419,1.57419,18430.534716046,0
+CIF.US,D,20150417,000000,1.57959,1.57959,1.57419,1.57419,27372.454907279,0
+CIF.US,D,20150420,000000,1.57419,1.58517,1.56841,1.57419,52039.996805871,0
+CIF.US,D,20150421,000000,1.57419,1.58517,1.56841,1.57959,75851.798880072,0
+CIF.US,D,20150422,000000,1.57419,1.57959,1.57419,1.57959,44401.575417467,0
+CIF.US,D,20150423,000000,1.57959,1.59115,1.57959,1.57959,35325.021547069,0
+CIF.US,D,20150424,000000,1.58517,1.59115,1.57419,1.58517,48650.695928095,0
+CIF.US,D,20150427,000000,1.58517,1.59115,1.57419,1.59115,54932.581003697,0
+CIF.US,D,20150428,000000,1.58517,1.59115,1.58517,1.58517,12188.427772924,0
+CIF.US,D,20150429,000000,1.57959,1.59115,1.57419,1.59115,23839.340781304,0
+CIF.US,D,20150430,000000,1.59115,1.59115,1.57959,1.57959,33029.109336455,0
+CIF.US,D,20150501,000000,1.57959,1.61361,1.57959,1.61361,40273.829208511,0
+CIF.US,D,20150504,000000,1.60772,1.60772,1.59115,1.59115,50522.308058917,0
+CIF.US,D,20150505,000000,1.60253,1.60253,1.57419,1.57959,47158.505984012,0
+CIF.US,D,20150506,000000,1.57959,1.58517,1.57959,1.58517,28424.025537729,0
+CIF.US,D,20150507,000000,1.57419,1.57959,1.56243,1.57959,55533.332799367,0
+CIF.US,D,20150508,000000,1.57959,1.58517,1.57959,1.57959,24016.812449294,0
+CIF.US,D,20150511,000000,1.57959,1.58517,1.57419,1.57419,84253.144450414,0
+CIF.US,D,20150512,000000,1.57634,1.58772,1.57634,1.58772,19937.003989738,0
+CIF.US,D,20150513,000000,1.58242,1.58242,1.57105,1.57105,43419.361530829,0
+CIF.US,D,20150514,000000,1.58242,1.58772,1.57105,1.58242,50069.449319906,0
+CIF.US,D,20150515,000000,1.57634,1.59371,1.57634,1.58242,70325.698321603,0
+CIF.US,D,20150518,000000,1.57634,1.58772,1.57634,1.58242,123404.00638044,0
+CIF.US,D,20150519,000000,1.58242,1.58772,1.57634,1.57634,59993.583397777,0
+CIF.US,D,20150520,000000,1.57634,1.58242,1.57105,1.57105,44996.207500448,0
+CIF.US,D,20150521,000000,1.57634,1.58242,1.57105,1.57105,55496.614523231,0
+CIF.US,D,20150522,000000,1.57105,1.57105,1.56488,1.56488,35711.583398613,0
+CIF.US,D,20150526,000000,1.57105,1.57634,1.55948,1.55948,64225.364722452,0
+CIF.US,D,20150527,000000,1.55948,1.56488,1.5534,1.55948,64077.471665793,0
+CIF.US,D,20150528,000000,1.5534,1.57105,1.54204,1.56488,86887.680763172,0
+CIF.US,D,20150529,000000,1.57105,1.57634,1.54204,1.56488,276614.07341427,0
+CIF.US,D,20150601,000000,1.55948,1.57105,1.5534,1.55948,78603.629686043,0
+CIF.US,D,20150602,000000,1.56488,1.57105,1.54811,1.55948,170983.75258789,0
+CIF.US,D,20150603,000000,1.58772,1.62233,1.55948,1.55948,94715.813244946,0
+CIF.US,D,20150604,000000,1.5534,1.56488,1.5534,1.55948,49895.03750826,0
+CIF.US,D,20150605,000000,1.56488,1.56488,1.5534,1.55948,56724.636869557,0
+CIF.US,D,20150608,000000,1.56488,1.56488,1.54811,1.54811,49895.03750826,0
+CIF.US,D,20150609,000000,1.54811,1.54811,1.52517,1.54204,73911.849957554,0
+CIF.US,D,20150610,000000,1.53673,1.54811,1.52517,1.54204,65112.723062406,0
+CIF.US,D,20150611,000000,1.53673,1.54811,1.53673,1.54811,85650.478847812,0
+CIF.US,D,20150612,000000,1.54811,1.54811,1.53673,1.54204,29410.319232828,0
+CIF.US,D,20150615,000000,1.51948,1.53673,1.51948,1.53673,86136.996006614,0
+CIF.US,D,20150616,000000,1.5335,1.54468,1.52723,1.54468,92816.662407023,0
+CIF.US,D,20150617,000000,1.53889,1.54468,1.52723,1.54468,59852.830005922,0
+CIF.US,D,20150618,000000,1.53889,1.53889,1.53889,1.53889,24636.943335147,0
+CIF.US,D,20150619,000000,1.54468,1.54468,1.5335,1.5335,47009.592975239,0
+CIF.US,D,20150622,000000,1.53889,1.54468,1.53889,1.53889,31920.42138757,0
+CIF.US,D,20150623,000000,1.54468,1.55037,1.53889,1.53889,68888.585791725,0
+CIF.US,D,20150624,000000,1.53889,1.55037,1.53889,1.54468,53948.32721283,0
+CIF.US,D,20150625,000000,1.55626,1.55626,1.52154,1.52723,223799.9329532,0
+CIF.US,D,20150626,000000,1.52154,1.52154,1.51585,1.52154,42853.288107066,0
+CIF.US,D,20150629,000000,1.51017,1.51585,1.48144,1.51017,78591.390260664,0
+CIF.US,D,20150630,000000,1.4985,1.5335,1.4985,1.5335,83909.420587696,0
+CIF.US,D,20150701,000000,1.53889,1.54468,1.52154,1.54468,127336.94173545,0
+CIF.US,D,20150702,000000,1.53889,1.54468,1.53889,1.54468,23419.120509969,0
+CIF.US,D,20150706,000000,1.54468,1.54468,1.51585,1.53889,75639.648840175,0
+CIF.US,D,20150707,000000,1.52723,1.52723,1.51585,1.52154,77024.743812195,0
+CIF.US,D,20150708,000000,1.52154,1.52154,1.50477,1.51017,67308.679965761,0
+CIF.US,D,20150709,000000,1.52154,1.52154,1.51017,1.52154,77721.371106665,0
+CIF.US,D,20150710,000000,1.52154,1.52723,1.51585,1.52723,40248.330405639,0
+CIF.US,D,20150713,000000,1.51017,1.52154,1.51017,1.51585,60201.653629214,0
+CIF.US,D,20150714,000000,1.50653,1.51851,1.50653,1.51243,36811.091778463,0
+CIF.US,D,20150715,000000,1.50653,1.52428,1.50653,1.51851,68968.142056686,0
+CIF.US,D,20150716,000000,1.51851,1.52428,1.50653,1.51851,65496.225057604,0
+CIF.US,D,20150717,000000,1.51851,1.52977,1.51851,1.52428,62235.438146303,0
+CIF.US,D,20150720,000000,1.52428,1.52428,1.51243,1.51243,22687.814843593,0
+CIF.US,D,20150721,000000,1.51851,1.51851,1.49517,1.50076,38849.976056125,0
+CIF.US,D,20150722,000000,1.48899,1.51851,1.47732,1.51851,59478.507579759,0
+CIF.US,D,20150723,000000,1.49517,1.50653,1.48369,1.48369,92486.197921799,0
+CIF.US,D,20150724,000000,1.48899,1.49517,1.47732,1.48369,86123.736629121,0
+CIF.US,D,20150727,000000,1.45996,1.48369,1.45996,1.47194,85435.26895157,0
+CIF.US,D,20150728,000000,1.46595,1.47732,1.45996,1.47194,149558.63846253,0
+CIF.US,D,20150729,000000,1.46595,1.48369,1.45996,1.47194,149041.52274029,0
+CIF.US,D,20150730,000000,1.47194,1.48899,1.47194,1.48899,53801.454108286,0
+CIF.US,D,20150731,000000,1.48899,1.48899,1.47732,1.48369,76497.428568798,0
+CIF.US,D,20150803,000000,1.47732,1.48369,1.46595,1.46595,139974.14843892,0
+CIF.US,D,20150804,000000,1.46595,1.47732,1.45996,1.47194,90760.438943407,0
+CIF.US,D,20150805,000000,1.47732,1.48369,1.45996,1.46595,60686.130883787,0
+CIF.US,D,20150806,000000,1.45996,1.46595,1.44821,1.45429,62123.243413665,0
+CIF.US,D,20150807,000000,1.45996,1.45996,1.44821,1.44821,86636.77254291,0
+CIF.US,D,20150810,000000,1.46595,1.46595,1.44821,1.45429,115180.13247809,0
+CIF.US,D,20150811,000000,1.44821,1.44821,1.44282,1.44282,54806.106941451,0
+CIF.US,D,20150812,000000,1.44282,1.44282,1.43124,1.43664,139758.93854268,0
+CIF.US,D,20150813,000000,1.43664,1.44282,1.41928,1.42507,195281.05186878,0
+CIF.US,D,20150814,000000,1.42507,1.44282,1.42507,1.44282,125138.94492786,0
+CIF.US,D,20150817,000000,1.43664,1.43664,1.41928,1.41928,80109.079007619,0
+CIF.US,D,20150818,000000,1.40948,1.42733,1.40389,1.40948,138933.79728173,0
+CIF.US,D,20150819,000000,1.40948,1.4332,1.40948,1.4332,93470.451712667,0
+CIF.US,D,20150820,000000,1.42144,1.42733,1.41566,1.41566,72871.498800367,0
+CIF.US,D,20150821,000000,1.41566,1.42144,1.40389,1.40389,46990.213885056,0
+CIF.US,D,20150824,000000,1.3278,1.39222,1.3278,1.38586,99258.679964663,0
+CIF.US,D,20150825,000000,1.40389,1.40389,1.38036,1.38036,84615.2274512,0
+CIF.US,D,20150826,000000,1.39222,1.40389,1.38586,1.39791,57888.402232645,0
+CIF.US,D,20150827,000000,1.39791,1.42733,1.39791,1.42144,68949.782918618,0
+CIF.US,D,20150828,000000,1.40389,1.41566,1.40389,1.41566,76441.331202478,0
+CIF.US,D,20150831,000000,1.41566,1.42144,1.41566,1.42144,60776.906622011,0
+CIF.US,D,20150901,000000,1.41566,1.41566,1.39791,1.41566,48351.849958432,0
+CIF.US,D,20150902,000000,1.39222,1.42733,1.39222,1.42733,48522.181961619,0
+CIF.US,D,20150903,000000,1.41566,1.42733,1.41566,1.41566,31328.849160934,0
+CIF.US,D,20150904,000000,1.40948,1.40948,1.39222,1.39222,120708.27294078,0
+CIF.US,D,20150908,000000,1.40389,1.40948,1.39791,1.40389,131606.46128837,0
+CIF.US,D,20150909,000000,1.40948,1.41566,1.39791,1.40389,142673.96168703,0
+CIF.US,D,20150910,000000,1.40389,1.41566,1.39791,1.40389,153892.41499869,0
+CIF.US,D,20150911,000000,1.40389,1.40389,1.39222,1.39791,90402.435751081,0
+CIF.US,D,20150914,000000,1.39791,1.39791,1.39222,1.39791,30136.525138629,0
+CIF.US,D,20150915,000000,1.39947,1.40556,1.39379,1.39947,27487.709496262,0
+CIF.US,D,20150916,000000,1.39947,1.40556,1.39379,1.39947,64966.869909976,0
+CIF.US,D,20150917,000000,1.39947,1.40556,1.38242,1.40556,700902.93373486,0
+CIF.US,D,20150918,000000,1.39379,1.41135,1.39379,1.40556,24955.168394993,0
+CIF.US,D,20150921,000000,1.40556,1.41135,1.39379,1.41135,40298.308059268,0
+CIF.US,D,20150922,000000,1.40556,1.40556,1.39947,1.39947,106907.30087422,0
+CIF.US,D,20150923,000000,1.39947,1.39947,1.38242,1.39947,103984.11811294,0
+CIF.US,D,20150924,000000,1.39947,1.39947,1.39379,1.39379,26915.516359808,0
+CIF.US,D,20150925,000000,1.39947,1.39947,1.38242,1.38242,29006.418195332,0
+CIF.US,D,20150928,000000,1.38242,1.38242,1.34605,1.35203,80722.070228668,0
+CIF.US,D,20150929,000000,1.358,1.36418,1.35203,1.35203,43166.413406336,0
+CIF.US,D,20150930,000000,1.358,1.358,1.34605,1.34605,46037.578609749,0
+CIF.US,D,20151001,000000,1.35203,1.36418,1.35203,1.358,94429.206700662,0
+CIF.US,D,20151002,000000,1.35203,1.35203,1.33447,1.34605,34566.177173592,0
+CIF.US,D,20151005,000000,1.34605,1.35203,1.32222,1.34035,86961.117315445,0
+CIF.US,D,20151006,000000,1.34605,1.358,1.34035,1.358,54295.110931892,0
+CIF.US,D,20151007,000000,1.358,1.37564,1.35203,1.36977,57160.156422615,0
+CIF.US,D,20151008,000000,1.358,1.39379,1.358,1.38762,103535.33918239,0
+CIF.US,D,20151009,000000,1.38762,1.41732,1.38762,1.40556,113653.2641621,0
+CIF.US,D,20151012,000000,1.40556,1.41732,1.40556,1.41135,71960.681561771,0
+CIF.US,D,20151013,000000,1.39497,1.41889,1.3832,1.40693,248314.48203456,0
+CIF.US,D,20151014,000000,1.39497,1.41889,1.3832,1.40693,78500.61452244,0
+CIF.US,D,20151015,000000,1.39497,1.41889,1.39497,1.41282,60644.312847076,0
+CIF.US,D,20151016,000000,1.40094,1.43085,1.40094,1.41282,47844.933757333,0
+CIF.US,D,20151019,000000,1.41889,1.43085,1.41282,1.41889,48337.570628824,0
+CIF.US,D,20151020,000000,1.41282,1.44811,1.41282,1.43085,72135.093373417,0
+CIF.US,D,20151021,000000,1.42457,1.43645,1.42457,1.43085,50539.64724487,0
+CIF.US,D,20151022,000000,1.42457,1.44262,1.42457,1.43645,57106.098960526,0
+CIF.US,D,20151023,000000,1.43645,1.45438,1.43085,1.43085,63512.418194144,0
+CIF.US,D,20151026,000000,1.43645,1.45438,1.43085,1.43085,68562.201114961,0
+CIF.US,D,20151027,000000,1.43645,1.44262,1.43085,1.43085,41781.318434317,0
+CIF.US,D,20151028,000000,1.43085,1.44811,1.43085,1.43085,31333.948921508,0
+CIF.US,D,20151029,000000,1.43085,1.44262,1.43085,1.43645,26278.046288003,0
+CIF.US,D,20151030,000000,1.44262,1.47232,1.43085,1.47232,57448.802871129,0
+CIF.US,D,20151102,000000,1.45438,1.47232,1.44262,1.46016,161344.18515008,0
+CIF.US,D,20151103,000000,1.45438,1.47232,1.44811,1.46605,64862.834794257,0
+CIF.US,D,20151104,000000,1.46016,1.47232,1.46016,1.46016,6954.0335193138,0
+CIF.US,D,20151105,000000,1.45438,1.45438,1.44811,1.44811,7079.4876294452,0
+CIF.US,D,20151106,000000,1.44262,1.44811,1.43085,1.44262,59466.26815438,0
+CIF.US,D,20151109,000000,1.43645,1.43645,1.41889,1.43085,38331.840381762,0
+CIF.US,D,20151110,000000,1.42457,1.43085,1.41282,1.41889,17016.88108481,0
+CIF.US,D,20151111,000000,1.40693,1.42457,1.40094,1.42457,102420.53152081,0
+CIF.US,D,20151112,000000,1.40693,1.42457,1.40693,1.41889,42110.762967426,0
+CIF.US,D,20151113,000000,1.39497,1.41889,1.39497,1.41889,59633.540301222,0
+CIF.US,D,20151116,000000,1.41282,1.41282,1.38898,1.38898,58792.079806438,0
+CIF.US,D,20151117,000000,1.39605,1.4082,1.39026,1.39605,72092.255384591,0
+CIF.US,D,20151118,000000,1.38399,1.40223,1.38399,1.40223,46556.734236228,0
+CIF.US,D,20151119,000000,1.40223,1.40223,1.38399,1.40223,57907.781322829,0
+CIF.US,D,20151120,000000,1.39026,1.40223,1.39026,1.40223,49727.765361418,0
+CIF.US,D,20151123,000000,1.39605,1.4082,1.39026,1.40223,96455.851552948,0
+CIF.US,D,20151124,000000,1.39026,1.39605,1.38399,1.39605,47622.584196287,0
+CIF.US,D,20151125,000000,1.39026,1.39605,1.3782,1.39605,74262.713485075,0
+CIF.US,D,20151127,000000,1.39605,1.39605,1.37222,1.39605,62249.717475911,0
+CIF.US,D,20151130,000000,1.39605,1.39605,1.3782,1.38399,41391.696726429,0
+CIF.US,D,20151201,000000,1.38399,1.4082,1.38399,1.40223,70785.696725419,0
+CIF.US,D,20151202,000000,1.39605,1.42007,1.39605,1.39605,74139.299279174,0
+CIF.US,D,20151203,000000,1.39026,1.39605,1.3782,1.39026,65417.688744757,0
+CIF.US,D,20151204,000000,1.38399,1.39605,1.38399,1.39605,12515.832401805,0
+CIF.US,D,20151207,000000,1.39605,1.39605,1.37222,1.3782,18855.854747956,0
+CIF.US,D,20151208,000000,1.36644,1.36644,1.34231,1.34231,131067.92657171,0
+CIF.US,D,20151209,000000,1.3483,1.35418,1.33016,1.33633,103962.69911853,0
+CIF.US,D,20151210,000000,1.33633,1.34231,1.33016,1.33633,116814.09576613,0
+CIF.US,D,20151211,000000,1.33016,1.33633,1.30036,1.30633,87946.391058427,0
+CIF.US,D,20151214,000000,1.30633,1.31839,1.26437,1.27045,292980.22504978,0
+CIF.US,D,20151215,000000,1.26437,1.29418,1.26437,1.29418,114142.84117725,0
+CIF.US,D,20151216,000000,1.28829,1.33016,1.28829,1.31839,145351.33598862,0
+CIF.US,D,20151217,000000,1.31222,1.37222,1.31222,1.36026,157527.52433617,0
+CIF.US,D,20151218,000000,1.34231,1.36644,1.33016,1.3483,74761.470069256,0
+CIF.US,D,20151221,000000,1.3483,1.35418,1.31839,1.35418,160703.65522193,0
+CIF.US,D,20151222,000000,1.33633,1.36026,1.33633,1.36026,59212.300077771,0
+CIF.US,D,20151223,000000,1.36026,1.40223,1.3483,1.38399,63914.279327411,0
+CIF.US,D,20151224,000000,1.36644,1.38399,1.36644,1.38399,35447.415800856,0
+CIF.US,D,20151228,000000,1.3782,1.3782,1.35418,1.36644,116532.58898242,0
+CIF.US,D,20151229,000000,1.36026,1.36026,1.3483,1.34928,133907.47325957,0
+CIF.US,D,20151230,000000,1.3483,1.36026,1.34231,1.35418,59462.18834592,0
+CIF.US,D,20151231,000000,1.35418,1.40223,1.33752,1.39026,354584.31283697,0
+CIF.US,D,20160104,000000,1.3483,1.3782,1.34231,1.37222,85204.759773606,0
+CIF.US,D,20160105,000000,1.36026,1.36163,1.35418,1.35418,60545.377491933,0
+CIF.US,D,20160106,000000,1.35418,1.36468,1.35418,1.35428,17326.946527736,0
+CIF.US,D,20160107,000000,1.35418,1.37222,1.35418,1.35418,101246.56663658,0
+CIF.US,D,20160108,000000,1.35418,1.36026,1.35418,1.35418,66109.216278652,0
+CIF.US,D,20160111,000000,1.35418,1.36026,1.3531,1.36026,30072.26815539,0
+CIF.US,D,20160112,000000,1.37222,1.37222,1.34231,1.3483,47555.267356705,0
+CIF.US,D,20160113,000000,1.3483,1.36026,1.31839,1.31839,87828.076613101,0
+CIF.US,D,20160114,000000,1.31839,1.33016,1.30036,1.33016,86719.388664216,0
+CIF.US,D,20160115,000000,1.29418,1.30633,1.28829,1.28829,91949.703109367,0
+CIF.US,D,20160119,000000,1.28281,1.29477,1.26466,1.27673,76689.179566397,0
+CIF.US,D,20160120,000000,1.27084,1.27084,1.23456,1.26466,144825.04069733,0
+CIF.US,D,20160121,000000,1.24663,1.27673,1.24663,1.27084,96880.151632741,0
+CIF.US,D,20160122,000000,1.28879,1.30702,1.28281,1.28879,83574.876294013,0
+CIF.US,D,20160125,000000,1.27673,1.28879,1.27673,1.28281,52438.798082793,0
+CIF.US,D,20160126,000000,1.27673,1.31947,1.27673,1.313,70884.632080563,0
+CIF.US,D,20160127,000000,1.313,1.31947,1.30064,1.30702,115236.2298444,0
+CIF.US,D,20160128,000000,1.313,1.31947,1.313,1.313,97874.604944757,0
+CIF.US,D,20160129,000000,1.32487,1.33722,1.30702,1.32487,42476.925776671,0
+CIF.US,D,20160201,000000,1.30064,1.33104,1.30064,1.32487,81202.46767478,0
+CIF.US,D,20160202,000000,1.313,1.31937,1.313,1.313,34246.932161631,0
+CIF.US,D,20160203,000000,1.30702,1.31947,1.29477,1.31947,100108.30007637,0
+CIF.US,D,20160204,000000,1.313,1.31947,1.30064,1.31947,35407.637668376,0
+CIF.US,D,20160205,000000,1.31947,1.31947,1.313,1.313,4742.7773342343,0
+CIF.US,D,20160208,000000,1.28879,1.29477,1.27673,1.27673,24613.484436504,0
+CIF.US,D,20160209,000000,1.24663,1.27771,1.24663,1.26466,80818.965679582,0
+CIF.US,D,20160210,000000,1.26466,1.2829,1.26466,1.26466,93317.458895433,0
+CIF.US,D,20160211,000000,1.24663,1.25899,1.24663,1.25251,32335.54189833,0
+CIF.US,D,20160212,000000,1.25899,1.26466,1.25251,1.25251,151303.77653111,0
+CIF.US,D,20160216,000000,1.25251,1.26466,1.25251,1.25908,53733.117316588,0
+CIF.US,D,20160217,000000,1.27702,1.28016,1.27084,1.27702,285305.08538524,0
+CIF.US,D,20160218,000000,1.27702,1.29516,1.27084,1.2829,142708.64005894,0
+CIF.US,D,20160219,000000,1.26466,1.29516,1.26466,1.28909,59745.735033859,0
+CIF.US,D,20160222,000000,1.2829,1.30791,1.2829,1.30124,235914.92417385,0
+CIF.US,D,20160223,000000,1.30124,1.30653,1.29516,1.30124,101075.21468128,0
+CIF.US,D,20160224,000000,1.30124,1.30771,1.29418,1.30771,117136.40063444,0
+CIF.US,D,20160225,000000,1.29516,1.30771,1.29516,1.30771,65211.65841755,0
+CIF.US,D,20160226,000000,1.29516,1.31977,1.29516,1.31349,76175.123700493,0
+CIF.US,D,20160229,000000,1.31977,1.33173,1.31349,1.32564,112887.28012381,0
+CIF.US,D,20160301,000000,1.33173,1.37467,1.32564,1.35673,105853.69033953,0
+CIF.US,D,20160302,000000,1.33809,1.36202,1.33809,1.35673,101235.34716332,0
+CIF.US,D,20160303,000000,1.35055,1.38114,1.35055,1.36859,118778.5235394,0
+CIF.US,D,20160304,000000,1.37467,1.39918,1.36811,1.3932,147405.519548,0
+CIF.US,D,20160307,000000,1.37467,1.41752,1.37467,1.41125,236043.43814033,0
+CIF.US,D,20160308,000000,1.41125,1.41468,1.38673,1.39918,139838.49480764,0
+CIF.US,D,20160309,000000,1.39918,1.4236,1.39918,1.40526,152212.55386547,0
+CIF.US,D,20160310,000000,1.41752,1.4236,1.40526,1.4236,41327.439743192,0
+CIF.US,D,20160311,000000,1.4236,1.44781,1.42036,1.44781,34065.380685182,0
+CIF.US,D,20160314,000000,1.44781,1.44781,1.43379,1.44781,52507.134874491,0
+CIF.US,D,20160315,000000,1.44184,1.44184,1.41066,1.42291,178486.52034501,0
+CIF.US,D,20160316,000000,1.42929,1.44184,1.42291,1.44184,8899.0822024074,0
+CIF.US,D,20160317,000000,1.44761,1.45996,1.44184,1.44184,53780.035113872,0
+CIF.US,D,20160318,000000,1.43516,1.46605,1.42291,1.44184,85263.916996269,0
+CIF.US,D,20160321,000000,1.42929,1.46605,1.42929,1.44761,57156.076614155,0
+CIF.US,D,20160322,000000,1.44184,1.46605,1.44184,1.45996,78919.814841659,0
+CIF.US,D,20160323,000000,1.46605,1.46605,1.45996,1.46605,34329.548282938,0
+CIF.US,D,20160324,000000,1.45996,1.45996,1.42929,1.44184,62501.64564829,0
+CIF.US,D,20160328,000000,1.42929,1.44184,1.42929,1.44184,117926.86352347,0
+CIF.US,D,20160329,000000,1.41683,1.45996,1.41683,1.44761,91136.801273801,0
+CIF.US,D,20160330,000000,1.44184,1.44761,1.43516,1.43516,34042.941738654,0
+CIF.US,D,20160331,000000,1.43516,1.44751,1.42929,1.44184,171218.34157432,0
+CIF.US,D,20160401,000000,1.42929,1.44761,1.42929,1.44761,42421.848362468,0
+CIF.US,D,20160404,000000,1.43516,1.44184,1.42929,1.44184,79365.533915866,0
+CIF.US,D,20160405,000000,1.43516,1.44761,1.43459,1.43516,193146.29209232,0
+CIF.US,D,20160406,000000,1.44761,1.45996,1.43516,1.44184,185035.63287472,0
+CIF.US,D,20160407,000000,1.44184,1.50311,1.44184,1.44184,372761.89942853,0
+CIF.US,D,20160408,000000,1.44184,1.45996,1.44184,1.44761,150706.08459178,0
+CIF.US,D,20160411,000000,1.44761,1.46605,1.44761,1.46605,4834.5730245743,0
+CIF.US,D,20160412,000000,1.47242,1.48713,1.46576,1.48468,200148.26336103,0
+CIF.US,D,20160413,000000,1.49713,1.49713,1.47831,1.48468,70500.110133249,0
+CIF.US,D,20160414,000000,1.48468,1.48468,1.47831,1.48468,26285.185952808,0
+CIF.US,D,20160415,000000,1.48468,1.48468,1.47242,1.48429,64974.009574781,0
+CIF.US,D,20160418,000000,1.48468,1.49713,1.47821,1.49066,40860.301674573,0
+CIF.US,D,20160419,000000,1.5039,1.5039,1.49222,1.49742,45835.628091002,0
+CIF.US,D,20160420,000000,1.4786,1.5039,1.4786,1.5039,87818.897044067,0
+CIF.US,D,20160421,000000,1.50978,1.51585,1.49918,1.49968,85571.942534965,0
+CIF.US,D,20160422,000000,1.50978,1.50978,1.49115,1.5038,107279.58339615,0
+CIF.US,D,20160425,000000,1.49115,1.5039,1.49115,1.5039,30929.027931897,0
+CIF.US,D,20160426,000000,1.50978,1.50978,1.4786,1.50978,23186.571427775,0
+CIF.US,D,20160427,000000,1.50978,1.52233,1.49742,1.50978,52556.092576005,0
+CIF.US,D,20160428,000000,1.51585,1.52233,1.51477,1.52144,52842.69912029,0
+CIF.US,D,20160429,000000,1.5283,1.5283,1.51585,1.51585,60909.500396947,0
+CIF.US,D,20160502,000000,1.52233,1.5283,1.4786,1.50978,122866.49161589,0
+CIF.US,D,20160503,000000,1.50978,1.52233,1.49115,1.51585,126901.42218239,0
+CIF.US,D,20160504,000000,1.51585,1.52233,1.51585,1.52233,74992.999199336,0
+CIF.US,D,20160505,000000,1.5283,1.5283,1.51585,1.52233,96481.350355819,0
+CIF.US,D,20160506,000000,1.52233,1.53488,1.50889,1.52233,47067.730245788,0
+CIF.US,D,20160509,000000,1.52233,1.52233,1.51585,1.51684,15304.381483912,0
+CIF.US,D,20160510,000000,1.52233,1.5283,1.51585,1.5283,38467.494013043,0
+CIF.US,D,20160511,000000,1.53488,1.53488,1.52233,1.5283,95606.231441244,0
+CIF.US,D,20160512,000000,1.52233,1.5283,1.52233,1.52233,60298.549080129,0
+CIF.US,D,20160513,000000,1.52233,1.54723,1.52233,1.52233,81217.766956504,0
+CIF.US,D,20160516,000000,1.52233,1.54713,1.51635,1.54085,35696.284116889,0
+CIF.US,D,20160517,000000,1.54792,1.54792,1.52997,1.52997,71484.363924118,0
+CIF.US,D,20160518,000000,1.53556,1.54155,1.5289,1.5289,61711.18275925,0
+CIF.US,D,20160519,000000,1.49772,1.5289,1.49772,1.51635,83542.237826337,0
+CIF.US,D,20160520,000000,1.52292,1.5289,1.52292,1.5289,13796.892258106,0
+CIF.US,D,20160523,000000,1.5289,1.53556,1.52704,1.53556,40272.809256397,0
+CIF.US,D,20160524,000000,1.5289,1.53556,1.52684,1.53556,26029.17797197,0
+CIF.US,D,20160525,000000,1.53556,1.54155,1.53556,1.54155,56050.448521615,0
+CIF.US,D,20160526,000000,1.54155,1.54361,1.53556,1.54155,26490.196327899,0
+CIF.US,D,20160527,000000,1.54155,1.56655,1.5289,1.56037,36084.885872662,0
+CIF.US,D,20160531,000000,1.56655,1.56655,1.554,1.56037,38705.142855812,0
+CIF.US,D,20160601,000000,1.554,1.56037,1.554,1.56037,69909.557858728,0
+CIF.US,D,20160602,000000,1.56655,1.579,1.54792,1.56037,35172.028729836,0
+CIF.US,D,20160603,000000,1.56037,1.56037,1.54792,1.56037,10856.37031088,0
+CIF.US,D,20160606,000000,1.56655,1.59164,1.55616,1.58527,41797.637668155,0
+CIF.US,D,20160607,000000,1.59164,1.59164,1.54792,1.57301,126318.00957267,0
+CIF.US,D,20160608,000000,1.579,1.58527,1.56037,1.58527,29180.830006977,0
+CIF.US,D,20160609,000000,1.58527,1.59164,1.579,1.58527,20571.414205199,0
+CIF.US,D,20160610,000000,1.57301,1.59164,1.57301,1.59164,34427.463685967,0
+CIF.US,D,20160613,000000,1.59164,1.59164,1.56655,1.57301,62549.583397689,0
+CIF.US,D,20160614,000000,1.58008,1.58017,1.51675,1.54968,115213.79089787,0
+CIF.US,D,20160615,000000,1.55468,1.57399,1.54204,1.55576,87135.529127091,0
+CIF.US,D,20160616,000000,1.53585,1.5486,1.53585,1.5486,327764.67197595,0
+CIF.US,D,20160617,000000,1.5486,1.56135,1.54713,1.56125,27220.482042161,0
+CIF.US,D,20160620,000000,1.5486,1.57664,1.5486,1.57399,99804.354346128,0
+CIF.US,D,20160621,000000,1.56733,1.58008,1.56733,1.57399,282262.56822652,0
+CIF.US,D,20160622,000000,1.56733,1.58008,1.56135,1.56135,288264.98642264,0
+CIF.US,D,20160623,000000,1.57399,1.57399,1.55831,1.56733,311298.56503319,0
+CIF.US,D,20160624,000000,1.53585,1.58008,1.53585,1.5487,151239.51954787,0
+CIF.US,D,20160627,000000,1.51675,1.5486,1.51675,1.52949,56791.95370914,0
+CIF.US,D,20160628,000000,1.52957,1.54281,1.52957,1.54204,52296.004786709,0
+CIF.US,D,20160629,000000,1.54204,1.56733,1.5234,1.5486,101173.13008431,0
+CIF.US,D,20160630,000000,1.55468,1.5739,1.5486,1.56135,67738.079806129,0
+CIF.US,D,20160701,000000,1.55468,1.58008,1.55468,1.55468,95993.813244902,0
+CIF.US,D,20160705,000000,1.56135,1.58008,1.56135,1.56135,32642.547484911,0
+CIF.US,D,20160706,000000,1.56135,1.58008,1.56135,1.56733,78273.165200819,0
+CIF.US,D,20160707,000000,1.56135,1.57399,1.56135,1.56733,53199.682360501,0
+CIF.US,D,20160708,000000,1.58008,1.59281,1.57399,1.58644,83500.419789626,0
+CIF.US,D,20160711,000000,1.58644,1.59281,1.58008,1.59281,100451.00398697,0
+CIF.US,D,20160712,000000,1.59891,1.60527,1.59291,1.59891,105303.93614961,0
+CIF.US,D,20160713,000000,1.59281,1.60527,1.59281,1.60527,19572.881084721,0
+CIF.US,D,20160714,000000,1.60527,1.60527,1.58008,1.60527,71170.218672732,0
+CIF.US,D,20160715,000000,1.59281,1.60527,1.59281,1.59891,28145.578610365,0
+CIF.US,D,20160718,000000,1.59281,1.60527,1.59281,1.59891,40443.141259583,0
+CIF.US,D,20160719,000000,1.60654,1.61292,1.59988,1.61292,31961.219472165,0
+CIF.US,D,20160720,000000,1.61292,1.62537,1.61282,1.62243,86840.762965888,0
+CIF.US,D,20160721,000000,1.62537,1.62537,1.60654,1.61292,206230.23782212,0
+CIF.US,D,20160722,000000,1.62537,1.62537,1.60654,1.61292,212563.12050346,0
+CIF.US,D,20160725,000000,1.619,1.619,1.60654,1.61292,68055.28491386,0
+CIF.US,D,20160726,000000,1.60654,1.61292,1.60654,1.60654,26767.62330315,0
+CIF.US,D,20160727,000000,1.60654,1.61213,1.6034,1.60654,38046.253789594,0
+CIF.US,D,20160728,000000,1.59988,1.619,1.59371,1.61292,90149.487626588,0
+CIF.US,D,20160729,000000,1.619,1.62537,1.60654,1.62537,38249.224260457,0
+CIF.US,D,20160801,000000,1.619,1.62537,1.61292,1.62537,99754.376692499,0
+CIF.US,D,20160802,000000,1.62537,1.62537,1.59988,1.59988,54692.892256698,0
+CIF.US,D,20160803,000000,1.59371,1.62537,1.59371,1.619,144638.38946031,0
+CIF.US,D,20160804,000000,1.619,1.62537,1.61213,1.61292,39467.047085635,0
+CIF.US,D,20160805,000000,1.61292,1.619,1.59988,1.59988,29702.025537686,0
+CIF.US,D,20160808,000000,1.619,1.62537,1.61292,1.62537,58371.859535103,0
+CIF.US,D,20160809,000000,1.619,1.62537,1.61292,1.619,46002.900237844,0
+CIF.US,D,20160810,000000,1.61851,1.62537,1.61292,1.62537,54604.156422703,0
+CIF.US,D,20160811,000000,1.619,1.63822,1.619,1.63164,53006.911410787,0
+CIF.US,D,20160812,000000,1.63164,1.64478,1.61292,1.63822,160354.83159863,0
+CIF.US,D,20160815,000000,1.63822,1.65743,1.63164,1.65096,128435.43016318,0
+CIF.US,D,20160816,000000,1.6586,1.6586,1.64605,1.65243,70518.469271318,0
+CIF.US,D,20160817,000000,1.65243,1.66508,1.64615,1.6586,72106.534714199,0
+CIF.US,D,20160818,000000,1.66508,1.67802,1.6586,1.6586,190047.67756729,0
+CIF.US,D,20160819,000000,1.6586,1.67802,1.64605,1.66508,44526.009575484,0
+CIF.US,D,20160822,000000,1.65243,1.6586,1.65243,1.6586,74378.988026173,0
+CIF.US,D,20160823,000000,1.6586,1.66832,1.65243,1.65969,47468.571426939,0
+CIF.US,D,20160824,000000,1.6586,1.66508,1.64605,1.6586,25296.85235348,0
+CIF.US,D,20160825,000000,1.65243,1.66508,1.65243,1.6586,27793.695130727,0
+CIF.US,D,20160826,000000,1.66508,1.67802,1.6586,1.6586,131138.30326763,0
+CIF.US,D,20160829,000000,1.66508,1.66508,1.65243,1.6586,47205.423781298,0
+CIF.US,D,20160830,000000,1.6586,1.66508,1.65243,1.6586,30561.845170537,0
+CIF.US,D,20160831,000000,1.6586,1.67802,1.65243,1.66508,86719.388664216,0
+CIF.US,D,20160901,000000,1.66508,1.66508,1.6587,1.66508,48000.986430911,0
+CIF.US,D,20160902,000000,1.67165,1.67802,1.66508,1.67802,30128.365521709,0
+CIF.US,D,20160906,000000,1.67802,1.69057,1.6586,1.67802,139337.69831922,0
+CIF.US,D,20160907,000000,1.67802,1.70371,1.67165,1.67165,269425.45090853,0
+CIF.US,D,20160908,000000,1.67802,1.68126,1.6586,1.67802,109006.36232665,0
+CIF.US,D,20160909,000000,1.67165,1.67165,1.63312,1.63929,133692.26336332,0
+CIF.US,D,20160912,000000,1.6137,1.63782,1.6137,1.63312,240014.11172359,0
+CIF.US,D,20160913,000000,1.63312,1.63312,1.60743,1.60743,106739.00877526,0
+CIF.US,D,20160914,000000,1.6137,1.62684,1.60743,1.62008,143812.22824724,0
+CIF.US,D,20160915,000000,1.6137,1.62988,1.60743,1.62008,152226.83319509,0
+CIF.US,D,20160916,000000,1.62008,1.62008,1.60743,1.6137,169294.71188564,0
+CIF.US,D,20160919,000000,1.60743,1.62684,1.60743,1.60743,82834.391058603,0
+CIF.US,D,20160920,000000,1.62194,1.62821,1.6086,1.61528,50912.94971892,0
+CIF.US,D,20160921,000000,1.62194,1.64312,1.62194,1.62821,179461.59456684,0
+CIF.US,D,20160922,000000,1.64106,1.65419,1.62821,1.63517,51482.082999028,0
+CIF.US,D,20160923,000000,1.64791,1.64791,1.62821,1.62821,37540.357540608,0
+CIF.US,D,20160926,000000,1.63517,1.65419,1.62821,1.63517,102387.89305314,0
+CIF.US,D,20160927,000000,1.64106,1.68017,1.64028,1.66066,101940.13407471,0
+CIF.US,D,20160928,000000,1.64791,1.66066,1.64791,1.66066,32922.01436439,0
+CIF.US,D,20160929,000000,1.65419,1.66724,1.65419,1.65419,85753.494011416,0
+CIF.US,D,20160930,000000,1.66724,1.66724,1.66066,1.66066,26079.155625599,0
+CIF.US,D,20161003,000000,1.66724,1.68017,1.66009,1.6738,238653.49560233,0
+CIF.US,D,20161004,000000,1.68017,1.68017,1.64106,1.64106,104478.79488866,0
+CIF.US,D,20161005,000000,1.64791,1.66066,1.63576,1.64791,108299.53551104,0
+CIF.US,D,20161006,000000,1.64106,1.65419,1.64106,1.64791,40626.732640263,0
+CIF.US,D,20161007,000000,1.64791,1.66066,1.64791,1.65419,100641.73503245,0
+CIF.US,D,20161010,000000,1.66066,1.67301,1.65419,1.66724,33747.155625336,0
+CIF.US,D,20161011,000000,1.66066,1.66664,1.65419,1.65419,30407.832401189,0
+CIF.US,D,20161012,000000,1.66066,1.66724,1.65419,1.66724,90722.700715156,0
+CIF.US,D,20161013,000000,1.65419,1.66066,1.65419,1.65419,10471.848363567,0
+CIF.US,D,20161014,000000,1.66724,1.66724,1.64791,1.64791,176291.58339378,0
+CIF.US,D,20161017,000000,1.65419,1.66009,1.64781,1.64791,66703.848361633,0
+CIF.US,D,20161018,000000,1.63645,1.6492,1.63645,1.64262,56295.237029189,0
+CIF.US,D,20161019,000000,1.66242,1.66242,1.6492,1.65577,66171.43335766,0
+CIF.US,D,20161020,000000,1.66242,1.67048,1.65577,1.65577,104868.41659655,0
+CIF.US,D,20161021,000000,1.66242,1.6688,1.65577,1.65577,36694.817237366,0
+CIF.US,D,20161024,000000,1.6688,1.67537,1.66242,1.67537,15882.694333053,0
+CIF.US,D,20161025,000000,1.6688,1.68213,1.6688,1.68213,55225.307260671,0
+CIF.US,D,20161026,000000,1.67537,1.68861,1.65577,1.68861,179915.47325798,0
+CIF.US,D,20161027,000000,1.69498,1.69498,1.6688,1.6688,81546.191537499,0
+CIF.US,D,20161028,000000,1.67537,1.67537,1.64262,1.66242,116659.06304467,0
+CIF.US,D,20161031,000000,1.6688,1.6688,1.65507,1.65577,111013.62808876,0
+CIF.US,D,20161101,000000,1.65577,1.65577,1.63645,1.65577,98284.625694944,0
+CIF.US,D,20161102,000000,1.6492,1.6492,1.61655,1.61655,95667.428568138,0
+CIF.US,D,20161103,000000,1.62939,1.62939,1.61008,1.62321,42366.770948263,0
+CIF.US,D,20161104,000000,1.61008,1.62939,1.59675,1.59675,55581.270548767,0
+CIF.US,D,20161107,000000,1.61008,1.62939,1.61008,1.62321,17512.577812646,0
+CIF.US,D,20161108,000000,1.61655,1.62939,1.61008,1.62321,39208.999200567,0
+CIF.US,D,20161109,000000,1.59675,1.62321,1.57694,1.61655,118628.59057853,0
+CIF.US,D,20161110,000000,1.62321,1.62321,1.56399,1.59047,384121.10613204,0
+CIF.US,D,20161111,000000,1.55782,1.6034,1.55782,1.6034,79587.883476912,0
+CIF.US,D,20161114,000000,1.59047,1.6034,1.57694,1.5839,195760.42936277,0
+CIF.US,D,20161115,000000,1.60517,1.61841,1.59214,1.61409,79687.838784171,0
+CIF.US,D,20161116,000000,1.60517,1.61743,1.59723,1.61193,49207.589782825,0
+CIF.US,D,20161117,000000,1.61851,1.62497,1.59214,1.61851,262571.37269648,0
+CIF.US,D,20161118,000000,1.62507,1.62507,1.60723,1.61851,97005.605742872,0
+CIF.US,D,20161121,000000,1.61193,1.64508,1.61193,1.64508,229541.2434079,0
+CIF.US,D,20161122,000000,1.64508,1.66468,1.64508,1.65165,164852.8204253,0
+CIF.US,D,20161123,000000,1.64508,1.6493,1.64508,1.64508,50315.257779595,0
+CIF.US,D,20161125,000000,1.63822,1.65803,1.63822,1.65803,110673.9840345,0
+CIF.US,D,20161128,000000,1.65803,1.66468,1.65165,1.65803,228167.36790915,0
+CIF.US,D,20161129,000000,1.65803,1.66135,1.63822,1.63822,181135.33598738,0
+CIF.US,D,20161130,000000,1.65165,1.65165,1.63822,1.63822,107049.07421819,0
+CIF.US,D,20161201,000000,1.64508,1.64508,1.61851,1.63822,160539.44293142,0
+CIF.US,D,20161202,000000,1.63135,1.64508,1.63135,1.64508,24682.841180316,0
+CIF.US,D,20161205,000000,1.64508,1.64508,1.63135,1.63822,91627.398241063,0
+CIF.US,D,20161206,000000,1.63822,1.65803,1.63822,1.65803,297397.63765936,0
+CIF.US,D,20161207,000000,1.66468,1.67792,1.65803,1.67792,188781.91699271,0
+CIF.US,D,20161208,000000,1.67792,1.75038,1.66468,1.67135,208468.01276218,0
+CIF.US,D,20161209,000000,1.67792,1.69096,1.67792,1.67792,62271.136470325,0
+CIF.US,D,20161212,000000,1.69096,1.69096,1.67635,1.69096,146179.53710591,0
+CIF.US,D,20161213,000000,1.68469,1.69096,1.67792,1.68469,140368.86990739,0
+CIF.US,D,20161214,000000,1.68469,1.68469,1.66468,1.67135,315599.70310167,0
+CIF.US,D,20161215,000000,1.67792,1.68469,1.67135,1.67135,112517.0375061,0
+CIF.US,D,20161216,000000,1.68469,1.68469,1.65165,1.67135,58249.465281317,0
+CIF.US,D,20161219,000000,1.66468,1.69096,1.66468,1.67135,135215.05187085,0
+CIF.US,D,20161220,000000,1.68586,1.69292,1.679,1.68586,260187.74460397,0
+CIF.US,D,20161221,000000,1.69292,1.69292,1.67655,1.68586,282467.57860161,0
+CIF.US,D,20161222,000000,1.69292,1.69292,1.679,1.68586,52895.736630264,0
+CIF.US,D,20161223,000000,1.69292,1.71273,1.68586,1.69292,626514.76613966,0
+CIF.US,D,20161227,000000,1.6992,1.72586,1.6992,1.6992,79231.920188815,0
+CIF.US,D,20161228,000000,1.6992,1.71273,1.679,1.69724,171709.95849369,0
+CIF.US,D,20161229,000000,1.70587,1.71273,1.6992,1.71273,78660.747004477,0
+CIF.US,D,20161230,000000,1.71273,1.73253,1.71273,1.71921,259915.4173893,0
+CIF.US,D,20170103,000000,1.72586,1.73253,1.71921,1.72586,147991.99201406,0
+CIF.US,D,20170104,000000,1.73253,1.74616,1.71921,1.72586,296789.74619889,0
+CIF.US,D,20170105,000000,1.73253,1.74616,1.71921,1.71921,129905.18116074,0
+CIF.US,D,20170106,000000,1.73253,1.73253,1.71655,1.71921,247491.38067784,0
+CIF.US,D,20170109,000000,1.73253,1.76616,1.71273,1.71921,215824.92736688,0
+CIF.US,D,20170110,000000,1.72586,1.73607,1.72586,1.73253,56148.363924645,0
+CIF.US,D,20170111,000000,1.73253,1.73253,1.71921,1.72586,156410.67677035,0
+CIF.US,D,20170112,000000,1.73253,1.73929,1.71921,1.71921,55848.498002868,0
+CIF.US,D,20170113,000000,1.72586,1.73253,1.71921,1.71921,77585.717475384,0
+CIF.US,D,20170117,000000,1.73429,1.74272,1.714,1.714,365199.97444872,0
+CIF.US,D,20170118,000000,1.714,1.73429,1.69381,1.73429,514877.94730871,0
+CIF.US,D,20170119,000000,1.73429,1.73429,1.714,1.73429,121585.43175959,0
+CIF.US,D,20170120,000000,1.72744,1.74047,1.72744,1.72744,160507.82441587,0
+CIF.US,D,20170123,000000,1.72744,1.74783,1.72744,1.73429,255499.02473183,0
+CIF.US,D,20170124,000000,1.74047,1.7543,1.73429,1.74783,366366.79966816,0
+CIF.US,D,20170125,000000,1.76067,1.78096,1.74047,1.74783,156521.85155089,0
+CIF.US,D,20170126,000000,1.7543,1.78096,1.74047,1.74783,269676.35912879,0
+CIF.US,D,20170127,000000,1.7543,1.76067,1.74724,1.7543,374378.52353061,0
+CIF.US,D,20170130,000000,1.7543,1.76067,1.74057,1.7543,161175.89305113,0
+CIF.US,D,20170131,000000,1.76067,1.76067,1.74607,1.76067,195737.99041626,0
+CIF.US,D,20170201,000000,1.7543,1.77469,1.7543,1.77469,159770.39903681,0
+CIF.US,D,20170202,000000,1.76763,1.77469,1.74783,1.76067,143750.01116823,0
+CIF.US,D,20170203,000000,1.76067,1.77469,1.7543,1.76763,285489.69671804,0
+CIF.US,D,20170206,000000,1.76763,1.77469,1.76067,1.77469,232992.76136469,0
+CIF.US,D,20170207,000000,1.77469,1.77469,1.7543,1.76067,134953.94412944,0
+CIF.US,D,20170208,000000,1.76067,1.77469,1.74783,1.76763,254973.74939267,0
+CIF.US,D,20170209,000000,1.76763,1.77469,1.7543,1.77469,263544.40701409,0
+CIF.US,D,20170210,000000,1.76763,1.77469,1.76067,1.77469,237976.24739804,0
+CIF.US,D,20170213,000000,1.77469,1.77469,1.76067,1.77469,283682.34157045,0
+CIF.US,D,20170214,000000,1.78292,1.78292,1.76243,1.78292,298545.08378861,0
+CIF.US,D,20170215,000000,1.78292,1.78292,1.77273,1.78292,284908.32401254,0
+CIF.US,D,20170216,000000,1.78292,1.78302,1.76243,1.77636,209048.36551556,0
+CIF.US,D,20170217,000000,1.77636,1.77636,1.74225,1.75596,538347.0454723,0
+CIF.US,D,20170221,000000,1.76243,1.77636,1.76243,1.77636,116062.39105746,0
+CIF.US,D,20170222,000000,1.76243,1.78959,1.76243,1.78292,96405.873899317,0
+CIF.US,D,20170223,000000,1.77636,1.78292,1.76901,1.77636,209464.50597844,0
+CIF.US,D,20170224,000000,1.78292,1.79655,1.76911,1.78959,177792.95290689,0
+CIF.US,D,20170227,000000,1.78959,1.79655,1.78302,1.78959,44444.413406293,0
+CIF.US,D,20170228,000000,1.78959,1.80293,1.78959,1.78959,116457.11252592,0
+CIF.US,D,20170301,000000,1.80293,1.81695,1.78959,1.80293,281913.74460323,0
+CIF.US,D,20170302,000000,1.80293,1.81695,1.78959,1.78959,64572.148441514,0
+CIF.US,D,20170303,000000,1.79655,1.81695,1.79655,1.80293,62118.143653091,0
+CIF.US,D,20170306,000000,1.80293,1.80293,1.78959,1.79969,61282.802870997,0
+CIF.US,D,20170307,000000,1.79655,1.79655,1.77636,1.77636,155335.64724127,0
+CIF.US,D,20170308,000000,1.78292,1.79655,1.75596,1.75596,560068.96566309,0
+CIF.US,D,20170309,000000,1.75596,1.76243,1.72861,1.74225,542247.34235964,0
+CIF.US,D,20170310,000000,1.76243,1.76243,1.7492,1.7492,80426.28411535,0
+CIF.US,D,20170313,000000,1.76243,1.76243,1.7492,1.7492,123007.24500774,0
+CIF.US,D,20170314,000000,1.75802,1.75802,1.73723,1.73723,83817.624897357,0
+CIF.US,D,20170315,000000,1.75067,1.77117,1.73841,1.77117,153524.21228523,0
+CIF.US,D,20170316,000000,1.77117,1.77117,1.75067,1.75067,144492.53630789,0
+CIF.US,D,20170317,000000,1.75067,1.76459,1.75067,1.75067,130301.94253343,0
+CIF.US,D,20170320,000000,1.76459,1.77117,1.74401,1.74401,218071.88187598,0
+CIF.US,D,20170321,000000,1.75802,1.75802,1.74401,1.74401,138661.47006706,0
+CIF.US,D,20170322,000000,1.75802,1.75802,1.74401,1.75802,226071.36631306,0
+CIF.US,D,20170323,000000,1.75802,1.76459,1.75077,1.76459,92875.819629686,0
+CIF.US,D,20170324,000000,1.76459,1.77117,1.76077,1.77117,58058.734235832,0
+CIF.US,D,20170327,000000,1.75802,1.77117,1.75802,1.77117,64778.178768722,0
+CIF.US,D,20170328,000000,1.77823,1.78528,1.77117,1.77823,83602.415001115,0
+CIF.US,D,20170329,000000,1.77823,1.79155,1.77823,1.78528,68132.801274592,0
+CIF.US,D,20170330,000000,1.78528,1.79155,1.78224,1.79155,72005.559454826,0
+CIF.US,D,20170331,000000,1.79155,1.80558,1.78528,1.80558,40580.834795093,0
+CIF.US,D,20170403,000000,1.80558,1.81243,1.79921,1.81243,126038.54269319,0
+CIF.US,D,20170404,000000,1.81243,1.81243,1.79921,1.81243,138858.32082523,0
+CIF.US,D,20170405,000000,1.81243,1.83274,1.80558,1.80558,130164.24899792,0
+CIF.US,D,20170406,000000,1.8193,1.8193,1.80548,1.8193,99633.002390827,0
+CIF.US,D,20170407,000000,1.8193,1.83274,1.81243,1.8193,109202.19313272,0
+CIF.US,D,20170410,000000,1.8193,1.83274,1.8193,1.82607,293624.83478639,0
+CIF.US,D,20170411,000000,1.81243,1.83274,1.81243,1.82607,177802.13247593,0
+CIF.US,D,20170412,000000,1.83274,1.83274,1.8193,1.82607,167745.40462312,0
+CIF.US,D,20170413,000000,1.82607,1.83969,1.82607,1.82607,189052.20430316,0
+CIF.US,D,20170417,000000,1.84665,1.86695,1.82607,1.83969,252517.70470001,0
+CIF.US,D,20170418,000000,1.82763,1.8344,1.81382,1.8344,110748.44053889,0
+CIF.US,D,20170419,000000,1.84146,1.84146,1.82763,1.8344,226261.07740642,0
+CIF.US,D,20170420,000000,1.84146,1.85529,1.82763,1.85529,332598.22504841,0
+CIF.US,D,20170421,000000,1.85529,1.85529,1.84136,1.84851,123443.78451292,0
+CIF.US,D,20170424,000000,1.86205,1.86205,1.84851,1.85529,215916.72305721,0
+CIF.US,D,20170425,000000,1.85529,1.85529,1.8344,1.84851,171093.9074163,0
+CIF.US,D,20170426,000000,1.84851,1.84851,1.8345,1.84146,167988.15322646,0
+CIF.US,D,20170427,000000,1.84851,1.84851,1.8344,1.84851,246618.30166749,0
+CIF.US,D,20170428,000000,1.84851,1.84851,1.84146,1.84851,158789.20510228,0
+CIF.US,D,20170501,000000,1.84851,1.84851,1.8344,1.84851,273024.86192198,0
+CIF.US,D,20170502,000000,1.84851,1.84851,1.84146,1.84146,230096.0973584,0
+CIF.US,D,20170503,000000,1.84851,1.84851,1.84146,1.84851,110155.84836014,0
+CIF.US,D,20170504,000000,1.84851,1.84851,1.8344,1.84851,120524.6815601,0
+CIF.US,D,20170505,000000,1.84146,1.84851,1.8344,1.84851,120051.4237788,0
+CIF.US,D,20170508,000000,1.84851,1.87617,1.84146,1.87617,401444.99280343,0
+CIF.US,D,20170509,000000,1.87617,1.87617,1.85529,1.86205,202839.91699222,0
+CIF.US,D,20170510,000000,1.84146,1.86205,1.84146,1.85529,165478.05107172,0
+CIF.US,D,20170511,000000,1.85529,1.86892,1.85205,1.85529,192428.24580344,0
+CIF.US,D,20170512,000000,1.86205,1.86901,1.84851,1.86892,255790.73103669,0
+CIF.US,D,20170515,000000,1.86205,1.88263,1.85529,1.87617,224363.96647272,0
+CIF.US,D,20170516,000000,1.87735,1.88175,1.86362,1.86362,66958.836390355,0
+CIF.US,D,20170517,000000,1.85665,1.87068,1.8292,1.83606,225595.0486754,0
+CIF.US,D,20170518,000000,1.8292,1.87735,1.8292,1.87735,76076.188345348,0
+CIF.US,D,20170519,000000,1.87068,1.87735,1.86362,1.86362,183271.11571597,0
+CIF.US,D,20170522,000000,1.8847,1.8847,1.86362,1.87068,139573.30725777,0
+CIF.US,D,20170523,000000,1.87735,1.89156,1.87058,1.8847,131686.01755333,0
+CIF.US,D,20170524,000000,1.8847,1.89156,1.87735,1.89156,81617.588185541,0
+CIF.US,D,20170525,000000,1.89156,1.89832,1.87735,1.87735,109672.39105768,0
+CIF.US,D,20170526,000000,1.89156,1.90548,1.87735,1.8847,79877.54987754,0
+CIF.US,D,20170530,000000,1.87735,1.89832,1.87735,1.8847,105857.770148,0
+CIF.US,D,20170531,000000,1.8847,1.89832,1.8847,1.8847,103760.74859978,0
+CIF.US,D,20170601,000000,1.90548,1.91264,1.8847,1.89156,105798.61292534,0
+CIF.US,D,20170602,000000,1.89832,1.9148,1.89832,1.91264,144810.76136772,0
+CIF.US,D,20170605,000000,1.93353,1.93353,1.8997,1.90548,196728.36391981,0
+CIF.US,D,20170606,000000,1.91931,1.93343,1.90548,1.92646,87215.085392052,0
+CIF.US,D,20170607,000000,1.91264,1.93353,1.89156,1.89156,165493.35035345,0
+CIF.US,D,20170608,000000,1.8847,1.89832,1.8847,1.89832,111267.59616537,0
+CIF.US,D,20170609,000000,1.8847,1.89234,1.8842,1.89156,127597.02952474,0
+CIF.US,D,20170612,000000,1.89156,1.93489,1.88792,1.92646,166053.30406452,0
+CIF.US,D,20170613,000000,1.93549,1.9493,1.91421,1.9493,147360.64165495,0
+CIF.US,D,20170614,000000,1.95637,1.99146,1.93549,1.96323,131523.84516706,0
+CIF.US,D,20170615,000000,1.97028,1.97313,1.9493,1.96323,113250.38307671,0
+CIF.US,D,20170616,000000,1.97028,2.01235,1.97028,1.99146,148701.87868603,0
+CIF.US,D,20170619,000000,1.99803,2.03324,1.97872,1.98421,112805.68395462,0
+CIF.US,D,20170620,000000,1.99803,1.99803,1.96323,1.99803,117495.42377887,0
+CIF.US,D,20170621,000000,2.01921,2.03324,1.95637,1.96323,505382.19311908,0
+CIF.US,D,20170622,000000,1.97028,2.01029,1.92794,1.98421,88383.950515715,0
+CIF.US,D,20170623,000000,1.98421,1.99803,1.95304,1.97724,109048.18036337,0
+CIF.US,D,20170626,000000,1.97724,2.01921,1.97724,1.98421,108238.33838415,0
+CIF.US,D,20170627,000000,1.98421,2.02647,1.93549,1.93549,301849.72864086,0
+CIF.US,D,20170628,000000,1.97724,1.97724,1.93549,1.94225,131142.38307609,0
+CIF.US,D,20170629,000000,1.95637,1.95637,1.92794,1.92794,119247.70151226,0
+CIF.US,D,20170630,000000,1.9493,1.97028,1.94382,1.96323,123921.12210268,0
+CIF.US,D,20170703,000000,1.97724,1.99803,1.93549,1.96323,160435.40781571,0
+CIF.US,D,20170705,000000,1.99146,1.99146,1.95637,1.95637,14947.398243701,0
+CIF.US,D,20170706,000000,1.97028,1.99146,1.95637,1.97028,90111.749398338,0
+CIF.US,D,20170707,000000,2.02647,2.02647,1.96333,1.97028,163206.61771186,0
+CIF.US,D,20170710,000000,1.96323,1.97724,1.95637,1.95637,134843.78930103,0
+CIF.US,D,20170711,000000,1.99146,2.00539,1.97028,1.99803,44507.650437416,0
+CIF.US,D,20170712,000000,2.00539,2.00539,1.97028,1.99803,54521.540301397,0
+CIF.US,D,20170713,000000,2.00539,2.01921,1.99803,2.01235,90146.427770244,0
+CIF.US,D,20170714,000000,2.01921,2.03324,2.01235,2.01921,90978.708695993,0
+CIF.US,D,20170717,000000,2.01921,2.02323,2.00539,2.01235,68903.885073448,0
+CIF.US,D,20170718,000000,2.01931,2.03333,1.99137,2.01235,121543.61372288,0
+CIF.US,D,20170719,000000,2.02657,2.06824,2.00539,2.04765,245724.82361485,0
+CIF.US,D,20170720,000000,2.06146,2.06146,2.03333,2.04765,79297.197124168,0
+CIF.US,D,20170721,000000,2.0548,2.0548,2.02657,2.04029,64704.74221645,0
+CIF.US,D,20170724,000000,2.06146,2.06146,2.04029,2.04765,63595.034315451,0
+CIF.US,D,20170725,000000,2.04765,2.0548,2.04029,2.0548,43299.007181272,0
+CIF.US,D,20170726,000000,2.04765,2.06146,2.04372,2.06146,91912.984833232,0
+CIF.US,D,20170727,000000,2.06146,2.06902,2.04245,2.04765,66078.617715205,0
+CIF.US,D,20170728,000000,2.04765,2.04765,2.0294,2.04765,78569.971266253,0
+CIF.US,D,20170731,000000,2.04765,2.06902,2.04029,2.0548,175208.39424776,0
+CIF.US,D,20170801,000000,2.0548,2.06902,2.0548,2.06146,100582.57780978,0
+CIF.US,D,20170802,000000,2.06902,2.06902,2.04765,2.06146,57639.533916613,0
+CIF.US,D,20170803,000000,2.0548,2.0899,2.0548,2.0899,128365.05346725,0
+CIF.US,D,20170804,000000,2.10421,2.11109,2.09,2.11109,89800.664003295,0
+CIF.US,D,20170807,000000,2.10431,2.13922,2.08294,2.13236,146122.41978747,0
+CIF.US,D,20170808,000000,2.13236,2.13236,2.0899,2.09676,85273.096565303,0
+CIF.US,D,20170809,000000,2.09676,2.09676,2.04765,2.04765,80237.592974095,0
+CIF.US,D,20170810,000000,2.04765,2.05569,1.99137,2.01235,175771.40781518,0
+CIF.US,D,20170811,000000,1.97715,2.00842,1.97009,1.97715,216898.93694386,0
+CIF.US,D,20170814,000000,2.07578,2.08294,2.03333,2.04029,99450.430962262,0
+CIF.US,D,20170815,000000,2.04765,2.04765,1.99911,2.0051,85355.712686609,0
+CIF.US,D,20170816,000000,2.04029,2.04765,1.99764,1.99764,75408.119710097,0
+CIF.US,D,20170817,000000,2.01206,2.03333,1.98362,1.99754,122347.3359894,0
+CIF.US,D,20170818,000000,2.0051,2.0051,1.98362,1.99088,51424.965680594,0
+CIF.US,D,20170821,000000,1.99764,2.0051,1.98362,1.99764,126179.29608504,0
+CIF.US,D,20170822,000000,2.01911,2.04029,2.0051,2.04029,128223.28012328,0
+CIF.US,D,20170823,000000,2.04029,2.04029,2.01911,2.03333,70099.268952098,0
+CIF.US,D,20170824,000000,2.03333,2.03333,2.01206,2.01206,36254.197923734,0
+CIF.US,D,20170825,000000,2.01911,2.06146,2.01911,2.04029,30511.867516907,0
+CIF.US,D,20170828,000000,2.06912,2.06912,2.03333,2.04029,152887.76216552,0
+CIF.US,D,20170829,000000,2.03333,2.06902,2.03333,2.04765,45735.672783743,0
+CIF.US,D,20170830,000000,2.06146,2.06146,2.02265,2.0549,130440.65602106,0
+CIF.US,D,20170831,000000,2.07607,2.07607,2.03333,2.0549,64756.759774308,0
+CIF.US,D,20170901,000000,2.06146,2.07607,2.04853,2.06912,58325.961689933,0
+CIF.US,D,20170905,000000,2.0902,2.0902,2.04029,2.04029,135373.14444866,0
+CIF.US,D,20170906,000000,2.06912,2.06912,2.04029,2.04765,47542.00797921,0
+CIF.US,D,20170907,000000,2.04765,2.06912,2.01911,2.02647,344137.96327627,0
+CIF.US,D,20170908,000000,2.03333,2.04029,2.01911,2.03333,89828.202710398,0
+CIF.US,D,20170911,000000,2.02647,2.04765,2.01911,2.04029,200583.78291409,0
+CIF.US,D,20170912,000000,2.04029,2.0549,2.04029,2.0549,51619.776534538,0
+CIF.US,D,20170913,000000,2.0549,2.0549,2.04471,2.0549,61802.97844959,0
+CIF.US,D,20170914,000000,2.0549,2.06166,2.03324,2.04775,78333.342375599,0
+CIF.US,D,20170915,000000,2.04775,2.0549,2.03274,2.04775,188612.60494164,0
+CIF.US,D,20170918,000000,2.06166,2.07637,2.04765,2.04775,124702.40542269,0
+CIF.US,D,20170919,000000,2.08353,2.08353,2.05627,2.06166,46993.2737414,0
+CIF.US,D,20170920,000000,2.06166,2.06166,2.0549,2.06166,52620.349559244,0
+CIF.US,D,20170921,000000,2.06166,2.06166,2.04775,2.0549,26085.275338289,0
+CIF.US,D,20170922,000000,2.04775,2.06558,2.04775,2.06166,63928.558657019,0
+CIF.US,D,20170925,000000,2.07637,2.10491,2.06166,2.09058,92874.799677572,0
+CIF.US,D,20170926,000000,2.07637,2.09784,2.06941,2.09784,139727.32002711,0
+CIF.US,D,20170927,000000,2.09058,2.14069,2.07637,2.08353,177561.42377681,0
+CIF.US,D,20170928,000000,2.09058,2.09784,2.09058,2.09058,63712.328808662,0
+CIF.US,D,20170929,000000,2.14069,2.14069,2.09784,2.09784,118851.96009168,0
+CIF.US,D,20171002,000000,2.09058,2.11932,2.09058,2.11932,92139.414202737,0
+CIF.US,D,20171003,000000,2.11932,2.12657,2.10491,2.12657,120432.88586975,0
+CIF.US,D,20171004,000000,2.12657,2.14824,2.10853,2.14069,101251.66639715,0
+CIF.US,D,20171005,000000,2.12657,2.14069,2.11932,2.11932,228025.59456518,0
+CIF.US,D,20171006,000000,2.11932,2.14069,2.09784,2.10491,66993.514762261,0
+CIF.US,D,20171009,000000,2.11932,2.13599,2.10491,2.11235,58035.27533719,0
+CIF.US,D,20171010,000000,2.11235,2.12863,2.10491,2.11235,80637.414203132,0
+CIF.US,D,20171011,000000,2.11235,2.13981,2.11235,2.12657,177093.26575608,0
+CIF.US,D,20171012,000000,2.12657,2.12657,2.10491,2.11932,81144.330404233,0
+CIF.US,D,20171013,000000,2.11932,2.14069,2.11932,2.12696,47698.060652789,0
+CIF.US,D,20171016,000000,2.11932,2.11932,2.11235,2.11932,112890.33998016,0
+CIF.US,D,20171017,000000,2.13383,2.13383,2.0999,2.10481,136308.44053801,0
+CIF.US,D,20171018,000000,2.10481,2.10481,2.07597,2.08323,156299.50198983,0
+CIF.US,D,20171019,000000,2.11226,2.11226,2.07597,2.08323,70047.251394239,0
+CIF.US,D,20171020,000000,2.08323,2.0903,2.07597,2.08323,50160.225058132,0
+CIF.US,D,20171023,000000,2.08323,2.08402,2.06137,2.06137,124283.20510346,0
+CIF.US,D,20171024,000000,2.06137,2.10481,2.06137,2.07597,282063.67756412,0
+CIF.US,D,20171025,000000,2.08323,2.08882,2.0545,2.06902,81930.713484811,0
+CIF.US,D,20171026,000000,2.06902,2.07597,2.0545,2.06137,70437.893054241,0
+CIF.US,D,20171027,000000,2.06137,2.07118,2.04735,2.04735,93985.527530686,0
+CIF.US,D,20171030,000000,2.06529,2.06902,2.0545,2.06902,59989.503589317,0
+CIF.US,D,20171031,000000,2.0903,2.0903,2.06902,2.07597,88619.559454254,0
+CIF.US,D,20171101,000000,2.06902,2.0903,2.06137,2.06902,81214.707100159,0
+CIF.US,D,20171102,000000,2.06137,2.07597,2.0545,2.06902,106917.50039537,0
+CIF.US,D,20171103,000000,2.06137,2.10481,2.06137,2.10481,36391.891459243,0
+CIF.US,D,20171106,000000,2.09775,2.09775,2.06146,2.07421,78574.051074712,0
+CIF.US,D,20171107,000000,2.06902,2.08323,2.06902,2.07118,35300.542696312,0
+CIF.US,D,20171108,000000,2.06902,2.08157,2.0545,2.0545,74596.237826644,0
+CIF.US,D,20171109,000000,2.07597,2.07597,2.01843,2.01843,116284.74061851,0
+CIF.US,D,20171110,000000,2.01843,2.04735,2.01843,2.03264,43607.032719968,0
+CIF.US,D,20171113,000000,2.03264,2.03264,2.01107,2.02883,102838.71188792,0
+CIF.US,D,20171114,000000,2.01833,2.02578,1.93117,1.93117,456719.25776562,0
+CIF.US,D,20171115,000000,1.93117,1.9499,1.9093,1.9093,231687.22265763,0
+CIF.US,D,20171116,000000,1.92411,1.96755,1.92411,1.96745,55815.859535191,0
+CIF.US,D,20171117,000000,1.96755,2.00411,1.96019,2.00411,53556.665600712,0
+CIF.US,D,20171120,000000,1.99627,2.00401,1.96755,1.9746,113685.90262977,0
+CIF.US,D,20171121,000000,2.01833,2.01833,1.97882,2.01833,114493.70470476,0
+CIF.US,D,20171122,000000,2.03999,2.03999,1.99627,2.01833,32881.216279795,0
+CIF.US,D,20171124,000000,2.03264,2.03264,2.01804,2.01823,47564.446925738,0
+CIF.US,D,20171127,000000,2.01088,2.02912,1.9746,1.98206,100721.29129741,0
+CIF.US,D,20171128,000000,2.01833,2.02578,1.99127,1.99627,132922.19951658,0
+CIF.US,D,20171129,000000,1.99627,1.9999,1.96755,1.97196,101679.0263333,0
+CIF.US,D,20171130,000000,1.99627,2.00636,1.98206,1.99627,85793.272143896,0
+CIF.US,D,20171201,000000,1.98931,2.01088,1.98206,2.00411,120396.16759362,0
+CIF.US,D,20171204,000000,2.00411,2.02578,1.99627,2.01833,106845.08379521,0
+CIF.US,D,20171205,000000,2.01833,2.04304,1.99892,2.0049,152830.6448471,0
+CIF.US,D,20171206,000000,2.01088,2.04755,1.98931,1.98931,139102.08938069,0
+CIF.US,D,20171207,000000,1.99627,2.01088,1.98206,1.98206,68592.799678408,0
+CIF.US,D,20171208,000000,1.98206,1.99627,1.98206,1.98931,60716.729447233,0
+CIF.US,D,20171211,000000,2.01088,2.01088,1.9746,1.9746,98007.198719693,0
+CIF.US,D,20171212,000000,1.98206,2.00411,1.97754,1.99627,133853.41579746,0
+CIF.US,D,20171213,000000,1.98931,1.99627,1.98206,1.98206,85707.596166246,0
+CIF.US,D,20171214,000000,1.98931,2.01833,1.98206,1.99627,329182.40541565,0
+CIF.US,D,20171215,000000,2.02578,2.08353,2.00411,2.0547,349800.73741813,0
+CIF.US,D,20171218,000000,2.06146,2.14167,2.0547,2.09824,411985.17795869,0
+CIF.US,D,20171219,000000,2.09078,2.14932,2.07627,2.09824,150440.89704191,0
+CIF.US,D,20171220,000000,2.09078,2.11588,2.07687,2.10529,115208.69113729,0
+CIF.US,D,20171221,000000,2.09078,2.1199,2.08353,2.08353,177683.8180306,0
+CIF.US,D,20171222,000000,2.11295,2.11295,2.09078,2.09078,62742.354347404,0
+CIF.US,D,20171226,000000,2.09078,2.12726,2.09078,2.11295,115249.48922189,0
+CIF.US,D,20171227,000000,2.11295,2.14932,2.10529,2.135,124185.28970043,0
+CIF.US,D,20171228,000000,2.15687,2.15687,2.11295,2.12726,29512.314444317,0
+CIF.US,D,20171229,000000,2.135,2.1552,2.1199,2.14932,89914.898640163,0
+CIF.US,D,20180102,000000,2.14186,2.17118,2.12726,2.16383,279173.13327052,0
+CIF.US,D,20180103,000000,2.17118,2.17864,2.14186,2.17864,130314.1819588,0
+CIF.US,D,20180104,000000,2.18599,2.18599,2.17118,2.17864,238458.68474838,0
+CIF.US,D,20180105,000000,2.17864,2.17864,2.16029,2.16383,111583.78132098,0
+CIF.US,D,20180108,000000,2.17864,2.17864,2.15157,2.16383,107346.90023574,0
+CIF.US,D,20180109,000000,2.16383,2.17864,2.16383,2.16383,93934.529924942,0
+CIF.US,D,20180110,000000,2.16383,2.17864,2.15687,2.16383,128902.5682318,0
+CIF.US,D,20180111,000000,2.16383,2.17177,2.15687,2.17118,90846.114921058,0
+CIF.US,D,20180112,000000,2.17118,2.17864,2.16383,2.16383,90233.123700009,0
+CIF.US,D,20180116,000000,2.22285,2.22285,2.17128,2.17128,131236.21867067,0
+CIF.US,D,20180117,000000,2.17864,2.18609,2.15677,2.15677,94858.606541031,0
+CIF.US,D,20180118,000000,2.16383,2.16383,2.1347,2.14176,155078.61930831,0
+CIF.US,D,20180119,000000,2.14176,2.16383,2.1347,2.1347,87608.7869084,0
+CIF.US,D,20180122,000000,2.14176,2.15265,2.14176,2.14176,51650.375097983,0
+CIF.US,D,20180123,000000,2.14176,2.15677,2.1347,2.14922,129754.22824773,0
+CIF.US,D,20180124,000000,2.16383,2.17128,2.14922,2.17128,125186.88267726,0
+CIF.US,D,20180125,000000,2.20079,2.20079,2.16383,2.17864,77564.298480972,0
+CIF.US,D,20180126,000000,2.19335,2.19335,2.1347,2.1347,232532.76296088,0
+CIF.US,D,20180129,000000,2.1347,2.18618,2.1347,2.16383,133049.69353094,0
+CIF.US,D,20180130,000000,2.15677,2.16383,2.1347,2.14176,100087.90103407,0
+CIF.US,D,20180131,000000,2.17864,2.19335,2.1347,2.1347,214813.13486891,0
+CIF.US,D,20180201,000000,2.14922,2.15677,2.12411,2.14902,55421.138066729,0
+CIF.US,D,20180202,000000,2.14922,2.14922,2.08304,2.10509,238558.64005564,0
+CIF.US,D,20180205,000000,2.07558,2.11265,2.05363,2.05363,151029.4094122,0
+CIF.US,D,20180206,000000,1.99471,2.14922,1.99471,2.1347,252050.56663139,0
+CIF.US,D,20180207,000000,2.08304,2.13539,2.07558,2.12716,160053.94572474,0
+CIF.US,D,20180208,000000,2.14922,2.14922,2.09784,2.09784,59476.467675528,0
+CIF.US,D,20180209,000000,2.10509,2.14491,2.0902,2.1347,85870.788504629,0
+CIF.US,D,20180212,000000,2.1347,2.14922,2.12716,2.12716,165092.5091723,0
+CIF.US,D,20180213,000000,2.12716,2.14941,2.08284,2.08284,89717.027929874,0
+CIF.US,D,20180214,000000,2.11255,2.11942,2.08284,2.0901,77077.781322169,0
+CIF.US,D,20180215,000000,2.0901,2.09667,2.05313,2.0753,109144.05586217,0
+CIF.US,D,20180216,000000,2.08284,2.10501,2.07039,2.0901,73480.410212956,0
+CIF.US,D,20180220,000000,2.06794,2.08284,2.06794,2.06794,134386.85075356,0
+CIF.US,D,20180221,000000,2.08284,2.08284,2.06471,2.0753,99035.310451501,0
+CIF.US,D,20180222,000000,2.0753,2.1348,2.06794,2.08284,102105.36631732,0
+CIF.US,D,20180223,000000,2.10501,2.12716,2.09755,2.10501,84439.795687439,0
+CIF.US,D,20180226,000000,2.10501,2.11255,2.06794,2.08069,145642.02234136,0
+CIF.US,D,20180227,000000,2.08284,2.09765,2.0753,2.08294,40727.707899637,0
+CIF.US,D,20180228,000000,2.0901,2.10491,2.07903,2.0901,29828.499599933,0
+CIF.US,D,20180301,000000,2.09755,2.11128,2.06794,2.08274,37870.822025832,0
+CIF.US,D,20180302,000000,2.06794,2.12951,2.06794,2.09755,53628.062248755,0
+CIF.US,D,20180305,000000,2.0901,2.10863,2.06039,2.0753,64282.482040886,0
+CIF.US,D,20180306,000000,2.0753,2.12225,2.0753,2.10529,34353.00718158,0
+CIF.US,D,20180307,000000,2.0753,2.09755,2.0753,2.08284,129952.09895802,0
+CIF.US,D,20180308,000000,2.08284,2.11255,2.08284,2.11255,57760.908218285,0
+CIF.US,D,20180309,000000,2.12716,2.14176,2.09755,2.14176,106390.18515197,0
+CIF.US,D,20180312,000000,2.16412,2.16412,2.1348,2.16412,115315.78610936,0
+CIF.US,D,20180313,000000,2.17912,2.17912,2.10461,2.10461,76511.707898406,0
+CIF.US,D,20180314,000000,2.15697,2.1601,2.12706,2.14932,91342.831601008,0
+CIF.US,D,20180315,000000,2.14932,2.14941,2.11206,2.11942,56521.666398694,0
+CIF.US,D,20180316,000000,2.11942,2.15687,2.11942,2.14932,51926.782121119,0
+CIF.US,D,20180319,000000,2.15697,2.15697,2.09696,2.11942,65997.021546014,0
+CIF.US,D,20180320,000000,2.10461,2.12706,2.08951,2.08951,102789.75418641,0
+CIF.US,D,20180321,000000,2.08951,2.13,2.08225,2.08225,98997.572223251,0
+CIF.US,D,20180322,000000,2.08225,2.11206,2.08225,2.08951,45159.399838829,0
+CIF.US,D,20180323,000000,2.13452,2.13452,2.07471,2.07471,42878.786909937,0
+CIF.US,D,20180326,000000,2.07471,2.11206,2.07471,2.08951,83572.836389783,0
+CIF.US,D,20180327,000000,2.10461,2.1553,2.07471,2.08951,108123.08379517,0
+CIF.US,D,20180328,000000,2.08951,2.11942,2.08225,2.08225,55147.79089994,0
+CIF.US,D,20180329,000000,2.08225,2.11206,2.08225,2.10461,59736.555464824,0
+CIF.US,D,20180402,000000,2.09696,2.11942,2.08951,2.08951,104199.32800918,0
+CIF.US,D,20180403,000000,2.10461,2.11942,2.08951,2.08951,36535.704707443,0
+CIF.US,D,20180404,000000,2.08225,2.09696,2.07471,2.07471,87145.72864824,0
+CIF.US,D,20180405,000000,2.08225,2.08951,2.0597,2.07471,131880.82840728,0
+CIF.US,D,20180406,000000,2.08225,2.08225,2.0597,2.0597,75136.812447536,0
+CIF.US,D,20180409,000000,2.06725,2.06725,2.03,2.05225,271917.1939252,0
+CIF.US,D,20180410,000000,2.05225,2.07471,2.05225,2.0597,71321.171585735,0
+CIF.US,D,20180411,000000,2.0597,2.07471,2.05225,2.05225,55527.213086678,0
+CIF.US,D,20180412,000000,2.0597,2.08225,2.05225,2.0597,106229.03271781,0
+CIF.US,D,20180413,000000,2.0597,2.07471,2.05225,2.06725,76980.885871255,0
+CIF.US,D,20180416,000000,2.07471,2.08951,2.05225,2.08951,78829.039103434,0
+CIF.US,D,20180417,000000,2.08951,2.08951,2.07461,2.07873,71553.72066793,0
+CIF.US,D,20180418,000000,2.07461,2.08951,2.06735,2.07461,104752.14205545,0
+CIF.US,D,20180419,000000,2.08216,2.08216,2.06706,2.06706,27262.300078871,0
+CIF.US,D,20180420,000000,2.06706,2.07461,2.05187,2.0596,38937.691938006,0
+CIF.US,D,20180423,000000,2.06706,2.07461,2.04451,2.04451,80467.082199946,0
+CIF.US,D,20180424,000000,2.03716,2.05187,2.0295,2.04451,65787.931362462,0
+CIF.US,D,20180425,000000,2.03716,2.05187,2.03716,2.04451,56465.569032376,0
+CIF.US,D,20180426,000000,2.03716,2.05187,2.02186,2.02186,112139.6552236,0
+CIF.US,D,20180427,000000,2.04451,2.04607,2.0294,2.03646,42307.6137256,0
+CIF.US,D,20180430,000000,2.04451,2.0596,2.03716,2.04451,62943.284914036,0
+CIF.US,D,20180501,000000,2.05187,2.05187,2.0294,2.0294,48946.482041414,0
+CIF.US,D,20180502,000000,2.0294,2.04451,2.0294,2.0294,45739.752592202,0
+CIF.US,D,20180503,000000,2.03716,2.05048,2.03716,2.03833,41208.10534575,0
+CIF.US,D,20180504,000000,2.04451,2.04451,2.0294,2.0294,90915.47166487,0
+CIF.US,D,20180507,000000,2.03716,2.03716,2.02186,2.02186,65975.602551602,0
+CIF.US,D,20180508,000000,2.0294,2.05559,2.0294,2.0294,40976.57621567,0
+CIF.US,D,20180509,000000,2.05187,2.05187,2.00686,2.0294,197907.42856462,0
+CIF.US,D,20180510,000000,2.02186,2.0294,2.01823,2.02186,78593.430164895,0
+CIF.US,D,20180511,000000,2.01441,2.03716,2.01441,2.01441,102409.31204756,0
+CIF.US,D,20180514,000000,2.02186,2.03392,1.98421,1.99205,263404.67357434,0
+CIF.US,D,20180515,000000,2.00696,2.02205,1.96931,1.99951,145478.83000297,0
+CIF.US,D,20180516,000000,1.99951,2.02205,1.96931,1.97627,233196.75178767,0
+CIF.US,D,20180517,000000,1.97686,2.00597,1.97686,1.99951,134994.74221403,0
+CIF.US,D,20180518,000000,1.98421,2.00696,1.96931,1.99205,192901.50358474,0
+CIF.US,D,20180521,000000,1.98421,1.98499,1.93881,1.96137,335137.90581449,0
+CIF.US,D,20180522,000000,1.96931,1.99205,1.93539,1.95391,234222.82361525,0
+CIF.US,D,20180523,000000,1.95391,1.99205,1.95391,1.99205,155104.11811119,0
+CIF.US,D,20180524,000000,1.96137,1.99205,1.96137,1.98421,101333.26256634,0
+CIF.US,D,20180525,000000,1.99951,1.99951,1.97686,1.98421,70340.997603327,0
+CIF.US,D,20180529,000000,1.96931,1.99951,1.96931,1.97686,125025.7302431,0
+CIF.US,D,20180530,000000,1.97686,1.99951,1.97686,1.98077,56095.32641467,0
+CIF.US,D,20180531,000000,1.99205,1.99951,1.96137,1.97686,120956.1213047,0
+CIF.US,D,20180601,000000,1.99205,1.99519,1.96137,1.98421,124458.63686723,0
+CIF.US,D,20180604,000000,1.97686,1.99205,1.96931,1.98421,54720.4309638,0
+CIF.US,D,20180605,000000,1.97686,1.97686,1.94647,1.96931,170065.7956845,0
+CIF.US,D,20180606,000000,1.95391,1.96931,1.90107,1.94647,306300.79967023,0
+CIF.US,D,20180607,000000,1.94647,1.96931,1.94637,1.96137,196913.99520472,0
+CIF.US,D,20180608,000000,1.94647,1.96842,1.94647,1.95391,100532.60015616,0
+CIF.US,D,20180611,000000,1.96137,1.96931,1.96137,1.96225,75735.524338975,0
+CIF.US,D,20180612,000000,1.96941,1.96941,1.90813,1.95391,327533.14284588,0
+CIF.US,D,20180613,000000,1.94637,1.96137,1.92352,1.93872,193727.6647978,0
+CIF.US,D,20180614,000000,1.93097,1.96137,1.93097,1.94637,45718.333597789,0
+CIF.US,D,20180615,000000,1.93872,1.95391,1.93872,1.93872,124994.11172754,0
+CIF.US,D,20180618,000000,1.93872,1.94637,1.93872,1.93872,48810.828410133,0
+CIF.US,D,20180619,000000,1.93097,1.94235,1.93097,1.93097,35617.747804043,0
+CIF.US,D,20180620,000000,1.93097,1.93872,1.91568,1.92352,147115.85314737,0
+CIF.US,D,20180621,000000,1.91568,1.92352,1.91568,1.91568,99583.024737197,0
+CIF.US,D,20180622,000000,1.90813,1.92352,1.89372,1.90048,263377.13486724,0
+CIF.US,D,20180625,000000,1.90048,1.90813,1.87753,1.90813,200318.59536422,0
+CIF.US,D,20180626,000000,1.90813,1.91568,1.89293,1.90048,128701.63766517,0
+CIF.US,D,20180627,000000,1.90813,1.90813,1.88549,1.88549,237160.28570613,0
+CIF.US,D,20180628,000000,1.88549,1.90813,1.88549,1.90813,53373.074220032,0
+CIF.US,D,20180629,000000,1.91568,1.92352,1.90529,1.92352,62420.049479098,0
+CIF.US,D,20180702,000000,1.92352,1.93097,1.90813,1.93097,96291.63926245,0
+CIF.US,D,20180703,000000,1.92352,1.92352,1.90048,1.90813,43214.351155736,0
+CIF.US,D,20180705,000000,1.90813,1.91568,1.90048,1.90048,104000.43734679,0
+CIF.US,D,20180706,000000,1.91568,1.91568,1.89293,1.90048,79736.796485685,0
+CIF.US,D,20180709,000000,1.90813,1.91568,1.90048,1.91568,84229.685551771,0
+CIF.US,D,20180710,000000,1.91568,1.92352,1.90136,1.92352,43868.14046138,0
+CIF.US,D,20180711,000000,1.92352,1.93097,1.91568,1.93097,135446.58100092,0
+CIF.US,D,20180712,000000,1.93097,1.93509,1.90813,1.90813,159696.96248453,0
+CIF.US,D,20180713,000000,1.90048,1.91568,1.90048,1.90048,84007.335990725,0
+CIF.US,D,20180716,000000,1.93097,1.93097,1.91205,1.93097,151338.45490301,0
+CIF.US,D,20180717,000000,1.93881,1.93881,1.91568,1.92342,173016.51715286,0
+CIF.US,D,20180718,000000,1.92342,1.92921,1.90793,1.90793,213652.42936216,0
+CIF.US,D,20180719,000000,1.91568,1.93097,1.90793,1.92342,81774.660811234,0
+CIF.US,D,20180720,000000,1.93097,1.93881,1.91185,1.93881,38810.197923646,0
+CIF.US,D,20180723,000000,1.93881,1.93881,1.9243,1.93097,134729.55466416,0
+CIF.US,D,20180724,000000,1.92342,1.94647,1.92342,1.93881,183858.60813414,0
+CIF.US,D,20180725,000000,1.94647,1.95391,1.92342,1.92342,131070.98642805,0
+CIF.US,D,20180726,000000,1.92342,1.94647,1.92342,1.93147,88719.514761513,0
+CIF.US,D,20180727,000000,1.93881,1.95391,1.93881,1.93881,201090.69911519,0
+CIF.US,D,20180730,000000,1.93881,1.95391,1.93097,1.93097,250691.99041436,0
+CIF.US,D,20180731,000000,1.96157,1.96157,1.93881,1.94647,181792.18514937,0
+CIF.US,D,20180801,000000,1.94647,1.96961,1.94647,1.96157,149222.05426462,0
+CIF.US,D,20180802,000000,1.95391,2.03088,1.95391,2.00029,873602.24578,0
+CIF.US,D,20180803,000000,2.01588,2.05431,2.00029,2.05431,262444.89863422,0
+CIF.US,D,20180806,000000,2.06156,2.06156,2.01588,2.02333,79768.415001247,0
+CIF.US,D,20180807,000000,2.02333,2.05431,2.02333,2.05431,51738.090979864,0
+CIF.US,D,20180808,000000,2.03902,2.05431,2.01588,2.01588,79129.924977326,0
+CIF.US,D,20180809,000000,2.02333,2.04657,2.02333,2.03088,55039.675975761,0
+CIF.US,D,20180810,000000,2.02333,2.03902,2.02333,2.02333,20732.566639351,0
+CIF.US,D,20180813,000000,2.02333,2.03902,2.01588,2.02333,106554.39744247,0
+CIF.US,D,20180814,000000,2.03098,2.03912,2.02333,2.02333,80862.823620523,0
+CIF.US,D,20180815,000000,2.02333,2.03912,1.99245,1.99245,106619.67437781,0
+CIF.US,D,20180816,000000,2.00019,2.01588,2.00019,2.00019,44614.745409479,0
+CIF.US,D,20180817,000000,2.01588,2.02333,2.00774,2.00774,39933.165202138,0
+CIF.US,D,20180820,000000,2.00774,2.02333,2.00774,2.01588,46507.776534713,0
+CIF.US,D,20180821,000000,2.02333,2.02333,2.01039,2.01588,74024.044690191,0
+CIF.US,D,20180822,000000,2.01588,2.02333,2.00774,2.00774,33499.307261418,0
+CIF.US,D,20180823,000000,2.00774,2.01578,2.00774,2.00774,69196.611330421,0
+CIF.US,D,20180824,000000,2.00774,2.01588,2.00019,2.00019,109639.75259,0
+CIF.US,D,20180827,000000,2.00774,2.02774,2.00774,2.01588,83952.258576522,0
+CIF.US,D,20180828,000000,2.02333,2.03912,2.00019,2.03912,177518.585788,0
+CIF.US,D,20180829,000000,2.03098,2.04343,2.01588,2.02333,41678.303270714,0
+CIF.US,D,20180830,000000,2.02333,2.03912,2.02225,2.03088,25832.327213797,0
+CIF.US,D,20180831,000000,2.03098,2.0545,2.01588,2.04029,52992.632081178,0
+CIF.US,D,20180904,000000,2.04677,2.04677,2.02333,2.03912,71643.47645404,0
+CIF.US,D,20180905,000000,2.03912,2.03912,2.03098,2.03098,45845.82761215,0
+CIF.US,D,20180906,000000,2.03098,2.04677,2.03098,2.03912,81446.23623024,0
+CIF.US,D,20180907,000000,2.03912,2.03912,2.02333,2.03098,18057.232241997,0
+CIF.US,D,20180910,000000,2.03098,2.03912,2.02883,2.03912,42983.841977772,0
+CIF.US,D,20180911,000000,2.03098,2.06196,2.03098,2.06196,82489.647243771,0
+CIF.US,D,20180912,000000,2.04677,2.06196,2.03912,2.06196,37058.94014238,0
+CIF.US,D,20180913,000000,2.04677,2.0701,2.03098,2.0701,182534.71028901,0
+CIF.US,D,20180914,000000,2.06196,2.0701,2.04677,2.06196,65541.102950659,0
+CIF.US,D,20180917,000000,2.07765,2.07765,2.03999,2.06196,75725.324817826,0
+CIF.US,D,20180918,000000,2.07019,2.07774,2.03078,2.07019,182309.30087162,0
+CIF.US,D,20180919,000000,2.07019,2.07019,2.03902,2.04657,67305.620109417,0
+CIF.US,D,20180920,000000,2.07019,2.07019,2.03902,2.05441,41330.499599536,0
+CIF.US,D,20180921,000000,2.05441,2.05441,2.03902,2.05039,37532.197923689,0
+CIF.US,D,20180924,000000,2.05441,2.05441,2.03902,2.04657,37190.513965202,0
+CIF.US,D,20180925,000000,2.04657,2.0598,2.04441,2.05441,40818.483637862,0
+CIF.US,D,20180926,000000,2.05441,2.06196,2.04657,2.06196,58558.510772129,0
+CIF.US,D,20180927,000000,2.05441,2.06196,2.05441,2.06118,25298.892257709,0
+CIF.US,D,20180928,000000,2.06196,2.06196,2.04657,2.06196,87536.370308242,0
+CIF.US,D,20181001,000000,2.06196,2.06196,2.05441,2.05441,48856.726255304,0
+CIF.US,D,20181002,000000,2.06196,2.06196,2.04657,2.06196,83542.237826337,0
+CIF.US,D,20181003,000000,2.06196,2.06196,2.03902,2.03902,24313.618514727,0
+CIF.US,D,20181004,000000,2.03069,2.04314,2.03069,2.03069,91175.559454167,0
+CIF.US,D,20181005,000000,2.03902,2.03902,1.99205,1.99205,89407.982439063,0
+CIF.US,D,20181008,000000,1.99205,2.04255,1.99205,2.03902,62239.517954762,0
+CIF.US,D,20181009,000000,2.03902,2.03902,2.02303,2.02303,29439.897844159,0
+CIF.US,D,20181010,000000,2.00745,2.02303,1.98382,1.98382,131400.43096117,0
+CIF.US,D,20181011,000000,1.99205,2.00745,1.98382,1.99931,51090.42138691,0
+CIF.US,D,20181012,000000,1.9998,2.01735,1.98382,1.99205,52562.212288694,0
+CIF.US,D,20181015,000000,1.99205,2.02303,1.99205,2.01539,41550.809256352,0
+CIF.US,D,20181016,000000,2.02313,2.04686,1.99185,2.00735,89847.581800581,0
+CIF.US,D,20181017,000000,2.00735,2.01529,1.99185,1.99961,49918.496406902,0
+CIF.US,D,20181018,000000,1.99185,1.99961,1.96812,1.96812,54211.474858471,0
+CIF.US,D,20181019,000000,1.96812,1.99951,1.96812,1.97598,25481.463686275,0
+CIF.US,D,20181022,000000,1.97598,1.97598,1.95215,1.95215,76489.268951879,0
+CIF.US,D,20181023,000000,1.94451,1.96175,1.94451,1.94451,78645.447722754,0
+CIF.US,D,20181024,000000,1.95215,1.97167,1.93666,1.94451,28467.88347867,0
+CIF.US,D,20181025,000000,1.94451,1.95215,1.92842,1.92842,77985.538704421,0
+CIF.US,D,20181026,000000,1.91322,1.92578,1.81841,1.87381,246339.85474013,0
+CIF.US,D,20181029,000000,1.88147,1.88931,1.85793,1.86538,75237.787706909,0
+CIF.US,D,20181030,000000,1.85793,1.88931,1.8499,1.8499,85428.129286766,0
+CIF.US,D,20181031,000000,1.8499,1.85783,1.84214,1.8499,85361.832399298,0
+CIF.US,D,20181101,000000,1.87381,1.87381,1.8342,1.85793,120816.38786495,0
+CIF.US,D,20181102,000000,1.8499,1.85793,1.8499,1.8499,45755.051873924,0
+CIF.US,D,20181105,000000,1.85793,1.88147,1.8499,1.88147,78192.588983743,0
+CIF.US,D,20181106,000000,1.88147,1.89724,1.87371,1.89724,69047.698321648,0
+CIF.US,D,20181107,000000,1.89724,1.89724,1.88666,1.88931,35295.442935737,0
+CIF.US,D,20181108,000000,1.88931,1.90499,1.87381,1.88931,61671.40462677,0
+CIF.US,D,20181109,000000,1.90499,1.90499,1.88147,1.90499,49078.055864234,0
+CIF.US,D,20181112,000000,1.90499,1.90499,1.86538,1.86538,33262.678370764,0
+CIF.US,D,20181113,000000,1.86538,1.87381,1.85057,1.87048,54748.989623017,0
+CIF.US,D,20181114,000000,1.86538,1.88147,1.8499,1.86538,85009.948919662,0
+CIF.US,D,20181115,000000,1.85783,1.85783,1.81028,1.8339,248065.61371851,0
+CIF.US,D,20181116,000000,1.8339,1.8339,1.81793,1.81793,72510.435751695,0
+CIF.US,D,20181119,000000,1.8339,1.8339,1.80204,1.81028,76200.622503364,0
+CIF.US,D,20181120,000000,1.80204,1.80204,1.76253,1.78636,173283.74460697,0
+CIF.US,D,20181121,000000,1.80204,1.80586,1.76253,1.7944,138911.35833521,0
+CIF.US,D,20181123,000000,1.78636,1.7944,1.77038,1.7944,60609.63447517,0
+CIF.US,D,20181126,000000,1.78636,1.80538,1.77832,1.7944,50928.249000642,0
+CIF.US,D,20181127,000000,1.7944,1.80204,1.78636,1.80204,46771.94413247,0
+CIF.US,D,20181128,000000,1.80204,1.81793,1.7944,1.81793,96472.170786785,0
+CIF.US,D,20181129,000000,1.81793,1.81793,1.7944,1.81028,134544.94333136,0
+CIF.US,D,20181130,000000,1.81793,1.81793,1.80204,1.81793,51180.17717302,0
+CIF.US,D,20181203,000000,1.8339,1.8339,1.81028,1.82597,153503.81324292,0
+CIF.US,D,20181204,000000,1.82597,1.82597,1.80204,1.81028,111434.8683122,0
+CIF.US,D,20181206,000000,1.81793,1.81793,1.76253,1.80204,511211.21945567,0
+CIF.US,D,20181207,000000,1.78636,1.80204,1.77038,1.78636,231480.17237831,0
+CIF.US,D,20181210,000000,1.78636,1.79106,1.77038,1.78636,237184.76455689,0
+CIF.US,D,20181211,000000,1.77823,1.7944,1.77823,1.77823,66899.679167691,0
+CIF.US,D,20181212,000000,1.77038,1.79351,1.77038,1.77823,250844.98323159,0
+CIF.US,D,20181213,000000,1.77038,1.79842,1.77038,1.7944,130843.53710644,0
+CIF.US,D,20181214,000000,1.77038,1.7944,1.77038,1.77038,171519.22744822,0
+CIF.US,D,20181217,000000,1.77038,1.77038,1.73861,1.74655,72314.604945637,0
+CIF.US,D,20181218,000000,1.7547,1.76263,1.71822,1.73047,132885.48124045,0
+CIF.US,D,20181219,000000,1.73047,1.73851,1.6987,1.71439,123203.0758138,0
+CIF.US,D,20181220,000000,1.71439,1.71439,1.53007,1.67459,416493.36630651,0
+CIF.US,D,20181221,000000,1.63459,1.65841,1.61851,1.63459,145293.19871806,0
+CIF.US,D,20181224,000000,1.61036,1.66664,1.61036,1.65047,75923.195528115,0
+CIF.US,D,20181226,000000,1.65047,1.69028,1.65047,1.68253,120850.04628475,0
+CIF.US,D,20181227,000000,1.68253,1.68253,1.63546,1.67459,283384.5155529,0
+CIF.US,D,20181228,000000,1.66664,1.70646,1.66664,1.69028,150034.95610019,0
+CIF.US,D,20181231,000000,1.70646,1.72263,1.70596,1.71439,113949.05027541,0
+CIF.US,D,20190102,000000,1.71439,1.74655,1.71439,1.74655,182634.66559627,0
+CIF.US,D,20190103,000000,1.74655,1.74655,1.73047,1.73851,121293.72545473,0
+CIF.US,D,20190104,000000,1.73851,1.77841,1.73851,1.77841,98203.029525752,0
+CIF.US,D,20190107,000000,1.77841,1.81067,1.77841,1.80812,67820.695927435,0
+CIF.US,D,20190108,000000,1.81871,1.8348,1.79489,1.8348,121333.50358721,0
+CIF.US,D,20190109,000000,1.8348,1.86292,1.81067,1.85891,57985.297683561,0
+CIF.US,D,20190110,000000,1.84274,1.85891,1.84274,1.85077,31549.158817749,0
+CIF.US,D,20190111,000000,1.84274,1.85077,1.84274,1.84274,105486.50757818,0
+CIF.US,D,20190114,000000,1.84274,1.85891,1.82666,1.82666,90882.833197193,0
+CIF.US,D,20190115,000000,1.82714,1.84274,1.81861,1.82666,88685.856341722,0
+CIF.US,D,20190116,000000,1.82666,1.83489,1.81861,1.82666,85550.523540553,0
+CIF.US,D,20190117,000000,1.81861,1.83489,1.81067,1.81861,128338.53471227,0
+CIF.US,D,20190118,000000,1.81861,1.83489,1.81067,1.81861,112935.21787321,0
+CIF.US,D,20190122,000000,1.81861,1.83126,1.80234,1.81861,151604.66240501,0
+CIF.US,D,20190123,000000,1.81861,1.82421,1.81067,1.81861,67182.205903515,0
+CIF.US,D,20190124,000000,1.81861,1.84274,1.81861,1.83489,113476.81244621,0
+CIF.US,D,20190125,000000,1.82666,1.85097,1.80234,1.84274,179795.11890842,0
+CIF.US,D,20190128,000000,1.82666,1.8594,1.82666,1.8593,106465.66160847,0
+CIF.US,D,20190129,000000,1.8593,1.86049,1.84274,1.8593,35809.498801642,0
+CIF.US,D,20190130,000000,1.8593,1.8842,1.85097,1.88343,62840.269750433,0
+CIF.US,D,20190131,000000,1.88333,1.90754,1.87528,1.89146,148172.5235384,0
+CIF.US,D,20190201,000000,1.8994,1.93176,1.89234,1.92381,186694.07501353,0
+CIF.US,D,20190204,000000,1.93176,1.93176,1.91146,1.93176,92128.194729473,0
+CIF.US,D,20190205,000000,1.93979,1.93979,1.92381,1.93176,72520.635272845,0
+CIF.US,D,20190206,000000,1.92381,1.94813,1.92381,1.93176,109726.44851977,0
+CIF.US,D,20190207,000000,1.93176,1.94813,1.92715,1.94813,64904.652830968,0
+CIF.US,D,20190208,000000,1.95627,1.95627,1.93852,1.95627,53078.308058829,0
+CIF.US,D,20190211,000000,1.95627,1.96401,1.94813,1.94813,49472.777332696,0
+CIF.US,D,20190212,000000,1.95637,1.96421,1.95637,1.96421,52054.27613548,0
+CIF.US,D,20190213,000000,1.96421,1.97244,1.95637,1.96421,80410.984833626,0
+CIF.US,D,20190214,000000,1.96421,1.97244,1.96421,1.97244,35623.867516732,0
+CIF.US,D,20190215,000000,1.93156,1.95637,1.92362,1.94813,305432.82042046,0
+CIF.US,D,20190219,000000,1.98059,1.98059,1.95763,1.97244,94888.185152363,0
+CIF.US,D,20190220,000000,1.98892,2.00892,1.97244,1.98892,199333.32162123,0
+CIF.US,D,20190221,000000,1.98892,2.0052,1.98156,1.99657,45866.226654448,0
+CIF.US,D,20190222,000000,2.0052,2.01333,2,2.0052,104581.81005226,0
+CIF.US,D,20190225,000000,2.01333,2.01941,2.0052,2.0052,80776.127690756,0
+CIF.US,D,20190226,000000,2.0052,2.01333,1.99657,1.99657,44569.867516424,0
+CIF.US,D,20190227,000000,1.99657,2.0052,1.99657,2.0052,43370.403829314,0
+CIF.US,D,20190228,000000,2.0052,2.0052,1.98059,1.98059,107939.49241448,0
+CIF.US,D,20190301,000000,1.98892,2.0051,1.98059,1.99657,108421.92976483,0
+CIF.US,D,20190304,000000,1.99657,1.99657,1.98059,1.98059,101148.65123356,0
+CIF.US,D,20190305,000000,1.98892,1.99657,1.98059,1.98892,117282.25378688,0
+CIF.US,D,20190306,000000,1.98892,2.01333,1.98059,2.0052,134602.06064981,0
+CIF.US,D,20190307,000000,2.01333,2.01333,1.99657,1.99657,104267.66480089,0
+CIF.US,D,20190308,000000,1.98892,2.00892,1.98059,2.0052,101415.87868764,0
+CIF.US,D,20190311,000000,2.01333,2.01333,1.99657,2.0052,92234.269749421,0
+CIF.US,D,20190312,000000,2.01333,2.02137,1.99647,2.01333,117597.41899037,0
+CIF.US,D,20190313,000000,2.02137,2.02137,1.99647,2.01333,78106.913006093,0
+CIF.US,D,20190314,000000,2.01333,2.02137,2.0052,2.01333,112205.95211106,0
+CIF.US,D,20190315,000000,2.02137,2.0296,2.0052,2.0296,79418.57142584,0
+CIF.US,D,20190318,000000,2.0296,2.04598,2.02411,2.03813,130102.03191891,0
+CIF.US,D,20190319,000000,2.03813,2.04598,2.0296,2.04598,43539.715880386,0
+CIF.US,D,20190320,000000,2.04598,2.05441,2.03813,2.05441,87365.01835294,0
+CIF.US,D,20190321,000000,2.05441,2.07893,2.04411,2.07893,85032.387866189,0
+CIF.US,D,20190322,000000,2.08726,2.08726,2.06176,2.06255,93271.561050264,0
+CIF.US,D,20190325,000000,2.05441,2.08627,2.04598,2.05441,72178.951314357,0
+CIF.US,D,20190326,000000,2.06255,2.06392,2.04598,2.06255,168323.71747226,0
+CIF.US,D,20190327,000000,2.09549,2.09549,2.05441,2.07088,163059.74460732,0
+CIF.US,D,20190328,000000,2.07893,2.07893,2.06872,2.07893,100415.30566295,0
+CIF.US,D,20190329,000000,2.09549,2.09549,2.07098,2.09549,136689.90262898,0
+CIF.US,D,20190401,000000,2.09549,2.09549,2.08726,2.09549,75604.970468269,0
+CIF.US,D,20190402,000000,2.12833,2.12833,2.08726,2.09941,192628.15641796,0
+CIF.US,D,20190403,000000,2.1199,2.1199,2.10087,2.1199,133718.78211831,0
+CIF.US,D,20190404,000000,2.12833,2.12833,2.10363,2.11196,65514.584195672,0
+CIF.US,D,20190405,000000,2.11196,2.1199,2.10285,2.11196,82827.251393799,0
+CIF.US,D,20190408,000000,2.11196,2.12833,2.10491,2.12833,145691.99999499,0
+CIF.US,D,20190409,000000,2.12833,2.12833,2.1199,2.12833,89542.616118229,0
+CIF.US,D,20190410,000000,2.12833,2.13657,2.1199,2.13657,49712.466079695,0
+CIF.US,D,20190411,000000,2.14471,2.15275,2.13657,2.15275,76462.750196892,0
+CIF.US,D,20190412,000000,2.15275,2.16245,2.13657,2.13657,170553.33279541,0
+CIF.US,D,20190415,000000,2.14471,2.14481,2.135,2.14471,114833.34875902,0
+CIF.US,D,20190416,000000,2.16118,2.16118,2.14049,2.14471,47454.292097331,0
+CIF.US,D,20190417,000000,2.14471,2.16118,2.13912,2.16118,58708.443733016,0
+CIF.US,D,20190418,000000,2.16118,2.19441,2.14471,2.18609,127126.83159977,0
+CIF.US,D,20190422,000000,2.17784,2.19441,2.16971,2.17784,86251.230643482,0
+CIF.US,D,20190423,000000,2.18609,2.20274,2.16971,2.20274,64256.983238013,0
+CIF.US,D,20190424,000000,2.20274,2.20274,2.18609,2.20274,35608.568235008,0
+CIF.US,D,20190425,000000,2.22746,2.22746,2.17794,2.21922,159171.68714536,0
+CIF.US,D,20190426,000000,2.22746,2.22746,2.21099,2.21922,107630.44692367,0
+CIF.US,D,20190429,000000,2.22746,2.22746,2.21099,2.21922,87960.670388035,0
+CIF.US,D,20190430,000000,2.21922,2.22746,2.19099,2.22746,75782.44213626,0
+CIF.US,D,20190501,000000,2.22746,2.24413,2.21099,2.21922,187461.07900393,0
+CIF.US,D,20190502,000000,2.21922,2.24413,2.21668,2.24403,85315.934554129,0
+CIF.US,D,20190503,000000,2.24413,2.24413,2.22746,2.23579,89471.219470187,0
+CIF.US,D,20190506,000000,2.2605,2.26775,2.23579,2.23579,109187.9138031,0
+CIF.US,D,20190507,000000,2.22746,2.23579,2.18609,2.21922,103107.97924625,0
+CIF.US,D,20190508,000000,2.20274,2.20274,2.18609,2.18609,101672.90662061,0
+CIF.US,D,20190509,000000,2.18609,2.19441,2.12814,2.16118,126929.98084161,0
+CIF.US,D,20190510,000000,2.16118,2.16118,2.13647,2.15284,67244.422982523,0
+CIF.US,D,20190513,000000,2.15284,2.15284,2.11971,2.13647,67388.236230722,0
+CIF.US,D,20190514,000000,2.15304,2.16138,2.13647,2.16138,59599.881881429,0
+CIF.US,D,20190515,000000,2.18648,2.18648,2.13647,2.15304,54387.926574346,0
+CIF.US,D,20190516,000000,2.15304,2.16628,2.15304,2.16138,75003.198720485,0
+CIF.US,D,20190517,000000,2.16138,2.17814,2.14481,2.15304,29051.296088387,0
+CIF.US,D,20190520,000000,2.14481,2.16138,2.14481,2.15304,41591.607340948,0
+CIF.US,D,20190521,000000,2.17814,2.18648,2.15922,2.17001,36633.620110472,0
+CIF.US,D,20190522,000000,2.17814,2.24501,2.17001,2.17814,90050.552271444,0
+CIF.US,D,20190523,000000,2.17814,2.19491,2.14481,2.16138,64816.936949087,0
+CIF.US,D,20190524,000000,2.17001,2.19491,2.16138,2.16138,20272.568235536,0
+CIF.US,D,20190528,000000,2.15304,2.17001,2.14481,2.14481,43237.810054378,0
+CIF.US,D,20190529,000000,2.15304,2.17001,2.14481,2.17001,63962.217076811,0
+CIF.US,D,20190530,000000,2.17814,2.17814,2.14481,2.15304,46283.387069437,0
+CIF.US,D,20190531,000000,2.15304,2.15304,2.11146,2.11952,89703.768552382,0
+CIF.US,D,20190603,000000,2.10303,2.11952,2.10303,2.10303,96006.052670281,0
+CIF.US,D,20190604,000000,2.11146,2.12804,2.11146,2.11952,43455.059854851,0
+CIF.US,D,20190605,000000,2.11952,2.14481,2.11942,2.12804,42115.862728001,0
+CIF.US,D,20190606,000000,2.13647,2.13647,2.03637,2.11952,163591.13965918,0
+CIF.US,D,20190607,000000,2.12804,2.15304,2.12804,2.14481,89243.770148566,0
+CIF.US,D,20190610,000000,2.12804,2.14725,2.10303,2.10303,116320.43894253,0
+CIF.US,D,20190611,000000,2.11952,2.13647,2.11952,2.12804,30886.189943072,0
+CIF.US,D,20190612,000000,2.11952,2.13619,2.07803,2.0947,141033.87868629,0
+CIF.US,D,20190613,000000,2.13647,2.13647,2.08627,2.10303,138510.51715406,0
+CIF.US,D,20190614,000000,2.0947,2.10303,2.07803,2.0947,97184.097362979,0
+CIF.US,D,20190617,000000,2.08627,2.11952,2.08579,2.10303,101999.29129737,0
+CIF.US,D,20190618,000000,2.11156,2.11971,2.09881,2.10303,59317.355145605,0
+CIF.US,D,20190619,000000,2.10303,2.11156,2.08609,2.10303,76690.199518511,0
+CIF.US,D,20190620,000000,2.11156,2.11971,2.08216,2.11971,182192.00637842,0
+CIF.US,D,20190621,000000,2.11156,2.12824,2.10303,2.10303,93096.129286503,0
+CIF.US,D,20190624,000000,2.10303,2.1349,2.06961,2.09461,140952.2825171,0
+CIF.US,D,20190625,000000,2.09461,2.09461,2.06961,2.08609,57110.178768986,0
+CIF.US,D,20190626,000000,2.10303,2.10303,2.07784,2.10303,81699.184354732,0
+CIF.US,D,20190627,000000,2.10303,2.12824,2.08323,2.11971,81297.323221466,0
+CIF.US,D,20190628,000000,2.13676,2.14511,2.11156,2.13676,86474.600156643,0
+CIF.US,D,20190701,000000,2.14511,2.15344,2.11971,2.11971,61158.36871298,0
+CIF.US,D,20190702,000000,2.12824,2.13676,2.11971,2.13676,57248.89225661,0
+CIF.US,D,20190703,000000,2.14511,2.14511,2.12824,2.12824,26980.793295162,0
+CIF.US,D,20190705,000000,2.08609,2.12824,2.08609,2.11156,82328.494809618,0
+CIF.US,D,20190708,000000,2.11156,2.12411,2.10303,2.11156,67669.743014433,0
+CIF.US,D,20190709,000000,2.11156,2.14511,2.10303,2.13676,85223.118911674,0
+CIF.US,D,20190710,000000,2.13676,2.15344,2.12824,2.13676,56722.596965328,0
+CIF.US,D,20190711,000000,2.14511,2.16167,2.14511,2.14755,43371.42378143,0
+CIF.US,D,20190712,000000,2.15344,2.17049,2.13676,2.14511,106322.86831239,0
+CIF.US,D,20190715,000000,2.16167,2.16167,2.14648,2.16167,35752.381483208,0
+CIF.US,D,20190716,000000,2.17058,2.17892,2.14491,2.15334,79580.743812107,0
+CIF.US,D,20190717,000000,2.14491,2.14902,2.13657,2.14491,46190.571426983,0
+CIF.US,D,20190718,000000,2.14491,2.14491,2.12794,2.13657,43967.075816525,0
+CIF.US,D,20190719,000000,2.13657,2.15334,2.12794,2.12794,23458.898642449,0
+CIF.US,D,20190722,000000,2.16167,2.16393,2.13657,2.14491,17207.612130295,0
+CIF.US,D,20190723,000000,2.14491,2.15334,2.14491,2.1501,7267.1588185849,0
+CIF.US,D,20190724,000000,2.14491,2.15334,2.13667,2.14491,31916.34157911,0
+CIF.US,D,20190725,000000,2.14491,2.16167,2.14491,2.15334,35330.121307644,0
+CIF.US,D,20190726,000000,2.15334,2.17058,2.14922,2.17058,33787.953709931,0
+CIF.US,D,20190729,000000,2.17058,2.18726,2.15334,2.17892,97854.20590246,0
+CIF.US,D,20190730,000000,2.17892,2.20432,2.17058,2.17892,56699.138066685,0
+CIF.US,D,20190731,000000,2.17892,2.17892,2.16167,2.17058,31569.557860048,0
+CIF.US,D,20190801,000000,2.17058,2.19588,2.17058,2.19588,70310.39903988,0
+CIF.US,D,20190802,000000,2.17058,2.19588,2.17058,2.18726,58208.667196721,0
+CIF.US,D,20190805,000000,2.2805,2.2805,2.14069,2.16167,219181.58977697,0
+CIF.US,D,20190806,000000,2.17058,2.19335,2.16167,2.18726,66198.972064762,0
+CIF.US,D,20190807,000000,2.17058,2.18726,2.14491,2.17058,99394.333595942,0
+CIF.US,D,20190808,000000,2.17892,2.2052,2.17058,2.17892,24789.93615238,0
+CIF.US,D,20190809,000000,2.17892,2.21305,2.16815,2.18726,47752.118114878,0
+CIF.US,D,20190812,000000,2.17892,2.19588,2.17892,2.18726,59734.515560595,0
+CIF.US,D,20190813,000000,2.22138,2.22138,2.18726,2.20432,42577.901036046,0
+CIF.US,D,20190814,000000,2.21314,2.21314,2.1704,2.17883,45589.819631313,0
+CIF.US,D,20190815,000000,2.20432,2.21305,2.17892,2.17892,33343.25458784,0
+CIF.US,D,20190816,000000,2.17883,2.18726,2.1704,2.17883,22267.594572259,0
+CIF.US,D,20190819,000000,2.18726,2.20432,2.18726,2.20432,49950.114922464,0
+CIF.US,D,20190820,000000,2.20432,2.20432,2.17883,2.20432,69401.621705514,0
+CIF.US,D,20190821,000000,2.20432,2.21314,2.2002,2.21314,21433.27374228,0
+CIF.US,D,20190822,000000,2.21314,2.2302,2.21314,2.22138,25121.420589718,0
+CIF.US,D,20190823,000000,2.24736,2.24736,2.22138,2.22138,42978.742217197,0
+CIF.US,D,20190826,000000,2.22138,2.24099,2.21295,2.22138,42184.199519699,0
+CIF.US,D,20190827,000000,2.2302,2.24736,2.20432,2.20432,41730.320828572,0
+CIF.US,D,20190828,000000,2.21314,2.2302,2.20432,2.2302,15497.152433625,0
+CIF.US,D,20190829,000000,2.24736,2.24736,2.22138,2.2302,17940.957700899,0
+CIF.US,D,20190830,000000,2.23853,2.24275,2.21314,2.2302,42880.826814167,0
+CIF.US,D,20190903,000000,2.2302,2.24736,2.21314,2.24736,50415.213086854,0
+CIF.US,D,20190904,000000,2.2557,2.2557,2.2302,2.24736,26757.423782,0
+CIF.US,D,20190905,000000,2.24736,2.26432,2.23491,2.2557,59804.892256523,0
+CIF.US,D,20190906,000000,2.26432,2.26432,2.24736,2.2557,40528.817237233,0
+CIF.US,D,20190909,000000,2.2557,2.2557,2.23148,2.2557,20727.466878776,0
+CIF.US,D,20190910,000000,2.26432,2.27275,2.24745,2.26432,32157.050278224,0
+CIF.US,D,20190911,000000,2.29854,2.29854,2.24736,2.29854,25589.578610453,0
+CIF.US,D,20190912,000000,2.32414,2.32414,2.29011,2.29393,43066.458099078,0
+CIF.US,D,20190913,000000,2.29011,2.29854,2.27275,2.28129,65562.521945072,0
+CIF.US,D,20190916,000000,2.27275,2.2857,2.27275,2.28129,49078.055864234,0
+CIF.US,D,20190917,000000,2.28129,2.29021,2.27265,2.27265,30337.455705262,0
+CIF.US,D,20190918,000000,2.27265,2.30707,2.27265,2.27265,26221.948921684,0
+CIF.US,D,20190919,000000,2.3158,2.3158,2.27265,2.29021,22567.460494036,0
+CIF.US,D,20190920,000000,2.29021,2.29864,2.28129,2.29864,10140.363926228,0
+CIF.US,D,20190923,000000,2.29864,2.29864,2.27265,2.29021,20177.712688852,0
+CIF.US,D,20190924,000000,2.29021,2.29021,2.2298,2.27265,47027.952113307,0
+CIF.US,D,20190925,000000,2.29021,2.29403,2.24707,2.2555,62192.600157478,0
+CIF.US,D,20190926,000000,2.29021,2.29021,2.23814,2.2555,96288.579406106,0
+CIF.US,D,20190927,000000,2.2555,2.2555,2.2298,2.24707,49950.114922464,0
+CIF.US,D,20190930,000000,2.27265,2.28129,2.22099,2.2298,73893.490819485,0
+CIF.US,D,20191001,000000,2.28129,2.28129,2.22099,2.22099,54103.359934293,0
+CIF.US,D,20191002,000000,2.22099,2.22834,2.16942,2.22099,94516.922582543,0
+CIF.US,D,20191003,000000,2.19541,2.21275,2.16951,2.21275,110943.25139283,0
+CIF.US,D,20191004,000000,2.20383,2.23814,2.17804,2.2298,78843.318433041,0
+CIF.US,D,20191007,000000,2.21275,2.22099,2.17804,2.17804,46587.332799675,0
+CIF.US,D,20191008,000000,2.18667,2.21265,2.16951,2.19541,71284.453309599,0
+CIF.US,D,20191009,000000,2.21275,2.22099,2.17804,2.20383,27948.727852191,0
+CIF.US,D,20191010,000000,2.18667,2.2001,2.18667,2.19541,11534.638467281,0
+CIF.US,D,20191011,000000,2.20383,2.2298,2.19541,2.2298,56769.514762612,0
+CIF.US,D,20191014,000000,2.2298,2.23814,2.22099,2.22099,82307.075815206,0
+CIF.US,D,20191015,000000,2.24727,2.24727,2.22099,2.2299,73546.707100423,0
+CIF.US,D,20191016,000000,2.22099,2.23834,2.22099,2.22099,28296.531523369,0
+CIF.US,D,20191017,000000,2.22099,2.25304,2.22099,2.24727,89914.898640163,0
+CIF.US,D,20191018,000000,2.23834,2.25579,2.2299,2.24727,104008.5969637,0
+CIF.US,D,20191021,000000,2.24727,2.29932,2.24727,2.27471,152231.93295565,0
+CIF.US,D,20191022,000000,2.25579,2.3007,2.25579,2.29932,149324.04947611,0
+CIF.US,D,20191023,000000,2.29932,2.31638,2.29002,2.31638,20778.464484521,0
+CIF.US,D,20191024,000000,2.31638,2.33403,2.31638,2.33403,45085.963286558,0
+CIF.US,D,20191025,000000,2.33403,2.38589,2.31638,2.38158,156988.9896195,0
+CIF.US,D,20191028,000000,2.36855,2.37736,2.3254,2.35138,37785.146048182,0
+CIF.US,D,20191029,000000,2.37736,2.37736,2.3254,2.34246,34530.478849571,0
+CIF.US,D,20191030,000000,2.3254,2.34246,2.31638,2.33403,49187.190740527,0
+CIF.US,D,20191031,000000,2.37736,2.37736,2.33403,2.36855,69035.458896269,0
+CIF.US,D,20191101,000000,2.36002,2.3656,2.3254,2.36002,68530.582599398,0
+CIF.US,D,20191104,000000,2.35138,2.36491,2.33403,2.34698,124942.09416968,0
+CIF.US,D,20191105,000000,2.33403,2.35119,2.33403,2.34246,35475.974460072,0
+CIF.US,D,20191106,000000,2.34246,2.35138,2.33403,2.35138,23237.569033519,0
+CIF.US,D,20191107,000000,2.34246,2.34246,2.3254,2.3254,59881.388665139,0
+CIF.US,D,20191108,000000,2.3254,2.40334,2.3254,2.40334,122096.42776915,0
+CIF.US,D,20191111,000000,2.40334,2.40334,2.33825,2.39462,56269.738226317,0
+CIF.US,D,20191112,000000,2.42091,2.42091,2.38707,2.41217,43269.428569941,0
+CIF.US,D,20191113,000000,2.39462,2.39462,2.35972,2.35972,58782.900237404,0
+CIF.US,D,20191114,000000,2.35972,2.36835,2.34217,2.36835,71573.099758113,0
+CIF.US,D,20191115,000000,2.351,2.42091,2.351,2.39462,94904.5043862,0
+CIF.US,D,20191118,000000,2.37727,2.38579,2.35972,2.36835,41310.100557239,0
+CIF.US,D,20191119,000000,2.35972,2.36069,2.28089,2.351,125724.39744181,0
+CIF.US,D,20191120,000000,2.30717,2.33354,2.30717,2.30717,66243.849957817,0
+CIF.US,D,20191121,000000,2.31589,2.31589,2.30717,2.30717,28048.68315945,0
+CIF.US,D,20191122,000000,2.30717,2.3257,2.30717,2.32481,26965.494013438,0
+CIF.US,D,20191125,000000,2.32481,2.34198,2.32481,2.33354,41002.075018541,0
+CIF.US,D,20191126,000000,2.33354,2.35972,2.33354,2.35972,32226.407022035,0
+CIF.US,D,20191127,000000,2.35972,2.36835,2.32481,2.36835,96142.726253676,0
+CIF.US,D,20191129,000000,2.34217,2.38589,2.34217,2.35963,24419.693534675,0
+CIF.US,D,20191202,000000,2.40334,2.41217,2.36345,2.41217,87747.500396024,0
+CIF.US,D,20191203,000000,2.41217,2.41835,2.351,2.40334,63881.640859734,0
+CIF.US,D,20191204,000000,2.38579,2.40334,2.37727,2.38599,24796.05586507,0
+CIF.US,D,20191205,000000,2.40334,2.42091,2.37727,2.42091,44726.940142117,0
+CIF.US,D,20191206,000000,2.42091,2.50835,2.36835,2.47325,100189.89624556,0
+CIF.US,D,20191209,000000,2.48188,2.48737,2.37727,2.44707,44069.071028014,0
+CIF.US,D,20191210,000000,2.43835,2.43835,2.39462,2.40334,41859.854747164,0
+CIF.US,D,20191211,000000,2.40334,2.44707,2.40334,2.43835,56428.85075624,0
+CIF.US,D,20191212,000000,2.42953,2.44697,2.40334,2.41639,46244.628889072,0
+CIF.US,D,20191213,000000,2.40334,2.49071,2.40334,2.47325,91690.635272186,0
+CIF.US,D,20191216,000000,2.68296,2.70061,2.46364,2.49414,186584.94013723,0
+CIF.US,D,20191217,000000,2.49982,2.49982,2.44707,2.46012,104268.684753,0
+CIF.US,D,20191218,000000,2.49099,2.49099,2.43816,2.44707,57334.568234261,0
+CIF.US,D,20191219,000000,2.46462,2.47335,2.4557,2.4557,18563.128490981,0
+CIF.US,D,20191220,000000,2.46462,2.47335,2.46462,2.46462,41234.624100737,0
+CIF.US,D,20191223,000000,2.49099,2.49099,2.44707,2.4557,51400.486829837,0
+CIF.US,D,20191224,000000,2.48208,2.49099,2.4611,2.48208,17532.976854944,0
+CIF.US,D,20191226,000000,2.50874,2.50874,2.48218,2.50874,47589.945728611,0
+CIF.US,D,20191227,000000,2.50874,2.52248,2.43816,2.45511,81840.957698701,0
+CIF.US,D,20191230,000000,2.4557,2.46336,2.42943,2.44246,39252.857141507,0
+CIF.US,D,20191231,000000,2.42943,2.4761,2.42943,2.45148,28466.863526555,0
+CIF.US,D,20200102,000000,2.44707,2.51738,2.42061,2.49767,76367.894650206,0
+CIF.US,D,20200103,000000,2.50874,2.5262,2.48208,2.5262,54998.877891165,0
+CIF.US,D,20200106,000000,2.5262,2.64081,2.48208,2.52286,114046.96567843,0
+CIF.US,D,20200107,000000,2.56139,2.56139,2.51924,2.52913,37106.877891781,0
+CIF.US,D,20200108,000000,2.55257,2.59659,2.51738,2.55306,61112.47086781,0
+CIF.US,D,20200109,000000,2.59659,2.59659,2.54384,2.57894,64347.758976239,0
+CIF.US,D,20200110,000000,2.58796,2.59659,2.54384,2.57022,39658.798083234,0
+CIF.US,D,20200113,000000,2.56139,2.59659,2.54384,2.59659,80701.67118637,0
+CIF.US,D,20200114,000000,2.61443,2.61443,2.57894,2.57894,41590.587388833,0
+CIF.US,D,20200115,000000,2.57894,2.58786,2.57894,2.57894,15250.324021822,0
+CIF.US,D,20200116,000000,2.61443,2.61443,2.5612,2.5814,56613.462089035,0
+CIF.US,D,20200117,000000,2.58786,2.61443,2.58786,2.61443,40869.481243607,0
+CIF.US,D,20200121,000000,2.5612,2.61443,2.5612,2.61443,72718.505983133,0
+CIF.US,D,20200122,000000,2.61443,2.61443,2.57002,2.61345,41223.404627474,0
+CIF.US,D,20200123,000000,2.59659,2.61443,2.59659,2.60541,30137.545090743,0
+CIF.US,D,20200124,000000,2.62326,2.62326,2.57042,2.61443,54879.543493723,0
+CIF.US,D,20200127,000000,2.5612,2.59659,2.55227,2.59659,74191.316837033,0
+CIF.US,D,20200128,000000,2.57894,2.61443,2.5612,2.57894,36128.743813601,0
+CIF.US,D,20200129,000000,2.60541,2.63209,2.57002,2.57894,64847.535512534,0
+CIF.US,D,20200130,000000,2.57894,2.63209,2.57894,2.61729,62053.886669852,0
+CIF.US,D,20200131,000000,2.58786,2.63209,2.5612,2.58326,87136.549079205,0
+CIF.US,D,20200203,000000,2.65876,2.65876,2.59659,2.61865,69313.905823633,0
+CIF.US,D,20200204,000000,2.62326,2.62326,2.58786,2.61443,64119.289702503,0
+CIF.US,D,20200205,000000,2.61443,2.62326,2.60541,2.62326,44687.162009637,0
+CIF.US,D,20200206,000000,2.64101,2.64101,2.61443,2.62326,35809.498801642,0
+CIF.US,D,20200207,000000,2.61443,2.63209,2.61443,2.62326,44975.808458149,0
+CIF.US,D,20200210,000000,2.57002,2.59659,2.57002,2.58786,139016.41340303,0
+CIF.US,D,20200211,000000,2.58786,2.60541,2.58786,2.59659,41566.108538076,0
+CIF.US,D,20200212,000000,2.63209,2.63209,2.59659,2.59659,30283.398243173,0
+CIF.US,D,20200213,000000,2.59659,2.60541,2.59659,2.60541,45236.916199561,0
+CIF.US,D,20200214,000000,2.59659,2.61443,2.59659,2.61443,51765.629686967,0
+CIF.US,D,20200218,000000,2.58816,2.64159,2.58816,2.63562,32338.601754674,0
+CIF.US,D,20200219,000000,2.60581,2.62384,2.60581,2.62384,22258.415003225,0
+CIF.US,D,20200220,000000,2.61493,2.62374,2.61493,2.61493,46142.633677583,0
+CIF.US,D,20200221,000000,2.60581,2.63267,2.60581,2.61895,26356.58260085,0
+CIF.US,D,20200224,000000,2.59688,2.63267,2.59688,2.63267,61996.769351419,0
+CIF.US,D,20200225,000000,2.61493,2.62384,2.5612,2.5612,97523.741417235,0
+CIF.US,D,20200226,000000,2.57022,2.58816,2.54336,2.58493,78858.617714765,0
+CIF.US,D,20200227,000000,2.54336,2.54336,2.23128,2.23128,409465.89623491,0
+CIF.US,D,20200228,000000,2.14186,2.23128,2.00784,2.14628,581774.56662005,0
+CIF.US,D,20200302,000000,2.28462,2.29344,2.15971,2.29344,342024.62249421,0
+CIF.US,D,20200303,000000,2.3204,2.40501,2.30972,2.36491,192927.00238761,0
+CIF.US,D,20200304,000000,2.45845,2.48982,2.40953,2.43639,112565.99520763,0
+CIF.US,D,20200305,000000,2.42727,2.46296,2.35609,2.38286,109151.19552697,0
+CIF.US,D,20200306,000000,2.27589,2.33177,2.23128,2.31139,159375.67756834,0
+CIF.US,D,20200309,000000,2.23128,2.23128,2.0754,2.13294,201423.20350465,0
+CIF.US,D,20200310,000000,2.17746,2.21765,2.08823,2.115,135118.15641993,0
+CIF.US,D,20200311,000000,2.07049,2.10617,2.02588,2.02588,61409.276933242,0
+CIF.US,D,20200312,000000,1.91862,1.99902,1.79381,1.86498,265339.52273629,0
+CIF.US,D,20200313,000000,1.89196,1.96333,1.87411,1.95431,151255.83878171,0
+CIF.US,D,20200316,000000,1.89196,1.97244,1.79381,1.90107,131804.33199866,0
+CIF.US,D,20200317,000000,1.83852,1.87264,1.78479,1.80254,83811.505184667,0
+CIF.US,D,20200318,000000,1.8295,1.8295,1.3834,1.50831,355592.02552647,0
+CIF.US,D,20200319,000000,1.39222,1.57076,1.25819,1.5038,202778.71986532,0
+CIF.US,D,20200320,000000,1.50831,1.68047,1.50831,1.58842,98726.26496069,0
+CIF.US,D,20200323,000000,1.42791,1.47252,1.37428,1.4235,231878.97365523,0
+CIF.US,D,20200324,000000,1.49036,1.54487,1.40104,1.54389,129480.88108095,0
+CIF.US,D,20200325,000000,1.57076,1.74468,1.53497,1.72674,135148.75498338,0
+CIF.US,D,20200326,000000,1.75802,1.89196,1.69567,1.88303,169019.32481461,0
+CIF.US,D,20200327,000000,1.90107,1.90979,1.81166,1.83852,57103.039104181,0
+CIF.US,D,20200330,000000,1.80254,1.87891,1.78489,1.87323,25574.279328729,0
+CIF.US,D,20200331,000000,1.91862,1.92744,1.78479,1.87411,156217.90582065,0
+CIF.US,D,20200401,000000,1.82057,1.90979,1.78479,1.8295,46037.578609749,0
+CIF.US,D,20200402,000000,1.79381,1.85627,1.79381,1.81166,34213.273741839,0
+CIF.US,D,20200403,000000,1.81166,1.81724,1.7492,1.76705,81015.816437756,0
+CIF.US,D,20200406,000000,1.78479,1.8295,1.76705,1.80254,101398.53950169,0
+CIF.US,D,20200407,000000,1.8295,1.87852,1.8295,1.85627,74898.143652652,0
+CIF.US,D,20200408,000000,1.86498,1.90979,1.85627,1.90107,69623.971266559,0
+CIF.US,D,20200409,000000,1.96333,2.23128,1.96333,2.05264,291448.25697322,0
+CIF.US,D,20200413,000000,2.05264,2.10617,1.97244,1.99902,50888.470868163,0
+CIF.US,D,20200414,000000,2.07784,2.07784,1.97009,2.0599,44948.269751048,0
+CIF.US,D,20200415,000000,2.11382,2.11382,1.99059,2.05098,25944.521946434,0
+CIF.US,D,20200416,000000,2.01489,2.0594,1.87098,1.98793,122486.04947704,0
+CIF.US,D,20200417,000000,2.02382,2.03686,1.98793,2.01489,21804.536312099,0
+CIF.US,D,20200420,000000,2.05098,2.05098,1.95176,1.96097,67139.367914689,0
+CIF.US,D,20200421,000000,1.94284,1.95176,1.87098,1.89784,49089.275337498,0
+CIF.US,D,20200422,000000,1.90676,1.95176,1.90676,1.9492,26443.278530615,0
+CIF.US,D,20200423,000000,1.94284,1.96097,1.93402,1.94284,33901.168394684,0
+CIF.US,D,20200424,000000,1.96097,1.96097,1.89784,1.90676,75841.599358924,0
+CIF.US,D,20200427,000000,1.88901,1.89784,1.87098,1.88901,162726.22026575,0
+CIF.US,D,20200428,000000,1.88901,1.91362,1.83499,1.85273,99885.950515319,0
+CIF.US,D,20200429,000000,1.87989,1.87989,1.85273,1.87098,97686.933755618,0
+CIF.US,D,20200430,000000,1.88901,1.88901,1.83499,1.85273,82305.035910976,0
+CIF.US,D,20200501,000000,1.83499,1.86205,1.79921,1.81705,135250.75019487,0
+CIF.US,D,20200504,000000,1.79921,1.86205,1.78273,1.81705,120523.66160799,0
+CIF.US,D,20200505,000000,1.84391,1.84391,1.81705,1.83499,109631.59297309,0
+CIF.US,D,20200506,000000,1.82597,1.83499,1.79921,1.81705,136377.79728182,0
+CIF.US,D,20200507,000000,1.83499,1.83499,1.78979,1.80792,206956.44372793,0
+CIF.US,D,20200508,000000,1.80792,1.82597,1.80792,1.82597,18986.408618661,0
+CIF.US,D,20200511,000000,1.80792,1.83499,1.80792,1.82597,88541.023141408,0
+CIF.US,D,20200512,000000,1.83264,1.83264,1.81459,1.81459,46184.451714293,0
+CIF.US,D,20200513,000000,1.81459,1.81459,1.78753,1.79645,54374.667196853,0
+CIF.US,D,20200514,000000,1.77832,1.78753,1.76931,1.77832,16064.245809503,0
+CIF.US,D,20200515,000000,1.76028,1.7943,1.76028,1.79185,20295.007182063,0
+CIF.US,D,20200518,000000,1.79645,1.83264,1.79185,1.83264,64519.11093154,0
+CIF.US,D,20200519,000000,1.81459,1.87813,1.81459,1.8644,107137.81005218,0
+CIF.US,D,20200520,000000,1.86911,1.89088,1.86911,1.87813,58580.949718656,0
+CIF.US,D,20200521,000000,1.88725,1.89617,1.87813,1.88725,39356.892257226,0
+CIF.US,D,20200522,000000,1.88725,1.89617,1.88263,1.89617,41133.648841362,0
+CIF.US,D,20200526,000000,1.90539,1.94156,1.90539,1.93725,44509.690341646,0
+CIF.US,D,20200527,000000,1.95989,1.95989,1.9145,1.94156,51125.099758817,0
+CIF.US,D,20200528,000000,1.94156,1.98705,1.93813,1.98705,103421.10454552,0
+CIF.US,D,20200529,000000,2.01422,2.01422,1.96891,1.96891,43583.573821326,0
+CIF.US,D,20200601,000000,2.02333,2.02333,1.95989,1.96891,98608.970467478,0
+CIF.US,D,20200602,000000,2.02333,2.02333,1.97794,1.97794,119096.74859926,0
+CIF.US,D,20200603,000000,1.98705,2.04138,1.98705,2.02333,401094.12927591,0
+CIF.US,D,20200604,000000,2.01422,2.04138,1.98705,1.99588,359936.00158379,0
+CIF.US,D,20200605,000000,2.01422,2.05068,2.01422,2.03235,94051.824418154,0
+CIF.US,D,20200608,000000,2.04138,2.05068,2.03235,2.04138,41489.612129459,0
+CIF.US,D,20200609,000000,2.02333,2.04138,2.01422,2.01422,89985.275336091,0
+CIF.US,D,20200610,000000,2.01422,2.05068,2.00529,2.03235,52720.304866503,0
+CIF.US,D,20200611,000000,1.99588,2.00529,1.94156,1.95989,146078.56184653,0
+CIF.US,D,20200612,000000,1.97794,2.03235,1.96891,1.97794,61222.625696219,0
+CIF.US,D,20200615,000000,1.94156,1.98705,1.94156,1.97794,85595.401433608,0
+CIF.US,D,20200616,000000,2.01254,2.01254,1.97608,1.97608,37741.288107241,0
+CIF.US,D,20200617,000000,1.97608,2.03088,1.97608,1.98509,106078.07980481,0
+CIF.US,D,20200618,000000,1.97608,2.01254,1.97608,2.01254,60310.788505508,0
+CIF.US,D,20200619,000000,2.01254,2.01254,1.97608,1.98529,51516.761370934,0
+CIF.US,D,20200622,000000,1.98509,1.99597,1.96676,1.96676,236091.37588972,0
+CIF.US,D,20200623,000000,1.97608,1.99441,1.97608,1.98509,37757.60734108,0
+CIF.US,D,20200624,000000,2.02186,2.02186,1.96676,1.97608,67772.758178036,0
+CIF.US,D,20200625,000000,1.95783,1.97608,1.95783,1.95783,97586.978448359,0
+CIF.US,D,20200626,000000,1.97608,1.97608,1.93019,1.94872,71835.227451639,0
+CIF.US,D,20200629,000000,1.93019,1.94862,1.92117,1.93019,108497.40622132,0
+CIF.US,D,20200630,000000,1.95783,1.96676,1.93019,1.96676,120380.8683119,0
+CIF.US,D,20200701,000000,1.96676,1.97608,1.94872,1.94872,58974.651235003,0
+CIF.US,D,20200702,000000,1.96676,1.97157,1.94872,1.95783,61049.233836687,0
+CIF.US,D,20200706,000000,1.96676,1.97608,1.95783,1.95783,50968.027133123,0
+CIF.US,D,20200707,000000,1.98509,1.99421,1.95783,1.97608,86483.779725676,0
+CIF.US,D,20200708,000000,1.95783,2.01254,1.95783,2.00353,100887.54349214,0
+CIF.US,D,20200709,000000,1.97608,1.98979,1.96676,1.96676,35820.718274905,0
+CIF.US,D,20200710,000000,1.96676,2.00353,1.96676,2.00353,79183.982439416,0
+CIF.US,D,20200713,000000,2.00353,2.02186,1.98509,1.98509,47106.488426154,0
+CIF.US,D,20200714,000000,1.9748,2.00244,1.9748,1.98402,51699.332799498,0
+CIF.US,D,20200715,000000,1.94714,1.99323,1.94714,1.98402,70837.714283277,0
+CIF.US,D,20200716,000000,1.99323,2.01156,1.98402,2.00244,52165.450916004,0
+CIF.US,D,20200717,000000,2.0301,2.0301,2.01156,2.01638,24632.863526687,0
+CIF.US,D,20200720,000000,2.0301,2.03942,2.01156,2.02087,88111.623301039,0
+CIF.US,D,20200721,000000,2.03942,2.04863,2.0301,2.04863,10308.656025184,0
+CIF.US,D,20200722,000000,2.03942,2.04863,2.03942,2.03942,21932.030326461,0
+CIF.US,D,20200723,000000,2.03942,2.04863,2.0301,2.0301,39432.368713728,0
+CIF.US,D,20200724,000000,2.0301,2.06706,2.0301,2.05764,42965.482839703,0
+CIF.US,D,20200727,000000,2.07627,2.0947,2.04863,2.08549,60150.656023469,0
+CIF.US,D,20200728,000000,2.06706,2.07627,2.05784,2.06706,14872.941739313,0
+CIF.US,D,20200729,000000,2.0947,2.0947,2.06725,2.07627,58802.279327586,0
+CIF.US,D,20200730,000000,2.05764,2.10383,2.05764,2.08549,47812.295289657,0
+CIF.US,D,20200731,000000,2.12235,2.12235,2.07627,2.07627,35360.71987109,0
+CIF.US,D,20200803,000000,2.08549,2.12235,2.08549,2.11324,52033.877093183,0
+CIF.US,D,20200804,000000,2.11324,2.1501,2.11324,2.14089,54938.700716386,0
+CIF.US,D,20200805,000000,2.12235,2.1501,2.12235,2.14089,54936.660812157,0
+CIF.US,D,20200806,000000,2.12235,2.1501,2.12235,2.13167,40344.205904439,0
+CIF.US,D,20200807,000000,2.1501,2.1501,2.12235,2.14089,95632.750196231,0
+CIF.US,D,20200810,000000,2.1501,2.15922,2.14089,2.1501,171219.36152644,0
+CIF.US,D,20200811,000000,2.15922,2.15922,2.14883,2.1501,29682.646447502,0
+CIF.US,D,20200812,000000,2.1501,2.15922,2.13167,2.14539,126150.73742583,0
+CIF.US,D,20200813,000000,2.14089,2.16853,2.14089,2.1501,141635.65043408,0
+CIF.US,D,20200814,000000,2.1501,2.15843,2.13167,2.1501,89646.651233948,0
+CIF.US,D,20200817,000000,2.1501,2.18707,2.14089,2.1501,175874.42297878,0
+CIF.US,D,20200818,000000,2.15823,2.17686,2.15823,2.17011,70829.554666358,0
+CIF.US,D,20200819,000000,2.16755,2.17686,2.15823,2.16295,50254.060652701,0
+CIF.US,D,20200820,000000,2.17686,2.17686,2.15294,2.15823,98531.454106746,0
+CIF.US,D,20200821,000000,2.15823,2.15823,2.13039,2.13039,48053.003988771,0
+CIF.US,D,20200824,000000,2.14902,2.15823,2.13971,2.13971,78021.237028442,0
+CIF.US,D,20200825,000000,2.13971,2.16755,2.13971,2.14902,57799.666398651,0
+CIF.US,D,20200826,000000,2.13971,2.16755,2.13971,2.14902,72648.129287206,0
+CIF.US,D,20200827,000000,2.16755,2.16755,2.1499,2.15823,23730.205905009,0
+CIF.US,D,20200828,000000,2.14902,2.15354,2.13971,2.13971,21439.393454969,0
+CIF.US,D,20200831,000000,2.16755,2.16755,2.13971,2.13971,69490.35753951,0
+CIF.US,D,20200901,000000,2.13971,2.16755,2.13971,2.15823,48670.075018278,0
+CIF.US,D,20200902,000000,2.15823,2.17676,2.14902,2.16755,67206.684754272,0
+CIF.US,D,20200903,000000,2.17686,2.17686,2.14902,2.14902,119941.26895039,0
+CIF.US,D,20200904,000000,2.14902,2.15863,2.13039,2.13971,89731.307259483,0
+CIF.US,D,20200908,000000,2.13971,2.14902,2.13039,2.14902,71083.522742966,0
+CIF.US,D,20200909,000000,2.13971,2.15823,2.13039,2.15823,26636.04948033,0
+CIF.US,D,20200910,000000,2.16755,2.17686,2.15823,2.17686,225250.30486057,0
+CIF.US,D,20200911,000000,2.16755,2.18618,2.15823,2.15823,63409.403030541,0
+CIF.US,D,20200914,000000,2.15823,2.20942,2.15823,2.18618,164307.14604383,0
+CIF.US,D,20200915,000000,2.18549,2.20422,2.18343,2.20422,76697.339183316,0
+CIF.US,D,20200916,000000,2.19501,2.23236,2.19501,2.23236,43852.841179657,0
+CIF.US,D,20200917,000000,2.21373,2.22295,2.17608,2.22295,89499.778129404,0
+CIF.US,D,20200918,000000,2.22295,2.22295,2.19501,2.21373,117745.31204703,0
+CIF.US,D,20200921,000000,2.17608,2.22295,2.17608,2.22295,147311.68395344,0
+CIF.US,D,20200922,000000,2.19501,2.22295,2.19501,2.22295,50339.736630352,0
+CIF.US,D,20200923,000000,2.22295,2.22295,2.19501,2.19501,86109.457299513,0
+CIF.US,D,20200924,000000,2.19501,2.19501,2.16677,2.16677,36398.011171933,0
+CIF.US,D,20200925,000000,2.16677,2.16677,2.12921,2.14804,112713.88826428,0
+CIF.US,D,20200928,000000,2.15746,2.19501,2.14804,2.14804,121144.81244595,0
+CIF.US,D,20200929,000000,2.14804,2.16677,2.14804,2.15746,138013.8004741,0
+CIF.US,D,20200930,000000,2.18549,2.18549,2.16686,2.18549,29085.974460293,0
+CIF.US,D,20201001,000000,2.19501,2.20422,2.16677,2.19501,51687.09337412,0
+CIF.US,D,20201002,000000,2.17608,2.20422,2.16677,2.20422,107911.95370739,0
+CIF.US,D,20201005,000000,2.19501,2.20422,2.18549,2.19952,96311.018352633,0
+CIF.US,D,20201006,000000,2.20422,2.21373,2.19501,2.21373,62464.927372153,0
+CIF.US,D,20201007,000000,2.21373,2.23236,2.20422,2.23236,33230.039903087,0
+CIF.US,D,20201008,000000,2.24188,2.25118,2.21373,2.24188,49457.478050972,0
+CIF.US,D,20201009,000000,2.24188,2.25118,2.22295,2.25118,43868.14046138,0
+CIF.US,D,20201012,000000,2.25118,2.2606,2.22295,2.2606,62061.026334658,0
+CIF.US,D,20201013,000000,2.27933,2.27933,2.24168,2.25108,19738.113327334,0
+CIF.US,D,20201014,000000,2.24168,2.27001,2.22265,2.24168,55923.97445937,0
+CIF.US,D,20201015,000000,2.23216,2.2606,2.22265,2.23216,39399.730246051,0
+CIF.US,D,20201016,000000,2.23216,2.24647,2.21333,2.22265,21096.689544366,0
+CIF.US,D,20201019,000000,2.22265,2.25108,2.20726,2.21333,22196.197924216,0
+CIF.US,D,20201020,000000,2.22265,2.23216,2.21343,2.22265,11517.299281328,0
+CIF.US,D,20201021,000000,2.22265,2.23206,2.21333,2.21333,17330.00638408,0
+CIF.US,D,20201022,000000,2.20374,2.23776,2.20374,2.21333,21309.859536379,0
+CIF.US,D,20201023,000000,2.23216,2.24168,2.21333,2.21333,11149.096567853,0
+CIF.US,D,20201026,000000,2.25108,2.25108,2.19441,2.19441,36443.909017102,0
+CIF.US,D,20201027,000000,2.20374,2.20667,2.19441,2.19441,28088.461291931,0
+CIF.US,D,20201028,000000,2.18481,2.20374,2.1754,2.1754,41564.068633846,0
+CIF.US,D,20201029,000000,2.18481,2.20374,2.18481,2.19441,17997.055067218,0
+CIF.US,D,20201030,000000,2.20374,2.22265,2.18481,2.20374,51019.024738868,0
+CIF.US,D,20201102,000000,2.22265,2.23216,2.21333,2.23216,42677.856343305,0
+CIF.US,D,20201103,000000,2.24168,2.25108,2.23216,2.24168,12161.909017938,0
+CIF.US,D,20201104,000000,2.24168,2.2606,2.24168,2.2606,24319.738227416,0
+CIF.US,D,20201105,000000,2.2606,2.27001,2.23276,2.2606,52722.344770733,0
+CIF.US,D,20201106,000000,2.23216,2.27001,2.23216,2.2607,25069.403031859,0
+CIF.US,D,20201109,000000,2.27933,2.3457,2.27933,2.3457,105880.20909453,0
+CIF.US,D,20201110,000000,2.3457,2.35511,2.32354,2.35138,38806.118115186,0
+CIF.US,D,20201111,000000,2.36462,2.48756,2.35521,2.44982,121596.65123285,0
+CIF.US,D,20201112,000000,2.42138,2.45914,2.40246,2.42138,27468.330406079,0
+CIF.US,D,20201113,000000,2.4308,2.44031,2.42138,2.4308,61067.592974755,0
+CIF.US,D,20201116,000000,2.4308,2.44982,2.4308,2.44031,47110.568234613,0
+CIF.US,D,20201117,000000,2.38354,2.45914,2.38354,2.45453,42315.773342519,0
+CIF.US,D,20201118,000000,2.4308,2.45914,2.38354,2.41188,78734.183556749,0
+CIF.US,D,20201119,000000,2.39295,2.42138,2.39295,2.41188,45175.719072668,0
+CIF.US,D,20201120,000000,2.4308,2.4308,2.37404,2.40246,111320.63367534,0
+CIF.US,D,20201123,000000,2.38354,2.41188,2.38354,2.38354,43724.327213181,0
+CIF.US,D,20201124,000000,2.39295,2.41266,2.32677,2.3504,73305.998401309,0
+CIF.US,D,20201125,000000,2.36462,2.37404,2.32677,2.32677,60273.050277256,0
+CIF.US,D,20201127,000000,2.33629,2.3457,2.30785,2.31726,31484.901834512,0
+CIF.US,D,20201130,000000,2.31726,2.35315,2.31256,2.33629,76801.374299035,0
+CIF.US,D,20201201,000000,2.36462,2.36462,2.33629,2.35903,50701.819631137,0
+CIF.US,D,20201202,000000,2.36462,2.38354,2.36069,2.37404,113636.94492825,0
+CIF.US,D,20201203,000000,2.38354,2.44031,2.38344,2.4308,59198.020748163,0
+CIF.US,D,20201204,000000,2.44031,2.44982,2.426,2.44982,36547.944132822,0
+CIF.US,D,20201207,000000,2.44982,2.49708,2.38354,2.41188,119758.69752182,0
+CIF.US,D,20201208,000000,2.38354,2.39864,2.38354,2.39295,83023.082199858,0
+CIF.US,D,20201209,000000,2.39295,2.42129,2.37404,2.37404,59741.6552254,0
+CIF.US,D,20201210,000000,2.37404,2.42138,2.35511,2.42138,124865.59776107,0
+CIF.US,D,20201211,000000,2.38354,2.39295,2.3457,2.36462,216140.09257038,0
+CIF.US,D,20201214,000000,2.37404,2.4305,2.35511,2.35511,102089.04708348,0
+CIF.US,D,20201215,000000,2.33629,2.3457,2.32677,2.32677,74233.134873744,0
+CIF.US,D,20201216,000000,2.33629,2.3457,2.32677,2.33629,55929.074219944,0
+CIF.US,D,20201217,000000,2.33629,2.35511,2.32677,2.32677,74996.059055681,0
+CIF.US,D,20201218,000000,2.33629,2.36462,2.29834,2.31726,61621.42697314,0
+CIF.US,D,20201221,000000,2.3457,2.35511,2.29834,2.32677,59500.946526286,0
+CIF.US,D,20201222,000000,2.30785,2.33619,2.30785,2.32677,33590.082999643,0
+CIF.US,D,20201223,000000,2.31726,2.33629,2.30305,2.33629,36825.371108071,0
+CIF.US,D,20201224,000000,2.32677,2.3457,2.31726,2.33099,33215.760573478,0
+CIF.US,D,20201228,000000,2.32677,2.35129,2.31726,2.31726,28438.304867337,0
+CIF.US,D,20201229,000000,2.33629,2.42119,2.30785,2.40246,94234.395846719,0
+CIF.US,D,20201230,000000,2.37404,2.47816,2.37404,2.42138,122591.10454486,0
+CIF.US,D,20201231,000000,2.4308,2.46718,2.38354,2.40246,30589.38387764,0
+CIF.US,D,20210104,000000,2.42138,2.42138,2.39295,2.40246,48744.531522665,0
+CIF.US,D,20210105,000000,2.42138,2.4308,2.40246,2.4308,58064.853948522,0
+CIF.US,D,20210106,000000,2.44031,2.44031,2.42138,2.44031,25570.199520269,0
+CIF.US,D,20210107,000000,2.46865,2.46865,2.41188,2.42138,51034.324020591,0
+CIF.US,D,20210108,000000,2.42138,2.45816,2.40246,2.41188,59608.041498348,0
+CIF.US,D,20210111,000000,2.39295,2.4308,2.39295,2.42138,80325.308855976,0
+CIF.US,D,20210112,000000,2.40246,2.4308,2.40246,2.42138,53361.854746767,0
+CIF.US,D,20210113,000000,2.41188,2.43943,2.39295,2.40246,72353.363126003,0
+CIF.US,D,20210114,000000,2.40246,2.45678,2.38354,2.38354,57566.097364341,0
+CIF.US,D,20210115,000000,2.38354,2.40236,2.33629,2.35511,159605.16679419,0
+CIF.US,D,20210119,000000,2.38373,2.42198,2.36472,2.36472,77948.820428285,0
+CIF.US,D,20210120,000000,2.37423,2.41227,2.37423,2.38373,59812.031921326,0
+CIF.US,D,20210121,000000,2.44089,2.44089,2.37423,2.40286,122945.02792873,0
+CIF.US,D,20210122,000000,2.38373,2.38855,2.37423,2.37423,57572.21707703,0
+CIF.US,D,20210125,000000,2.37423,2.39325,2.36472,2.39325,84934.47246316,0
+CIF.US,D,20210126,000000,2.40286,2.41227,2.37501,2.39325,61505.152432042,0
+CIF.US,D,20210127,000000,2.42198,2.43139,2.36472,2.41227,71553.72066793,0
+CIF.US,D,20210128,000000,2.43139,2.43139,2.38373,2.42198,63075.878688971,0
+CIF.US,D,20210129,000000,2.44089,2.44089,2.38855,2.39325,64945.450915563,0
+CIF.US,D,20210201,000000,2.38373,2.39325,2.37423,2.37423,84877.355144726,0
+CIF.US,D,20210202,000000,2.40286,2.41227,2.36472,2.38373,76329.13646984,0
+CIF.US,D,20210203,000000,2.38373,2.40286,2.37423,2.39325,52224.608138667,0
+CIF.US,D,20210204,000000,2.38373,2.40286,2.38373,2.40286,393290.47564489,0
+CIF.US,D,20210205,000000,2.40286,2.40286,2.38373,2.38373,137490.56503917,0
+CIF.US,D,20210208,000000,2.38373,2.40286,2.37423,2.38373,110282.32242239,0
+CIF.US,D,20210209,000000,2.39325,2.42198,2.39325,2.41227,64903.632878852,0
+CIF.US,D,20210210,000000,2.41227,2.43139,2.39325,2.40286,51923.722264774,0
+CIF.US,D,20210211,000000,2.43139,2.49825,2.41227,2.47904,163667.6360678,0
+CIF.US,D,20210212,000000,2.47904,2.52571,2.47904,2.50767,99563.645647014,0
+CIF.US,D,20210216,000000,2.46963,2.49825,2.46002,2.46963,58469.774938132,0
+CIF.US,D,20210217,000000,2.46963,2.47904,2.44089,2.45051,62394.550676226,0
+CIF.US,D,20210218,000000,2.45051,2.50503,2.44089,2.44953,37205.813246924,0
+CIF.US,D,20210219,000000,2.47904,2.49825,2.44089,2.46963,95417.54029999,0
+CIF.US,D,20210222,000000,2.46002,2.46012,2.42198,2.43139,73236.641657497,0
+CIF.US,D,20210223,000000,2.43139,2.46963,2.42198,2.43139,44207.784515639,0
+CIF.US,D,20210224,000000,2.44089,2.46963,2.44089,2.45051,29915.195529698,0
+CIF.US,D,20210225,000000,2.45051,2.46963,2.40286,2.40286,68597.899438981,0
+CIF.US,D,20210226,000000,2.43139,2.45051,2.41178,2.43139,44529.069431829,0
+CIF.US,D,20210301,000000,2.46002,2.46963,2.43139,2.45051,62491.44612714,0
+CIF.US,D,20210302,000000,2.43139,2.46757,2.42619,2.43139,92754.445328015,0
+CIF.US,D,20210303,000000,2.44089,2.44089,2.42198,2.43139,75459.117315841,0
+CIF.US,D,20210304,000000,2.43139,2.44089,2.39325,2.41227,88383.950515715,0
+CIF.US,D,20210305,000000,2.41227,2.44051,2.38373,2.39325,112942.35753801,0
+CIF.US,D,20210308,000000,2.40286,2.43139,2.39325,2.41227,122489.10933337,0
+CIF.US,D,20210309,000000,2.43139,2.44089,2.40286,2.42188,54683.712687664,0
+CIF.US,D,20210310,000000,2.42198,2.43139,2.41227,2.41227,74009.765360583,0
+CIF.US,D,20210311,000000,2.43139,2.45051,2.40286,2.41227,168130.94652255,0
+CIF.US,D,20210312,000000,2.43139,2.43139,2.40286,2.42198,110183.38706724,0
+CIF.US,D,20210315,000000,2.43139,2.44089,2.41227,2.41227,56540.025536762,0
+CIF.US,D,20210316,000000,2.40286,2.41904,2.39325,2.41227,161908.21866961,0
+CIF.US,D,20210317,000000,2.41227,2.43139,2.40286,2.40286,59775.313645191,0
+CIF.US,D,20210318,000000,2.40286,2.41746,2.39325,2.40286,103971.87868757,0
+CIF.US,D,20210319,000000,2.39325,2.40286,2.37423,2.38373,139306.07980367,0
+CIF.US,D,20210322,000000,2.40286,2.41227,2.38373,2.39325,56316.656023602,0
+CIF.US,D,20210323,000000,2.38373,2.41227,2.38373,2.40276,35778.900238195,0
+CIF.US,D,20210324,000000,2.42198,2.42198,2.39325,2.40286,40505.358338591,0
+CIF.US,D,20210325,000000,2.39325,2.41698,2.39325,2.41227,21881.032720716,0
+CIF.US,D,20210326,000000,2.41227,2.42198,2.39325,2.39806,116030.7725419,0
+CIF.US,D,20210329,000000,2.40286,2.47904,2.40286,2.47904,287187.91698933,0
+CIF.US,D,20210330,000000,2.46472,2.46472,2.44089,2.44089,22013.626495652,0
+CIF.US,D,20210331,000000,2.46963,2.47904,2.41227,2.41227,83145.476453645,0
+CIF.US,D,20210401,000000,2.42198,2.44089,2.41227,2.41227,82390.711888627,0
+CIF.US,D,20210405,000000,2.44089,2.46393,2.42198,2.44089,68557.101354385,0
+CIF.US,D,20210406,000000,2.45051,2.45051,2.43139,2.43139,56151.42378099,0
+CIF.US,D,20210407,000000,2.44089,2.46963,2.43139,2.44089,89276.408616242,0
+CIF.US,D,20210408,000000,2.47904,2.47904,2.43139,2.43139,89318.226652953,0
+CIF.US,D,20210409,000000,2.44089,2.46953,2.44089,2.45051,70603.125296853,0
+CIF.US,D,20210412,000000,2.46002,2.5458,2.45051,2.5458,254106.79009501,0
+CIF.US,D,20210413,000000,2.52669,2.5458,2.49787,2.5458,100979.33918248,0
+CIF.US,D,20210414,000000,2.5458,2.64189,2.5458,2.64189,154354.45330674,0
+CIF.US,D,20210415,000000,2.64189,2.64189,2.57464,2.61787,137543.60254914,0
+CIF.US,D,20210416,000000,2.61316,2.61316,2.55541,2.57464,83571.816437669,0
+CIF.US,D,20210419,000000,2.59385,2.62267,2.55541,2.57464,45627.557859564,0
+CIF.US,D,20210420,000000,2.58423,2.62267,2.55541,2.56512,64742.4804447,0
+CIF.US,D,20210421,000000,2.57464,2.61316,2.57091,2.61316,29358.301674967,0
+CIF.US,D,20210422,000000,2.61316,2.62267,2.60355,2.61316,68908.984834023,0
+CIF.US,D,20210423,000000,2.61316,2.61316,2.58423,2.59385,58541.171586174,0
+CIF.US,D,20210426,000000,2.61316,2.64189,2.55541,2.56512,67654.44373271,0
+CIF.US,D,20210427,000000,2.60355,2.61316,2.58423,2.59385,51301.551474692,0
+CIF.US,D,20210428,000000,2.59385,2.62267,2.58423,2.59385,75834.459694119,0
+CIF.US,D,20210429,000000,2.61316,2.69003,2.60355,2.67071,290814.86670987,0
+CIF.US,D,20210430,000000,2.6612,2.70915,2.6515,2.6612,69993.193932149,0
+CIF.US,D,20210503,000000,2.6612,2.68023,2.62267,2.63227,86096.197922018,0
+CIF.US,D,20210504,000000,2.63227,2.6612,2.63227,2.6612,56609.382280575,0
+CIF.US,D,20210505,000000,2.67071,2.70915,2.67071,2.70915,64713.921785484,0
+CIF.US,D,20210506,000000,2.70915,2.70915,2.69003,2.70915,55576.170788193,0
+CIF.US,D,20210507,000000,2.70915,2.70915,2.69954,2.70915,77618.35594306,0
+CIF.US,D,20210510,000000,2.69954,2.70915,2.68023,2.68023,67532.049478922,0
+CIF.US,D,20210511,000000,2.68023,2.70915,2.64189,2.67071,83218.913005916,0
+CIF.US,D,20210512,000000,2.64189,2.67071,2.61316,2.61316,96062.1500366,0
+CIF.US,D,20210513,000000,2.62267,2.70915,2.62267,2.70915,49802.221865805,0
+CIF.US,D,20210514,000000,2.70915,2.70915,2.6612,2.68023,165003.7733383,0
+CIF.US,D,20210517,000000,2.70915,2.70915,2.67071,2.70915,91713.074218713,0
+CIF.US,D,20210518,000000,2.68023,2.70915,2.67071,2.69954,69888.138864315,0
+CIF.US,D,20210519,000000,2.69003,2.70915,2.69003,2.70915,28070.102153863,0
+CIF.US,D,20210520,000000,2.69003,2.70915,2.69003,2.69954,38434.855545366,0
+CIF.US,D,20210521,000000,2.70915,2.70915,2.69003,2.69003,60838.103748905,0
+CIF.US,D,20210524,000000,2.69954,2.70915,2.6867,2.69954,29949.873901603,0
+CIF.US,D,20210525,000000,2.70915,2.70915,2.68023,2.68023,75548.873101951,0
+CIF.US,D,20210526,000000,2.69954,2.70915,2.69954,2.70915,47369.636071795,0
+CIF.US,D,20210527,000000,2.70915,2.72827,2.69954,2.70915,72707.28650987,0
+CIF.US,D,20210528,000000,2.69954,2.75719,2.69523,2.73796,128150.86352313,0
+CIF.US,D,20210601,000000,2.7669,2.78602,2.71875,2.75719,88624.659214829,0
+CIF.US,D,20210602,000000,2.79562,2.86288,2.77935,2.83406,152510.37988302,0
+CIF.US,D,20210603,000000,2.83406,2.85337,2.82444,2.85337,56164.683158483,0
+CIF.US,D,20210604,000000,2.86288,2.8821,2.83376,2.8821,83395.364721793,0
+CIF.US,D,20210607,000000,2.8821,2.89171,2.87239,2.89171,86206.352750427,0
+CIF.US,D,20210608,000000,2.89171,2.89171,2.86602,2.8821,107538.65123333,0
+CIF.US,D,20210609,000000,2.8821,2.90837,2.87337,2.89651,71258.954506727,0
+CIF.US,D,20210610,000000,2.91092,2.91092,2.86396,2.89171,84537.711090468,0
+CIF.US,D,20210611,000000,2.8821,2.91092,2.8821,2.89171,43692.70869762,0
+CIF.US,D,20210614,000000,2.89171,2.94935,2.8821,2.94935,79831.65203237,0
+CIF.US,D,20210615,000000,2.94935,3.09348,2.93014,3.04544,132379.58499146,0
+CIF.US,D,20210616,000000,3.02622,3.02622,2.91092,2.95896,151661.77972343,0
+CIF.US,D,20210617,000000,2.93014,2.98779,2.93014,2.97817,58436.116518341,0
+CIF.US,D,20210618,000000,2.98779,3.01661,2.94935,3.00691,90351.438145336,0
+CIF.US,D,20210621,000000,3.00691,3.03573,2.98779,3.02622,75337.743014168,0
+CIF.US,D,20210622,000000,3.03573,3.07427,3.01671,3.05504,177310.51555655,0
+CIF.US,D,20210623,000000,3.04544,3.05504,3.03573,3.04544,142695.38068144,0
+CIF.US,D,20210624,000000,3.04544,3.08377,3.03573,3.08377,114775.21148847,0
+CIF.US,D,20210625,000000,3.07427,3.08377,3.05504,3.07427,51716.671985452,0
+CIF.US,D,20210628,000000,3.08377,3.13181,3.07427,3.13181,64212.105344958,0
+CIF.US,D,20210629,000000,3.15113,3.17995,3.13584,3.16064,55295.683956597,0
+CIF.US,D,20210630,000000,3.17025,3.21838,3.16064,3.21838,140491.26416117,0
+CIF.US,D,20210701,000000,3.21838,3.2279,3.17995,3.2279,95872.438943231,0
+CIF.US,D,20210702,000000,3.21838,3.2376,3.20868,3.2279,61582.668792773,0
+CIF.US,D,20210706,000000,3.2376,3.26643,3.15113,3.20868,336483.22265403,0
+CIF.US,D,20210707,000000,3.26643,3.26643,3.12231,3.18956,128778.13407378,0
+CIF.US,D,20210708,000000,3.08377,3.09348,2.80523,3.06455,208131.42856427,0
+CIF.US,D,20210709,000000,3.09348,3.14162,3.06465,3.14152,48102.9816424,0
+CIF.US,D,20210712,000000,3.16064,3.19908,3.10308,3.19908,82203.040699487,0
+CIF.US,D,20210713,000000,3.17986,3.20877,3.12181,3.14113,127063.59456865,0
+CIF.US,D,20210714,000000,3.14113,3.17937,3.07348,3.12181,74169.897842621,0
+CIF.US,D,20210715,000000,3.12181,3.12181,2.88984,2.95749,418598.54747164,0
+CIF.US,D,20210716,000000,2.95749,3.02514,2.94445,3.01553,91470.325615369,0
+CIF.US,D,20210719,000000,2.99612,3.03476,2.94779,3.00573,73255.000795565,0
+CIF.US,D,20210720,000000,2.97681,3.13143,2.97681,3.08309,62300.715081656,0
+CIF.US,D,20210721,000000,3.1025,3.19172,3.09465,3.17005,34592.695928579,0
+CIF.US,D,20210722,000000,3.18946,3.18946,3.13143,3.18946,44115.988825298,0
+CIF.US,D,20210723,000000,3.18946,3.21848,3.16858,3.21848,37163.995210215,0
+CIF.US,D,20210726,000000,3.19908,3.228,3.17005,3.21848,72970.434155511,0
+CIF.US,D,20210727,000000,3.2281,3.2378,3.18946,3.19908,49752.244212176,0
+CIF.US,D,20210728,000000,3.2281,3.24741,3.19908,3.2281,26700.306463567,0
+CIF.US,D,20210729,000000,3.2281,3.23721,3.17005,3.18946,82438.649638026,0
+CIF.US,D,20210730,000000,3.15083,3.2281,3.15083,3.20877,38354.27932829,0
+CIF.US,D,20210802,000000,3.20877,3.21956,3.17005,3.17005,69532.175576219,0
+CIF.US,D,20210803,000000,3.17005,3.20877,3.15083,3.15083,59313.275337146,0
+CIF.US,D,20210804,000000,3.17005,3.18946,3.05416,3.1025,54016.664004527,0
+CIF.US,D,20210805,000000,3.1121,3.15083,3.05416,3.07348,44665.743015223,0
+CIF.US,D,20210806,000000,3.07348,3.13143,3.07288,3.1025,62202.799678627,0
+CIF.US,D,20210809,000000,3.09289,3.13143,3.09289,3.1121,38348.1596156,0
+CIF.US,D,20210810,000000,3.1121,3.15083,3.1121,3.13143,21433.27374228,0
+CIF.US,D,20210811,000000,3.15083,3.19908,3.09289,3.09289,69699.447723061,0
+CIF.US,D,20210812,000000,3.1025,3.13339,3.09289,3.09289,32084.633678067,0
+CIF.US,D,20210813,000000,3.08309,3.12181,3.08309,3.1073,49009.719072537,0
+CIF.US,D,20210816,000000,3.1121,3.13143,3.10397,3.12181,37081.379088908,0
+CIF.US,D,20210817,000000,3.07348,3.1024,3.01553,3.08309,54968.279327718,0
+CIF.US,D,20210818,000000,3.06377,3.09279,3.06377,3.07348,21137.487628961,0
+CIF.US,D,20210819,000000,3.04446,3.07338,2.93818,2.94779,106507.47964518,0
+CIF.US,D,20210820,000000,2.95749,2.97681,2.62894,2.72551,231612.76615324,0
+CIF.US,D,20210823,000000,2.77385,2.88984,2.72551,2.88984,121978.11332381,0
+CIF.US,D,20210824,000000,2.87052,2.88014,2.8318,2.87052,82880.288903773,0
+CIF.US,D,20210825,000000,2.87052,2.88014,2.84151,2.85592,30258.919392415,0
+CIF.US,D,20210826,000000,2.8318,2.85631,2.74484,2.78347,105433.47006819,0
+CIF.US,D,20210827,000000,2.85122,2.87052,2.77337,2.86082,73395.754187419,0
+CIF.US,D,20210830,000000,2.86082,2.90434,2.82218,2.89955,58966.491618083,0
+CIF.US,D,20210831,000000,2.89955,2.92602,2.88984,2.91877,41421.275337761,0
+CIF.US,D,20210901,000000,2.89955,2.93386,2.89955,2.90916,75655.968074014,0
+CIF.US,D,20210902,000000,2.90916,2.95749,2.89955,2.93818,20407.201914701,0
+CIF.US,D,20210903,000000,2.92161,2.94779,2.91877,2.93828,19267.91540237,0
+CIF.US,D,20210907,000000,2.93818,2.93818,2.88984,2.88984,46123.254587401,0
+CIF.US,D,20210908,000000,2.88984,2.91877,2.88984,2.91612,4671.3806861921,0
+CIF.US,D,20210909,000000,2.88994,2.91877,2.88984,2.88984,10922.667198348,0
+CIF.US,D,20210910,000000,2.88984,2.93818,2.88984,2.93818,34730.389464089,0
+CIF.US,D,20210913,000000,2.99612,2.99612,2.93818,2.9672,30582.244212835,0
+CIF.US,D,20210914,000000,2.97681,2.97681,2.91877,2.91877,15071.832401717,0
+CIF.US,D,20210915,000000,2.91877,2.95739,2.88984,2.94779,22087.063047923,0
+CIF.US,D,20210916,000000,2.94779,2.94779,2.90916,2.93818,21448.573024004,0
+CIF.US,D,20210917,000000,2.94769,2.94769,2.91877,2.92857,21123.208299353,0
+CIF.US,D,20210920,000000,2.94631,2.94779,2.76425,2.86082,119027.39185544,0
+CIF.US,D,20210921,000000,2.86082,2.90916,2.86082,2.88984,11584.616120911,0
+CIF.US,D,20210922,000000,2.87052,2.92857,2.86082,2.89955,42250.496407166,0
+CIF.US,D,20210923,000000,2.89955,2.91877,2.89955,2.89955,22719.433359155,0
+CIF.US,D,20210924,000000,2.91877,3.04446,2.91877,3.00573,144204.90981148,0
+CIF.US,D,20210927,000000,2.99132,2.99132,2.92857,2.93289,49923.596167478,0
+CIF.US,D,20210928,000000,2.89955,2.94779,2.89955,2.90916,40943.937747994,0
+CIF.US,D,20210929,000000,2.90916,2.92877,2.88014,2.89955,38946.871507041,0
+CIF.US,D,20210930,000000,2.94779,2.94779,2.89965,2.92857,20343.964883578,0
+CIF.US,D,20211001,000000,2.94779,2.94779,2.90916,2.90916,21378.196328075,0
+CIF.US,D,20211004,000000,2.92857,2.92857,2.88984,2.89955,30917.808458634,0
+CIF.US,D,20211005,000000,2.92857,2.92857,2.89955,2.90916,26270.906623199,0
+CIF.US,D,20211006,000000,2.91867,2.91867,2.80288,2.89955,45679.575417423,0
+CIF.US,D,20211007,000000,2.89945,2.90916,2.88014,2.89955,23921.956902609,0
+CIF.US,D,20211008,000000,2.93818,2.93818,2.90916,2.93818,28527.040701334,0
+CIF.US,D,20211011,000000,2.93818,2.96906,2.89082,2.9672,37246.61133152,0
+CIF.US,D,20211012,000000,2.9672,2.97691,2.92877,2.9672,29592.890661392,0
+CIF.US,D,20211013,000000,2.99632,3.01367,2.9672,2.99632,42430.007979387,0
+CIF.US,D,20211014,000000,3.00955,3.00955,2.9868,3.0022,10551.404628528,0
+CIF.US,D,20211015,000000,3.00583,3.0123,2.97564,2.97691,7436.4708696564,0
+CIF.US,D,20211018,000000,2.97691,2.98661,2.95749,2.97691,24502.309655982,0
+CIF.US,D,20211019,000000,2.97691,2.98661,2.95945,2.97691,12998.269752147,0
+CIF.US,D,20211020,000000,2.9672,2.98171,2.95739,2.9672,38059.513167087,0
+CIF.US,D,20211021,000000,2.97691,2.97916,2.95739,2.95789,20197.091779034,0
+CIF.US,D,20211022,000000,2.97691,2.97691,2.96739,2.97691,17690.049480637,0
+CIF.US,D,20211025,000000,2.97691,3.01582,2.97681,3.00603,28548.459695746,0
+CIF.US,D,20211026,000000,2.97798,3.01582,2.97798,3.01582,15902.073423236,0
+CIF.US,D,20211027,000000,3.01582,3.06445,2.99632,3.01582,41244.823621885,0
+CIF.US,D,20211028,000000,3.01582,3.01582,2.97691,2.99632,13727.535514293,0
+CIF.US,D,20211029,000000,3.03523,3.06445,2.99632,3.02544,23503.776535505,0
+CIF.US,D,20211101,000000,3.02554,3.03523,2.97691,2.98661,56542.065440992,0
+CIF.US,D,20211102,000000,2.98661,2.98661,2.92847,2.94769,64015.254586785,0
+CIF.US,D,20211103,000000,2.93798,2.98661,2.92808,2.977,72244.22824971,0
+CIF.US,D,20211104,000000,2.93798,2.9623,2.93798,2.93798,63774.545887671,0
+CIF.US,D,20211105,000000,2.9672,2.9672,2.86013,2.91848,96839.353548146,0
+CIF.US,D,20211108,000000,2.88935,2.92827,2.88935,2.90945,29252.22665502,0
+CIF.US,D,20211109,000000,2.92239,2.95739,2.89905,2.93779,29044.156423582,0
+CIF.US,D,20211110,000000,2.93818,2.94288,2.93308,2.93788,18472.352752757,0
+CIF.US,D,20211111,000000,2.91877,2.94769,2.91877,2.94769,17425.881882881,0
+CIF.US,D,20211112,000000,2.93308,2.95739,2.93308,2.95739,15232.984835869,0
+CIF.US,D,20211115,000000,2.94769,2.9672,2.92827,2.95739,28845.265761179,0
+CIF.US,D,20211116,000000,2.94769,2.94769,2.91984,2.94631,22794.909815657,0
+CIF.US,D,20211117,000000,2.94769,2.94769,2.93798,2.94769,10604.442138503,0
+CIF.US,D,20211118,000000,2.94759,2.94759,2.92827,2.92827,6762.2825217147,0
+CIF.US,D,20211119,000000,2.94769,2.94769,2.92827,2.94769,19116.962489366,0
+CIF.US,D,20211122,000000,2.9672,2.9672,2.91848,2.93798,16207.039105587,0
+CIF.US,D,20211123,000000,2.92827,2.93798,2.86543,2.86985,46701.567436542,0
+CIF.US,D,20211124,000000,2.86985,2.92827,2.86013,2.88935,50474.370309517,0
+CIF.US,D,20211126,000000,2.90876,2.91848,2.87024,2.88935,17341.225857344,0
+CIF.US,D,20211129,000000,2.87964,2.91848,2.87964,2.90876,46273.187548289,0
+CIF.US,D,20211130,000000,2.92827,2.92827,2.86985,2.88935,64599.687148616,0
+CIF.US,D,20211201,000000,2.86985,2.89925,2.86985,2.87964,47905.110932111,0
+CIF.US,D,20211202,000000,2.86985,2.90866,2.85043,2.89905,40776.665601152,0
+CIF.US,D,20211203,000000,2.85043,2.88926,2.84073,2.85043,57594.656023557,0
+CIF.US,D,20211206,000000,2.90876,2.90876,2.85043,2.86013,49185.150836297,0
+CIF.US,D,20211207,000000,2.86013,2.87964,2.85043,2.86985,42089.343973014,0
+CIF.US,D,20211208,000000,2.90876,2.90876,2.86013,2.87944,15403.316839056,0
+CIF.US,D,20211209,000000,2.89905,2.89905,2.77258,2.8018,31033.063047616,0
+CIF.US,D,20211210,000000,2.8018,2.89905,2.77258,2.86985,101543.37270202,0
+CIF.US,D,20211213,000000,2.89905,2.89905,2.85043,2.86013,15590.988028195,0
+CIF.US,D,20211214,000000,2.82121,2.86876,2.65581,2.7317,59242.898641218,0
+CIF.US,D,20211215,000000,2.73366,2.75317,2.66562,2.68502,90229.043891549,0
+CIF.US,D,20211216,000000,2.68502,2.72395,2.65581,2.66493,61276.683158308,0
+CIF.US,D,20211217,000000,2.67532,2.67532,2.59758,2.61689,97045.383875353,0
+CIF.US,D,20211220,000000,2.58777,2.6315,2.49052,2.50992,104895.95530365,0
+CIF.US,D,20211221,000000,2.50992,2.5411,2.44178,2.4807,225445.11571451,0
+CIF.US,D,20211222,000000,2.53914,2.60717,2.4807,2.59748,67875.77334164,0
+CIF.US,D,20211223,000000,2.6267,2.6267,2.55855,2.60717,46955.53551315,0
+CIF.US,D,20211227,000000,2.61689,2.64611,2.51963,2.60717,73582.405424445,0
+CIF.US,D,20211228,000000,2.67532,2.67532,2.57806,2.61689,47852.073422137,0
+CIF.US,D,20211229,000000,2.6267,2.65581,2.55855,2.64611,48388.568234569,0
+CIF.US,D,20211230,000000,2.70444,2.71415,2.64611,2.67748,20938.596966559,0
+CIF.US,D,20211231,000000,2.69474,2.72395,2.67532,2.68502,35082.272943726,0
+CIF.US,D,20220103,000000,2.66562,2.69474,2.59748,2.68502,34747.728650042,0
+CIF.US,D,20220104,000000,2.64611,2.68502,2.64611,2.66562,59983.383876628,0
+CIF.US,D,20220105,000000,2.69474,2.69474,2.53914,2.53914,98322.363923195,0
+CIF.US,D,20220106,000000,2.54884,2.57796,2.52933,2.52933,27385.714284773,0
+CIF.US,D,20220107,000000,2.55855,2.58316,2.53914,2.53914,55400.739024431,0
+CIF.US,D,20220110,000000,2.53914,2.57806,2.52933,2.52933,176839.29767948,0
+CIF.US,D,20220111,000000,2.53914,2.56826,2.52933,2.52933,369586.78849487,0
+CIF.US,D,20220112,000000,2.55855,2.57022,2.52933,2.53914,59218.419790461,0
+CIF.US,D,20220113,000000,2.55855,2.56826,2.50992,2.52933,43103.176375213,0
+CIF.US,D,20220114,000000,2.54884,2.54884,2.49052,2.50992,84210.306461589,0
+CIF.US,D,20220118,000000,2.53934,2.55894,2.52953,2.52963,104062.6544258,0
+CIF.US,D,20220119,000000,2.52953,2.54914,2.50992,2.50992,70705.120508342,0
+CIF.US,D,20220120,000000,2.52953,2.54914,2.51953,2.51972,63186.03351738,0
+CIF.US,D,20220121,000000,2.51972,2.53934,2.4805,2.4805,56918.427771387,0
+CIF.US,D,20220124,000000,2.4805,2.4805,2.255,2.31383,379944.40222156,0
+CIF.US,D,20220125,000000,2.28442,2.32255,2.2557,2.26482,136690.92258109,0
+CIF.US,D,20220126,000000,2.31383,2.31492,2.26482,2.27461,53178.263366088,0
+CIF.US,D,20220127,000000,2.31383,2.32364,2.27471,2.29226,55558.831602239,0
+CIF.US,D,20220128,000000,2.27461,2.30256,2.26981,2.29422,17372.844372906,0
+CIF.US,D,20220131,000000,2.35305,2.35305,2.27461,2.29422,148513.18754478,0
+CIF.US,D,20220201,000000,2.30403,2.32364,2.28442,2.29422,129063.72066596,0
+CIF.US,D,20220202,000000,2.32364,2.32364,2.30403,2.30403,72505.335991121,0
+CIF.US,D,20220203,000000,2.29422,2.30403,2.26482,2.27461,62834.150037743,0
+CIF.US,D,20220204,000000,2.28442,2.28442,2.24521,2.255,152875.52274016,0
+CIF.US,D,20220207,000000,2.255,2.26482,2.24521,2.255,40006.60175441,0
+CIF.US,D,20220208,000000,2.28442,2.28442,2.255,2.27461,84300.0622477,0
+CIF.US,D,20220209,000000,2.28442,2.29599,2.27461,2.27461,34209.19393338,0
+CIF.US,D,20220210,000000,2.29422,2.29422,2.22559,2.255,79253.339183228,0
+CIF.US,D,20220211,000000,2.255,2.26482,2.18638,2.21579,86167.594570061,0
+CIF.US,D,20220214,000000,2.19618,2.21579,2.19618,2.21579,60009.902631615,0
+CIF.US,D,20220215,000000,2.19618,2.21579,2.19618,2.19618,41877.193933116,0
+CIF.US,D,20220216,000000,2.20599,2.36285,2.20599,2.30403,378983.60732935,0
+CIF.US,D,20220217,000000,2.28442,2.36285,2.24521,2.31383,162156.06703353,0
+CIF.US,D,20220218,000000,2.31383,2.31383,2.255,2.26482,51995.118912816,0
+CIF.US,D,20220222,000000,2.255,2.26482,2.2354,2.26482,50101.067835467,0
+CIF.US,D,20220223,000000,2.24521,2.24521,2.20599,2.21579,78244.606541602,0
+CIF.US,D,20220224,000000,2.16677,2.20599,2.10794,2.19618,491909.64563352,0
+CIF.US,D,20220225,000000,2.22559,2.24521,2.19618,2.22559,85793.272143896,0
+CIF.US,D,20220228,000000,2.255,2.27461,2.2355,2.255,107304.06224691,0
+CIF.US,D,20220301,000000,2.26482,2.29422,2.255,2.28442,177739.91539692,0
+CIF.US,D,20220302,000000,2.27461,2.33344,2.27461,2.31383,169290.63207717,0
+CIF.US,D,20220303,000000,2.34325,2.34325,2.30403,2.31383,19875.806862844,0
+CIF.US,D,20220304,000000,2.35305,2.35305,2.29422,2.29422,95689.867514665,0
+CIF.US,D,20220307,000000,2.31383,2.33344,2.26482,2.28442,121847.55945311,0
+CIF.US,D,20220308,000000,2.28442,2.33344,2.27461,2.33344,101311.84357194,0
+CIF.US,D,20220309,000000,2.35305,2.35305,2.29422,2.33344,80689.431760991,0
+CIF.US,D,20220310,000000,2.34325,2.34325,2.29422,2.31383,90749.219470143,0
+CIF.US,D,20220311,000000,2.32756,2.33344,2.31383,2.31383,27625.403031772,0
+CIF.US,D,20220314,000000,2.31383,2.31383,2.27461,2.28442,10836.991220697,0
+CIF.US,D,20220315,000000,2.27461,2.27707,2.24521,2.27461,23017.259376703,0
+CIF.US,D,20220316,000000,2.27461,2.29432,2.27461,2.27461,33259.618514419,0
+CIF.US,D,20220317,000000,2.29422,2.30403,2.28442,2.30403,30319.096567193,0
+CIF.US,D,20220318,000000,2.30403,2.34325,2.30403,2.34325,81921.533915778,0
+CIF.US,D,20220321,000000,2.31383,2.35305,2.30403,2.30403,32276.384675666,0
+CIF.US,D,20220322,000000,2.31383,2.35305,2.30403,2.34325,89479.379087107,0
+CIF.US,D,20220323,000000,2.32364,2.36285,2.32364,2.34325,18862.994412759,0
+CIF.US,D,20220324,000000,2.33344,2.36285,2.32364,2.35305,129969.43814397,0
+CIF.US,D,20220325,000000,2.35305,2.35305,2.32364,2.32364,46311.945728655,0
+CIF.US,D,20220328,000000,2.32364,2.35305,2.31383,2.33835,41125.489224444,0
+CIF.US,D,20220329,000000,2.36285,2.39227,2.34325,2.37266,97823.607339013,0
+CIF.US,D,20220330,000000,2.37266,2.40208,2.36285,2.36285,64457.913804647,0
+CIF.US,D,20220331,000000,2.39227,2.39904,2.37266,2.38247,34213.273741839,0
+CIF.US,D,20220401,000000,2.40208,2.42168,2.38247,2.41188,29537.813247188,0
+CIF.US,D,20220404,000000,2.41188,2.42168,2.39236,2.42168,53404.692735593,0
+CIF.US,D,20220405,000000,2.4511,2.4511,2.39286,2.41188,37271.090182277,0
+CIF.US,D,20220406,000000,2.41188,2.41865,2.36285,2.37266,50783.415800328,0
+CIF.US,D,20220407,000000,2.36285,2.37266,2.34325,2.34325,46358.863525939,0
+CIF.US,D,20220408,000000,2.32364,2.36285,2.32364,2.33413,16569.122106373,0
+CIF.US,D,20220411,000000,2.33344,2.33344,2.27461,2.28442,24707.320031073,0
+CIF.US,D,20220412,000000,2.33344,2.34325,2.32364,2.32364,31133.018354875,0
+CIF.US,D,20220413,000000,2.31383,2.33217,2.30403,2.30403,35527.992017933,0
+CIF.US,D,20220414,000000,2.30403,2.32853,2.30403,2.31383,11647.853152034,0
+CIF.US,D,20220418,000000,2.33344,2.34325,2.30403,2.34325,79235.999997274,0
+CIF.US,D,20220419,000000,2.32364,2.34325,2.30403,2.32364,59467.288106494,0
+CIF.US,D,20220420,000000,2.34315,2.34315,2.30403,2.31383,53367.974459457,0
+CIF.US,D,20220421,000000,2.31383,2.31383,2.29422,2.30403,28973.779727655,0
+CIF.US,D,20220422,000000,2.30403,2.31383,2.29422,2.30403,30905.569033255,0
+CIF.US,D,20220425,000000,2.30403,2.30403,2.27461,2.28442,63496.098960306,0
+CIF.US,D,20220426,000000,2.29413,2.29413,2.24521,2.24521,36813.131682693,0
+CIF.US,D,20220427,000000,2.30403,2.30403,2.21599,2.24393,60692.250596477,0
+CIF.US,D,20220428,000000,2.26482,2.26482,2.21579,2.255,25773.169991134,0
+CIF.US,D,20220429,000000,2.28442,2.28442,2.2354,2.24521,52174.630485037,0
+CIF.US,D,20220502,000000,2.24521,2.24521,2.16677,2.21579,127847.93774501,0
+CIF.US,D,20220503,000000,2.18638,2.22658,2.18638,2.2255,8444.1835591668,0
+CIF.US,D,20220504,000000,2.20599,2.2354,2.20599,2.2354,33548.264962932,0
+CIF.US,D,20220505,000000,2.19618,2.21265,2.14226,2.16187,54842.825217586,0
+CIF.US,D,20220506,000000,2.16569,2.17658,2.11774,2.12755,36990.603350684,0
+CIF.US,D,20220509,000000,2.11774,2.12755,2.06872,2.06872,165900.31124728,0
+CIF.US,D,20220510,000000,2.08833,2.09814,2.06872,2.08833,17945.037509359,0
+CIF.US,D,20220511,000000,2.08833,2.10794,2.08343,2.09814,27166.424580072,0
+CIF.US,D,20220512,000000,2.09814,2.10794,2.05892,2.06872,56966.365520786,0
+CIF.US,D,20220513,000000,2.05892,2.08833,2.05892,2.06872,38806.118115186,0
+CIF.US,D,20220516,000000,2.07853,2.09814,2.05892,2.07853,62527.144451161,0
+CIF.US,D,20220517,000000,2.07853,2.09833,2.06863,2.09833,18957.830715511,0
+CIF.US,D,20220518,000000,2.07853,2.07853,2.05873,2.06863,17823.230209568,0
+CIF.US,D,20220519,000000,2.06863,2.08832,2.04913,2.07358,35443.384104181,0
+CIF.US,D,20220520,000000,2.07853,2.09823,2.05873,2.06863,65802.788025008,0
+CIF.US,D,20220523,000000,2.02904,2.07853,2.02092,2.05873,85531.500473409,0
+CIF.US,D,20220524,000000,2.03894,2.07853,2.03894,2.05873,23794.280067203,0
+CIF.US,D,20220525,000000,2.04883,2.10822,2.04883,2.10822,32141.625908791,0
+CIF.US,D,20220526,000000,2.1973,2.21709,2.13792,2.16761,27858.837356081,0
+CIF.US,D,20220527,000000,2.14781,2.19235,2.14781,2.17751,41929.702223643,0
+CIF.US,D,20220531,000000,2.25669,2.25669,2.11812,2.12802,83737.154526342,0
+CIF.US,D,20220601,000000,2.12802,2.15772,2.12347,2.13792,31169.688520797,0
+CIF.US,D,20220602,000000,2.21709,2.21709,2.13802,2.16761,70511.935806131,0
+CIF.US,D,20220603,000000,2.16761,2.16761,2.11812,2.13792,72467.934541221,0
+CIF.US,D,20220606,000000,2.11812,2.14781,2.11812,2.12802,71549.54463926,0
+CIF.US,D,20220607,000000,2.12802,2.13792,2.11812,2.12802,40383.897438163,0
+CIF.US,D,20220608,000000,2.12802,2.12822,2.08842,2.10822,60039.866131954,0
+CIF.US,D,20220609,000000,2.13792,2.13792,2.06863,2.06863,27398.126910213,0
+CIF.US,D,20220610,000000,2.02904,2.06863,2.01914,2.03894,50124.488246533,0
+CIF.US,D,20220613,000000,2.01914,2.02904,1.95965,1.96966,94670.944976313,0
+CIF.US,D,20220614,000000,1.94986,1.96966,1.93007,1.93996,54563.877937642,0
+CIF.US,D,20220615,000000,1.96966,1.99935,1.95975,1.97955,28932.818066516,0
+CIF.US,D,20220616,000000,1.95975,1.95975,1.90037,1.91027,77378.13797745,0
+CIF.US,D,20220617,000000,1.92016,1.93007,1.91027,1.92016,59729.694844932,0
+CIF.US,D,20220621,000000,1.93007,1.94986,1.92016,1.92016,43862.463370454,0
+CIF.US,D,20220622,000000,1.91027,1.92997,1.91027,1.92016,12743.291345914,0
+CIF.US,D,20220623,000000,1.91027,1.93996,1.91027,1.93007,20668.31927879,0
+CIF.US,D,20220624,000000,1.92016,1.94867,1.92016,1.92016,56105.64140342,0
+CIF.US,D,20220627,000000,1.93007,1.93996,1.91027,1.92016,84085.718350519,0
+CIF.US,D,20220628,000000,1.93007,1.93996,1.91027,1.91027,37772.194581652,0
+CIF.US,D,20220629,000000,1.91027,1.91027,1.87068,1.89047,91325.742594142,0
+CIF.US,D,20220630,000000,1.88057,1.90037,1.87068,1.88057,86369.063981358,0
+CIF.US,D,20220701,000000,1.92016,1.92016,1.88057,1.91027,33671.265415468,0
+CIF.US,D,20220705,000000,1.93007,1.93007,1.89047,1.91027,71233.311372689,0
+CIF.US,D,20220706,000000,1.90037,1.93996,1.90037,1.91027,61222.962474304,0
+CIF.US,D,20220707,000000,1.91027,1.94986,1.91027,1.93007,33962.240433912,0
+CIF.US,D,20220708,000000,1.93719,1.93719,1.88057,1.91027,442553.80678345,0
+CIF.US,D,20220711,000000,1.91027,1.92016,1.89938,1.90037,26500.95393668,0
+CIF.US,D,20220712,000000,1.90037,1.92997,1.90037,1.91522,26175.627700782,0
+CIF.US,D,20220713,000000,1.89047,1.91383,1.88067,1.90443,36204.162537818,0
+CIF.US,D,20220714,000000,1.89858,1.89858,1.88057,1.89047,19184.144618745,0
+CIF.US,D,20220715,000000,1.90037,1.91027,1.89057,1.91027,8477.6784019321,0
+CIF.US,D,20220718,000000,1.92016,1.92838,1.90037,1.90879,69099.494570771,0
+CIF.US,D,20220719,000000,1.89047,1.93007,1.89047,1.92016,48576.662801203,0
+CIF.US,D,20220720,000000,1.91027,1.94916,1.91027,1.92016,63888.212816849,0
+CIF.US,D,20220721,000000,1.91027,1.95975,1.91027,1.93007,86599.419204291,0
+CIF.US,D,20220722,000000,1.93007,1.95975,1.93007,1.93996,20389.468219448,0
+CIF.US,D,20220725,000000,1.93996,1.95975,1.93007,1.93996,8976.7813849562,0
+CIF.US,D,20220726,000000,1.94986,1.94986,1.93007,1.93501,22219.175713895,0
+CIF.US,D,20220727,000000,1.95975,1.95975,1.94095,1.95975,23076.945820347,0
+CIF.US,D,20220728,000000,1.95975,1.98945,1.95975,1.97955,41189.130388508,0
+CIF.US,D,20220729,000000,1.97955,2.00925,1.97885,1.99935,63035.494360022,0
+CIF.US,D,20220801,000000,2.00925,2.04883,1.99925,2.03894,129075.70991744,0
+CIF.US,D,20220802,000000,2.03884,2.04883,2.03884,2.04883,20483.428902487,0
+CIF.US,D,20220803,000000,2.04883,2.09833,2.04883,2.07853,88088.645513963,0
+CIF.US,D,20220804,000000,2.05873,2.09833,2.05873,2.08842,43333.050489676,0
+CIF.US,D,20220805,000000,2.09833,2.09833,2.07853,2.08842,15523.719299928,0
+CIF.US,D,20220808,000000,2.08842,2.10822,2.08842,2.08842,32481.096763642,0
+CIF.US,D,20220809,000000,2.07853,2.09833,2.06863,2.06863,26422.148202518,0
+CIF.US,D,20220810,000000,2.11812,2.11812,2.10397,2.10822,23239.608938296,0
+CIF.US,D,20220811,000000,2.10822,2.12802,2.10822,2.11812,40570.808474317,0
+CIF.US,D,20220812,000000,2.11812,2.12149,2.09833,2.10822,90689.234741298,0
+CIF.US,D,20220815,000000,2.08842,2.11812,2.08842,2.10822,18925.500157906,0
+CIF.US,D,20220816,000000,2.13806,2.13806,2.09579,2.10812,28868.379888878,0
+CIF.US,D,20220817,000000,2.10822,2.10822,2.07839,2.09828,30085.13966544,0
+CIF.US,D,20220818,000000,2.04856,2.11817,2.04856,2.07839,50865.586593253,0
+CIF.US,D,20220819,000000,2.04856,2.09828,2.03861,2.03861,38767.374302494,0
+CIF.US,D,20220822,000000,2.02867,2.02867,1.99883,1.99883,34433.296090112,0
+CIF.US,D,20220823,000000,1.99883,2.00878,1.99883,1.99883,14894.748603666,0
+CIF.US,D,20220824,000000,1.99883,2.00878,1.98889,1.99883,45471.620112692,0
+CIF.US,D,20220825,000000,1.99883,2.02867,1.99883,2.00878,17266.927374666,0
+CIF.US,D,20220826,000000,1.97894,1.99883,1.969,1.97397,34425.251397375,0
+CIF.US,D,20220829,000000,1.95906,1.97894,1.95906,1.969,30017.765363762,0
+CIF.US,D,20220830,000000,1.969,1.99883,1.93917,1.94911,22791.620112213,0
+CIF.US,D,20220831,000000,1.98889,1.98889,1.92922,1.93917,36821.564246587,0
+CIF.US,D,20220901,000000,1.95906,1.95906,1.8795,1.8978,97984.357543968,0
+CIF.US,D,20220902,000000,1.88944,1.91808,1.88944,1.89939,41727.821229931,0
+CIF.US,D,20220906,000000,1.88944,1.90794,1.8795,1.8795,30944.916201771,0
+CIF.US,D,20220907,000000,1.86956,1.90933,1.86956,1.88944,21252.067039555,0
+CIF.US,D,20220908,000000,1.92922,1.92922,1.85961,1.88944,117650.61452762,0
+CIF.US,D,20220909,000000,1.89939,1.90933,1.8972,1.90864,9484.6927376304,0
+CIF.US,D,20220912,000000,1.93917,1.93917,1.89939,1.90436,37248.938548272,0
+CIF.US,D,20220913,000000,1.88944,1.92922,1.86956,1.86956,88853.631286792,0
+CIF.US,D,20220914,000000,1.86956,1.86956,1.84967,1.84967,50692.625699394,0
+CIF.US,D,20220915,000000,1.88944,1.88944,1.81983,1.82481,30545.698324667,0
+CIF.US,D,20220916,000000,1.80989,1.81983,1.80989,1.80989,11071.508380122,0
+CIF.US,D,20220919,000000,1.80989,1.81973,1.80989,1.80989,26000.446927923,0
+CIF.US,D,20220920,000000,1.80989,1.81973,1.78006,1.78503,32904.804469968,0
+CIF.US,D,20220921,000000,1.79,1.79497,1.78006,1.78006,13457.765363413,0
+CIF.US,D,20220922,000000,1.76017,1.77011,1.74028,1.75022,66342.569833803,0
+CIF.US,D,20220923,000000,1.7005,1.74028,1.69056,1.69056,109316.31285147,0
+CIF.US,D,20220926,000000,1.68061,1.70617,1.67067,1.68061,152713.40782445,0
+CIF.US,D,20220927,000000,1.67067,1.68061,1.65078,1.65575,24756.536313372,0
+CIF.US,D,20220928,000000,1.66072,1.71044,1.65267,1.71044,37080.000000783,0
+CIF.US,D,20220929,000000,1.65078,1.7005,1.65078,1.68558,43334.748604267,0
+CIF.US,D,20220930,000000,1.69056,1.7005,1.64083,1.7005,79661.564247492,0
+CIF.US,D,20221003,000000,1.73033,1.73033,1.72039,1.72536,20066.480447351,0
+CIF.US,D,20221004,000000,1.73033,1.79,1.73033,1.79,61823.463688456,0
+CIF.US,D,20221005,000000,1.76017,1.77359,1.72039,1.76017,19318.324022754,0
+CIF.US,D,20221006,000000,1.73033,1.79,1.73033,1.75022,93265.139666773,0
+CIF.US,D,20221007,000000,1.73033,1.75022,1.73033,1.73033,17483.128491989,0
+CIF.US,D,20221010,000000,1.72039,1.72974,1.70249,1.70547,13166.145251675,0
+CIF.US,D,20221011,000000,1.71044,1.71542,1.69056,1.69056,27332.849162588,0
+CIF.US,D,20221012,000000,1.71044,1.71044,1.69056,1.69056,15876.201117654,0
+CIF.US,D,20221013,000000,1.71044,1.71044,1.64083,1.69553,12632.178771216,0
+CIF.US,D,20221014,000000,1.67067,1.71044,1.67067,1.68061,26969.832402804,0
+CIF.US,D,20221017,000000,1.69056,1.72039,1.69056,1.70547,26691.284916765,0
+CIF.US,D,20221018,000000,1.7005,1.72039,1.69056,1.69056,45386.145252355,0
+CIF.US,D,20221019,000000,1.69056,1.71025,1.67067,1.67067,7950.1675979332,0
+CIF.US,D,20221020,000000,1.65078,1.69195,1.65078,1.66569,13222.458100838,0
+CIF.US,D,20221021,000000,1.66072,1.67067,1.66072,1.66082,6410.614525275,0
+CIF.US,D,20221024,000000,1.65078,1.67832,1.65078,1.67067,7506.703910773,0
+CIF.US,D,20221025,000000,1.67067,1.7005,1.67067,1.7005,4657.8770950704,0
+CIF.US,D,20221026,000000,1.71054,1.72039,1.7005,1.71044,5762.011173306,0
+CIF.US,D,20221027,000000,1.72039,1.73033,1.71044,1.72108,19124.24581046,0
+CIF.US,D,20221028,000000,1.75022,1.75022,1.7359,1.74028,23220.00000049,0
+CIF.US,D,20221031,000000,1.75022,1.75022,1.73033,1.73033,46569.720671374,0
+CIF.US,D,20221101,000000,1.73033,1.75907,1.73033,1.75022,27633.519553656,0
+CIF.US,D,20221102,000000,1.76017,1.77011,1.74028,1.74028,17535.418994784,0
+CIF.US,D,20221103,000000,1.74028,1.74028,1.72039,1.73033,10483.240223685,0
+CIF.US,D,20221104,000000,1.74028,1.74167,1.73033,1.73033,27438.435754769,0
+CIF.US,D,20221107,000000,1.72039,1.75022,1.72039,1.74585,36806.480447704,0
+CIF.US,D,20221108,000000,1.74028,1.75519,1.74028,1.75022,19977.988827237,0
+CIF.US,D,20221109,000000,1.74028,1.75022,1.73033,1.73033,9626.4804471306,0
+CIF.US,D,20221110,000000,1.76017,1.77011,1.76017,1.76017,22432.625698798,0
+CIF.US,D,20221111,000000,1.74028,1.80989,1.74028,1.79,58546.256984476,0
+CIF.US,D,20221114,000000,1.78006,1.80989,1.78006,1.79,20938.324022788,0
+CIF.US,D,20221115,000000,1.83,1.83,1.7946,1.81,29578,0
+CIF.US,D,20221116,000000,1.8,1.82,1.8,1.8,22319,0
+CIF.US,D,20221117,000000,1.79,1.81,1.79,1.8,7957,0
+CIF.US,D,20221118,000000,1.8,1.81,1.8,1.81,9436,0
+CIF.US,D,20221121,000000,1.8,1.81,1.78,1.8,20173,0
+CIF.US,D,20221122,000000,1.78,1.82,1.78,1.8157,15666,0
+CIF.US,D,20221123,000000,1.82,1.82,1.8,1.81,43422,0
+CIF.US,D,20221125,000000,1.81,1.8199,1.8078,1.81,7752,0
+CIF.US,D,20221128,000000,1.81,1.82,1.8,1.8,30208,0
+CIF.US,D,20221129,000000,1.82,1.82,1.78,1.8,36982,0
+CIF.US,D,20221130,000000,1.82,1.84,1.8,1.83,52398,0
+CIF.US,D,20221201,000000,1.83,1.85,1.8201,1.84,22738,0
+CIF.US,D,20221202,000000,1.85,1.88,1.81,1.85,13687,0
+CIF.US,D,20221205,000000,1.82,1.8699,1.82,1.83,20908,0
+CIF.US,D,20221206,000000,1.82,1.84,1.82,1.82,9482,0
+CIF.US,D,20221207,000000,1.81,1.84,1.81,1.82,35920,0
+CIF.US,D,20221208,000000,1.81,1.89,1.81,1.83,107524,0
+CIF.US,D,20221209,000000,1.84,1.85,1.835,1.84,53160,0
+CIF.US,D,20221212,000000,1.83,1.86,1.83,1.86,86717,0
+CIF.US,D,20221213,000000,1.84,1.8698,1.84,1.86,88443,0
+CIF.US,D,20221214,000000,1.85,1.87,1.8493,1.86,86284,0
+CIF.US,D,20221215,000000,1.85,1.86,1.84,1.85,34119,0
+CIF.US,D,20221216,000000,1.84,1.84,1.8101,1.84,69255,0
+CIF.US,D,20221219,000000,1.84,1.84,1.8,1.8,78043,0
+CIF.US,D,20221220,000000,1.81,1.81,1.74,1.74,279081,0
+CIF.US,D,20221221,000000,1.75,1.76,1.75,1.76,34102,0
+CIF.US,D,20221222,000000,1.74,1.75,1.71,1.74,45516,0
+CIF.US,D,20221223,000000,1.7285,1.7491,1.72,1.7299,91828,0
+CIF.US,D,20221227,000000,1.74,1.74,1.685,1.71,106955,0
+CIF.US,D,20221228,000000,1.75,1.75,1.69,1.69,23321,0
+CIF.US,D,20221229,000000,1.69,1.71,1.66,1.71,68959,0
+CIF.US,D,20221230,000000,1.72,1.72,1.68,1.705,32133,0
+CIF.US,D,20230103,000000,1.74,1.74,1.71,1.72,27655,0
+CIF.US,D,20230104,000000,1.72,1.76,1.72,1.755,55641,0
+CIF.US,D,20230105,000000,1.76,1.76,1.73,1.75,35350,0
+CIF.US,D,20230106,000000,1.76,1.77,1.73,1.76,129545,0
+CIF.US,D,20230109,000000,1.78,1.79,1.76,1.78,59356,0
+CIF.US,D,20230110,000000,1.76,1.79,1.76,1.78,25645,0
+CIF.US,D,20230111,000000,1.77,1.81,1.77,1.81,35391,0
+CIF.US,D,20230112,000000,1.81,1.83,1.8088,1.82,49158,0
+CIF.US,D,20230113,000000,1.82,1.83,1.79,1.83,55949,0
+CIF.US,D,20230117,000000,1.82,1.82,1.8,1.82,20531,0
+CIF.US,D,20230118,000000,1.82,1.84,1.81,1.82,74891,0
+CIF.US,D,20230119,000000,1.81,1.82,1.81,1.81,10670,0
+CIF.US,D,20230120,000000,1.82,1.82,1.81,1.82,20412,0
+CIF.US,D,20230123,000000,1.82,1.84,1.81,1.83,92892,0
+CIF.US,D,20230124,000000,1.85,1.85,1.83,1.83,22339,0
+CIF.US,D,20230125,000000,1.82,1.8353,1.81,1.82,65726,0
+CIF.US,D,20230126,000000,1.81,1.87,1.81,1.85,174385,0
+CIF.US,D,20230127,000000,1.85,1.86,1.84,1.85,24165,0
+CIF.US,D,20230130,000000,1.87,1.87,1.82,1.84,99485,0
+CIF.US,D,20230131,000000,1.85,1.85,1.81,1.85,144838,0
+CIF.US,D,20230201,000000,1.84,1.86,1.8353,1.86,41780,0
+CIF.US,D,20230202,000000,1.85,1.89,1.85,1.88,63290,0
+CIF.US,D,20230203,000000,1.86,1.8808,1.86,1.87,27333,0
+CIF.US,D,20230206,000000,1.87,1.87,1.84,1.8514,26270,0
+CIF.US,D,20230207,000000,1.84,1.855,1.84,1.85,57563,0
+CIF.US,D,20230208,000000,1.85,1.85,1.83,1.83,26003,0
+CIF.US,D,20230209,000000,1.83,1.86,1.83,1.84,74716,0
+CIF.US,D,20230210,000000,1.84,1.84,1.83,1.83,16116,0
+CIF.US,D,20230213,000000,1.83,1.84,1.82,1.83,32423,0
+CIF.US,D,20230214,000000,1.81,1.85,1.81,1.82,61165,0
+CIF.US,D,20230215,000000,1.84,1.84,1.81,1.81,54564,0
+CIF.US,D,20230216,000000,1.83,1.83,1.805,1.805,32730,0
+CIF.US,D,20230217,000000,1.81,1.81,1.79,1.805,36289,0
+CIF.US,D,20230221,000000,1.78,1.8,1.76,1.76,93026,0
+CIF.US,D,20230222,000000,1.75,1.78,1.7001,1.77,33370,0
+CIF.US,D,20230223,000000,1.78,1.8,1.7703,1.785,46078,0
+CIF.US,D,20230224,000000,1.8,1.8,1.7741,1.7747,20130,0
+CIF.US,D,20230227,000000,1.77,1.8,1.77,1.795,45295,0
+CIF.US,D,20230228,000000,1.83,1.83,1.8,1.8,18277,0
+CIF.US,D,20230301,000000,1.79,1.8,1.79,1.8,25931,0
+CIF.US,D,20230302,000000,1.82,1.82,1.78,1.79,40582,0
+CIF.US,D,20230303,000000,1.8,1.81,1.7901,1.8001,24138,0
+CIF.US,D,20230306,000000,1.83,1.83,1.8,1.8052,36019,0
+CIF.US,D,20230307,000000,1.8297,1.8297,1.79,1.81,41780,0
+CIF.US,D,20230308,000000,1.79,1.86,1.79,1.8,90192,0
+CIF.US,D,20230309,000000,1.79,1.8,1.78,1.78,26544,0
+CIF.US,D,20230310,000000,1.79,1.7947,1.75,1.75,35116,0
+CIF.US,D,20230313,000000,1.75,1.7599,1.73,1.73,93439,0
+CIF.US,D,20230314,000000,1.72,1.7486,1.66,1.73,78080,0
+CIF.US,D,20230315,000000,1.74,1.74,1.69,1.7,42245,0
+CIF.US,D,20230316,000000,1.7,1.71,1.69,1.7,66240,0
+CIF.US,D,20230317,000000,1.71,1.71,1.67,1.6702,41423,0
+CIF.US,D,20230320,000000,1.68,1.685,1.65,1.65,164481,0
+CIF.US,D,20230321,000000,1.65,1.69,1.65,1.68,66271,0
+CIF.US,D,20230322,000000,1.67,1.69,1.66,1.66,37974,0
+CIF.US,D,20230323,000000,1.66,1.69,1.66,1.67,112375,0
+CIF.US,D,20230324,000000,1.66,1.67,1.65,1.66,34798,0
+CIF.US,D,20230327,000000,1.66,1.67,1.65,1.66,43797,0
+CIF.US,D,20230328,000000,1.66,1.6799,1.65,1.65,34963,0
+CIF.US,D,20230329,000000,1.67,1.68,1.65,1.65,49314,0
+CIF.US,D,20230330,000000,1.65,1.69,1.65,1.68,73893,0
+CIF.US,D,20230331,000000,1.72,1.72,1.67,1.68,68177,0
+CIF.US,D,20230403,000000,1.71,1.7188,1.69,1.71,29669,0
+CIF.US,D,20230404,000000,1.7,1.71,1.68,1.69,41368,0
+CIF.US,D,20230405,000000,1.68,1.7,1.67,1.67,49637,0
+CIF.US,D,20230406,000000,1.67,1.7,1.67,1.69,58199,0
+CIF.US,D,20230410,000000,1.66,1.7,1.66,1.69,113610,0
+CIF.US,D,20230411,000000,1.69,1.7,1.68,1.68,88992,0
+CIF.US,D,20230412,000000,1.68,1.71,1.68,1.7,17772,0
+CIF.US,D,20230413,000000,1.69,1.72,1.67,1.72,69983,0
+CIF.US,D,20230414,000000,1.7,1.7285,1.7,1.71,36689,0
+CIF.US,D,20230417,000000,1.73,1.73,1.71,1.72,23273,0
+CIF.US,D,20230418,000000,1.7,1.7109,1.69,1.69,23549,0
+CIF.US,D,20230419,000000,1.69,1.7072,1.68,1.69,60599,0
+CIF.US,D,20230420,000000,1.68,1.698,1.67,1.67,64522,0
+CIF.US,D,20230421,000000,1.67,1.685,1.66,1.67,64774,0
+CIF.US,D,20230424,000000,1.66,1.685,1.66,1.67,55201,0
+CIF.US,D,20230425,000000,1.66,1.68,1.65,1.65,74273,0
+CIF.US,D,20230426,000000,1.65,1.66,1.63,1.63,64661,0
+CIF.US,D,20230427,000000,1.64,1.66,1.64,1.66,87113,0
+CIF.US,D,20230428,000000,1.67,1.68,1.65,1.67,87735,0
+CIF.US,D,20230501,000000,1.66,1.677,1.65,1.65,46864,0
+CIF.US,D,20230502,000000,1.66,1.6655,1.635,1.65,89932,0
+CIF.US,D,20230503,000000,1.655,1.66,1.63,1.64,35385,0
+CIF.US,D,20230504,000000,1.65,1.65,1.63,1.6353,35197,0
+CIF.US,D,20230505,000000,1.63,1.66,1.63,1.64,50210,0
+CIF.US,D,20230508,000000,1.64,1.6499,1.63,1.64,40032,0
+CIF.US,D,20230509,000000,1.64,1.64,1.63,1.63,46774,0
+CIF.US,D,20230510,000000,1.63,1.65,1.63,1.6401,15146,0
+CIF.US,D,20230511,000000,1.6499,1.65,1.64,1.6486,19683,0
+CIF.US,D,20230512,000000,1.64,1.65,1.63,1.63,36155,0
+CIF.US,D,20230515,000000,1.62,1.635,1.6052,1.62,93280,0
+CIF.US,D,20230516,000000,1.61,1.62,1.6,1.6,92373,0
+CIF.US,D,20230517,000000,1.59,1.6,1.585,1.59,73436,0
+CIF.US,D,20230518,000000,1.61,1.62,1.59,1.62,150088,0
+CIF.US,D,20230519,000000,1.61,1.64,1.61,1.62,64031,0
+CIF.US,D,20230522,000000,1.59,1.64,1.59,1.63,109693,0
+CIF.US,D,20230523,000000,1.61,1.625,1.6052,1.61,37604,0
+CIF.US,D,20230524,000000,1.6101,1.6101,1.59,1.5966,37806,0
+CIF.US,D,20230525,000000,1.6,1.62,1.59,1.61,62065,0
+CIF.US,D,20230526,000000,1.62,1.62,1.6,1.615,46229,0
+CIF.US,D,20230530,000000,1.6,1.63,1.6,1.62,27416,0
+CIF.US,D,20230531,000000,1.64,1.64,1.61,1.62,16588,0
+CIF.US,D,20230601,000000,1.64,1.64,1.62,1.63,25181,0
+CIF.US,D,20230602,000000,1.6301,1.64,1.625,1.64,41287,0
+CIF.US,D,20230605,000000,1.64,1.64,1.625,1.64,36069,0
+CIF.US,D,20230606,000000,1.635,1.67,1.635,1.67,172943,0
+CIF.US,D,20230607,000000,1.67,1.67,1.65,1.66,21581,0
+CIF.US,D,20230608,000000,1.67,1.6701,1.66,1.6688,11506,0
+CIF.US,D,20230609,000000,1.63,1.6558,1.62,1.64,181280,0
+CIF.US,D,20230612,000000,1.64,1.6499,1.63,1.64,29943,0
+CIF.US,D,20230613,000000,1.635,1.64,1.62,1.63,53748,0
+CIF.US,D,20230614,000000,1.64,1.65,1.63,1.65,31235,0
+CIF.US,D,20230615,000000,1.64,1.6501,1.64,1.65,42011,0
+CIF.US,D,20230616,000000,1.6499,1.66,1.64,1.64,34424,0
+CIF.US,D,20230620,000000,1.6414,1.655,1.63,1.63,43735,0
+CIF.US,D,20230621,000000,1.63,1.65,1.63,1.64,41734,0
+CIF.US,D,20230622,000000,1.65,1.65,1.633,1.64,12664,0
+CIF.US,D,20230623,000000,1.64,1.6599,1.64,1.64,19479,0
+CIF.US,D,20230626,000000,1.65,1.66,1.64,1.64,26503,0
+CIF.US,D,20230627,000000,1.6505,1.6571,1.64,1.64,45675,0
+CIF.US,D,20230628,000000,1.66,1.66,1.65,1.66,36114,0
+CIF.US,D,20230629,000000,1.65,1.67,1.65,1.66,75596,0
+CIF.US,D,20230630,000000,1.68,1.69,1.63,1.63,77477,0
+CIF.US,D,20230703,000000,1.66,1.69,1.66,1.67,45250,0
+CIF.US,D,20230705,000000,1.67,1.68,1.65,1.67,31213,0
+CIF.US,D,20230706,000000,1.67,1.67,1.64,1.65,26378,0
+CIF.US,D,20230707,000000,1.64,1.67,1.64,1.65,63197,0
+CIF.US,D,20230710,000000,1.67,1.67,1.6516,1.67,29954,0
+CIF.US,D,20230711,000000,1.65,1.68,1.6401,1.661,60609,0
+CIF.US,D,20230712,000000,1.66,1.68,1.66,1.67,73064,0
+CIF.US,D,20230713,000000,1.67,1.69,1.67,1.67,35448,0
+CIF.US,D,20230714,000000,1.68,1.68,1.66,1.67,30862,0
+CIF.US,D,20230717,000000,1.68,1.69,1.66,1.67,79082,0
+CIF.US,D,20230718,000000,1.6501,1.66,1.65,1.65,29382,0
+CIF.US,D,20230719,000000,1.65,1.67,1.65,1.67,41782,0
+CIF.US,D,20230720,000000,1.65,1.67,1.65,1.67,33105,0
+CIF.US,D,20230721,000000,1.67,1.68,1.65,1.67,65329,0
+CIF.US,D,20230724,000000,1.68,1.68,1.66,1.66,35285,0
+CIF.US,D,20230725,000000,1.66,1.675,1.66,1.6622,36780,0
+CIF.US,D,20230726,000000,1.67,1.675,1.6606,1.67,14194,0
+CIF.US,D,20230727,000000,1.68,1.69,1.668,1.67,54110,0
+CIF.US,D,20230728,000000,1.68,1.7,1.68,1.7,62522,0
+CIF.US,D,20230731,000000,1.68,1.71,1.68,1.7,33118,0
+CIF.US,D,20230801,000000,1.72,1.73,1.691,1.7,63558,0
+CIF.US,D,20230802,000000,1.71,1.71,1.68,1.6889,39981,0
+CIF.US,D,20230803,000000,1.68,1.6999,1.66,1.66,38880,0
+CIF.US,D,20230804,000000,1.67,1.69,1.67,1.6799,29679,0
+CIF.US,D,20230807,000000,1.68,1.6919,1.64,1.66,100563,0
+CIF.US,D,20230808,000000,1.67,1.68,1.67,1.67,48344,0
+CIF.US,D,20230809,000000,1.66,1.69,1.66,1.67,65549,0
+CIF.US,D,20230810,000000,1.69,1.69,1.6799,1.69,29745,0
+CIF.US,D,20230811,000000,1.67,1.68,1.665,1.68,40606,0
+CIF.US,D,20230814,000000,1.68,1.68,1.65,1.65,82790,0
+CIF.US,D,20230815,000000,1.64,1.66,1.63,1.63,24407,0
+CIF.US,D,20230816,000000,1.62,1.6399,1.61,1.62,52830,0
+CIF.US,D,20230817,000000,1.63,1.63,1.61,1.619,22916,0
+CIF.US,D,20230818,000000,1.6193,1.63,1.615,1.6231,81904,0
+CIF.US,D,20230821,000000,1.62,1.63,1.6,1.61,63598,0
+CIF.US,D,20230822,000000,1.61,1.6299,1.61,1.6197,26582,0
+CIF.US,D,20230823,000000,1.62,1.6368,1.62,1.63,19415,0
+CIF.US,D,20230824,000000,1.65,1.66,1.62,1.63,24152,0
+CIF.US,D,20230825,000000,1.63,1.66,1.63,1.65,32378,0
+CIF.US,D,20230828,000000,1.64,1.7,1.64,1.66,84947,0
+CIF.US,D,20230829,000000,1.67,1.68,1.64,1.67,55580,0
+CIF.US,D,20230830,000000,1.66,1.67,1.64,1.66,45954,0
+CIF.US,D,20230831,000000,1.67,1.67,1.6501,1.66,36170,0
+CIF.US,D,20230901,000000,1.67,1.68,1.6578,1.67,18760,0
+CIF.US,D,20230905,000000,1.67,1.67,1.66,1.67,6217,0
+CIF.US,D,20230906,000000,1.67,1.67,1.65,1.66,56417,0
+CIF.US,D,20230907,000000,1.665,1.67,1.66,1.67,11409,0
+CIF.US,D,20230908,000000,1.677,1.68,1.645,1.66,39773,0
+CIF.US,D,20230911,000000,1.6659,1.68,1.66,1.665,16039,0
+CIF.US,D,20230912,000000,1.6501,1.6599,1.63,1.64,25277,0
+CIF.US,D,20230913,000000,1.64,1.64,1.62,1.63,19667,0
+CIF.US,D,20230914,000000,1.63,1.64,1.6252,1.635,24936,0
+CIF.US,D,20230915,000000,1.64,1.64,1.63,1.6307,24735,0
+CIF.US,D,20230918,000000,1.6305,1.65,1.6,1.62,127837,0
+CIF.US,D,20230919,000000,1.6199,1.6199,1.6,1.601,44496,0
+CIF.US,D,20230920,000000,1.61,1.6198,1.6,1.605,31049,0
+CIF.US,D,20230921,000000,1.6,1.6099,1.595,1.6,18167,0
+CIF.US,D,20230922,000000,1.6,1.61,1.6,1.61,19560,0
+CIF.US,D,20230925,000000,1.6,1.6099,1.59,1.6,26665,0
+CIF.US,D,20230926,000000,1.6,1.6,1.58,1.58,19820,0
+CIF.US,D,20230927,000000,1.62,1.62,1.57,1.58,43958,0
+CIF.US,D,20230928,000000,1.57,1.59,1.57,1.58,7889,0
+CIF.US,D,20230929,000000,1.58,1.61,1.57,1.57,56925,0
+CIF.US,D,20231002,000000,1.6,1.6,1.57,1.58,44009,0
+CIF.US,D,20231003,000000,1.571,1.58,1.56,1.57,12203,0
+CIF.US,D,20231004,000000,1.55,1.57,1.5412,1.5645,41549,0
+CIF.US,D,20231005,000000,1.55,1.5677,1.53,1.53,228861,0
+CIF.US,D,20231006,000000,1.53,1.55,1.53,1.55,33682,0
+CIF.US,D,20231009,000000,1.56,1.58,1.55,1.561,59322,0
+CIF.US,D,20231010,000000,1.57,1.59,1.5699,1.58,40655,0
+CIF.US,D,20231011,000000,1.5899,1.5899,1.55,1.57,64673,0
+CIF.US,D,20231012,000000,1.58,1.58,1.53,1.54,66823,0
+CIF.US,D,20231013,000000,1.56,1.56,1.54,1.55,30095,0
+CIF.US,D,20231016,000000,1.54,1.565,1.53,1.54,38181,0
+CIF.US,D,20231017,000000,1.52,1.53,1.5,1.52,44554,0
+CIF.US,D,20231018,000000,1.5,1.52,1.5,1.51,46234,0
+CIF.US,D,20231019,000000,1.53,1.5399,1.5,1.51,36293,0
+CIF.US,D,20231020,000000,1.5,1.51,1.495,1.5,28559,0
+CIF.US,D,20231023,000000,1.5,1.52,1.5,1.51,22685,0
+CIF.US,D,20231024,000000,1.5,1.53,1.4943,1.52,110064,0
+CIF.US,D,20231025,000000,1.5155,1.5155,1.5,1.505,28880,0
+CIF.US,D,20231026,000000,1.52,1.52,1.47,1.495,100817,0
+CIF.US,D,20231027,000000,1.53,1.53,1.49,1.5,49498,0
+CIF.US,D,20231030,000000,1.49,1.5199,1.49,1.51,50319,0
+CIF.US,D,20231031,000000,1.54,1.54,1.5,1.52,73020,0
+CIF.US,D,20231101,000000,1.5399,1.55,1.5315,1.55,40468,0
+CIF.US,D,20231102,000000,1.55,1.5902,1.5498,1.59,58431,0
+CIF.US,D,20231103,000000,1.59,1.64,1.59,1.63,28741,0
+CIF.US,D,20231106,000000,1.65,1.65,1.5932,1.62,41788,0
+CIF.US,D,20231107,000000,1.62,1.6299,1.6,1.62,42581,0
+CIF.US,D,20231108,000000,1.62,1.6299,1.62,1.62,6490,0
+CIF.US,D,20231109,000000,1.62,1.62,1.59,1.6,43421,0
+CIF.US,D,20231110,000000,1.59,1.61,1.58,1.6,29809,0
+CIF.US,D,20231113,000000,1.58,1.595,1.57,1.58,39120,0
+CIF.US,D,20231114,000000,1.5901,1.62,1.5901,1.62,101754,0
+CIF.US,D,20231115,000000,1.6105,1.62,1.59,1.619,45439,0
+CIF.US,D,20231116,000000,1.6,1.6276,1.6,1.6276,21303,0
+CIF.US,D,20231117,000000,1.6111,1.63,1.61,1.62,41983,0
+CIF.US,D,20231120,000000,1.6101,1.63,1.61,1.63,48798,0
+CIF.US,D,20231121,000000,1.63,1.64,1.62,1.64,22691,0
+CIF.US,D,20231122,000000,1.6202,1.65,1.6202,1.64,32303,0
+CIF.US,D,20231124,000000,1.6413,1.6469,1.62,1.63,22326,0
+CIF.US,D,20231127,000000,1.63,1.65,1.63,1.65,94496,0
+CIF.US,D,20231128,000000,1.65,1.65,1.63,1.634,42807,0
+CIF.US,D,20231129,000000,1.64,1.64,1.63,1.63,76436,0
+CIF.US,D,20231130,000000,1.65,1.65,1.62,1.64,54903,0
+CIF.US,D,20231201,000000,1.63,1.67,1.62,1.66,146724,0
+CIF.US,D,20231204,000000,1.67,1.67,1.65,1.66,14409,0
+CIF.US,D,20231205,000000,1.6601,1.67,1.66,1.66,66547,0
+CIF.US,D,20231206,000000,1.67,1.68,1.66,1.67,60368,0
+CIF.US,D,20231207,000000,1.69,1.69,1.6701,1.68,90516,0
+CIF.US,D,20231208,000000,1.67,1.68,1.67,1.68,14466,0
+CIF.US,D,20231211,000000,1.7,1.7,1.65,1.67,168456,0
+CIF.US,D,20231212,000000,1.665,1.6699,1.65,1.66,119135,0
+CIF.US,D,20231213,000000,1.66,1.68,1.6301,1.68,278446,0
+CIF.US,D,20231214,000000,1.68,1.71,1.68,1.705,48770,0
+CIF.US,D,20231215,000000,1.75,1.75,1.69,1.7,24285,0
+CIF.US,D,20231218,000000,1.7,1.7097,1.69,1.69,91056,0
+CIF.US,D,20231219,000000,1.7,1.7,1.6801,1.7,67356,0
+CIF.US,D,20231220,000000,1.685,1.7,1.67,1.67,39356,0
+CIF.US,D,20231221,000000,1.68,1.7,1.68,1.69,45227,0
+CIF.US,D,20231222,000000,1.6999,1.7099,1.68,1.7,44921,0
+CIF.US,D,20231226,000000,1.7077,1.72,1.7,1.71,111607,0
+CIF.US,D,20231227,000000,1.71,1.74,1.71,1.72,128826,0
+CIF.US,D,20231228,000000,1.72,1.72,1.7,1.71,78841,0
+CIF.US,D,20231229,000000,1.74,1.74,1.71,1.72,66039,0
+CIF.US,D,20240102,000000,1.73,1.74,1.7,1.7,136565,0
+CIF.US,D,20240103,000000,1.71,1.71,1.69,1.7,54664,0
+CIF.US,D,20240104,000000,1.7094,1.73,1.7094,1.72,50929,0
+CIF.US,D,20240105,000000,1.72,1.7299,1.72,1.72,4530,0
+CIF.US,D,20240108,000000,1.72,1.73,1.72,1.73,16535,0
+CIF.US,D,20240109,000000,1.725,1.73,1.72,1.72,21548,0
+CIF.US,D,20240110,000000,1.72,1.74,1.72,1.74,35544,0
+CIF.US,D,20240111,000000,1.7311,1.74,1.72,1.73,20995,0
+CIF.US,D,20240112,000000,1.74,1.74,1.73,1.73,60224,0
+CIF.US,D,20240116,000000,1.73,1.73,1.71,1.72,19548,0
+CIF.US,D,20240117,000000,1.71,1.72,1.71,1.72,22681,0
+CIF.US,D,20240118,000000,1.71,1.7101,1.69,1.69,86720,0
+CIF.US,D,20240119,000000,1.69,1.6999,1.68,1.6896,39305,0
+CIF.US,D,20240122,000000,1.68,1.7081,1.68,1.69,23659,0
+CIF.US,D,20240123,000000,1.7,1.7068,1.69,1.7,35070,0
+CIF.US,D,20240124,000000,1.69,1.71,1.69,1.7,88540,0
+CIF.US,D,20240125,000000,1.71,1.71,1.7001,1.705,7977,0
+CIF.US,D,20240126,000000,1.7011,1.715,1.7,1.7,75761,0
+CIF.US,D,20240129,000000,1.71,1.72,1.7,1.71,63952,0
+CIF.US,D,20240130,000000,1.71,1.73,1.71,1.71,36625,0
+CIF.US,D,20240131,000000,1.73,1.73,1.71,1.72,25850,0
+CIF.US,D,20240201,000000,1.73,1.73,1.72,1.73,21345,0
+CIF.US,D,20240202,000000,1.73,1.75,1.72,1.73,88570,0
+CIF.US,D,20240205,000000,1.72,1.75,1.7101,1.73,57004,0
+CIF.US,D,20240206,000000,1.72,1.74,1.72,1.74,29295,0
+CIF.US,D,20240207,000000,1.73,1.74,1.73,1.73,34260,0
+CIF.US,D,20240208,000000,1.7386,1.75,1.7301,1.731,24911,0
+CIF.US,D,20240209,000000,1.73,1.77,1.73,1.74,77483,0
+CIF.US,D,20240212,000000,1.76,1.76,1.73,1.74,32434,0
+CIF.US,D,20240213,000000,1.72,1.74,1.71,1.72,48590,0
+CIF.US,D,20240214,000000,1.71,1.725,1.71,1.72,28553,0
+CIF.US,D,20240215,000000,1.72,1.73,1.72,1.72,37791,0
+CIF.US,D,20240216,000000,1.73,1.73,1.71,1.71,37755,0
+CIF.US,D,20240220,000000,1.71,1.72,1.7033,1.71,27789,0
+CIF.US,D,20240221,000000,1.715,1.7189,1.7,1.7099,31955,0
+CIF.US,D,20240222,000000,1.72,1.72,1.7,1.7,34478,0
+CIF.US,D,20240223,000000,1.7,1.7199,1.7,1.7,38348,0
+CIF.US,D,20240226,000000,1.7,1.7099,1.69,1.69,43305,0
+CIF.US,D,20240227,000000,1.7,1.72,1.7,1.71,55355,0
+CIF.US,D,20240228,000000,1.71,1.72,1.71,1.71,9851,0
+CIF.US,D,20240229,000000,1.73,1.73,1.71,1.73,56603,0
+CIF.US,D,20240301,000000,1.72,1.73,1.72,1.73,29440,0
+CIF.US,D,20240304,000000,1.74,1.74,1.71,1.715,29346,0
+CIF.US,D,20240305,000000,1.71,1.74,1.71,1.72,103329,0
+CIF.US,D,20240306,000000,1.72,1.73,1.7107,1.725,49694,0
+CIF.US,D,20240307,000000,1.74,1.74,1.71,1.7195,46166,0
+CIF.US,D,20240308,000000,1.71,1.73,1.71,1.72,32616,0
+CIF.US,D,20240311,000000,1.71,1.7232,1.71,1.715,30714,0
+CIF.US,D,20240312,000000,1.72,1.72,1.7005,1.72,22407,0
+CIF.US,D,20240313,000000,1.71,1.73,1.71,1.72,27828,0
+CIF.US,D,20240314,000000,1.71,1.72,1.7001,1.72,55993,0
+CIF.US,D,20240315,000000,1.72,1.72,1.7009,1.71,14612,0
+CIF.US,D,20240318,000000,1.7,1.72,1.7,1.72,31396,0
+CIF.US,D,20240319,000000,1.7114,1.72,1.71,1.71,5879,0
+CIF.US,D,20240320,000000,1.71,1.72,1.71,1.72,11535,0
+CIF.US,D,20240321,000000,1.71,1.7299,1.71,1.72,34886,0
+CIF.US,D,20240322,000000,1.7,1.72,1.7,1.71,89016,0
+CIF.US,D,20240325,000000,1.7,1.73,1.7,1.71,46307,0
+CIF.US,D,20240326,000000,1.72,1.72,1.71,1.71,26656,0
+CIF.US,D,20240327,000000,1.725,1.725,1.72,1.72,12343,0
+CIF.US,D,20240328,000000,1.73,1.73,1.71,1.725,37897,0
+CIF.US,D,20240401,000000,1.71,1.73,1.71,1.71,112308,0
+CIF.US,D,20240402,000000,1.72,1.72,1.7,1.7,12462,0
+CIF.US,D,20240403,000000,1.71,1.71,1.7,1.7,38406,0
+CIF.US,D,20240404,000000,1.7,1.71,1.69,1.7,52354,0
+CIF.US,D,20240405,000000,1.705,1.7064,1.7,1.705,16466,0
+CIF.US,D,20240408,000000,1.72,1.72,1.7001,1.704,19665,0
+CIF.US,D,20240409,000000,1.7,1.71,1.7,1.7,73152,0
+CIF.US,D,20240410,000000,1.7,1.71,1.69,1.69,53311,0
+CIF.US,D,20240411,000000,1.69,1.69,1.68,1.69,17068,0
+CIF.US,D,20240412,000000,1.69,1.69,1.67,1.67,33239,0
+CIF.US,D,20240415,000000,1.68,1.685,1.647,1.65,61608,0
+CIF.US,D,20240416,000000,1.66,1.66,1.63,1.63,21168,0
+CIF.US,D,20240417,000000,1.63,1.645,1.62,1.63,63803,0
+CIF.US,D,20240418,000000,1.63,1.65,1.625,1.64,86725,0
+CIF.US,D,20240419,000000,1.64,1.6477,1.64,1.6447,15845,0
+CIF.US,D,20240422,000000,1.67,1.67,1.645,1.67,34523,0
+CIF.US,D,20240423,000000,1.66,1.67,1.65,1.66,84130,0
+CIF.US,D,20240424,000000,1.6624,1.665,1.65,1.66,17251,0
+CIF.US,D,20240425,000000,1.65,1.6591,1.64,1.65,36920,0
+CIF.US,D,20240426,000000,1.65,1.67,1.65,1.66,59210,0
+CIF.US,D,20240429,000000,1.65,1.68,1.65,1.67,59672,0
+CIF.US,D,20240430,000000,1.66,1.6775,1.6552,1.6637,58973,0
+CIF.US,D,20240501,000000,1.67,1.68,1.655,1.68,37063,0
+CIF.US,D,20240502,000000,1.68,1.69,1.68,1.681,28432,0
+CIF.US,D,20240503,000000,1.68,1.7,1.6798,1.7,72816,0
+CIF.US,D,20240506,000000,1.68,1.71,1.68,1.701,78917,0
+CIF.US,D,20240507,000000,1.7,1.71,1.7,1.7063,9844,0
+CIF.US,D,20240508,000000,1.7,1.706,1.69,1.7,33091,0
+CIF.US,D,20240509,000000,1.7,1.71,1.6914,1.71,25853,0
+CIF.US,D,20240510,000000,1.73,1.73,1.69,1.7,56932,0
+CIF.US,D,20240513,000000,1.73,1.73,1.7007,1.71,42415,0
+CIF.US,D,20240514,000000,1.7,1.7,1.68,1.69,14639,0
+CIF.US,D,20240515,000000,1.7,1.7094,1.69,1.7,42122,0
+CIF.US,D,20240516,000000,1.7,1.7,1.69,1.695,41835,0
+CIF.US,D,20240517,000000,1.699,1.7,1.6901,1.6999,8839,0
+CIF.US,D,20240520,000000,1.695,1.7,1.67,1.68,191358,0
+CIF.US,D,20240521,000000,1.7,1.7,1.68,1.69,60790,0
+CIF.US,D,20240522,000000,1.7,1.71,1.6863,1.69,80019,0
+CIF.US,D,20240523,000000,1.7,1.7027,1.68,1.68,23793,0
+CIF.US,D,20240524,000000,1.69,1.6987,1.68,1.6908,29894,0
+CIF.US,D,20240528,000000,1.68,1.69,1.67,1.679,14390,0
+CIF.US,D,20240529,000000,1.67,1.68,1.66,1.66,103896,0
+CIF.US,D,20240530,000000,1.68,1.68,1.66,1.665,56708,0
+CIF.US,D,20240531,000000,1.69,1.69,1.66,1.67,104939,0
+CIF.US,D,20240603,000000,1.67,1.73,1.67,1.69,56622,0
+CIF.US,D,20240604,000000,1.68,1.69,1.67,1.68,27202,0
+CIF.US,D,20240605,000000,1.68,1.7,1.68,1.7,19319,0
+CIF.US,D,20240606,000000,1.69,1.6902,1.68,1.68,35757,0
+CIF.US,D,20240607,000000,1.6837,1.7,1.68,1.7,151122,0
+CIF.US,D,20240610,000000,1.7,1.71,1.69,1.695,104402,0
+CIF.US,D,20240611,000000,1.71,1.71,1.69,1.7004,15295,0
+CIF.US,D,20240612,000000,1.7038,1.72,1.7,1.72,35847,0
+CIF.US,D,20240613,000000,1.72,1.72,1.69,1.705,66200,0
+CIF.US,D,20240614,000000,1.705,1.705,1.69,1.69,31603,0
+CIF.US,D,20240617,000000,1.69,1.7,1.69,1.7,12204,0
+CIF.US,D,20240618,000000,1.69,1.7,1.68,1.69,21147,0
+CIF.US,D,20240620,000000,1.69,1.69,1.67,1.685,113266,0
+CIF.US,D,20240621,000000,1.68,1.7,1.67,1.69,73532,0
+CIF.US,D,20240624,000000,1.71,1.71,1.69,1.7,32032,0
+CIF.US,D,20240625,000000,1.7,1.71,1.68,1.71,53186,0
+CIF.US,D,20240626,000000,1.7,1.7,1.69,1.695,15978,0
+CIF.US,D,20240627,000000,1.71,1.71,1.69,1.695,9237,0
+CIF.US,D,20240628,000000,1.71,1.71,1.6904,1.695,27073,0
+CIF.US,D,20240701,000000,1.69,1.7,1.69,1.7,23536,0
+CIF.US,D,20240702,000000,1.69,1.71,1.69,1.7,40962,0
+CIF.US,D,20240703,000000,1.7,1.71,1.7,1.7,15749,0
+CIF.US,D,20240705,000000,1.69,1.72,1.69,1.7047,50825,0
+CIF.US,D,20240708,000000,1.72,1.72,1.71,1.72,39056,0
+CIF.US,D,20240709,000000,1.71,1.72,1.7,1.71,37553,0
+CIF.US,D,20240710,000000,1.71,1.72,1.71,1.72,40669,0
+CIF.US,D,20240711,000000,1.72,1.74,1.72,1.74,50381,0
+CIF.US,D,20240712,000000,1.74,1.74,1.73,1.7358,36968,0
+CIF.US,D,20240715,000000,1.74,1.74,1.73,1.74,13913,0
+CIF.US,D,20240716,000000,1.74,1.74,1.72,1.73,31899,0
+CIF.US,D,20240717,000000,1.7299,1.73,1.72,1.7233,14927,0
+CIF.US,D,20240718,000000,1.72,1.73,1.7,1.71,88461,0
+CIF.US,D,20240719,000000,1.73,1.74,1.7,1.71,78794,0
+CIF.US,D,20240722,000000,1.72,1.72,1.711,1.72,15292,0
+CIF.US,D,20240723,000000,1.73,1.76,1.7101,1.74,90783,0
+CIF.US,D,20240724,000000,1.7403,1.7403,1.72,1.72,10132,0
+CIF.US,D,20240725,000000,1.72,1.73,1.72,1.7201,36337,0
+CIF.US,D,20240726,000000,1.73,1.73,1.7201,1.729,31373,0
+CIF.US,D,20240729,000000,1.725,1.7405,1.72,1.74,86678,0
+CIF.US,D,20240730,000000,1.73,1.75,1.72,1.745,49488,0
+CIF.US,D,20240731,000000,1.76,1.765,1.74,1.76,29443,0
+CIF.US,D,20240801,000000,1.76,1.76,1.735,1.75,42033,0
+CIF.US,D,20240802,000000,1.75,1.75,1.73,1.735,5751,0
+CIF.US,D,20240805,000000,1.7,1.72,1.7,1.71,39359,0
+CIF.US,D,20240806,000000,1.71,1.72,1.7,1.715,34086,0
+CIF.US,D,20240807,000000,1.74,1.74,1.73,1.74,13418,0
+CIF.US,D,20240808,000000,1.75,1.76,1.75,1.76,29612,0
+CIF.US,D,20240809,000000,1.75,1.76,1.74,1.755,7576,0
+CIF.US,D,20240812,000000,1.77,1.77,1.74,1.7598,14957,0
+CIF.US,D,20240813,000000,1.74,1.75,1.7356,1.75,25852,0
+CIF.US,D,20240814,000000,1.7409,1.75,1.7401,1.75,4519,0
+CIF.US,D,20240815,000000,1.75,1.76,1.75,1.755,11207,0
+CIF.US,D,20240816,000000,1.7584,1.7599,1.735,1.75,48241,0
+CIF.US,D,20240819,000000,1.76,1.76,1.75,1.76,4395,0
+CIF.US,D,20240820,000000,1.74,1.76,1.74,1.75,16735,0
+CIF.US,D,20240821,000000,1.755,1.76,1.7524,1.76,11945,0
+CIF.US,D,20240822,000000,1.77,1.775,1.7528,1.76,29945,0
+CIF.US,D,20240823,000000,1.78,1.78,1.77,1.775,8903,0
+CIF.US,D,20240826,000000,1.77,1.7752,1.7601,1.775,7760,0
+CIF.US,D,20240827,000000,1.76,1.7853,1.76,1.785,23759,0
+CIF.US,D,20240828,000000,1.77,1.79,1.77,1.77,75408,0
+CIF.US,D,20240829,000000,1.78,1.79,1.78,1.79,7871,0
+CIF.US,D,20240830,000000,1.79,1.8,1.7811,1.785,63793,0
+CIF.US,D,20240903,000000,1.78,1.8,1.78,1.8,42491,0
+CIF.US,D,20240904,000000,1.8,1.82,1.771,1.781,70008,0
+CIF.US,D,20240905,000000,1.79,1.83,1.78,1.785,37042,0
+CIF.US,D,20240906,000000,1.788,1.79,1.78,1.785,28797,0
+CIF.US,D,20240909,000000,1.78,1.795,1.77,1.77,87851,0
+CIF.US,D,20240910,000000,1.81,1.81,1.76,1.76,193556,0
+CIF.US,D,20240911,000000,1.77,1.79,1.75,1.76,164496,0
+CIF.US,D,20240912,000000,1.77,1.78,1.75,1.771,182424,0
+CIF.US,D,20240913,000000,1.77,1.79,1.76,1.7718,270916,0
+CIF.US,D,20240916,000000,1.79,1.79,1.78,1.781,60449,0
+CIF.US,D,20240917,000000,1.77,1.78,1.76,1.76,108857,0
+CIF.US,D,20240918,000000,1.76,1.78,1.76,1.77,85964,0
+CIF.US,D,20240919,000000,1.775,1.78,1.77,1.77,88545,0
+CIF.US,D,20240920,000000,1.77,1.77,1.76,1.76,93249,0
+CIF.US,D,20240923,000000,1.76,1.7693,1.75,1.76,74644,0
+CIF.US,D,20240924,000000,1.7605,1.775,1.76,1.775,34475,0
+CIF.US,D,20240925,000000,1.76,1.78,1.75,1.77,163647,0
+CIF.US,D,20240926,000000,1.78,1.78,1.77,1.7713,10925,0
+CIF.US,D,20240927,000000,1.78,1.78,1.76,1.77,29227,0
+CIF.US,D,20240930,000000,1.78,1.78,1.77,1.7799,99894,0
+CIF.US,D,20241001,000000,1.79,1.79,1.775,1.785,105785,0
+CIF.US,D,20241002,000000,1.78,1.79,1.7714,1.79,16757,0
+CIF.US,D,20241003,000000,1.78,1.79,1.78,1.78,35278,0
+CIF.US,D,20241004,000000,1.78,1.7899,1.78,1.785,11382,0
+CIF.US,D,20241007,000000,1.79,1.79,1.78,1.7899,42548,0
+CIF.US,D,20241008,000000,1.78,1.79,1.78,1.7899,45596,0
+CIF.US,D,20241009,000000,1.79,1.79,1.78,1.7847,27184,0
+CIF.US,D,20241010,000000,1.79,1.79,1.78,1.785,59925,0
+CIF.US,D,20241011,000000,1.7922,1.7987,1.78,1.7899,20319,0
+CIF.US,D,20241014,000000,1.79,1.79,1.78,1.79,9712,0
+CIF.US,D,20241015,000000,1.78,1.78,1.76,1.765,109390,0
+CIF.US,D,20241016,000000,1.76,1.78,1.76,1.765,40100,0
+CIF.US,D,20241017,000000,1.77,1.77,1.76,1.765,63589,0
+CIF.US,D,20241018,000000,1.78,1.78,1.76,1.77,79994,0
+CIF.US,D,20241021,000000,1.765,1.77,1.76,1.7665,33626,0
+CIF.US,D,20241022,000000,1.76,1.77,1.74,1.75,109844,0
+CIF.US,D,20241023,000000,1.755,1.76,1.74,1.745,25258,0
+CIF.US,D,20241024,000000,1.76,1.76,1.74,1.745,42903,0
+CIF.US,D,20241025,000000,1.76,1.76,1.75,1.75,27955,0
+CIF.US,D,20241028,000000,1.76,1.76,1.74,1.7468,22006,0
+CIF.US,D,20241029,000000,1.74,1.75,1.74,1.74,21773,0
+CIF.US,D,20241030,000000,1.75,1.755,1.74,1.75,51296,0
+CIF.US,D,20241031,000000,1.75,1.76,1.73,1.745,97789,0
+CIF.US,D,20241101,000000,1.76,1.76,1.74,1.745,49186,0
+CIF.US,D,20241104,000000,1.74,1.76,1.74,1.745,36469,0
+CIF.US,D,20241105,000000,1.76,1.76,1.74,1.745,4025,0
+CIF.US,D,20241106,000000,1.74,1.7587,1.74,1.75,40764,0
+CIF.US,D,20241107,000000,1.76,1.7687,1.75,1.7687,40786,0
+CIF.US,D,20241108,000000,1.75,1.78,1.75,1.77,132089,0
+CIF.US,D,20241111,000000,1.78,1.78,1.76,1.76,33884,0
+CIF.US,D,20241112,000000,1.76,1.76,1.71,1.73,111557,0
+CIF.US,D,20241113,000000,1.73,1.74,1.72,1.725,35731,0
+CIF.US,D,20241114,000000,1.725,1.73,1.71,1.7154,36652,0
+CIF.US,D,20241115,000000,1.7139,1.7139,1.69,1.705,105972,0
+CIF.US,D,20241118,000000,1.7,1.72,1.69,1.7,100609,0
+CIF.US,D,20241119,000000,1.7,1.72,1.69,1.7112,43868,0
+CIF.US,D,20241120,000000,1.7099,1.7187,1.7,1.71,31965,0
+CIF.US,D,20241121,000000,1.7101,1.72,1.71,1.71,152854,0
+CIF.US,D,20241122,000000,1.7187,1.73,1.71,1.73,110778,0
+CIF.US,D,20241125,000000,1.72,1.74,1.71,1.73,55990,0
+CIF.US,D,20241126,000000,1.73,1.74,1.73,1.74,140572,0
+CIF.US,D,20241127,000000,1.74,1.7798,1.74,1.76,298801,0
+CIF.US,D,20241129,000000,1.76,1.78,1.75,1.765,60176,0
+CIF.US,D,20241202,000000,1.76,1.78,1.75,1.775,60300,0
+CIF.US,D,20241203,000000,1.77,1.78,1.76,1.78,17121,0
+CIF.US,D,20241204,000000,1.77,1.78,1.77,1.77,72932,0
+CIF.US,D,20241205,000000,1.7677,1.78,1.76,1.77,95993,0
+CIF.US,D,20241206,000000,1.77,1.77,1.76,1.77,48610,0
+CIF.US,D,20241209,000000,1.771,1.82,1.77,1.78,146840,0
+CIF.US,D,20241210,000000,1.78,1.795,1.77,1.78,20901,0
+CIF.US,D,20241211,000000,1.7799,1.78,1.77,1.78,11388,0
+CIF.US,D,20241212,000000,1.78,1.78,1.76,1.76,25383,0
+CIF.US,D,20241213,000000,1.7613,1.775,1.76,1.76,42596,0
+CIF.US,D,20241216,000000,1.775,1.78,1.77,1.775,24479,0
+CIF.US,D,20241217,000000,1.76,1.7679,1.75,1.75,59667,0
+CIF.US,D,20241218,000000,1.7484,1.755,1.73,1.73,119906,0
+CIF.US,D,20241219,000000,1.7424,1.7424,1.7272,1.73,58609,0
+CIF.US,D,20241220,000000,1.7101,1.72,1.71,1.71,61446,0
+CIF.US,D,20241223,000000,1.705,1.72,1.69,1.72,105938,0
+CIF.US,D,20241224,000000,1.72,1.74,1.7111,1.735,46523,0
+CIF.US,D,20241226,000000,1.73,1.74,1.72,1.74,13256,0
+CIF.US,D,20241227,000000,1.74,1.74,1.72,1.72,55052,0
+CIF.US,D,20241230,000000,1.728,1.73,1.71,1.73,74043,0
+CIF.US,D,20241231,000000,1.73,1.75,1.72,1.73,108535,0
+CIF.US,D,20250102,000000,1.73,1.75,1.7265,1.74,95755,0
+CIF.US,D,20250103,000000,1.75,1.755,1.7212,1.74,96391,0
+CIF.US,D,20250106,000000,1.745,1.75,1.7362,1.74,39349,0
+CIF.US,D,20250107,000000,1.745,1.75,1.73,1.735,49538,0
+CIF.US,D,20250108,000000,1.7411,1.75,1.73,1.74,34580,0
+CIF.US,D,20250110,000000,1.74,1.74,1.73,1.735,20913,0
+CIF.US,D,20250113,000000,1.7392,1.75,1.732,1.732,42721,0
+CIF.US,D,20250114,000000,1.7293,1.73,1.7118,1.72,23331,0
+CIF.US,D,20250115,000000,1.73,1.75,1.73,1.75,35067,0
+CIF.US,D,20250116,000000,1.75,1.75,1.73,1.73,25887,0
+CIF.US,D,20250117,000000,1.7312,1.75,1.73,1.745,17951,0
+CIF.US,D,20250121,000000,1.7499,1.75,1.74,1.75,32358,0
+CIF.US,D,20250122,000000,1.7401,1.75,1.74,1.745,42968,0
+CIF.US,D,20250123,000000,1.745,1.75,1.74,1.75,19549,0
+CIF.US,D,20250124,000000,1.7488,1.75,1.74,1.75,44663,0
+CIF.US,D,20250127,000000,1.75,1.75,1.7301,1.74,41584,0
+CIF.US,D,20250128,000000,1.736,1.75,1.7326,1.75,31090,0
+CIF.US,D,20250129,000000,1.7406,1.75,1.73,1.73,57916,0
+CIF.US,D,20250130,000000,1.7318,1.7499,1.73,1.74,37101,0
+CIF.US,D,20250131,000000,1.74,1.76,1.74,1.7543,68298,0
+CIF.US,D,20250203,000000,1.74,1.75,1.715,1.74,453455,0
+CIF.US,D,20250204,000000,1.74,1.745,1.73,1.74,180381,0
+CIF.US,D,20250205,000000,1.74,1.75,1.73,1.7352,150035,0
+CIF.US,D,20250206,000000,1.7488,1.75,1.74,1.745,40079,0
+CIF.US,D,20250207,000000,1.7481,1.75,1.73,1.73,53453,0
+CIF.US,D,20250210,000000,1.7373,1.75,1.735,1.745,64750,0
+CIF.US,D,20250211,000000,1.74,1.75,1.73,1.74,38961,0
+CIF.US,D,20250212,000000,1.74,1.745,1.73,1.74,32623,0
+CIF.US,D,20250213,000000,1.74,1.745,1.73,1.74,40166,0
+CIF.US,D,20250214,000000,1.74,1.75,1.73,1.75,83171,0
+CIF.US,D,20250218,000000,1.74,1.74,1.72,1.73,170007,0
+CIF.US,D,20250219,000000,1.7301,1.74,1.72,1.73,52249,0
+CIF.US,D,20250220,000000,1.7211,1.74,1.72,1.73,199394,0
+CIF.US,D,20250221,000000,1.7301,1.74,1.72,1.73,99862,0
+CIF.US,D,20250224,000000,1.73,1.74,1.72,1.74,418041,0
+CIF.US,D,20250225,000000,1.7301,1.74,1.73,1.74,57892,0
+CIF.US,D,20250226,000000,1.7364,1.75,1.73,1.74,561669,0
+CIF.US,D,20250227,000000,1.7406,1.75,1.73,1.74,99546,0
+CIF.US,D,20250228,000000,1.736561,1.75,1.73,1.74,96390,0
+CIF.US,D,20250303,000000,1.745,1.75,1.74,1.74,67125,0
+CIF.US,D,20250304,000000,1.75,1.75,1.73,1.74,411479,0
+CIF.US,D,20250305,000000,1.745,1.75,1.73,1.73,119554,0
+CIF.US,D,20250306,000000,1.735,1.74,1.71,1.71,465070,0
+CIF.US,D,20250307,000000,1.73,1.73,1.72,1.72,18502,0
+CIF.US,D,20250310,000000,1.73,1.73,1.7,1.7,73400,0
+CIF.US,D,20250311,000000,1.7101,1.72,1.69,1.69,325352,0
+CIF.US,D,20250312,000000,1.7,1.71,1.69,1.7,126179,0
+CIF.US,D,20250313,000000,1.6901,1.6999,1.67,1.6844,247673,0
+CIF.US,D,20250314,000000,1.69,1.71,1.68,1.7,358233,0
+CIF.US,D,20250317,000000,1.705,1.7132,1.69,1.71,223944,0
+CIF.US,D,20250318,000000,1.7,1.71,1.6811,1.69,23199,0
+CIF.US,D,20250319,000000,1.69,1.7,1.68,1.7,16269,0
+CIF.US,D,20250320,000000,1.6952,1.71,1.69,1.695,276589,0
+CIF.US,D,20250321,000000,1.7,1.71,1.6903,1.705,75840,0
+CIF.US,D,20250324,000000,1.71,1.72,1.7,1.7101,111356,0
+CIF.US,D,20250325,000000,1.71,1.72,1.71,1.715,26082,0
+CIF.US,D,20250326,000000,1.71,1.72,1.7,1.7,28208,0
+CIF.US,D,20250327,000000,1.7001,1.71,1.68,1.705,156146,0
+CIF.US,D,20250328,000000,1.71,1.72,1.705,1.71,61066,0
+CIF.US,D,20250331,000000,1.715,1.72,1.66,1.71,176781,0
+CIF.US,D,20250401,000000,1.7,1.7115,1.69,1.7,182830,0
+CIF.US,D,20250402,000000,1.695,1.71,1.69,1.705,18002,0
+CIF.US,D,20250403,000000,1.69,1.7,1.6712,1.69,129162,0
+CIF.US,D,20250404,000000,1.679,1.68,1.57,1.6,159685,0
+CIF.US,D,20250407,000000,1.57,1.62,1.52,1.54,165539,0
+CIF.US,D,20250408,000000,1.5562,1.6294,1.55,1.55,101985,0
+CIF.US,D,20250409,000000,1.575,1.615,1.5217,1.61,275040,0
+CIF.US,D,20250410,000000,1.6,1.6065,1.56,1.575,91554,0
+CIF.US,D,20250411,000000,1.61,1.61,1.57,1.585,61116,0
+CIF.US,D,20250414,000000,1.61,1.6177,1.59,1.61,17536,0
+CIF.US,D,20250415,000000,1.61,1.63,1.61,1.63,32738,0
+CIF.US,D,20250416,000000,1.63,1.64,1.62,1.63,41452,0
+CIF.US,D,20250417,000000,1.635,1.64,1.63,1.635,34557,0
+CIF.US,D,20250421,000000,1.625,1.625,1.605,1.605,43262,0
+CIF.US,D,20250422,000000,1.62,1.63,1.62,1.625,24169,0
+CIF.US,D,20250423,000000,1.64,1.655,1.63,1.65,30619,0
+CIF.US,D,20250424,000000,1.66,1.67,1.66,1.665,11730,0
+CIF.US,D,20250425,000000,1.67,1.68,1.6612,1.665,11143,0
+CIF.US,D,20250428,000000,1.7,1.7,1.66,1.665,22600,0
+CIF.US,D,20250429,000000,1.68,1.6901,1.6725,1.69,66675,0
+CIF.US,D,20250430,000000,1.7,1.71,1.68,1.69,90065,0
+CIF.US,D,20250501,000000,1.71,1.71,1.69,1.7,15120,0
+CIF.US,D,20250502,000000,1.7165,1.73,1.7,1.72,48945,0
+CIF.US,D,20250505,000000,1.7096,1.73,1.7096,1.715,14287,0
+CIF.US,D,20250506,000000,1.71,1.72,1.7,1.7,22417,0
+CIF.US,D,20250507,000000,1.7,1.71,1.67,1.68,65926,0
+CIF.US,D,20250508,000000,1.7,1.7,1.68,1.69,57930,0
+CIF.US,D,20250509,000000,1.7,1.71,1.7,1.7099,18369,0
+CIF.US,D,20250512,000000,1.745,1.77,1.71,1.71,113465,0
+CIF.US,D,20250513,000000,1.71,1.73,1.706,1.715,54852,0
+CIF.US,D,20250514,000000,1.7136,1.72,1.7,1.705,60477,0
+CIF.US,D,20250515,000000,1.71,1.7103,1.7,1.71,39135,0
+CIF.US,D,20250516,000000,1.7092,1.72,1.7,1.71,17284,0
+CIF.US,D,20250519,000000,1.71,1.72,1.7,1.72,37831,0
+CIF.US,D,20250520,000000,1.71,1.71,1.69,1.695,40915,0
+CIF.US,D,20250521,000000,1.69,1.6965,1.68,1.6835,81663,0
+CIF.US,D,20250522,000000,1.68,1.69,1.67,1.68,58164,0
+CIF.US,D,20250523,000000,1.69,1.69,1.6713,1.685,40884,0
+CIF.US,D,20250527,000000,1.69,1.7,1.6811,1.69,58962,0
+CIF.US,D,20250528,000000,1.6975,1.72,1.69,1.71,81222,0
+CIF.US,D,20250529,000000,1.7001,1.715,1.7,1.71,35200,0
+CIF.US,D,20250530,000000,1.72,1.72,1.71,1.72,45403,0
+CIF.US,D,20250602,000000,1.71,1.72,1.7,1.71,34925,0
+CIF.US,D,20250603,000000,1.715,1.72,1.7,1.71,12419,0
+CIF.US,D,20250604,000000,1.7146,1.72,1.71,1.71,6798,0
+CIF.US,D,20250605,000000,1.7191,1.725,1.7191,1.7202,13129,0
+CIF.US,D,20250606,000000,1.7135,1.7286,1.7107,1.7201,19992,0
+CIF.US,D,20250609,000000,1.725,1.73,1.72,1.725,5670,0
+CIF.US,D,20250610,000000,1.73,1.73,1.72,1.72,15469,0
+CIF.US,D,20250611,000000,1.725,1.73,1.72,1.72,26181,0
+CIF.US,D,20250612,000000,1.725,1.74,1.72,1.725,8515,0
+CIF.US,D,20250613,000000,1.7211,1.73,1.72,1.73,5922,0
+CIF.US,D,20250616,000000,1.7288,1.74,1.7212,1.735,45132,0
+CIF.US,D,20250617,000000,1.7208,1.7208,1.69,1.71,86481,0
+CIF.US,D,20250618,000000,1.715,1.72,1.71,1.71,14894,0
+CIF.US,D,20250620,000000,1.71,1.72,1.71,1.7199,8296,0
+CIF.US,D,20250623,000000,1.7101,1.72,1.71,1.71,2835,0
+CIF.US,D,20250624,000000,1.7199,1.73,1.7104,1.73,47924,0
+CIF.US,D,20250625,000000,1.7251,1.73,1.72,1.72,13446,0
+CIF.US,D,20250626,000000,1.7247,1.75,1.72,1.73,165018,0
+CIF.US,D,20250627,000000,1.7201,1.74,1.7201,1.735,29431,0
+CIF.US,D,20250630,000000,1.74,1.75,1.73,1.74,40506,0
+CIF.US,D,20250701,000000,1.73,1.76,1.73,1.75,71339,0
+CIF.US,D,20250702,000000,1.7479,1.76,1.7479,1.76,28790,0
+CIF.US,D,20250703,000000,1.7432,1.76,1.74,1.75,6882,0
+CIF.US,D,20250707,000000,1.745,1.75,1.74,1.74,5146,0
+CIF.US,D,20250708,000000,1.7447,1.75,1.72,1.735,35658,0
+CIF.US,D,20250709,000000,1.75,1.77,1.74,1.75,107379,0
+CIF.US,D,20250710,000000,1.76,1.7753,1.7435,1.755,52987,0
+CIF.US,D,20250711,000000,1.7553,1.76,1.7433,1.745,16264,0
+CIF.US,D,20250714,000000,1.749,1.75,1.74,1.74,10221,0
+CIF.US,D,20250715,000000,1.73,1.73,1.72,1.725,19940,0
+CIF.US,D,20250716,000000,1.7397,1.75,1.73,1.73,41222,0
+CIF.US,D,20250717,000000,1.73,1.7399,1.73,1.735,15660,0
+CIF.US,D,20250718,000000,1.7391,1.7391,1.72,1.72,34589,0
+CIF.US,D,20250721,000000,1.72,1.73,1.72,1.72,11089,0
+CIF.US,D,20250722,000000,1.735,1.74,1.73,1.74,29410,0
+CIF.US,D,20250723,000000,1.7499,1.76,1.73,1.76,51813,0
+CIF.US,D,20250724,000000,1.7448,1.75,1.7401,1.75,8656,0
+CIF.US,D,20250725,000000,1.74,1.76,1.74,1.75,14219,0
+CIF.US,D,20250728,000000,1.75,1.75,1.74,1.745,16976,0
+CIF.US,D,20250729,000000,1.745,1.75,1.74,1.745,9597,0
+CIF.US,D,20250730,000000,1.75,1.78,1.75,1.755,8712,0
+CIF.US,D,20250731,000000,1.7645,1.78,1.7501,1.76,23941,0
+CIF.US,D,20250801,000000,1.75,1.76,1.74,1.76,34507,0
+CIF.US,D,20250804,000000,1.755,1.77,1.75,1.77,20431,0
+CIF.US,D,20250805,000000,1.76,1.77,1.74,1.75,180086,0
+CIF.US,D,20250806,000000,1.75,1.755,1.74,1.74,18165,0
+CIF.US,D,20250807,000000,1.75,1.7662,1.73,1.745,62944,0
+CIF.US,D,20250808,000000,1.7446,1.77,1.7446,1.76,72958,0
+CIF.US,D,20250811,000000,1.75,1.76,1.75,1.75,27143,0
+CIF.US,D,20250812,000000,1.7591,1.76,1.73,1.75,63518,0
+CIF.US,D,20250813,000000,1.75,1.7577,1.74,1.74,14923,0
+CIF.US,D,20250814,000000,1.7435,1.75,1.74,1.7462,23977,0
+CIF.US,D,20250815,000000,1.745,1.7489,1.74,1.745,14878,0
+CIF.US,D,20250818,000000,1.7554,1.7689,1.75,1.755,34921,0
+CIF.US,D,20250819,000000,1.755,1.755,1.73,1.7345,166363,0
+CIF.US,D,20250820,000000,1.7372,1.74,1.73,1.74,33002,0
+CIF.US,D,20250821,000000,1.7484,1.7484,1.73,1.739,9142,0
+CIF.US,D,20250822,000000,1.73,1.7499,1.72,1.74,65086,0
+CIF.US,D,20250825,000000,1.7442,1.75,1.74,1.74,30747,0
+CIF.US,D,20250826,000000,1.7489,1.75,1.74,1.745,18131,0
+CIF.US,D,20250827,000000,1.7493,1.76,1.7435,1.75,67690,0
+CIF.US,D,20250828,000000,1.76,1.76,1.75,1.755,42168,0
+CIF.US,D,20250829,000000,1.7588,1.76,1.75,1.75,56657,0
+CIF.US,D,20250902,000000,1.755,1.76,1.74,1.755,23633,0
+CIF.US,D,20250903,000000,1.75,1.76,1.74,1.76,52351,0
+CIF.US,D,20250904,000000,1.755,1.76,1.75,1.76,37717,0
+CIF.US,D,20250905,000000,1.7601,1.7651,1.75,1.75,34636,0
+CIF.US,D,20250908,000000,1.7655,1.78,1.7601,1.77,15834,0
+CIF.US,D,20250909,000000,1.77,1.78,1.7601,1.7699,15330,0
+CIF.US,D,20250910,000000,1.7702,1.8,1.76,1.78,69845,0
+CIF.US,D,20250911,000000,1.78,1.78,1.77,1.78,9634,0
+CIF.US,D,20250912,000000,1.78,1.785,1.77,1.78,24708,0
+CIF.US,D,20250915,000000,1.805,1.82,1.78,1.79,18134,0
+CIF.US,D,20250916,000000,1.77,1.77,1.75,1.76,69680,0
+CIF.US,D,20250917,000000,1.755,1.77,1.75,1.77,23757,0
+CIF.US,D,20250918,000000,1.77,1.77,1.76,1.77,12454,0
+CIF.US,D,20250919,000000,1.7765,1.783,1.76,1.77,24092,0
+CIF.US,D,20250922,000000,1.77,1.8,1.76,1.78,109082,0
+CIF.US,D,20250923,000000,1.7906,1.82,1.79,1.8,108879,0
+CIF.US,D,20250924,000000,1.8,1.81,1.7901,1.8,15487,0
+CIF.US,D,20250925,000000,1.79,1.8,1.79,1.8,12625,0
+CIF.US,D,20250926,000000,1.8,1.8015,1.77,1.78,32864,0
+CIF.US,D,20250929,000000,1.7872,1.8,1.76,1.76,28735,0
+CIF.US,D,20250930,000000,1.7878,1.79,1.76,1.765,50509,0
+CIF.US,D,20251001,000000,1.77,1.79,1.7604,1.775,10933,0
+CIF.US,D,20251002,000000,1.7794,1.78,1.76,1.77,33777,0
+CIF.US,D,20251003,000000,1.784,1.79,1.75,1.75,36202,0
+CIF.US,D,20251006,000000,1.7635,1.78,1.747,1.75,38009,0
+CIF.US,D,20251007,000000,1.74,1.78,1.74,1.78,22701,0
+CIF.US,D,20251008,000000,1.7705,1.78,1.76,1.77,63032,0
+CIF.US,D,20251009,000000,1.7709,1.79,1.77,1.78,7264,0
+CIF.US,D,20251010,000000,1.7744,1.79,1.75,1.76,105099,0
+CIF.US,D,20251013,000000,1.76,1.765,1.75,1.76,35428,0
+CIF.US,D,20251014,000000,1.7489,1.7489,1.73,1.74,53040,0
+CIF.US,D,20251015,000000,1.74,1.7586,1.73,1.735,24786,0
+CIF.US,D,20251016,000000,1.75,1.75,1.7135,1.7135,72767,0
+CIF.US,D,20251017,000000,1.72,1.74,1.6935,1.71,75587,0
+CIF.US,D,20251020,000000,1.71,1.73,1.7,1.71,58142,0
+CIF.US,D,20251021,000000,1.71,1.73,1.71,1.715,87487,0
+CIF.US,D,20251022,000000,1.7165,1.73,1.71,1.72,52103,0
+CIF.US,D,20251023,000000,1.73,1.73,1.72,1.73,5430,0
+CIF.US,D,20251024,000000,1.7399,1.74,1.7,1.72,47717,0
+CIF.US,D,20251027,000000,1.743,1.75,1.73,1.74,7063,0
+CIF.US,D,20251028,000000,1.73,1.75,1.72,1.745,90839,0
+CIF.US,D,20251029,000000,1.7452,1.7452,1.73,1.735,60174,0
+CIF.US,D,20251030,000000,1.74,1.74,1.71,1.71,119748,0
+CIF.US,D,20251031,000000,1.728,1.74,1.7202,1.74,39414,0
+CIF.US,D,20251103,000000,1.73,1.74,1.72,1.725,41681,0
+CIF.US,D,20251104,000000,1.7396,1.74,1.72,1.72,46474,0
+CIF.US,D,20251105,000000,1.7201,1.73,1.72,1.725,13187,0
+CIF.US,D,20251106,000000,1.72,1.74,1.72,1.725,96025,0
+CIF.US,D,20251107,000000,1.74,1.74,1.71,1.72,79078,0
+CIF.US,D,20251110,000000,1.725,1.735,1.72,1.73,26504,0
+CIF.US,D,20251111,000000,1.73,1.74,1.73,1.735,48110,0
+CIF.US,D,20251112,000000,1.75,1.75,1.73,1.735,5131,0
+CIF.US,D,20251113,000000,1.73,1.75,1.72,1.725,71839,0
+CIF.US,D,20251114,000000,1.72,1.722,1.68,1.71,51969,0
+CIF.US,D,20251117,000000,1.7299,1.73,1.69,1.71,77131,0
+CIF.US,D,20251118,000000,1.7,1.7055,1.6948,1.6971,23127,0
+CIF.US,D,20251119,000000,1.6924,1.7,1.69,1.695,18055,0
+CIF.US,D,20251120,000000,1.7064,1.71,1.68,1.68,43570,0
+CIF.US,D,20251121,000000,1.68,1.7,1.68,1.695,43681,0
+CIF.US,D,20251124,000000,1.7,1.7,1.69,1.695,14436,0
+CIF.US,D,20251125,000000,1.7,1.721,1.6805,1.72,72932,0
+CIF.US,D,20251126,000000,1.7184,1.735,1.7184,1.725,83707,0
+CIF.US,D,20251128,000000,1.739,1.75,1.72,1.74,35003,0
+CIF.US,D,20251201,000000,1.7461,1.7461,1.72,1.735,41641,0
+CIF.US,D,20251202,000000,1.73,1.74,1.72,1.735,93937,0
+CIF.US,D,20251203,000000,1.73,1.75,1.725,1.74,62788,0
+CIF.US,D,20251204,000000,1.73,1.76,1.73,1.75,71201,0
+CIF.US,D,20251205,000000,1.7588,1.77,1.7501,1.76,207804,0
+CIF.US,D,20251208,000000,1.7674,1.77,1.7483,1.76,36086,0
+CIF.US,D,20251209,000000,1.753,1.76,1.745,1.745,36099,0
+CIF.US,D,20251210,000000,1.75,1.75,1.74,1.74,15621,0
+CIF.US,D,20251211,000000,1.75,1.75,1.74,1.745,53620,0
+CIF.US,D,20251212,000000,1.74,1.75,1.74,1.745,36807,0
+CIF.US,D,20251215,000000,1.75,1.75,1.74,1.74,30972,0
+CIF.US,D,20251216,000000,1.724,1.7599,1.72,1.725,46728,0
+CIF.US,D,20251217,000000,1.73,1.73,1.71,1.71,31905,0
+CIF.US,D,20251218,000000,1.71,1.73,1.7,1.715,51706,0
+CIF.US,D,20251219,000000,1.72,1.73,1.7,1.7,295713,0
+CIF.US,D,20251222,000000,1.71,1.72,1.7,1.705,67229,0
+CIF.US,D,20251223,000000,1.71,1.72,1.7,1.71,27251,0
+CIF.US,D,20251224,000000,1.7124,1.7156,1.71,1.715,8234,0
+CIF.US,D,20251226,000000,1.7137,1.73,1.71,1.71,21844,0
+CIF.US,D,20251229,000000,1.71,1.7189,1.7,1.705,41643,0
+CIF.US,D,20251230,000000,1.71,1.72,1.7,1.7,20297,0
+CIF.US,D,20251231,000000,1.71,1.71,1.7,1.7,46659,0
+CIF.US,D,20260102,000000,1.73,1.73,1.7,1.705,41524,0
+CIF.US,D,20260105,000000,1.7001,1.72,1.7,1.705,76941,0
+CIF.US,D,20260106,000000,1.7101,1.72,1.7,1.71,53228,0
+CIF.US,D,20260107,000000,1.71,1.71,1.7,1.71,41338,0
+CIF.US,D,20260108,000000,1.72,1.72,1.71,1.72,52197,0
+CIF.US,D,20260109,000000,1.71,1.73,1.71,1.72,51130,0
+CIF.US,D,20260112,000000,1.72,1.73,1.71,1.73,33811,0
+CIF.US,D,20260113,000000,1.725,1.73,1.72,1.72,17066,0
+CIF.US,D,20260114,000000,1.72,1.73,1.71,1.7189,32560,0
+CIF.US,D,20260115,000000,1.7187,1.72,1.71,1.71,30140,0
+CIF.US,D,20260116,000000,1.7199,1.72,1.71,1.715,9559,0
+CIF.US,D,20260120,000000,1.7097,1.71,1.7,1.71,15087,0
+CIF.US,D,20260121,000000,1.7154,1.72,1.71,1.71,31201,0
+CIF.US,D,20260122,000000,1.7099,1.72,1.7055,1.715,23590,0
+CIF.US,D,20260123,000000,1.72,1.72,1.71,1.71,53579,0
+CIF.US,D,20260126,000000,1.71,1.71,1.7,1.71,95437,0
+CIF.US,D,20260127,000000,1.71,1.7255,1.7,1.71,62486,0
+CIF.US,D,20260128,000000,1.71,1.7234,1.69,1.71,181668,0
+CIF.US,D,20260129,000000,1.7134,1.72,1.7,1.7,126169,0
+CIF.US,D,20260130,000000,1.7116,1.72,1.71,1.7192,118019,0
+CIF.US,D,20260202,000000,1.71,1.72,1.71,1.72,36996,0
+CIF.US,D,20260203,000000,1.72,1.72,1.7,1.71,44631,0
+CIF.US,D,20260204,000000,1.7102,1.72,1.71,1.71,15520,0
+CIF.US,D,20260205,000000,1.7,1.72,1.7,1.7,31011,0
+CIF.US,D,20260206,000000,1.7006,1.72,1.7,1.71,39123,0
+CIF.US,D,20260209,000000,1.71,1.72,1.7,1.71,50037,0
+CIF.US,D,20260210,000000,1.71,1.72,1.71,1.71,37114,0
+CIF.US,D,20260211,000000,1.715,1.72,1.71,1.72,22662,0
+CIF.US,D,20260212,000000,1.71,1.7199,1.71,1.715,17099,0
+CIF.US,D,20260213,000000,1.71,1.725,1.71,1.72,160517,0
+CIF.US,D,20260217,000000,1.7087,1.71,1.7,1.705,55675,0
+CIF.US,D,20260218,000000,1.71,1.71,1.7,1.705,26809,0
diff --git a/daily/us/nyse stocks/1/clco.us.txt b/daily/us/nyse stocks/1/clco.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f7e4eb174a7d054827eead1bfb7e39051a701270
--- /dev/null
+++ b/daily/us/nyse stocks/1/clco.us.txt	
@@ -0,0 +1,705 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CLCO.US,D,20230321,000000,12.3,12.79,12.3,12.45,96211,0
+CLCO.US,D,20230322,000000,12.02,12.37,12.02,12.17,125756,0
+CLCO.US,D,20230323,000000,12.15,12.8167,12.15,12.39,30929,0
+CLCO.US,D,20230324,000000,11.85,12.26,11.7,12.08,109655,0
+CLCO.US,D,20230327,000000,11.86,12.105,11.8,11.92,68944,0
+CLCO.US,D,20230328,000000,11.73,11.89,11.56,11.7,109488,0
+CLCO.US,D,20230329,000000,11.63,12.8,11.6,12.4,178702,0
+CLCO.US,D,20230330,000000,12.11,12.3699,12.02,12.2,56943,0
+CLCO.US,D,20230331,000000,12.06,12.33,12.02,12.03,85704,0
+CLCO.US,D,20230403,000000,12.03,12.06,11.88,12.03,33415,0
+CLCO.US,D,20230404,000000,11.99,12.74,11.86,12.44,210053,0
+CLCO.US,D,20230405,000000,12.27,12.35,12.01,12.08,87494,0
+CLCO.US,D,20230406,000000,12.27,12.3,11.98,12.12,48704,0
+CLCO.US,D,20230410,000000,12.19,12.19,11.95,12.03,45266,0
+CLCO.US,D,20230411,000000,11.92,12.22,11.92,12.18,121523,0
+CLCO.US,D,20230412,000000,12.06,12.22,11.95,12.13,140030,0
+CLCO.US,D,20230413,000000,12.13,12.5,12.09,12.43,436330,0
+CLCO.US,D,20230414,000000,12.39,12.5611,12.36,12.45,106087,0
+CLCO.US,D,20230417,000000,12.45,12.6,12.32,12.5,131215,0
+CLCO.US,D,20230418,000000,12.63,12.67,12.57,12.61,48321,0
+CLCO.US,D,20230419,000000,12.41,12.52,12.29,12.39,89569,0
+CLCO.US,D,20230420,000000,12.28,12.4,12.16,12.38,90615,0
+CLCO.US,D,20230421,000000,12.22,12.34,12.06,12.3,96539,0
+CLCO.US,D,20230424,000000,12.18,12.72,12.18,12.42,110180,0
+CLCO.US,D,20230425,000000,12.1,12.23,11.9,11.95,234694,0
+CLCO.US,D,20230426,000000,11.95,12.14,11.9,11.96,122648,0
+CLCO.US,D,20230427,000000,11.85,12.11,11.8,12.07,116695,0
+CLCO.US,D,20230428,000000,12.06,12.38,12.06,12.21,84765,0
+CLCO.US,D,20230501,000000,12.23,12.4,12.18,12.4,67289,0
+CLCO.US,D,20230502,000000,12.44,12.44,12.1,12.2,82381,0
+CLCO.US,D,20230503,000000,11.91,12.11,11.87,11.92,63175,0
+CLCO.US,D,20230504,000000,11.76,11.798,11.6,11.69,51280,0
+CLCO.US,D,20230505,000000,11.81,12.119,11.81,12.11,41616,0
+CLCO.US,D,20230508,000000,12.02,12.19,11.98,12.08,49731,0
+CLCO.US,D,20230509,000000,11.84,12.04,11.83,11.995,45017,0
+CLCO.US,D,20230510,000000,11.92,12.058,11.76,11.76,72923,0
+CLCO.US,D,20230511,000000,11.7,11.86,11.5,11.82,75074,0
+CLCO.US,D,20230512,000000,11.59,11.7392,11.5,11.52,116240,0
+CLCO.US,D,20230515,000000,11.32,11.39,11.2,11.3,152577,0
+CLCO.US,D,20230516,000000,11.12,11.28,11,11.08,170951,0
+CLCO.US,D,20230517,000000,11.19,11.81,11.12,11.81,66955,0
+CLCO.US,D,20230518,000000,11.85,11.875,11.51,11.59,103231,0
+CLCO.US,D,20230519,000000,11.23,11.695,11.23,11.58,229888,0
+CLCO.US,D,20230522,000000,11.58,12.19,11.58,12.06,104283,0
+CLCO.US,D,20230523,000000,12.25,13.4,12.25,12.87,378109,0
+CLCO.US,D,20230524,000000,13.03,13.445,12.86,13.34,168511,0
+CLCO.US,D,20230525,000000,13.1,13.4,13.06,13.34,124052,0
+CLCO.US,D,20230526,000000,12.95,13.24,12.95,13.18,207076,0
+CLCO.US,D,20230530,000000,12.79,13.01,12.71,12.86,145161,0
+CLCO.US,D,20230531,000000,12.01,12.38,11.88,12.3,239370,0
+CLCO.US,D,20230601,000000,12.19,12.5733,12.17,12.47,56394,0
+CLCO.US,D,20230602,000000,12.64,12.81,12.52,12.72,68827,0
+CLCO.US,D,20230605,000000,12.92,12.94,12.6,12.89,51373,0
+CLCO.US,D,20230606,000000,12.47,12.7,12.38,12.67,117555,0
+CLCO.US,D,20230607,000000,12.91,13.29,12.88,13.23,129846,0
+CLCO.US,D,20230608,000000,13.12,13.34,13.04,13.14,94511,0
+CLCO.US,D,20230609,000000,13.35,13.58,13.33,13.42,74328,0
+CLCO.US,D,20230612,000000,13.23,13.31,13.1301,13.22,42446,0
+CLCO.US,D,20230613,000000,13.4,13.55,13.32,13.4,43435,0
+CLCO.US,D,20230614,000000,13.54,13.725,13.33,13.41,96857,0
+CLCO.US,D,20230615,000000,13.775,13.96,13.74,13.94,66161,0
+CLCO.US,D,20230616,000000,13.95,14.1031,13.8,13.99,95582,0
+CLCO.US,D,20230620,000000,13.66,13.72,13.5,13.65,55580,0
+CLCO.US,D,20230621,000000,13.55,14.03,13.51,13.97,79278,0
+CLCO.US,D,20230622,000000,13.82,13.82,13.64,13.78,25678,0
+CLCO.US,D,20230623,000000,13.31,13.3999,13,13,96995,0
+CLCO.US,D,20230626,000000,13.04,13.355,13.04,13.23,34746,0
+CLCO.US,D,20230627,000000,12.76,13.28,12.76,12.9,127770,0
+CLCO.US,D,20230628,000000,12.78,13.0931,12.75,13.03,39500,0
+CLCO.US,D,20230629,000000,12.9,13.39,12.86,13.32,71517,0
+CLCO.US,D,20230630,000000,13.37,13.81,13.34,13.7,75502,0
+CLCO.US,D,20230703,000000,13.7,13.73,13.36,13.46,151328,0
+CLCO.US,D,20230705,000000,13.22,13.29,13.11,13.18,77361,0
+CLCO.US,D,20230706,000000,12.95,13.06,12.77,13.02,110326,0
+CLCO.US,D,20230707,000000,13.07,13.41,13.06,13.26,54989,0
+CLCO.US,D,20230710,000000,13.06,13.34,13.06,13.19,44727,0
+CLCO.US,D,20230711,000000,13.23,13.5,13.17,13.46,38105,0
+CLCO.US,D,20230712,000000,13.4,13.585,13.4,13.56,40503,0
+CLCO.US,D,20230713,000000,13.435,13.58,13.42,13.47,27568,0
+CLCO.US,D,20230714,000000,13.475,13.65,13.23,13.35,20623,0
+CLCO.US,D,20230717,000000,13.13,13.42,13.05,13.38,44699,0
+CLCO.US,D,20230718,000000,13.16,13.37,13.14,13.2,50280,0
+CLCO.US,D,20230719,000000,13.22,13.27,13.0301,13.16,98972,0
+CLCO.US,D,20230720,000000,13.23,13.23,13.08,13.11,10656,0
+CLCO.US,D,20230721,000000,13.27,13.27,13.02,13.17,29104,0
+CLCO.US,D,20230724,000000,13.085,13.44,13.05,13.36,44349,0
+CLCO.US,D,20230725,000000,13.25,13.51,13.19,13.38,52472,0
+CLCO.US,D,20230726,000000,13.23,13.54,13.16,13.5,39829,0
+CLCO.US,D,20230727,000000,13.3899,13.87,13.32,13.57,79882,0
+CLCO.US,D,20230728,000000,13.54,13.78,13.38,13.76,80295,0
+CLCO.US,D,20230731,000000,13.72,13.82,13.58,13.82,65638,0
+CLCO.US,D,20230801,000000,13.8,13.94,13.63,13.88,64673,0
+CLCO.US,D,20230802,000000,13.73,13.73,13.2,13.57,115656,0
+CLCO.US,D,20230803,000000,13.6,14.07,13.53,13.87,106038,0
+CLCO.US,D,20230804,000000,13.84,13.9,13.55,13.62,43575,0
+CLCO.US,D,20230807,000000,13.66,13.66,13.21,13.47,80122,0
+CLCO.US,D,20230808,000000,13.25,13.64,13.15,13.59,62004,0
+CLCO.US,D,20230809,000000,13.79,14.1,13.64,13.97,138092,0
+CLCO.US,D,20230810,000000,14.15,14.25,14,14.2,55011,0
+CLCO.US,D,20230811,000000,13.815,14.38,13.815,14.38,140714,0
+CLCO.US,D,20230814,000000,14.23,14.24,14.02,14.23,77110,0
+CLCO.US,D,20230815,000000,14.12,14.5,14.095,14.45,94903,0
+CLCO.US,D,20230816,000000,14.37,14.5,14.09,14.22,143169,0
+CLCO.US,D,20230817,000000,14.16,14.36,13.97,14.25,72915,0
+CLCO.US,D,20230818,000000,13.94,14.19,13.78,14.07,139770,0
+CLCO.US,D,20230821,000000,14.15,14.264,14.004,14.19,43471,0
+CLCO.US,D,20230822,000000,14.32,14.385,14.148,14.33,21260,0
+CLCO.US,D,20230823,000000,13.99,14,13.67,13.76,129289,0
+CLCO.US,D,20230824,000000,13.56,13.63,13.42,13.57,98409,0
+CLCO.US,D,20230825,000000,13.48,13.63,13.3,13.58,105482,0
+CLCO.US,D,20230828,000000,13.6153,13.93,13.6153,13.86,77550,0
+CLCO.US,D,20230829,000000,13.61,14.11,13.61,13.97,162512,0
+CLCO.US,D,20230830,000000,14.11,14.39,14.04,14.25,66049,0
+CLCO.US,D,20230831,000000,14.05,14.175,13.71,13.98,255125,0
+CLCO.US,D,20230901,000000,13.98,14.14,13.872,13.95,208051,0
+CLCO.US,D,20230905,000000,14,14.02,13.79,13.85,111004,0
+CLCO.US,D,20230906,000000,13.94,14.18,13.84,14.14,200834,0
+CLCO.US,D,20230907,000000,14,14,13.63,13.8,163327,0
+CLCO.US,D,20230908,000000,13.63,13.74,13.54,13.71,66315,0
+CLCO.US,D,20230911,000000,14.04,14.04,13.72,13.73,107676,0
+CLCO.US,D,20230912,000000,13.68,13.78,13.55,13.6,88543,0
+CLCO.US,D,20230913,000000,13.57,13.62,13.4,13.52,44074,0
+CLCO.US,D,20230914,000000,13.65,13.8199,13.65,13.75,27604,0
+CLCO.US,D,20230915,000000,13.58,13.675,13.46,13.58,89490,0
+CLCO.US,D,20230918,000000,13.65,13.8125,13.38,13.73,122535,0
+CLCO.US,D,20230919,000000,13.82,13.94,13.78,13.83,94168,0
+CLCO.US,D,20230920,000000,13.71,13.84,13.51,13.57,82655,0
+CLCO.US,D,20230921,000000,13.66,13.67,13.5204,13.56,38954,0
+CLCO.US,D,20230922,000000,13.52,13.73,13.4601,13.62,86562,0
+CLCO.US,D,20230925,000000,13.55,13.77,13.48,13.66,79289,0
+CLCO.US,D,20230926,000000,13.62,13.76,13.52,13.58,80887,0
+CLCO.US,D,20230927,000000,13.86,14.01,13.815,13.92,115984,0
+CLCO.US,D,20230928,000000,13.52,13.7542,13.47,13.71,202011,0
+CLCO.US,D,20230929,000000,13.61,13.89,13.52,13.85,181546,0
+CLCO.US,D,20231002,000000,13.55,13.57,13.17,13.24,170528,0
+CLCO.US,D,20231003,000000,13.03,13.12,12.81,12.91,186384,0
+CLCO.US,D,20231004,000000,12.78,12.78,12.44,12.56,176465,0
+CLCO.US,D,20231005,000000,12.39,13.0217,12.39,12.93,142569,0
+CLCO.US,D,20231006,000000,12.75,13.04,12.67,12.95,101805,0
+CLCO.US,D,20231009,000000,12.97,13.22,12.96,13.14,71288,0
+CLCO.US,D,20231010,000000,13.38,13.49,13.31,13.41,70370,0
+CLCO.US,D,20231011,000000,13.44,13.49,13.35,13.45,55439,0
+CLCO.US,D,20231012,000000,13.33,13.43,13.26,13.32,72200,0
+CLCO.US,D,20231013,000000,13.55,13.55,13.29,13.32,53271,0
+CLCO.US,D,20231016,000000,13.49,13.54,13.33,13.5,52828,0
+CLCO.US,D,20231017,000000,13.51,13.645,13.45,13.49,49755,0
+CLCO.US,D,20231018,000000,13.46,13.64,13.38,13.58,33891,0
+CLCO.US,D,20231019,000000,13.29,13.45,13.16,13.34,95374,0
+CLCO.US,D,20231020,000000,13.16,13.19,12.98,13.08,117358,0
+CLCO.US,D,20231023,000000,12.82,13.0646,12.72,12.86,92650,0
+CLCO.US,D,20231024,000000,12.99,13.19,12.98,13.17,72594,0
+CLCO.US,D,20231025,000000,13.2,13.23,13.01,13.03,42198,0
+CLCO.US,D,20231026,000000,13.09,13.29,13.06,13.22,50610,0
+CLCO.US,D,20231027,000000,13.26,13.269,12.97,13.05,26710,0
+CLCO.US,D,20231030,000000,13.05,13.11,12.89,12.92,54411,0
+CLCO.US,D,20231031,000000,12.91,13.06,12.86,12.95,85649,0
+CLCO.US,D,20231101,000000,13.06,13.285,13.06,13.28,137076,0
+CLCO.US,D,20231102,000000,13.23,13.47,13.1435,13.47,75103,0
+CLCO.US,D,20231103,000000,13.55,13.5999,13.36,13.5,118041,0
+CLCO.US,D,20231106,000000,13.78,13.93,13.7,13.84,81127,0
+CLCO.US,D,20231107,000000,13.76,13.85,13.665,13.71,35037,0
+CLCO.US,D,20231108,000000,13.58,13.85,13.4,13.61,151234,0
+CLCO.US,D,20231109,000000,13.85,13.92,13.7,13.78,66730,0
+CLCO.US,D,20231110,000000,13.75,13.8,13.63,13.77,18600,0
+CLCO.US,D,20231113,000000,13.85,13.94,13.73,13.88,171077,0
+CLCO.US,D,20231114,000000,13.81,13.82,13.51,13.8,102498,0
+CLCO.US,D,20231115,000000,13.7,13.76,13.495,13.5,80566,0
+CLCO.US,D,20231116,000000,13.42,13.4683,13.21,13.27,47532,0
+CLCO.US,D,20231117,000000,13.29,13.42,13.2,13.36,69817,0
+CLCO.US,D,20231120,000000,13.45,13.47,13.33,13.44,49409,0
+CLCO.US,D,20231121,000000,13.42,13.445,13.32,13.39,38560,0
+CLCO.US,D,20231122,000000,13.31,13.58,13.13,13.55,226405,0
+CLCO.US,D,20231124,000000,13.4,13.75,13.3,13.67,77794,0
+CLCO.US,D,20231127,000000,13.62,13.62,13.32,13.43,113945,0
+CLCO.US,D,20231128,000000,12.5,12.8199,12.15,12.79,935358,0
+CLCO.US,D,20231129,000000,12.12,12.37,11.9,12.31,1053674,0
+CLCO.US,D,20231130,000000,12.08,12.5,11.97,12.47,521329,0
+CLCO.US,D,20231201,000000,12.36,12.6,12.29,12.55,306637,0
+CLCO.US,D,20231204,000000,12.3,12.5374,12.2,12.49,513896,0
+CLCO.US,D,20231205,000000,12.5,12.5,12.25,12.36,456822,0
+CLCO.US,D,20231206,000000,11.91,12.09,11.71,11.77,722088,0
+CLCO.US,D,20231207,000000,11.73,11.82,11.59,11.75,433107,0
+CLCO.US,D,20231208,000000,11.65,11.92,11.65,11.72,296304,0
+CLCO.US,D,20231211,000000,11.6,11.65,11.335,11.35,491225,0
+CLCO.US,D,20231212,000000,11.18,11.3,11.115,11.13,337669,0
+CLCO.US,D,20231213,000000,11.1,11.47,11.06,11.44,299602,0
+CLCO.US,D,20231214,000000,11.64,11.78,11.5,11.61,355862,0
+CLCO.US,D,20231215,000000,11.67,11.97,11.52,11.8,277336,0
+CLCO.US,D,20231218,000000,12.12,12.2087,11.909,11.96,296627,0
+CLCO.US,D,20231219,000000,12.17,12.3598,12.13,12.29,324776,0
+CLCO.US,D,20231220,000000,12.4,12.46,12.16,12.17,311828,0
+CLCO.US,D,20231221,000000,12.26,12.42,12.19,12.38,288470,0
+CLCO.US,D,20231222,000000,12.5,12.78,12.48,12.7,155045,0
+CLCO.US,D,20231226,000000,12.75,12.7876,12.62,12.7,143555,0
+CLCO.US,D,20231227,000000,12.63,12.78,12.51,12.7,184802,0
+CLCO.US,D,20231228,000000,12.61,12.72,12.45,12.46,113989,0
+CLCO.US,D,20231229,000000,12.58,12.76,12.5,12.72,237376,0
+CLCO.US,D,20240102,000000,12.69,12.95,12.66,12.92,340086,0
+CLCO.US,D,20240103,000000,12.65,13,12.56,12.79,401013,0
+CLCO.US,D,20240104,000000,13.02,13.16,12.82,12.83,386035,0
+CLCO.US,D,20240105,000000,12.92,13.18,12.79,13.08,206156,0
+CLCO.US,D,20240108,000000,12.57,12.79,12.325,12.58,576604,0
+CLCO.US,D,20240109,000000,12.4,12.57,12.3,12.46,249025,0
+CLCO.US,D,20240110,000000,12.4,12.485,12.22,12.25,167065,0
+CLCO.US,D,20240111,000000,12.14,12.33,11.9401,12.3,237351,0
+CLCO.US,D,20240112,000000,12.5,12.62,12.09,12.09,260172,0
+CLCO.US,D,20240116,000000,12.1,12.21,12.05,12.18,145004,0
+CLCO.US,D,20240117,000000,11.94,12.16,11.86,12.07,154972,0
+CLCO.US,D,20240118,000000,11.9,12.22,11.81,12.21,199948,0
+CLCO.US,D,20240119,000000,12.08,12.14,11.965,12.04,134617,0
+CLCO.US,D,20240122,000000,11.95,12.29,11.93,12.15,216211,0
+CLCO.US,D,20240123,000000,12.06,12.35,12.06,12.28,115465,0
+CLCO.US,D,20240124,000000,12.36,12.4699,12.28,12.37,129590,0
+CLCO.US,D,20240125,000000,12.28,12.31,12.13,12.31,114755,0
+CLCO.US,D,20240126,000000,12.29,12.36,12.005,12.24,164961,0
+CLCO.US,D,20240129,000000,12.1,12.1,11.92,12,221653,0
+CLCO.US,D,20240130,000000,11.99,12.06,11.9,12.01,201114,0
+CLCO.US,D,20240131,000000,11.96,12.02,11.74,11.92,193922,0
+CLCO.US,D,20240201,000000,11.96,11.97,11.41,11.66,287397,0
+CLCO.US,D,20240202,000000,11.62,11.62,11.082,11.12,406719,0
+CLCO.US,D,20240205,000000,11.22,11.22,10.69,10.69,331784,0
+CLCO.US,D,20240206,000000,10.72,10.85,10.61,10.61,163554,0
+CLCO.US,D,20240207,000000,10.73,10.825,10.45,10.63,413559,0
+CLCO.US,D,20240208,000000,10.61,10.62,10.34,10.35,295295,0
+CLCO.US,D,20240209,000000,10.56,10.56,10.38,10.42,235827,0
+CLCO.US,D,20240212,000000,10.59,10.93,10.59,10.8,164240,0
+CLCO.US,D,20240213,000000,10.81,10.85,10.39,10.43,213061,0
+CLCO.US,D,20240214,000000,10.98,11.5051,10.96,11.38,721496,0
+CLCO.US,D,20240215,000000,11.2,11.31,11.02,11.2,507733,0
+CLCO.US,D,20240216,000000,11.4,11.58,11.29,11.48,243101,0
+CLCO.US,D,20240220,000000,11.54,11.71,11.43,11.57,310258,0
+CLCO.US,D,20240221,000000,11.55,11.64,11.43,11.59,145621,0
+CLCO.US,D,20240222,000000,11.6,11.75,11.5,11.64,216991,0
+CLCO.US,D,20240223,000000,11.5,11.785,11.4232,11.71,144075,0
+CLCO.US,D,20240226,000000,11.54,11.76,11.45,11.7,217593,0
+CLCO.US,D,20240227,000000,11.52,11.73,11.361,11.64,236003,0
+CLCO.US,D,20240228,000000,11.45,11.68,11.228,11.53,338514,0
+CLCO.US,D,20240229,000000,11.48,11.6,11.3,11.4,540612,0
+CLCO.US,D,20240301,000000,11.47,11.72,11.43,11.68,241940,0
+CLCO.US,D,20240304,000000,11.55,11.7,11.47,11.47,305379,0
+CLCO.US,D,20240305,000000,11.48,11.51,11.2,11.2,210472,0
+CLCO.US,D,20240306,000000,11.22,11.36,11.19,11.23,274688,0
+CLCO.US,D,20240307,000000,11.29,11.75,11.28,11.5,439597,0
+CLCO.US,D,20240308,000000,11.23,11.25,10.95,11.21,316922,0
+CLCO.US,D,20240311,000000,11.2,11.33,11.03,11.3,221018,0
+CLCO.US,D,20240312,000000,11.25,11.34,11.1,11.13,199199,0
+CLCO.US,D,20240313,000000,11.23,11.36,11.18,11.2,189612,0
+CLCO.US,D,20240314,000000,11.29,11.33,11.06,11.18,143381,0
+CLCO.US,D,20240315,000000,11.2,11.27,11.13,11.17,125876,0
+CLCO.US,D,20240318,000000,11.21,11.21,10.89,10.92,186919,0
+CLCO.US,D,20240319,000000,10.9,11.1718,10.9,11.08,112704,0
+CLCO.US,D,20240320,000000,11.02,11.08,10.87,11.02,110353,0
+CLCO.US,D,20240321,000000,11.06,11.36,11.04,11.33,263842,0
+CLCO.US,D,20240322,000000,11.33,11.37,11.18,11.18,148373,0
+CLCO.US,D,20240325,000000,11.37,11.38,11.02,11.2,198772,0
+CLCO.US,D,20240326,000000,11.2,11.205,10.95,11.04,191672,0
+CLCO.US,D,20240327,000000,11.05,11.13,11,11.11,79145,0
+CLCO.US,D,20240328,000000,11.11,11.2,11.09,11.12,111806,0
+CLCO.US,D,20240401,000000,11.22,11.29,11.125,11.18,149635,0
+CLCO.US,D,20240402,000000,11.15,11.22,11.07,11.17,90685,0
+CLCO.US,D,20240403,000000,11.24,11.44,11.16,11.44,207079,0
+CLCO.US,D,20240404,000000,11.46,11.46,11.11,11.17,278317,0
+CLCO.US,D,20240405,000000,11.32,11.32,11.08,11.14,144334,0
+CLCO.US,D,20240408,000000,11.24,11.24,11.11,11.15,89820,0
+CLCO.US,D,20240409,000000,11.22,11.22,11,11.03,100429,0
+CLCO.US,D,20240410,000000,11,11.22,10.9,11.12,191468,0
+CLCO.US,D,20240411,000000,11.25,11.2647,11.1,11.23,140093,0
+CLCO.US,D,20240412,000000,11.2,11.37,10.8201,10.9,302316,0
+CLCO.US,D,20240415,000000,10.85,11.03,10.62,10.65,288135,0
+CLCO.US,D,20240416,000000,10.62,10.63,10.48,10.55,249434,0
+CLCO.US,D,20240417,000000,10.6,10.78,10.59,10.7,233034,0
+CLCO.US,D,20240418,000000,10.65,10.68,10.55,10.64,126781,0
+CLCO.US,D,20240419,000000,10.65,10.89,10.65,10.87,115112,0
+CLCO.US,D,20240422,000000,10.97,11.1,10.96,11.09,137719,0
+CLCO.US,D,20240423,000000,11.15,11.23,11.02,11.07,166974,0
+CLCO.US,D,20240424,000000,11,11.07,10.83,10.93,160296,0
+CLCO.US,D,20240425,000000,10.85,10.89,10.73,10.82,147595,0
+CLCO.US,D,20240426,000000,10.99,11.02,10.9,10.96,100659,0
+CLCO.US,D,20240429,000000,11.04,11.04,10.9,10.95,60590,0
+CLCO.US,D,20240430,000000,10.94,10.96,10.75,10.75,156685,0
+CLCO.US,D,20240501,000000,10.8,10.915,10.75,10.85,90576,0
+CLCO.US,D,20240502,000000,10.9,11.1,10.8,11.05,161601,0
+CLCO.US,D,20240503,000000,11.1,11.21,11.07,11.12,147215,0
+CLCO.US,D,20240506,000000,11.25,11.34,11.17,11.25,128838,0
+CLCO.US,D,20240507,000000,11.31,11.39,11.22,11.36,97641,0
+CLCO.US,D,20240508,000000,11.28,11.49,11.275,11.46,165183,0
+CLCO.US,D,20240509,000000,11.43,11.68,11.38,11.64,189867,0
+CLCO.US,D,20240510,000000,11.73,11.828,11.65,11.78,193294,0
+CLCO.US,D,20240513,000000,11.91,11.97,11.81,11.89,159656,0
+CLCO.US,D,20240514,000000,11.86,11.86,11.69,11.81,112440,0
+CLCO.US,D,20240515,000000,11.91,11.96,11.62,11.73,241577,0
+CLCO.US,D,20240516,000000,12.07,12.52,11.93,12.39,592876,0
+CLCO.US,D,20240517,000000,12.45,12.77,12.2586,12.66,301703,0
+CLCO.US,D,20240520,000000,12.69,12.75,12.42,12.5,191853,0
+CLCO.US,D,20240521,000000,12.4,12.52,12.32,12.39,178322,0
+CLCO.US,D,20240522,000000,12,12.27,11.85,11.93,427417,0
+CLCO.US,D,20240523,000000,12.47,12.64,11.99,12.12,517483,0
+CLCO.US,D,20240524,000000,12.8,13.4,12.75,13.13,884823,0
+CLCO.US,D,20240528,000000,13.09,13.68,13.085,13.35,486848,0
+CLCO.US,D,20240529,000000,13.22,13.23,12.94,13.02,264657,0
+CLCO.US,D,20240530,000000,13.13,13.15,12.96,13.09,195819,0
+CLCO.US,D,20240531,000000,12.33,12.61,12.19,12.39,284943,0
+CLCO.US,D,20240603,000000,12.45,12.66,12.38,12.45,227384,0
+CLCO.US,D,20240604,000000,11.935,11.935,11.3927,11.69,916370,0
+CLCO.US,D,20240605,000000,11.67,11.72,11.26,11.36,544865,0
+CLCO.US,D,20240606,000000,11.29,11.435,11.23,11.41,405599,0
+CLCO.US,D,20240607,000000,11.2,11.35,11.15,11.34,221648,0
+CLCO.US,D,20240610,000000,11.36,11.61,11.36,11.55,181602,0
+CLCO.US,D,20240611,000000,11.3,11.3997,11.25,11.35,179774,0
+CLCO.US,D,20240612,000000,11.45,11.64,11.36,11.53,189869,0
+CLCO.US,D,20240613,000000,11.39,11.47,11.25,11.47,390477,0
+CLCO.US,D,20240614,000000,11.22,11.34,11.013,11.06,298968,0
+CLCO.US,D,20240617,000000,11.2,11.36,11.1201,11.35,141762,0
+CLCO.US,D,20240618,000000,11.33,11.4507,11.33,11.43,99592,0
+CLCO.US,D,20240620,000000,11.41,11.52,11.37,11.43,142553,0
+CLCO.US,D,20240621,000000,11.34,11.42,11.26,11.33,95512,0
+CLCO.US,D,20240624,000000,11.43,11.5582,11.42,11.47,139040,0
+CLCO.US,D,20240625,000000,11.52,11.69,11.52,11.68,323860,0
+CLCO.US,D,20240626,000000,11.62,11.71,11.51,11.68,293968,0
+CLCO.US,D,20240627,000000,11.75,11.86,11.52,11.6,257823,0
+CLCO.US,D,20240628,000000,11.75,11.77,11.61,11.77,196654,0
+CLCO.US,D,20240701,000000,11.77,11.84,11.71,11.84,119518,0
+CLCO.US,D,20240702,000000,11.82,11.82,11.6,11.72,131995,0
+CLCO.US,D,20240703,000000,11.8,11.98,11.8,11.83,92079,0
+CLCO.US,D,20240705,000000,11.95,11.95,11.73,11.84,97419,0
+CLCO.US,D,20240708,000000,11.84,11.95,11.71,11.91,315892,0
+CLCO.US,D,20240709,000000,11.69,11.95,11.67,11.93,164232,0
+CLCO.US,D,20240710,000000,11.96,12.298,11.91,12.26,337592,0
+CLCO.US,D,20240711,000000,12.02,12.15,11.93,12.03,195155,0
+CLCO.US,D,20240712,000000,12.13,12.17,11.88,11.9,212939,0
+CLCO.US,D,20240715,000000,12,12.17,11.915,12.1,116658,0
+CLCO.US,D,20240716,000000,12.07,12.33,12,12.24,117999,0
+CLCO.US,D,20240717,000000,12.24,12.26,12.12,12.18,172543,0
+CLCO.US,D,20240718,000000,12.19,12.26,12.131,12.15,148924,0
+CLCO.US,D,20240719,000000,12.09,12.19,12.05,12.08,149578,0
+CLCO.US,D,20240722,000000,12.02,12.4,12.02,12.33,99429,0
+CLCO.US,D,20240723,000000,12.17,12.34,12.12,12.34,86785,0
+CLCO.US,D,20240724,000000,12.37,12.425,12.12,12.2,135166,0
+CLCO.US,D,20240725,000000,12.05,12.24,11.95,12.2,121547,0
+CLCO.US,D,20240726,000000,12.1,12.13,12.01,12.1,104129,0
+CLCO.US,D,20240729,000000,12.06,12.33,12.06,12.32,130975,0
+CLCO.US,D,20240730,000000,12.21,12.25,11.9746,12.01,157527,0
+CLCO.US,D,20240731,000000,12.09,12.45,12.08,12.33,215589,0
+CLCO.US,D,20240801,000000,12.32,12.32,11.86,11.98,157622,0
+CLCO.US,D,20240802,000000,11.66,11.72,11.51,11.67,326791,0
+CLCO.US,D,20240805,000000,11,11.2199,10.6,11.03,451923,0
+CLCO.US,D,20240806,000000,11.13,11.2499,10.975,11.24,224020,0
+CLCO.US,D,20240807,000000,11.23,11.37,11.15,11.23,130402,0
+CLCO.US,D,20240808,000000,11,11.575,11,11.56,195930,0
+CLCO.US,D,20240809,000000,11.5,11.6099,11.39,11.57,87894,0
+CLCO.US,D,20240812,000000,11.7,11.75,11.58,11.61,62451,0
+CLCO.US,D,20240813,000000,11.6,11.6,11.4184,11.52,75499,0
+CLCO.US,D,20240814,000000,11.7,11.7,11.35,11.45,91682,0
+CLCO.US,D,20240815,000000,11.58,11.75,11.53,11.68,211512,0
+CLCO.US,D,20240816,000000,11.6,11.75,11.595,11.65,102465,0
+CLCO.US,D,20240819,000000,11.7,11.85,11.66,11.73,104692,0
+CLCO.US,D,20240820,000000,11.73,11.8,11.55,11.58,122490,0
+CLCO.US,D,20240821,000000,11.65,11.65,11.47,11.48,96101,0
+CLCO.US,D,20240822,000000,11.46,11.465,11.31,11.41,131934,0
+CLCO.US,D,20240823,000000,11.5,11.64,11.48,11.6,89672,0
+CLCO.US,D,20240826,000000,11.6,11.75,11.56,11.66,148966,0
+CLCO.US,D,20240827,000000,11.65,11.71,11.56,11.63,202845,0
+CLCO.US,D,20240828,000000,11.57,11.57,10.07,10.35,1872648,0
+CLCO.US,D,20240829,000000,11.1,11.1,10.73,11,676551,0
+CLCO.US,D,20240830,000000,11.48,12.41,11.48,11.99,821136,0
+CLCO.US,D,20240903,000000,11.88,11.92,11.53,11.69,402449,0
+CLCO.US,D,20240904,000000,11.67,11.93,11.67,11.78,256656,0
+CLCO.US,D,20240905,000000,11.79,11.94,11.72,11.78,218431,0
+CLCO.US,D,20240906,000000,11.74,11.79,11.51,11.62,322207,0
+CLCO.US,D,20240909,000000,10.96,11.09,10.89,10.9,386883,0
+CLCO.US,D,20240910,000000,10.89,11.01,10.6,10.71,302058,0
+CLCO.US,D,20240911,000000,10.71,10.8099,10.61,10.76,107946,0
+CLCO.US,D,20240912,000000,10.92,11.07,10.86,11,133787,0
+CLCO.US,D,20240913,000000,11.18,11.275,11.1,11.16,154652,0
+CLCO.US,D,20240916,000000,11.23,11.33,11.12,11.31,152887,0
+CLCO.US,D,20240917,000000,11.29,11.44,11.28,11.36,146968,0
+CLCO.US,D,20240918,000000,11.48,11.53,11.31,11.35,163413,0
+CLCO.US,D,20240919,000000,11.51,11.52,11.31,11.35,183491,0
+CLCO.US,D,20240920,000000,11.21,11.21,11.02,11.05,142482,0
+CLCO.US,D,20240923,000000,11.13,11.13,10.96,11.05,137744,0
+CLCO.US,D,20240924,000000,11.29,11.33,11.17,11.28,134069,0
+CLCO.US,D,20240925,000000,11.29,11.29,11.07,11.13,128313,0
+CLCO.US,D,20240926,000000,11.09,11.41,11.09,11.38,124697,0
+CLCO.US,D,20240927,000000,11.21,11.34,11.16,11.34,105667,0
+CLCO.US,D,20240930,000000,11.34,11.43,11.16,11.29,252108,0
+CLCO.US,D,20241001,000000,11.12,11.25,11.06,11.18,111757,0
+CLCO.US,D,20241002,000000,11.18,11.21,11.1,11.15,98722,0
+CLCO.US,D,20241003,000000,11.15,11.35,11,11.31,146775,0
+CLCO.US,D,20241004,000000,11.35,11.45,11.3101,11.4,146180,0
+CLCO.US,D,20241007,000000,11.47,11.71,11.42,11.68,260223,0
+CLCO.US,D,20241008,000000,11.62,11.62,11.39,11.4,104667,0
+CLCO.US,D,20241009,000000,11.35,11.35,11.21,11.28,99650,0
+CLCO.US,D,20241010,000000,11.35,11.5799,11.272,11.55,113930,0
+CLCO.US,D,20241011,000000,11.5,11.57,11.4,11.54,113266,0
+CLCO.US,D,20241014,000000,11.5,11.63,11.42,11.57,180881,0
+CLCO.US,D,20241015,000000,11.3,11.42,11.26,11.28,129026,0
+CLCO.US,D,20241016,000000,11.27,11.42,11.27,11.37,99619,0
+CLCO.US,D,20241017,000000,11.43,11.44,11.32,11.4,85878,0
+CLCO.US,D,20241018,000000,11.45,11.513436,11.41,11.46,128217,0
+CLCO.US,D,20241021,000000,11.5,11.5396,11.3,11.32,157341,0
+CLCO.US,D,20241022,000000,11.3,11.3,11.07,11.09,248797,0
+CLCO.US,D,20241023,000000,10.65,10.77,10.54,10.64,471974,0
+CLCO.US,D,20241024,000000,10.57,10.74,10.52,10.58,207767,0
+CLCO.US,D,20241025,000000,10.54,10.68,10.51,10.63,152936,0
+CLCO.US,D,20241028,000000,10.62,10.78,10.53,10.59,252355,0
+CLCO.US,D,20241029,000000,10.6,10.6,10.38,10.4,214445,0
+CLCO.US,D,20241030,000000,10.1,10.14,9.89,10.04,878962,0
+CLCO.US,D,20241031,000000,10.08,10.11,9.9,10.02,331105,0
+CLCO.US,D,20241101,000000,10.09,10.09,9.9,9.99,370376,0
+CLCO.US,D,20241104,000000,9.96,10.05,9.77,9.98,817671,0
+CLCO.US,D,20241105,000000,9.96,10.02,9.86,10,310382,0
+CLCO.US,D,20241106,000000,9.85,10.44,9.84,10.32,329845,0
+CLCO.US,D,20241107,000000,10.45,10.69,10.45,10.63,208543,0
+CLCO.US,D,20241108,000000,10.63,10.63,10.332,10.39,177188,0
+CLCO.US,D,20241111,000000,10.36,10.5,10.32,10.47,234376,0
+CLCO.US,D,20241112,000000,10.36,10.78,10.31,10.75,344796,0
+CLCO.US,D,20241113,000000,10.64,10.864,10.64,10.77,260960,0
+CLCO.US,D,20241114,000000,10.735,10.86,10.6,10.63,180429,0
+CLCO.US,D,20241115,000000,10.54,10.66,10.44,10.55,204986,0
+CLCO.US,D,20241118,000000,10.59,10.82,10.5,10.78,292627,0
+CLCO.US,D,20241119,000000,10.79,10.86,10.615,10.76,286313,0
+CLCO.US,D,20241120,000000,10.69,10.71,10.51,10.64,435382,0
+CLCO.US,D,20241121,000000,9.09,9.64,8.82,9.22,2100493,0
+CLCO.US,D,20241122,000000,9.01,9.2,8.79,8.81,701870,0
+CLCO.US,D,20241125,000000,9.05,9.05,8.44,8.48,1074526,0
+CLCO.US,D,20241126,000000,8.45,8.46,7.97,8.09,711803,0
+CLCO.US,D,20241127,000000,7.99,8.105,7.89,7.96,437595,0
+CLCO.US,D,20241129,000000,8.2,8.46,8.16,8.33,408347,0
+CLCO.US,D,20241202,000000,8.075,8.075,7.72,7.75,480228,0
+CLCO.US,D,20241203,000000,7.81,7.92,7.72,7.73,346549,0
+CLCO.US,D,20241204,000000,7.92,7.95,7.64,7.71,352891,0
+CLCO.US,D,20241205,000000,7.57,7.76,7.42,7.59,395073,0
+CLCO.US,D,20241206,000000,7.49,7.53,7.36,7.46,365111,0
+CLCO.US,D,20241209,000000,7.54,7.9,7.54,7.79,268263,0
+CLCO.US,D,20241210,000000,7.86,7.86,7.57,7.61,319252,0
+CLCO.US,D,20241211,000000,7.5,7.52,7.22,7.25,413146,0
+CLCO.US,D,20241212,000000,7.28,7.31,7.09,7.16,268558,0
+CLCO.US,D,20241213,000000,7.11,7.327,7.05,7.3,270645,0
+CLCO.US,D,20241216,000000,7.15,7.17,6.93,7.04,286837,0
+CLCO.US,D,20241217,000000,6.96,7.2,6.9244,7.17,276557,0
+CLCO.US,D,20241218,000000,7.24,7.48,7.14,7.25,368547,0
+CLCO.US,D,20241219,000000,7.4,7.4644,7.25,7.29,131085,0
+CLCO.US,D,20241220,000000,7.34,7.5125,7.3,7.38,210278,0
+CLCO.US,D,20241223,000000,7.44,7.695,7.43,7.66,179051,0
+CLCO.US,D,20241224,000000,7.71,7.77,7.45,7.77,131900,0
+CLCO.US,D,20241226,000000,7.62,7.77,7.57,7.69,137749,0
+CLCO.US,D,20241227,000000,7.76,7.8,7.6,7.76,163596,0
+CLCO.US,D,20241230,000000,7.75,7.87,7.66,7.84,257456,0
+CLCO.US,D,20241231,000000,7.815,8.03,7.74,7.95,186107,0
+CLCO.US,D,20250102,000000,8.2,8.42,8.2,8.35,179127,0
+CLCO.US,D,20250103,000000,8.65,8.79,8.21,8.32,232092,0
+CLCO.US,D,20250106,000000,8.4,8.62,8.19,8.22,198807,0
+CLCO.US,D,20250107,000000,8.3,8.44,8.18,8.26,156653,0
+CLCO.US,D,20250108,000000,8.25,8.33,8.18,8.21,153502,0
+CLCO.US,D,20250110,000000,8.45,8.6444,8.44,8.54,292089,0
+CLCO.US,D,20250113,000000,8.46,8.61,8.34,8.51,156800,0
+CLCO.US,D,20250114,000000,8.67,8.68,8.48,8.68,144232,0
+CLCO.US,D,20250115,000000,8.84,8.99,8.76,8.99,179695,0
+CLCO.US,D,20250116,000000,9.02,9.02,8.79,8.81,144938,0
+CLCO.US,D,20250117,000000,8.72,8.9035,8.56,8.57,174746,0
+CLCO.US,D,20250121,000000,8.88,8.88,8.58,8.6,180910,0
+CLCO.US,D,20250122,000000,8.7,8.75,8.565,8.58,148884,0
+CLCO.US,D,20250123,000000,8.89,8.96,8.72,8.79,148705,0
+CLCO.US,D,20250124,000000,8.86,8.87,8.56,8.65,124315,0
+CLCO.US,D,20250127,000000,8.55,8.72,8.3,8.51,176260,0
+CLCO.US,D,20250128,000000,8.615,8.74,8.48,8.54,107562,0
+CLCO.US,D,20250129,000000,8.56,8.72,8.54,8.68,88823,0
+CLCO.US,D,20250130,000000,8.68,8.71,8.5674,8.71,79071,0
+CLCO.US,D,20250131,000000,8.64,8.77,8.57,8.68,89215,0
+CLCO.US,D,20250203,000000,8.35,8.61,8.3,8.5,154075,0
+CLCO.US,D,20250204,000000,8.17,8.48,8.1,8.42,133374,0
+CLCO.US,D,20250205,000000,7.685,7.99,7.6017,7.98,360479,0
+CLCO.US,D,20250206,000000,7.65,7.7257,7.36,7.42,474221,0
+CLCO.US,D,20250207,000000,7.46,7.53,7.31,7.37,164649,0
+CLCO.US,D,20250210,000000,7.42,7.5,7.29,7.4,107386,0
+CLCO.US,D,20250211,000000,7.4,7.47,7.31,7.45,77187,0
+CLCO.US,D,20250212,000000,7.455,7.7052,7.42,7.58,184364,0
+CLCO.US,D,20250213,000000,7.61,7.79,7.55,7.72,91805,0
+CLCO.US,D,20250214,000000,7.84,8.08,7.83,7.87,123229,0
+CLCO.US,D,20250218,000000,7.75,7.85,7.53,7.57,182808,0
+CLCO.US,D,20250219,000000,7.55,7.68,7.35,7.42,187008,0
+CLCO.US,D,20250220,000000,7.4,7.54,7.36,7.4,75092,0
+CLCO.US,D,20250221,000000,7.54,7.54,7.32,7.35,117739,0
+CLCO.US,D,20250224,000000,7.38,7.4,7.21,7.25,103932,0
+CLCO.US,D,20250225,000000,7.2,7.26,7.095,7.2,100889,0
+CLCO.US,D,20250226,000000,7.225,7.3,7.1101,7.17,119310,0
+CLCO.US,D,20250227,000000,6.78,6.86,6.2569,6.34,624875,0
+CLCO.US,D,20250228,000000,6.51,6.51,5.9,6.01,642531,0
+CLCO.US,D,20250303,000000,5.895,5.96,5.6,5.9,426781,0
+CLCO.US,D,20250304,000000,5.5,5.7,5.38,5.61,433105,0
+CLCO.US,D,20250305,000000,5.46,5.57,5.25,5.4,321941,0
+CLCO.US,D,20250306,000000,5.19,5.35,5.165,5.27,757096,0
+CLCO.US,D,20250307,000000,5.33,5.43,5.2,5.23,306751,0
+CLCO.US,D,20250310,000000,5.21,5.22,4.94,4.94,815136,0
+CLCO.US,D,20250311,000000,5.015,5.28,5.015,5.16,799373,0
+CLCO.US,D,20250312,000000,5.27,5.5,5.26,5.32,705385,0
+CLCO.US,D,20250313,000000,5.39,5.76,5.37,5.53,559879,0
+CLCO.US,D,20250314,000000,5.6,5.73,5.44,5.54,194590,0
+CLCO.US,D,20250317,000000,5.625,5.83,5.61,5.66,193169,0
+CLCO.US,D,20250318,000000,5.65,5.71,5.565,5.6,206161,0
+CLCO.US,D,20250319,000000,5.635,5.81,5.62,5.73,94626,0
+CLCO.US,D,20250320,000000,5.69,5.8452,5.68,5.82,119910,0
+CLCO.US,D,20250321,000000,5.757,5.7899,5.53,5.53,141635,0
+CLCO.US,D,20250324,000000,5.625,5.685,5.56,5.58,118586,0
+CLCO.US,D,20250325,000000,5.602,5.602,5.46,5.48,103470,0
+CLCO.US,D,20250326,000000,5.46,5.53,5.33,5.43,128628,0
+CLCO.US,D,20250327,000000,5.56,5.59,5.4209,5.46,105204,0
+CLCO.US,D,20250328,000000,5.54,5.56,5.42,5.5,90090,0
+CLCO.US,D,20250331,000000,5.4,5.54,5.32,5.46,106655,0
+CLCO.US,D,20250401,000000,5.42,5.495,5.38,5.43,80790,0
+CLCO.US,D,20250402,000000,5.385,5.4,5.29,5.38,125896,0
+CLCO.US,D,20250403,000000,5.16,5.26,5.1,5.1,139625,0
+CLCO.US,D,20250404,000000,4.8,4.96,4.625,4.73,306113,0
+CLCO.US,D,20250407,000000,4.7,5,4.51,4.71,275902,0
+CLCO.US,D,20250408,000000,5.04,5.08,4.59,4.62,310920,0
+CLCO.US,D,20250409,000000,4.64,5.115,4.575,5.08,280380,0
+CLCO.US,D,20250410,000000,5.03,5.04,4.78,4.9,204198,0
+CLCO.US,D,20250411,000000,5.07,5.35,4.96,5.3,202269,0
+CLCO.US,D,20250414,000000,5.35,5.4,5.21,5.31,238672,0
+CLCO.US,D,20250415,000000,5.42,5.47,5.31,5.36,113561,0
+CLCO.US,D,20250416,000000,5.38,5.57,5.36,5.47,100512,0
+CLCO.US,D,20250417,000000,5.49,5.65,5.41,5.64,82353,0
+CLCO.US,D,20250421,000000,5.63,5.64,5.51,5.6,70815,0
+CLCO.US,D,20250422,000000,5.8,5.815,5.62,5.64,151442,0
+CLCO.US,D,20250423,000000,5.81,5.82,5.62,5.66,112486,0
+CLCO.US,D,20250424,000000,5.7,5.81,5.66,5.8,133459,0
+CLCO.US,D,20250425,000000,5.73,5.835,5.65,5.65,99992,0
+CLCO.US,D,20250428,000000,5.71,5.93,5.68,5.86,90331,0
+CLCO.US,D,20250429,000000,5.965,6.165,5.94,6.13,153111,0
+CLCO.US,D,20250430,000000,6.15,6.36,6.15,6.35,226195,0
+CLCO.US,D,20250501,000000,6.34,6.4323,5.99,5.99,209734,0
+CLCO.US,D,20250502,000000,6.19,6.22,6,6,144736,0
+CLCO.US,D,20250505,000000,6.12,6.27,5.84,5.92,185313,0
+CLCO.US,D,20250506,000000,6.085,6.21,5.99,6.02,120372,0
+CLCO.US,D,20250507,000000,6.01,6.05,5.95,5.95,62811,0
+CLCO.US,D,20250508,000000,6.09,6.15,6.01,6.13,68471,0
+CLCO.US,D,20250509,000000,6.27,6.355,6.24,6.28,73109,0
+CLCO.US,D,20250512,000000,6.52,6.61,6.43,6.43,104809,0
+CLCO.US,D,20250513,000000,6.5,6.7,6.45,6.66,73301,0
+CLCO.US,D,20250514,000000,6.59,6.6,6.335,6.38,154105,0
+CLCO.US,D,20250515,000000,6.24,6.3,6.1954,6.25,64839,0
+CLCO.US,D,20250516,000000,6.26,6.4299,6.25,6.36,67023,0
+CLCO.US,D,20250519,000000,6.2203,6.26,6.14,6.23,80801,0
+CLCO.US,D,20250520,000000,6.07,6.22,5.965,6.15,115512,0
+CLCO.US,D,20250521,000000,5.87,6.3014,5.78,6.07,322182,0
+CLCO.US,D,20250522,000000,6.08,6.14,5.78,5.93,264764,0
+CLCO.US,D,20250523,000000,6,6.1325,5.915,6.06,62933,0
+CLCO.US,D,20250527,000000,6.14,6.21,6.08,6.16,71483,0
+CLCO.US,D,20250528,000000,6.09,6.13,5.91,6.05,73209,0
+CLCO.US,D,20250529,000000,6.07,6.1,6,6.06,35321,0
+CLCO.US,D,20250530,000000,6.1,6.23,6.01,6.08,94739,0
+CLCO.US,D,20250602,000000,6.49,6.6,6.31,6.46,289510,0
+CLCO.US,D,20250603,000000,6.57,6.795,6.5,6.69,168137,0
+CLCO.US,D,20250604,000000,6.785,7.09,6.67,7.02,221335,0
+CLCO.US,D,20250605,000000,7.1,7.14,6.9601,7,87540,0
+CLCO.US,D,20250606,000000,7.18,7.26,6.7947,6.85,88305,0
+CLCO.US,D,20250609,000000,6.92,6.99,6.7925,6.86,58786,0
+CLCO.US,D,20250610,000000,6.98,7.095,6.89,7,101434,0
+CLCO.US,D,20250611,000000,7.1,7.31,7.0401,7.23,115909,0
+CLCO.US,D,20250612,000000,7.34,7.37,7.17,7.22,87106,0
+CLCO.US,D,20250613,000000,7.36,7.41,7.135,7.41,132034,0
+CLCO.US,D,20250616,000000,7.44,7.5,7.1,7.17,80971,0
+CLCO.US,D,20250617,000000,7.07,7.21,7.01,7.07,62690,0
+CLCO.US,D,20250618,000000,6.9,7.08,6.68,7.08,173696,0
+CLCO.US,D,20250620,000000,6.93,7.1,6.93,6.99,118721,0
+CLCO.US,D,20250623,000000,6.825,7.08,6.64,6.64,87922,0
+CLCO.US,D,20250624,000000,6.46,6.675,6.42,6.49,98999,0
+CLCO.US,D,20250625,000000,6.61,6.62,6.525,6.6,77740,0
+CLCO.US,D,20250626,000000,6.7,6.71,6.65,6.68,28234,0
+CLCO.US,D,20250627,000000,6.67,6.85,6.66,6.74,61256,0
+CLCO.US,D,20250630,000000,6.72,6.95,6.6799,6.7,66700,0
+CLCO.US,D,20250701,000000,6.69,6.8984,6.66,6.8,60604,0
+CLCO.US,D,20250702,000000,6.815,6.96,6.59,6.93,72836,0
+CLCO.US,D,20250703,000000,6.8911,6.99,6.87,6.95,32926,0
+CLCO.US,D,20250707,000000,6.95,7,6.8468,6.91,34232,0
+CLCO.US,D,20250708,000000,6.91,7.045,6.9,7,26406,0
+CLCO.US,D,20250709,000000,6.99,6.99,6.81,6.87,25923,0
+CLCO.US,D,20250710,000000,6.86,7.07,6.82,6.98,47899,0
+CLCO.US,D,20250711,000000,7.02,7.15,6.95,7.04,50061,0
+CLCO.US,D,20250714,000000,7.01,7.12,6.86,6.97,44624,0
+CLCO.US,D,20250715,000000,6.88,6.96,6.6401,6.66,23813,0
+CLCO.US,D,20250716,000000,6.62,6.7941,6.59,6.73,39115,0
+CLCO.US,D,20250717,000000,6.725,6.8639,6.71,6.79,22990,0
+CLCO.US,D,20250718,000000,6.9294,7,6.83,6.88,41507,0
+CLCO.US,D,20250721,000000,6.91,6.91,6.66,6.73,32287,0
+CLCO.US,D,20250722,000000,6.71,6.9659,6.69,6.81,60241,0
+CLCO.US,D,20250723,000000,6.84,6.89,6.66,6.84,70504,0
+CLCO.US,D,20250724,000000,6.86,6.87,6.66,6.73,36908,0
+CLCO.US,D,20250725,000000,6.74,6.745,6.59,6.68,51686,0
+CLCO.US,D,20250728,000000,6.85,7.18,6.82,7,106397,0
+CLCO.US,D,20250729,000000,7.36,7.445,6.96,7.23,220646,0
+CLCO.US,D,20250730,000000,7.4,7.47,7.1814,7.26,104058,0
+CLCO.US,D,20250731,000000,7.44,7.55,7.2815,7.42,88410,0
+CLCO.US,D,20250801,000000,7.51,7.55,7.2,7.32,76030,0
+CLCO.US,D,20250804,000000,7.35,7.45,7.24,7.38,55040,0
+CLCO.US,D,20250805,000000,7.57,7.64,7.36,7.53,88876,0
+CLCO.US,D,20250806,000000,7.55,7.61,7.45,7.48,31506,0
+CLCO.US,D,20250807,000000,7.52,7.61,7.3,7.33,42241,0
+CLCO.US,D,20250808,000000,7.31,7.4015,7.1183,7.3,35594,0
+CLCO.US,D,20250811,000000,7.24,7.3,7.01,7.09,96096,0
+CLCO.US,D,20250812,000000,7.174,7.34,7.13,7.27,41928,0
+CLCO.US,D,20250813,000000,7.39,7.65,7.21,7.61,70943,0
+CLCO.US,D,20250814,000000,7.55,7.58,7.35,7.44,53092,0
+CLCO.US,D,20250815,000000,7.52,7.52,7.35,7.39,16395,0
+CLCO.US,D,20250818,000000,7.4856,7.75,7.39,7.66,62284,0
+CLCO.US,D,20250819,000000,7.77,7.77,7.48,7.53,64161,0
+CLCO.US,D,20250820,000000,7.69,7.76,7.5558,7.73,71524,0
+CLCO.US,D,20250821,000000,7.7782,7.9316,7.77,7.92,50706,0
+CLCO.US,D,20250822,000000,8,8.15,7.92,7.99,73420,0
+CLCO.US,D,20250825,000000,8.026,8.09,7.84,7.94,51324,0
+CLCO.US,D,20250826,000000,7.9,7.95,7.8001,7.87,49395,0
+CLCO.US,D,20250827,000000,7.81,7.92,7.75,7.8,42167,0
+CLCO.US,D,20250828,000000,8.28,8.3,7.83,8.14,192491,0
+CLCO.US,D,20250829,000000,8.25,8.28,7.885,8.09,152682,0
+CLCO.US,D,20250902,000000,7.8699,7.95,7.77,7.8,43727,0
+CLCO.US,D,20250903,000000,7.67,7.7953,7.515,7.56,86567,0
+CLCO.US,D,20250904,000000,7.5,7.57,7.35,7.53,65705,0
+CLCO.US,D,20250905,000000,7.56,7.635,7.4486,7.56,49927,0
+CLCO.US,D,20250908,000000,7.7423,7.82,7.6,7.75,59462,0
+CLCO.US,D,20250909,000000,7.745,7.75,7.6167,7.63,25969,0
+CLCO.US,D,20250910,000000,7.67,7.67,7.5,7.59,134578,0
+CLCO.US,D,20250911,000000,7.7,7.97,7.64,7.96,41410,0
+CLCO.US,D,20250912,000000,7.9,8.1,7.8702,7.92,44077,0
+CLCO.US,D,20250915,000000,7.82,7.8783,7.77,7.86,24801,0
+CLCO.US,D,20250916,000000,7.81,7.81,7.575,7.7,48358,0
+CLCO.US,D,20250917,000000,7.71,7.85,7.6,7.67,48153,0
+CLCO.US,D,20250918,000000,7.73,8,7.72,7.93,35789,0
+CLCO.US,D,20250919,000000,7.97,7.99,7.74,7.82,27422,0
+CLCO.US,D,20250922,000000,7.744,7.7652,7.62,7.67,32887,0
+CLCO.US,D,20250923,000000,7.81,7.95,7.65,7.77,38455,0
+CLCO.US,D,20250924,000000,9.3,9.39,9.25,9.31,1341582,0
+CLCO.US,D,20250925,000000,9.28,9.33,9.22,9.26,447095,0
+CLCO.US,D,20250926,000000,9.24,9.29,9.22,9.27,157156,0
+CLCO.US,D,20250929,000000,9.48,9.53,9.47,9.5,1125246,0
+CLCO.US,D,20250930,000000,9.5087,9.51,9.5,9.5,295614,0
+CLCO.US,D,20251001,000000,9.505,9.54,9.5,9.53,781669,0
+CLCO.US,D,20251002,000000,9.52,9.53,9.51,9.53,211077,0
+CLCO.US,D,20251003,000000,9.53,9.57,9.52,9.57,466940,0
+CLCO.US,D,20251006,000000,9.5444,9.55,9.53,9.54,379710,0
+CLCO.US,D,20251007,000000,9.5355,9.565,9.53,9.55,1006137,0
+CLCO.US,D,20251008,000000,9.55,9.56,9.54,9.55,527037,0
+CLCO.US,D,20251009,000000,9.555,9.59,9.55,9.59,137734,0
+CLCO.US,D,20251010,000000,9.55,9.58,9.55,9.57,1046558,0
+CLCO.US,D,20251013,000000,9.55,9.59,9.55,9.58,1563733,0
+CLCO.US,D,20251014,000000,9.56,9.7,9.56,9.68,488200,0
+CLCO.US,D,20251015,000000,9.67,9.67,9.62,9.62,387068,0
+CLCO.US,D,20251016,000000,9.6109,9.68,9.61,9.68,424734,0
+CLCO.US,D,20251017,000000,9.61,9.67,9.61,9.66,133971,0
+CLCO.US,D,20251020,000000,9.65,9.66,9.63,9.64,179478,0
+CLCO.US,D,20251021,000000,9.63,9.64,9.61,9.63,819297,0
+CLCO.US,D,20251022,000000,9.63,9.64,9.62,9.62,383416,0
+CLCO.US,D,20251023,000000,9.625,9.65,9.625,9.64,180887,0
+CLCO.US,D,20251024,000000,9.63,9.66,9.63,9.65,177887,0
+CLCO.US,D,20251027,000000,9.63,9.66,9.63,9.64,243718,0
+CLCO.US,D,20251028,000000,9.63,9.65,9.63,9.65,139727,0
+CLCO.US,D,20251029,000000,9.64,9.65,9.63,9.64,123404,0
+CLCO.US,D,20251030,000000,9.635,9.65,9.63,9.65,76851,0
+CLCO.US,D,20251031,000000,9.64,9.66,9.63,9.65,89669,0
+CLCO.US,D,20251103,000000,9.64,9.66,9.63,9.65,119667,0
+CLCO.US,D,20251104,000000,9.625,9.69,9.62,9.67,268232,0
+CLCO.US,D,20251105,000000,9.66,9.69,9.65,9.67,85481,0
+CLCO.US,D,20251106,000000,9.67,9.72,9.66,9.7,122992,0
+CLCO.US,D,20251107,000000,9.67,9.71,9.67,9.71,119258,0
+CLCO.US,D,20251110,000000,9.69,9.74,9.69,9.72,37925,0
+CLCO.US,D,20251111,000000,9.71,9.81,9.71,9.81,123463,0
+CLCO.US,D,20251112,000000,9.75,9.86,9.74,9.85,1622406,0
+CLCO.US,D,20251113,000000,9.8,9.815,9.74,9.8,168934,0
+CLCO.US,D,20251114,000000,9.7107,9.81,9.69,9.81,48407,0
+CLCO.US,D,20251117,000000,9.798,9.84,9.75,9.78,56474,0
+CLCO.US,D,20251118,000000,9.7,9.8,9.7,9.8,82392,0
+CLCO.US,D,20251119,000000,9.73,9.79,9.66,9.78,95363,0
+CLCO.US,D,20251120,000000,9.69,9.79,9.66,9.72,87232,0
+CLCO.US,D,20251121,000000,9.74,9.74,9.69,9.69,145956,0
+CLCO.US,D,20251124,000000,9.72,9.76,9.7,9.75,130576,0
+CLCO.US,D,20251125,000000,9.725,9.75,9.72,9.74,63521,0
+CLCO.US,D,20251126,000000,9.72,9.8,9.72,9.78,97243,0
+CLCO.US,D,20251128,000000,9.78,9.79,9.76,9.79,52303,0
+CLCO.US,D,20251201,000000,9.76,9.79,9.71,9.71,138460,0
+CLCO.US,D,20251202,000000,9.7,9.78,9.7,9.78,107595,0
+CLCO.US,D,20251203,000000,9.73,9.8,9.7,9.74,101977,0
+CLCO.US,D,20251204,000000,9.74,9.77,9.7,9.74,75657,0
+CLCO.US,D,20251205,000000,9.74,9.79,9.74,9.77,65470,0
+CLCO.US,D,20251208,000000,9.7385,9.83,9.7385,9.81,61639,0
+CLCO.US,D,20251209,000000,9.77,9.81,9.76,9.81,104682,0
+CLCO.US,D,20251210,000000,9.81,9.83,9.77,9.82,162405,0
+CLCO.US,D,20251211,000000,9.79,9.83,9.79,9.79,82103,0
+CLCO.US,D,20251212,000000,9.785,9.81,9.77,9.77,55987,0
+CLCO.US,D,20251215,000000,9.78,9.8,9.77,9.79,83763,0
+CLCO.US,D,20251216,000000,9.73,9.81,9.73,9.8,83635,0
+CLCO.US,D,20251217,000000,9.8,9.84,9.8,9.82,54976,0
+CLCO.US,D,20251218,000000,9.8022,9.84,9.8,9.8,24373,0
+CLCO.US,D,20251219,000000,9.8,9.84,9.8,9.84,145416,0
+CLCO.US,D,20251222,000000,9.86,9.865,9.83,9.83,2838575,0
+CLCO.US,D,20251223,000000,9.85,9.87,9.82,9.82,64547,0
+CLCO.US,D,20251224,000000,9.83,9.85,9.82,9.82,29185,0
+CLCO.US,D,20251226,000000,9.85,9.87,9.8005,9.83,323230,0
+CLCO.US,D,20251229,000000,9.85,10,9.83,9.88,400177,0
+CLCO.US,D,20251230,000000,9.7701,9.85,9.74,9.76,119449,0
+CLCO.US,D,20251231,000000,9.71,9.75,9.61,9.65,102027,0
+CLCO.US,D,20260102,000000,9.65,9.65,9.64,9.64,81919,0
+CLCO.US,D,20260105,000000,9.64,9.67,9.64,9.65,49157,0
+CLCO.US,D,20260106,000000,9.65,9.69,9.64,9.69,40477,0
+CLCO.US,D,20260107,000000,9.65,9.705,9.64,9.67,87674,0
+CLCO.US,D,20260108,000000,9.67,9.7,9.65,9.67,103553,0
diff --git a/daily/us/nyse stocks/1/cma.us.txt b/daily/us/nyse stocks/1/cma.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1d36f6ceac7f4c2bd1b3868a28815ff597bd84a4
--- /dev/null
+++ b/daily/us/nyse stocks/1/cma.us.txt	
@@ -0,0 +1,9028 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CMA.US,D,19900326,000000,4.9095,4.9095,4.82886,4.82886,46672.908006509,0
+CMA.US,D,19900327,000000,4.85824,4.9095,4.82886,4.82886,63252.868674269,0
+CMA.US,D,19900328,000000,4.79959,4.82886,4.79959,4.79959,25177.358106915,0
+CMA.US,D,19900329,000000,4.79959,4.85824,4.7779,4.81447,1142221.106534,0
+CMA.US,D,19900330,000000,4.7779,4.85824,4.7779,4.85824,1064842.4732799,0
+CMA.US,D,19900402,000000,4.85824,4.85824,4.7779,4.82886,262832.37165221,0
+CMA.US,D,19900403,000000,4.7779,4.85824,4.7779,4.79239,233969.09273456,0
+CMA.US,D,19900404,000000,4.79959,4.82886,4.74824,4.82886,154754.18205563,0
+CMA.US,D,19900405,000000,4.7779,4.7779,4.51412,4.51412,495580.02117249,0
+CMA.US,D,19900406,000000,4.57288,4.57288,4.46248,4.50654,1622445.6947055,0
+CMA.US,D,19900409,000000,4.46248,4.5433,4.46248,4.5433,215548.74203856,0
+CMA.US,D,19900410,000000,4.51412,4.5433,4.49204,4.51412,203883.34245178,0
+CMA.US,D,19900411,000000,4.46248,4.51412,4.46248,4.46248,215548.74203856,0
+CMA.US,D,19900412,000000,4.51412,4.5433,4.49204,4.51412,841930.11482662,0
+CMA.US,D,19900416,000000,4.49204,4.59466,4.49204,4.5433,529965.4983257,0
+CMA.US,D,19900417,000000,4.5433,4.59466,4.5433,4.57288,128346.12737677,0
+CMA.US,D,19900418,000000,4.5433,4.57288,4.51412,4.51412,42372.152985224,0
+CMA.US,D,19900419,000000,4.51412,4.5433,4.44078,4.49204,545319.90317578,0
+CMA.US,D,19900420,000000,4.44078,4.46248,4.41103,4.46248,49125.047792731,0
+CMA.US,D,19900423,000000,4.46248,4.46248,4.38934,4.41103,192830.72077385,0
+CMA.US,D,19900424,000000,4.42601,4.44078,4.38934,4.38934,181160.1804328,0
+CMA.US,D,19900425,000000,4.41103,4.41103,4.33808,4.38934,255465.67078501,0
+CMA.US,D,19900426,000000,4.35987,4.35987,4.23557,4.25754,1196257.6309551,0
+CMA.US,D,19900427,000000,4.30852,4.30852,4.23557,4.25754,969043.48932973,0
+CMA.US,D,19900430,000000,4.25754,4.25754,4.17662,4.17662,459963.84744735,0
+CMA.US,D,19900501,000000,4.23557,4.23557,4.10358,4.12547,808768.13718939,0
+CMA.US,D,19900502,000000,4.12547,4.12547,4.10358,4.12547,929744.4792464,0
+CMA.US,D,19900503,000000,4.12547,4.15474,4.10358,4.15474,1058088.5503215,0
+CMA.US,D,19900504,000000,4.15474,4.17662,4.12547,4.17662,1222053.935876,0
+CMA.US,D,19900507,000000,4.17662,4.2059,4.17662,4.2059,230282.14377297,0
+CMA.US,D,19900508,000000,4.2059,4.2059,4.17662,4.19161,433551.68016506,0
+CMA.US,D,19900509,000000,4.2059,4.2059,4.10358,4.10358,321790.65421031,0
+CMA.US,D,19900510,000000,4.10358,4.15474,3.94962,4.0742,2673165.487858,0
+CMA.US,D,19900511,000000,4.0742,4.17662,4.0742,4.16971,1510679.5279965,0
+CMA.US,D,19900514,000000,4.2059,4.25754,4.17662,4.22069,668754.55392413,0
+CMA.US,D,19900515,000000,4.25754,4.30852,4.17662,4.30852,1378035.7300509,0
+CMA.US,D,19900516,000000,4.30852,4.35987,4.25754,4.30852,302137.55064066,0
+CMA.US,D,19900517,000000,4.30852,4.35987,4.30852,4.35987,420653.52770461,0
+CMA.US,D,19900518,000000,4.38934,4.44078,4.35987,4.41103,806310.85664889,0
+CMA.US,D,19900521,000000,4.41103,4.44078,4.35987,4.44078,1193808.5756214,0
+CMA.US,D,19900522,000000,4.46248,4.46248,4.41103,4.46248,174401.11672017,0
+CMA.US,D,19900523,000000,4.46248,4.57288,4.44078,4.57288,239493.34727182,0
+CMA.US,D,19900524,000000,4.57288,4.59466,4.5433,4.57288,693931.91203104,0
+CMA.US,D,19900525,000000,4.57288,4.64571,4.51412,4.60905,576019.45951824,0
+CMA.US,D,19900529,000000,4.64571,4.64571,4.57288,4.62374,113608.61303895,0
+CMA.US,D,19900530,000000,4.60905,4.64571,4.59466,4.64571,381966.26737927,0
+CMA.US,D,19900531,000000,4.62374,4.69698,4.59466,4.64571,270205.24142453,0
+CMA.US,D,19900601,000000,4.69698,4.69698,4.64571,4.67528,328543.54901781,0
+CMA.US,D,19900604,000000,4.64571,4.74824,4.64571,4.72664,242567.51832457,0
+CMA.US,D,19900605,000000,4.7779,4.93147,4.74824,4.85824,808151.24667713,0
+CMA.US,D,19900606,000000,4.85824,4.98284,4.85824,4.96114,337143.00275869,0
+CMA.US,D,19900607,000000,4.98284,4.98284,4.9095,4.91698,246863.13259159,0
+CMA.US,D,19900608,000000,4.9095,4.96114,4.9095,4.94636,97642.458430888,0
+CMA.US,D,19900611,000000,4.94636,5.02689,4.92447,4.97573,123436.70705006,0
+CMA.US,D,19900612,000000,4.97573,5.02689,4.97573,5.02689,257919.86687294,0
+CMA.US,D,19900613,000000,5.02689,5.02689,4.92447,4.97573,411445.40865833,0
+CMA.US,D,19900614,000000,4.93896,4.94636,4.8951,4.8951,1039663.0588712,0
+CMA.US,D,19900615,000000,4.92447,4.92447,4.81447,4.81447,292311.51293127,0
+CMA.US,D,19900618,000000,4.79239,4.84365,4.79239,4.84365,19034.156755688,0
+CMA.US,D,19900619,000000,4.79239,4.84365,4.74133,4.79239,155365.93181362,0
+CMA.US,D,19900620,000000,4.81447,4.81447,4.76321,4.76321,103168.76926986,0
+CMA.US,D,19900621,000000,4.76321,4.81447,4.74133,4.81447,214933.90782801,0
+CMA.US,D,19900622,000000,4.76321,4.87311,4.76321,4.87311,364772.50065183,0
+CMA.US,D,19900625,000000,4.84365,4.87311,4.81447,4.87311,335294.38752362,0
+CMA.US,D,19900626,000000,4.87311,4.87311,4.81447,4.87311,356789.93742321,0
+CMA.US,D,19900627,000000,4.85824,4.8951,4.84365,4.85824,394251.64193087,0
+CMA.US,D,19900628,000000,4.87311,4.92447,4.87311,4.92447,361701.41405163,0
+CMA.US,D,19900629,000000,4.94636,4.94636,4.8951,4.8951,156598.68468728,0
+CMA.US,D,19900702,000000,4.87311,4.92447,4.87311,4.92447,165806.80373358,0
+CMA.US,D,19900703,000000,4.87311,4.92447,4.87311,4.92447,453821.67424697,0
+CMA.US,D,19900705,000000,4.87311,4.9095,4.87311,4.9095,57108.63917219,0
+CMA.US,D,19900706,000000,4.87311,4.8951,4.84365,4.87311,146771.61882704,0
+CMA.US,D,19900709,000000,4.84365,4.8951,4.84365,4.8951,42372.152985224,0
+CMA.US,D,19900710,000000,4.84365,4.87311,4.76321,4.76321,103781.5471787,0
+CMA.US,D,19900711,000000,4.81447,4.84365,4.76321,4.81447,103781.5471787,0
+CMA.US,D,19900712,000000,4.79239,4.87311,4.79239,4.87311,118519.06151652,0
+CMA.US,D,19900713,000000,4.81447,4.84365,4.76321,4.80718,203883.34245178,0
+CMA.US,D,19900716,000000,4.76321,4.76321,4.60905,4.68229,331001.85770916,0
+CMA.US,D,19900717,000000,4.68229,4.74133,4.68229,4.74133,221686.80263552,0
+CMA.US,D,19900718,000000,4.68229,4.74133,4.68229,4.74133,134487.27242629,0
+CMA.US,D,19900719,000000,4.74133,4.74133,4.68229,4.68229,98258.320792292,0
+CMA.US,D,19900720,000000,4.74133,4.76321,4.74133,4.74133,53426.830964869,0
+CMA.US,D,19900723,000000,4.71186,4.74133,4.63113,4.66041,273272.2154213,0
+CMA.US,D,19900724,000000,4.63113,4.68229,4.63113,4.63113,127119.54340823,0
+CMA.US,D,19900725,000000,4.63113,4.68229,4.63113,4.66041,25794.248619172,0
+CMA.US,D,19900726,000000,4.71186,4.71186,4.66041,4.68229,536110.75597863,0
+CMA.US,D,19900727,000000,4.66041,4.68229,4.52852,4.60905,180545.34622225,0
+CMA.US,D,19900730,000000,4.49934,4.49934,4.36744,4.419,310734.94807981,0
+CMA.US,D,19900731,000000,4.39692,4.419,4.31658,4.34547,312575.33810805,0
+CMA.US,D,19900801,000000,4.29421,4.31658,4.16252,4.23557,560670.19542244,0
+CMA.US,D,19900802,000000,4.16252,4.26484,4.05232,4.05232,493732.43408829,0
+CMA.US,D,19900803,000000,4.05232,4.10358,3.94962,4.0817,561287.0859347,0
+CMA.US,D,19900806,000000,4.0817,4.18421,3.94962,4.18421,412669.93632516,0
+CMA.US,D,19900807,000000,4.23557,4.23557,4.13304,4.13304,1040891.6991414,0
+CMA.US,D,19900808,000000,4.21378,4.21378,4.16252,4.21378,77994.495615503,0
+CMA.US,D,19900809,000000,4.21378,4.26484,4.16252,4.26484,127119.54340823,0
+CMA.US,D,19900810,000000,4.26484,4.26484,4.16252,4.16252,95797.95579924,0
+CMA.US,D,19900813,000000,4.13304,4.16252,4.0817,4.13304,211246.95886643,0
+CMA.US,D,19900814,000000,4.18421,4.18421,4.13304,4.13304,225991.67026022,0
+CMA.US,D,19900815,000000,4.18421,4.18421,4.0817,4.13304,239493.34727182,0
+CMA.US,D,19900816,000000,4.10358,4.16252,4.03044,4.0817,220457.13421442,0
+CMA.US,D,19900817,000000,4.00097,4.05232,3.89817,3.94962,164581.2479159,0
+CMA.US,D,19900820,000000,3.9714,4.00097,3.92034,3.9714,47287.742217058,0
+CMA.US,D,19900821,000000,3.92034,4.00097,3.86908,3.94962,245026.85516676,0
+CMA.US,D,19900822,000000,3.94962,3.9714,3.92034,3.92034,108079.21774742,0
+CMA.US,D,19900823,000000,3.89817,3.92034,3.80334,3.8398,316262.28706964,0
+CMA.US,D,19900824,000000,3.78854,3.86908,3.78854,3.86908,148610.98070441,0
+CMA.US,D,19900827,000000,3.92034,3.9714,3.89817,3.92034,188532.02205428,0
+CMA.US,D,19900828,000000,3.94962,3.9714,3.92034,3.9714,136945.58111763,0
+CMA.US,D,19900829,000000,3.94962,4.03044,3.94962,4.00097,142470.86380575,0
+CMA.US,D,19900830,000000,4.03044,4.10358,3.9714,3.9714,297838.85192109,0
+CMA.US,D,19900831,000000,3.9714,4.00097,3.94962,4.00097,51584.384634929,0
+CMA.US,D,19900904,000000,3.9714,3.9714,3.89817,3.90536,172561.75484279,0
+CMA.US,D,19900905,000000,3.89817,3.94962,3.86908,3.86908,458117.28851399,0
+CMA.US,D,19900906,000000,3.86908,3.92034,3.8398,3.8398,317485.78658561,0
+CMA.US,D,19900907,000000,3.81822,3.86908,3.78854,3.86908,81061.469612274,0
+CMA.US,D,19900910,000000,3.94222,3.94222,3.86179,3.91314,498034.21726043,0
+CMA.US,D,19900911,000000,3.91314,3.91314,3.86179,3.91314,35005.452118022,0
+CMA.US,D,19900912,000000,3.91314,3.91314,3.72271,3.83261,316871.98052592,0
+CMA.US,D,19900913,000000,3.78096,3.83261,3.78096,3.80334,326701.10268789,0
+CMA.US,D,19900914,000000,3.80334,3.83261,3.72271,3.78096,254238.05866561,0
+CMA.US,D,19900917,000000,3.72271,3.78096,3.67095,3.72271,551455.90747103,0
+CMA.US,D,19900918,000000,3.67095,3.78096,3.67095,3.78096,223532.33341802,0
+CMA.US,D,19900919,000000,3.75188,3.78096,3.75188,3.75188,119131.83942536,0
+CMA.US,D,19900920,000000,3.75188,3.80334,3.75188,3.78096,200193.30903763,0
+CMA.US,D,19900921,000000,3.72271,3.78096,3.72271,3.78096,155981.79417502,0
+CMA.US,D,19900924,000000,3.75188,3.80334,3.72271,3.75188,58340.363894996,0
+CMA.US,D,19900925,000000,3.80334,3.80334,3.72271,3.72271,62022.172102317,0
+CMA.US,D,19900926,000000,3.80334,3.80334,3.67095,3.72271,379515.1557439,0
+CMA.US,D,19900927,000000,3.70044,3.70044,3.45864,3.51028,563744.36647518,0
+CMA.US,D,19900928,000000,3.51028,3.6198,3.48091,3.6198,504787.11206794,0
+CMA.US,D,19901001,000000,3.64197,3.80334,3.6198,3.78096,245640.66122645,0
+CMA.US,D,19901002,000000,3.78096,3.83261,3.78096,3.83261,212479.71174009,0
+CMA.US,D,19901003,000000,3.80334,3.83261,3.78096,3.78096,41144.540865833,0
+CMA.US,D,19901004,000000,3.78096,3.80334,3.75188,3.75188,87813.336268927,0
+CMA.US,D,19901005,000000,3.72271,3.78096,3.67095,3.75188,63252.868674269,0
+CMA.US,D,19901008,000000,3.80334,3.91314,3.78096,3.80334,207567.20696081,0
+CMA.US,D,19901009,000000,3.78096,3.80334,3.64197,3.64197,159053.90892608,0
+CMA.US,D,19901010,000000,3.6198,3.64197,3.59071,3.6198,118519.06151652,0
+CMA.US,D,19901011,000000,3.6198,3.70044,3.59071,3.64197,72464.072173119,0
+CMA.US,D,19901012,000000,3.67095,3.67095,3.6198,3.6198,168264.08427407,0
+CMA.US,D,19901015,000000,3.64197,3.72271,3.64197,3.67095,127732.32131707,0
+CMA.US,D,19901016,000000,3.70044,3.70044,3.56154,3.70044,306435.22120938,0
+CMA.US,D,19901017,000000,3.64197,3.75188,3.64197,3.70044,172561.75484279,0
+CMA.US,D,19901018,000000,3.70811,3.75188,3.70044,3.75188,162735.71713339,0
+CMA.US,D,19901019,000000,3.78096,3.83261,3.75188,3.83261,200193.30903763,0
+CMA.US,D,19901022,000000,3.83261,4.02276,3.80334,3.96459,254238.05866561,0
+CMA.US,D,19901023,000000,3.96459,4.0742,3.96459,3.96459,179923.31495572,0
+CMA.US,D,19901024,000000,3.96459,3.96459,3.91314,3.94222,113608.61303895,0
+CMA.US,D,19901025,000000,3.92773,3.96459,3.80334,3.88397,119749.75808848,0
+CMA.US,D,19901026,000000,3.80334,3.83261,3.78096,3.78096,148001.28724812,0
+CMA.US,D,19901029,000000,3.78096,3.91314,3.78096,3.83261,112376.88831615,0
+CMA.US,D,19901030,000000,3.83261,3.86179,3.80334,3.80334,252392.52788311,0
+CMA.US,D,19901031,000000,3.86179,3.91314,3.83261,3.88397,210018.31859618,0
+CMA.US,D,19901101,000000,3.83261,3.86179,3.83261,3.83261,87204.6709635,0
+CMA.US,D,19901102,000000,3.83261,3.91314,3.83261,3.88397,325473.4905685,0
+CMA.US,D,19901105,000000,3.94222,3.96459,3.88397,3.91314,314418.81258884,0
+CMA.US,D,19901106,000000,3.94222,3.99378,3.88397,3.94962,332841.21958654,0
+CMA.US,D,19901107,000000,3.99378,3.99378,3.94222,3.96459,114222.41909865,0
+CMA.US,D,19901108,000000,3.97908,4.02276,3.94222,3.96459,189758.60602281,0
+CMA.US,D,19901109,000000,4.04504,4.11107,3.99378,4.05962,347575.6494718,0
+CMA.US,D,19901112,000000,4.09619,4.2059,4.04504,4.2059,221686.80263552,0
+CMA.US,D,19901113,000000,4.23557,4.23557,4.0742,4.09619,235816.67981877,0
+CMA.US,D,19901114,000000,4.15474,4.2059,4.0742,4.2059,95185.177890398,0
+CMA.US,D,19901115,000000,4.15474,4.2059,4.12547,4.17662,109923.72037907,0
+CMA.US,D,19901116,000000,4.17662,4.17662,4.0742,4.12547,62022.172102317,0
+CMA.US,D,19901119,000000,4.11107,4.15474,4.0742,4.0742,69386.816667811,0
+CMA.US,D,19901120,000000,4.0742,4.09619,4.02276,4.09619,168264.08427407,0
+CMA.US,D,19901121,000000,4.04504,4.09619,4.02276,4.04504,141242.22353551,0
+CMA.US,D,19901123,000000,4.04504,4.09619,4.04504,4.04504,13509.902218428,0
+CMA.US,D,19901126,000000,4.04504,4.0742,4.02276,4.0742,222915.44290576,0
+CMA.US,D,19901127,000000,4.04504,4.12547,4.04504,4.12547,95797.95579924,0
+CMA.US,D,19901128,000000,4.12547,4.17662,4.12547,4.14035,122208.06677982,0
+CMA.US,D,19901129,000000,4.17662,4.17662,4.09619,4.09619,1229421.6648941,0
+CMA.US,D,19901130,000000,4.17662,4.17662,4.0742,4.09619,71853.350565986,0
+CMA.US,D,19901203,000000,4.12547,4.15474,4.12547,4.14035,46050.876739984,0
+CMA.US,D,19901204,000000,4.15474,4.17662,4.12547,4.17662,2530692.5677505,0
+CMA.US,D,19901205,000000,4.17662,4.33808,4.16971,4.33808,2373485.2177578,0
+CMA.US,D,19901206,000000,4.419,4.57977,4.39692,4.52852,1239865.6212666,0
+CMA.US,D,19901207,000000,4.52852,4.57977,4.47745,4.49934,1120729.6692378,0
+CMA.US,D,19901210,000000,4.5433,4.57288,4.46248,4.49204,448904.02871342,0
+CMA.US,D,19901211,000000,4.46248,4.52103,4.46248,4.52103,186685.46312092,0
+CMA.US,D,19901212,000000,4.49204,4.6535,4.49204,4.62374,557600.1369731,0
+CMA.US,D,19901213,000000,4.6535,4.73364,4.62374,4.6535,694543.66178903,0
+CMA.US,D,19901214,000000,4.6535,4.68229,4.58707,4.6535,1320921.9501245,0
+CMA.US,D,19901217,000000,4.5433,4.58707,4.49204,4.52103,223532.33341802,0
+CMA.US,D,19901218,000000,4.52103,4.62374,4.52103,4.57288,219233.63469845,0
+CMA.US,D,19901219,000000,4.6535,4.68229,4.60214,4.60214,179923.31495572,0
+CMA.US,D,19901220,000000,4.60214,4.6535,4.58707,4.6535,868947.86296177,0
+CMA.US,D,19901221,000000,4.60214,4.71186,4.60214,4.71186,829028.87791361,0
+CMA.US,D,19901224,000000,4.68229,4.73364,4.68229,4.68229,52813.024905174,0
+CMA.US,D,19901226,000000,4.68229,4.73364,4.68229,4.68229,190987.24629306,0
+CMA.US,D,19901227,000000,4.68229,4.73364,4.62374,4.62374,330389.07980032,0
+CMA.US,D,19901228,000000,4.60214,4.62374,4.5433,4.57288,654010.87068118,0
+CMA.US,D,19901231,000000,4.5433,4.60214,4.52103,4.58707,69386.816667811,0
+CMA.US,D,19910102,000000,4.5433,4.62374,4.5433,4.57288,574794.93185142,0
+CMA.US,D,19910103,000000,4.5433,4.60214,4.5433,4.57288,228440.72559388,0
+CMA.US,D,19910104,000000,4.57288,4.60214,4.5433,4.58707,294157.04371376,0
+CMA.US,D,19910107,000000,4.5433,4.60214,4.5433,4.57288,221686.80263552,0
+CMA.US,D,19910108,000000,4.57288,4.62374,4.5433,4.60214,287399.00815199,0
+CMA.US,D,19910109,000000,4.60214,4.71186,4.60214,4.60214,420046.91870089,0
+CMA.US,D,19910110,000000,4.60214,4.6535,4.60214,4.60214,102553.9350593,0
+CMA.US,D,19910111,000000,4.60214,4.69698,4.60214,4.6679,416355.8571359,0
+CMA.US,D,19910114,000000,4.6535,4.68229,4.62374,4.62374,311347.72598866,0
+CMA.US,D,19910115,000000,4.62374,4.73364,4.62374,4.71186,552686.60404299,0
+CMA.US,D,19910116,000000,4.68229,4.76321,4.6535,4.73364,302752.38485122,0
+CMA.US,D,19910117,000000,4.84365,4.87311,4.79239,4.79239,396093.06010995,0
+CMA.US,D,19910118,000000,4.81447,4.84365,4.76321,4.76321,58949.029200423,0
+CMA.US,D,19910121,000000,4.76321,4.81447,4.71186,4.81447,569264.50840903,0
+CMA.US,D,19910122,000000,4.76321,4.87311,4.76321,4.79239,1218982.8492758,0
+CMA.US,D,19910123,000000,4.79239,4.87311,4.76321,4.79239,796485.84709035,0
+CMA.US,D,19910124,000000,4.80718,4.84365,4.79239,4.81447,768848.12399038,0
+CMA.US,D,19910125,000000,4.79239,4.92447,4.79239,4.8877,397936.53459075,0
+CMA.US,D,19910128,000000,4.87311,4.95385,4.84365,4.93896,616551.22247524,0
+CMA.US,D,19910129,000000,4.92447,5.00501,4.92447,4.95385,426798.78535755,0
+CMA.US,D,19910130,000000,5.00501,5.2685,4.96804,5.2685,1248455.8216496,0
+CMA.US,D,19910131,000000,5.25419,5.30534,5.19554,5.25419,744901.46245542,0
+CMA.US,D,19910201,000000,5.25419,5.44433,5.25419,5.30534,1782724.1312984,0
+CMA.US,D,19910204,000000,5.30534,5.49579,5.30534,5.44433,956761.19923069,0
+CMA.US,D,19910205,000000,5.47371,5.52517,5.3639,5.3639,951240.02914599,0
+CMA.US,D,19910206,000000,5.33463,5.44433,5.33463,5.33463,502333.94413086,0
+CMA.US,D,19910207,000000,5.33463,5.49579,5.33463,5.3783,746740.82433281,0
+CMA.US,D,19910208,000000,5.41554,5.44433,5.3639,5.41554,296607.12719828,0
+CMA.US,D,19910211,000000,5.41554,5.63487,5.41554,5.60579,1348561.7295262,0
+CMA.US,D,19910212,000000,5.55443,5.60579,5.52517,5.55443,518297.01428636,0
+CMA.US,D,19910213,000000,5.56923,5.64957,5.52517,5.64957,305205.55278828,0
+CMA.US,D,19910214,000000,5.66434,5.7157,5.63487,5.66434,909475.51331534,0
+CMA.US,D,19910215,000000,5.68642,5.68642,5.63487,5.66434,407143.6254862,0
+CMA.US,D,19910219,000000,5.68642,5.68642,5.63487,5.66434,359248.24611456,0
+CMA.US,D,19910220,000000,5.68642,5.68642,5.63487,5.66434,313186.05971518,0
+CMA.US,D,19910221,000000,5.68642,5.68642,5.63487,5.66434,458731.09457369,0
+CMA.US,D,19910222,000000,5.63487,5.74517,5.63487,5.7157,598742.62153722,0
+CMA.US,D,19910225,000000,5.7157,5.85469,5.68642,5.7157,307049.02726907,0
+CMA.US,D,19910226,000000,5.66434,5.74517,5.66434,5.66434,513389.65026135,0
+CMA.US,D,19910227,000000,5.66434,5.74517,5.66434,5.74517,296607.12719828,0
+CMA.US,D,19910228,000000,5.70083,5.74517,5.68642,5.74517,389336.05269904,0
+CMA.US,D,19910301,000000,5.68642,5.8257,5.68642,5.8257,386272.16315483,0
+CMA.US,D,19910304,000000,5.85469,5.90624,5.8257,5.84059,629448.34678482,0
+CMA.US,D,19910305,000000,5.87696,6.01634,5.87696,5.98677,812447.889095,0
+CMA.US,D,19910306,000000,6.01634,6.14783,6.01634,6.0674,951852.80705483,0
+CMA.US,D,19910307,000000,6.09647,6.12604,6.0674,6.09647,194669.05450037,0
+CMA.US,D,19910308,000000,6.12604,6.12604,5.98677,6.00175,923602.30604602,0
+CMA.US,D,19910311,000000,6.03064,6.0603,5.9502,5.97937,1263815.3672541,0
+CMA.US,D,19910312,000000,5.97937,5.97937,5.84059,5.86967,1180907.3387084,0
+CMA.US,D,19910313,000000,5.84059,5.89146,5.75986,5.86967,402849.03937002,0
+CMA.US,D,19910314,000000,5.89146,5.92053,5.81111,5.84059,248710.71967579,0
+CMA.US,D,19910315,000000,5.84059,5.89146,5.81111,5.81111,60798.67258634,0
+CMA.US,D,19910318,000000,5.81111,5.84059,5.75986,5.75986,132031.02003665,0
+CMA.US,D,19910319,000000,5.78184,5.78184,5.64957,5.67174,346965.95601553,0
+CMA.US,D,19910320,000000,5.67174,5.73048,5.64957,5.64957,98258.320792292,0
+CMA.US,D,19910321,000000,5.67174,5.70083,5.64957,5.64957,68166.401604396,0
+CMA.US,D,19910322,000000,5.62038,5.67174,5.62038,5.64957,127119.54340823,0
+CMA.US,D,19910325,000000,5.70083,5.81111,5.67174,5.78184,313186.05971518,0
+CMA.US,D,19910326,000000,5.85469,5.92053,5.81111,5.90624,192830.72077385,0
+CMA.US,D,19910327,000000,5.92053,5.97937,5.89146,5.9354,597519.12202126,0
+CMA.US,D,19910328,000000,5.9502,5.97937,5.89146,5.97937,198356.00346196,0
+CMA.US,D,19910401,000000,5.97937,5.97937,5.89146,5.9502,539174.64552284,0
+CMA.US,D,19910402,000000,5.92053,5.9502,5.87696,5.89146,280032.30728479,0
+CMA.US,D,19910403,000000,5.92053,5.9354,5.89146,5.92053,319945.12342782,0
+CMA.US,D,19910404,000000,5.90624,5.92053,5.86967,5.87696,184230.23888213,0
+CMA.US,D,19910405,000000,5.89146,5.90624,5.81111,5.89146,738145.48319535,0
+CMA.US,D,19910408,000000,5.89146,5.97937,5.89146,5.96489,353720.90712473,0
+CMA.US,D,19910409,000000,5.9502,5.96489,5.92053,5.9354,59567.976014388,0
+CMA.US,D,19910410,000000,5.9354,5.9354,5.81111,5.81111,166421.63794413,0
+CMA.US,D,19910411,000000,5.86967,5.98677,5.86967,5.9354,194054.22028982,0
+CMA.US,D,19910412,000000,5.9502,5.98677,5.9502,5.96489,206949.2882977,0
+CMA.US,D,19910415,000000,5.9502,6.08938,5.9502,6.08938,186685.46312092,0
+CMA.US,D,19910416,000000,6.0603,6.19967,6.0603,6.15542,237656.04169614,0
+CMA.US,D,19910417,000000,6.19967,6.39012,6.19967,6.36064,240729.18459803,0
+CMA.US,D,19910418,000000,6.36064,6.36064,6.21416,6.21416,118519.06151652,0
+CMA.US,D,19910419,000000,6.19967,6.30909,6.19967,6.30909,295997.433742,0
+CMA.US,D,19910422,000000,6.30909,6.49973,6.30909,6.4047,429868.84380689,0
+CMA.US,D,19910423,000000,6.4047,6.43379,6.39012,6.39012,103168.76926986,0
+CMA.US,D,19910424,000000,6.39012,6.55829,6.39012,6.48504,138168.05248275,0
+CMA.US,D,19910425,000000,6.44866,6.47026,6.4191,6.4191,112376.88831615,0
+CMA.US,D,19910426,000000,6.44866,6.44866,6.4047,6.4047,245026.85516676,0
+CMA.US,D,19910429,000000,6.4191,6.47026,6.39012,6.39012,324242.79399654,0
+CMA.US,D,19910430,000000,6.39012,6.43379,6.39012,6.39012,357401.6871812,0
+CMA.US,D,19910501,000000,6.36064,6.49973,6.36064,6.4191,134487.27242629,0
+CMA.US,D,19910502,000000,6.4047,6.43379,6.4047,6.43379,171946.92063223,0
+CMA.US,D,19910503,000000,6.4191,6.5292,6.4191,6.51432,66321.898972748,0
+CMA.US,D,19910506,000000,6.47026,6.54399,6.45566,6.51432,556984.2746117,0
+CMA.US,D,19910507,000000,6.49973,6.5292,6.47026,6.47026,588305.86222069,0
+CMA.US,D,19910508,000000,6.44866,6.49973,6.44866,6.48504,88433.311233745,0
+CMA.US,D,19910509,000000,6.50741,6.639,6.50741,6.60964,370916.73015391,0
+CMA.US,D,19910510,000000,6.58036,6.58036,6.51432,6.51432,79219.023282333,0
+CMA.US,D,19910513,000000,6.54399,6.55829,6.5292,6.55829,238883.65381553,0
+CMA.US,D,19910514,000000,6.5292,6.58036,6.51432,6.58036,251779.74997427,0
+CMA.US,D,19910515,000000,6.55829,6.55829,6.48504,6.48504,118519.06151652,0
+CMA.US,D,19910516,000000,6.47026,6.55829,6.47026,6.5292,219233.63469845,0
+CMA.US,D,19910517,000000,6.51432,6.55829,6.49973,6.5292,155365.93181362,0
+CMA.US,D,19910520,000000,6.55829,6.60964,6.54399,6.59524,235816.67981877,0
+CMA.US,D,19910521,000000,6.60964,6.639,6.60964,6.62442,299065.43588962,0
+CMA.US,D,19910522,000000,6.639,6.66829,6.60964,6.60964,122208.06677982,0
+CMA.US,D,19910523,000000,6.60964,6.7491,6.60964,6.7491,182387.79255219,0
+CMA.US,D,19910524,000000,6.77819,6.77819,6.71954,6.71954,217390.16021764,0
+CMA.US,D,19910528,000000,6.69026,6.71954,6.58036,6.71954,538568.03651912,0
+CMA.US,D,19910529,000000,6.66829,6.71954,6.66829,6.69026,97642.458430888,0
+CMA.US,D,19910530,000000,6.71954,6.85872,6.69026,6.77819,114222.41909865,0
+CMA.US,D,19910531,000000,6.77819,6.91027,6.7491,6.82964,429868.84380689,0
+CMA.US,D,19910603,000000,6.85143,7.1081,6.82964,7.07863,194669.05450037,0
+CMA.US,D,19910604,000000,7.06404,7.06404,6.93945,6.96882,330389.07980032,0
+CMA.US,D,19910605,000000,7.04956,7.04956,7.02008,7.02008,50972.63487694,0
+CMA.US,D,19910606,000000,7.02008,7.04956,6.99089,7.04956,240114.35038749,0
+CMA.US,D,19910607,000000,7.02008,7.02008,6.96882,6.96882,210634.18095758,0
+CMA.US,D,19910610,000000,6.93945,6.93945,6.82964,6.88109,69386.816667811,0
+CMA.US,D,19910611,000000,6.86612,6.88109,6.74123,6.7708,356789.93742321,0
+CMA.US,D,19910612,000000,6.75631,6.75631,6.69026,6.69026,224147.16762857,0
+CMA.US,D,19910613,000000,6.71954,6.93945,6.71954,6.71954,622698.53642987,0
+CMA.US,D,19910614,000000,6.7708,6.81486,6.70505,6.80026,297838.85192109,0
+CMA.US,D,19910617,000000,6.81486,6.86612,6.75631,6.86612,98869.042399425,0
+CMA.US,D,19910618,000000,6.86612,6.88109,6.7708,6.80026,101938.0726979,0
+CMA.US,D,19910619,000000,6.7708,6.78577,6.75631,6.7708,22726.246471547,0
+CMA.US,D,19910620,000000,6.74123,6.78577,6.70505,6.7638,275115.6899021,0
+CMA.US,D,19910621,000000,6.7638,6.7638,6.68287,6.68287,251779.74997427,0
+CMA.US,D,19910624,000000,6.66118,6.74123,6.58036,6.59524,161713.73518476,0
+CMA.US,D,19910625,000000,6.59524,6.59524,6.41199,6.43379,83109.546112967,0
+CMA.US,D,19910626,000000,6.41199,6.41199,6.36774,6.36774,108079.21774742,0
+CMA.US,D,19910627,000000,6.36774,6.43379,6.36774,6.41199,231720.52681738,0
+CMA.US,D,19910628,000000,6.45566,6.47026,6.39012,6.43379,102349.33303941,0
+CMA.US,D,19910701,000000,6.43379,6.5364,6.41199,6.5364,196098.1841871,0
+CMA.US,D,19910702,000000,6.5364,6.71954,6.5364,6.71954,36031.546670076,0
+CMA.US,D,19910703,000000,6.71954,6.71954,6.58036,6.61683,139607.46367803,0
+CMA.US,D,19910705,000000,6.66118,6.66118,6.639,6.639,50764.94840448,0
+CMA.US,D,19910708,000000,6.66118,6.66118,6.55829,6.61683,33164.033938936,0
+CMA.US,D,19910709,000000,6.66118,6.68287,6.58036,6.59524,153115.30959474,0
+CMA.US,D,19910710,000000,6.58036,6.61683,6.5364,6.58036,258741.35940509,0
+CMA.US,D,19910711,000000,6.59524,6.59524,6.49243,6.49243,56496.889414201,0
+CMA.US,D,19910712,000000,6.49243,6.70505,6.49243,6.68287,196923.78932267,0
+CMA.US,D,19910715,000000,6.71954,6.8879,6.59524,6.85143,195693.09275071,0
+CMA.US,D,19910716,000000,6.85143,6.97622,6.78577,6.85143,294768.79347175,0
+CMA.US,D,19910717,000000,6.86612,6.8879,6.82964,6.85143,94570.343679848,0
+CMA.US,D,19910718,000000,6.8879,6.91027,6.59524,6.68287,574794.93185142,0
+CMA.US,D,19910719,000000,6.71954,6.7638,6.49243,6.49243,247275.42108394,0
+CMA.US,D,19910722,000000,6.5364,6.639,6.49243,6.49243,112176.39889966,0
+CMA.US,D,19910723,000000,6.5364,6.5364,6.45566,6.47026,111354.9063675,0
+CMA.US,D,19910724,000000,6.43379,6.47026,6.32397,6.36774,166623.15551146,0
+CMA.US,D,19910725,000000,6.36774,6.36774,6.19967,6.36774,207567.20696081,0
+CMA.US,D,19910726,000000,6.32397,6.36774,5.99426,6.24334,971502.82617192,0
+CMA.US,D,19910729,000000,6.24334,6.43379,6.24334,6.41199,202242.41368918,0
+CMA.US,D,19910730,000000,6.49243,6.74123,6.39012,6.66118,520753.26667599,0
+CMA.US,D,19910731,000000,6.70505,6.70505,6.58036,6.66118,221077.10917924,0
+CMA.US,D,19910801,000000,6.70505,6.71954,6.639,6.68287,644393.54759511,0
+CMA.US,D,19910802,000000,6.71954,6.71954,6.66118,6.71954,1122162.9115278,0
+CMA.US,D,19910805,000000,6.68287,6.74123,6.68287,6.74123,458117.28851399,0
+CMA.US,D,19910806,000000,6.74123,6.95404,6.71954,6.91027,207975.38284976,0
+CMA.US,D,19910807,000000,6.95404,7.03466,6.91027,6.97622,442970.57013637,0
+CMA.US,D,19910808,000000,6.99089,7.13729,6.99089,7.1153,225167.0932755,0
+CMA.US,D,19910809,000000,7.15906,7.15906,6.99089,6.99089,97843.975998226,0
+CMA.US,D,19910812,000000,7.03466,7.32811,7.01269,7.32811,177269.65760216,0
+CMA.US,D,19910813,000000,7.4526,7.53342,7.40825,7.40825,659127.97748036,0
+CMA.US,D,19910814,000000,7.40825,7.49598,7.35679,7.49598,839267.20411538,0
+CMA.US,D,19910815,000000,7.4526,7.49598,7.4526,7.47478,295590.28600391,0
+CMA.US,D,19910816,000000,7.47478,7.49598,7.37149,7.37149,360270.2280632,0
+CMA.US,D,19910819,000000,7.23989,7.37149,6.95404,7.26178,615322.582205,0
+CMA.US,D,19910820,000000,7.30573,7.38627,7.30573,7.3496,583802.56148122,0
+CMA.US,D,19910821,000000,7.38627,7.4526,7.38627,7.38627,182179.07792888,0
+CMA.US,D,19910822,000000,7.3496,7.37149,7.28386,7.3496,150251.90946701,0
+CMA.US,D,19910823,000000,7.32811,7.4526,7.32811,7.4526,252598.15805387,0
+CMA.US,D,19910826,000000,7.40825,7.4526,7.37149,7.40825,269795.00923388,0
+CMA.US,D,19910827,000000,7.38627,7.40825,7.37149,7.40825,219025.94822598,0
+CMA.US,D,19910828,000000,7.40825,7.40825,7.32811,7.32811,394663.93042323,0
+CMA.US,D,19910829,000000,7.32811,7.49598,7.32811,7.4526,185456.82285067,0
+CMA.US,D,19910830,000000,7.4526,7.49598,7.40825,7.49598,208385.6150404,0
+CMA.US,D,19910903,000000,7.47478,7.49598,7.37149,7.37149,92930.443068099,0
+CMA.US,D,19910904,000000,7.3496,7.38627,7.22549,7.23989,236632.0034458,0
+CMA.US,D,19910905,000000,7.28386,7.3496,7.28386,7.30573,464258.4335635,0
+CMA.US,D,19910906,000000,7.28386,7.37149,7.28386,7.28386,149433.50138741,0
+CMA.US,D,19910909,000000,7.23989,7.26178,7.19593,7.23989,118318.57210004,0
+CMA.US,D,19910910,000000,7.27665,7.27665,7.1081,7.15216,85972.946240693,0
+CMA.US,D,19910911,000000,7.17376,7.21781,7.09293,7.17376,127321.06097557,0
+CMA.US,D,19910912,000000,7.23989,7.27665,7.1081,7.23989,257101.45879334,0
+CMA.US,D,19910913,000000,7.27665,7.34231,7.23989,7.29863,221484.25691733,0
+CMA.US,D,19910916,000000,7.29863,7.34231,7.26178,7.27665,171946.92063223,0
+CMA.US,D,19910917,000000,7.27665,7.36438,7.27665,7.27665,80651.237421623,0
+CMA.US,D,19910918,000000,7.26178,7.32013,7.23989,7.29863,59774.634335994,0
+CMA.US,D,19910919,000000,7.26178,7.32013,7.26178,7.27665,262832.37165221,0
+CMA.US,D,19910920,000000,7.32013,7.38627,7.29863,7.32013,40122.558917193,0
+CMA.US,D,19910923,000000,7.32013,7.32013,7.26178,7.27665,264470.21596224,0
+CMA.US,D,19910924,000000,7.27665,7.27665,7.19593,7.19593,135510.28252578,0
+CMA.US,D,19910925,000000,7.21781,7.23989,7.17376,7.19593,334480.09204744,0
+CMA.US,D,19910926,000000,7.19593,7.21781,7.15216,7.15216,275524.8939419,0
+CMA.US,D,19910927,000000,7.19593,7.19593,7.07133,7.09293,58545.994065748,0
+CMA.US,D,19910930,000000,7.04956,7.19593,7.04956,7.19593,168672.26016301,0
+CMA.US,D,19911001,000000,7.19593,7.21781,7.1081,7.21781,493732.43408829,0
+CMA.US,D,19911002,000000,7.23989,7.4455,7.23989,7.4455,71640.523339257,0
+CMA.US,D,19911003,000000,7.4455,7.46778,7.38627,7.38627,27019.804436855,0
+CMA.US,D,19911004,000000,7.43081,7.4455,7.34231,7.36438,115036.71457483,0
+CMA.US,D,19911007,000000,7.27665,7.34231,7.15216,7.15216,108899.68212872,0
+CMA.US,D,19911008,000000,7.19593,7.19593,6.94703,7.02766,231720.52681738,0
+CMA.US,D,19911009,000000,7.07133,7.07133,6.98322,7.07133,142884.18044897,0
+CMA.US,D,19911010,000000,7.1081,7.27665,6.98322,7.27665,239090.31213714,0
+CMA.US,D,19911011,000000,7.27665,7.40825,7.27665,7.34231,313599.3763584,0
+CMA.US,D,19911014,000000,7.34231,7.40825,7.34231,7.40825,34389.589756619,0
+CMA.US,D,19911015,000000,7.4455,7.63585,7.4455,7.53342,105621.93720693,0
+CMA.US,D,19911016,000000,7.53342,7.74439,7.53342,7.53342,247686.68142545,0
+CMA.US,D,19911017,000000,7.48898,7.55375,7.43081,7.46778,221077.10917924,0
+CMA.US,D,19911018,000000,7.51115,7.51115,7.40825,7.40825,273067.6134014,0
+CMA.US,D,19911021,000000,7.36438,7.4455,7.32013,7.40825,287399.00815199,0
+CMA.US,D,19911022,000000,7.40825,7.4455,7.36438,7.36438,303364.13460921,0
+CMA.US,D,19911023,000000,7.34231,7.36438,7.26178,7.36438,161713.73518476,0
+CMA.US,D,19911024,000000,7.34231,7.34231,7.27665,7.32013,105213.76131798,0
+CMA.US,D,19911025,000000,7.27665,7.32013,7.21781,7.21781,116676.61518658,0
+CMA.US,D,19911028,000000,7.9144,8.08179,7.80362,8.06166,1537292.1846952,0
+CMA.US,D,19911029,000000,8.23099,8.39876,8.16534,8.39876,1270775.9485341,0
+CMA.US,D,19911030,000000,8.35102,8.42066,8.20687,8.42066,1182342.6373003,0
+CMA.US,D,19911031,000000,8.42066,8.42066,8.30919,8.32912,518707.24647701,0
+CMA.US,D,19911101,000000,8.35102,8.39876,8.32912,8.32912,581346.30909158,0
+CMA.US,D,19911104,000000,8.37552,8.37552,8.28915,8.28915,394663.93042323,0
+CMA.US,D,19911105,000000,8.32912,8.37552,8.28915,8.30919,412261.76043622,0
+CMA.US,D,19911106,000000,8.30919,8.37552,8.26474,8.37552,294355.47682854,0
+CMA.US,D,19911107,000000,8.37552,8.54378,8.37552,8.47998,1075901.2638628,0
+CMA.US,D,19911108,000000,8.51976,8.54378,8.45781,8.49953,356995.56759397,0
+CMA.US,D,19911111,000000,8.49953,8.51976,8.45781,8.51976,293128.89286,0
+CMA.US,D,19911112,000000,8.54378,8.62481,8.51976,8.62481,314006.52409648,0
+CMA.US,D,19911113,000000,8.57978,8.91815,8.57978,8.79308,874068.05421349,0
+CMA.US,D,19911114,000000,8.81582,8.8809,8.71254,8.8809,699255.67715182,0
+CMA.US,D,19911115,000000,8.86058,8.86058,8.74891,8.74891,357401.6871812,0
+CMA.US,D,19911118,000000,8.77099,8.83801,8.67003,8.79308,794229.05596634,0
+CMA.US,D,19911119,000000,8.67003,8.7352,8.57978,8.62481,478587.77201238,0
+CMA.US,D,19911120,000000,8.57978,8.62481,8.47998,8.49953,340209.97675546,0
+CMA.US,D,19911121,000000,8.47998,8.47998,8.37552,8.39876,307049.02726907,0
+CMA.US,D,19911122,000000,8.43398,8.49953,8.37552,8.42066,261606.81583452,0
+CMA.US,D,19911125,000000,8.42066,8.45781,8.35102,8.37552,369685.0054311,0
+CMA.US,D,19911126,000000,8.32912,8.35102,7.92929,7.92929,1277323.2131707,0
+CMA.US,D,19911127,000000,7.92929,7.92929,7.65744,7.80362,1231882.029887,0
+CMA.US,D,19911129,000000,7.80362,7.89222,7.80362,7.87005,117084.79107552,0
+CMA.US,D,19911202,000000,7.84778,8.23099,7.84778,8.16534,257101.45879334,0
+CMA.US,D,19911203,000000,8.16534,8.42066,8.16534,8.42066,445425.79437515,0
+CMA.US,D,19911204,000000,8.39876,8.49953,8.35102,8.35102,361497.84018259,0
+CMA.US,D,19911205,000000,8.35102,8.47998,8.35102,8.37552,195285.94501262,0
+CMA.US,D,19911206,000000,8.37552,8.39876,8.28915,8.35102,248915.32169569,0
+CMA.US,D,19911209,000000,8.39177,8.43398,8.20016,8.20016,523615.63865287,0
+CMA.US,D,19911210,000000,8.20016,8.24655,7.98939,8.05319,280032.30728479,0
+CMA.US,D,19911211,000000,8.07528,8.20016,8.00963,8.10971,457298.88043439,0
+CMA.US,D,19911212,000000,8.13276,8.30315,8.13276,8.26474,139607.46367803,0
+CMA.US,D,19911213,000000,8.26474,8.53581,8.26474,8.41375,234588.03954852,0
+CMA.US,D,19911216,000000,8.45781,8.60136,8.45781,8.49953,192417.40413063,0
+CMA.US,D,19911217,000000,8.49953,8.57978,8.47998,8.49953,141242.22353551,0
+CMA.US,D,19911218,000000,8.51373,8.51373,8.36735,8.36735,207975.38284976,0
+CMA.US,D,19911219,000000,8.36735,8.41375,8.15755,8.41375,598950.30800969,0
+CMA.US,D,19911220,000000,8.53581,8.55974,8.47998,8.49953,444199.2104066,0
+CMA.US,D,19911223,000000,8.51373,8.62481,8.45781,8.55974,271022.62135327,0
+CMA.US,D,19911224,000000,8.60136,9.02718,8.60136,8.83801,282074.21488037,0
+CMA.US,D,19911226,000000,8.79308,8.96182,8.79308,8.93731,191597.96790019,0
+CMA.US,D,19911227,000000,8.90238,9.04887,8.90238,9.04887,166623.15551146,0
+CMA.US,D,19911230,000000,9.00685,9.12882,8.96182,9.04887,230902.11873779,0
+CMA.US,D,19911231,000000,8.93731,9.12882,8.62481,9.12882,489229.13334881,0
+CMA.US,D,19920102,000000,9.09341,9.11735,8.91815,9.00685,298452.65798078,0
+CMA.US,D,19920103,000000,8.98341,9.12882,8.96182,9.07172,181777.07094505,0
+CMA.US,D,19920106,000000,9.11735,9.17335,9.04887,9.11735,81061.469612274,0
+CMA.US,D,19920107,000000,9.12882,9.17335,9.11735,9.11735,241548.62082848,0
+CMA.US,D,19920108,000000,9.11735,9.21772,9.11735,9.19748,506839.30117205,0
+CMA.US,D,19920109,000000,9.17335,9.34202,9.17335,9.2856,183408.74634998,0
+CMA.US,D,19920110,000000,9.2856,9.34202,9.09341,9.32742,443382.85862873,0
+CMA.US,D,19920113,000000,9.32742,9.32742,9.17335,9.17335,103984.09289689,0
+CMA.US,D,19920114,000000,9.12882,9.34202,9.12882,9.2856,240729.18459803,0
+CMA.US,D,19920115,000000,9.30505,9.55697,9.30505,9.45095,623106.71231882,0
+CMA.US,D,19920116,000000,10.0219,10.0695,9.81082,9.83611,949389.35760922,0
+CMA.US,D,19920117,000000,9.85553,9.90029,9.81082,9.90029,533039.66937844,0
+CMA.US,D,19920120,000000,9.81082,9.83611,9.57837,9.57837,375827.17863146,0
+CMA.US,D,19920121,000000,9.59976,9.62213,9.51805,9.51805,453610.90332195,0
+CMA.US,D,19920122,000000,9.51805,9.57837,9.47429,9.57837,430281.13229924,0
+CMA.US,D,19920123,000000,9.62213,9.66492,9.55697,9.66492,244408.93650365,0
+CMA.US,D,19920124,000000,9.66492,9.81082,9.59976,9.81082,268568.42526534,0
+CMA.US,D,19920127,000000,9.83611,9.85553,9.68632,9.70675,94984.688473914,0
+CMA.US,D,19920128,000000,9.70675,9.70675,9.66492,9.66492,254238.05866561,0
+CMA.US,D,19920129,000000,9.68632,9.68632,9.55697,9.55697,391382.07289803,0
+CMA.US,D,19920130,000000,9.59976,9.66492,9.55697,9.59976,133056.08643785,0
+CMA.US,D,19920131,000000,9.64352,9.68632,9.62213,9.68632,264470.21596224,0
+CMA.US,D,19920203,000000,9.68632,9.70675,9.66492,9.68632,286168.31158003,0
+CMA.US,D,19920204,000000,9.68632,9.70675,9.59976,9.70675,223532.33341802,0
+CMA.US,D,19920205,000000,9.70675,9.90029,9.70675,9.85553,642754.67513421,0
+CMA.US,D,19920206,000000,9.90029,10.1093,9.90029,10.1093,563334.13428453,0
+CMA.US,D,19920207,000000,10.0909,10.1093,9.94404,10.0909,397116.07020945,0
+CMA.US,D,19920210,000000,10.0462,10.157,10.0462,10.0909,201018.9141732,0
+CMA.US,D,19920211,000000,10.1093,10.2825,10.0909,10.157,309912.42739681,0
+CMA.US,D,19920212,000000,10.1794,10.2387,10.1337,10.2387,118726.74798898,0
+CMA.US,D,19920213,000000,10.2387,10.2825,10.1949,10.2126,234588.03954852,0
+CMA.US,D,19920214,000000,10.1794,10.2126,10.1794,10.1794,230902.11873779,0
+CMA.US,D,19920218,000000,10.1949,10.1949,10.0462,10.1093,243588.47212235,0
+CMA.US,D,19920219,000000,10.1337,10.1794,10.0909,10.0909,415542.58981057,0
+CMA.US,D,19920220,000000,10.0462,10.1337,10.0462,10.1337,185866.02689047,0
+CMA.US,D,19920221,000000,9.98194,10.0695,9.98194,10.0462,259965.88707191,0
+CMA.US,D,19920224,000000,10.0695,10.0695,9.87595,9.87595,61413.506796889,0
+CMA.US,D,19920225,000000,9.92365,10.0033,9.87595,9.96641,175634.89774469,0
+CMA.US,D,19920226,000000,9.96641,10.0033,9.92365,9.96641,147381.31228331,0
+CMA.US,D,19920227,000000,10.0033,10.0033,9.94404,10.0033,92115.119441065,0
+CMA.US,D,19920228,000000,9.96641,10.0033,9.90029,9.92365,126094.47700703,0
+CMA.US,D,19920302,000000,9.87595,9.92365,9.83611,9.90029,158844.16615191,0
+CMA.US,D,19920303,000000,9.94404,9.98194,9.87595,9.94404,324242.79399654,0
+CMA.US,D,19920304,000000,9.94404,10.0219,9.94404,10.0219,116676.61518658,0
+CMA.US,D,19920305,000000,9.92365,10.0219,9.92365,9.94404,180135.1140316,0
+CMA.US,D,19920306,000000,9.96641,9.98194,9.90029,9.90029,179730.02259522,0
+CMA.US,D,19920309,000000,9.93533,9.93533,9.78358,9.84876,281255.80680076,0
+CMA.US,D,19920310,000000,9.84876,9.89058,9.82835,9.8682,279203.61769666,0
+CMA.US,D,19920311,000000,9.80498,9.8682,9.76802,9.84876,127321.06097557,0
+CMA.US,D,19920312,000000,9.84876,9.84876,9.72328,9.72328,94570.343679848,0
+CMA.US,D,19920313,000000,9.76802,9.89058,9.72328,9.8682,218211.6527498,0
+CMA.US,D,19920316,000000,9.82835,9.93533,9.82835,9.84876,429453.47086196,0
+CMA.US,D,19920317,000000,9.84876,9.89058,9.82835,9.8682,244815.05609089,0
+CMA.US,D,19920318,000000,9.89058,9.91494,9.82835,9.8682,538358.29374495,0
+CMA.US,D,19920319,000000,9.8682,9.98194,9.8682,9.95869,402437.77902852,0
+CMA.US,D,19920320,000000,9.95869,10.0033,9.8682,9.89058,420859.15787537,0
+CMA.US,D,19920323,000000,9.8682,9.89058,9.67854,9.76802,544909.67098513,0
+CMA.US,D,19920324,000000,9.76802,9.80498,9.54821,9.54821,212068.45139859,0
+CMA.US,D,19920325,000000,9.51027,9.63574,9.33521,9.54821,552275.34370148,0
+CMA.US,D,19920326,000000,9.5949,9.61434,9.51027,9.52584,169078.37975024,0
+CMA.US,D,19920327,000000,9.57058,9.57058,9.44219,9.46651,179318.76225371,0
+CMA.US,D,19920330,000000,9.4918,9.51027,9.42566,9.44219,153115.30959474,0
+CMA.US,D,19920331,000000,9.44219,9.52584,9.44219,9.52584,305001.97891924,0
+CMA.US,D,19920401,000000,9.52584,9.52584,9.44219,9.44219,311145.18027047,0
+CMA.US,D,19920402,000000,9.42566,9.51027,9.42566,9.44219,264067.18082757,0
+CMA.US,D,19920403,000000,9.44219,9.4918,9.38091,9.42566,149839.62097466,0
+CMA.US,D,19920406,000000,9.42566,9.42566,9.33521,9.35952,531400.79691756,0
+CMA.US,D,19920407,000000,9.33521,9.35952,9.16704,9.16704,228033.57785579,0
+CMA.US,D,19920408,000000,9.12405,9.14312,9.07834,9.14312,298041.39763928,0
+CMA.US,D,19920409,000000,9.14312,9.51027,9.14312,9.44219,370503.41351069,0
+CMA.US,D,19920410,000000,9.5949,9.72328,9.5949,9.70091,331609.49486374,0
+CMA.US,D,19920413,000000,9.72328,9.72328,9.5949,9.67854,307460.28761058,0
+CMA.US,D,19920414,000000,9.72328,9.98194,9.67854,9.98194,540408.42654736,0
+CMA.US,D,19920415,000000,10.0598,10.2126,10.0598,10.2126,360270.2280632,0
+CMA.US,D,19920416,000000,10.2126,10.3623,10.0219,10.1736,691471.54703799,0
+CMA.US,D,19920420,000000,10.0598,10.126,9.80498,9.80498,181364.7824527,0
+CMA.US,D,19920421,000000,9.89058,9.89058,9.65714,9.80498,262019.10432688,0
+CMA.US,D,19920422,000000,9.76802,10.0842,9.72328,10.0598,432326.12434737,0
+CMA.US,D,19920423,000000,10.0842,10.2126,10.0842,10.1949,463029.79329326,0
+CMA.US,D,19920424,000000,10.2825,10.3623,10.2602,10.2602,476540.72366254,0
+CMA.US,D,19920427,000000,10.2602,10.2602,10.0598,10.1036,603043.37655851,0
+CMA.US,D,19920428,000000,10.0598,10.0842,9.89058,9.91494,468758.64985042,0
+CMA.US,D,19920429,000000,9.91494,10.0598,9.84876,10.0598,607139.5295599,0
+CMA.US,D,19920430,000000,10.2825,10.3837,10.2126,10.3253,796689.4209594,0
+CMA.US,D,19920501,000000,10.3253,10.3253,10.1949,10.1949,159253.37019171,0
+CMA.US,D,19920504,000000,10.1736,10.2825,10.1036,10.2602,323835.64625845,0
+CMA.US,D,19920505,000000,10.2126,10.3,10.1949,10.1949,182179.07792888,0
+CMA.US,D,19920506,000000,10.2387,10.3623,10.2387,10.3253,416765.06117569,0
+CMA.US,D,19920507,000000,10.3,10.3389,10.2602,10.3253,426591.09888509,0
+CMA.US,D,19920508,000000,10.3,10.3253,10.2387,10.2602,214523.67563736,0
+CMA.US,D,19920511,000000,10.2126,10.3253,10.2126,10.3,316871.98052592,0
+CMA.US,D,19920512,000000,10.3253,10.5393,10.3253,10.4945,673868.57627074,0
+CMA.US,D,19920513,000000,10.6619,10.836,10.6414,10.6833,691471.54703799,0
+CMA.US,D,19920514,000000,10.6619,10.6619,10.4945,10.5579,504787.11206794,0
+CMA.US,D,19920515,000000,10.5793,10.5793,10.4499,10.4713,201018.9141732,0
+CMA.US,D,19920518,000000,10.4499,10.5393,10.4284,10.4945,412261.76043622,0
+CMA.US,D,19920519,000000,10.4713,10.515,10.4032,10.515,456892.76084715,0
+CMA.US,D,19920520,000000,10.5393,10.7736,10.515,10.7066,464666.60945244,0
+CMA.US,D,19920521,000000,10.6833,10.9176,10.6833,10.7922,633744.98920269,0
+CMA.US,D,19920522,000000,10.7513,10.836,10.7066,10.7066,413080.16851582,0
+CMA.US,D,19920526,000000,10.7066,10.836,10.7066,10.7922,548184.33145436,0
+CMA.US,D,19920527,000000,10.7736,10.8126,10.6833,10.7513,626378.28833549,0
+CMA.US,D,19920528,000000,10.7513,10.7513,10.6414,10.6414,320968.13352731,0
+CMA.US,D,19920529,000000,10.6619,10.7066,10.4032,10.4032,516663.28257973,0
+CMA.US,D,19920601,000000,10.4032,10.4499,10.3389,10.3623,338163.95655647,0
+CMA.US,D,19920602,000000,10.2825,10.3837,10.1483,10.1483,528119.96754321,0
+CMA.US,D,19920603,000000,10.1949,10.3,10.0842,10.2126,533856.02115633,0
+CMA.US,D,19920604,000000,10.2602,10.3389,10.1949,10.2825,331609.49486374,0
+CMA.US,D,19920605,000000,10.2825,10.3253,10.2602,10.3,146973.13639436,0
+CMA.US,D,19920608,000000,10.2825,10.3623,10.2825,10.3389,105213.76131798,0
+CMA.US,D,19920609,000000,10.3389,10.3837,10.2747,10.3623,820031.52979234,0
+CMA.US,D,19920610,000000,10.3623,10.3623,10.3176,10.3176,283712.05919039,0
+CMA.US,D,19920611,000000,10.3176,10.3623,10.2952,10.3623,242777.26109873,0
+CMA.US,D,19920612,000000,10.3623,10.3837,10.3623,10.3623,147381.31228331,0
+CMA.US,D,19920615,000000,10.3837,10.4887,10.3837,10.4653,302137.55064066,0
+CMA.US,D,19920616,000000,10.4887,10.5072,10.3623,10.3837,321790.65421031,0
+CMA.US,D,19920617,000000,10.3837,10.3837,10.2747,10.2747,307868.46349953,0
+CMA.US,D,19920618,000000,10.2747,10.2747,10.0764,10.23,417998.84220021,0
+CMA.US,D,19920619,000000,10.2056,10.2952,10.1862,10.2747,248093.82916353,0
+CMA.US,D,19920622,000000,10.2952,10.2952,10.1172,10.1862,616147.15918971,0
+CMA.US,D,19920623,000000,10.1648,10.23,10.1648,10.23,387291.0606509,0
+CMA.US,D,19920624,000000,10.2056,10.2523,10.1862,10.2056,605911.91744051,0
+CMA.US,D,19920625,000000,10.2056,10.23,10.1648,10.1648,693112.4758006,0
+CMA.US,D,19920626,000000,10.1425,10.1648,10.0764,10.1648,267743.84828063,0
+CMA.US,D,19920629,000000,10.1648,10.2056,10.1172,10.1862,537539.88566536,0
+CMA.US,D,19920630,000000,10.1862,10.2747,10.1862,10.23,632109.20119435,0
+CMA.US,D,19920701,000000,10.2747,10.4284,10.2747,10.4284,437239.6572775,0
+CMA.US,D,19920702,000000,10.6172,10.6833,10.5703,10.5938,819205.92465678,0
+CMA.US,D,19920706,000000,10.5938,10.6172,10.5306,10.5306,532625.32458437,0
+CMA.US,D,19920707,000000,10.5306,10.6172,10.5306,10.5306,251779.74997427,0
+CMA.US,D,19920708,000000,10.5306,10.5703,10.4887,10.5306,442562.39424742,0
+CMA.US,D,19920709,000000,10.5072,10.5703,10.4887,10.4887,224758.91738656,0
+CMA.US,D,19920710,000000,10.5072,10.5703,10.5072,10.5529,651351.0444225,0
+CMA.US,D,19920713,000000,10.5703,10.7066,10.5703,10.6619,484319.7130221,0
+CMA.US,D,19920714,000000,10.7066,10.7513,10.5938,10.6619,535085.68957742,0
+CMA.US,D,19920715,000000,10.6414,10.6619,10.5072,10.5072,351266.7110368,0
+CMA.US,D,19920716,000000,10.3623,10.3623,10.1425,10.1862,716038.18353777,0
+CMA.US,D,19920717,000000,10.1648,10.2056,10.0986,10.1862,1455001.0466619,0
+CMA.US,D,19920720,000000,10.1172,10.1425,9.90702,9.99758,713582.95929898,0
+CMA.US,D,19920721,000000,10.016,10.055,9.97521,9.99758,786855.15804317,0
+CMA.US,D,19920722,000000,10.016,10.016,9.75537,9.86143,382785.70360973,0
+CMA.US,D,19920723,000000,9.90702,9.97521,9.86143,9.97521,247275.42108394,0
+CMA.US,D,19920724,000000,9.97521,9.97521,9.86143,9.90702,187094.66716072,0
+CMA.US,D,19920727,000000,9.88381,9.88381,9.79817,9.81962,457705.00002163,0
+CMA.US,D,19920728,000000,9.81962,9.92949,9.75537,9.88381,419628.46130342,0
+CMA.US,D,19920729,000000,9.8419,9.95186,9.8419,9.95186,512156.89738769,0
+CMA.US,D,19920730,000000,9.92949,10.3837,9.92949,10.3623,772529.93219771,0
+CMA.US,D,19920731,000000,10.3623,10.3623,10.1862,10.2523,238679.05179564,0
+CMA.US,D,19920803,000000,10.2056,10.2952,10.1648,10.2747,250961.34189467,0
+CMA.US,D,19920804,000000,10.2747,10.2747,10.1425,10.1425,740594.53852902,0
+CMA.US,D,19920805,000000,10.0986,10.1425,9.97521,10.016,796281.24507045,0
+CMA.US,D,19920806,000000,9.97521,10.055,9.97521,9.99758,404077.67964027,0
+CMA.US,D,19920807,000000,10.016,10.1425,9.99758,9.99758,536719.42128406,0
+CMA.US,D,19920810,000000,10.016,10.1648,10.016,10.1172,439697.96596885,0
+CMA.US,D,19920811,000000,10.1648,10.3623,10.1425,10.2523,1433711.126933,0
+CMA.US,D,19920812,000000,10.2952,10.5529,10.2952,10.5072,615736.92699906,0
+CMA.US,D,19920813,000000,10.5306,10.7513,10.5306,10.5306,1084904.7808892,0
+CMA.US,D,19920814,000000,10.5703,10.6619,10.4887,10.5529,334068.83170593,0
+CMA.US,D,19920817,000000,10.5938,10.6414,10.5306,10.5703,405302.2073071,0
+CMA.US,D,19920818,000000,10.5306,10.5306,10.3623,10.4499,226400.87430002,0
+CMA.US,D,19920819,000000,10.4887,10.5306,10.1425,10.1648,690659.30786352,0
+CMA.US,D,19920820,000000,10.2056,10.3623,10.1862,10.3389,742645.69948227,0
+CMA.US,D,19920821,000000,10.3389,10.3389,10.0986,10.1862,497829.61524053,0
+CMA.US,D,19920824,000000,10.1425,10.2056,9.97521,10.016,353308.61863237,0
+CMA.US,D,19920825,000000,9.99758,9.99758,9.66492,9.70675,402437.77902852,0
+CMA.US,D,19920826,000000,9.75537,9.97521,9.75537,9.86143,580526.87286113,0
+CMA.US,D,19920827,000000,9.86143,10.1862,9.86143,10.0384,820842.74081596,0
+CMA.US,D,19920828,000000,10.016,10.1425,10.016,10.0384,241955.76856658,0
+CMA.US,D,19920831,000000,10.0764,10.1425,9.8419,9.8419,323835.64625845,0
+CMA.US,D,19920901,000000,9.8419,10.016,9.81962,10.016,851135.14942034,0
+CMA.US,D,19920902,000000,9.97521,9.97521,9.88381,9.92949,522393.16728774,0
+CMA.US,D,19920903,000000,9.92949,10.055,9.90702,10.0384,499055.17105821,0
+CMA.US,D,19920904,000000,9.99758,9.99758,9.88381,9.97521,74921.35271361,0
+CMA.US,D,19920908,000000,9.92949,9.92949,9.60754,9.65131,523615.63865287,0
+CMA.US,D,19920909,000000,9.64352,9.733,9.64352,9.68632,452388.43195682,0
+CMA.US,D,19920910,000000,9.733,10.0112,9.68632,9.98887,501105.30386061,0
+CMA.US,D,19920911,000000,9.96641,10.0986,9.96641,9.98887,493732.43408829,0
+CMA.US,D,19920914,000000,10.0986,10.1862,10.055,10.0764,747153.11282517,0
+CMA.US,D,19920915,000000,10.0287,10.055,9.87595,9.90029,422501.11478883,0
+CMA.US,D,19920916,000000,9.79817,9.86143,9.7758,9.79817,1303520.4969246,0
+CMA.US,D,19920917,000000,9.81962,9.96641,9.79817,9.94404,469582.19868428,0
+CMA.US,D,19920918,000000,9.92365,10.1425,9.87595,10.0986,931380.26725473,0
+CMA.US,D,19920921,000000,10.1648,10.2523,9.94404,9.96641,558829.8053942,0
+CMA.US,D,19920922,000000,9.96641,9.96641,9.8419,9.92365,818386.48842633,0
+CMA.US,D,19920923,000000,9.92365,10.0287,9.92365,9.94404,599359.51204948,0
+CMA.US,D,19920924,000000,9.94404,10.1425,9.94404,10.0986,499467.45955057,0
+CMA.US,D,19920925,000000,10.0764,10.1648,10.055,10.1425,300497.65002891,0
+CMA.US,D,19920928,000000,10.1862,10.23,10.1425,10.23,226400.87430002,0
+CMA.US,D,19920929,000000,10.1862,10.3623,10.1862,10.2747,312780.9682788,0
+CMA.US,D,19920930,000000,10.2747,10.4499,10.2747,10.4032,298452.65798078,0
+CMA.US,D,19921001,000000,10.4284,10.4945,10.3623,10.4499,540813.51798374,0
+CMA.US,D,19921002,000000,10.4032,10.4284,10.3389,10.3623,376236.38267126,0
+CMA.US,D,19921005,000000,10.4032,10.4032,10.1862,10.3389,1488981.4323787,0
+CMA.US,D,19921006,000000,10.3176,10.515,10.3176,10.4499,469582.19868428,0
+CMA.US,D,19921007,000000,10.5393,10.5393,10.2747,10.3389,666091.64321289,0
+CMA.US,D,19921008,000000,10.3176,10.3389,10.2747,10.3389,1098411.5986551,0
+CMA.US,D,19921009,000000,10.2952,10.4499,10.2952,10.3837,245640.66122645,0
+CMA.US,D,19921012,000000,10.3837,10.4713,10.3176,10.4499,438465.21309519,0
+CMA.US,D,19921013,000000,10.4713,10.515,10.4284,10.4713,147381.31228331,0
+CMA.US,D,19921014,000000,10.4713,10.515,10.4499,10.4945,137148.12683582,0
+CMA.US,D,19921015,000000,10.515,10.6414,10.515,10.5793,160889.15820004,0
+CMA.US,D,19921016,000000,10.5793,10.5793,10.3623,10.4032,187917.18784372,0
+CMA.US,D,19921019,000000,10.4284,10.6619,10.3176,10.6619,477359.13174213,0
+CMA.US,D,19921020,000000,10.5793,10.7922,10.5793,10.6015,398751.85821778,0
+CMA.US,D,19921021,000000,10.6015,10.6015,10.4499,10.4713,272661.49381417,0
+CMA.US,D,19921022,000000,10.4499,10.4945,10.4032,10.4713,194875.71282198,0
+CMA.US,D,19921023,000000,10.4499,10.4499,10.2952,10.3389,454427.25509983,0
+CMA.US,D,19921026,000000,10.3623,10.4945,10.3176,10.4284,475721.28743209,0
+CMA.US,D,19921027,000000,10.4284,10.4945,10.2952,10.3176,804060.23443001,0
+CMA.US,D,19921028,000000,10.3176,10.4499,10.23,10.3837,235404.39132641,0
+CMA.US,D,19921029,000000,10.4713,10.5393,10.3623,10.4032,232126.64640462,0
+CMA.US,D,19921030,000000,10.3623,10.4945,10.3623,10.4713,186685.46312092,0
+CMA.US,D,19921102,000000,10.4284,10.6015,10.4284,10.6015,266109.08842315,0
+CMA.US,D,19921103,000000,10.6015,10.6619,10.5393,10.5393,230490.85839629,0
+CMA.US,D,19921104,000000,10.5579,10.6619,10.5393,10.5393,282893.6511108,0
+CMA.US,D,19921105,000000,10.6619,10.7066,10.5793,10.6172,201834.23780024,0
+CMA.US,D,19921106,000000,10.5393,10.6015,10.4945,10.6015,91295.683210618,0
+CMA.US,D,19921109,000000,10.5793,10.6015,10.5393,10.5793,130600.86219907,0
+CMA.US,D,19921110,000000,10.6015,10.6172,10.4945,10.5579,190782.64427316,0
+CMA.US,D,19921111,000000,10.6172,10.6414,10.5393,10.6414,534675.45738678,0
+CMA.US,D,19921112,000000,10.6414,10.7513,10.6414,10.7066,106442.40158823,0
+CMA.US,D,19921113,000000,10.6619,10.7309,10.5793,10.6172,149433.50138741,0
+CMA.US,D,19921116,000000,10.5793,10.6015,10.5393,10.6015,146568.044958,0
+CMA.US,D,19921117,000000,10.6172,10.7513,10.5579,10.6414,173583.73679142,0
+CMA.US,D,19921118,000000,10.5793,10.7736,10.5579,10.7513,125680.13221296,0
+CMA.US,D,19921119,000000,10.7513,10.8826,10.7066,10.7922,161713.73518476,0
+CMA.US,D,19921120,000000,10.7513,10.905,10.7513,10.8126,870794.42189513,0
+CMA.US,D,19921123,000000,10.7922,10.9255,10.7922,10.8826,313186.05971518,0
+CMA.US,D,19921124,000000,10.8126,10.9731,10.8126,10.8593,448294.33525715,0
+CMA.US,D,19921125,000000,10.905,11.0577,10.836,11.0577,291492.07670081,0
+CMA.US,D,19921127,000000,11.0577,11.0577,10.9731,11.0333,92115.119441065,0
+CMA.US,D,19921130,000000,11.0577,11.1249,10.9255,11.1249,288214.33177902,0
+CMA.US,D,19921201,000000,11.0333,11.2329,10.9731,11.2133,411854.61269813,0
+CMA.US,D,19921202,000000,11.1705,11.2329,11.0577,11.1006,739374.1234656,0
+CMA.US,D,19921203,000000,11.19,11.19,11.0159,11.0333,254642.12195114,0
+CMA.US,D,19921204,000000,11.0782,11.2775,11.0333,11.2775,276757.64681556,0
+CMA.US,D,19921207,000000,11.2775,11.2775,11.1249,11.2571,573158.11569223,0
+CMA.US,D,19921208,000000,11.2571,11.2775,11.1443,11.2775,370094.20947089,0
+CMA.US,D,19921209,000000,11.2571,11.297,11.2133,11.2329,334068.83170593,0
+CMA.US,D,19921210,000000,11.19,11.365,11.1705,11.2775,220665.84883774,0
+CMA.US,D,19921211,000000,11.3436,11.365,11.2329,11.2775,259965.88707191,0
+CMA.US,D,19921214,000000,11.1443,11.2571,11.1443,11.2329,193642.95994832,0
+CMA.US,D,19921215,000000,11.2775,11.365,11.2775,11.365,252598.15805387,0
+CMA.US,D,19921216,000000,11.3875,11.475,11.2329,11.2571,149839.62097466,0
+CMA.US,D,19921217,000000,11.2775,11.4332,11.2329,11.4332,206746.74257951,0
+CMA.US,D,19921218,000000,11.4332,11.4332,11.297,11.297,564150.48606242,0
+CMA.US,D,19921221,000000,11.297,11.4954,11.2571,11.2775,779084.39389044,0
+CMA.US,D,19921222,000000,11.365,11.3875,11.19,11.297,535492.83731552,0
+CMA.US,D,19921223,000000,11.3213,11.3213,11.1705,11.1705,391800.53029551,0
+CMA.US,D,19921224,000000,11.2133,11.2133,11.1006,11.1006,187503.87120051,0
+CMA.US,D,19921228,000000,11.1006,11.1006,10.9255,11.0159,736506.61073446,0
+CMA.US,D,19921229,000000,11.0577,11.1249,11.0159,11.0577,675920.76537484,0
+CMA.US,D,19921230,000000,11.0159,11.0782,10.9926,11.0577,1389499.6120704,0
+CMA.US,D,19921231,000000,11.0159,11.2571,10.9926,11.2329,853181.16961932,0
+CMA.US,D,19930104,000000,11.2329,11.365,11.19,11.2775,416765.06117569,0
+CMA.US,D,19930105,000000,11.4108,11.4108,10.8826,10.8826,387494.63451995,0
+CMA.US,D,19930106,000000,10.9731,11.365,10.9731,11.2775,801193.74984973,0
+CMA.US,D,19930107,000000,11.2775,11.4526,10.9731,11.0159,677144.26489082,0
+CMA.US,D,19930108,000000,10.9255,10.9255,10.5703,10.7922,382582.12974068,0
+CMA.US,D,19930111,000000,10.7513,10.7922,10.6619,10.6619,199990.76331944,0
+CMA.US,D,19930112,000000,10.6619,10.9731,10.6619,10.9731,422911.34697947,0
+CMA.US,D,19930113,000000,10.9255,11.0577,10.7066,10.836,421476.04838763,0
+CMA.US,D,19930114,000000,10.8826,11.0577,10.7513,11.0577,808352.76424447,0
+CMA.US,D,19930115,000000,11.2329,11.4954,11.19,11.365,848271.74929262,0
+CMA.US,D,19930118,000000,11.3213,11.4108,11.2329,11.4108,873657.82202284,0
+CMA.US,D,19930119,000000,11.4954,11.6277,11.365,11.4526,1234333.1415225,0
+CMA.US,D,19930120,000000,10.8826,11.1006,10.7066,10.836,2773056.5122061,0
+CMA.US,D,19930121,000000,10.8826,10.8826,10.3536,10.5703,3253075.4702069,0
+CMA.US,D,19930122,000000,10.5306,10.6172,10.442,10.5306,1537494.7304134,0
+CMA.US,D,19930125,000000,10.5703,10.7066,10.442,10.4887,1099644.3515289,0
+CMA.US,D,19930126,000000,10.442,10.5306,10.0909,10.4887,2753407.5212399,0
+CMA.US,D,19930127,000000,10.5703,10.7066,10.442,10.5703,1348151.4973355,0
+CMA.US,D,19930128,000000,10.5703,10.5703,10.5306,10.5306,530374.7023655,0
+CMA.US,D,19930129,000000,10.6172,10.6619,10.5306,10.6619,743462.05126016,0
+CMA.US,D,19930201,000000,10.5703,10.6619,10.442,10.4887,1517642.1655781,0
+CMA.US,D,19930202,000000,10.4887,11.0577,10.442,11.0577,1874634.6487196,0
+CMA.US,D,19930203,000000,11.0577,11.2775,11.0159,11.19,1048464.0301794,0
+CMA.US,D,19930204,000000,11.4108,11.4526,11.2775,11.4108,683078.75161874,0
+CMA.US,D,19930205,000000,11.4108,11.4526,11.2775,11.4108,389952.9432113,0
+CMA.US,D,19930208,000000,11.3213,11.365,11.19,11.2329,240520.46997472,0
+CMA.US,D,19930209,000000,11.1443,11.19,10.9255,10.9255,473674.23908225,0
+CMA.US,D,19930210,000000,10.9255,11.1006,10.8826,11.1006,363137.74079434,0
+CMA.US,D,19930211,000000,11.0159,11.1443,10.9731,10.9731,301521.68827926,0
+CMA.US,D,19930212,000000,11.0577,11.1006,10.9731,11.0577,196512.52898117,0
+CMA.US,D,19930216,000000,11.1443,11.1443,10.6172,10.6619,713173.75525919,0
+CMA.US,D,19930217,000000,10.6619,10.6619,10.3973,10.3973,686972.35890194,0
+CMA.US,D,19930218,000000,10.7066,10.7066,10.3973,10.5703,653193.49075245,0
+CMA.US,D,19930219,000000,10.5703,10.8826,10.5703,10.8826,375212.34442091,0
+CMA.US,D,19930222,000000,10.8826,11.0577,10.7513,11.0577,705598.33976867,0
+CMA.US,D,19930223,000000,11.1443,11.2329,10.8826,10.8826,726891.34395008,0
+CMA.US,D,19930224,000000,11.0577,11.19,10.7066,11.19,410424.45486055,0
+CMA.US,D,19930225,000000,11.2775,11.4108,11.1006,11.1006,614301.62840721,0
+CMA.US,D,19930226,000000,11.19,11.3213,11.1006,11.2775,346965.95601553,0
+CMA.US,D,19930301,000000,11.3213,11.3213,11.1443,11.19,783585.6383282,0
+CMA.US,D,19930302,000000,11.2329,11.2775,11.1443,11.19,928313.29325796,0
+CMA.US,D,19930303,000000,11.1443,11.4526,11.1443,11.4526,408577.89592719,0
+CMA.US,D,19930304,000000,11.4526,11.5421,11.4526,11.5421,507860.25496983,0
+CMA.US,D,19930305,000000,11.5421,11.7162,11.5421,11.5839,760249.69840038,0
+CMA.US,D,19930308,000000,11.6277,11.7162,11.4526,11.5421,784818.39120186,0
+CMA.US,D,19930309,000000,11.5421,11.6277,11.4954,11.5839,497007.09455751,0
+CMA.US,D,19930310,000000,11.4954,11.7162,11.4954,11.7162,417586.55370785,0
+CMA.US,D,19930311,000000,11.6743,12.0246,11.6277,11.7629,1284691.9703397,0
+CMA.US,D,19930312,000000,11.7162,11.7162,11.4108,11.4526,816751.72856885,0
+CMA.US,D,19930315,000000,11.4526,11.4954,11.2775,11.365,351061.08086605,0
+CMA.US,D,19930316,000000,11.3213,11.4526,11.2775,11.2775,610003.95783848,0
+CMA.US,D,19930317,000000,11.3213,11.3213,11.0159,11.1006,1399531.2799505,0
+CMA.US,D,19930318,000000,11.1443,11.4526,11.1006,11.4108,1003637.6811063,0
+CMA.US,D,19930319,000000,11.365,11.5421,11.365,11.4954,672229.70380984,0
+CMA.US,D,19930322,000000,11.4526,11.5421,11.4526,11.4526,332636.61756664,0
+CMA.US,D,19930323,000000,11.4526,11.6277,11.4526,11.5839,428840.69295313,0
+CMA.US,D,19930324,000000,11.5421,11.6277,11.5421,11.5839,251986.40829588,0
+CMA.US,D,19930325,000000,11.5421,11.7629,11.5421,11.7629,1027178.223054,0
+CMA.US,D,19930326,000000,11.8066,11.8066,11.5839,11.6277,442562.39424742,0
+CMA.US,D,19930329,000000,11.5839,11.6277,11.4108,11.4526,338982.36463607,0
+CMA.US,D,19930330,000000,11.4526,11.6277,11.4526,11.5421,376650.72746532,0
+CMA.US,D,19930331,000000,11.6277,11.6743,11.4954,11.6743,347575.6494718,0
+CMA.US,D,19930401,000000,11.6743,11.7629,11.4954,11.5421,436825.31248344,0
+CMA.US,D,19930402,000000,11.4954,11.4954,11.4108,11.4108,229874.99603488,0
+CMA.US,D,19930405,000000,11.4954,11.5421,11.365,11.365,371735.1382335,0
+CMA.US,D,19930406,000000,11.4954,11.4954,11.2775,11.4108,423932.30077726,0
+CMA.US,D,19930407,000000,11.4108,11.4526,11.3213,11.365,244408.93650365,0
+CMA.US,D,19930408,000000,11.4108,11.5421,11.365,11.4526,427410.53511554,0
+CMA.US,D,19930412,000000,11.5421,11.8952,11.4954,11.7629,305205.55278828,0
+CMA.US,D,19930413,000000,11.7629,12.1568,11.7629,12.1568,773969.34339297,0
+CMA.US,D,19930414,000000,12.2073,12.4709,12.1568,12.3416,780101.2350848,0
+CMA.US,D,19930415,000000,12.2978,12.2978,12.1568,12.2073,439489.25134554,0
+CMA.US,D,19930416,000000,12.253,12.253,12.0682,12.0682,193853.73087333,0
+CMA.US,D,19930419,000000,12.0246,12.0682,11.7629,11.7629,605708.34357146,0
+CMA.US,D,19930420,000000,11.7629,11.8066,11.3213,11.3213,809378.85879652,0
+CMA.US,D,19930421,000000,11.2775,11.2775,10.8749,10.8749,1173951.8981828,0
+CMA.US,D,19930422,000000,10.8749,11.1443,10.6988,10.9731,691471.54703799,0
+CMA.US,D,19930423,000000,10.655,10.8749,10.655,10.6988,524440.21563759,0
+CMA.US,D,19930426,000000,10.6988,10.7863,10.3467,10.3467,686764.67242947,0
+CMA.US,D,19930427,000000,10.3467,10.655,10.3467,10.6074,382182.17905857,0
+CMA.US,D,19930428,000000,10.6988,10.9731,10.655,10.8749,261196.58364387,0
+CMA.US,D,19930429,000000,10.9255,10.9255,10.7426,10.8282,237656.04169614,0
+CMA.US,D,19930430,000000,10.8749,10.8749,10.6988,10.6988,244408.93650365,0
+CMA.US,D,19930503,000000,10.6988,10.7426,10.6074,10.655,319331.31736812,0
+CMA.US,D,19930504,000000,10.5626,10.7426,10.5237,10.6988,835171.05111399,0
+CMA.US,D,19930505,000000,10.655,10.7863,10.6074,10.6988,517888.83839741,0
+CMA.US,D,19930506,000000,10.7426,10.7426,10.4352,10.5626,322608.03413906,0
+CMA.US,D,19930507,000000,10.5237,10.5626,10.481,10.5626,359657.45015435,0
+CMA.US,D,19930510,000000,10.5237,10.5237,10.3905,10.3905,417177.34966805,0
+CMA.US,D,19930511,000000,10.5237,10.6988,10.481,10.6988,817569.10849759,0
+CMA.US,D,19930512,000000,10.6074,10.655,10.5237,10.5626,367432.32691051,0
+CMA.US,D,19930513,000000,10.481,10.5237,10.4352,10.4352,170717.25221114,0
+CMA.US,D,19930514,000000,10.3905,10.3905,10.126,10.2126,1021862.6831401,0
+CMA.US,D,19930517,000000,10.2126,10.2126,10.0842,10.0842,340413.5506245,0
+CMA.US,D,19930518,000000,10.0842,10.1736,9.90702,9.99758,641733.72133642,0
+CMA.US,D,19930519,000000,9.99758,10.1736,9.86143,10.126,970679.27733806,0
+CMA.US,D,19930520,000000,10.2126,10.2602,10.0842,10.126,463850.25767455,0
+CMA.US,D,19930521,000000,10.1736,10.2602,9.95186,9.95186,580730.44673018,0
+CMA.US,D,19930524,000000,9.99758,10.2126,9.90702,10.126,667319.25533227,0
+CMA.US,D,19930525,000000,10.126,10.126,9.95186,10.0384,411445.40865833,0
+CMA.US,D,19930526,000000,9.99758,10.3467,9.99758,10.1736,1029431.9297254,0
+CMA.US,D,19930527,000000,10.2126,10.3467,10.0384,10.0842,833533.20680394,0
+CMA.US,D,19930528,000000,10.126,10.126,9.90702,9.90702,514207.0301901,0
+CMA.US,D,19930601,000000,9.99758,9.99758,9.81962,9.95186,965360.65297155,0
+CMA.US,D,19930602,000000,9.90702,9.99758,9.86143,9.90702,570904.40902078,0
+CMA.US,D,19930603,000000,9.95186,9.95186,9.86143,9.86143,942027.79749628,0
+CMA.US,D,19930604,000000,9.90702,9.99758,9.86143,9.95186,933020.16786648,0
+CMA.US,D,19930607,000000,9.95186,10.0384,9.95186,10.0384,1193190.6569583,0
+CMA.US,D,19930608,000000,10.0384,10.0384,9.7758,9.81962,461186.31881247,0
+CMA.US,D,19930609,000000,9.86143,9.99758,9.86143,9.99758,343483.60907383,0
+CMA.US,D,19930610,000000,9.90702,10.0384,9.90702,9.99758,196714.0465485,0
+CMA.US,D,19930611,000000,10.0842,10.1794,10.0842,10.1337,607544.62099628,0
+CMA.US,D,19930614,000000,10.2213,10.3089,10.1794,10.1794,429257.0940489,0
+CMA.US,D,19930615,000000,10.267,10.3089,10.1794,10.2213,243387.98270587,0
+CMA.US,D,19930616,000000,10.1794,10.2213,10.0842,10.0842,472036.39477221,0
+CMA.US,D,19930617,000000,10.1337,10.1794,10.0842,10.1337,250550.08155317,0
+CMA.US,D,19930618,000000,10.0384,10.1337,10.0384,10.0842,202040.89612185,0
+CMA.US,D,19930621,000000,10.2213,10.3089,10.1794,10.267,711330.28077841,0
+CMA.US,D,19930622,000000,10.267,10.3973,10.2213,10.267,591584.63529335,0
+CMA.US,D,19930623,000000,10.267,10.3536,10.2213,10.2213,337960.38268742,0
+CMA.US,D,19930624,000000,10.267,10.3536,10.2213,10.3536,518297.01428636,0
+CMA.US,D,19930625,000000,10.3536,10.5703,10.3536,10.4887,591783.06840812,0
+CMA.US,D,19930628,000000,10.5703,10.8447,10.5306,10.8447,816751.72856885,0
+CMA.US,D,19930629,000000,10.7144,10.801,10.6259,10.6696,286374.96990164,0
+CMA.US,D,19930630,000000,10.7144,10.801,10.5703,10.5703,539384.38829701,0
+CMA.US,D,19930701,000000,10.5703,10.6259,10.4887,10.5306,609391.17992963,0
+CMA.US,D,19930702,000000,10.5306,10.5306,10.3973,10.3973,242158.31428477,0
+CMA.US,D,19930706,000000,10.3973,10.3973,10.267,10.3973,682878.26220225,0
+CMA.US,D,19930707,000000,10.3973,10.5306,10.3973,10.3973,404077.67964027,0
+CMA.US,D,19930708,000000,10.442,10.7572,10.442,10.6696,649105.56295789,0
+CMA.US,D,19930709,000000,10.7572,11.0645,10.7572,11.0645,1261764.2063007,0
+CMA.US,D,19930712,000000,11.0645,11.1627,11.0189,11.0645,459548.47450242,0
+CMA.US,D,19930713,000000,11.2056,11.2483,10.9799,11.0189,742849.27335131,0
+CMA.US,D,19930714,000000,11.0189,11.0189,10.801,10.801,382994.41823304,0
+CMA.US,D,19930715,000000,10.801,10.8895,10.6696,10.8447,436414.05214193,0
+CMA.US,D,19930716,000000,10.8447,10.9333,10.7572,10.801,312575.33810805,0
+CMA.US,D,19930719,000000,10.801,10.9333,10.6259,10.6696,291085.95711358,0
+CMA.US,D,19930720,000000,10.6696,10.6696,10.5306,10.6259,403461.81727887,0
+CMA.US,D,19930721,000000,10.7144,10.8895,10.7144,10.8895,871609.74552215,0
+CMA.US,D,19930722,000000,10.8895,11.116,10.8895,10.8895,697822.43486167,0
+CMA.US,D,19930723,000000,10.8895,10.9333,10.8447,10.8447,648079.46840583,0
+CMA.US,D,19930726,000000,10.8447,11.0189,10.8447,10.9799,588918.64012954,0
+CMA.US,D,19930727,000000,10.9333,11.0189,10.6696,10.7144,215137.48169706,0
+CMA.US,D,19930728,000000,10.7144,10.801,10.6696,10.801,197949.88387472,0
+CMA.US,D,19930729,000000,10.7572,10.9799,10.7144,10.7144,573769.86545022,0
+CMA.US,D,19930730,000000,10.801,10.801,10.6259,10.6696,705189.13572888,0
+CMA.US,D,19930802,000000,10.6259,10.7144,10.5703,10.6696,475513.60095963,0
+CMA.US,D,19930803,000000,10.6696,10.7144,10.4887,10.5703,403052.61323907,0
+CMA.US,D,19930804,000000,10.6259,10.6259,10.442,10.442,467534.12218358,0
+CMA.US,D,19930805,000000,10.5306,10.7144,10.5306,10.6696,674276.75215968,0
+CMA.US,D,19930806,000000,10.6259,10.8895,10.6259,10.8447,630477.52578943,0
+CMA.US,D,19930809,000000,10.8447,10.8895,10.6696,10.6696,285554.50552034,0
+CMA.US,D,19930810,000000,10.7144,10.7144,10.5703,10.5703,303156.44813674,0
+CMA.US,D,19930811,000000,10.5703,10.6259,10.5306,10.5703,207153.8903176,0
+CMA.US,D,19930812,000000,10.6696,10.6696,10.4887,10.5306,310937.493798,0
+CMA.US,D,19930813,000000,10.5306,10.6259,10.4887,10.5703,440923.52178653,0
+CMA.US,D,19930816,000000,10.6696,10.7144,10.6259,10.6259,256695.33920611,0
+CMA.US,D,19930817,000000,10.6259,10.6696,10.5703,10.6259,310527.26160735,0
+CMA.US,D,19930818,000000,10.5306,10.5306,10.3536,10.3973,415739.9947745,0
+CMA.US,D,19930819,000000,10.3973,10.442,10.3536,10.3536,405921.15412106,0
+CMA.US,D,19930820,000000,10.3536,10.3973,10.3089,10.3536,369275.8013913,0
+CMA.US,D,19930823,000000,10.3536,10.3536,10.1794,10.3536,948979.12541857,0
+CMA.US,D,19930824,000000,10.3089,10.442,10.3089,10.3973,453406.30130205,0
+CMA.US,D,19930825,000000,10.3973,10.3973,10.3536,10.3536,980918.63169067,0
+CMA.US,D,19930826,000000,10.3973,10.4887,10.3536,10.442,745313.75094778,0
+CMA.US,D,19930827,000000,10.3973,10.442,10.3089,10.3089,333248.36732463,0
+CMA.US,D,19930830,000000,10.3089,10.3973,10.3089,10.3089,340826.86726772,0
+CMA.US,D,19930831,000000,10.3089,10.3536,10.3089,10.3536,476744.29753159,0
+CMA.US,D,19930901,000000,10.3536,10.442,10.3536,10.3973,601405.53224847,0
+CMA.US,D,19930902,000000,10.3536,10.3973,10.3089,10.3089,358020.63399516,0
+CMA.US,D,19930903,000000,10.3089,10.3536,10.2213,10.267,469990.37457322,0
+CMA.US,D,19930907,000000,10.267,10.442,10.2213,10.3973,368661.9953316,0
+CMA.US,D,19930908,000000,10.3536,10.442,10.3089,10.3536,462211.38521367,0
+CMA.US,D,19930909,000000,10.1862,10.3176,10.0033,10.0986,1076919.133208,0
+CMA.US,D,19930910,000000,10.1425,10.5462,10.1425,10.5004,1375985.5972485,0
+CMA.US,D,19930913,000000,10.5462,10.7736,10.5462,10.7309,1004871.4621308,0
+CMA.US,D,19930914,000000,10.5462,10.6773,10.3176,10.3623,1311301.5425858,0
+CMA.US,D,19930915,000000,10.3176,10.4119,10.2747,10.3176,530784.93455616,0
+CMA.US,D,19930916,000000,10.2747,10.4119,10.2747,10.4119,257304.00451154,0
+CMA.US,D,19930917,000000,10.2747,10.3176,10.0986,10.0986,359043.64409466,0
+CMA.US,D,19930920,000000,10.1425,10.1862,9.8682,9.91494,435807.44313821,0
+CMA.US,D,19930921,000000,9.82835,9.91494,9.68632,9.733,651351.0444225,0
+CMA.US,D,19930922,000000,9.82835,9.91494,9.78358,9.8682,621672.44187782,0
+CMA.US,D,19930923,000000,9.82835,10.0462,9.82835,10.0462,545726.02276302,0
+CMA.US,D,19930924,000000,10.0033,10.0033,9.8682,9.91494,951643.06428067,0
+CMA.US,D,19930927,000000,9.95869,9.95869,9.78358,9.78358,787479.2456114,0
+CMA.US,D,19930928,000000,9.82835,9.91494,9.78358,9.91494,1275478.7105392,0
+CMA.US,D,19930929,000000,9.91494,9.91494,9.733,9.733,452180.74548436,0
+CMA.US,D,19930930,000000,9.733,9.82835,9.733,9.78358,693112.4758006,0
+CMA.US,D,19931001,000000,9.91494,10.0462,9.8682,10.0033,1124001.2452544,0
+CMA.US,D,19931004,000000,10.0462,10.23,9.91494,9.91494,683492.06826195,0
+CMA.US,D,19931005,000000,10.0033,10.0033,9.733,9.78358,1290215.1967261,0
+CMA.US,D,19931006,000000,9.733,9.8682,9.733,9.733,689834.7308788,0
+CMA.US,D,19931007,000000,9.78358,9.8682,9.733,9.8682,666910.05129249,0
+CMA.US,D,19931008,000000,9.8682,10.0033,9.8682,10.0033,914803.39103954,0
+CMA.US,D,19931011,000000,10.0986,10.1425,10.0462,10.1425,1068118.1618999,0
+CMA.US,D,19931012,000000,10.1425,10.2747,10.1425,10.23,803445.40021945,0
+CMA.US,D,19931013,000000,10.2747,10.3176,10.23,10.2747,680830.18570156,0
+CMA.US,D,19931014,000000,10.3176,10.4576,10.1862,10.1862,1295745.6201684,0
+CMA.US,D,19931015,000000,10.23,10.2747,10.0986,10.0986,912751.20193543,0
+CMA.US,D,19931018,000000,10.0462,10.0986,9.733,9.733,1730526.9687547,0
+CMA.US,D,19931019,000000,9.733,9.733,9.59976,9.64352,1480796.3234318,0
+CMA.US,D,19931020,000000,9.68632,9.733,9.55697,9.68632,1915369.9855456,0
+CMA.US,D,19931021,000000,9.733,9.733,9.64352,9.68632,854205.20786967,0
+CMA.US,D,19931022,000000,9.78358,9.82835,9.64352,9.64352,480017.92984996,0
+CMA.US,D,19931025,000000,9.68632,9.733,9.68632,9.733,430072.41767593,0
+CMA.US,D,19931026,000000,9.68632,9.68632,9.55697,9.64352,368872.76625663,0
+CMA.US,D,19931027,000000,9.59976,9.68632,9.55697,9.64352,288013.84236254,0
+CMA.US,D,19931028,000000,9.64352,9.64352,9.41788,9.51027,1710468.7737486,0
+CMA.US,D,19931029,000000,9.51027,9.55697,9.37217,9.51027,923400.78847869,0
+CMA.US,D,19931101,000000,9.51027,9.59976,9.51027,9.55697,341433.47627143,0
+CMA.US,D,19931102,000000,9.55697,9.55697,9.41788,9.51027,461186.31881247,0
+CMA.US,D,19931103,000000,9.41788,9.51027,9.14312,9.23989,2095913.2754662,0
+CMA.US,D,19931104,000000,9.2856,9.32742,9.10207,9.10207,741016.08037906,0
+CMA.US,D,19931105,000000,9.10207,9.23989,9.10207,9.23989,1191757.4146681,0
+CMA.US,D,19931108,000000,9.32742,9.32742,9.05558,9.19748,449722.43679302,0
+CMA.US,D,19931109,000000,9.2856,9.32742,9.14312,9.19748,795257.2068201,0
+CMA.US,D,19931110,000000,9.32742,9.37217,9.10207,9.19748,429453.47086196,0
+CMA.US,D,19931111,000000,9.2856,9.45971,9.2856,9.37217,716038.18353777,0
+CMA.US,D,19931112,000000,9.45971,9.51027,9.37217,9.41788,730770.55712133,0
+CMA.US,D,19931115,000000,9.51027,9.51027,9.37217,9.41788,1032298.4143057,0
+CMA.US,D,19931116,000000,9.37217,9.51027,9.37217,9.51027,1339348.4697256,0
+CMA.US,D,19931117,000000,9.51027,9.55697,9.45971,9.55697,464874.2959249,0
+CMA.US,D,19931118,000000,9.55697,9.8682,9.51027,9.8682,2508793.9827163,0
+CMA.US,D,19931119,000000,9.82835,9.91494,9.78358,9.8682,1492461.7230187,0
+CMA.US,D,19931122,000000,9.82835,9.8682,9.733,9.733,1414061.1078159,0
+CMA.US,D,19931123,000000,9.733,9.78358,9.68632,9.78358,323216.69944449,0
+CMA.US,D,19931124,000000,9.78358,9.78358,9.51027,9.55697,206746.74257951,0
+CMA.US,D,19931126,000000,9.55697,9.68632,9.55697,9.68632,381560.14779204,0
+CMA.US,D,19931129,000000,9.68632,9.82835,9.64352,9.78358,534265.22519613,0
+CMA.US,D,19931130,000000,9.733,9.91494,9.733,9.78358,616961.45466589,0
+CMA.US,D,19931201,000000,9.91494,10.0986,9.91494,10.0462,360063.56974159,0
+CMA.US,D,19931202,000000,10.0462,10.3176,10.0462,10.3176,622698.53642987,0
+CMA.US,D,19931203,000000,10.2747,10.3176,10.1425,10.23,560462.50894998,0
+CMA.US,D,19931206,000000,10.1862,10.23,10.1425,10.1862,464258.4335635,0
+CMA.US,D,19931207,000000,10.0462,10.0986,9.91494,10.0462,367638.98523211,0
+CMA.US,D,19931208,000000,10.0986,10.1862,10.0462,10.0986,743675.90663774,0
+CMA.US,D,19931209,000000,10.1483,10.1949,10.016,10.016,152913.7920274,0
+CMA.US,D,19931210,000000,10.1036,10.1036,9.83611,9.96641,326701.10268789,0
+CMA.US,D,19931213,000000,9.92365,9.96641,9.79039,9.92365,185044.53435831,0
+CMA.US,D,19931214,000000,9.87595,9.92365,9.83611,9.87595,182795.96844113,0
+CMA.US,D,19931215,000000,9.87595,10.016,9.87595,9.96641,252191.01031578,0
+CMA.US,D,19931216,000000,9.87595,9.92365,9.69508,9.79039,549407.83097034,0
+CMA.US,D,19931217,000000,9.79039,9.87595,9.79039,9.83611,274709.57031487,0
+CMA.US,D,19931220,000000,9.87595,9.87595,9.79039,9.83611,279415.41677253,0
+CMA.US,D,19931221,000000,9.83611,9.87595,9.65131,9.65131,530784.93455616,0
+CMA.US,D,19931222,000000,9.79039,9.79039,9.56475,9.56475,304593.8030303,0
+CMA.US,D,19931223,000000,9.65131,9.74078,9.60754,9.74078,362523.93473465,0
+CMA.US,D,19931227,000000,9.65131,9.69508,9.60754,9.65131,181364.7824527,0
+CMA.US,D,19931228,000000,9.74078,9.83611,9.74078,9.83611,379103.8954024,0
+CMA.US,D,19931229,000000,9.83611,9.83611,9.65131,9.74078,180135.1140316,0
+CMA.US,D,19931230,000000,9.74078,9.79039,9.56475,9.56475,405302.2073071,0
+CMA.US,D,19931231,000000,9.51027,9.79039,9.51027,9.69508,630267.78301527,0
+CMA.US,D,19940103,000000,9.65131,9.74078,9.46651,9.46651,343895.89756619,0
+CMA.US,D,19940104,000000,9.56475,9.79039,9.56475,9.79039,236015.11293354,0
+CMA.US,D,19940105,000000,9.79039,9.87595,9.65131,9.65131,287599.49756847,0
+CMA.US,D,19940106,000000,9.69508,9.79039,9.56475,9.56475,824735.31994831,0
+CMA.US,D,19940107,000000,9.65131,9.79039,9.56475,9.79039,492711.4802905,0
+CMA.US,D,19940110,000000,9.79039,9.79039,9.69508,9.69508,285554.50552034,0
+CMA.US,D,19940111,000000,9.69508,9.83611,9.69508,9.74078,353308.61863237,0
+CMA.US,D,19940112,000000,9.74078,9.79039,9.69508,9.69508,276343.30202149,0
+CMA.US,D,19940113,000000,9.69508,9.74078,9.51027,9.60754,1176814.2701596,0
+CMA.US,D,19940114,000000,9.60754,9.87595,9.60754,9.79039,456892.76084715,0
+CMA.US,D,19940117,000000,9.87595,9.92365,9.79039,9.92365,196923.78932267,0
+CMA.US,D,19940118,000000,9.87595,10.016,9.83611,9.87595,439697.96596885,0
+CMA.US,D,19940119,000000,9.92365,10.1036,9.92365,9.96641,697620.91729434,0
+CMA.US,D,19940120,000000,9.92365,9.92365,9.69508,9.83611,198356.00346196,0
+CMA.US,D,19940121,000000,9.87595,9.87595,9.56475,9.60754,501508.33899529,0
+CMA.US,D,19940124,000000,9.60754,9.69508,9.56475,9.65131,318714.42685586,0
+CMA.US,D,19940125,000000,9.65131,9.74078,9.60754,9.65131,316461.74833527,0
+CMA.US,D,19940126,000000,9.65131,9.92365,9.65131,9.92365,628429.44928874,0
+CMA.US,D,19940127,000000,9.96641,10.016,9.87595,10.016,233765.51886552,0
+CMA.US,D,19940128,000000,10.016,10.2466,10.016,10.1036,402437.77902852,0
+CMA.US,D,19940131,000000,10.1483,10.2466,10.1483,10.2466,415128.24501651,0
+CMA.US,D,19940201,000000,10.1949,10.2864,10.1949,10.2864,233969.09273456,0
+CMA.US,D,19940202,000000,10.2466,10.2864,10.1949,10.2466,255874.87482481,0
+CMA.US,D,19940203,000000,10.1949,10.1949,10.1036,10.1949,401618.34279808,0
+CMA.US,D,19940204,000000,10.1483,10.1483,9.83611,9.83611,696586.59753545,0
+CMA.US,D,19940207,000000,9.79039,9.79039,9.60754,9.74078,1582733.3679789,0
+CMA.US,D,19940208,000000,9.79039,9.79039,9.74078,9.74078,609795.24321517,0
+CMA.US,D,19940209,000000,9.74078,9.92365,9.69508,9.92365,627199.78086765,0
+CMA.US,D,19940210,000000,9.92365,9.92365,9.69508,9.74078,439697.96596885,0
+CMA.US,D,19940211,000000,9.79039,9.83611,9.69508,9.74078,433341.93739089,0
+CMA.US,D,19940214,000000,9.79039,9.83611,9.74078,9.74078,385038.38213031,0
+CMA.US,D,19940215,000000,9.79039,9.83611,9.69508,9.83611,578071.64862235,0
+CMA.US,D,19940216,000000,9.74078,9.79039,9.65131,9.69508,334480.09204744,0
+CMA.US,D,19940217,000000,9.79039,9.79039,9.51027,9.56475,270609.30471006,0
+CMA.US,D,19940218,000000,9.65131,9.65131,9.56475,9.60754,522185.48081529,0
+CMA.US,D,19940222,000000,9.74078,9.96641,9.65131,9.87595,489846.02386107,0
+CMA.US,D,19940223,000000,9.92365,10.016,9.87595,10.016,538358.29374495,0
+CMA.US,D,19940224,000000,10.016,10.016,9.87595,9.92365,371529.50806274,0
+CMA.US,D,19940225,000000,9.92365,9.92365,9.79039,9.87595,323216.69944449,0
+CMA.US,D,19940228,000000,9.87595,9.96641,9.87595,9.87595,295379.51507889,0
+CMA.US,D,19940301,000000,9.79039,9.83611,9.56475,9.65131,560462.50894998,0
+CMA.US,D,19940302,000000,9.60754,9.79039,9.56475,9.79039,590359.07947566,0
+CMA.US,D,19940303,000000,9.79039,9.79039,9.60754,9.60754,324860.71265965,0
+CMA.US,D,19940304,000000,9.69508,9.69508,9.51027,9.60754,368050.24557361,0
+CMA.US,D,19940307,000000,9.69508,9.74078,9.65131,9.69508,232946.08263507,0
+CMA.US,D,19940308,000000,9.69508,9.69508,9.51027,9.56475,162327.54124445,0
+CMA.US,D,19940309,000000,9.79817,9.79817,9.52584,9.61434,299470.52732601,0
+CMA.US,D,19940310,000000,9.61434,9.66492,9.57058,9.66492,304388.17285955,0
+CMA.US,D,19940311,000000,9.66492,9.79817,9.61434,9.79817,306638.79507843,0
+CMA.US,D,19940314,000000,9.79817,9.98887,9.79817,9.89058,231720.52681738,0
+CMA.US,D,19940315,000000,9.89058,9.98887,9.89058,9.89058,269381.69259066,0
+CMA.US,D,19940316,000000,9.98887,10.0287,9.89058,9.89058,181777.07094505,0
+CMA.US,D,19940317,000000,9.93533,10.0287,9.89058,9.93533,484114.08285135,0
+CMA.US,D,19940318,000000,10.1172,10.1172,9.93533,10.0287,441121.9549013,0
+CMA.US,D,19940321,000000,10.0764,10.0764,9.84876,9.89058,348397.14200396,0
+CMA.US,D,19940322,000000,9.89058,9.98887,9.84876,9.84876,409195.8145903,0
+CMA.US,D,19940323,000000,9.89058,9.98887,9.84876,9.98887,592399.95892038,0
+CMA.US,D,19940324,000000,9.98887,10.0764,9.93533,9.98887,441121.9549013,0
+CMA.US,D,19940325,000000,10.0764,10.2126,10.0287,10.1736,364364.32476288,0
+CMA.US,D,19940328,000000,10.1736,10.1736,9.89058,9.93533,587076.1937996,0
+CMA.US,D,19940329,000000,9.93533,9.98887,9.84876,9.98887,291900.25258975,0
+CMA.US,D,19940330,000000,9.93533,9.93533,9.61434,9.61434,451562.82682126,0
+CMA.US,D,19940331,000000,9.61434,9.75537,9.29047,9.34202,1153889.5905732,0
+CMA.US,D,19940404,000000,9.29047,9.42955,9.2467,9.34202,1628585.8116042,0
+CMA.US,D,19940405,000000,9.52584,9.66492,9.47429,9.52584,343072.34873233,0
+CMA.US,D,19940406,000000,9.57058,9.66492,9.42955,9.66492,529965.4983257,0
+CMA.US,D,19940407,000000,9.70675,9.79817,9.66492,9.79817,356178.18766522,0
+CMA.US,D,19940408,000000,9.79817,9.79817,9.61434,9.70675,224555.34351751,0
+CMA.US,D,19940411,000000,9.79817,10.1736,9.75537,10.1736,343072.34873233,0
+CMA.US,D,19940412,000000,10.0764,10.1736,9.89058,9.93533,286374.96990164,0
+CMA.US,D,19940413,000000,9.93533,10.2602,9.93533,10.0764,1176814.2701596,0
+CMA.US,D,19940414,000000,10.0287,10.2602,10.0287,10.1736,548595.59179586,0
+CMA.US,D,19940415,000000,10.1736,10.2126,10.1172,10.1736,158232.41639392,0
+CMA.US,D,19940418,000000,10.1736,10.1736,10.0764,10.1172,302543.6702279,0
+CMA.US,D,19940419,000000,10.0764,10.2602,10.0287,10.1172,936292.77203401,0
+CMA.US,D,19940420,000000,10.1172,10.1736,9.98887,10.1172,214727.2495064,0
+CMA.US,D,19940421,000000,10.1736,10.442,10.0764,10.3,998726.20447783,0
+CMA.US,D,19940422,000000,10.3,10.442,10.2602,10.2602,817363.47832683,0
+CMA.US,D,19940425,000000,10.3,10.3973,10.2126,10.3973,343691.2955463,0
+CMA.US,D,19940426,000000,10.3,10.3973,10.2602,10.3536,424953.25457504,0
+CMA.US,D,19940428,000000,10.3,10.3536,10.2126,10.2602,395683.85607016,0
+CMA.US,D,19940429,000000,10.2602,10.3,10.2126,10.2602,703758.9778913,0
+CMA.US,D,19940502,000000,10.2126,10.2602,10.1736,10.1736,733027.34824534,0
+CMA.US,D,19940503,000000,10.1736,10.2126,10.0764,10.1736,859326.42727226,0
+CMA.US,D,19940504,000000,10.1736,10.3,10.1736,10.2602,362117.8151474,0
+CMA.US,D,19940505,000000,10.3536,10.6773,10.3,10.3536,258123.44074199,0
+CMA.US,D,19940506,000000,10.3,10.3973,10.3,10.3536,194054.22028982,0
+CMA.US,D,19940509,000000,10.3,10.3,10.0764,10.0764,131004.9254846,0
+CMA.US,D,19940510,000000,10.1172,10.2126,10.0764,10.1736,124252.03067709,0
+CMA.US,D,19940511,000000,10.2602,10.3536,10.2602,10.3,313806.03468,0
+CMA.US,D,19940512,000000,10.3536,10.3973,10.3536,10.3973,219433.09596408,0
+CMA.US,D,19940513,000000,10.3973,10.5793,10.3973,10.4945,277978.06187898,0
+CMA.US,D,19940516,000000,10.3973,10.5393,10.3536,10.5393,315235.16436673,0
+CMA.US,D,19940517,000000,10.5393,10.7222,10.442,10.7222,490458.8017699,0
+CMA.US,D,19940518,000000,10.6773,11.0412,10.6773,11.0003,1781699.0648972,0
+CMA.US,D,19940519,000000,10.9478,11.0412,10.9478,11.0003,495987.16891058,0
+CMA.US,D,19940520,000000,11.0003,11.0849,10.905,11.0412,472447.65511371,0
+CMA.US,D,19940523,000000,11.0412,11.0849,10.9478,11.0003,652370.97006944,0
+CMA.US,D,19940524,000000,11.0003,11.1832,11.0003,11.1306,330582.37216082,0
+CMA.US,D,19940525,000000,11.1306,11.1832,11.0849,11.1306,802625.96398902,0
+CMA.US,D,19940526,000000,11.1306,11.1832,11.0849,11.1832,249732.70162443,0
+CMA.US,D,19940527,000000,11.0849,11.1306,10.9478,11.0412,132442.28037816,0
+CMA.US,D,19940531,000000,11.0849,11.0849,11.0003,11.0412,255669.24465405,0
+CMA.US,D,19940601,000000,11.0003,11.226,10.9478,11.1832,304388.17285955,0
+CMA.US,D,19940602,000000,11.1832,11.365,11.1832,11.3213,293128.89286,0
+CMA.US,D,19940603,000000,11.2697,11.3213,11.226,11.3213,498235.73482776,0
+CMA.US,D,19940606,000000,11.365,11.365,11.2697,11.3213,270815.96303167,0
+CMA.US,D,19940607,000000,11.3213,11.3213,11.2697,11.3213,322608.03413906,0
+CMA.US,D,19940608,000000,11.2697,11.3213,11.1306,11.226,257514.77543655,0
+CMA.US,D,19940609,000000,11.2571,11.3436,11.2571,11.3436,159053.90892608,0
+CMA.US,D,19940610,000000,11.297,11.4389,11.2571,11.3436,166826.72938051,0
+CMA.US,D,19940613,000000,11.3436,11.3962,11.2571,11.3436,644393.54759511,0
+CMA.US,D,19940614,000000,11.297,11.3436,11.2056,11.2056,411445.40865833,0
+CMA.US,D,19940615,000000,11.2056,11.2571,11.1627,11.2571,309508.36411128,0
+CMA.US,D,19940616,000000,11.1627,11.3436,11.1627,11.3436,245640.66122645,0
+CMA.US,D,19940617,000000,11.297,11.3436,11.2571,11.297,493327.3426519,0
+CMA.US,D,19940620,000000,11.2571,11.297,10.9799,11.0189,349830.38429411,0
+CMA.US,D,19940621,000000,11.0189,11.0189,10.8282,10.9255,651351.0444225,0
+CMA.US,D,19940622,000000,10.9255,11.0189,10.8826,10.9255,198970.83767251,0
+CMA.US,D,19940623,000000,10.9255,11.0189,10.8826,10.9255,237866.81262117,0
+CMA.US,D,19940624,000000,10.8826,10.9255,10.5072,10.5072,423723.58615395,0
+CMA.US,D,19940627,000000,10.5072,10.69,10.4119,10.69,251779.74997427,0
+CMA.US,D,19940628,000000,10.69,10.69,10.4653,10.6015,296607.12719828,0
+CMA.US,D,19940629,000000,10.6015,10.7426,10.5529,10.5529,504787.11206794,0
+CMA.US,D,19940630,000000,10.5529,10.6015,10.4119,10.5072,199173.3833907,0
+CMA.US,D,19940701,000000,10.5529,10.69,10.5529,10.6015,236427.40142591,0
+CMA.US,D,19940705,000000,10.6492,10.69,10.6015,10.6015,500488.41334836,0
+CMA.US,D,19940706,000000,10.6492,10.7426,10.6015,10.7426,328335.86254536,0
+CMA.US,D,19940707,000000,10.7426,10.7426,10.6015,10.6492,297633.22175033,0
+CMA.US,D,19940708,000000,10.6015,10.6492,10.4653,10.6015,194875.71282198,0
+CMA.US,D,19940711,000000,10.6015,10.6492,10.5072,10.5072,214523.67563736,0
+CMA.US,D,19940712,000000,10.5529,10.6492,10.5072,10.5072,340621.23709696,0
+CMA.US,D,19940713,000000,10.5072,10.6492,10.5072,10.6015,277365.28397013,0
+CMA.US,D,19940714,000000,10.6015,10.7863,10.6015,10.7863,846019.07077203,0
+CMA.US,D,19940715,000000,10.7426,11.0189,10.7426,11.0189,908660.18968831,0
+CMA.US,D,19940718,000000,11.0189,11.0189,10.9255,11.0189,352081.00651298,0
+CMA.US,D,19940719,000000,10.9799,11.0189,10.9255,11.0189,841930.11482662,0
+CMA.US,D,19940720,000000,11.0189,11.0189,10.7863,10.7863,574589.30168066,0
+CMA.US,D,19940721,000000,10.7426,10.7863,10.6492,10.7426,557397.59125491,0
+CMA.US,D,19940722,000000,10.7863,10.7863,10.69,10.7863,372964.8066546,0
+CMA.US,D,19940725,000000,10.7426,10.9255,10.7426,10.8282,707443.87055118,0
+CMA.US,D,19940726,000000,10.7863,10.9255,10.7863,10.8826,189959.0954393,0
+CMA.US,D,19940727,000000,10.8826,10.8826,10.7863,10.8282,377465.02294151,0
+CMA.US,D,19940728,000000,10.8282,10.9799,10.8282,10.9799,223935.3685527,0
+CMA.US,D,19940729,000000,10.9799,11.116,10.9799,11.0645,387087.48678186,0
+CMA.US,D,19940801,000000,11.0645,11.297,11.0645,11.297,822072.40923707,0
+CMA.US,D,19940802,000000,11.297,11.297,11.0645,11.116,385038.38213031,0
+CMA.US,D,19940803,000000,11.1627,11.1627,11.0645,11.1627,340413.5506245,0
+CMA.US,D,19940804,000000,11.1627,11.2056,11.1627,11.1627,175021.09168499,0
+CMA.US,D,19940805,000000,11.1627,11.2056,11.116,11.1627,215137.48169706,0
+CMA.US,D,19940808,000000,11.116,11.3436,11.116,11.297,572954.54182319,0
+CMA.US,D,19940809,000000,11.297,11.4389,11.297,11.3962,443170.031402,0
+CMA.US,D,19940810,000000,11.3436,11.4818,11.297,11.4818,513181.96378889,0
+CMA.US,D,19940811,000000,11.4389,11.4818,11.3436,11.3436,342665.20099424,0
+CMA.US,D,19940812,000000,11.3436,11.3962,11.3436,11.3436,372347.91614234,0
+CMA.US,D,19940815,000000,11.3962,11.4389,11.297,11.3436,289853.20423992,0
+CMA.US,D,19940816,000000,11.4389,11.6218,11.4389,11.6218,1183161.0453799,0
+CMA.US,D,19940817,000000,11.577,11.6218,11.4389,11.4389,176449.19322086,0
+CMA.US,D,19940818,000000,11.3962,11.4389,11.1627,11.1627,567424.1183808,0
+CMA.US,D,19940819,000000,11.1627,11.3962,11.1627,11.3962,161098.9009742,0
+CMA.US,D,19940822,000000,11.2571,11.297,11.0645,11.2571,299883.84396922,0
+CMA.US,D,19940823,000000,11.2056,11.3436,11.2056,11.3436,193231.69960681,0
+CMA.US,D,19940824,000000,11.297,11.4818,11.297,11.4389,479405.15194113,0
+CMA.US,D,19940825,000000,11.4389,11.5343,11.3436,11.3962,216164.60439996,0
+CMA.US,D,19940826,000000,11.3962,11.577,11.3962,11.4818,716651.98959746,0
+CMA.US,D,19940829,000000,11.4818,11.6218,11.4389,11.577,502126.2576584,0
+CMA.US,D,19940830,000000,11.577,11.6218,11.4389,11.4389,425363.4867657,0
+CMA.US,D,19940831,000000,11.3962,11.5343,11.297,11.297,813067.86405982,0
+CMA.US,D,19940901,000000,11.2571,11.297,11.2571,11.297,1224919.3923054,0
+CMA.US,D,19940902,000000,11.297,11.3962,11.116,11.1627,567836.40687315,0
+CMA.US,D,19940906,000000,11.1627,11.297,11.1627,11.297,706825.95188808,0
+CMA.US,D,19940907,000000,11.297,11.3436,11.2571,11.297,295379.51507889,0
+CMA.US,D,19940908,000000,11.297,11.3436,11.297,11.297,228237.15172484,0
+CMA.US,D,19940909,000000,11.3719,11.3719,11.0849,11.1385,576432.77616145,0
+CMA.US,D,19940912,000000,11.0849,11.2775,11.0849,11.1385,376443.04099286,0
+CMA.US,D,19940913,000000,11.2329,11.2329,11.0412,11.1385,294561.10699929,0
+CMA.US,D,19940914,000000,11.0849,11.1832,11.0412,11.1385,218006.02257906,0
+CMA.US,D,19940915,000000,11.1832,11.2329,11.1385,11.2329,246455.9848535,0
+CMA.US,D,19940916,000000,11.1385,11.1832,11.0412,11.1385,312369.70793729,0
+CMA.US,D,19940919,000000,11.0849,11.1832,11.0412,11.0412,232946.08263507,0
+CMA.US,D,19940920,000000,11.0003,11.0003,10.7649,10.7649,521161.44256494,0
+CMA.US,D,19940921,000000,10.7649,10.8068,10.5306,10.5306,582164.71717118,0
+CMA.US,D,19940922,000000,10.6172,10.7144,10.481,10.6172,591377.97697173,0
+CMA.US,D,19940923,000000,10.5703,10.6172,10.481,10.5306,243588.47212235,0
+CMA.US,D,19940926,000000,10.5306,10.5703,10.481,10.5703,131004.9254846,0
+CMA.US,D,19940927,000000,10.5703,10.5703,10.481,10.481,475513.60095963,0
+CMA.US,D,19940928,000000,10.481,10.6172,10.481,10.5703,255465.67078501,0
+CMA.US,D,19940929,000000,10.5703,10.5703,10.481,10.5703,350235.47573047,0
+CMA.US,D,19940930,000000,10.481,10.5306,10.4352,10.4352,355559.24085126,0
+CMA.US,D,19941003,000000,10.3837,10.4352,10.2864,10.2864,222915.44290576,0
+CMA.US,D,19941004,000000,10.2466,10.2864,9.91494,9.96641,360678.40395214,0
+CMA.US,D,19941005,000000,9.96641,10.1036,9.7758,10.055,614711.86059785,0
+CMA.US,D,19941006,000000,10.1036,10.1036,9.7758,9.96641,428840.69295313,0
+CMA.US,D,19941007,000000,10.0112,10.2466,10.0112,10.1989,201419.89300618,0
+CMA.US,D,19941010,000000,10.1989,10.2864,10.1036,10.2466,167243.13047628,0
+CMA.US,D,19941011,000000,10.3837,10.4352,10.2864,10.3389,979896.64974204,0
+CMA.US,D,19941012,000000,10.3389,10.3389,10.1036,10.1483,465488.1019846,0
+CMA.US,D,19941013,000000,10.2466,10.2864,10.1989,10.2213,614914.40631605,0
+CMA.US,D,19941014,000000,10.1989,10.4352,10.1989,10.4352,228033.57785579,0
+CMA.US,D,19941017,000000,10.3389,10.3389,10.1989,10.2466,232338.4454805,0
+CMA.US,D,19941018,000000,10.2466,10.3389,10.1483,10.2864,300092.55859253,0
+CMA.US,D,19941019,000000,10.1989,10.3389,10.055,10.3389,359447.70738019,0
+CMA.US,D,19941020,000000,10.3389,10.3837,10.2466,10.3837,616961.45466589,0
+CMA.US,D,19941021,000000,10.3389,10.3837,10.2466,10.2466,378492.14564441,0
+CMA.US,D,19941024,000000,10.1989,10.3837,10.1483,10.1989,466918.25982218,0
+CMA.US,D,19941025,000000,10.1483,10.1483,10.055,10.1483,748175.0947738,0
+CMA.US,D,19941026,000000,10.1483,10.2466,10.1036,10.1989,397730.90442,0
+CMA.US,D,19941027,000000,10.2466,10.3389,10.1989,10.3389,242567.51832457,0
+CMA.US,D,19941028,000000,10.3389,10.6172,10.2466,10.5703,586257.78572,0
+CMA.US,D,19941031,000000,10.5703,10.5703,10.3389,10.3837,193642.95994832,0
+CMA.US,D,19941101,000000,10.3389,10.3837,10.1989,10.3837,246455.9848535,0
+CMA.US,D,19941102,000000,10.2864,10.481,10.2466,10.4352,573366.83031554,0
+CMA.US,D,19941103,000000,10.3837,10.481,10.3389,10.3837,241548.62082848,0
+CMA.US,D,19941104,000000,10.3389,10.3837,10.1989,10.2466,274709.57031487,0
+CMA.US,D,19941107,000000,10.2864,10.2864,10.055,10.1036,352692.75627097,0
+CMA.US,D,19941108,000000,10.055,10.1483,10.055,10.1036,266314.71859389,0
+CMA.US,D,19941109,000000,10.1989,10.2466,10.055,10.1036,323216.69944449,0
+CMA.US,D,19941110,000000,10.1036,10.2466,10.055,10.055,200193.30903763,0
+CMA.US,D,19941111,000000,9.96641,10.1483,9.96641,10.1483,345326.05540378,0
+CMA.US,D,19941114,000000,10.1483,10.1989,10.1036,10.1483,340006.40288641,0
+CMA.US,D,19941115,000000,10.1036,10.2466,10.1036,10.1989,905385.52921907,0
+CMA.US,D,19941116,000000,10.1989,10.1989,10.1036,10.1036,624744.55662885,0
+CMA.US,D,19941117,000000,10.1036,10.1483,9.91494,10.0112,310527.26160735,0
+CMA.US,D,19941118,000000,10.0112,10.0112,9.67854,9.81962,271022.62135327,0
+CMA.US,D,19941121,000000,9.8682,9.8682,9.54043,9.54043,306028.07347129,0
+CMA.US,D,19941122,000000,9.63574,9.67854,9.54043,9.58615,447673.33214147,0
+CMA.US,D,19941123,000000,9.54043,9.81962,9.4918,9.81962,372964.8066546,0
+CMA.US,D,19941125,000000,9.81962,9.91494,9.7758,9.8682,105419.39148874,0
+CMA.US,D,19941128,000000,9.8682,10.0112,9.8682,10.0112,353925.50914463,0
+CMA.US,D,19941129,000000,9.96641,10.055,9.96641,10.0112,173378.10662068,0
+CMA.US,D,19941130,000000,10.0112,10.055,9.91494,9.91494,261811.41785442,0
+CMA.US,D,19941201,000000,9.91494,9.96641,9.81962,9.8682,384629.17809052,0
+CMA.US,D,19941202,000000,9.8682,9.91494,9.81962,9.81962,463029.79329326,0
+CMA.US,D,19941205,000000,9.8682,10.0112,9.81962,9.91494,248915.32169569,0
+CMA.US,D,19941206,000000,9.91494,10.0112,9.81962,9.96641,118318.57210004,0
+CMA.US,D,19941207,000000,9.91494,9.91494,9.72328,9.81962,451364.39370647,0
+CMA.US,D,19941208,000000,9.81962,9.8682,9.58615,9.63574,289240.42633107,0
+CMA.US,D,19941209,000000,9.70675,9.70675,9.56475,9.61434,347171.58618628,0
+CMA.US,D,19941212,000000,9.56475,9.61434,9.51805,9.56475,343483.60907383,0
+CMA.US,D,19941213,000000,9.61434,9.90029,9.56475,9.84876,402028.57498872,0
+CMA.US,D,19941214,000000,9.80498,9.94404,9.75537,9.84876,292311.51293127,0
+CMA.US,D,19941215,000000,9.80498,9.84876,9.61434,9.61434,665274.26328415,0
+CMA.US,D,19941216,000000,9.61434,9.61434,9.51805,9.56475,664252.28133551,0
+CMA.US,D,19941219,000000,9.51805,9.51805,9.27782,9.46651,1033938.3149175,0
+CMA.US,D,19941220,000000,9.46651,9.61434,9.46651,9.51805,504173.30600824,0
+CMA.US,D,19941221,000000,9.46651,9.56475,9.32742,9.32742,630680.07150763,0
+CMA.US,D,19941222,000000,9.37217,9.42566,9.18105,9.27782,502948.77834141,0
+CMA.US,D,19941223,000000,9.23123,9.42566,9.23123,9.37217,291900.25258975,0
+CMA.US,D,19941227,000000,9.37217,9.51805,9.37217,9.46651,289441.94389841,0
+CMA.US,D,19941228,000000,9.46651,9.46651,9.23123,9.27782,197538.62353322,0
+CMA.US,D,19941229,000000,9.27782,9.42566,9.27782,9.37217,225167.0932755,0
+CMA.US,D,19941230,000000,9.32742,9.42566,9.27782,9.27782,272250.23347266,0
+CMA.US,D,19950103,000000,9.32742,9.46651,9.23123,9.46651,578478.79636044,0
+CMA.US,D,19950104,000000,9.46651,9.51805,9.37217,9.37217,433757.31033582,0
+CMA.US,D,19950105,000000,9.27782,9.37217,9.23123,9.27782,701299.6410491,0
+CMA.US,D,19950106,000000,9.23123,9.27782,9.18105,9.18105,612462.26652983,0
+CMA.US,D,19950109,000000,9.27782,9.27782,9.23123,9.27782,519119.53496937,0
+CMA.US,D,19950110,000000,9.27782,9.51805,9.27782,9.46651,1255415.3747788,0
+CMA.US,D,19950111,000000,9.46651,9.56475,9.46651,9.46651,532010.49037383,0
+CMA.US,D,19950112,000000,9.51805,9.51805,9.46651,9.51805,685127.85627029,0
+CMA.US,D,19950113,000000,9.51805,9.51805,9.32742,9.42566,2150570.803003,0
+CMA.US,D,19950116,000000,9.46651,9.70675,9.46651,9.65714,1515185.9131885,0
+CMA.US,D,19950117,000000,9.61434,9.65714,9.37217,9.42566,1001390.1433399,0
+CMA.US,D,19950118,000000,9.42566,9.46651,9.32742,9.46651,627404.38288755,0
+CMA.US,D,19950119,000000,9.42566,9.56475,9.37217,9.46651,1170469.551241,0
+CMA.US,D,19950120,000000,9.56475,9.61434,9.46651,9.51805,452796.60784577,0
+CMA.US,D,19950123,000000,9.46651,9.56475,9.42566,9.51805,549616.54559365,0
+CMA.US,D,19950124,000000,9.56475,9.56475,9.46651,9.51805,587281.82397035,0
+CMA.US,D,19950125,000000,9.51805,9.70675,9.51805,9.65714,1023697.9324141,0
+CMA.US,D,19950126,000000,9.61434,9.65714,9.51805,9.51805,510111.90533955,0
+CMA.US,D,19950127,000000,9.56475,9.61434,9.51805,9.56475,920122.01540603,0
+CMA.US,D,19950130,000000,9.51805,9.51805,9.42566,9.42566,325473.4905685,0
+CMA.US,D,19950131,000000,9.46651,9.61434,9.46651,9.56475,992583.00312659,0
+CMA.US,D,19950201,000000,9.61434,9.75537,9.56475,9.70675,961266.55627187,0
+CMA.US,D,19950202,000000,9.75537,9.99758,9.70675,9.99758,358425.72543155,0
+CMA.US,D,19950203,000000,9.99758,10.3253,9.99758,10.0909,621261.18153632,0
+CMA.US,D,19950206,000000,10.1862,10.376,10.1337,10.376,428840.69295313,0
+CMA.US,D,19950207,000000,10.3253,10.376,10.0909,10.1337,1291445.8932981,0
+CMA.US,D,19950208,000000,10.1862,10.376,10.1862,10.2825,758412.3928247,0
+CMA.US,D,19950209,000000,10.2825,10.3253,10.1862,10.2825,232338.4454805,0
+CMA.US,D,19950210,000000,10.2825,10.4206,10.2825,10.376,268154.08047127,0
+CMA.US,D,19950213,000000,10.376,10.4713,10.3253,10.4206,381966.26737927,0
+CMA.US,D,19950214,000000,10.515,10.6074,10.4713,10.515,484319.7130221,0
+CMA.US,D,19950215,000000,10.515,10.515,10.376,10.4713,293746.81152311,0
+CMA.US,D,19950216,000000,10.4206,10.4713,10.3253,10.376,364981.21527513,0
+CMA.US,D,19950217,000000,10.3253,10.4713,10.3253,10.4713,203883.34245178,0
+CMA.US,D,19950221,000000,10.4713,10.4713,10.1862,10.23,322194.71749584,0
+CMA.US,D,19950222,000000,10.1862,10.4713,10.1862,10.3253,433341.93739089,0
+CMA.US,D,19950223,000000,10.376,10.6074,10.3253,10.515,482069.09080322,0
+CMA.US,D,19950224,000000,10.4713,10.5626,10.4206,10.515,472238.9404904,0
+CMA.US,D,19950227,000000,10.4713,10.515,10.3253,10.515,385649.10373745,0
+CMA.US,D,19950228,000000,10.515,10.7572,10.515,10.7572,790137.01556837,0
+CMA.US,D,19950301,000000,10.7572,10.801,10.515,10.6074,397324.78483276,0
+CMA.US,D,19950302,000000,10.4206,10.5626,10.376,10.4713,674071.12198893,0
+CMA.US,D,19950303,000000,10.4206,10.5626,10.376,10.5626,301521.68827926,0
+CMA.US,D,19950306,000000,10.4713,10.5626,10.4206,10.4713,132442.28037816,0
+CMA.US,D,19950307,000000,10.4206,10.4713,10.4206,10.4206,818386.48842633,0
+CMA.US,D,19950308,000000,10.4206,10.5626,10.4206,10.515,310118.05756755,0
+CMA.US,D,19950309,000000,10.5462,10.588,10.5462,10.588,194259.85046058,0
+CMA.US,D,19950310,000000,10.588,10.7367,10.588,10.6414,540196.62747148,0
+CMA.US,D,19950313,000000,10.6414,10.69,10.588,10.6414,433958.82790315,0
+CMA.US,D,19950314,000000,10.69,10.69,10.6414,10.69,263649.75158094,0
+CMA.US,D,19950315,000000,10.6414,10.69,10.5462,10.5462,375827.17863146,0
+CMA.US,D,19950316,000000,10.5462,10.69,10.5462,10.6414,402641.35289757,0
+CMA.US,D,19950317,000000,10.588,10.7863,10.5462,10.7367,471419.50425995,0
+CMA.US,D,19950320,000000,10.69,10.69,10.588,10.588,301728.34660087,0
+CMA.US,D,19950321,000000,10.5462,10.5462,10.3973,10.4499,540408.42654736,0
+CMA.US,D,19950322,000000,10.4945,10.588,10.4499,10.5462,231512.84034492,0
+CMA.US,D,19950323,000000,10.4945,10.588,10.3973,10.3973,251372.60223619,0
+CMA.US,D,19950324,000000,10.4945,10.588,10.4945,10.588,254442.66068551,0
+CMA.US,D,19950327,000000,10.5462,10.588,10.4945,10.588,247686.68142545,0
+CMA.US,D,19950328,000000,10.588,10.588,10.5462,10.5462,158027.81437402,0
+CMA.US,D,19950329,000000,10.588,10.588,10.4499,10.5462,321991.1436268,0
+CMA.US,D,19950330,000000,10.588,10.69,10.5462,10.69,474697.24918174,0
+CMA.US,D,19950331,000000,10.69,10.69,10.588,10.588,259965.88707191,0
+CMA.US,D,19950403,000000,10.588,10.69,10.4945,10.6414,449928.06696377,0
+CMA.US,D,19950404,000000,10.69,10.7367,10.6414,10.7367,400389.70252783,0
+CMA.US,D,19950405,000000,10.7863,10.9255,10.69,10.9255,522393.16728774,0
+CMA.US,D,19950406,000000,10.8282,11.0714,10.8282,11.0714,315032.61864854,0
+CMA.US,D,19950407,000000,11.0714,11.1705,11.0276,11.0714,265084.02202194,0
+CMA.US,D,19950410,000000,10.9799,11.1249,10.9255,11.1249,397116.07020945,0
+CMA.US,D,19950411,000000,11.0714,11.1249,11.0276,11.0276,543065.16835348,0
+CMA.US,D,19950412,000000,10.9255,11.0276,10.8826,10.9799,274498.79938984,0
+CMA.US,D,19950413,000000,11.0276,11.0714,10.9799,11.0714,195901.80737403,0
+CMA.US,D,19950417,000000,11.0714,11.1705,11.0276,11.0714,288013.84236254,0
+CMA.US,D,19950418,000000,11.0276,11.1249,11.0276,11.0714,106238.82771918,0
+CMA.US,D,19950419,000000,11.1249,11.1705,11.0714,11.1705,444810.96016459,0
+CMA.US,D,19950420,000000,11.1249,11.1705,11.0714,11.0714,170108.58690572,0
+CMA.US,D,19950421,000000,11.0714,11.1705,11.0276,11.1705,228853.01408624,0
+CMA.US,D,19950424,000000,11.1249,11.1705,11.0276,11.0714,280440.48317373,0
+CMA.US,D,19950425,000000,11.0714,11.1705,11.0714,11.1705,238064.21758508,0
+CMA.US,D,19950426,000000,11.1705,11.1705,11.0276,11.0276,98869.042399425,0
+CMA.US,D,19950427,000000,10.9799,10.9799,10.8282,10.9255,155365.93181362,0
+CMA.US,D,19950428,000000,10.9255,11.0714,10.7863,11.0714,130393.17572661,0
+CMA.US,D,19950501,000000,10.9799,10.9799,10.7863,10.8282,300703.28019967,0
+CMA.US,D,19950502,000000,10.8282,10.9255,10.7863,10.9255,201834.23780024,0
+CMA.US,D,19950503,000000,10.8826,10.9799,10.7367,10.9255,566403.16458302,0
+CMA.US,D,19950504,000000,10.9255,11.0714,10.9255,10.9799,413696.03087722,0
+CMA.US,D,19950505,000000,10.9799,11.1249,10.9799,11.1249,343691.2955463,0
+CMA.US,D,19950508,000000,11.0714,11.1705,11.0714,11.0714,87405.160379984,0
+CMA.US,D,19950509,000000,11.0714,11.2649,11.0714,11.2202,369685.0054311,0
+CMA.US,D,19950510,000000,11.2649,11.365,11.1705,11.1705,668546.86745167,0
+CMA.US,D,19950511,000000,11.1705,11.2649,11.1705,11.1705,473472.72151492,0
+CMA.US,D,19950512,000000,11.1705,11.3116,11.1705,11.2202,227419.77179609,0
+CMA.US,D,19950515,000000,11.1249,11.2649,11.1249,11.2649,244619.70742868,0
+CMA.US,D,19950516,000000,11.2649,11.4613,11.2649,11.365,245026.85516676,0
+CMA.US,D,19950517,000000,11.4108,11.5042,11.365,11.5042,484724.80445849,0
+CMA.US,D,19950518,000000,11.5576,11.5576,11.365,11.365,484932.49093095,0
+CMA.US,D,19950519,000000,11.365,11.5576,11.365,11.5042,646644.16981398,0
+CMA.US,D,19950522,000000,11.5576,11.6005,11.5042,11.5042,636000.75217585,0
+CMA.US,D,19950523,000000,11.4613,11.6005,11.4613,11.5576,383402.59412198,0
+CMA.US,D,19950524,000000,11.5576,11.7472,11.5576,11.7036,209815.77287799,0
+CMA.US,D,19950525,000000,11.6005,11.8417,11.6005,11.8417,706214.20213009,0
+CMA.US,D,19950526,000000,11.8417,11.8952,11.7999,11.8952,209815.77287799,0
+CMA.US,D,19950530,000000,11.8417,11.938,11.8417,11.8952,369894.74820526,0
+CMA.US,D,19950531,000000,11.8952,12.1792,11.8952,12.1792,301114.54054117,0
+CMA.US,D,19950601,000000,12.0839,12.1792,12.0839,12.1353,194875.71282198,0
+CMA.US,D,19950602,000000,12.1792,12.2755,12.0839,12.2287,323216.69944449,0
+CMA.US,D,19950605,000000,12.2287,12.326,12.1353,12.326,524642.76135578,0
+CMA.US,D,19950606,000000,12.326,12.7121,12.326,12.5682,1079585.1283719,0
+CMA.US,D,19950607,000000,12.5157,12.5682,12.4709,12.5682,547571.55354551,0
+CMA.US,D,19950608,000000,12.5157,12.7569,12.5157,12.5157,1565337.0555332,0
+CMA.US,D,19950609,000000,12.5157,12.5682,12.4204,12.4709,1489594.2102875,0
+CMA.US,D,19950612,000000,12.4204,12.6616,12.4204,12.5682,370304.98039592,0
+CMA.US,D,19950613,000000,12.6042,12.8026,12.5613,12.6547,830667.7503745,0
+CMA.US,D,19950614,000000,12.6042,12.7501,12.6042,12.6042,403259.27156068,0
+CMA.US,D,19950615,000000,12.6042,12.6986,12.6042,12.6547,336320.48207567,0
+CMA.US,D,19950616,000000,12.6547,12.7501,12.6042,12.6547,488411.75342007,0
+CMA.US,D,19950619,000000,12.6547,12.6986,12.6042,12.6042,1092273.5380581,0
+CMA.US,D,19950620,000000,12.6042,12.6547,12.5613,12.6042,262629.82593401,0
+CMA.US,D,19950621,000000,12.5613,12.6547,12.4126,12.5079,467123.88999294,0
+CMA.US,D,19950622,000000,12.5079,12.6547,12.4126,12.6042,308487.41031349,0
+CMA.US,D,19950623,000000,12.5079,12.5613,12.363,12.363,254853.92102702,0
+CMA.US,D,19950626,000000,12.2667,12.4553,12.2132,12.363,265291.7084944,0
+CMA.US,D,19950627,000000,12.2667,12.3105,12.2132,12.3105,654217.5290028,0
+CMA.US,D,19950628,000000,12.2667,12.5079,12.2667,12.4126,295590.28600391,0
+CMA.US,D,19950629,000000,12.4126,12.5613,12.4126,12.4126,212883.77502562,0
+CMA.US,D,19950630,000000,12.4126,12.6042,12.4126,12.5079,262629.82593401,0
+CMA.US,D,19950703,000000,12.5613,12.5613,12.4126,12.5613,249939.35994604,0
+CMA.US,D,19950705,000000,12.5613,12.6986,12.5079,12.5613,328951.72490676,0
+CMA.US,D,19950706,000000,12.6042,12.6042,12.4126,12.5613,181777.07094505,0
+CMA.US,D,19950707,000000,12.5079,12.6547,12.5079,12.6042,657497.33022629,0
+CMA.US,D,19950710,000000,12.6042,12.6547,12.5079,12.5079,108079.21774742,0
+CMA.US,D,19950711,000000,12.5613,12.6986,12.5079,12.6042,288214.33177902,0
+CMA.US,D,19950712,000000,12.7501,12.9922,12.6986,12.9922,734667.24885709,0
+CMA.US,D,19950713,000000,13.0953,13.7247,13.0953,13.4309,713991.13518793,0
+CMA.US,D,19950714,000000,13.3376,13.5292,13.1916,13.2326,381356.57392299,0
+CMA.US,D,19950717,000000,13.1401,13.2326,12.8026,12.8473,271428.74094051,0
+CMA.US,D,19950718,000000,12.8026,13.1916,12.8026,13.0448,273477.84559206,0
+CMA.US,D,19950719,000000,12.9465,13.0448,12.6986,12.8026,329567.58726816,0
+CMA.US,D,19950720,000000,12.8473,12.9465,12.7501,12.8473,274294.19736994,0
+CMA.US,D,19950721,000000,12.8473,12.9465,12.7501,12.8026,302342.15266056,0
+CMA.US,D,19950724,000000,12.8026,12.8473,12.8026,12.8473,230282.14377297,0
+CMA.US,D,19950725,000000,12.8473,14.3122,12.8026,13.5292,1719266.6606042,0
+CMA.US,D,19950726,000000,13.6293,13.9153,13.4853,13.4853,1528284.5550654,0
+CMA.US,D,19950727,000000,13.5292,13.5759,13.4853,13.5292,419222.34171618,0
+CMA.US,D,19950728,000000,13.5292,13.5759,13.4309,13.5292,346760.32584477,0
+CMA.US,D,19950731,000000,13.5292,13.675,13.4853,13.6293,337343.49217516,0
+CMA.US,D,19950801,000000,13.6293,13.6293,13.4309,13.4853,446450.86077635,0
+CMA.US,D,19950802,000000,13.4853,13.6293,13.4853,13.5759,351470.28490585,0
+CMA.US,D,19950803,000000,13.5759,13.5759,13.4853,13.4853,272044.60330191,0
+CMA.US,D,19950804,000000,13.4309,13.5292,13.3803,13.4853,228237.15172484,0
+CMA.US,D,19950807,000000,13.4309,13.5292,13.3803,13.4853,284532.5235717,0
+CMA.US,D,19950808,000000,13.4853,13.5759,13.4309,13.5292,287599.49756847,0
+CMA.US,D,19950809,000000,13.4853,13.5292,13.4853,13.5292,180545.34622225,0
+CMA.US,D,19950810,000000,13.4853,13.5292,13.4853,13.5292,247892.3115962,0
+CMA.US,D,19950811,000000,13.4853,13.6293,13.4309,13.4309,415953.85015207,0
+CMA.US,D,19950814,000000,13.4309,13.5292,13.4309,13.4853,207153.8903176,0
+CMA.US,D,19950815,000000,13.4309,13.5759,13.4309,13.5292,152094.35579695,0
+CMA.US,D,19950816,000000,13.5292,13.5759,13.4853,13.5292,298452.65798078,0
+CMA.US,D,19950817,000000,13.4853,13.5759,13.4853,13.5292,331200.29082394,0
+CMA.US,D,19950818,000000,13.4853,13.5759,13.4853,13.4853,464874.2959249,0
+CMA.US,D,19950821,000000,13.5759,13.6293,13.5292,13.5759,282279.84505111,0
+CMA.US,D,19950822,000000,13.6293,13.6293,13.4853,13.5759,150654.94460169,0
+CMA.US,D,19950823,000000,13.5759,13.5759,13.4853,13.5292,88225.624761285,0
+CMA.US,D,19950824,000000,13.5292,13.818,13.5292,13.675,647462.57789357,0
+CMA.US,D,19950825,000000,13.675,13.7762,13.675,13.7247,443991.52393415,0
+CMA.US,D,19950828,000000,13.8725,14.0183,13.7762,14.0183,585029.14544975,0
+CMA.US,D,19950829,000000,13.9678,14.0183,13.818,13.8725,578478.79636044,0
+CMA.US,D,19950830,000000,13.8725,14.0183,13.818,14.0183,325881.66645744,0
+CMA.US,D,19950831,000000,14.0183,14.0183,13.818,13.8725,287399.00815199,0
+CMA.US,D,19950901,000000,13.8725,14.0183,13.818,14.0183,664865.05924435,0
+CMA.US,D,19950905,000000,14.0183,14.1662,14.0183,14.1662,268568.42526534,0
+CMA.US,D,19950906,000000,14.1662,14.3122,14.1662,14.3122,394251.64193087,0
+CMA.US,D,19950907,000000,14.3122,14.3122,14.1662,14.1662,248507.14580675,0
+CMA.US,D,19950908,000000,14.2606,14.2606,14.0602,14.1146,233969.09273456,0
+CMA.US,D,19950911,000000,14.1146,14.1146,14.0183,14.0602,242973.6379118,0
+CMA.US,D,19950912,000000,14.1662,14.2606,13.9678,14.0602,368050.24557361,0
+CMA.US,D,19950913,000000,14.0553,14.2528,14.0553,14.2002,335093.89810714,0
+CMA.US,D,19950914,000000,14.2528,14.2528,14.1069,14.2002,629037.08644331,0
+CMA.US,D,19950915,000000,14.2002,14.2002,14.1069,14.1487,431910.75140245,0
+CMA.US,D,19950918,000000,14.2002,14.2002,13.8569,14.0048,536925.05145481,0
+CMA.US,D,19950919,000000,14.1069,14.1069,13.8569,13.96,376846.07612754,0
+CMA.US,D,19950920,000000,13.96,14.0048,13.8131,13.96,545526.56149739,0
+CMA.US,D,19950921,000000,13.96,13.96,13.7596,13.7596,269381.69259066,0
+CMA.US,D,19950922,000000,13.71,13.8131,13.5603,13.8131,436624.82306696,0
+CMA.US,D,19950925,000000,13.8569,14.0048,13.4669,13.71,222305.74944949,0
+CMA.US,D,19950926,000000,13.7596,13.8131,13.71,13.8131,361497.84018259,0
+CMA.US,D,19950927,000000,13.9094,13.9094,13.7596,13.9094,419222.34171618,0
+CMA.US,D,19950928,000000,13.9094,13.96,13.9094,13.9094,462825.19127336,0
+CMA.US,D,19950929,000000,13.9094,14.3052,13.9094,14.3052,697620.91729434,0
+CMA.US,D,19951002,000000,14.3452,14.3452,14.0553,14.1069,458524.43625207,0
+CMA.US,D,19951003,000000,14.1069,14.1487,14.0048,14.1069,271428.74094051,0
+CMA.US,D,19951004,000000,14.1487,14.3452,14.0553,14.3052,372142.28597158,0
+CMA.US,D,19951005,000000,14.3452,14.3452,14.2002,14.2002,184429.70014776,0
+CMA.US,D,19951006,000000,14.2002,14.3452,14.2002,14.2528,202242.41368918,0
+CMA.US,D,19951009,000000,14.2002,14.3052,14.0553,14.3052,172354.06837033,0
+CMA.US,D,19951010,000000,14.2002,14.2002,14.1069,14.1069,225373.75159711,0
+CMA.US,D,19951011,000000,14.2002,14.3987,14.1487,14.3987,258332.1553653,0
+CMA.US,D,19951012,000000,14.3452,14.3987,14.2528,14.2528,238474.44977574,0
+CMA.US,D,19951013,000000,14.3052,14.3987,14.2528,14.3052,211451.56088633,0
+CMA.US,D,19951016,000000,14.3052,14.4502,14.3052,14.3987,173994.99713293,0
+CMA.US,D,19951017,000000,14.3452,14.4502,14.3452,14.4502,206746.74257951,0
+CMA.US,D,19951018,000000,14.4502,14.9842,14.4502,14.743,948170.99884751,0
+CMA.US,D,19951019,000000,14.6914,14.743,14.5436,14.6476,634361.87971495,0
+CMA.US,D,19951020,000000,14.597,14.6476,14.494,14.6476,409602.96232839,0
+CMA.US,D,19951023,000000,14.6476,14.6914,14.597,14.6476,227007.48330374,0
+CMA.US,D,19951024,000000,14.6914,14.743,14.4502,14.494,251779.74997427,0
+CMA.US,D,19951025,000000,14.4502,14.494,13.8131,13.96,381966.26737927,0
+CMA.US,D,19951026,000000,14.0048,14.2528,13.8569,13.96,387291.0606509,0
+CMA.US,D,19951027,000000,13.96,14.0553,13.8569,13.96,356381.76153427,0
+CMA.US,D,19951030,000000,14.0048,14.1069,13.6128,13.6605,224758.91738656,0
+CMA.US,D,19951031,000000,13.6605,13.7596,13.2179,13.2179,603860.75648725,0
+CMA.US,D,19951101,000000,13.2723,13.4163,13.2179,13.2723,675301.81856088,0
+CMA.US,D,19951102,000000,13.2723,13.8131,13.2723,13.6128,426798.78535755,0
+CMA.US,D,19951103,000000,13.6128,13.6128,13.4163,13.5603,360476.8863848,0
+CMA.US,D,19951106,000000,13.6128,13.6605,13.4669,13.6605,141242.22353551,0
+CMA.US,D,19951107,000000,13.71,13.71,13.5145,13.5145,196306.89881041,0
+CMA.US,D,19951108,000000,13.6128,13.8569,13.5603,13.7596,292926.34714181,0
+CMA.US,D,19951109,000000,13.7596,13.8131,13.6128,13.8131,187299.26918062,0
+CMA.US,D,19951110,000000,13.8569,13.8569,13.6605,13.8131,104807.64173075,0
+CMA.US,D,19951113,000000,13.8569,13.8569,13.5145,13.7596,247686.68142545,0
+CMA.US,D,19951114,000000,13.8569,13.9094,13.6605,13.7596,165393.48709037,0
+CMA.US,D,19951115,000000,13.71,13.8131,13.5603,13.6128,117084.79107552,0
+CMA.US,D,19951116,000000,13.71,13.9094,13.71,13.7596,138168.05248275,0
+CMA.US,D,19951117,000000,13.8131,14.1487,13.7596,14.0553,228033.57785579,0
+CMA.US,D,19951120,000000,14.1487,14.1487,13.8569,13.9094,203883.34245178,0
+CMA.US,D,19951121,000000,13.96,14.0553,13.9094,14.0553,163755.64278032,0
+CMA.US,D,19951122,000000,14.0553,14.1069,13.96,14.0048,185663.48117228,0
+CMA.US,D,19951124,000000,14.0553,14.0553,13.96,13.96,48514.326185596,0
+CMA.US,D,19951127,000000,14.0553,14.1069,13.96,14.0048,154139.34784509,0
+CMA.US,D,19951128,000000,14.0048,14.0048,13.71,13.8569,429257.0940489,0
+CMA.US,D,19951129,000000,15.0386,15.0386,14.597,14.743,2670916.9219409,0
+CMA.US,D,19951130,000000,14.6914,14.8179,14.494,14.6914,9925860.8757916,0
+CMA.US,D,19951201,000000,14.6476,14.8383,14.597,14.743,1735440.5016847,0
+CMA.US,D,19951204,000000,14.743,14.8889,14.6709,14.7974,967205.1556032,0
+CMA.US,D,19951205,000000,14.6476,14.9842,14.6476,14.9413,1147751.5299763,0
+CMA.US,D,19951206,000000,15.0386,15.2867,14.9842,15.0386,564556.60564966,0
+CMA.US,D,19951207,000000,14.9413,14.9413,14.5436,14.597,635180.28779455,0
+CMA.US,D,19951208,000000,14.6476,14.6914,14.4502,14.5436,590359.07947566,0
+CMA.US,D,19951211,000000,14.5436,14.597,14.494,14.597,253618.0837008,0
+CMA.US,D,19951212,000000,14.597,14.597,14.3987,14.4502,274498.79938984,0
+CMA.US,D,19951213,000000,14.5358,14.633,14.4872,14.5923,523615.63865287,0
+CMA.US,D,19951214,000000,14.5923,14.5923,14.2372,14.3383,623307.2017353,0
+CMA.US,D,19951215,000000,14.3908,14.4356,14.0922,14.1409,1062390.3334936,0
+CMA.US,D,19951218,000000,14.1409,14.1409,13.7909,14.0398,456069.21201329,0
+CMA.US,D,19951219,000000,14.0398,14.4356,13.9435,14.4356,354741.86092252,0
+CMA.US,D,19951220,000000,14.5923,14.7342,14.1409,14.1867,429868.84380689,0
+CMA.US,D,19951221,000000,14.2888,14.4356,14.0922,14.2372,449111.71518588,0
+CMA.US,D,19951222,000000,14.2888,14.3383,14.0922,14.1409,354741.86092252,0
+CMA.US,D,19951226,000000,14.1409,14.2888,14.1409,14.2888,223738.99173962,0
+CMA.US,D,19951227,000000,14.2888,14.8802,14.2888,14.8802,663635.39082325,0
+CMA.US,D,19951228,000000,14.7906,16.9702,14.5923,15.4831,2009941.3573763,0
+CMA.US,D,19951229,000000,15.5794,16.2748,15.5794,15.8789,889006.0579678,0
+CMA.US,D,19960102,000000,15.8789,15.8789,15.5279,15.7273,884709.41554993,0
+CMA.US,D,19960103,000000,15.5794,15.8789,15.5279,15.8789,541837.55623409,0
+CMA.US,D,19960104,000000,15.8789,15.8789,15.4326,15.4326,886141.62968922,0
+CMA.US,D,19960105,000000,15.3295,15.3295,14.9842,15.0815,1181728.8312405,0
+CMA.US,D,19960108,000000,15.0815,15.0815,14.9842,15.0815,195901.80737403,0
+CMA.US,D,19960109,000000,14.9842,14.9842,14.633,14.8383,667319.25533227,0
+CMA.US,D,19960110,000000,14.5358,14.633,14.3908,14.3908,347988.96611502,0
+CMA.US,D,19960111,000000,14.5358,15.379,14.4356,15.2322,560462.50894998,0
+CMA.US,D,19960112,000000,15.1817,15.7759,15.1817,15.6796,1443541.2772458,0
+CMA.US,D,19960115,000000,15.5279,15.5279,15.3295,15.5279,795873.06918151,0
+CMA.US,D,19960116,000000,15.4831,15.6796,15.379,15.6796,585848.58168021,0
+CMA.US,D,19960117,000000,15.629,15.7273,15.5279,15.7273,398751.85821778,0
+CMA.US,D,19960118,000000,15.6796,15.8789,15.4831,15.8303,869156.57758508,0
+CMA.US,D,19960119,000000,15.7759,15.9247,15.7273,15.8789,787274.6435915,0
+CMA.US,D,19960122,000000,15.7759,15.8789,15.7273,15.7759,522393.16728774,0
+CMA.US,D,19960123,000000,15.7759,15.7759,15.6796,15.7273,353720.90712473,0
+CMA.US,D,19960124,000000,15.7273,15.9247,15.6796,15.7759,597110.94613231,0
+CMA.US,D,19960125,000000,15.7759,15.7759,15.629,15.6796,563334.13428453,0
+CMA.US,D,19960126,000000,15.629,15.8789,15.5794,15.8789,491475.64296428,0
+CMA.US,D,19960129,000000,15.7759,15.9724,15.7759,15.9724,1026568.5295976,0
+CMA.US,D,19960130,000000,15.9247,15.9247,15.6796,15.8303,1015103.6194274,0
+CMA.US,D,19960131,000000,15.8303,15.8303,15.6796,15.7759,1436577.6115132,0
+CMA.US,D,19960201,000000,15.7273,15.9247,15.6796,15.8789,556368.4122503,0
+CMA.US,D,19960202,000000,15.8303,15.9247,15.7759,15.8789,593836.28566308,0
+CMA.US,D,19960205,000000,15.7759,15.9247,15.7273,15.8303,372964.8066546,0
+CMA.US,D,19960206,000000,15.8789,16.0288,15.8303,15.9247,500694.04351911,0
+CMA.US,D,19960207,000000,15.9724,16.3264,15.9724,16.2748,794438.79874051,0
+CMA.US,D,19960208,000000,16.2262,16.2262,16.0765,16.127,387697.18023815,0
+CMA.US,D,19960209,000000,16.1718,16.3702,16.127,16.2748,405098.63343806,0
+CMA.US,D,19960212,000000,16.3264,16.3702,16.2262,16.3264,455867.69444596,0
+CMA.US,D,19960213,000000,16.3264,16.4237,16.1718,16.2262,572954.54182319,0
+CMA.US,D,19960214,000000,16.1718,16.2262,15.8303,16.0288,671616.925901,0
+CMA.US,D,19960215,000000,15.9247,16.0288,15.8303,16.0288,288624.56396967,0
+CMA.US,D,19960216,000000,16.0288,16.0288,15.7273,15.8789,409394.24770508,0
+CMA.US,D,19960220,000000,15.6796,15.7273,15.3295,15.5794,413696.03087722,0
+CMA.US,D,19960221,000000,15.629,15.8303,15.5794,15.7759,270815.96303167,0
+CMA.US,D,19960222,000000,15.8789,15.8789,15.629,15.8303,498441.36499852,0
+CMA.US,D,19960223,000000,15.9247,15.9724,15.8303,15.9247,390562.63666757,0
+CMA.US,D,19960226,000000,15.8303,15.8303,15.4831,15.5279,488819.92930901,0
+CMA.US,D,19960227,000000,15.4326,15.629,15.2322,15.629,283097.22497985,0
+CMA.US,D,19960228,000000,15.629,15.7273,15.2808,15.4326,427410.53511554,0
+CMA.US,D,19960229,000000,15.3295,15.4326,15.2808,15.4326,303566.6803274,0
+CMA.US,D,19960301,000000,15.4831,15.4831,15.2322,15.4831,414720.06912757,0
+CMA.US,D,19960304,000000,15.629,15.7759,15.379,15.7759,291085.95711358,0
+CMA.US,D,19960305,000000,15.629,15.7759,15.4831,15.7273,378691.60691004,0
+CMA.US,D,19960306,000000,15.6796,15.8303,15.629,15.7273,300703.28019967,0
+CMA.US,D,19960307,000000,15.629,15.7273,15.5794,15.7273,235605.90889375,0
+CMA.US,D,19960308,000000,15.4831,15.4831,14.7906,14.8383,877548.34485348,0
+CMA.US,D,19960311,000000,14.633,15.0386,14.5923,15.0386,468758.64985042,0
+CMA.US,D,19960312,000000,14.9842,15.1817,14.8383,15.0815,660153.04388156,0
+CMA.US,D,19960313,000000,15.1748,15.3226,15.0717,15.2186,245841.15064294,0
+CMA.US,D,19960314,000000,15.1748,15.3226,15.1242,15.2721,254238.05866561,0
+CMA.US,D,19960315,000000,15.4773,15.4773,15.1748,15.2721,484319.7130221,0
+CMA.US,D,19960318,000000,15.3226,15.521,15.2721,15.4773,463437.9691822,0
+CMA.US,D,19960319,000000,16.127,16.1718,15.7759,15.8712,1201787.0262466,0
+CMA.US,D,19960320,000000,15.9247,16.2262,15.8712,16.2262,1367388.1998095,0
+CMA.US,D,19960321,000000,16.2262,16.4315,15.9724,16.1718,769874.21854244,0
+CMA.US,D,19960322,000000,16.2262,16.4713,16.1718,16.4713,791368.74029118,0
+CMA.US,D,19960325,000000,16.4713,16.7719,16.4713,16.6775,1240066.110683,0
+CMA.US,D,19960326,000000,16.6775,16.731,16.3264,16.5287,671616.925901,0
+CMA.US,D,19960327,000000,16.4713,16.4713,16.3264,16.4315,572340.73576348,0
+CMA.US,D,19960328,000000,16.3799,16.6775,16.3799,16.4713,1054202.1400942,0
+CMA.US,D,19960329,000000,16.5753,16.731,16.5287,16.731,640298.42274457,0
+CMA.US,D,19960401,000000,16.7719,16.978,16.6775,16.978,1129732.1581133,0
+CMA.US,D,19960402,000000,16.978,16.978,16.7515,16.8759,615736.92699906,0
+CMA.US,D,19960403,000000,16.7719,16.8243,16.6775,16.7719,725659.61922728,0
+CMA.US,D,19960404,000000,16.7719,16.8243,16.6775,16.7719,377670.65311225,0
+CMA.US,D,19960408,000000,16.2262,16.5753,16.127,16.5753,1180907.3387084,0
+CMA.US,D,19960409,000000,16.5753,16.731,16.5753,16.627,458117.28851399,0
+CMA.US,D,19960410,000000,16.627,16.731,16.5287,16.627,866083.43468319,0
+CMA.US,D,19960411,000000,16.627,16.731,16.2748,16.5287,1353472.1780037,0
+CMA.US,D,19960412,000000,16.4713,16.5753,16.3799,16.3799,358838.0139239,0
+CMA.US,D,19960415,000000,16.4713,16.7719,16.4713,16.731,1049901.3850729,0
+CMA.US,D,19960416,000000,16.6775,16.6775,16.5287,16.6775,350852.36624273,0
+CMA.US,D,19960417,000000,16.5287,17.0286,16.4713,17.0286,1604023.2877078,0
+CMA.US,D,19960418,000000,17.1249,17.227,17.0286,17.0286,1038233.9291845,0
+CMA.US,D,19960419,000000,17.1249,17.2786,17.1249,17.2786,906208.04990209,0
+CMA.US,D,19960422,000000,17.3778,17.3778,17.2786,17.3302,582983.12525077,0
+CMA.US,D,19960423,000000,17.2786,17.5792,17.2786,17.5305,1145295.2775866,0
+CMA.US,D,19960424,000000,17.475,17.5305,17.3778,17.4255,1041305.0157847,0
+CMA.US,D,19960425,000000,17.2786,17.3778,17.227,17.2786,303777.45125241,0
+CMA.US,D,19960426,000000,17.3302,17.4255,17.227,17.3778,693522.70799124,0
+CMA.US,D,19960429,000000,17.3302,17.3778,17.3302,17.3778,399571.29444824,0
+CMA.US,D,19960430,000000,17.3778,17.4255,17.2786,17.4255,633134.26759556,0
+CMA.US,D,19960501,000000,17.3778,17.4255,17.2786,17.2786,1097793.679992,0
+CMA.US,D,19960502,000000,17.1775,17.227,16.7719,16.8759,596899.14705644,0
+CMA.US,D,19960503,000000,16.8759,17.0286,16.8243,16.9275,800167.65529768,0
+CMA.US,D,19960506,000000,16.9275,17.0286,16.8243,16.8759,381762.69351023,0
+CMA.US,D,19960507,000000,16.8759,16.9275,16.8243,16.8243,509905.24701795,0
+CMA.US,D,19960508,000000,16.731,16.8243,16.4315,16.8243,738350.08521525,0
+CMA.US,D,19960509,000000,16.8243,16.8545,16.6775,16.7719,415739.9947745,0
+CMA.US,D,19960510,000000,16.8243,16.978,16.731,16.8759,916028.94685721,0
+CMA.US,D,19960513,000000,16.9275,17.0286,16.8243,17.0286,571318.75381485,0
+CMA.US,D,19960514,000000,17.0286,17.4255,16.978,17.1775,518908.76404435,0
+CMA.US,D,19960515,000000,17.227,17.3302,17.0286,17.0286,437239.6572775,0
+CMA.US,D,19960516,000000,17.0286,17.2786,16.978,17.1775,238268.81960498,0
+CMA.US,D,19960517,000000,17.4255,17.5792,17.3778,17.475,373983.70415067,0
+CMA.US,D,19960520,000000,17.5305,17.5792,17.2786,17.475,250550.08155317,0
+CMA.US,D,19960521,000000,17.5305,17.6317,17.475,17.5305,249526.04330283,0
+CMA.US,D,19960522,000000,17.5792,17.7785,17.475,17.7785,495580.02117249,0
+CMA.US,D,19960523,000000,17.8796,17.8796,17.5305,17.6773,345734.23129272,0
+CMA.US,D,19960524,000000,17.6317,17.7785,17.5792,17.724,231312.35092844,0
+CMA.US,D,19960528,000000,17.6773,17.7785,17.3778,17.3778,313186.05971518,0
+CMA.US,D,19960529,000000,17.3778,17.5792,17.3302,17.5305,576637.37818135,0
+CMA.US,D,19960530,000000,17.475,17.5792,17.4255,17.5792,460367.91073288,0
+CMA.US,D,19960531,000000,17.5305,17.6317,17.3778,17.5305,423932.30077726,0
+CMA.US,D,19960603,000000,17.475,17.475,17.227,17.4255,244619.70742868,0
+CMA.US,D,19960604,000000,17.6317,17.8796,17.5792,17.7785,374189.33432142,0
+CMA.US,D,19960605,000000,17.7785,17.9759,17.724,17.9759,329155.2987758,0
+CMA.US,D,19960606,000000,18.0256,18.2299,17.8796,17.8796,397116.07020945,0
+CMA.US,D,19960607,000000,17.724,17.8291,17.4255,17.7785,371735.1382335,0
+CMA.US,D,19960610,000000,17.7785,17.8291,17.475,17.5305,481454.25659266,0
+CMA.US,D,19960611,000000,17.5792,17.6773,17.5305,17.6773,316051.51614462,0
+CMA.US,D,19960612,000000,17.7318,17.835,17.4332,17.4332,354131.13931539,0
+CMA.US,D,19960613,000000,17.3836,17.5305,17.227,17.4848,351675.9150766,0
+CMA.US,D,19960614,000000,17.4848,17.4848,17.227,17.3302,333045.82160644,0
+CMA.US,D,19960617,000000,17.2786,17.2786,17.0724,17.1775,375417.97459166,0
+CMA.US,D,19960618,000000,17.1249,17.227,17.0724,17.227,248300.48748514,0
+CMA.US,D,19960619,000000,17.1775,17.4848,17.1775,17.3836,455048.2582155,0
+CMA.US,D,19960620,000000,17.3836,17.6852,17.1775,17.2786,1413243.7278872,0
+CMA.US,D,19960621,000000,17.3836,17.4848,17.3302,17.3836,862192.91185255,0
+CMA.US,D,19960624,000000,17.3836,17.5305,17.3302,17.3302,618601.35527764,0
+CMA.US,D,19960625,000000,17.3836,17.4848,17.3836,17.4332,296813.78551988,0
+CMA.US,D,19960626,000000,17.3836,17.4848,17.3836,17.4332,280640.97259022,0
+CMA.US,D,19960627,000000,17.4332,17.6852,17.4332,17.5792,455452.32150103,0
+CMA.US,D,19960628,000000,17.5792,18.0859,17.4848,18.0343,589941.65022903,0
+CMA.US,D,19960701,000000,18.0859,18.3426,18.0343,18.3426,540614.05671811,0
+CMA.US,D,19960702,000000,18.3913,18.5401,18.0343,18.1383,474899.79489994,0
+CMA.US,D,19960703,000000,18.1383,18.3913,18.0859,18.3913,376236.38267126,0
+CMA.US,D,19960705,000000,18.2356,18.2356,17.8875,17.8875,184230.23888213,0
+CMA.US,D,19960708,000000,17.6852,17.7318,17.1775,17.227,451772.56959542,0
+CMA.US,D,19960709,000000,17.3302,17.6852,17.227,17.4848,257716.2930039,0
+CMA.US,D,19960710,000000,17.4848,17.5792,17.2786,17.5305,294768.79347175,0
+CMA.US,D,19960711,000000,17.5305,17.5305,17.0724,17.3836,252801.73192291,0
+CMA.US,D,19960712,000000,17.3302,17.3302,17.0286,17.2786,253211.96411357,0
+CMA.US,D,19960715,000000,17.1775,17.1775,16.6706,16.8243,619831.02369874,0
+CMA.US,D,19960716,000000,16.7719,17.0724,16.2175,16.8243,591377.97697173,0
+CMA.US,D,19960717,000000,16.978,16.978,16.7719,16.9275,292719.6888202,0
+CMA.US,D,19960718,000000,16.8243,17.1249,16.6706,16.9275,179923.31495572,0
+CMA.US,D,19960719,000000,16.978,17.3302,16.8759,17.1775,463029.79329326,0
+CMA.US,D,19960722,000000,17.0286,17.1775,16.7719,16.8759,199990.76331944,0
+CMA.US,D,19960723,000000,16.8759,17.1775,16.7719,16.9275,202652.64587984,0
+CMA.US,D,19960724,000000,16.7242,17.0724,16.7242,17.0286,283306.96775403,0
+CMA.US,D,19960725,000000,17.0286,17.3836,17.0286,17.3302,799550.76478542,0
+CMA.US,D,19960726,000000,17.4332,17.5792,17.3836,17.5792,643369.50934475,0
+CMA.US,D,19960729,000000,17.4848,17.6317,17.4848,17.4848,271841.02943287,0
+CMA.US,D,19960730,000000,17.4848,17.6852,17.4848,17.6852,295997.433742,0
+CMA.US,D,19960731,000000,17.5792,17.7318,17.5792,17.7318,221686.80263552,0
+CMA.US,D,19960801,000000,17.6852,18.0859,17.6852,17.9915,480017.92984996,0
+CMA.US,D,19960802,000000,18.0343,18.4438,18.0343,18.3426,753903.95133097,0
+CMA.US,D,19960805,000000,18.3913,18.5906,18.3426,18.4973,331001.85770916,0
+CMA.US,D,19960806,000000,18.3913,18.6929,18.3913,18.6929,560879.9381966,0
+CMA.US,D,19960807,000000,18.6422,18.8475,18.5906,18.7969,596699.68579081,0
+CMA.US,D,19960808,000000,18.6929,18.7969,18.6929,18.6929,550636.47124058,0
+CMA.US,D,19960809,000000,18.7443,19.0449,18.6422,18.9496,926470.84692801,0
+CMA.US,D,19960812,000000,18.8475,19.4048,18.8475,19.2492,651149.52685517,0
+CMA.US,D,19960813,000000,19.0449,19.1489,18.9924,18.9924,397324.78483276,0
+CMA.US,D,19960814,000000,18.8999,19.4981,18.8475,19.3502,538155.74802676,0
+CMA.US,D,19960815,000000,19.2492,19.7033,19.2492,19.6518,450340.35545613,0
+CMA.US,D,19960816,000000,19.7549,20.3151,19.7549,20.211,951031.31452268,0
+CMA.US,D,19960819,000000,20.211,20.211,19.9533,19.9533,2967728.651159,0
+CMA.US,D,19960820,000000,19.9533,20.1586,19.9533,20.1586,1098005.4790679,0
+CMA.US,D,19960821,000000,20.1079,20.2616,20.1079,20.1586,783179.51874097,0
+CMA.US,D,19960822,000000,20.1079,20.1079,20.0049,20.0049,1083272.0773336,0
+CMA.US,D,19960823,000000,20.0573,20.0573,19.858,19.858,563943.82774081,0
+CMA.US,D,19960826,000000,19.8074,19.8074,19.6051,19.7549,420246.37996652,0
+CMA.US,D,19960827,000000,19.7549,19.9096,19.7549,19.858,448491.74022106,0
+CMA.US,D,19960828,000000,19.7549,19.9096,19.7549,19.9096,343691.2955463,0
+CMA.US,D,19960829,000000,19.8074,19.858,19.6518,19.8074,281461.43697152,0
+CMA.US,D,19960830,000000,19.7549,19.9096,19.7033,19.7033,227007.48330374,0
+CMA.US,D,19960903,000000,19.4981,20.1079,19.4533,20.1079,595061.84148077,0
+CMA.US,D,19960904,000000,20.1079,20.6137,20.1079,20.4182,643779.74153541,0
+CMA.US,D,19960905,000000,20.3151,20.3151,19.9533,19.9533,630477.52578943,0
+CMA.US,D,19960906,000000,19.9096,20.7149,19.9096,19.9096,516663.28257973,0
+CMA.US,D,19960909,000000,20.211,20.8179,20.1079,20.8179,483296.70292261,0
+CMA.US,D,19960910,000000,20.7655,20.7655,20.5612,20.6672,513181.96378889,0
+CMA.US,D,19960911,000000,20.5193,20.9279,20.4182,20.8772,265904.48640325,0
+CMA.US,D,19960912,000000,20.8772,21.0738,20.8772,20.9716,647462.57789357,0
+CMA.US,D,19960913,000000,21.1759,21.5387,21.1253,21.4336,616147.15918971,0
+CMA.US,D,19960916,000000,21.4336,21.989,21.4336,21.6612,553912.15986066,0
+CMA.US,D,19960917,000000,21.4336,21.4852,21.0738,21.277,951643.06428067,0
+CMA.US,D,19960918,000000,21.1759,21.277,21.0738,21.0738,306028.07347129,0
+CMA.US,D,19960919,000000,21.1253,21.1759,20.9716,21.0232,298452.65798078,0
+CMA.US,D,19960920,000000,21.1253,21.2313,21.0232,21.1253,459142.35491519,0
+CMA.US,D,19960923,000000,21.0232,21.2313,21.0232,21.1759,386062.42038067,0
+CMA.US,D,19960924,000000,21.1253,21.4336,21.0232,21.1253,556984.2746117,0
+CMA.US,D,19960925,000000,21.1759,21.1759,20.9716,21.0232,595670.50678619,0
+CMA.US,D,19960926,000000,21.0232,21.1253,20.9279,21.0232,587076.1937996,0
+CMA.US,D,19960927,000000,21.0232,21.0738,20.8238,21.0232,259766.42580629,0
+CMA.US,D,19960930,000000,21.0738,21.1759,20.9279,20.9716,405510.92193042,0
+CMA.US,D,19961001,000000,20.6721,21.1253,20.6721,20.9716,668754.55392413,0
+CMA.US,D,19961002,000000,21.0738,21.277,21.0738,21.1759,199173.3833907,0
+CMA.US,D,19961003,000000,21.2313,21.3315,21.1759,21.1759,241134.27603442,0
+CMA.US,D,19961004,000000,21.277,21.4852,21.277,21.3831,453610.90332195,0
+CMA.US,D,19961007,000000,21.4852,21.5387,21.2313,21.3315,445013.50588279,0
+CMA.US,D,19961008,000000,21.2313,21.3831,21.1253,21.277,346554.69567402,0
+CMA.US,D,19961009,000000,21.277,21.3315,20.9279,21.0738,341230.93055325,0
+CMA.US,D,19961010,000000,21.1759,21.1759,20.8772,20.9716,531806.91650478,0
+CMA.US,D,19961011,000000,21.0738,21.1759,20.9716,21.0232,608570.71554834,0
+CMA.US,D,19961014,000000,20.9716,21.1759,20.9716,20.9716,316262.28706964,0
+CMA.US,D,19961015,000000,21.1759,21.277,21.0738,21.277,439489.25134554,0
+CMA.US,D,19961016,000000,21.3315,21.3315,21.1253,21.277,250140.87751337,0
+CMA.US,D,19961017,000000,21.2313,21.4336,20.9716,20.9716,427002.35922659,0
+CMA.US,D,19961018,000000,21.0232,21.1253,20.9716,21.0232,466918.25982218,0
+CMA.US,D,19961021,000000,20.9716,21.2313,20.9716,21.1759,588305.86222069,0
+CMA.US,D,19961022,000000,21.3831,21.4852,21.2313,21.3315,501309.90588051,0
+CMA.US,D,19961023,000000,21.2313,21.5387,21.2313,21.4852,685943.17989732,0
+CMA.US,D,19961024,000000,21.4336,21.4852,21.1759,21.3315,476336.12164264,0
+CMA.US,D,19961025,000000,21.2313,21.4852,21.2313,21.3831,218410.08586458,0
+CMA.US,D,19961028,000000,21.4852,21.7935,21.3831,21.4336,515635.13172597,0
+CMA.US,D,19961029,000000,21.4336,21.743,21.3831,21.4852,738963.89127495,0
+CMA.US,D,19961030,000000,21.4852,21.6418,21.4852,21.4852,828007.92411582,0
+CMA.US,D,19961031,000000,21.5883,21.8946,21.5387,21.6418,601612.19057007,0
+CMA.US,D,19961101,000000,21.6418,21.8946,21.6418,21.6913,565990.87609066,0
+CMA.US,D,19961104,000000,21.6913,21.989,21.6913,21.9462,405098.63343806,0
+CMA.US,D,19961105,000000,21.989,22.4529,21.9462,22.3489,662814.92644195,0
+CMA.US,D,19961106,000000,22.3489,22.6066,22.2448,22.5035,505605.52014753,0
+CMA.US,D,19961107,000000,22.4014,22.5035,22.2448,22.3489,632109.20119435,0
+CMA.US,D,19961108,000000,22.4014,22.7097,22.3489,22.6066,578681.34207863,0
+CMA.US,D,19961111,000000,22.6592,22.9587,22.6592,22.7097,565789.35852332,0
+CMA.US,D,19961112,000000,22.6066,22.9587,22.6066,22.8119,883887.92301777,0
+CMA.US,D,19961113,000000,22.8119,22.8624,22.6592,22.7097,462825.19127336,0
+CMA.US,D,19961114,000000,22.6592,22.9587,22.6592,22.8119,1215094.3827468,0
+CMA.US,D,19961115,000000,22.8624,23.0092,22.7622,22.9587,577456.81441179,0
+CMA.US,D,19961118,000000,22.9129,23.5218,22.8624,23.2641,848886.58350316,0
+CMA.US,D,19961119,000000,23.4217,23.8292,23.4217,23.623,402232.14885777,0
+CMA.US,D,19961120,000000,23.623,23.6765,23.5218,23.5218,279006.21273274,0
+CMA.US,D,19961121,000000,23.5744,23.623,23.1105,23.3166,816136.8943583,0
+CMA.US,D,19961122,000000,23.4217,23.623,23.3166,23.5218,884097.66579194,0
+CMA.US,D,19961125,000000,23.5218,24.0276,23.4702,23.9284,682672.6320315,0
+CMA.US,D,19961126,000000,23.977,24.1803,23.8292,23.8292,535492.83731552,0
+CMA.US,D,19961127,000000,23.8798,23.9284,23.729,23.7805,698230.61075062,0
+CMA.US,D,19961129,000000,23.8798,24.0276,23.7805,23.8292,292514.05864945,0
+CMA.US,D,19961202,000000,23.8292,23.8292,23.5744,23.623,336731.74241717,0
+CMA.US,D,19961203,000000,23.729,23.7805,23.0599,23.0599,597519.12202126,0
+CMA.US,D,19961204,000000,22.8119,22.9129,22.5035,22.7622,684924.28240125,0
+CMA.US,D,19961205,000000,22.8119,22.9129,22.7097,22.7097,286577.51561983,0
+CMA.US,D,19961206,000000,22.2993,22.9587,22.0902,22.7622,399983.5829406,0
+CMA.US,D,19961209,000000,22.8119,23.0092,22.6066,22.8624,421885.25242742,0
+CMA.US,D,19961210,000000,22.9129,23.0092,22.7622,22.8119,239704.11819683,0
+CMA.US,D,19961211,000000,22.4529,22.6066,22.1533,22.4014,440309.71572684,0
+CMA.US,D,19961212,000000,22.2993,22.2993,21.1759,21.1759,623919.97964414,0
+CMA.US,D,19961213,000000,21.1253,21.6913,20.9716,21.4852,802420.33381827,0
+CMA.US,D,19961216,000000,21.3831,21.6418,20.9201,20.9201,376236.38267126,0
+CMA.US,D,19961217,000000,20.6137,21.8946,20.6137,21.847,731795.62352252,0
+CMA.US,D,19961218,000000,21.7935,21.847,21.5387,21.5883,545932.68108462,0
+CMA.US,D,19961219,000000,21.6418,22.5035,21.6418,22.2448,512772.75974909,0
+CMA.US,D,19961220,000000,22.3489,22.5035,21.9968,22.1533,995653.06157593,0
+CMA.US,D,19961223,000000,22.203,22.3489,21.743,21.9462,288214.33177902,0
+CMA.US,D,19961224,000000,21.8946,22.0503,21.8946,21.9968,84543.816553965,0
+CMA.US,D,19961226,000000,22.1533,22.2993,22.0979,22.1533,196923.78932267,0
+CMA.US,D,19961227,000000,22.1533,22.2993,22.1533,22.2448,197949.88387472,0
+CMA.US,D,19961230,000000,22.1533,22.5035,22.1533,22.3489,310734.94807981,0
+CMA.US,D,19961231,000000,22.2448,22.2448,21.4852,21.4852,486158.04674862,0
+CMA.US,D,19970102,000000,21.3831,21.5883,21.0232,21.277,489432.70721785,0
+CMA.US,D,19970103,000000,21.2313,21.847,21.2313,21.743,546138.31125538,0
+CMA.US,D,19970106,000000,21.743,21.9462,21.277,21.5883,424342.53296791,0
+CMA.US,D,19970107,000000,21.4852,21.847,21.4336,21.6418,1064031.2622563,0
+CMA.US,D,19970108,000000,21.743,22.3489,21.6418,21.6418,2038801.5518413,0
+CMA.US,D,19970109,000000,21.7935,22.1533,21.7935,21.847,365390.41931493,0
+CMA.US,D,19970110,000000,21.6418,21.9968,21.5883,21.9462,1273226.0320185,0
+CMA.US,D,19970113,000000,22.203,22.2993,21.9968,22.0503,462418.04353527,0
+CMA.US,D,19970114,000000,22.1533,22.7622,22.1533,22.5551,1438007.7693509,0
+CMA.US,D,19970115,000000,22.5035,22.8624,22.3489,22.4529,518297.01428636,0
+CMA.US,D,19970116,000000,22.6066,22.7622,22.3489,22.7622,401005.56488923,0
+CMA.US,D,19970117,000000,22.9129,22.9129,22.5551,22.7622,511135.9435899,0
+CMA.US,D,19970120,000000,22.7622,23.1708,22.6592,22.8119,328134.34497803,0
+CMA.US,D,19970121,000000,22.5551,23.1182,22.5551,23.0656,574589.30168066,0
+CMA.US,D,19970122,000000,22.9655,23.1182,22.8119,23.0656,925448.86497938,0
+CMA.US,D,19970123,000000,23.0656,23.2222,22.8624,22.9655,950621.08233202,0
+CMA.US,D,19970124,000000,22.9129,22.9655,22.7097,22.7097,701299.6410491,0
+CMA.US,D,19970127,000000,22.6592,23.0656,22.6066,22.8119,751452.8396956,0
+CMA.US,D,19970128,000000,22.9655,23.2222,22.6592,22.6592,551455.90747103,0
+CMA.US,D,19970129,000000,22.6592,23.0162,22.6592,22.9129,324860.71265965,0
+CMA.US,D,19970130,000000,23.0162,23.3245,23.0162,23.2719,505404.00258019,0
+CMA.US,D,19970131,000000,23.3749,23.6842,23.3749,23.4285,399983.5829406,0
+CMA.US,D,19970203,000000,23.3749,23.7358,23.2719,23.6842,521372.21348996,0
+CMA.US,D,19970204,000000,23.7865,24.1958,23.6842,23.9411,823504.62337636,0
+CMA.US,D,19970205,000000,23.8865,24.1958,23.7865,23.8865,709075.5459561,0
+CMA.US,D,19970206,000000,23.7358,24.6588,23.7358,24.6588,1553463.9694741,0
+CMA.US,D,19970207,000000,24.6588,25.0693,24.6053,25.0168,855438.98889419,0
+CMA.US,D,19970210,000000,24.8106,25.4788,24.8106,25.4282,749813.96723469,0
+CMA.US,D,19970211,000000,25.5323,25.5809,24.9156,25.1179,798325.20896773,0
+CMA.US,D,19970212,000000,25.1714,25.4788,25.0693,25.2745,861990.36613436,0
+CMA.US,D,19970213,000000,25.3776,25.7871,25.3776,25.7356,953285.02119412,0
+CMA.US,D,19970214,000000,25.7871,25.7871,25.5323,25.7356,439697.96596885,0
+CMA.US,D,19970218,000000,25.6353,25.8892,25.4788,25.8357,508267.40270793,0
+CMA.US,D,19970219,000000,25.7356,25.8357,25.5809,25.7871,483085.93199759,0
+CMA.US,D,19970220,000000,25.7356,25.7871,25.2745,25.4788,664252.28133551,0
+CMA.US,D,19970221,000000,25.4282,25.5809,25.3241,25.5323,560879.9381966,0
+CMA.US,D,19970224,000000,25.5323,25.6829,25.3776,25.6829,688195.85841792,0
+CMA.US,D,19970225,000000,25.6353,25.8357,25.5323,25.7871,723405.91255583,0
+CMA.US,D,19970226,000000,25.7871,25.7871,25.3241,25.5323,1119088.7404751,0
+CMA.US,D,19970227,000000,25.4282,25.5809,25.2219,25.3241,660153.04388156,0
+CMA.US,D,19970228,000000,25.2219,25.2219,24.6053,24.6588,598950.30800969,0
+CMA.US,D,19970303,000000,24.4001,24.8611,24.1958,24.759,435807.44313821,0
+CMA.US,D,19970304,000000,24.759,25.2219,24.6588,24.9671,462620.58925346,0
+CMA.US,D,19970305,000000,24.8611,25.5323,24.8611,25.4282,446039.60043484,0
+CMA.US,D,19970306,000000,25.3241,25.5809,25.3241,25.4788,700277.65910046,0
+CMA.US,D,19970307,000000,25.4282,25.8892,25.4282,25.8357,965972.40272954,0
+CMA.US,D,19970310,000000,25.8357,25.8892,25.6353,25.8357,450538.78857091,0
+CMA.US,D,19970311,000000,25.8357,25.8357,25.5323,25.7871,679192.34139151,0
+CMA.US,D,19970312,000000,25.8591,26.0185,25.5527,25.6023,450136.78158708,0
+CMA.US,D,19970313,000000,25.5011,25.5011,24.7745,24.7745,730365.46568494,0
+CMA.US,D,19970314,000000,24.9865,25.1928,24.7745,25.0898,1059109.5041193,0
+CMA.US,D,19970317,000000,25.0382,25.2968,24.7745,25.1422,1147751.5299763,0
+CMA.US,D,19970318,000000,25.0898,25.1422,24.9361,25.0898,790956.45179882,0
+CMA.US,D,19970319,000000,25.0382,25.1928,24.8359,24.9361,536517.90371672,0
+CMA.US,D,19970320,000000,24.9361,24.9865,24.7745,24.9361,789727.81152858,0
+CMA.US,D,19970321,000000,24.9865,24.9865,24.7745,24.8359,1006095.9897976,0
+CMA.US,D,19970324,000000,24.9361,25.1928,24.8359,25.0898,540813.51798374,0
+CMA.US,D,19970325,000000,25.0382,25.1422,24.7745,24.9361,441943.44743345,0
+CMA.US,D,19970326,000000,24.9361,24.9361,24.6735,24.7259,1274045.468249,0
+CMA.US,D,19970327,000000,24.7259,24.8855,23.6979,24.1092,1116224.3121966,0
+CMA.US,D,19970331,000000,24.0558,24.0558,23.1259,23.2796,1368003.03402,0
+CMA.US,D,19970401,000000,23.1776,23.5365,23.0229,23.5365,852159.18767069,0
+CMA.US,D,19970402,000000,23.4343,23.4343,23.0229,23.1259,515231.06844044,0
+CMA.US,D,19970403,000000,22.9199,23.0735,22.6153,23.0229,625150.6762161,0
+CMA.US,D,19970404,000000,22.8186,23.1776,22.3489,22.9742,442354.70777496,0
+CMA.US,D,19970407,000000,23.0229,23.3828,23.0229,23.1259,317283.24086742,0
+CMA.US,D,19970408,000000,23.0229,23.7495,22.8186,23.5879,355360.80773648,0
+CMA.US,D,19970409,000000,23.6979,23.8516,23.3302,23.3302,539788.45158254,0
+CMA.US,D,19970410,000000,23.1776,23.6405,23.0735,23.6405,613686.79419666,0
+CMA.US,D,19970411,000000,23.4343,23.4343,22.4529,22.4529,437647.83316645,0
+CMA.US,D,19970414,000000,22.2993,22.7136,22.2448,22.6659,547772.042962,0
+CMA.US,D,19970415,000000,23.0735,23.1259,22.8702,22.8702,383808.71370922,0
+CMA.US,D,19970416,000000,22.7136,22.9742,22.7136,22.9742,302137.55064066,0
+CMA.US,D,19970417,000000,22.9199,23.1259,22.8702,23.0229,645415.52954374,0
+CMA.US,D,19970418,000000,23.1259,23.1776,22.8702,22.9199,312167.1622191,0
+CMA.US,D,19970421,000000,22.9742,23.0735,22.8702,22.9742,819001.32263688,0
+CMA.US,D,19970422,000000,23.0229,23.6405,22.9199,23.3828,474697.24918174,0
+CMA.US,D,19970423,000000,23.5879,23.6405,23.1776,23.2301,472447.65511371,0
+CMA.US,D,19970424,000000,23.2301,23.4849,23.1776,23.2796,500082.29376112,0
+CMA.US,D,19970425,000000,23.2301,23.2796,22.8702,22.8702,499670.00526876,0
+CMA.US,D,19970428,000000,22.9199,23.4849,22.9199,23.3828,645620.13156364,0
+CMA.US,D,19970429,000000,23.9576,24.2629,23.8516,24.2105,623510.77560435,0
+CMA.US,D,19970430,000000,24.0558,24.5178,23.9042,24.1628,498648.02332012,0
+CMA.US,D,19970501,000000,24.0558,24.3671,23.9576,24.2629,349013.00436536,0
+CMA.US,D,19970502,000000,24.2629,24.6735,24.2105,24.6735,470191.89214056,0
+CMA.US,D,19970505,000000,24.5712,24.8855,24.5178,24.8359,424953.25457504,0
+CMA.US,D,19970506,000000,24.7259,25.3455,24.6735,25.0898,415542.58981057,0
+CMA.US,D,19970507,000000,25.0898,25.1928,24.4166,24.5178,356789.93742321,0
+CMA.US,D,19970508,000000,24.3135,25.0898,24.2105,24.7259,277160.68195023,0
+CMA.US,D,19970509,000000,25.1422,25.2434,24.7745,25.0898,358425.72543155,0
+CMA.US,D,19970512,000000,25.1422,25.4476,25.1422,25.3455,253417.59428431,0
+CMA.US,D,19970513,000000,25.5011,25.5011,25.0382,25.1928,322194.71749584,0
+CMA.US,D,19970514,000000,25.5011,25.7588,25.3455,25.4476,366001.14092206,0
+CMA.US,D,19970515,000000,25.399,25.399,25.0382,25.2434,432527.64191471,0
+CMA.US,D,19970516,000000,25.1422,25.1928,24.7745,24.8359,473674.23908225,0
+CMA.US,D,19970519,000000,24.9361,25.1928,24.8855,25.0382,177476.31592377,0
+CMA.US,D,19970520,000000,24.9361,25.6023,24.7259,25.4476,343895.89756619,0
+CMA.US,D,19970521,000000,25.5011,25.5011,24.8359,24.9865,266927.49650274,0
+CMA.US,D,19970522,000000,25.0898,25.0898,24.8855,25.0382,296405.60963094,0
+CMA.US,D,19970523,000000,25.1422,25.3455,25.0382,25.1928,505404.00258019,0
+CMA.US,D,19970527,000000,25.0898,25.4476,24.9865,25.1928,460367.91073288,0
+CMA.US,D,19970528,000000,25.1928,25.7588,25.1928,25.3455,895152.34377158,0
+CMA.US,D,19970529,000000,25.4476,25.5527,25.0898,25.1422,640708.65493523,0
+CMA.US,D,19970530,000000,24.9865,25.9145,24.9865,25.8065,541225.8064761,0
+CMA.US,D,19970602,000000,25.8065,25.9145,25.6023,25.8065,430072.41767593,0
+CMA.US,D,19970603,000000,25.8591,26.4328,25.8065,26.3308,549003.76768481,0
+CMA.US,D,19970604,000000,26.2268,26.4328,26.0185,26.3308,384836.86456298,0
+CMA.US,D,19970605,000000,26.3308,26.3775,26.0731,26.2268,542041.13010313,0
+CMA.US,D,19970606,000000,26.2268,26.5846,26.2268,26.5846,480632.76406052,0
+CMA.US,D,19970609,000000,26.5846,26.6371,26.3775,26.5846,258944.93327414,0
+CMA.US,D,19970610,000000,26.7403,27.0496,26.6371,26.8939,281255.80680076,0
+CMA.US,D,19970611,000000,27.0252,27.2305,26.8648,26.9727,343283.11965735,0
+CMA.US,D,19970612,000000,27.0748,27.7478,26.9152,27.4882,350852.36624273,0
+CMA.US,D,19970613,000000,27.5445,27.8005,27.5445,27.8005,619218.2457899,0
+CMA.US,D,19970616,000000,27.6992,27.8005,27.5952,27.8005,476336.12164264,0
+CMA.US,D,19970617,000000,27.6992,27.8558,27.4356,27.8558,645415.52954374,0
+CMA.US,D,19970618,000000,27.7478,28.2176,27.6468,28.2176,276343.30202149,0
+CMA.US,D,19970619,000000,28.275,29.1495,28.275,29.0472,963317.71722512,0
+CMA.US,D,19970620,000000,28.6912,28.9452,28.5269,28.5269,859122.85340322,0
+CMA.US,D,19970623,000000,28.4764,28.7389,28.0611,28.1145,451364.39370647,0
+CMA.US,D,19970624,000000,28.4268,28.9452,28.1904,28.8411,1213658.0560041,0
+CMA.US,D,19970625,000000,28.7925,29.0472,28.0075,28.4521,561896.77939097,0
+CMA.US,D,19970626,000000,28.4521,28.6602,28.2419,28.4764,511951.26721694,0
+CMA.US,D,19970627,000000,28.5785,28.7389,28.2936,28.6077,341433.47627143,0
+CMA.US,D,19970630,000000,28.6077,28.6077,28.1369,28.275,729340.39928374,0
+CMA.US,D,19970701,000000,28.275,28.9452,28.275,28.7623,579500.77830907,0
+CMA.US,D,19970702,000000,28.8411,29.5171,28.8411,29.5171,699661.79673905,0
+CMA.US,D,19970703,000000,29.6182,30.2435,29.6182,30.2435,365799.62335473,0
+CMA.US,D,19970707,000000,30.2435,30.3739,29.7194,29.8556,397730.90442,0
+CMA.US,D,19970708,000000,29.8556,30.0831,29.8556,30.0082,219846.41260728,0
+CMA.US,D,19970709,000000,29.9324,29.9858,28.7925,28.915,668546.86745167,0
+CMA.US,D,19970710,000000,28.8945,29.3108,28.4268,29.1495,1519889.7033445,0
+CMA.US,D,19970711,000000,29.1495,29.201,28.6912,28.8945,781129.38593856,0
+CMA.US,D,19970714,000000,28.8945,29.2321,28.1681,28.4764,807949.7291098,0
+CMA.US,D,19970715,000000,28.5269,28.6912,28.1681,28.3188,791982.54635088,0
+CMA.US,D,19970716,000000,28.275,28.6912,28.0893,28.5785,1275890.9990315,0
+CMA.US,D,19970717,000000,28.5785,29.2592,28.5785,28.8411,703957.41100608,0
+CMA.US,D,19970718,000000,29.0764,29.9858,28.8411,29.7505,1681807.0123983,0
+CMA.US,D,19970721,000000,30.0412,30.3234,29.7194,29.9538,722178.30043644,0
+CMA.US,D,19970722,000000,29.5668,30.0831,29.5668,30.0412,744901.46245542,0
+CMA.US,D,19970723,000000,30.0412,30.3739,30.0412,30.2709,531605.39893745,0
+CMA.US,D,19970724,000000,30.1667,30.3739,30.0412,30.3739,316051.51614462,0
+CMA.US,D,19970725,000000,30.3739,30.4031,30.1921,30.2202,342665.20099424,0
+CMA.US,D,19970728,000000,30.1667,30.7105,30.1667,30.478,455655.89537008,0
+CMA.US,D,19970729,000000,30.6589,30.9974,30.6064,30.8631,407143.6254862,0
+CMA.US,D,19970730,000000,30.8126,31.6987,30.764,31.5692,423932.30077726,0
+CMA.US,D,19970731,000000,31.5692,31.5975,31.2834,31.4371,485547.32514149,0
+CMA.US,D,19970801,000000,31.3311,31.4866,30.7105,30.8943,460367.91073288,0
+CMA.US,D,19970804,000000,30.9158,31.3106,30.8943,31.2834,734049.33019397,0
+CMA.US,D,19970805,000000,31.3311,31.3622,30.9449,30.9449,290878.27064112,0
+CMA.US,D,19970806,000000,31.047,31.4652,31.0265,31.4371,787889.47780205,0
+CMA.US,D,19970807,000000,31.5149,31.5692,30.8631,30.8631,476336.12164264,0
+CMA.US,D,19970808,000000,30.6064,30.764,29.8556,30.0831,380327.39491838,0
+CMA.US,D,19970811,000000,30.0412,30.8943,29.9324,30.7105,311755.9018776,0
+CMA.US,D,19970812,000000,30.6064,31.1492,30.3234,30.3438,315856.1674824,0
+CMA.US,D,19970813,000000,30.478,30.478,29.9324,30.1152,297224.01771053,0
+CMA.US,D,19970814,000000,30.1921,30.3438,29.9032,30.1395,209406.56883819,0
+CMA.US,D,19970815,000000,29.9858,29.9858,29.5978,29.5978,394047.03991098,0
+CMA.US,D,19970818,000000,29.5668,29.7505,29.201,29.7505,478587.77201238,0
+CMA.US,D,19970819,000000,29.7505,30.0831,29.7505,30.0082,279415.41677253,0
+CMA.US,D,19970820,000000,30.0082,30.5802,30.0082,30.5052,295997.433742,0
+CMA.US,D,19970821,000000,30.4548,30.4548,29.7748,29.8322,317485.78658561,0
+CMA.US,D,19970822,000000,29.5668,29.7009,29.3332,29.7009,332023.8396578,0
+CMA.US,D,19970825,000000,29.5978,30.0412,29.5668,29.7194,168060.51040503,0
+CMA.US,D,19970826,000000,29.8808,30.0412,29.5171,29.7505,326908.78916035,0
+CMA.US,D,19970827,000000,29.7194,29.8322,29.5668,29.7194,201018.9141732,0
+CMA.US,D,19970828,000000,29.5668,29.7009,29.201,29.3332,208176.9004171,0
+CMA.US,D,19970829,000000,29.2592,29.6718,29.2321,29.4354,215955.88977665,0
+CMA.US,D,19970902,000000,29.4869,30.3438,29.4655,30.3438,315235.16436673,0
+CMA.US,D,19970903,000000,30.4548,30.8437,30.3438,30.5802,211043.38499738,0
+CMA.US,D,19970904,000000,30.5802,31.0781,30.2932,31.0781,316051.51614462,0
+CMA.US,D,19970905,000000,31.1288,31.3311,30.8631,30.8631,287191.32167952,0
+CMA.US,D,19970908,000000,30.9751,31.7755,30.9751,31.4652,295379.51507889,0
+CMA.US,D,19970909,000000,31.4652,32.1178,31.2609,31.8028,236632.0034458,0
+CMA.US,D,19970910,000000,31.8028,31.8028,31.047,31.047,265084.02202194,0
+CMA.US,D,19970911,000000,30.9449,30.9449,30.4459,30.7339,347789.50484939,0
+CMA.US,D,19970912,000000,30.7339,31.5149,30.6307,31.5149,258123.44074199,0
+CMA.US,D,19970915,000000,31.5149,31.8028,31.5149,31.6491,437647.83316645,0
+CMA.US,D,19970916,000000,31.9856,32.6149,31.9078,32.5642,350852.36624273,0
+CMA.US,D,19970917,000000,32.4554,32.8502,32.3552,32.4047,378492.14564441,0
+CMA.US,D,19970918,000000,32.5049,32.7695,32.3318,32.4825,450136.78158708,0
+CMA.US,D,19970919,000000,32.2492,32.7501,32.2191,32.5049,391999.99156114,0
+CMA.US,D,19970922,000000,32.5049,32.8201,32.4554,32.5867,229671.42216583,0
+CMA.US,D,19970923,000000,32.6149,32.6149,32.2695,32.4321,131825.3898659,0
+CMA.US,D,19970924,000000,32.4047,32.8502,32.2191,32.2492,263036.97367211,0
+CMA.US,D,19970925,000000,32.0654,32.2695,31.934,31.9651,308069.98106686,0
+CMA.US,D,19970926,000000,32.0342,32.7998,32.0148,32.7501,281461.43697152,0
+CMA.US,D,19970929,000000,32.6898,33.037,32.5391,33.037,279817.42375636,0
+CMA.US,D,19970930,000000,33.037,33.3988,32.8726,33.0048,353513.22065227,0
+CMA.US,D,19971001,000000,33.037,33.3988,32.9329,33.1148,639682.56038317,0
+CMA.US,D,19971002,000000,33.0565,33.4202,33.0048,33.4202,365184.78914418,0
+CMA.US,D,19971003,000000,33.4494,34.4395,33.3482,34.2031,820637.11064522,0
+CMA.US,D,19971006,000000,34.4171,34.6242,34.2314,34.2897,283097.22497985,0
+CMA.US,D,19971007,000000,34.1866,34.6242,34.1866,34.6029,258534.70108349,0
+CMA.US,D,19971008,000000,34.5008,34.5008,33.7372,34.0018,255669.24465405,0
+CMA.US,D,19971009,000000,33.6565,33.9182,33.1867,33.817,638250.34624388,0
+CMA.US,D,19971010,000000,33.6565,33.6565,33.1867,33.2384,168874.8058812,0
+CMA.US,D,19971013,000000,33.3191,33.7888,33.2695,33.4202,143699.504076,0
+CMA.US,D,19971014,000000,33.3735,33.5048,33.2169,33.4494,457501.42615258,0
+CMA.US,D,19971015,000000,33.1644,33.7372,32.9816,33.7372,455048.2582155,0
+CMA.US,D,19971016,000000,33.7684,34.7537,33.7684,34.3169,1129732.1581133,0
+CMA.US,D,19971017,000000,34.2575,34.2575,33.3988,33.5048,381966.26737927,0
+CMA.US,D,19971020,000000,33.5048,34.0544,33.3191,34.0222,267133.12667349,0
+CMA.US,D,19971021,000000,34.0222,34.4395,33.9492,34.4395,354330.60058102,0
+CMA.US,D,19971022,000000,34.3899,34.3899,33.8714,34.1565,381762.69351023,0
+CMA.US,D,19971023,000000,33.8714,33.8988,33.4202,33.5825,412057.15841632,0
+CMA.US,D,19971024,000000,33.6565,34.1565,33.5544,33.5825,545932.68108462,0
+CMA.US,D,19971027,000000,33.4494,33.604,32.5642,32.5642,463850.25767455,0
+CMA.US,D,19971028,000000,31.7823,32.6149,31.4652,32.6149,921147.08180724,0
+CMA.US,D,19971029,000000,32.5642,33.5544,32.5642,33.3988,495987.16891058,0
+CMA.US,D,19971030,000000,33.1867,33.2899,32.7179,32.7695,404282.28166017,0
+CMA.US,D,19971031,000000,32.7695,33.3735,32.7695,33.0565,369479.37526035,0
+CMA.US,D,19971103,000000,33.2384,33.604,33.2384,33.3988,379515.1557439,0
+CMA.US,D,19971104,000000,33.3988,33.4494,33.037,33.3191,192008.20009085,0
+CMA.US,D,19971105,000000,33.2384,33.4747,33.2169,33.4202,531605.39893745,0
+CMA.US,D,19971106,000000,33.3735,33.4202,33.1362,33.3482,232946.08263507,0
+CMA.US,D,19971107,000000,33.037,33.3482,32.5867,33.1148,361497.84018259,0
+CMA.US,D,19971110,000000,33.3735,33.604,33.1644,33.1644,323628.98793685,0
+CMA.US,D,19971111,000000,33.2695,33.4747,33.0565,33.2384,369275.8013913,0
+CMA.US,D,19971112,000000,33.037,33.2899,32.4554,32.4825,494141.63812809,0
+CMA.US,D,19971113,000000,32.4825,33.1644,32.4825,32.9524,444810.96016459,0
+CMA.US,D,19971114,000000,33.037,33.5331,32.9816,33.4494,695364.12617033,0
+CMA.US,D,19971117,000000,33.5544,34.4725,33.5544,34.3169,549407.83097034,0
+CMA.US,D,19971118,000000,34.3169,34.3899,33.6342,34.3169,251576.17610523,0
+CMA.US,D,19971119,000000,34.2575,34.2897,34.0018,34.2314,454228.82198506,0
+CMA.US,D,19971120,000000,34.2897,35.2264,34.2897,35.0707,359862.05217425,0
+CMA.US,D,19971121,000000,35.2264,35.5404,35.1525,35.3558,509905.24701795,0
+CMA.US,D,19971124,000000,35.3334,35.3334,34.4395,34.5008,291085.95711358,0
+CMA.US,D,19971125,000000,34.6029,35.2837,34.5504,35.2555,321991.1436268,0
+CMA.US,D,19971126,000000,35.6417,35.9363,35.3334,35.6417,340826.86726772,0
+CMA.US,D,19971128,000000,35.8517,35.9071,35.6232,35.6232,75123.898431801,0
+CMA.US,D,19971201,000000,35.9558,36.7193,35.9558,36.5881,820842.74081596,0
+CMA.US,D,19971202,000000,36.6386,36.7397,36.1659,36.1659,897196.30766886,0
+CMA.US,D,19971203,000000,36.1659,36.5374,36.1659,36.3224,1077947.2840618,0
+CMA.US,D,19971204,000000,36.3224,37.0588,36.3224,36.5073,738145.48319535,0
+CMA.US,D,19971205,000000,36.3224,36.7932,36.303,36.6882,617985.49291624,0
+CMA.US,D,19971208,000000,36.7932,37.5042,36.7932,37.3729,285759.10754023,0
+CMA.US,D,19971209,000000,37.3204,37.7891,37.1074,37.6268,474290.10144365,0
+CMA.US,D,19971210,000000,37.8398,38.3105,37.7085,38.0528,599970.23365661,0
+CMA.US,D,19971211,000000,37.9428,38.2074,37.3962,37.4167,764752.99913985,0
+CMA.US,D,19971212,000000,37.5188,38.2795,37.5188,37.9147,404481.7429258,0
+CMA.US,D,19971215,000000,38.4418,38.9914,38.0235,38.9914,652172.53695466,0
+CMA.US,D,19971216,000000,38.9418,38.9914,38.0732,38.4127,752882.99753318,0
+CMA.US,D,19971217,000000,38.4127,38.754,38.3397,38.5411,388726.35924276,0
+CMA.US,D,19971218,000000,38.6548,38.7054,38.1812,38.1812,506626.47394532,0
+CMA.US,D,19971219,000000,37.8105,38.3922,36.9674,37.8933,559852.81549369,0
+CMA.US,D,19971222,000000,37.9147,38.3922,37.5188,37.6521,472851.71839924,0
+CMA.US,D,19971223,000000,37.5762,37.8105,36.9674,36.9674,304181.51453794,0
+CMA.US,D,19971224,000000,36.9188,37.1512,36.7028,36.7359,146973.13639436,0
+CMA.US,D,19971226,000000,36.7864,36.8885,36.5005,36.5005,190782.64427316,0
+CMA.US,D,19971229,000000,36.5501,37.4965,36.5501,37.3681,713173.75525919,0
+CMA.US,D,19971230,000000,37.442,38.1812,37.2328,38.1812,162123.9673754,0
+CMA.US,D,19971231,000000,38.2795,38.2795,37.4167,37.9147,393842.43789108,0
+CMA.US,D,19980102,000000,37.8641,38.4418,37.8105,38.2308,562102.40956173,0
+CMA.US,D,19980105,000000,38.2308,38.3397,37.9964,38.3397,471631.30333583,0
+CMA.US,D,19980106,000000,38.2308,38.2551,37.1278,37.1512,522802.37132754,0
+CMA.US,D,19980107,000000,37.051,37.2835,36.3672,36.5005,733230.92211438,0
+CMA.US,D,19980108,000000,36.3361,36.5501,35.2915,35.7098,500900.70184071,0
+CMA.US,D,19980109,000000,35.9228,36.0735,34.8743,35.0785,884914.01756983,0
+CMA.US,D,19980112,000000,34.4473,35.0785,34.2411,35.0785,638040.60346971,0
+CMA.US,D,19980113,000000,34.9998,35.5025,34.7634,35.4441,460774.03032011,0
+CMA.US,D,19980114,000000,35.6553,36.2875,35.6076,36.2388,361909.10052409,0
+CMA.US,D,19980115,000000,36.1338,36.2875,35.7098,36.1056,237656.04169614,0
+CMA.US,D,19980116,000000,36.4489,37.2328,36.3361,36.9674,603043.37655851,0
+CMA.US,D,19980120,000000,36.8671,38.3397,36.8146,38.2795,674892.61452108,0
+CMA.US,D,19980121,000000,38.6548,38.754,37.1512,37.263,712556.86474693,0
+CMA.US,D,19980122,000000,37.263,37.3962,36.9674,37.0792,393017.86090637,0
+CMA.US,D,19980123,000000,37.0996,37.3331,35.8178,36.4704,909281.19280398,0
+CMA.US,D,19980126,000000,36.4704,37.051,36.4489,36.5725,579093.63057099,0
+CMA.US,D,19980127,000000,36.4704,38.1267,36.4704,37.9428,914392.13069803,0
+CMA.US,D,19980128,000000,37.9147,38.6276,37.8105,38.3397,820031.52979234,0
+CMA.US,D,19980129,000000,38.2795,39.254,38.2308,39.1558,936292.77203401,0
+CMA.US,D,19980130,000000,39.1558,39.8054,39.1558,39.6527,785634.74297975,0
+CMA.US,D,19980202,000000,39.6731,41.561,39.5419,41.1739,1240272.7690046,0
+CMA.US,D,19980203,000000,40.9619,41.9559,40.6984,41.0416,841312.1961635,0
+CMA.US,D,19980204,000000,41.064,41.1174,40.3025,40.4133,546752.11731507,0
+CMA.US,D,19980205,000000,40.4133,40.4658,39.855,40.3531,517072.48661952,0
+CMA.US,D,19980206,000000,40.4133,40.9142,40.4133,40.6984,328744.0384343,0
+CMA.US,D,19980209,000000,40.5952,40.7305,40.2285,40.5447,545932.68108462,0
+CMA.US,D,19980210,000000,40.4337,40.9619,40.283,40.6185,476336.12164264,0
+CMA.US,D,19980211,000000,40.3851,40.5952,39.855,40.1498,814911.33854061,0
+CMA.US,D,19980212,000000,40.07,40.0982,39.7529,40.07,679397.97156227,0
+CMA.US,D,19980213,000000,39.9164,39.9378,39.4884,39.7529,372964.8066546,0
+CMA.US,D,19980217,000000,39.8054,40.07,39.7004,39.8054,704572.24521663,0
+CMA.US,D,19980218,000000,39.6527,40.3025,39.3892,40.0174,622081.64591761,0
+CMA.US,D,19980219,000000,39.9164,39.9378,39.6207,39.9164,455452.32150103,0
+CMA.US,D,19980220,000000,39.9164,40.07,39.6527,39.9164,603659.23891991,0
+CMA.US,D,19980223,000000,40.0174,40.8305,40.0174,40.6487,795873.06918151,0
+CMA.US,D,19980224,000000,40.6691,40.9142,40.5165,40.6691,579705.38032897,0
+CMA.US,D,19980225,000000,40.7489,41.7468,40.7489,41.4112,546544.43084261,0
+CMA.US,D,19980226,000000,41.2994,42.059,41.0961,41.9082,495373.36285089,0
+CMA.US,D,19980227,000000,42.0114,42.3547,41.8051,42.3547,828825.30404457,0
+CMA.US,D,19980302,000000,42.1689,42.3547,41.5416,41.9559,578681.34207863,0
+CMA.US,D,19980303,000000,41.9559,42.4861,41.8265,42.2234,601812.67998656,0
+CMA.US,D,19980304,000000,42.2234,42.2234,41.9287,41.9287,334068.83170593,0
+CMA.US,D,19980305,000000,41.8265,41.9287,41.491,41.491,385448.61432097,0
+CMA.US,D,19980306,000000,41.5941,42.5365,41.5941,42.3547,676322.77235867,0
+CMA.US,D,19980309,000000,42.4354,43.0676,42.3751,43.0676,462006.78319377,0
+CMA.US,D,19980310,000000,43.1688,43.4537,43.0676,43.3,455452.32150103,0
+CMA.US,D,19980311,000000,43.2933,43.8185,43.2933,43.7397,331001.85770916,0
+CMA.US,D,19980312,000000,43.8185,43.8185,43.3944,43.5781,495987.16891058,0
+CMA.US,D,19980313,000000,43.4761,43.5781,43.1288,43.2115,308069.98106686,0
+CMA.US,D,19980316,000000,42.8391,44.1054,42.8391,43.9732,449722.43679302,0
+CMA.US,D,19980317,000000,43.9732,44.4215,43.6298,44.1054,377871.14252874,0
+CMA.US,D,19980318,000000,43.9527,44.3174,43.9527,44.2873,370304.98039592,0
+CMA.US,D,19980319,000000,44.2173,45.1101,44.0257,45.08,277778.60061335,0
+CMA.US,D,19980320,000000,45.2103,45.3727,44.4497,45.3222,530584.44513967,0
+CMA.US,D,19980323,000000,45.1908,45.1908,44.2873,44.3174,253417.59428431,0
+CMA.US,D,19980324,000000,44.3174,45.6694,44.3174,45.2103,239292.85785533,0
+CMA.US,D,19980325,000000,45.3222,45.4768,44.189,44.3485,271224.13892061,0
+CMA.US,D,19980326,000000,44.7152,44.7152,44.1054,44.4215,432939.93040707,0
+CMA.US,D,19980327,000000,44.5041,44.796,43.7397,43.8408,349013.00436536,0
+CMA.US,D,19980330,000000,43.8934,44.1579,43.4761,43.5568,373983.70415067,0
+CMA.US,D,19980331,000000,44.0023,45.1598,44.0023,44.6627,791775.88802927,0
+CMA.US,D,19980401,000000,44.5041,44.5041,43.5781,43.9225,704373.81210185,0
+CMA.US,D,19980402,000000,44.3174,45.1908,44.2017,45.1908,590216.166507,0
+CMA.US,D,19980403,000000,45.5847,46.217,45.0722,45.1501,415953.85015207,0
+CMA.US,D,19980406,000000,44.8291,45.5439,44.796,44.9486,625285.36397794,0
+CMA.US,D,19980407,000000,44.9944,45.1101,43.6891,44.2017,342801.94505778,0
+CMA.US,D,19980408,000000,43.9615,44.2367,43.0929,43.3661,451158.76353573,0
+CMA.US,D,19980409,000000,43.3661,44.0023,43.3283,44.0023,399031.51525001,0
+CMA.US,D,19980413,000000,44.6325,45.8231,44.5509,44.9137,637300.334855,0
+CMA.US,D,19980414,000000,44.9137,45.0304,44.2815,44.8291,286853.06004864,0
+CMA.US,D,19980415,000000,44.5995,44.5995,43.8408,44.1579,397249.72982044,0
+CMA.US,D,19980416,000000,44.1579,44.1579,42.6961,43.1688,426458.46742496,0
+CMA.US,D,19980417,000000,43.3661,44.0023,43.3283,44.0023,398343.68232884,0
+CMA.US,D,19980420,000000,44.0023,44.12,43.3661,43.5267,450748.53134507,0
+CMA.US,D,19980421,000000,44.0023,44.0023,42.9354,42.9703,512975.30546729,0
+CMA.US,D,19980422,000000,43.0161,44.6783,43.0161,44.0023,620511.65956392,0
+CMA.US,D,19980423,000000,43.9225,44.2017,43.3661,43.763,361635.61239699,0
+CMA.US,D,19980424,000000,43.3661,43.6891,42.5015,42.5015,511339.51745896,0
+CMA.US,D,19980427,000000,41.7818,41.9452,39.5701,40.8754,848000.31746723,0
+CMA.US,D,19980428,000000,41.1895,41.315,40.2451,40.5242,576019.45951824,0
+CMA.US,D,19980429,000000,40.5952,41.8265,40.5242,41.4327,370367.69759799,0
+CMA.US,D,19980430,000000,41.4327,42.7749,41.4327,42.3751,556368.4122503,0
+CMA.US,D,19980501,000000,42.5015,43.3661,42.3401,43.3661,471082.27077992,0
+CMA.US,D,19980504,000000,43.2524,43.6891,42.6961,43.0161,396705.8380188,0
+CMA.US,D,19980505,000000,43.0161,43.0161,42.1047,42.5365,361772.35646054,0
+CMA.US,D,19980506,000000,42.3751,42.4217,41.315,41.6661,706758.09393172,0
+CMA.US,D,19980507,000000,41.5854,42.0259,41.2351,41.4667,252048.0973471,0
+CMA.US,D,19980508,000000,41.63,42.4441,41.5124,41.7818,323561.12998049,0
+CMA.US,D,19980511,000000,41.63,42.0259,40.993,41.5854,288214.33177902,0
+CMA.US,D,19980512,000000,41.386,41.4667,40.5952,41.2673,484044.16859329,0
+CMA.US,D,19980513,000000,41.2673,41.8265,41.1555,41.2673,454842.62804476,0
+CMA.US,D,19980514,000000,41.2351,41.7108,40.9551,41.1895,488003.57753112,0
+CMA.US,D,19980515,000000,41.1895,41.7468,41.1555,41.2351,302958.01502197,0
+CMA.US,D,19980518,000000,41.0708,42.1047,41.0358,41.6661,466033.0219371,0
+CMA.US,D,19980519,000000,41.63,42.6961,41.63,42.2623,396157.83361374,0
+CMA.US,D,19980520,000000,42.4217,43.2933,42.4217,43.0521,468212.70174707,0
+CMA.US,D,19980521,000000,42.9703,44.0023,42.8925,43.763,319331.31736812,0
+CMA.US,D,19980522,000000,43.6473,43.6891,42.6581,42.8527,210293.86302498,0
+CMA.US,D,19980526,000000,43.0161,43.8408,43.0161,43.0521,352765.75498159,0
+CMA.US,D,19980527,000000,43.0929,43.0929,41.1555,42.059,694476.83198354,0
+CMA.US,D,19980528,000000,41.9452,42.059,41.4327,41.7108,442695.02570757,0
+CMA.US,D,19980529,000000,41.7818,41.9452,41.4667,41.63,414585.38136571,0
+CMA.US,D,19980601,000000,41.4667,41.9812,41.4667,41.7468,571659.07174744,0
+CMA.US,D,19980602,000000,41.7818,41.9452,41.5124,41.6661,392342.36579544,0
+CMA.US,D,19980603,000000,41.5854,41.7818,40.9211,41.1174,335702.56341256,0
+CMA.US,D,19980604,000000,40.5242,41.2673,40.1984,41.1895,604682.24901941,0
+CMA.US,D,19980605,000000,41.2673,42.1047,41.2351,42.059,304044.77047439,0
+CMA.US,D,19980608,000000,42.1767,42.3401,41.8265,41.9812,263929.40861317,0
+CMA.US,D,19980609,000000,41.9452,41.9452,41.5124,41.63,357401.6871812,0
+CMA.US,D,19980610,000000,41.6661,42.2623,41.0358,41.315,370230.95353444,0
+CMA.US,D,19980611,000000,41.1992,41.4384,40.4775,40.8014,352353.46648923,0
+CMA.US,D,19980612,000000,40.7226,41.1992,40.2451,40.604,436690.62472159,0
+CMA.US,D,19980615,000000,40.4416,40.5242,39.8424,39.9221,317692.44490722,0
+CMA.US,D,19980616,000000,39.9221,40.1984,39.4105,39.8424,416632.42971555,0
+CMA.US,D,19980617,000000,40.0019,42.0687,40.0019,41.5941,606869.12588536,0
+CMA.US,D,19980618,000000,41.4384,42.0687,41.2751,41.3568,372553.5463131,0
+CMA.US,D,19980619,000000,41.8333,41.8333,40.9211,41.1174,358495.6396896,0
+CMA.US,D,19980622,000000,41.1174,41.3568,41.0358,41.0358,119679.84383042,0
+CMA.US,D,19980623,000000,41.1992,41.7905,41.1992,41.2751,194326.68026607,0
+CMA.US,D,19980624,000000,41.2351,42.8254,40.9551,42.8254,416355.8571359,0
+CMA.US,D,19980625,000000,42.7515,42.949,42.1504,42.3897,437239.6572775,0
+CMA.US,D,19980626,000000,42.3897,42.4724,41.952,42.1504,221484.25691733,0
+CMA.US,D,19980629,000000,42.2321,42.275,41.9967,41.9967,465488.1019846,0
+CMA.US,D,19980630,000000,42.1114,42.5911,42.0338,42.0687,684241.59023434,0
+CMA.US,D,19980701,000000,42.1504,43.9819,42.0338,43.8991,573565.26343032,0
+CMA.US,D,19980702,000000,43.9391,44.1803,43.66,44.0606,211246.95886643,0
+CMA.US,D,19980706,000000,44.4574,44.4954,43.6201,44.4954,232674.65080967,0
+CMA.US,D,19980707,000000,44.4215,44.4215,43.6201,44.0606,234043.11959602,0
+CMA.US,D,19980708,000000,43.8991,44.9768,43.66,44.8981,208385.6150404,0
+CMA.US,D,19980709,000000,44.6987,44.9768,44.3768,44.8125,365865.42500936,0
+CMA.US,D,19980710,000000,44.8125,45.7715,43.66,45.4107,508201.60105327,0
+CMA.US,D,19980713,000000,45.2501,45.2501,44.4574,44.7366,334204.54761863,0
+CMA.US,D,19980714,000000,44.7366,45.328,44.6987,45.294,300907.88221957,0
+CMA.US,D,19980715,000000,45.1344,45.7715,44.619,44.9341,299682.32640188,0
+CMA.US,D,19980716,000000,45.0148,45.0148,43.9819,44.6559,391931.10545394,0
+CMA.US,D,19980717,000000,44.6987,45.328,44.5353,45.1733,254508.46234015,0
+CMA.US,D,19980720,000000,45.0945,45.3727,44.5353,45.2501,193780.73216273,0
+CMA.US,D,19980721,000000,45.294,45.294,43.6201,43.8185,251502.14924375,0
+CMA.US,D,19980722,000000,43.9819,44.9768,43.9819,44.4215,477903.02354377,0
+CMA.US,D,19980723,000000,44.4215,44.4954,43.8652,43.8652,234445.12657985,0
+CMA.US,D,19980724,000000,43.7397,43.8185,42.6251,42.8673,319191.48885201,0
+CMA.US,D,19980727,000000,42.2321,44.0606,41.8333,44.0178,426458.46742496,0
+CMA.US,D,19980728,000000,43.8991,43.9819,42.8254,43.2251,517619.46287373,0
+CMA.US,D,19980729,000000,43.3069,43.5851,43.1815,43.4615,193104.20890094,0
+CMA.US,D,19980730,000000,43.4615,43.7028,43.2251,43.7028,162939.29100244,0
+CMA.US,D,19980731,000000,43.8991,44.2173,42.6251,42.8673,400803.01917104,0
+CMA.US,D,19980803,000000,42.8673,43.2651,42.2321,42.7864,314964.76069219,0
+CMA.US,D,19980804,000000,42.7864,42.9014,40.674,40.674,526077.03179677,0
+CMA.US,D,19980805,000000,40.8831,41.5124,40.2451,41.5124,527989.39238477,0
+CMA.US,D,19980806,000000,41.1992,41.6369,40.7577,41.315,328335.86254536,0
+CMA.US,D,19980807,000000,41.2751,41.5124,40.674,41.1992,248369.37359235,0
+CMA.US,D,19980810,000000,40.8831,40.8831,40.0846,40.1653,303777.45125241,0
+CMA.US,D,19980811,000000,39.607,39.7684,36.6259,37.5411,1439032.8357521,0
+CMA.US,D,19980812,000000,38.4925,39.2938,38.4127,38.6908,528533.28418641,0
+CMA.US,D,19980813,000000,39.1314,39.2938,37.972,38.5294,335294.38752362,0
+CMA.US,D,19980814,000000,38.6548,38.8503,37.0228,37.3807,513389.65026135,0
+CMA.US,D,19980817,000000,37.3807,38.6548,37.3418,38.6101,463303.28142035,0
+CMA.US,D,19980818,000000,38.6101,40.0019,38.6101,40.0019,447337.1268123,0
+CMA.US,D,19980819,000000,40.2451,40.674,39.6848,39.9221,546544.43084261,0
+CMA.US,D,19980820,000000,39.8424,39.8424,39.0478,39.1675,423183.80695573,0
+CMA.US,D,19980821,000000,38.5741,38.5741,36.9021,38.2959,656262.52105092,0
+CMA.US,D,19980824,000000,38.2959,39.7684,38.2142,38.331,396705.8380188,0
+CMA.US,D,19980825,000000,38.4564,39.3668,37.7746,37.9361,342801.94505778,0
+CMA.US,D,19980826,000000,37.5411,38.2142,37.1813,37.8573,442015.41799322,0
+CMA.US,D,19980827,000000,37.8174,37.8174,35.1942,35.8692,1089819.3419703,0
+CMA.US,D,19980828,000000,35.8692,36.8594,35.63,35.7098,710034.81070266,0
+CMA.US,D,19980831,000000,35.7098,36.5433,33.1644,33.2471,930425.1151116,0
+CMA.US,D,19980901,000000,33.2471,35.63,32.4475,35.3158,924967.69037981,0
+CMA.US,D,19980902,000000,35.3478,36.7864,35.3158,36.1824,592672.41889661,0
+CMA.US,D,19980903,000000,36.0326,36.2651,34.6768,35.5901,748656.26937336,0
+CMA.US,D,19980904,000000,35.986,35.986,34.9181,35.3946,584756.68547351,0
+CMA.US,D,19980908,000000,36.4256,37.4167,36.3438,37.3418,591716.23860262,0
+CMA.US,D,19980909,000000,37.3418,37.6938,36.5433,36.6619,333248.36732463,0
+CMA.US,D,19980910,000000,36.4256,36.5802,34.9181,35.2682,525122.90780448,0
+CMA.US,D,19980911,000000,35.0785,36.4762,34.8004,36.3993,631569.42199613,0
+CMA.US,D,19980914,000000,37.1151,38.3184,37.0374,37.7971,857692.69556564,0
+CMA.US,D,19980915,000000,37.7532,38.5128,37.5995,38.398,641663.80707836,0
+CMA.US,D,19980916,000000,38.436,39.3581,37.5188,38.754,656808.46915427,0
+CMA.US,D,19980917,000000,38.0732,38.3534,37.5188,38.1189,380469.2797362,0
+CMA.US,D,19980918,000000,38.0732,38.2366,37.5188,37.6794,593082.65108727,0
+CMA.US,D,19980921,000000,36.8759,37.4341,36.4762,37.1151,623648.54781876,0
+CMA.US,D,19980922,000000,37.4341,37.5995,36.7572,37.2767,466437.08522263,0
+CMA.US,D,19980923,000000,37.3584,38.1578,37.1599,38.1578,673734.91665975,0
+CMA.US,D,19980924,000000,38.1578,38.2707,36.7193,37.0792,661040.33806835,0
+CMA.US,D,19980925,000000,36.6386,37.4341,36.2807,36.515,619691.19518262,0
+CMA.US,D,19980928,000000,36.7932,38.0732,36.4334,36.4762,587216.0223157,0
+CMA.US,D,19980929,000000,36.4762,36.4762,35.3227,36.0395,731867.59408228,0
+CMA.US,D,19980930,000000,35.8771,36.0735,34.5562,35.0785,877611.06205556,0
+CMA.US,D,19981001,000000,34.6389,34.8004,33.7606,33.8803,666091.64321289,0
+CMA.US,D,19981002,000000,33.8404,34.6389,33.4338,34.2809,732822.74622544,0
+CMA.US,D,19981005,000000,34.2809,34.4775,32.3144,33.7955,737600.56324286,0
+CMA.US,D,19981006,000000,33.9571,34.3957,32.0011,33.2762,626654.86091516,0
+CMA.US,D,19981007,000000,33.3579,33.9931,32.0011,32.0011,733095.20620167,0
+CMA.US,D,19981008,000000,32.7998,32.7998,29.7593,32.0721,874749.71822954,0
+CMA.US,D,19981009,000000,32.5594,33.8803,32.396,33.7168,702796.62869218,0
+CMA.US,D,19981012,000000,34.0747,35.5988,33.7955,34.4298,702796.62869218,0
+CMA.US,D,19981013,000000,34.2809,34.8743,33.9571,34.3957,541908.498643,0
+CMA.US,D,19981014,000000,34.3957,34.7177,33.6342,34.1992,808427.8192568,0
+CMA.US,D,19981015,000000,34.0378,36.6386,33.5544,35.8771,751246.18137399,0
+CMA.US,D,19981016,000000,36.3167,40.2374,36.198,38.8757,1436303.0952353,0
+CMA.US,D,19981019,000000,39.1957,39.5175,38.6781,39.0341,506018.83679075,0
+CMA.US,D,19981020,000000,39.4378,41.5941,39.4378,40.7577,922375.72207748,0
+CMA.US,D,19981021,000000,40.7577,40.7577,39.9164,40.1565,597308.35109624,0
+CMA.US,D,19981022,000000,39.9951,40.2752,39.3581,40.1128,600181.00458164,0
+CMA.US,D,19981023,000000,40.1128,40.4775,39.0341,39.9951,472581.3147247,0
+CMA.US,D,19981026,000000,39.9951,40.8754,39.6731,39.8764,366820.57715252,0
+CMA.US,D,19981027,000000,39.9582,39.9582,38.2707,38.793,405169.57584697,0
+CMA.US,D,19981028,000000,38.9544,39.9164,38.4798,38.8757,294355.47682854,0
+CMA.US,D,19981029,000000,39.0341,40.5592,38.9544,40.5165,330794.17123671,0
+CMA.US,D,19981030,000000,40.5165,41.8333,40.5165,41.2751,381560.14779204,0
+CMA.US,D,19981102,000000,41.1555,41.8333,40.7947,41.3947,537812.34564161,0
+CMA.US,D,19981103,000000,42.2408,42.2408,41.5192,41.5551,325608.17833033,0
+CMA.US,D,19981104,000000,41.5551,42.874,41.5551,42.8391,548047.5873908,0
+CMA.US,D,19981105,000000,42.5958,43.3944,42.1582,43.3944,437921.32129354,0
+CMA.US,D,19981106,000000,43.3944,43.7961,43.1144,43.6375,557600.1369731,0
+CMA.US,D,19981109,000000,43.6375,43.6736,41.9161,42.4354,390154.46077864,0
+CMA.US,D,19981110,000000,42.1582,42.2408,41.2351,41.6369,324242.79399654,0
+CMA.US,D,19981111,000000,41.7984,41.8333,40.5592,40.8754,249458.18534647,0
+CMA.US,D,19981112,000000,40.7947,41.4735,40.318,41.0708,296540.29739278,0
+CMA.US,D,19981113,000000,41.2351,42.5541,41.1555,41.9967,303501.9068236,0
+CMA.US,D,19981116,000000,42.3167,43.1144,42.3167,42.7612,263242.60384285,0
+CMA.US,D,19981117,000000,42.5541,43.9148,42.3547,43.3944,259425.07972284,0
+CMA.US,D,19981118,000000,43.3944,43.3944,41.9967,42.874,217525.87613035,0
+CMA.US,D,19981119,000000,42.7612,43.5908,42.4354,43.2349,284124.34768275,0
+CMA.US,D,19981120,000000,43.3604,43.836,43.1561,43.3944,429734.15604504,0
+CMA.US,D,19981123,000000,43.4761,44.0762,43.3944,43.6736,538222.57783226,0
+CMA.US,D,19981124,000000,43.196,44.1112,43.196,43.5908,400117.24255158,0
+CMA.US,D,19981125,000000,43.5908,43.8807,43.3604,43.7173,236905.4915729,0
+CMA.US,D,19981127,000000,43.7543,43.836,43.1144,43.2349,135643.94213677,0
+CMA.US,D,19981130,000000,43.196,43.196,41.1555,41.2751,555005.08421821,0
+CMA.US,D,19981201,000000,41.1555,41.1555,39.6731,40.7577,1025678.1509584,0
+CMA.US,D,19981202,000000,40.7947,41.9967,40.7577,41.8333,542725.87857174,0
+CMA.US,D,19981203,000000,41.7517,41.7984,41.0708,41.5192,350580.93441735,0
+CMA.US,D,19981204,000000,41.5192,43.7543,41.5192,43.7543,1061296.3809851,0
+CMA.US,D,19981207,000000,43.5908,43.5908,42.7954,43.196,534946.88921218,0
+CMA.US,D,19981208,000000,43.1144,43.196,42.5541,42.6767,306638.79507843,0
+CMA.US,D,19981209,000000,42.7145,43.4382,42.6319,43.196,796689.4209594,0
+CMA.US,D,19981210,000000,43.1144,43.9984,42.9558,43.5568,808018.615217,0
+CMA.US,D,19981211,000000,43.3604,43.4838,42.0338,42.3547,691337.887427,0
+CMA.US,D,19981214,000000,42.1922,42.3167,41.1107,41.6738,454572.22437021,0
+CMA.US,D,19981215,000000,41.8333,41.9161,41.1555,41.7108,377600.73885421,0
+CMA.US,D,19981216,000000,41.7517,42.1114,40.9142,41.3091,608907.94902836,0
+CMA.US,D,19981217,000000,41.386,42.1922,41.386,42.0765,938754.16517792,0
+CMA.US,D,19981218,000000,42.0765,42.7145,41.5474,41.7517,706349.91804278,0
+CMA.US,D,19981221,000000,41.7517,42.5171,41.7108,42.0338,570290.60296109,0
+CMA.US,D,19981222,000000,41.9161,41.9161,40.993,41.3091,596219.5393421,0
+CMA.US,D,19981223,000000,41.2673,42.7954,41.0708,42.7145,566475.13514278,0
+CMA.US,D,19981224,000000,42.5958,43.3205,42.5958,42.8391,176315.53360987,0
+CMA.US,D,19981228,000000,42.7612,43.196,42.4724,42.4724,437509.03280118,0
+CMA.US,D,19981229,000000,42.3167,43.2778,41.7905,43.1144,320831.38946375,0
+CMA.US,D,19981230,000000,42.9995,44.2017,42.6767,44.0402,653401.17722491,0
+CMA.US,D,19981231,000000,43.8807,44.3641,43.3205,43.8408,355633.26771273,0
+CMA.US,D,19990104,000000,43.8408,44.4078,42.1922,42.4724,873247.58983219,0
+CMA.US,D,19990105,000000,42.6319,43.1144,42.5541,42.8391,592266.29930938,0
+CMA.US,D,19990106,000000,42.7612,44.2017,42.7612,44.0023,756431.14612951,0
+CMA.US,D,19990107,000000,43.6824,44.3641,43.4032,44.2815,640844.37084792,0
+CMA.US,D,19990108,000000,44.4439,44.6861,43.0783,44.4078,573021.37162867,0
+CMA.US,D,19990111,000000,44.085,44.3641,43.1648,44.0402,588165.00555373,0
+CMA.US,D,19990112,000000,43.6473,43.6473,42.1582,42.9198,721360.92050769,0
+CMA.US,D,19990113,000000,41.7905,42.3547,41.1555,41.8333,832578.0546608,0
+CMA.US,D,19990114,000000,41.7905,41.9967,41.1555,41.5941,769806.36058609,0
+CMA.US,D,19990115,000000,41.8723,42.874,40.9483,42.874,596361.42415991,0
+CMA.US,D,19990119,000000,42.9995,42.9995,41.7108,42.4724,467667.78179458,0
+CMA.US,D,19990120,000000,41.952,42.3547,41.0708,41.9161,788772.65938543,0
+CMA.US,D,19990121,000000,41.7108,41.7905,40.7071,40.8665,739647.6115927,0
+CMA.US,D,19990122,000000,40.7071,40.7868,39.8629,40.1848,650533.66449377,0
+CMA.US,D,19990125,000000,39.8629,40.4658,39.8629,39.9805,362589.73638929,0
+CMA.US,D,19990126,000000,39.9805,40.3471,38.5818,40.2227,782497.85472492,0
+CMA.US,D,19990127,000000,40.1421,40.1421,38.6976,39.0536,1120248.4946382,0
+CMA.US,D,19990128,000000,39.1022,40.0252,39.1022,39.7004,609322.29382243,0
+CMA.US,D,19990129,000000,39.6207,40.1848,39.2161,40.1421,397116.07020945,0
+CMA.US,D,19990201,000000,40.0603,40.3025,39.3805,39.7004,389474.8530643,0
+CMA.US,D,19990202,000000,39.7004,39.8288,38.9757,39.4222,349076.74971829,0
+CMA.US,D,19990203,000000,39.2638,40.105,38.8971,39.7831,562920.81764132,0
+CMA.US,D,19990204,000000,39.7004,39.7831,38.6627,39.2161,743462.05126016,0
+CMA.US,D,19990205,000000,39.3805,39.3805,38.4214,39.2161,625697.6524703,0
+CMA.US,D,19990208,000000,39.0536,39.3805,38.6976,39.1401,335437.30049229,0
+CMA.US,D,19990209,000000,39.0536,39.6674,37.8933,38.8591,464666.60945244,0
+CMA.US,D,19990210,000000,38.5818,38.7355,38.3397,38.6188,292992.14879645,0
+CMA.US,D,19990211,000000,38.5818,39.6207,38.5818,39.3805,383881.71241983,0
+CMA.US,D,19990212,000000,39.2161,39.5419,38.2959,39.0536,272384.9212345,0
+CMA.US,D,19990216,000000,39.2161,40.0252,38.4214,39.4621,554597.93648012,0
+CMA.US,D,19990217,000000,39.2987,41.1555,39.2987,40.2665,794779.1166731,0
+CMA.US,D,19990218,000000,40.2665,41.4327,40.2665,40.993,662136.34687847,0
+CMA.US,D,19990219,000000,41.1555,42.5171,41.1555,41.5124,1187257.1983813,0
+CMA.US,D,19990222,000000,41.952,43.4838,41.9161,43.2778,965360.65297155,0
+CMA.US,D,19990223,000000,42.9198,43.3604,42.3167,42.4724,642754.67513421,0
+CMA.US,D,19990224,000000,42.6319,43.1648,42.1922,42.3985,690659.30786352,0
+CMA.US,D,19990225,000000,42.2408,42.2408,41.386,41.6738,488955.64522171,0
+CMA.US,D,19990226,000000,41.7517,42.5958,41.386,42.5958,365589.88058056,0
+CMA.US,D,19990301,000000,42.4354,42.4354,41.5474,42.3985,464393.12132535,0
+CMA.US,D,19990302,000000,43.0783,43.5637,42.1922,42.3547,616961.45466589,0
+CMA.US,D,19990303,000000,42.275,42.874,42.275,42.7954,460160.22426041,0
+CMA.US,D,19990304,000000,43.0374,43.3604,42.7954,43.3604,330517.59865705,0
+CMA.US,D,19990305,000000,43.7961,45.008,43.7961,44.8465,1110968.4050322,0
+CMA.US,D,19990308,000000,44.6861,44.7288,43.7961,44.0402,348126.73832942,0
+CMA.US,D,19990309,000000,43.8807,44.3262,43.7173,43.9225,434509.91676076,0
+CMA.US,D,19990310,000000,43.9225,44.3262,43.7173,44.1648,605093.50936092,0
+CMA.US,D,19990311,000000,44.3174,44.8388,44.1112,44.5188,603315.83653476,0
+CMA.US,D,19990312,000000,44.6783,44.8825,43.6298,44.3554,492639.50973074,0
+CMA.US,D,19990315,000000,45.2045,45.2045,44.4361,44.9204,542590.16265904,0
+CMA.US,D,19990316,000000,44.5188,45.08,44.3554,44.5188,971634.42948121,0
+CMA.US,D,19990317,000000,44.1112,44.1521,42.985,43.3069,651899.04882757,0
+CMA.US,D,19990318,000000,43.1464,44.0324,43.0676,43.908,523615.63865287,0
+CMA.US,D,19990319,000000,44.3174,44.4361,42.664,43.1815,596629.77153275,0
+CMA.US,D,19990322,000000,43.0676,43.2251,42.1388,42.7807,231443.95423772,0
+CMA.US,D,19990323,000000,42.6961,42.6961,41.4112,41.7662,331750.35153071,0
+CMA.US,D,19990324,000000,41.8119,41.9287,40.5165,41.1224,586532.30199796,0
+CMA.US,D,19990325,000000,41.2818,41.6505,41.0416,41.3295,486230.01730839,0
+CMA.US,D,19990326,000000,41.1691,41.4462,40.3968,41.4112,493327.3426519,0
+CMA.US,D,19990329,000000,41.6505,42.0531,41.6505,41.8489,329975.76315711,0
+CMA.US,D,19990330,000000,41.527,41.527,39.9951,40.2752,536312.27354597,0
+CMA.US,D,19990331,000000,40.3968,40.8831,40.3531,40.3531,532086.57353701,0
+CMA.US,D,19990401,000000,40.318,41.0416,40.0778,40.4775,544089.20660383,0
+CMA.US,D,19990405,000000,40.5592,40.9211,40.4775,40.8014,535901.01320447,0
+CMA.US,D,19990406,000000,40.8831,41.206,40.4775,40.8014,443240.97381091,0
+CMA.US,D,19990407,000000,40.8014,41.2818,40.5952,41.0416,715765.72356153,0
+CMA.US,D,19990408,000000,41.1224,41.6068,41.0008,41.2818,579026.8007655,0
+CMA.US,D,19990409,000000,41.2468,41.3295,40.8014,41.2468,394386.32969272,0
+CMA.US,D,19990412,000000,41.0874,41.7332,41.0008,41.6884,500557.29945557,0
+CMA.US,D,19990413,000000,41.6505,41.9715,41.5688,41.8489,418947.82543823,0
+CMA.US,D,19990414,000000,41.8119,42.414,41.8119,41.8119,388930.96126265,0
+CMA.US,D,19990415,000000,41.8119,42.2953,41.3295,41.3645,309231.79153162,0
+CMA.US,D,19990416,000000,41.527,42.1689,41.3295,41.7662,586802.70567249,0
+CMA.US,D,19990419,000000,41.8119,42.7807,41.8119,42.414,807607.35487549,0
+CMA.US,D,19990420,000000,42.5365,42.6961,42.0531,42.5754,369413.5736057,0
+CMA.US,D,19990421,000000,42.4928,42.5365,41.6884,42.093,446651.35019283,0
+CMA.US,D,19990422,000000,41.527,42.0531,41.2818,42.0531,452242.43453559,0
+CMA.US,D,19990423,000000,41.9715,42.3343,41.7662,41.7662,332978.99180095,0
+CMA.US,D,19990426,000000,41.8119,41.8119,41.0416,41.6068,460430.62793494,0
+CMA.US,D,19990427,000000,41.6068,42.4568,41.6068,42.414,597038.97557255,0
+CMA.US,D,19990428,000000,42.3751,42.5754,41.9715,42.3751,724641.74988205,0
+CMA.US,D,19990429,000000,42.5365,42.8605,42.2137,42.4928,769258.35618104,0
+CMA.US,D,19990430,000000,42.664,43.0676,41.9287,42.0531,732686.00216188,0
+CMA.US,D,19990503,000000,42.0114,42.4568,41.7662,42.4568,402028.57498872,0
+CMA.US,D,19990504,000000,42.2953,42.2953,41.3645,41.3645,720409.88096797,0
+CMA.US,D,19990505,000000,41.3645,41.6068,41.206,41.4462,614779.7185542,0
+CMA.US,D,19990506,000000,41.3645,41.9715,41.3645,41.9715,1049836.6115692,0
+CMA.US,D,19990507,000000,41.8119,42.8605,41.8119,42.6183,487321.91351509,0
+CMA.US,D,19990510,000000,42.664,42.7428,42.1388,42.3751,499055.17105821,0
+CMA.US,D,19990511,000000,42.1689,42.6183,41.9715,42.5754,416492.60119945,0
+CMA.US,D,19990512,000000,42.6183,42.6183,41.8489,42.414,477496.90395654,0
+CMA.US,D,19990513,000000,42.5754,42.985,42.4928,42.6961,482543.0683468,0
+CMA.US,D,19990514,000000,42.3343,42.3751,41.6884,42.0114,536993.93756202,0
+CMA.US,D,19990517,000000,41.9287,41.9287,41.0416,41.3295,431504.63181522,0
+CMA.US,D,19990518,000000,41.3295,41.5688,40.8014,40.9211,207427.3784447,0
+CMA.US,D,19990519,000000,40.9619,41.3295,40.9211,41.2818,337755.78066752,0
+CMA.US,D,19990520,000000,41.3645,41.4462,40.7226,40.7577,427958.53952059,0
+CMA.US,D,19990521,000000,40.7577,41.0008,40.4337,40.5592,284124.34768275,0
+CMA.US,D,19990524,000000,40.6409,40.6409,39.181,39.5915,519663.426771,0
+CMA.US,D,19990525,000000,39.2238,39.4671,38.7414,38.7414,565382.21078523,0
+CMA.US,D,19990526,000000,38.7774,39.9164,38.6908,39.7918,420587.72604998,0
+CMA.US,D,19990527,000000,39.5487,39.6731,38.2142,38.6188,611092.76959262,0
+CMA.US,D,19990528,000000,38.6976,39.181,38.5818,39.0623,617233.91464214,0
+CMA.US,D,19990601,000000,39.2238,39.2238,38.1335,38.6627,221757.74504443,0
+CMA.US,D,19990602,000000,38.6976,38.9018,38.1812,38.3397,340755.9248588,0
+CMA.US,D,19990603,000000,38.3397,38.7774,38.3397,38.7414,354945.43479156,0
+CMA.US,D,19990604,000000,38.4982,38.9418,38.3758,38.8591,260652.69184223,0
+CMA.US,D,19990607,000000,38.7414,39.3424,38.4982,39.181,191870.42787644,0
+CMA.US,D,19990608,000000,39.147,39.3424,38.8591,39.0225,245091.62867055,0
+CMA.US,D,19990609,000000,39.0225,39.3424,38.4214,38.4564,264199.81228771,0
+CMA.US,D,19990610,000000,38.4214,38.4214,37.972,38.2551,328744.0384343,0
+CMA.US,D,19990611,000000,37.5995,38.082,37.5995,38.0031,385242.98415021,0
+CMA.US,D,19990614,000000,37.8398,38.0031,37.6794,37.761,177684.00239623,0
+CMA.US,D,19990615,000000,37.7162,38.046,37.3962,37.7971,341982.50882734,0
+CMA.US,D,19990616,000000,37.7971,38.8503,37.7162,38.6908,891804.68459174,0
+CMA.US,D,19990617,000000,38.6908,39.5487,38.6548,39.4671,393017.86090637,0
+CMA.US,D,19990618,000000,39.4671,39.6674,39.0225,39.3424,735961.69078197,0
+CMA.US,D,19990621,000000,39.181,39.5049,39.0536,39.4222,678919.88141527,0
+CMA.US,D,19990622,000000,39.181,39.2161,38.6548,38.9418,529078.20413891,0
+CMA.US,D,19990623,000000,38.9418,38.9418,38.0031,38.4487,362182.5886512,0
+CMA.US,D,19990624,000000,38.4487,38.4487,37.2698,37.4741,1363161.4716497,0
+CMA.US,D,19990625,000000,37.4741,37.6794,37.3495,37.6794,644669.0920239,0
+CMA.US,D,19990628,000000,37.8398,37.8777,37.511,37.7162,766116.32717193,0
+CMA.US,D,19990629,000000,37.8398,38.3261,37.4741,38.2444,553912.15986066,0
+CMA.US,D,19990630,000000,37.8398,39.2161,37.7162,38.6548,738549.54648088,0
+CMA.US,D,19990701,000000,38.4925,39.2638,38.2444,39.2161,502876.80778164,0
+CMA.US,D,19990702,000000,39.4222,39.6674,38.7687,39.2638,360414.16918272,0
+CMA.US,D,19990706,000000,39.1022,39.8355,38.7355,39.4222,539042.01406271,0
+CMA.US,D,19990707,000000,39.2987,40.0778,39.2987,39.6674,360815.14801569,0
+CMA.US,D,19990708,000000,39.5847,39.6674,38.8971,38.8971,389878.91634983,0
+CMA.US,D,19990709,000000,38.9418,39.0225,38.6548,39.0225,428642.25983834,0
+CMA.US,D,19990712,000000,39.1022,39.1401,38.2862,38.3678,350717.6784809,0
+CMA.US,D,19990713,000000,38.2074,38.2074,37.5995,37.5995,261875.16320736,0
+CMA.US,D,19990714,000000,37.7162,37.9205,37.5995,37.7162,406803.3075536,0
+CMA.US,D,19990715,000000,37.8777,38.6908,37.8398,38.5294,599228.93689106,0
+CMA.US,D,19990716,000000,38.5741,39.7529,38.5294,39.3892,783585.6383282,0
+CMA.US,D,19990719,000000,39.3424,40.0321,39.2987,39.5487,712626.77900499,0
+CMA.US,D,19990720,000000,39.3892,39.3892,38.4925,38.5741,215069.62374071,0
+CMA.US,D,19990721,000000,38.5741,39.1022,38.1267,38.3678,434098.65641926,0
+CMA.US,D,19990722,000000,38.2862,38.2862,37.6794,38.1267,579434.97665444,0
+CMA.US,D,19990723,000000,38.1637,38.3261,37.1891,37.4294,273477.84559206,0
+CMA.US,D,19990726,000000,37.6355,38.1267,37.1891,38.0031,570016.08668313,0
+CMA.US,D,19990727,000000,38.2444,38.9418,38.2074,38.6101,619422.8478098,0
+CMA.US,D,19990728,000000,38.5294,38.6908,38.046,38.046,408444.2363162,0
+CMA.US,D,19990729,000000,37.7162,37.7971,36.8671,37.2698,283712.05919039,0
+CMA.US,D,19990730,000000,37.2328,37.2328,35.7642,36.091,871197.45702979,0
+CMA.US,D,19990802,000000,35.6076,36.2612,34.952,35.8118,1293013.8233501,0
+CMA.US,D,19990803,000000,35.8926,36.1659,35.1164,35.5279,607683.42136154,0
+CMA.US,D,19990804,000000,35.7243,35.8469,35.1164,35.1612,437100.85691224,0
+CMA.US,D,19990805,000000,35.2381,35.275,34.4628,34.7469,323835.64625845,0
+CMA.US,D,19990806,000000,34.9102,35.1164,34.3461,34.5864,555417.37271057,0
+CMA.US,D,19990809,000000,33.9328,34.4628,33.9328,34.3461,824119.4575869,0
+CMA.US,D,19990810,000000,34.4249,34.4249,33.4076,33.817,468901.5628191,0
+CMA.US,D,19990811,000000,33.7372,33.9328,33.3268,33.7751,1032503.0163256,0
+CMA.US,D,19990812,000000,33.9328,35.0785,33.9328,34.6311,1026635.3594032,0
+CMA.US,D,19990813,000000,35.275,36.2962,35.2381,36.2962,688334.65878316,0
+CMA.US,D,19990816,000000,36.2962,36.4558,35.8926,36.1659,602905.60434411,0
+CMA.US,D,19990817,000000,36.4197,37.1512,36.4197,36.8671,556237.83709188,0
+CMA.US,D,19990818,000000,36.7864,36.7864,36.0074,36.7864,410082.08062625,0
+CMA.US,D,19990819,000000,36.5005,36.5005,35.4441,35.6864,546822.03157312,0
+CMA.US,D,19990820,000000,35.6864,36.4197,35.4802,36.2612,426188.06375042,0
+CMA.US,D,19990823,000000,36.4197,37.3495,36.3361,37.3495,291765.56482792,0
+CMA.US,D,19990824,000000,37.3495,37.5558,36.7864,37.1512,415953.85015207,0
+CMA.US,D,19990825,000000,37.0655,37.0655,35.9295,36.9021,624059.80816026,0
+CMA.US,D,19990826,000000,36.7397,36.9829,35.4441,35.5609,713032.89859223,0
+CMA.US,D,19990827,000000,35.4441,36.0074,35.4014,35.4802,479546.00860808,0
+CMA.US,D,19990830,000000,35.4802,35.5609,33.9794,34.2655,435324.21223694,0
+CMA.US,D,19990831,000000,34.1866,34.952,33.8559,33.8803,859869.29092305,0
+CMA.US,D,19990901,000000,33.7372,34.6311,33.4076,34.4249,460984.80124513,0
+CMA.US,D,19990902,000000,34.1399,34.1399,33.6137,33.8559,377871.14252874,0
+CMA.US,D,19990903,000000,34.7118,35.6864,34.7118,35.5609,485270.75256184,0
+CMA.US,D,19990907,000000,35.4802,35.5279,34.5504,34.5504,395338.3973833,0
+CMA.US,D,19990908,000000,34.5864,34.6311,33.8559,33.9794,436146.73291995,0
+CMA.US,D,19990909,000000,33.9794,33.9794,33.5331,33.7372,251645.06221243,0
+CMA.US,D,19990910,000000,33.8988,34.3024,33.7751,34.1399,401345.88282183,0
+CMA.US,D,19990913,000000,34.0904,34.2099,33.6788,33.9659,380876.42747428,0
+CMA.US,D,19990914,000000,33.6788,33.6788,32.5798,32.6577,690108.2190059,0
+CMA.US,D,19990915,000000,32.8201,32.9455,32.042,32.1255,954307.00314277,0
+CMA.US,D,19990916,000000,32.2083,32.7442,32.1255,32.5391,576976.6679631,0
+CMA.US,D,19990917,000000,32.5391,32.6985,32.3318,32.5798,637845.2548075,0
+CMA.US,D,19990920,000000,32.7442,32.7442,32.1255,32.3318,571244.72695338,0
+CMA.US,D,19990921,000000,32.0897,32.4894,31.6354,31.7122,416224.25382661,0
+CMA.US,D,19990922,000000,31.5907,32.0897,31.4293,31.7599,242229.25669368,0
+CMA.US,D,19990923,000000,31.8377,32.3318,31.3942,31.5061,303777.45125241,0
+CMA.US,D,19990924,000000,31.1871,33.1508,31.1871,33.1508,748931.81380216,0
+CMA.US,D,19990927,000000,33.3122,33.5602,32.5391,32.7773,1172517.6277416,0
+CMA.US,D,19990928,000000,32.6577,33.0701,32.5391,32.6577,615322.582205,0
+CMA.US,D,19990929,000000,32.6577,33.1508,32.5391,32.8639,978871.58334084,0
+CMA.US,D,19990930,000000,32.9038,33.3929,32.6577,33.1508,441331.69767546,0
+CMA.US,D,19991001,000000,33.1508,33.7606,32.8639,33.5602,1318124.3516514,0
+CMA.US,D,19991004,000000,33.8015,34.7469,33.8015,34.7469,533856.02115633,0
+CMA.US,D,19991005,000000,34.6613,35.7312,33.8482,34.2488,1095821.6866546,0
+CMA.US,D,19991006,000000,34.3762,35.7312,34.3762,35.6864,710713.39026615,0
+CMA.US,D,19991007,000000,35.6076,35.8118,35.4364,35.6417,575069.44812937,0
+CMA.US,D,19991008,000000,35.6417,36.9965,35.4802,36.9527,856048.68235047,0
+CMA.US,D,19991011,000000,36.6707,36.6707,35.8469,36.0161,541088.0342617,0
+CMA.US,D,19991012,000000,35.8469,35.8469,34.991,35.2381,471902.73516122,0
+CMA.US,D,19991013,000000,34.705,34.7469,34.2975,34.3762,494823.30214413,0
+CMA.US,D,19991014,000000,34.1312,34.3762,33.3579,34.3762,623106.71231882,0
+CMA.US,D,19991015,000000,33.8851,33.8851,32.8639,33.2695,645620.13156364,0
+CMA.US,D,19991018,000000,32.7773,34.0077,32.7773,34.0077,507382.16482283,0
+CMA.US,D,19991019,000000,34.1312,35.4364,34.1312,35.3558,666910.05129249,0
+CMA.US,D,19991020,000000,36.0161,36.0161,35.3227,35.8118,1232425.9216888,0
+CMA.US,D,19991021,000000,35.8118,35.8926,35.4364,35.8469,650812.29337514,0
+CMA.US,D,19991022,000000,36.2612,36.9527,36.0998,36.8312,870380.07710105,0
+CMA.US,D,19991025,000000,36.7494,36.7494,35.4364,35.8118,481727.74471977,0
+CMA.US,D,19991026,000000,35.7312,35.9295,35.4014,35.4014,413354.68479376,0
+CMA.US,D,19991027,000000,35.4364,36.9965,35.4364,36.9527,547092.43524766,0
+CMA.US,D,19991028,000000,39.0428,40.1848,38.7142,39.8988,1438218.5402759,0
+CMA.US,D,19991029,000000,39.8988,39.8988,38.7142,38.9194,795595.46845099,0
+CMA.US,D,19991101,000000,37.6938,39.0857,37.6938,38.5935,1379811.3465754,0
+CMA.US,D,19991102,000000,38.5498,39.7754,38.507,38.9612,816614.9845053,0
+CMA.US,D,19991103,000000,38.9612,39.0428,38.2638,38.3922,691881.77922864,0
+CMA.US,D,19991104,000000,38.3922,39.535,38.3922,39.1227,742104.89213319,0
+CMA.US,D,19991105,000000,39.8988,40.105,39.6596,39.6926,315099.44845404,0
+CMA.US,D,19991108,000000,39.7754,39.7754,39.286,39.3716,386745.11254757,0
+CMA.US,D,19991109,000000,39.3269,39.6138,38.5498,38.7142,539996.138055,0
+CMA.US,D,19991110,000000,38.4272,38.4272,37.9799,37.9799,504923.85613149,0
+CMA.US,D,19991111,000000,37.9799,38.3017,37.5714,37.9361,307594.97537243,0
+CMA.US,D,19991112,000000,38.0158,38.793,37.9799,38.507,604406.70459061,0
+CMA.US,D,19991115,000000,38.507,39.3269,38.2638,39.1227,408444.2363162,0
+CMA.US,D,19991117,000000,38.9991,38.9991,38.186,38.2638,489371.01816664,0
+CMA.US,D,19991118,000000,38.2638,38.3017,37.3204,37.5714,536312.27354597,0
+CMA.US,D,19991119,000000,36.9188,37.1151,36.7932,36.7932,1305023.6534728,0
+CMA.US,D,19991122,000000,36.5073,36.5073,35.4014,35.4364,931517.01131828,0
+CMA.US,D,19991123,000000,34.8664,35.0318,34.6613,34.705,1340093.8790946,0
+CMA.US,D,19991124,000000,34.5445,35.1525,34.5008,34.8664,686152.92267148,0
+CMA.US,D,19991126,000000,34.6242,35.3558,34.6242,35.3227,282347.70300746,0
+CMA.US,D,19991129,000000,34.705,34.705,34.0544,34.0904,618874.84340473,0
+CMA.US,D,19991130,000000,33.925,34.8295,33.8851,34.705,687787.68252897,0
+CMA.US,D,19991201,000000,34.4541,35.1525,34.2488,34.991,1274323.0689795,0
+CMA.US,D,19991202,000000,35.0707,35.1942,34.6242,34.991,849229.98588833,0
+CMA.US,D,19991203,000000,35.6076,36.4645,35.4364,35.6417,1263949.026865,0
+CMA.US,D,19991206,000000,35.4014,35.4014,32.7442,33.2695,1036731.8007871,0
+CMA.US,D,19991207,000000,33.0701,33.0701,32.2492,32.4554,1223144.8039318,0
+CMA.US,D,19991208,000000,32.6149,32.6149,31.3057,31.3057,954580.49126986,0
+CMA.US,D,19991209,000000,31.5061,32.2492,31.4739,31.7599,1550527.5706357,0
+CMA.US,D,19991210,000000,31.9651,32.7442,31.9651,32.2492,865607.4008379,0
+CMA.US,D,19991213,000000,32.0721,32.0721,31.6636,31.7891,804873.50175533,0
+CMA.US,D,19991214,000000,31.3311,31.5391,31.0849,31.2931,1026909.8756811,0
+CMA.US,D,19991215,000000,31.2931,31.2931,30.5052,30.5052,848271.74929262,0
+CMA.US,D,19991216,000000,30.3438,30.4265,29.5171,29.9684,940112.35245574,0
+CMA.US,D,19991217,000000,29.8089,30.2202,29.6425,29.7194,880891.89142991,0
+CMA.US,D,19991220,000000,29.8885,30.3011,29.5978,29.6425,692023.66404646,0
+CMA.US,D,19991221,000000,29.7194,30.6755,29.3546,30.1395,992516.17332111,0
+CMA.US,D,19991222,000000,30.2202,30.3438,29.0249,29.6862,604817.96493211,0
+CMA.US,D,19991223,000000,30.2572,30.6755,30.2202,30.5869,638250.34624388,0
+CMA.US,D,19991227,000000,30.6307,31.2931,30.5491,30.5869,609869.27007665,0
+CMA.US,D,19991228,000000,30.6755,30.8778,29.9265,30.0928,637569.71037869,0
+CMA.US,D,19991229,000000,30.1746,31.0849,30.1746,31.0849,540408.42654736,0
+CMA.US,D,19991230,000000,31.0042,31.0042,30.6755,30.8359,366820.57715252,0
+CMA.US,D,19991231,000000,30.7571,30.7971,30.6307,30.7971,178087.0375309,0
+CMA.US,D,20000103,000000,30.5052,30.5052,29.3916,29.6862,1504404.723336,0
+CMA.US,D,20000104,000000,29.4354,29.4354,28.3188,28.4452,908455.58766841,0
+CMA.US,D,20000105,000000,28.1145,28.6962,28.1145,28.3645,1056248.1602932,0
+CMA.US,D,20000106,000000,28.3645,29.3546,28.3645,29.1874,782084.53808172,0
+CMA.US,D,20000107,000000,29.2681,29.3546,28.9374,29.1495,669774.47957106,0
+CMA.US,D,20000110,000000,28.1963,29.0249,27.9901,28.1963,808018.615217,0
+CMA.US,D,20000111,000000,27.8695,27.8695,27.3335,27.4561,882528.70758911,0
+CMA.US,D,20000112,000000,27.4561,28.0377,27.4104,27.9453,781539.61812921,0
+CMA.US,D,20000113,000000,28.0377,28.5269,27.9901,28.2419,1572775.7269603,0
+CMA.US,D,20000114,000000,28.8566,29.2681,28.7302,29.0629,953077.33472166,0
+CMA.US,D,20000118,000000,29.0249,29.0249,28.0377,28.4044,630742.78870972,0
+CMA.US,D,20000119,000000,28.5269,29.1056,28.4452,28.4919,1346783.0285492,0
+CMA.US,D,20000120,000000,28.4919,28.4919,27.2538,27.2538,1002750.3869195,0
+CMA.US,D,20000121,000000,27.2538,27.2888,26.7558,26.925,882803.22386705,0
+CMA.US,D,20000124,000000,27.0816,27.2538,26.4271,26.6741,670589.80319809,0
+CMA.US,D,20000125,000000,26.5068,27.0496,26.4271,26.6303,701299.6410491,0
+CMA.US,D,20000126,000000,26.3842,27.9453,26.3482,27.8325,684648.73797243,0
+CMA.US,D,20000127,000000,27.9122,28.3645,27.7878,28.2829,619691.19518262,0
+CMA.US,D,20000128,000000,28.2829,28.4044,27.7878,28.0377,1424706.5817558,0
+CMA.US,D,20000131,000000,28.2829,29.3108,28.1963,29.1495,740194.5878469,0
+CMA.US,D,20000201,000000,29.1874,29.3546,28.9374,29.0629,973412.10230737,0
+CMA.US,D,20000202,000000,29.0629,29.1056,28.7302,28.9015,919510.26564805,0
+CMA.US,D,20000203,000000,28.8566,29.0629,28.5269,29.0249,1143721.1786296,0
+CMA.US,D,20000204,000000,28.8566,29.1874,28.5708,28.5708,952534.47107088,0
+CMA.US,D,20000207,000000,28.5708,28.6077,27.8695,27.9901,542860.56633358,0
+CMA.US,D,20000208,000000,28.1602,28.6077,28.1145,28.1963,469582.19868428,0
+CMA.US,D,20000209,000000,28.1145,28.1963,27.6186,27.6622,558556.31726711,0
+CMA.US,D,20000210,000000,27.5378,27.5825,26.3842,26.5905,725723.36458021,0
+CMA.US,D,20000211,000000,26.5477,27.3335,26.2977,26.6303,901356.20602318,0
+CMA.US,D,20000214,000000,26.6303,26.8774,26.0565,26.2646,533309.04490213,0
+CMA.US,D,20000215,000000,26.2977,27.0028,26.0128,26.7966,565928.15888857,0
+CMA.US,D,20000216,000000,26.6303,27.0028,26.1761,26.7558,709761.32257555,0
+CMA.US,D,20000217,000000,26.9581,27.2061,26.0128,26.2208,669774.47957106,0
+CMA.US,D,20000218,000000,26.0565,26.0565,24.6131,25.0693,1291652.5516196,0
+CMA.US,D,20000222,000000,25.0693,25.399,24.3213,24.9019,1452409.0783596,0
+CMA.US,D,20000223,000000,24.4916,24.5712,24.0335,24.4448,1091318.385915,0
+CMA.US,D,20000224,000000,24.5246,24.5246,23.5822,24.2396,1093095.0305903,0
+CMA.US,D,20000225,000000,24.0763,24.9019,23.089,23.2962,1775696.720213,0
+CMA.US,D,20000228,000000,23.9099,25.0693,23.8292,24.8203,1361520.542887,0
+CMA.US,D,20000229,000000,24.8203,24.8203,23.8652,24.2834,629381.51697933,0
+CMA.US,D,20000301,000000,24.1162,24.1958,23.5365,23.9099,659950.49816337,0
+CMA.US,D,20000302,000000,23.6638,23.7495,23.0472,23.623,623919.97964414,0
+CMA.US,D,20000303,000000,24.2834,24.3213,23.5365,24.1958,864782.82385318,0
+CMA.US,D,20000306,000000,23.9915,24.1958,23.6638,23.8652,479952.12819532,0
+CMA.US,D,20000307,000000,23.8292,23.8292,22.6378,22.9199,562920.81764132,0
+CMA.US,D,20000308,000000,23.089,23.089,22.0581,22.3071,825622.6141351,0
+CMA.US,D,20000309,000000,22.2613,22.6718,22.2613,22.5103,586122.06980731,0
+CMA.US,D,20000310,000000,22.6378,22.7992,22.4305,22.4666,473945.67090765,0
+CMA.US,D,20000313,000000,22.2769,22.9888,21.9832,22.7379,581484.08130599,0
+CMA.US,D,20000314,000000,22.5676,23.4849,22.2332,22.8624,1055970.5595627,0
+CMA.US,D,20000315,000000,22.8186,24.6949,22.8186,24.6949,1571001.1385866,0
+CMA.US,D,20000316,000000,26.5341,28.701,26.2753,27.6535,2490775.6390042,0
+CMA.US,D,20000317,000000,27.7421,28.4452,27.5758,27.6992,1071937.7423216,0
+CMA.US,D,20000320,000000,27.5329,27.5329,26.2753,26.4115,598265.55954109,0
+CMA.US,D,20000321,000000,26.5341,28.4452,26.5341,28.1145,1038105.4103278,0
+CMA.US,D,20000322,000000,28.1145,28.7865,27.8695,28.701,950220.10349906,0
+CMA.US,D,20000323,000000,28.701,29.5745,28.2886,29.4947,959357.28013644,0
+CMA.US,D,20000324,000000,29.3682,29.7009,28.6135,28.9908,1350608.7778761,0
+CMA.US,D,20000327,000000,28.9082,28.9529,27.8695,28.0747,979008.32740438,0
+CMA.US,D,20000328,000000,28.1145,28.9529,27.8695,28.3645,945434.06127479,0
+CMA.US,D,20000329,000000,28.4919,28.6135,27.3627,27.8695,1864674.9513992,0
+CMA.US,D,20000330,000000,27.9035,27.9035,27.0329,27.2811,1192166.618708,0
+CMA.US,D,20000331,000000,27.1585,28.1963,26.6955,27.9453,1098827.9997509,0
+CMA.US,D,20000403,000000,28.1145,29.4499,28.1145,29.2817,937659.18451866,0
+CMA.US,D,20000404,000000,28.5338,30.1152,28.1145,28.9082,959628.71196183,0
+CMA.US,D,20000405,000000,29.2448,29.8235,28.701,28.8275,871197.45702979,0
+CMA.US,D,20000406,000000,28.9529,28.9529,28.4452,28.5785,657905.50611524,0
+CMA.US,D,20000407,000000,28.7389,28.9082,27.9035,28.3645,798598.69709483,0
+CMA.US,D,20000410,000000,28.1145,29.1572,27.7809,28.6602,803515.31447752,0
+CMA.US,D,20000411,000000,28.8275,29.2448,28.701,29.0764,661860.80244966,0
+CMA.US,D,20000412,000000,29.3682,31.2036,29.3682,29.9955,1231741.1732201,0
+CMA.US,D,20000413,000000,30.2864,30.2864,29.4499,29.9499,880616.3470011,0
+CMA.US,D,20000414,000000,29.2817,29.2817,27.1138,27.3627,1087772.2936204,0
+CMA.US,D,20000417,000000,27.4482,28.3645,27.3627,28.0747,1359879.6141244,0
+CMA.US,D,20000418,000000,27.9901,28.9529,27.8247,28.6602,719995.5361739,0
+CMA.US,D,20000419,000000,28.3645,28.4452,27.1974,27.9901,734738.19126599,0
+CMA.US,D,20000420,000000,28.3645,28.4112,27.6992,28.2886,566332.2221741,0
+CMA.US,D,20000424,000000,28.1963,29.4499,28.1145,29.201,913916.09685273,0
+CMA.US,D,20000425,000000,29.201,31.0362,29.201,30.4089,1021724.9109256,0
+CMA.US,D,20000426,000000,30.2864,30.2864,29.7009,29.8235,844046.04928366,0
+CMA.US,D,20000427,000000,29.4071,29.4071,28.2886,28.701,947621.96629161,0
+CMA.US,D,20000428,000000,28.4452,28.5785,27.3627,28.2886,922375.72207748,0
+CMA.US,D,20000501,000000,27.9453,29.1572,27.6992,28.7865,927697.43089656,0
+CMA.US,D,20000502,000000,28.3645,28.5785,28.0377,28.4452,705393.73774878,0
+CMA.US,D,20000503,000000,28.4919,28.7865,27.4949,27.6535,511748.72149875,0
+CMA.US,D,20000504,000000,27.6535,27.6535,26.9882,27.1585,652303.11211308,0
+CMA.US,D,20000505,000000,26.7403,27.0329,26.6129,27.0329,493187.5141358,0
+CMA.US,D,20000508,000000,27.0329,28.1602,26.8648,28.1145,561963.60919647,0
+CMA.US,D,20000509,000000,28.0377,28.9082,27.6535,28.1602,359043.64409466,0
+CMA.US,D,20000510,000000,28.0747,28.5785,27.8247,28.0377,509701.67314891,0
+CMA.US,D,20000511,000000,28.4452,29.7009,28.4452,28.9082,718633.23629267,0
+CMA.US,D,20000512,000000,28.9082,30.0754,28.7389,29.8235,996884.78629874,0
+CMA.US,D,20000515,000000,29.8235,30.5802,29.7875,30.2864,935337.61989085,0
+CMA.US,D,20000516,000000,30.2435,30.5802,29.7447,29.9499,859326.42727226,0
+CMA.US,D,20000517,000000,29.5385,29.9109,29.201,29.7447,492099.73053251,0
+CMA.US,D,20000518,000000,29.8235,30.7864,29.7875,30.5344,578889.02855109,0
+CMA.US,D,20000519,000000,31.2036,31.2036,29.3682,29.4499,816063.89564768,0
+CMA.US,D,20000522,000000,29.6182,31.0362,29.5745,30.5344,648895.82018372,0
+CMA.US,D,20000523,000000,30.5802,31.5761,30.5802,30.87,663905.79449778,0
+CMA.US,D,20000524,000000,31.1228,33.0438,31.0781,32.6227,1648100.1148086,0
+CMA.US,D,20000525,000000,33.2014,33.7412,31.9155,32.3318,1964020.0276439,0
+CMA.US,D,20000526,000000,32.2492,33.3735,32.2492,32.9971,517888.83839741,0
+CMA.US,D,20000530,000000,32.9524,34.1254,32.9524,33.8803,1046422.1225839,0
+CMA.US,D,20000531,000000,33.8335,34.4171,33.2899,33.7888,582022.83235337,0
+CMA.US,D,20000601,000000,33.7888,36.2962,33.7888,34.8743,1897424.6405439,0
+CMA.US,D,20000602,000000,36.0472,36.2058,35.6631,36.0472,1362611.4109428,0
+CMA.US,D,20000605,000000,35.8771,35.8771,34.1632,34.4171,1064574.125907,0
+CMA.US,D,20000606,000000,34.5445,34.5445,33.0438,33.7888,1106062.069158,0
+CMA.US,D,20000607,000000,33.3735,34.1632,33.2471,34.0378,1382536.9744888,0
+CMA.US,D,20000608,000000,34.0018,34.0018,32.4126,33.3327,867109.52923524,0
+CMA.US,D,20000609,000000,33.3327,33.6215,32.4982,32.9524,587626.25450636,0
+CMA.US,D,20000612,000000,32.9524,33.7888,32.9174,33.7412,941753.28121833,0
+CMA.US,D,20000613,000000,33.4747,33.5952,32.8814,33.4261,654759.36450272,0
+CMA.US,D,20000614,000000,33.5126,33.9717,33.3424,33.6788,644669.0920239,0
+CMA.US,D,20000615,000000,34.3957,34.3957,31.2834,31.7434,1888414.9546126,0
+CMA.US,D,20000616,000000,31.1131,31.2036,29.6036,30.1482,1432206.942234,0
+CMA.US,D,20000619,000000,30.2358,31.2375,30.2358,30.9915,823300.02135646,0
+CMA.US,D,20000620,000000,30.9915,30.9915,30.4371,30.9915,610683.56555282,0
+CMA.US,D,20000621,000000,30.8631,30.9069,29.8955,30.5218,535085.68957742,0
+CMA.US,D,20000622,000000,30.5724,30.9069,30.0646,30.6511,485140.17740341,0
+CMA.US,D,20000623,000000,30.9069,31.2834,30.6959,30.9449,370230.95353444,0
+CMA.US,D,20000626,000000,30.7795,31.5761,30.6959,31.2834,781954.99107414,0
+CMA.US,D,20000627,000000,31.4079,31.8299,31.3719,31.5761,513661.08208675,0
+CMA.US,D,20000628,000000,31.5761,32.5867,31.5761,31.8601,997155.18997328,0
+CMA.US,D,20000629,000000,31.8299,31.8299,31.1579,31.2834,727365.32149367,0
+CMA.US,D,20000630,000000,31.1131,31.1579,29.6036,30.1921,925374.83811791,0
+CMA.US,D,20000703,000000,30.2786,31.4079,30.2786,31.2375,725864.22124717,0
+CMA.US,D,20000705,000000,31.7891,32.2939,31.4935,31.5761,502468.63189269,0
+CMA.US,D,20000706,000000,31.7434,32.3746,31.0362,32.2939,544224.92251652,0
+CMA.US,D,20000707,000000,32.7122,33.5544,32.6284,33.2635,881026.57919176,0
+CMA.US,D,20000710,000000,33.4747,33.8482,33.3872,33.5126,714401.36737858,0
+CMA.US,D,20000711,000000,33.3872,33.4747,32.8434,33.4747,526214.80401117,0
+CMA.US,D,20000712,000000,33.4747,33.9328,32.9252,33.0924,610410.07742572,0
+CMA.US,D,20000713,000000,33.2635,33.2635,32.042,32.5049,1028685.4922056,0
+CMA.US,D,20000714,000000,32.7998,33.8092,32.7998,33.5126,673050.16819114,0
+CMA.US,D,20000717,000000,33.64,33.7217,32.9252,33.3872,567291.48692066,0
+CMA.US,D,20000718,000000,33.1362,33.3872,32.4184,33.3424,793418.87309358,0
+CMA.US,D,20000719,000000,33.7217,34.4395,33.5544,34.1049,1101143.3954736,0
+CMA.US,D,20000720,000000,34.1399,35.1942,34.1399,34.8159,621737.21538161,0
+CMA.US,D,20000721,000000,34.5651,35.3227,34.1049,34.6447,855097.64281074,0
+CMA.US,D,20000724,000000,34.5651,35.4441,34.4395,34.7701,469582.19868428,0
+CMA.US,D,20000725,000000,34.9375,35.5755,34.7701,35.5755,640708.65493523,0
+CMA.US,D,20000726,000000,35.6553,35.6553,34.6895,34.9375,931380.26725473,0
+CMA.US,D,20000727,000000,34.9831,35.702,34.4775,34.7322,535359.17770454,0
+CMA.US,D,20000728,000000,34.7701,34.9375,34.0592,34.3548,331337.03488749,0
+CMA.US,D,20000731,000000,34.3548,35.1097,34.0592,34.3101,820156.9641965,0
+CMA.US,D,20000801,000000,34.2235,34.6117,33.9717,34.5222,407353.36826036,0
+CMA.US,D,20000802,000000,34.9831,35.2381,34.5651,34.6447,533172.30083858,0
+CMA.US,D,20000803,000000,34.6447,35.9918,34.5222,35.8692,910228.11974029,0
+CMA.US,D,20000804,000000,37.0044,37.6355,36.836,37.4234,1342557.3285402,0
+CMA.US,D,20000807,000000,37.6355,37.6355,36.5005,37.3418,653674.66535201,0
+CMA.US,D,20000808,000000,37.4234,37.4692,36.7494,37.4234,378691.60691004,0
+CMA.US,D,20000809,000000,37.3418,37.9273,36.2466,37.7162,1041234.0733758,0
+CMA.US,D,20000810,000000,37.8845,38.436,37.1745,37.972,614779.7185542,0
+CMA.US,D,20000811,000000,37.972,38.3105,37.7162,37.9273,515295.84194423,0
+CMA.US,D,20000814,000000,37.8845,38.0091,37.2552,37.8058,932061.93127077,0
+CMA.US,D,20000815,000000,37.8058,37.8058,37.1278,37.4692,522117.62285894,0
+CMA.US,D,20000816,000000,37.3418,37.8845,36.9188,37.0044,417040.6056045,0
+CMA.US,D,20000817,000000,37.1745,37.5042,37.0442,37.298,384016.40018168,0
+CMA.US,D,20000818,000000,36.9188,37.0044,36.5802,36.6707,502062.51230546,0
+CMA.US,D,20000821,000000,36.5802,37.3418,36.3741,36.9188,565789.35852332,0
+CMA.US,D,20000822,000000,36.9188,37.6355,36.836,37.4692,431367.88775168,0
+CMA.US,D,20000823,000000,37.4692,37.972,37.3418,37.8398,886615.6072328,0
+CMA.US,D,20000824,000000,37.9273,38.1812,37.2124,37.4692,394935.36224862,0
+CMA.US,D,20000825,000000,37.1278,37.5042,37.0442,37.1745,347856.33465488,0
+CMA.US,D,20000828,000000,37.1745,37.6355,36.9605,37.0044,610960.13813248,0
+CMA.US,D,20000829,000000,36.9605,37.0044,36.3741,36.7028,269521.52110678,0
+CMA.US,D,20000830,000000,36.9605,37.7162,36.7932,37.2124,549140.51174835,0
+CMA.US,D,20000831,000000,37.3807,38.6033,37.3807,37.9011,664725.23072824,0
+CMA.US,D,20000901,000000,38.1422,38.3465,37.5042,37.5918,373368.86994012,0
+CMA.US,D,20000905,000000,37.5042,38.5557,37.4692,37.8058,713032.89859223,0
+CMA.US,D,20000906,000000,37.972,38.8971,37.972,38.2638,449111.71518588,0
+CMA.US,D,20000907,000000,38.1812,38.436,38.0091,38.3105,722586.47632538,0
+CMA.US,D,20000908,000000,38.4711,39.147,38.436,38.9757,908730.10394636,0
+CMA.US,D,20000911,000000,38.9757,39.3124,38.8971,39.2316,1125033.5087115,0
+CMA.US,D,20000912,000000,39.147,39.2316,38.3922,39.0623,679327.02915336,0
+CMA.US,D,20000913,000000,39.2034,39.8424,38.7414,38.9544,454842.62804476,0
+CMA.US,D,20000914,000000,39.1227,39.2938,38.6188,38.7851,441466.38543732,0
+CMA.US,D,20000915,000000,38.9116,38.9116,37.9361,38.1044,805286.81839855,0
+CMA.US,D,20000918,000000,38.1044,38.1044,36.6707,36.836,588580.37849865,0
+CMA.US,D,20000919,000000,37.0044,37.7221,36.7494,37.511,447197.29829618,0
+CMA.US,D,20000920,000000,37.8573,37.8573,36.6707,37.511,544776.01137414,0
+CMA.US,D,20000921,000000,37.5558,37.5558,36.2875,36.7932,444333.89816846,0
+CMA.US,D,20000922,000000,36.3672,36.836,35.9071,36.6259,793820.8800774,0
+CMA.US,D,20000925,000000,36.7932,38.6188,36.7494,38.4059,1038507.4173116,0
+CMA.US,D,20000926,000000,38.6188,38.7851,37.9799,38.2707,757252.63866166,0
+CMA.US,D,20000927,000000,38.3184,38.4875,37.5995,38.4875,566740.39806305,0
+CMA.US,D,20000928,000000,38.6188,40.0982,38.6188,39.4621,1062525.0212554,0
+CMA.US,D,20000929,000000,39.714,40.2665,39.2938,39.5847,673868.57627074,0
+CMA.US,D,20001002,000000,39.5847,40.5242,38.9991,40.5242,849364.67365016,0
+CMA.US,D,20001003,000000,40.5592,40.7722,40.3471,40.5592,691060.28669649,0
+CMA.US,D,20001004,000000,40.9842,41.1555,39.8424,40.6895,786452.12290849,0
+CMA.US,D,20001005,000000,40.604,41.4112,39.8424,39.9659,479268.40787756,0
+CMA.US,D,20001006,000000,39.93,39.93,38.1501,38.6188,582300.43308388,0
+CMA.US,D,20001009,000000,38.5294,38.7851,37.8105,38.4059,340344.66451729,0
+CMA.US,D,20001010,000000,38.2366,38.5294,35.9071,36.3672,1159823.0491503,0
+CMA.US,D,20001011,000000,36.198,36.198,34.7634,35.95,903679.82695268,0
+CMA.US,D,20001012,000000,35.986,36.5802,33.9114,34.7177,1103468.0445539,0
+CMA.US,D,20001013,000000,34.7177,36.5802,34.6768,36.4149,834766.98782846,0
+CMA.US,D,20001016,000000,36.4149,37.263,36.0735,37.051,613686.79419666,0
+CMA.US,D,20001017,000000,37.9361,38.1044,35.986,36.2875,934651.8432714,0
+CMA.US,D,20001018,000000,35.6076,36.4558,34.4628,36.3672,1234064.7941496,0
+CMA.US,D,20001019,000000,36.836,37.7221,36.7494,37.511,872565.92581615,0
+CMA.US,D,20001020,000000,37.6794,37.8573,37.263,37.6424,633340.92591716,0
+CMA.US,D,20001023,000000,37.298,37.3885,37.1278,37.1278,419087.65395433,0
+CMA.US,D,20001024,000000,35.986,37.8573,35.986,37.7678,1424299.4340177,0
+CMA.US,D,20001025,000000,37.9361,38.7414,37.9361,38.4875,695974.84777747,0
+CMA.US,D,20001026,000000,38.4418,38.5741,37.5558,38.0577,911456.76001054,0
+CMA.US,D,20001027,000000,38.1501,39.5487,38.1501,39.2034,1055291.9799992,0
+CMA.US,D,20001030,000000,39.5847,40.9064,39.5847,40.8588,1039324.7972403,0
+CMA.US,D,20001031,000000,41.0271,41.0708,39.8851,40.8588,854277.17842944,0
+CMA.US,D,20001101,000000,36.4149,37.8573,36.2875,37.3418,4992613.1530439,0
+CMA.US,D,20001102,000000,37.9361,38.0235,36.8827,36.9605,2324972.9478739,0
+CMA.US,D,20001103,000000,37.0918,37.0918,36.4558,36.6259,1269681.9960256,0
+CMA.US,D,20001106,000000,36.7932,37.0918,36.2875,36.836,729276.65393081,0
+CMA.US,D,20001107,000000,37.0044,37.0044,36.3672,36.5374,614914.40631605,0
+CMA.US,D,20001108,000000,36.5802,36.5802,35.8178,35.986,739509.83937831,0
+CMA.US,D,20001109,000000,35.8178,36.6259,35.5678,36.1201,1108510.0963408,0
+CMA.US,D,20001110,000000,36.4149,36.5374,35.4802,35.6942,759835.35360631,0
+CMA.US,D,20001113,000000,35.5678,35.8178,34.4628,34.8898,786855.15804317,0
+CMA.US,D,20001114,000000,35.1455,35.7739,34.5076,34.8091,974228.45408525,0
+CMA.US,D,20001115,000000,34.171,34.2099,33.4882,34.171,1047242.5869652,0
+CMA.US,D,20001116,000000,34.171,34.4628,33.7412,34.2975,744149.88418133,0
+CMA.US,D,20001117,000000,34.1254,34.2488,32.4738,33.2384,1595290.174356,0
+CMA.US,D,20001120,000000,33.1936,33.1936,31.9651,32.8561,1069072.2858922,0
+CMA.US,D,20001121,000000,33.0272,33.8714,32.2647,33.5768,704572.24521663,0
+CMA.US,D,20001122,000000,33.4076,33.5768,32.0984,32.4738,756299.54282023,0
+CMA.US,D,20001124,000000,32.6022,32.9038,32.3066,32.3882,192691.92040859,0
+CMA.US,D,20001127,000000,32.3066,32.8561,32.3066,32.7277,685741.66232998,0
+CMA.US,D,20001128,000000,32.9038,33.7888,32.7277,33.7412,1277186.4691071,0
+CMA.US,D,20001129,000000,33.4076,34.9297,33.4076,34.8441,1016399.0895032,0
+CMA.US,D,20001130,000000,34.8091,35.3558,33.6653,35.2682,1259585.5546417,0
+CMA.US,D,20001201,000000,35.2682,35.95,34.171,34.3374,2138288.5129039,0
+CMA.US,D,20001204,000000,34.2975,34.2975,33.0701,33.5768,1693408.6666321,0
+CMA.US,D,20001205,000000,33.6653,34.8441,33.4494,34.6311,1067983.4741381,0
+CMA.US,D,20001206,000000,34.8091,37.3885,34.8091,35.5678,3456825.1530477,0
+CMA.US,D,20001207,000000,35.6076,36.6707,35.2264,36.5374,2516842.3475996,0
+CMA.US,D,20001208,000000,37.5995,37.7678,37.051,37.298,1668163.4505688,0
+CMA.US,D,20001211,000000,37.511,38.9544,37.4741,38.0235,1558715.7640351,0
+CMA.US,D,20001212,000000,37.9799,38.1501,37.263,37.3885,839679.49260774,0
+CMA.US,D,20001213,000000,37.869,38.3397,36.3361,36.6775,1942052.5565025,0
+CMA.US,D,20001214,000000,36.1659,36.4645,35.2682,36.1289,1226286.8329409,0
+CMA.US,D,20001215,000000,35.7389,36.1659,35.7389,35.8255,1098411.5986551,0
+CMA.US,D,20001218,000000,36.5073,38.046,36.4645,37.442,937112.20826445,0
+CMA.US,D,20001219,000000,37.869,37.869,36.9751,37.2767,1351562.9018684,0
+CMA.US,D,20001220,000000,36.5073,37.0655,36.0395,36.8516,1052429.6080224,0
+CMA.US,D,20001221,000000,36.8516,39.0623,36.5501,38.9418,1779247.9532619,0
+CMA.US,D,20001222,000000,38.9418,40.2578,38.9418,39.8355,1130622.5367527,0
+CMA.US,D,20001226,000000,39.6674,40.3025,39.4962,40.1799,606592.55330571,0
+CMA.US,D,20001227,000000,40.214,40.8588,40.0252,40.7722,671686.84015905,0
+CMA.US,D,20001228,000000,40.8588,41.1174,40.7305,40.9064,577659.36012999,0
+CMA.US,D,20001229,000000,41.2411,41.63,40.3025,40.5165,1349106.6494787,0
+CMA.US,D,20010102,000000,40.5165,41.1992,40.0904,40.0904,1504811.8710741,0
+CMA.US,D,20010103,000000,40.0904,41.5854,39.4105,41.4541,1709372.7649385,0
+CMA.US,D,20010104,000000,41.4541,43.4187,41.4112,42.5677,1628034.7227464,0
+CMA.US,D,20010105,000000,42.5677,42.5677,40.9405,41.4978,1545479.3499437,0
+CMA.US,D,20010108,000000,41.8421,41.8421,40.1799,41.1174,1047514.0187906,0
+CMA.US,D,20010109,000000,41.1992,41.5854,40.5165,40.5592,1274185.296765,0
+CMA.US,D,20010110,000000,39.5778,41.4112,39.3668,40.7305,1922125.9648056,0
+CMA.US,D,20010111,000000,40.604,41.5854,40.214,40.5165,1317441.6594845,0
+CMA.US,D,20010112,000000,40.5165,40.5165,38.8075,39.2414,1294107.7758584,0
+CMA.US,D,20010116,000000,39.2414,40.3471,38.7307,39.7918,1595290.174356,0
+CMA.US,D,20010117,000000,40.0019,40.3025,39.2773,39.3668,1204316.2773469,0
+CMA.US,D,20010118,000000,39.535,39.535,38.5935,38.6851,1265720.530786,0
+CMA.US,D,20010119,000000,38.6851,38.9827,38.046,38.2142,1767370.7545992,0
+CMA.US,D,20010122,000000,38.2142,39.1558,37.9585,39.1091,1725068.515872,0
+CMA.US,D,20010123,000000,39.3668,40.1331,39.3668,39.7918,900266.36611819,0
+CMA.US,D,20010124,000000,39.6674,40.6818,39.2414,40.604,735818.7778133,0
+CMA.US,D,20010125,000000,40.4717,41.3714,40.3025,40.8588,1129117.3239027,0
+CMA.US,D,20010126,000000,40.817,42.2234,40.7305,41.63,992789.66144821,0
+CMA.US,D,20010129,000000,41.9647,42.6484,41.3207,41.4259,2565425.5598924,0
+CMA.US,D,20010130,000000,40.9405,41.63,40.2967,41.6252,1259170.1816968,0
+CMA.US,D,20010131,000000,41.6252,41.63,40.5514,41.1458,1038374.7858514,0
+CMA.US,D,20010201,000000,41.2468,41.3207,40.3394,40.5369,1208815.465483,0
+CMA.US,D,20010202,000000,40.6691,41.2818,40.6691,40.8305,1017895.0489953,0
+CMA.US,D,20010205,000000,41.3528,41.3528,40.7071,41.1107,757252.63866166,0
+CMA.US,D,20010206,000000,40.604,40.604,39.6674,40.4658,1775556.8916968,0
+CMA.US,D,20010207,000000,40.3968,40.5369,39.3716,40.1935,1259718.1861017,0
+CMA.US,D,20010208,000000,39.748,40.1731,38.9544,39.7383,1536742.1239885,0
+CMA.US,D,20010209,000000,40.9405,41.2274,39.9883,40.7791,2144839.8901441,0
+CMA.US,D,20010212,000000,41.2818,42.1047,41.2187,41.63,1440264.5604749,0
+CMA.US,D,20010213,000000,41.7984,41.8635,41.1458,41.5192,1174292.2161153,0
+CMA.US,D,20010214,000000,41.527,42.5171,41.527,42.1388,2205016.531464,0
+CMA.US,D,20010215,000000,42.4781,42.4781,41.8723,42.0687,1889098.6749303,0
+CMA.US,D,20010216,000000,42.0765,44.0111,42.0338,43.7115,2459257.6745821,0
+CMA.US,D,20010220,000000,43.6959,43.7397,42.6484,43.0598,1751680.14442,0
+CMA.US,D,20010221,000000,43.0228,43.409,42.9198,43.0083,2117406.7690639,0
+CMA.US,D,20010222,000000,42.9937,43.2651,42.0415,42.9558,1994178.7766374,0
+CMA.US,D,20010223,000000,42.8177,43.1648,41.386,42.9111,1487210.9566084,0
+CMA.US,D,20010226,000000,42.9198,43.9225,42.0415,43.908,1409970.0955688,0
+CMA.US,D,20010227,000000,43.908,44.4574,43.1288,44.0257,1959791.2431823,0
+CMA.US,D,20010228,000000,44.189,44.2523,42.8605,43.4304,1003708.6235152,0
+CMA.US,D,20010301,000000,43.2651,43.7912,42.8458,43.7912,964401.38822499,0
+CMA.US,D,20010302,000000,42.9937,44.0111,42.9937,43.8652,1445038.2648888,0
+CMA.US,D,20010305,000000,43.8652,44.085,42.9198,43.5335,1024861.7991805,0
+CMA.US,D,20010306,000000,43.6375,43.6736,42.31,43.3535,1107970.3171426,0
+CMA.US,D,20010307,000000,43.1815,43.7397,42.8867,43.6736,954718.26348427,0
+CMA.US,D,20010308,000000,43.6667,44.3174,43.3661,44.3174,1005347.495976,0
+CMA.US,D,20010309,000000,44.1521,44.1715,42.7515,43.3,1155186.0887999,0
+CMA.US,D,20010312,000000,42.6183,42.7214,40.9064,41.1895,907904.49881079,0
+CMA.US,D,20010313,000000,41.3568,42.4781,41.0077,42.4781,888118.763781,0
+CMA.US,D,20010314,000000,41.2119,41.315,39.8288,41.0961,1888966.0434701,0
+CMA.US,D,20010315,000000,41.2615,42.5541,41.1107,42.275,1677031.2516826,0
+CMA.US,D,20010316,000000,41.5854,42.2137,41.42,41.7575,1314168.0271661,0
+CMA.US,D,20010319,000000,41.7575,42.1388,40.5592,42.1047,1106192.6443164,0
+CMA.US,D,20010320,000000,42.1047,42.2234,40.5447,40.5952,1696822.1274666,0
+CMA.US,D,20010321,000000,39.9065,40.6895,38.9018,39.0428,1365072.8040868,0
+CMA.US,D,20010322,000000,38.9757,38.9757,36.4334,38.0158,1748539.1435617,0
+CMA.US,D,20010323,000000,38.1501,39.9951,38.0158,39.5915,1103468.0445539,0
+CMA.US,D,20010326,000000,39.8687,40.6895,39.8687,40.4133,816481.3248943,0
+CMA.US,D,20010327,000000,40.4133,41.4541,39.7987,41.3568,1380628.7265042,0
+CMA.US,D,20010328,000000,41.1895,41.6884,40.6263,41.6884,1190668.602914,0
+CMA.US,D,20010329,000000,41.5192,41.5192,40.9784,41.2411,901087.85865035,0
+CMA.US,D,20010330,000000,41.315,42.275,41.315,42.275,997569.53476735,0
+CMA.US,D,20010402,000000,41.9287,43.1288,41.4541,42.275,1477656.3507245,0
+CMA.US,D,20010403,000000,42.1388,42.4781,40.9064,41.4667,947752.54145003,0
+CMA.US,D,20010404,000000,41.2994,41.4541,39.4465,40.2451,1220830.43636,0
+CMA.US,D,20010405,000000,40.6263,41.42,40.5894,41.2411,903679.82695268,0
+CMA.US,D,20010406,000000,41.2411,41.5337,39.9727,40.7305,923197.21460964,0
+CMA.US,D,20010409,000000,40.7947,41.3451,40.6185,40.9318,415542.58981057,0
+CMA.US,D,20010410,000000,41.1107,41.9024,40.9707,41.5551,1348151.4973355,0
+CMA.US,D,20010411,000000,41.5854,42.0687,41.1739,41.1739,1122022.0548608,0
+CMA.US,D,20010412,000000,41.2411,41.8635,41.1739,41.2751,669639.79180922,0
+CMA.US,D,20010416,000000,41.3791,41.7517,40.6409,41.1739,666497.76280012,0
+CMA.US,D,20010417,000000,37.1891,37.9428,36.5073,37.5995,5962342.4189931,0
+CMA.US,D,20010418,000000,37.6355,38.082,36.7806,37.511,4782180.4896536,0
+CMA.US,D,20010419,000000,37.3418,37.3418,35.6942,35.7467,2730277.2114829,0
+CMA.US,D,20010420,000000,35.6777,35.9558,35.1455,35.9071,1389360.8117051,0
+CMA.US,D,20010423,000000,35.7467,35.9141,35.5025,35.7467,1012300.8802,0
+CMA.US,D,20010424,000000,35.4014,36.198,35.275,35.7739,884573.69963724,0
+CMA.US,D,20010425,000000,35.7739,36.091,35.2614,35.8517,1446538.3369845,0
+CMA.US,D,20010426,000000,35.9141,35.986,35.1612,35.4014,1173196.2073052,0
+CMA.US,D,20010427,000000,35.8118,36.6182,35.4014,36.5073,980918.63169067,0
+CMA.US,D,20010430,000000,36.7806,36.8058,35.2555,35.3478,1098686.1149332,0
+CMA.US,D,20010501,000000,35.5025,36.0735,35.0951,36.0735,1538927.9727036,0
+CMA.US,D,20010502,000000,35.986,35.986,35.2614,35.4588,2225490.0994149,0
+CMA.US,D,20010503,000000,35.0951,35.4014,34.8743,35.3002,1217957.7828746,0
+CMA.US,D,20010504,000000,35.3002,36.2738,35.0562,36.2321,2595041.4452349,0
+CMA.US,D,20010507,000000,36.4334,36.5725,36.0812,36.5005,1430164.0064876,0
+CMA.US,D,20010508,000000,36.5374,36.9829,36.5374,36.91,1897838.9853381,0
+CMA.US,D,20010509,000000,36.8058,37.0141,36.7397,36.8885,1256169.0093546,0
+CMA.US,D,20010510,000000,37.1211,37.2902,36.6386,36.7932,906271.79525502,0
+CMA.US,D,20010511,000000,36.91,37.2902,36.6017,36.8001,1079174.8961813,0
+CMA.US,D,20010514,000000,36.8058,37.2552,36.4052,37.2552,828896.24645348,0
+CMA.US,D,20010515,000000,37.2552,37.6355,36.9965,37.1211,662540.41016399,0
+CMA.US,D,20010516,000000,37.1512,38.8387,37.1211,38.6188,1116838.1182562,0
+CMA.US,D,20010517,000000,38.6704,39.4465,38.6548,38.6627,1478200.2425261,0
+CMA.US,D,20010518,000000,38.8308,39.2481,38.4925,38.5128,1106192.6443164,0
+CMA.US,D,20010521,000000,38.8757,38.8757,38.3678,38.5225,963859.55272506,0
+CMA.US,D,20010522,000000,38.5654,40.0321,38.398,39.286,1129939.8445857,0
+CMA.US,D,20010523,000000,39.286,39.4222,38.8387,38.8971,630201.98136062,0
+CMA.US,D,20010524,000000,38.9116,39.286,38.793,39.0147,642894.50365032,0
+CMA.US,D,20010525,000000,39.2481,39.2481,38.6101,38.6101,483769.65231533,0
+CMA.US,D,20010529,000000,38.6354,38.8971,38.2862,38.507,577797.1323444,0
+CMA.US,D,20010530,000000,38.507,38.8757,38.3261,38.4982,540408.42654736,0
+CMA.US,D,20010531,000000,38.4982,39.2161,38.4272,39.1178,1103600.676014,0
+CMA.US,D,20010601,000000,38.9757,39.1178,38.6851,38.9018,530441.53217099,0
+CMA.US,D,20010604,000000,38.9018,39.181,38.8591,39.1227,604682.24901941,0
+CMA.US,D,20010605,000000,39.147,40.214,39.0779,40.0603,1348420.8728593,0
+CMA.US,D,20010606,000000,40.0087,40.0087,39.4184,39.7987,860419.35162982,0
+CMA.US,D,20010607,000000,39.6926,39.8687,38.9757,39.5049,605500.657099,0
+CMA.US,D,20010608,000000,39.5098,39.5098,38.6471,39.1178,668413.20784068,0
+CMA.US,D,20010611,000000,39.0428,39.3512,38.9418,38.9757,354670.91851362,0
+CMA.US,D,20010612,000000,38.9757,39.286,38.3261,39.2161,739509.83937831,0
+CMA.US,D,20010613,000000,39.1732,39.4738,38.9991,39.0147,600449.35195447,0
+CMA.US,D,20010614,000000,39.0147,39.0225,38.6908,38.7307,779084.39389044,0
+CMA.US,D,20010615,000000,38.2074,38.5498,38.0411,38.2707,1348284.1287956,0
+CMA.US,D,20010618,000000,38.2707,38.7307,37.8262,38.3465,912137.39587573,0
+CMA.US,D,20010619,000000,38.4798,38.7307,38.2308,38.6276,600724.89638328,0
+CMA.US,D,20010620,000000,38.933,39.6207,38.793,39.0147,854690.49507265,0
+CMA.US,D,20010621,000000,39.0225,40.2227,39.0225,40.1421,1026909.8756811,0
+CMA.US,D,20010622,000000,40.1331,40.1799,39.3269,39.8355,437647.83316645,0
+CMA.US,D,20010625,000000,40.0019,40.1421,39.4962,39.748,539861.45029316,0
+CMA.US,D,20010626,000000,39.748,39.748,39.2111,39.3581,985693.36425554,0
+CMA.US,D,20010627,000000,39.3668,40.3531,39.3668,40.0321,1255756.7208622,0
+CMA.US,D,20010628,000000,39.9951,40.3531,39.8355,40.1254,1701459.0878171,0
+CMA.US,D,20010629,000000,40.0019,40.0019,39.3201,39.8988,928242.35084905,0
+CMA.US,D,20010702,000000,40.0778,40.105,39.6926,39.9727,1113563.457787,0
+CMA.US,D,20010703,000000,40.214,40.2518,39.7918,39.8482,374869.97018661,0
+CMA.US,D,20010705,000000,39.4884,39.8988,39.3805,39.6926,646715.1122229,0
+CMA.US,D,20010706,000000,39.7004,39.7325,38.7307,38.8435,808973.76736014,0
+CMA.US,D,20010709,000000,38.8075,38.8163,37.9799,38.6908,1289336.1277462,0
+CMA.US,D,20010710,000000,38.6908,38.7355,37.8933,38.0887,962635.02505823,0
+CMA.US,D,20010711,000000,38.0887,38.3758,37.548,38.1131,832313.81989138,0
+CMA.US,D,20010712,000000,38.2707,39.5175,38.0984,39.5098,815798.63272741,0
+CMA.US,D,20010713,000000,39.4884,40.0535,39.1401,39.8355,1032228.5000476,0
+CMA.US,D,20010716,000000,40.0019,40.4571,38.6908,39.1558,602094.39332049,0
+CMA.US,D,20010717,000000,39.8355,41.4667,39.5641,41.3947,2098987.4465189,0
+CMA.US,D,20010718,000000,41.3207,42.0853,40.7353,42.0853,1558854.5644003,0
+CMA.US,D,20010719,000000,42.2623,42.3985,41.6369,42.3985,1517914.6255544,0
+CMA.US,D,20010720,000000,41.74,42.1212,41.4978,41.561,896175.35387108,0
+CMA.US,D,20010723,000000,41.6369,41.9559,41.1458,41.2994,686564.18301299,0
+CMA.US,D,20010724,000000,41.2818,41.6008,40.5807,40.7947,1394411.0886988,0
+CMA.US,D,20010725,000000,40.9064,41.5124,40.4853,41.4735,773763.71322222,0
+CMA.US,D,20010726,000000,41.0416,41.881,41.0416,41.6574,726817.3170886,0
+CMA.US,D,20010727,000000,41.561,42.2623,41.561,42.0853,958535.78760428,0
+CMA.US,D,20010730,000000,42.0853,42.1835,41.6008,41.74,918964.31754471,0
+CMA.US,D,20010731,000000,41.774,42.7807,41.774,42.664,793275.96012491,0
+CMA.US,D,20010801,000000,42.9198,42.9421,42.2623,42.7145,508064.85698973,0
+CMA.US,D,20010802,000000,43.1231,43.2933,42.6707,42.874,584349.53773543,0
+CMA.US,D,20010803,000000,42.9354,42.9782,42.2661,42.5609,611092.76959262,0
+CMA.US,D,20010806,000000,42.1835,43.0228,42.1835,42.6484,409807.56434829,0
+CMA.US,D,20010807,000000,42.7807,43.2651,42.6018,43.2251,934241.61108076,0
+CMA.US,D,20010808,000000,43.1648,43.7834,42.949,43.2427,1014897.9892566,0
+CMA.US,D,20010809,000000,43.2651,43.3866,42.8458,43.2524,722042.58452374,0
+CMA.US,D,20010810,000000,43.1746,43.4304,43.0161,43.2708,623379.17229506,0
+CMA.US,D,20010813,000000,43.1648,43.8038,43.0852,43.55,386336.93665862,0
+CMA.US,D,20010814,000000,43.5432,43.8117,43.1231,43.4382,603315.83653476,0
+CMA.US,D,20010815,000000,43.9907,44.1648,43.1902,43.2933,798734.41300753,0
+CMA.US,D,20010816,000000,43.2933,43.5432,42.7807,43.4537,1052836.7557605,0
+CMA.US,D,20010817,000000,43.5432,43.9148,43.2251,43.4907,817023.16039425,0
+CMA.US,D,20010820,000000,43.4032,43.6123,43.2601,43.4032,476130.49147189,0
+CMA.US,D,20010821,000000,43.3661,44.2523,43.337,43.4304,885392.10771683,0
+CMA.US,D,20010822,000000,43.5072,43.7115,43.3283,43.4761,739781.27120368,0
+CMA.US,D,20010823,000000,43.8117,43.9692,43.5432,43.7834,556644.98482996,0
+CMA.US,D,20010824,000000,43.6473,43.6473,42.4646,43.0598,1430847.7268054,0
+CMA.US,D,20010827,000000,42.985,42.9937,42.1582,42.2661,1436303.0952353,0
+CMA.US,D,20010828,000000,42.1835,42.6707,41.9812,42.0765,873517.99350673,0
+CMA.US,D,20010829,000000,42.0338,42.0338,40.6984,40.8977,735691.28710742,0
+CMA.US,D,20010830,000000,41.0708,41.7575,40.9064,41.1827,827669.66248494,0
+CMA.US,D,20010831,000000,41.2818,41.774,41.0124,41.3947,339937.5167792,0
+CMA.US,D,20010904,000000,41.2187,41.5688,40.4337,41.1398,1136079.9614844,0
+CMA.US,D,20010905,000000,40.7644,40.8014,40.1653,40.3618,944350.39027494,0
+CMA.US,D,20010906,000000,40.0398,40.1799,39.4184,39.7987,830537.17521609,0
+CMA.US,D,20010907,000000,39.7987,39.8054,38.8308,38.933,758477.16632849,0
+CMA.US,D,20010910,000000,38.8591,39.1732,38.3184,39.0428,643709.82727735,0
+CMA.US,D,20010917,000000,38.7414,38.7414,37.3962,37.5334,1074807.3113545,0
+CMA.US,D,20010918,000000,37.6851,38.7307,37.0655,38.0235,862329.6559161,0
+CMA.US,D,20010919,000000,37.9273,38.6276,37.4089,37.972,2183185.8043859,0
+CMA.US,D,20010920,000000,37.6132,37.7454,36.3672,36.7028,1189986.938898,0
+CMA.US,D,20010921,000000,34.9831,36.1601,34.8218,35.4014,1510957.1287271,0
+CMA.US,D,20010924,000000,35.7098,36.7864,35.7098,36.3438,983779.97551669,0
+CMA.US,D,20010925,000000,36.515,37.6268,36.3672,37.6268,1133624.7372456,0
+CMA.US,D,20010926,000000,37.7971,38.0158,36.5073,37.0315,1249757.4606306,0
+CMA.US,D,20010927,000000,36.9605,37.7308,36.8759,37.7308,748107.23681745,0
+CMA.US,D,20010928,000000,37.7532,38.4798,37.4692,38.3758,1065530.3062009,0
+CMA.US,D,20011001,000000,38.3758,38.4925,37.7532,38.0655,821252.97300662,0
+CMA.US,D,20011002,000000,37.9964,38.4798,37.2328,37.548,1641279.3620446,0
+CMA.US,D,20011003,000000,37.4741,38.0324,37.1278,37.4341,1057475.7724127,0
+CMA.US,D,20011004,000000,37.3729,37.5762,36.9605,37.2027,1576049.3592786,0
+CMA.US,D,20011005,000000,37.2328,37.3331,34.6895,35.1612,2959131.2537199,0
+CMA.US,D,20011008,000000,34.9831,34.9831,33.3929,33.8015,2363589.2657904,0
+CMA.US,D,20011009,000000,33.7372,34.3957,33.6653,34.0018,1649870.5905787,0
+CMA.US,D,20011010,000000,33.9405,35.7155,33.7509,35.5678,2766301.561097,0
+CMA.US,D,20011011,000000,35.7516,36.5073,35.0201,35.2614,1275822.1129243,0
+CMA.US,D,20011012,000000,35.2614,35.2682,34.0465,34.6311,1063752.6333749,0
+CMA.US,D,20011015,000000,34.6311,34.6311,33.6342,34.3024,1065936.4257883,0
+CMA.US,D,20011016,000000,33.0779,34.6389,32.7354,33.9659,2728775.0830854,0
+CMA.US,D,20011017,000000,34.0826,34.4249,32.7277,32.7442,2109083.8879028,0
+CMA.US,D,20011018,000000,32.7442,32.7442,31.5692,31.8455,2578802.8306506,0
+CMA.US,D,20011019,000000,31.7599,31.7959,31.0042,31.1579,1157231.0808481,0
+CMA.US,D,20011022,000000,31.0362,31.2455,30.4926,30.939,1869584.3717258,0
+CMA.US,D,20011023,000000,30.9974,32.0721,30.5869,31.8747,1453772.4063916,0
+CMA.US,D,20011024,000000,32.2492,33.2169,32.1752,33.0506,1998548.4177658,0
+CMA.US,D,20011025,000000,32.5594,33.4202,32.0721,33.2635,998792.00613246,0
+CMA.US,D,20011026,000000,33.2169,33.5602,32.6985,33.2762,1413381.5001016,0
+CMA.US,D,20011029,000000,33.2762,33.2762,32.2754,32.8434,1038644.1613751,0
+CMA.US,D,20011030,000000,32.5594,32.5594,31.614,32.1382,1348967.8491134,0
+CMA.US,D,20011031,000000,32.6985,32.6985,31.7356,31.9262,1247305.3208444,0
+CMA.US,D,20011101,000000,32.4894,32.6664,31.7599,32.6149,1131168.484856,0
+CMA.US,D,20011102,000000,32.4398,32.6284,32.0079,32.4554,1088317.2135729,0
+CMA.US,D,20011105,000000,32.8357,33.4202,32.7998,33.1809,943663.58550462,0
+CMA.US,D,20011106,000000,33.2548,34.0826,33.2335,34.0018,1075080.7994816,0
+CMA.US,D,20011107,000000,33.5331,34.6768,33.5331,34.1866,747285.7442853,0
+CMA.US,D,20011108,000000,34.6029,34.9181,34.3228,34.705,851825.03864322,0
+CMA.US,D,20011109,000000,34.4628,34.6962,34.1632,34.5076,600724.89638328,0
+CMA.US,D,20011112,000000,34.3957,34.5358,33.4202,34.4842,615869.55845919,0
+CMA.US,D,20011113,000000,35.3294,35.4685,34.9831,35.2264,1095006.3630275,0
+CMA.US,D,20011114,000000,35.0562,35.0562,34.4628,34.5445,1095410.426313,0
+CMA.US,D,20011115,000000,34.0826,34.8811,34.0826,34.4628,1052836.7557605,0
+CMA.US,D,20011116,000000,34.6389,34.6768,33.8803,34.3762,1454047.9508204,0
+CMA.US,D,20011119,000000,34.3762,35.3158,34.3618,34.7701,978326.66338834,0
+CMA.US,D,20011120,000000,34.7701,34.9831,34.5008,34.8091,794096.42450621,0
+CMA.US,D,20011121,000000,34.8159,34.9452,34.5718,34.6117,968777.19825861,0
+CMA.US,D,20011123,000000,34.6389,35.4364,34.6389,35.4306,338300.70062001,0
+CMA.US,D,20011126,000000,35.4306,35.5678,35.2614,35.5609,1713329.0894237,0
+CMA.US,D,20011127,000000,35.6076,35.8469,35.2682,35.5404,1136764.7099531,0
+CMA.US,D,20011128,000000,35.5327,35.7155,34.9831,34.991,1259853.9020145,0
+CMA.US,D,20011129,000000,35.1028,35.8605,34.9452,35.5404,858098.81515287,0
+CMA.US,D,20011130,000000,35.5327,35.6359,35.1855,35.5755,947074.9900374,0
+CMA.US,D,20011203,000000,35.5755,35.5755,34.6175,35.0872,1320854.0921682,0
+CMA.US,D,20011204,000000,35.5025,36.2321,35.2381,35.6698,1570723.5378562,0
+CMA.US,D,20011205,000000,36.1601,37.4089,36.091,36.836,1574683.9749449,0
+CMA.US,D,20011206,000000,36.8954,38.0324,36.8954,37.584,1457321.5831387,0
+CMA.US,D,20011207,000000,37.6521,37.6521,37.3049,37.4234,800915.12096836,0
+CMA.US,D,20011210,000000,37.4234,37.4517,37.1959,37.2328,1077402.3641093,0
+CMA.US,D,20011211,000000,37.2397,37.511,36.9887,37.0996,895766.14983128,0
+CMA.US,D,20011212,000000,37.4021,37.4021,36.8448,37.3049,1234333.1415225,0
+CMA.US,D,20011213,000000,37.263,37.2698,36.8516,36.8759,1169648.0587089,0
+CMA.US,D,20011214,000000,36.8759,37.511,36.8058,37.3729,1124207.903576,0
+CMA.US,D,20011217,000000,37.1599,37.6851,37.051,37.263,1207590.9378161,0
+CMA.US,D,20011218,000000,37.4741,37.8262,37.2328,37.6608,992516.17332111,0
+CMA.US,D,20011219,000000,37.6667,38.7307,37.4341,38.398,1143587.5190186,0
+CMA.US,D,20011220,000000,38.4487,40.0904,38.4214,39.4671,1976710.4936319,0
+CMA.US,D,20011221,000000,39.6372,39.9455,39.005,39.4671,1406689.2661945,0
+CMA.US,D,20011224,000000,39.4671,39.7607,39.3716,39.395,257645.35059498,0
+CMA.US,D,20011226,000000,39.535,40.2285,39.4738,39.7684,590077.36614173,0
+CMA.US,D,20011227,000000,39.607,39.9883,39.607,39.7607,437239.6572775,0
+CMA.US,D,20011228,000000,39.9164,40.7947,39.8482,40.674,796415.93283229,0
+CMA.US,D,20011231,000000,40.674,40.674,40.0019,40.0252,591986.64227716,0
+CMA.US,D,20020102,000000,40.0252,40.0252,39.1558,39.7754,995381.62975053,0
+CMA.US,D,20020103,000000,39.9164,40.0904,39.6527,39.8142,809245.19918553,0
+CMA.US,D,20020104,000000,40.1653,40.5952,40.0535,40.5165,1264354.1183015,0
+CMA.US,D,20020107,000000,40.4045,40.8014,40.4045,40.6409,1378442.8777891,0
+CMA.US,D,20020108,000000,40.5165,40.5738,40.0904,40.2451,579299.26074174,0
+CMA.US,D,20020109,000000,40.0904,40.5242,39.7918,39.9582,1335868.1790856,0
+CMA.US,D,20020110,000000,40.0087,40.0603,39.8851,39.9503,1211955.4381903,0
+CMA.US,D,20020111,000000,40.0252,40.1653,39.6372,39.6848,497556.12711342,0
+CMA.US,D,20020114,000000,39.6372,39.7754,39.0428,39.1091,640166.81943528,0
+CMA.US,D,20020115,000000,39.286,39.8851,39.286,39.6674,1072765.4037589,0
+CMA.US,D,20020116,000000,37.8933,39.254,37.8933,38.6354,2721132.8377895,0
+CMA.US,D,20020117,000000,38.9018,39.4671,38.5557,39.3045,867923.82471142,0
+CMA.US,D,20020118,000000,39.1558,39.5778,39.0779,39.3201,752332.93682641,0
+CMA.US,D,20020122,000000,39.3201,39.4621,39.0341,39.2238,1132122.6088483,0
+CMA.US,D,20020123,000000,39.1178,39.8142,38.5868,39.6848,967408.72947225,0
+CMA.US,D,20020124,000000,39.748,39.8687,39.4671,39.8687,673734.91665975,0
+CMA.US,D,20020125,000000,39.8355,39.9221,39.4671,39.8629,1036053.2212237,0
+CMA.US,D,20020128,000000,39.7072,39.9503,39.535,39.8424,603043.37655851,0
+CMA.US,D,20020129,000000,39.8424,40.105,37.6521,37.761,2083432.5522522,0
+CMA.US,D,20020130,000000,37.9507,38.8435,37.7804,38.7307,1584780.4163287,0
+CMA.US,D,20020131,000000,38.8387,39.3201,38.7142,39.3201,741150.7681409,0
+CMA.US,D,20020201,000000,39.0779,39.395,38.9018,38.9271,805286.81839855,0
+CMA.US,D,20020204,000000,38.8757,38.8757,37.832,37.8933,854418.0350964,0
+CMA.US,D,20020205,000000,37.8262,38.3105,37.5188,37.6424,1251806.5652821,0
+CMA.US,D,20020206,000000,37.7085,37.8105,36.8448,37.1599,1195307.6195662,0
+CMA.US,D,20020207,000000,37.2328,38.5294,37.2328,37.9964,1451316.154002,0
+CMA.US,D,20020208,000000,37.9652,38.5818,37.9652,38.4564,633470.47292473,0
+CMA.US,D,20020211,000000,38.4214,39.1178,38.0655,39.0779,486640.24949904,0
+CMA.US,D,20020212,000000,38.9757,39.254,38.9116,38.9991,597858.411803,0
+CMA.US,D,20020213,000000,39.0779,39.6527,38.8679,39.4378,515571.38637304,0
+CMA.US,D,20020214,000000,39.395,40.1128,38.8757,39.7072,556368.4122503,0
+CMA.US,D,20020215,000000,39.7072,39.9883,39.2161,39.5778,612462.26652983,0
+CMA.US,D,20020219,000000,39.4671,39.5992,38.7142,38.8008,1208815.465483,0
+CMA.US,D,20020220,000000,38.8008,39.6294,38.4487,39.3892,1069211.0862574,0
+CMA.US,D,20020221,000000,39.395,39.5915,38.9612,39.0225,1307757.506593,0
+CMA.US,D,20020222,000000,39.0225,39.5915,38.9757,39.4465,1068533.5348448,0
+CMA.US,D,20020225,000000,39.3581,40.5661,39.3581,40.4571,1128305.0847282,0
+CMA.US,D,20020226,000000,40.4571,41.4259,40.3239,41.0961,1395637.6726673,0
+CMA.US,D,20020227,000000,41.2119,41.8333,41.1555,41.315,1459641.0914649,0
+CMA.US,D,20020228,000000,41.3207,42.2953,41.3207,41.8051,1383627.8425446,0
+CMA.US,D,20020301,000000,41.9452,42.2661,41.6068,42.1922,1184660.0893247,0
+CMA.US,D,20020304,000000,42.3624,44.0762,42.3245,43.4907,1428529.2466301,0
+CMA.US,D,20020305,000000,43.447,44.1803,43.0598,43.1561,2016157.5574381,0
+CMA.US,D,20020306,000000,43.196,44.2173,43.1688,44.1715,884301.23966099,0
+CMA.US,D,20020307,000000,44.0023,44.4215,43.3283,43.763,1372712.993081,0
+CMA.US,D,20020308,000000,43.908,44.3923,43.6891,43.9449,1484748.5353137,0
+CMA.US,D,20020311,000000,43.6201,44.3174,43.5704,44.0257,1713195.4298127,0
+CMA.US,D,20020312,000000,43.3731,44.4078,43.1688,44.0538,793009.66905378,0
+CMA.US,D,20020313,000000,44.0538,44.3398,43.5335,43.7271,790819.70773527,0
+CMA.US,D,20020314,000000,43.6891,43.9819,43.515,43.8038,763800.93144928,0
+CMA.US,D,20020315,000000,44.3398,45.3591,44.1648,45.1412,2815159.2896677,0
+CMA.US,D,20020318,000000,45.008,45.219,44.5898,44.862,1103871.0796887,0
+CMA.US,D,20020319,000000,45.294,45.646,45.117,45.3504,1382809.434465,0
+CMA.US,D,20020320,000000,45.3504,45.3504,44.6258,44.6258,1121066.9027177,0
+CMA.US,D,20020321,000000,44.6559,44.6928,44.1803,44.5509,782497.85472492,0
+CMA.US,D,20020322,000000,44.1277,44.9273,44.1277,44.4497,696932.05622231,0
+CMA.US,D,20020325,000000,44.3398,44.543,43.8185,43.8408,854418.0350964,0
+CMA.US,D,20020326,000000,43.8486,44.4011,43.7757,44.0111,1263270.4473016,0
+CMA.US,D,20020327,000000,44.0111,44.6627,44.0111,44.582,1444082.084595,0
+CMA.US,D,20020328,000000,44.5509,44.8213,44.0257,44.0402,1231336.0817837,0
+CMA.US,D,20020401,000000,44.0324,44.0324,43.0852,43.7348,1171564.5319002,0
+CMA.US,D,20020402,000000,43.7397,44.3485,43.5004,44.0986,989105.79693918,0
+CMA.US,D,20020403,000000,44.1277,44.1521,43.1746,43.2115,801193.74984973,0
+CMA.US,D,20020404,000000,43.1065,43.6375,43.0929,43.515,841853.00351258,0
+CMA.US,D,20020405,000000,43.66,44.3641,43.5987,43.7485,463303.28142035,0
+CMA.US,D,20020408,000000,43.5704,44.5188,43.3069,44.2873,699390.36491366,0
+CMA.US,D,20020409,000000,44.3028,44.4497,44.189,44.2873,1031686.6645476,0
+CMA.US,D,20020410,000000,44.3028,44.5188,44.2017,44.3768,2934567.7016726,0
+CMA.US,D,20020411,000000,44.3398,44.3398,43.6375,43.6531,1020903.4183934,0
+CMA.US,D,20020412,000000,43.6736,44.0471,43.5704,43.9907,976687.79092744,0
+CMA.US,D,20020415,000000,44.2367,44.2756,43.4838,43.6531,796957.76833223,0
+CMA.US,D,20020416,000000,43.872,44.5041,43.872,44.3554,1647560.3356102,0
+CMA.US,D,20020417,000000,44.4167,44.5236,43.9225,44.4788,987193.43635118,0
+CMA.US,D,20020418,000000,44.4788,44.6928,44.0606,44.512,1218370.0713669,0
+CMA.US,D,20020419,000000,44.6928,44.9273,44.6325,44.8825,1455546.9947653,0
+CMA.US,D,20020422,000000,44.8008,44.8913,44.2815,44.4167,1570454.1623324,0
+CMA.US,D,20020423,000000,44.6559,44.8008,44.4078,44.512,825477.64486472,0
+CMA.US,D,20020424,000000,44.5509,44.7288,44.1648,44.3699,1037823.6969938,0
+CMA.US,D,20020425,000000,43.8884,44.7152,43.6473,44.5751,1213867.7987783,0
+CMA.US,D,20020426,000000,44.9068,44.9944,44.1648,44.1803,920599.07740219,0
+CMA.US,D,20020429,000000,44.2367,44.4653,43.9225,44.1648,678374.96146278,0
+CMA.US,D,20020430,000000,44.3398,44.4867,43.9225,44.2367,1780472.4809286,0
+CMA.US,D,20020501,000000,44.4167,45.0148,43.8991,44.7435,762849.89190954,0
+CMA.US,D,20020502,000000,44.8291,45.1558,44.7288,45.1558,784818.39120186,0
+CMA.US,D,20020503,000000,45.1821,45.2589,44.7084,44.8008,1408601.6267824,0
+CMA.US,D,20020506,000000,44.9068,44.9847,43.8652,43.872,791638.11581487,0
+CMA.US,D,20020507,000000,44.2367,44.3028,43.9907,44.0606,1673209.6149591,0
+CMA.US,D,20020508,000000,44.6928,44.9137,44.3923,44.7677,1228064.505767,0
+CMA.US,D,20020509,000000,44.4497,44.8008,44.4497,44.5509,1276229.2606624,0
+CMA.US,D,20020510,000000,44.6928,44.796,44.333,44.5041,896858.04603798,0
+CMA.US,D,20020513,000000,44.5751,45.0381,44.3398,44.8699,769121.61211749,0
+CMA.US,D,20020514,000000,45.3951,45.5439,45.219,45.3951,1152049.2005451,0
+CMA.US,D,20020515,000000,45.4038,45.6801,45.328,45.5273,1328091.2460279,0
+CMA.US,D,20020516,000000,45.6801,45.7326,45.5721,45.6801,2265745.2897923,0
+CMA.US,D,20020517,000000,45.7482,45.9251,45.3951,45.7014,1674710.7152056,0
+CMA.US,D,20020520,000000,45.7101,45.7101,45.1986,45.3951,929609.79148455,0
+CMA.US,D,20020521,000000,45.0441,45.8231,44.862,45.3951,2557513.9390727,0
+CMA.US,D,20020522,000000,45.3951,45.578,45.1821,45.578,1138671.9297867,0
+CMA.US,D,20020523,000000,45.8853,46.0973,45.7647,45.9592,1486251.691862,0
+CMA.US,D,20020524,000000,45.8853,46.5185,45.646,45.7841,813468.84289279,0
+CMA.US,D,20020528,000000,45.7841,45.7841,45.0441,45.219,905857.45046096,0
+CMA.US,D,20020529,000000,45.219,45.434,45.0441,45.1821,1263270.4473016,0
+CMA.US,D,20020530,000000,45.008,45.1821,44.6928,44.9944,738826.11906055,0
+CMA.US,D,20020531,000000,44.7677,45.3591,44.7677,45.117,1408601.6267824,0
+CMA.US,D,20020603,000000,45.08,45.2434,44.7891,44.7891,1297518.1522403,0
+CMA.US,D,20020604,000000,44.6928,44.76,44.1054,44.2873,1226829.6965917,0
+CMA.US,D,20020605,000000,44.4167,44.8913,44.3768,44.7677,1045467.9985916,0
+CMA.US,D,20020606,000000,44.7677,44.8008,43.6824,43.7028,1311439.3148003,0
+CMA.US,D,20020607,000000,43.3205,44.333,43.2524,44.0402,968095.53424256,0
+CMA.US,D,20020610,000000,43.9225,44.6258,43.9225,44.512,617374.7713091,0
+CMA.US,D,20020611,000000,44.5587,44.8125,43.9527,43.9527,1077127.8478315,0
+CMA.US,D,20020612,000000,44.0402,44.4011,43.7961,44.1521,1244437.8081132,0
+CMA.US,D,20020613,000000,44.1521,44.1521,43.1902,43.2651,1133077.7609914,0
+CMA.US,D,20020614,000000,42.9198,43.6959,42.3488,43.5851,1098686.1149332,0
+CMA.US,D,20020617,000000,43.7271,44.76,43.6959,44.6928,856737.54342249,0
+CMA.US,D,20020618,000000,44.6928,44.97,44.3087,44.9068,1017353.2134954,0
+CMA.US,D,20020619,000000,44.8737,44.8737,44.4497,44.7084,863142.92324142,0
+CMA.US,D,20020620,000000,44.6861,44.8008,44.4711,44.543,1597882.1426582,0
+CMA.US,D,20020621,000000,44.4361,44.6861,44.0257,44.226,1198855.7681625,0
+CMA.US,D,20020624,000000,44.295,44.543,43.6375,44.2601,1184795.8052373,0
+CMA.US,D,20020625,000000,44.3485,44.9137,43.9732,44.0471,748513.35640469,0
+CMA.US,D,20020626,000000,43.2651,43.4761,42.6183,43.2524,1772972.1204504,0
+CMA.US,D,20020627,000000,43.447,43.5781,43.1561,43.3798,1625177.4915239,0
+CMA.US,D,20020628,000000,43.3,43.763,43.3,43.55,1326586.0331778,0
+CMA.US,D,20020701,000000,43.3731,43.8934,43.3448,43.5908,1025952.6672363,0
+CMA.US,D,20020702,000000,43.55,43.7961,43.2778,43.3535,1344735.9801994,0
+CMA.US,D,20020703,000000,43.337,43.337,42.4295,42.7428,1502765.8508751,0
+CMA.US,D,20020705,000000,43.2651,44.1355,43.1231,44.12,768172.62887946,0
+CMA.US,D,20020708,000000,44.2601,45.2501,44.1521,44.5995,787955.27945669,0
+CMA.US,D,20020709,000000,44.7211,44.9068,43.908,43.908,1369164.8444848,0
+CMA.US,D,20020710,000000,44.0471,44.12,42.5911,42.6961,1623671.2505232,0
+CMA.US,D,20020711,000000,42.31,42.9558,42.1301,42.7214,1494306.2256503,0
+CMA.US,D,20020712,000000,42.6251,42.6581,41.561,41.7468,1433987.6995127,0
+CMA.US,D,20020715,000000,41.6008,41.6008,39.5049,41.2751,2248552.5512156,0
+CMA.US,D,20020716,000000,40.993,41.6961,39.8988,40.5661,2417902.3627913,0
+CMA.US,D,20020717,000000,41.0358,41.6008,40.426,40.7644,1552850.1634144,0
+CMA.US,D,20020718,000000,40.8899,40.9551,38.1637,38.331,2551920.7984282,0
+CMA.US,D,20020719,000000,38.3017,38.5128,37.6063,37.7532,2840402.4494293,0
+CMA.US,D,20020722,000000,37.7532,38.2074,36.2515,36.7397,2247463.7394615,0
+CMA.US,D,20020723,000000,36.9188,36.9188,34.8295,35.6417,2453935.965763,0
+CMA.US,D,20020724,000000,35.2837,37.9428,34.3957,37.9147,2315557.1423552,0
+CMA.US,D,20020725,000000,37.8398,38.3678,36.5948,37.7804,1656831.1718586,0
+CMA.US,D,20020726,000000,37.8058,38.7142,37.4167,38.7142,1100053.5555686,0
+CMA.US,D,20020729,000000,39.0779,40.9619,39.0147,40.9318,1281282.6221085,0
+CMA.US,D,20020730,000000,40.5738,41.064,39.6527,40.7791,1326179.9135907,0
+CMA.US,D,20020731,000000,40.7158,41.6369,40.5952,41.2537,2127097.0908607,0
+CMA.US,D,20020801,000000,41.2119,41.3091,40.3239,40.7722,1686991.9771539,0
+CMA.US,D,20020802,000000,40.5952,40.7305,39.748,40.1565,1409694.55114,0
+CMA.US,D,20020805,000000,40.1565,40.214,38.6354,38.7482,1174569.8168458,0
+CMA.US,D,20020806,000000,39.0954,40.5592,39.0954,39.6674,2088886.8925316,0
+CMA.US,D,20020807,000000,40.0778,40.2898,39.1957,39.7228,1405737.1985038,0
+CMA.US,D,20020808,000000,40.7868,42.1301,40.7644,42.0259,1890329.3715023,0
+CMA.US,D,20020809,000000,41.8119,42.3897,40.9619,42.0979,1053381.6757129,0
+CMA.US,D,20020812,000000,41.491,41.63,40.8238,41.3528,1105102.8044114,0
+CMA.US,D,20020813,000000,41.102,41.5941,40.6098,40.6185,1339688.7876582,0
+CMA.US,D,20020814,000000,40.7868,41.0553,39.7383,40.8365,2425008.9414924,0
+CMA.US,D,20020815,000000,40.9249,41.3645,40.7353,41.1398,1444492.3167855,0
+CMA.US,D,20020816,000000,40.5369,41.6447,40.2578,41.2274,1083676.1406191,0
+CMA.US,D,20020819,000000,41.064,41.9452,41.0358,41.774,1023771.9592755,0
+CMA.US,D,20020820,000000,41.7818,41.7818,40.7722,41.0077,726000.96531073,0
+CMA.US,D,20020821,000000,41.2119,41.561,40.7158,41.2818,1126525.3556004,0
+CMA.US,D,20020822,000000,41.315,42.0979,41.1398,41.9452,949667.98649059,0
+CMA.US,D,20020823,000000,41.8119,41.8421,41.0553,41.2411,759434.37477334,0
+CMA.US,D,20020826,000000,41.2818,41.8421,41.0077,41.7195,457569.28410893,0
+CMA.US,D,20020827,000000,41.8489,42.3693,41.5551,41.7818,546544.43084261,0
+CMA.US,D,20020828,000000,41.7818,41.7818,41.0358,41.206,760249.69840038,0
+CMA.US,D,20020829,000000,40.8899,41.8888,40.4571,41.2916,1073031.6948301,0
+CMA.US,D,20020830,000000,41.2916,42.1504,41.1398,41.491,1313891.4545866,0
+CMA.US,D,20020903,000000,41.1398,41.1398,40.2578,40.2752,1579048.4753191,0
+CMA.US,D,20020904,000000,40.2898,40.7305,39.9221,40.5165,1009162.9637944,0
+CMA.US,D,20020905,000000,40.0778,40.5894,39.4671,40.5661,870380.07710105,0
+CMA.US,D,20020906,000000,40.9619,41.2119,40.674,41.0485,844589.9410853,0
+CMA.US,D,20020909,000000,41.0008,41.5416,40.5369,41.2994,1530742.8637568,0
+CMA.US,D,20020910,000000,41.2994,41.2994,39.9805,40.214,1969204.9923994,0
+CMA.US,D,20020911,000000,40.7722,40.7722,39.8988,39.9164,918552.02905235,0
+CMA.US,D,20020912,000000,39.8424,39.8482,38.3105,38.4875,1711285.1255264,0
+CMA.US,D,20020913,000000,37.9886,38.5411,37.9147,38.2707,1527329.4029224,0
+CMA.US,D,20020916,000000,38.2795,38.6402,37.9147,38.6402,972046.71797357,0
+CMA.US,D,20020917,000000,39.2316,39.3045,38.4487,38.9914,2986558.2058948,0
+CMA.US,D,20020918,000000,38.4875,38.7687,38.1734,38.5381,2390477.466918,0
+CMA.US,D,20020919,000000,38.0235,38.0528,36.5229,36.5229,1680714.0880407,0
+CMA.US,D,20020920,000000,36.4849,36.8058,36.091,36.3993,1942728.0516134,0
+CMA.US,D,20020923,000000,36.2233,36.2233,35.1612,35.6698,1966067.0759937,0
+CMA.US,D,20020924,000000,34.8382,35.2302,33.6215,33.925,2461843.4739792,0
+CMA.US,D,20020925,000000,34.6389,35.4014,34.0544,34.952,1757273.2850643,0
+CMA.US,D,20020926,000000,35.5191,36.3313,35.1942,36.3313,912409.85585197,0
+CMA.US,D,20020927,000000,35.8031,36.5073,34.9015,34.9102,838312.05197223,0
+CMA.US,D,20020930,000000,34.9181,34.9686,33.6215,34.493,1551888.8423661,0
+CMA.US,D,20021001,000000,34.6242,35.9782,34.2975,35.9071,1232010.5487438,0
+CMA.US,D,20021002,000000,30.7971,30.8048,27.9774,28.6135,14813666.387105,0
+CMA.US,D,20021003,000000,28.5493,29.0561,26.2909,26.8774,7420337.4409411,0
+CMA.US,D,20021004,000000,27.1828,27.2148,25.6695,26.4757,4413721.0400403,0
+CMA.US,D,20021007,000000,25.9758,26.8171,25.1773,25.4223,3764006.8117769,0
+CMA.US,D,20021008,000000,25.7501,27.4726,25.7501,26.7966,3371121.5823308,0
+CMA.US,D,20021009,000000,26.2208,26.4689,25.3455,25.4136,2414905.3030525,0
+CMA.US,D,20021010,000000,25.4136,27.8325,25.4136,27.7362,2503746.7901752,0
+CMA.US,D,20021011,000000,28.4316,29.5812,28.2984,28.4452,2260423.5809732,0
+CMA.US,D,20021014,000000,28.3889,29.5239,28.2682,29.2885,1887862.837604,0
+CMA.US,D,20021015,000000,30.0082,30.6162,29.7593,30.1998,2653858.8711261,0
+CMA.US,D,20021016,000000,29.6862,30.2281,28.1826,28.4608,2465392.6507265,0
+CMA.US,D,20021017,000000,29.6862,30.0335,29.0764,29.5531,2525033.6254515,0
+CMA.US,D,20021018,000000,29.5608,30.764,29.3332,29.9324,1406422.9751234,0
+CMA.US,D,20021021,000000,29.8477,30.1921,29.3615,30.1152,2069645.0493033,0
+CMA.US,D,20021022,000000,29.9684,30.3292,29.8322,30.1084,1032912.2203654,0
+CMA.US,D,20021023,000000,30.0482,30.4265,29.6862,30.3973,1250845.2442339,0
+CMA.US,D,20021024,000000,30.726,30.764,29.7972,29.9499,1555848.2513039,0
+CMA.US,D,20021025,000000,29.8808,30.5938,29.5453,30.5413,900131.67835635,0
+CMA.US,D,20021028,000000,30.8631,31.4652,30.5344,30.6959,1848026.1046242,0
+CMA.US,D,20021029,000000,30.6959,30.8631,29.9412,30.4177,1872044.7367189,0
+CMA.US,D,20021030,000000,30.3361,31.1871,30.3078,30.764,1059798.3651913,0
+CMA.US,D,20021031,000000,30.8292,31.3719,30.4615,31.2308,2111405.4525307,0
+CMA.US,D,20021101,000000,31.1131,32.2325,30.9751,32.042,1470287.5935556,0
+CMA.US,D,20021104,000000,32.0507,32.7928,31.9078,32.0721,1710468.7737486,0
+CMA.US,D,20021105,000000,32.0342,32.2647,31.3865,31.5907,1438218.5402759,0
+CMA.US,D,20021106,000000,31.6908,31.7356,30.87,31.1734,1526513.0511445,0
+CMA.US,D,20021107,000000,30.9974,30.9974,30.1084,30.2786,2101574.274067,0
+CMA.US,D,20021108,000000,30.2202,30.5869,29.9684,30.2066,1461691.2242674,0
+CMA.US,D,20021111,000000,30.2572,30.7474,30.0482,30.4926,1558167.7596301,0
+CMA.US,D,20021112,000000,30.6162,31.8601,30.5635,31.3057,2338074.6742035,0
+CMA.US,D,20021113,000000,31.3106,32.1178,30.7172,31.5304,2081380.3631482,0
+CMA.US,D,20021114,000000,32.1927,32.5127,31.9934,32.396,1462642.2638071,0
+CMA.US,D,20021115,000000,32.4047,32.4047,31.722,32.4047,1287555.3704674,0
+CMA.US,D,20021118,000000,32.5507,32.5731,31.8115,31.934,1216051.5911917,0
+CMA.US,D,20021119,000000,31.9155,32.4825,31.7823,32.1927,1194896.3592246,0
+CMA.US,D,20021120,000000,32.2024,33.1508,32.1684,32.9524,1059109.5041193,0
+CMA.US,D,20021121,000000,32.9115,33.9492,32.9115,33.9055,2357862.4655349,0
+CMA.US,D,20021122,000000,33.9114,34.5144,33.6264,34.0018,1278961.0574808,0
+CMA.US,D,20021125,000000,34.0544,34.6613,33.5174,34.493,1757958.033533,0
+CMA.US,D,20021126,000000,34.5008,34.5008,33.7509,33.8404,1811313.922089,0
+CMA.US,D,20021127,000000,33.9405,34.7537,33.6215,34.3228,1134576.8049363,0
+CMA.US,D,20021129,000000,34.3762,34.3762,33.8482,33.8559,575615.39623272,0
+CMA.US,D,20021202,000000,34.2655,34.6835,33.5602,33.7888,1213727.9702621,0
+CMA.US,D,20021203,000000,33.7955,33.7955,32.6577,32.7617,2637204.8835969,0
+CMA.US,D,20021204,000000,32.042,32.6149,31.8601,32.4047,3518236.6035429,0
+CMA.US,D,20021205,000000,32.4738,32.4738,32.1178,32.2647,1780335.7368652,0
+CMA.US,D,20021206,000000,32.1927,32.4982,31.8912,32.2258,1886782.2510567,0
+CMA.US,D,20021209,000000,32.0148,32.0148,31.1131,31.2989,949531.24242704,0
+CMA.US,D,20021210,000000,31.4371,31.6413,31.3311,31.4798,7816369.8401507,0
+CMA.US,D,20021211,000000,31.6413,31.8912,31.2931,31.5061,1866855.65936,0
+CMA.US,D,20021212,000000,31.4935,31.4935,30.8048,31.1355,988015.9570342,0
+CMA.US,D,20021213,000000,30.7406,30.9158,30.4089,30.6434,1383764.5866082,0
+CMA.US,D,20021216,000000,30.8214,31.6714,30.7971,31.5002,1029640.6443487,0
+CMA.US,D,20021217,000000,31.3865,31.9155,31.3106,31.3106,1092273.5380581,0
+CMA.US,D,20021218,000000,31.3164,31.3164,30.6015,30.9449,1413106.9838236,0
+CMA.US,D,20021219,000000,30.9158,31.5761,30.9069,31.3719,1608799.0484236,0
+CMA.US,D,20021220,000000,31.6772,32.148,31.6772,31.8182,2453117.5576834,0
+CMA.US,D,20021223,000000,31.826,31.9515,31.4594,31.8991,1246347.0842487,0
+CMA.US,D,20021224,000000,31.9262,31.9262,31.4866,31.6413,485824.92587201,0
+CMA.US,D,20021226,000000,31.7122,32.2492,31.7122,31.8299,689834.7308788,0
+CMA.US,D,20021227,000000,31.826,31.934,30.9915,31.0684,1520092.2490626,0
+CMA.US,D,20021230,000000,31.0265,31.2834,30.6668,31.2455,831622.90251766,0
+CMA.US,D,20021231,000000,31.2455,31.4079,30.8515,31.2775,899718.36171315,0
+CMA.US,D,20030102,000000,31.3865,32.4894,31.0606,32.4738,1468646.6647929,0
+CMA.US,D,20030103,000000,32.2579,32.6518,32.2579,32.361,1762457.221669,0
+CMA.US,D,20030106,000000,32.361,33.8015,32.361,33.6215,1791936.3629481,0
+CMA.US,D,20030107,000000,33.6264,33.7955,33.1936,33.3579,2057222.9306882,0
+CMA.US,D,20030108,000000,33.3668,33.3988,32.8726,33.0701,1684400.0088515,0
+CMA.US,D,20030109,000000,33.2548,33.7509,33.2548,33.7509,1230516.6455533,0
+CMA.US,D,20030110,000000,33.2695,33.5252,33.037,33.3872,1357017.2421475,0
+CMA.US,D,20030113,000000,33.5331,33.7217,33.1644,33.2384,1019941.0691943,0
+CMA.US,D,20030114,000000,33.2384,33.7606,32.9174,33.7217,988556.76438327,0
+CMA.US,D,20030115,000000,33.5895,33.5895,32.7695,32.8357,1688084.9015114,0
+CMA.US,D,20030116,000000,30.8048,31.8182,30.6668,31.614,5448410.9332318,0
+CMA.US,D,20030117,000000,31.6219,31.6219,30.8778,31.1871,2487915.323329,0
+CMA.US,D,20030121,000000,31.2221,31.4594,30.8992,30.8992,1648509.3188483,0
+CMA.US,D,20030122,000000,30.9069,30.9069,29.9499,30.1395,1993358.312256,0
+CMA.US,D,20030123,000000,30.3361,30.5218,29.8808,30.4615,1661745.7329397,0
+CMA.US,D,20030124,000000,30.1609,30.2932,29.4354,29.5093,1487482.388434,0
+CMA.US,D,20030127,000000,29.3984,29.9032,29.0472,29.3508,1510679.5279965,0
+CMA.US,D,20030128,000000,29.6182,29.6182,29.0853,29.2885,1567042.7577997,0
+CMA.US,D,20030129,000000,29.1125,29.8477,28.7788,29.589,1961430.1156433,0
+CMA.US,D,20030130,000000,29.6922,29.6922,28.7865,28.8197,1663931.5816547,0
+CMA.US,D,20030131,000000,28.8275,29.3615,28.8197,29.2885,1656971.0003748,0
+CMA.US,D,20030203,000000,29.2885,29.4354,29.0045,29.2515,1058979.9571117,0
+CMA.US,D,20030204,000000,29.1261,29.1806,28.7069,29.0853,1800668.4481491,0
+CMA.US,D,20030205,000000,29.2175,29.5745,28.9452,29.0561,1252352.5133854,0
+CMA.US,D,20030206,000000,28.9452,29.2681,28.6009,29.0472,1333683.3585214,0
+CMA.US,D,20030207,000000,29.2515,29.3615,28.8713,28.9296,1595290.174356,0
+CMA.US,D,20030210,000000,29.2885,29.5531,29.0181,29.4732,2140063.1012775,0
+CMA.US,D,20030211,000000,29.6571,29.8741,29.1056,29.1874,1329723.9495835,0
+CMA.US,D,20030212,000000,29.1951,29.6922,28.8499,28.8644,1078217.6877364,0
+CMA.US,D,20030213,000000,28.8644,29.1125,28.4977,28.9228,852366.87414315,0
+CMA.US,D,20030214,000000,29.0764,29.5453,28.701,29.4811,931380.26725473,0
+CMA.US,D,20030218,000000,29.663,30.1239,29.663,29.8235,784953.07896372,0
+CMA.US,D,20030219,000000,29.7359,29.9955,29.4811,29.7359,1003301.4757771,0
+CMA.US,D,20030220,000000,29.9198,29.9198,29.376,29.4578,1083538.3684047,0
+CMA.US,D,20030221,000000,29.6425,29.9955,29.2592,29.7593,1022814.7508306,0
+CMA.US,D,20030224,000000,29.7194,29.7194,29.1125,29.1806,949940.44646684,0
+CMA.US,D,20030225,000000,29.1874,29.2379,28.6009,29.1737,1808993.3856119,0
+CMA.US,D,20030226,000000,29.1125,29.1737,28.7925,28.8878,1119296.4269477,0
+CMA.US,D,20030227,000000,29.0308,29.5812,28.8713,29.1572,1289742.2473333,0
+CMA.US,D,20030228,000000,29.3916,29.8681,29.3916,29.6425,1184391.7419518,0
+CMA.US,D,20030303,000000,29.9265,30.1532,29.5316,29.5978,1080950.5127057,0
+CMA.US,D,20030304,000000,29.4578,29.5316,29.0561,29.1125,1181523.2010698,0
+CMA.US,D,20030305,000000,28.9908,29.4655,28.9296,29.2885,1300252.0053605,0
+CMA.US,D,20030306,000000,29.2234,29.2817,28.8129,29.0094,1128713.2606172,0
+CMA.US,D,20030307,000000,29.0094,29.2885,28.7865,28.9821,1675940.3836267,0
+CMA.US,D,20030310,000000,28.8566,28.8566,27.9395,27.9852,1328364.7341549,0
+CMA.US,D,20030311,000000,28.0893,28.1369,27.3627,27.7478,1904382.1373715,0
+CMA.US,D,20030312,000000,27.7664,28.0679,27.2811,27.6029,2430325.5095573,0
+CMA.US,D,20030313,000000,27.9706,28.1214,27.4036,28.0679,2228081.0395663,0
+CMA.US,D,20030314,000000,27.9774,27.9852,27.4658,27.5592,2339439.0303863,0
+CMA.US,D,20030317,000000,27.4882,28.3889,27.3763,28.3889,1813085.4260099,0
+CMA.US,D,20030318,000000,28.4695,28.6135,27.6622,27.9122,2327565.9443272,0
+CMA.US,D,20030319,000000,27.9122,28.6009,27.6253,27.8062,2831808.1364426,0
+CMA.US,D,20030320,000000,27.8062,28.5425,27.5514,28.4112,2147704.3184226,0
+CMA.US,D,20030321,000000,28.6912,29.3916,28.3645,29.3108,2678967.3431259,0
+CMA.US,D,20030324,000000,28.9452,28.9529,28.3587,28.4695,2017379.0006524,0
+CMA.US,D,20030325,000000,28.4375,28.9821,28.3246,28.6135,2231355.7000356,0
+CMA.US,D,20030326,000000,28.6135,28.6135,28.1826,28.4316,2467849.9312669,0
+CMA.US,D,20030327,000000,28.4316,28.4316,27.9706,28.1515,1242113.1590329,0
+CMA.US,D,20030328,000000,28.0289,28.1515,27.8062,28.0289,1255902.7182835,0
+CMA.US,D,20030331,000000,27.1828,28.0679,27.1828,27.7576,1980256.5859265,0
+CMA.US,D,20030401,000000,27.8005,28.5269,27.7421,28.2419,2279527.6519868,0
+CMA.US,D,20030402,000000,28.5785,29.0181,28.4832,28.7146,1444357.6290237,0
+CMA.US,D,20030403,000000,28.7146,28.9296,28.3587,28.4695,1084497.6331512,0
+CMA.US,D,20030404,000000,28.6378,28.8878,28.5785,28.6962,1099644.3515289,0
+CMA.US,D,20030407,000000,29.2379,29.5668,28.4375,28.4695,1190804.3188267,0
+CMA.US,D,20030408,000000,28.4695,28.7146,28.1904,28.4268,1203630.5007274,0
+CMA.US,D,20030409,000000,28.4209,28.6077,27.6925,27.7421,1648780.7506738,0
+CMA.US,D,20030410,000000,27.9259,28.4316,27.8841,28.4316,1629404.2196837,0
+CMA.US,D,20030411,000000,28.8333,29.0968,28.5201,28.8713,1534967.5356149,0
+CMA.US,D,20030414,000000,28.8713,29.626,28.8411,29.626,2258103.0444961,0
+CMA.US,D,20030415,000000,29.626,30.5052,29.3508,30.4031,1980667.8462679,0
+CMA.US,D,20030416,000000,30.3361,30.3361,29.3332,29.3546,2302862.5637639,0
+CMA.US,D,20030417,000000,29.3546,29.589,28.8801,29.5453,1584235.4963763,0
+CMA.US,D,20030421,000000,29.5453,29.7593,29.3186,29.5745,1319219.3323107,0
+CMA.US,D,20030422,000000,29.5093,30.7864,29.376,30.7571,1901924.856831,0
+CMA.US,D,20030423,000000,30.5218,30.9594,30.3292,30.9245,1287151.3071818,0
+CMA.US,D,20030424,000000,30.7795,30.8855,30.4177,30.6162,1095410.426313,0
+CMA.US,D,20030425,000000,30.6162,30.8048,30.3361,30.4615,989924.20501877,0
+CMA.US,D,20030428,000000,30.3739,31.1064,30.3739,31.0684,1343240.0207071,0
+CMA.US,D,20030429,000000,31.1355,31.6062,31.0402,31.5839,2068147.0335095,0
+CMA.US,D,20030430,000000,31.5002,32.1121,31.0995,31.8825,2223852.2551048,0
+CMA.US,D,20030501,000000,31.7959,32.361,31.3232,32.1335,1791117.9548684,0
+CMA.US,D,20030502,000000,31.7269,32.609,31.6219,32.3805,3552074.076291,0
+CMA.US,D,20030505,000000,32.3805,32.4982,32.0011,32.1927,910907.72745463,0
+CMA.US,D,20030506,000000,32.1927,32.5642,32.0721,32.3882,1062794.3967792,0
+CMA.US,D,20030507,000000,32.3882,32.5312,31.8377,32.3395,910366.92010555,0
+CMA.US,D,20030508,000000,32.042,32.1382,31.6987,31.8912,1005614.815198,0
+CMA.US,D,20030509,000000,31.934,32.2258,31.6772,32.0809,1452956.0546137,0
+CMA.US,D,20030512,000000,32.0897,32.965,31.9515,32.8201,1009436.4519215,0
+CMA.US,D,20030513,000000,32.7831,33.3988,32.5731,33.2967,1526642.598152,0
+CMA.US,D,20030514,000000,33.2967,33.3424,32.9252,33.1936,1036186.8808346,0
+CMA.US,D,20030515,000000,33.2014,33.3784,32.6829,32.9407,1413381.5001016,0
+CMA.US,D,20030516,000000,32.6829,33.1508,32.396,32.8814,1028685.4922056,0
+CMA.US,D,20030519,000000,32.7277,32.7549,32.0079,32.0585,846635.96128429,0
+CMA.US,D,20030520,000000,32.0984,32.3552,31.7755,31.971,978871.58334084,0
+CMA.US,D,20030521,000000,31.8028,32.4894,31.8028,32.0984,992789.66144821,0
+CMA.US,D,20030522,000000,32.3144,32.6898,32.2258,32.4475,778949.70612859,0
+CMA.US,D,20030523,000000,32.4622,32.9455,32.4184,32.8045,746469.39250741,0
+CMA.US,D,20030527,000000,32.5507,33.4591,32.4554,33.3191,1493756.1649436,0
+CMA.US,D,20030528,000000,33.4494,34.2168,33.3784,33.604,1802310.4050626,0
+CMA.US,D,20030529,000000,33.6342,33.6711,33.1001,33.2384,1501536.1824539,0
+CMA.US,D,20030530,000000,33.2091,34.0378,33.2091,33.9055,1197085.2923923,0
+CMA.US,D,20030602,000000,34.3305,35.0872,34.0378,34.5222,1544253.7941261,0
+CMA.US,D,20030603,000000,34.5222,35.5025,34.5222,35.4685,1797662.1350526,0
+CMA.US,D,20030604,000000,35.4306,36.8759,35.275,36.8146,2776674.5750605,0
+CMA.US,D,20030605,000000,36.7095,38.0324,36.4256,37.7971,3013311.7192606,0
+CMA.US,D,20030606,000000,38.436,39.2638,37.8573,37.9585,2276392.8200337,0
+CMA.US,D,20030609,000000,37.9652,37.9652,36.3438,36.5881,3864581.5564428,0
+CMA.US,D,20030610,000000,36.5881,36.8225,36.5433,36.7806,4052500.8005883,0
+CMA.US,D,20030611,000000,36.7864,36.7864,35.6232,36.2807,3833056.3949647,0
+CMA.US,D,20030612,000000,36.198,36.2058,35.4364,35.9363,1672255.4909668,0
+CMA.US,D,20030613,000000,35.9626,36.1144,34.8091,35.165,2291817.1391419,0
+CMA.US,D,20030616,000000,35.2614,35.7827,35.0395,35.7827,1265179.723437,0
+CMA.US,D,20030617,000000,35.8692,35.9004,35.1368,35.2264,1307208.474037,0
+CMA.US,D,20030618,000000,35.2264,35.2302,34.4298,34.9686,1858941.9822386,0
+CMA.US,D,20030619,000000,34.9686,35.0241,34.6613,34.6962,2559015.0393192,0
+CMA.US,D,20030620,000000,34.8811,35.1028,34.4395,34.4725,2405897.6734227,0
+CMA.US,D,20030623,000000,34.6242,34.705,33.6565,33.8803,2011918.4914681,0
+CMA.US,D,20030624,000000,33.8803,34.3305,33.5701,34.1992,2006187.5786092,0
+CMA.US,D,20030625,000000,34.1098,34.991,34.0961,34.6029,2471265.4484032,0
+CMA.US,D,20030626,000000,34.6029,34.7469,34.2575,34.6613,1165825.3938346,0
+CMA.US,D,20030627,000000,34.6613,35.1097,34.3831,34.4395,1519686.1294754,0
+CMA.US,D,20030630,000000,34.5144,34.6613,34.0592,34.0747,1424706.5817558,0
+CMA.US,D,20030701,000000,34.0465,34.6389,33.9055,34.5942,1455679.6262253,0
+CMA.US,D,20030702,000000,34.7701,34.9774,34.5504,34.8811,1312122.0069671,0
+CMA.US,D,20030703,000000,34.6962,34.8441,34.3957,34.5562,536858.22164933,0
+CMA.US,D,20030707,000000,34.705,35.2264,34.6242,34.9686,1037412.4366523,0
+CMA.US,D,20030708,000000,34.8441,35.2682,34.6242,35.2264,939431.71659054,0
+CMA.US,D,20030709,000000,35.2264,35.3849,34.8295,35.1729,1140312.8585493,0
+CMA.US,D,20030710,000000,35.1729,35.2458,34.6447,34.9219,1018171.621575,0
+CMA.US,D,20030711,000000,34.9375,35.1525,34.8499,34.9015,795873.06918151,0
+CMA.US,D,20030714,000000,35.5025,36.4558,35.4685,35.9782,1474248.0306443,0
+CMA.US,D,20030715,000000,35.3334,35.3334,35.2555,35.3334,979145.07146793,0
+CMA.US,D,20030716,000000,35.3294,35.3294,33.9659,34.0018,3678305.2973617,0
+CMA.US,D,20030717,000000,33.8559,34.0747,33.3872,33.4678,2525033.6254515,0
+CMA.US,D,20030718,000000,33.4678,33.6653,33.2384,33.4747,2131189.1312587,0
+CMA.US,D,20030721,000000,33.4494,33.4747,33.1809,33.3268,1070849.9587184,0
+CMA.US,D,20030722,000000,33.3424,33.8092,33.3034,33.7412,1487210.9566084,0
+CMA.US,D,20030723,000000,33.7509,34.2575,33.6935,34.2168,1417881.7163885,0
+CMA.US,D,20030724,000000,34.2809,34.705,34.1799,34.2411,1446130.1610956,0
+CMA.US,D,20030725,000000,34.2411,35.2021,34.2235,35.1855,1252758.6329727,0
+CMA.US,D,20030728,000000,35.0785,35.2915,34.6768,35.0629,1161596.6093731,0
+CMA.US,D,20030729,000000,35.0785,35.4531,34.74,35.2021,1253170.9214651,0
+CMA.US,D,20030730,000000,35.3771,35.3946,35.0629,35.1612,939298.05697955,0
+CMA.US,D,20030731,000000,35.2176,35.9558,35.2176,35.5279,2430870.4295097,0
+CMA.US,D,20030801,000000,35.5279,35.5755,35.0785,35.1455,1546023.2417455,0
+CMA.US,D,20030804,000000,35.1455,35.4014,34.6768,35.2614,1833828.3694846,0
+CMA.US,D,20030805,000000,35.2458,35.2458,34.4395,34.4395,2161215.248792,0
+CMA.US,D,20030806,000000,34.4395,34.7177,34.1799,34.3305,1808174.9775325,0
+CMA.US,D,20030807,000000,34.0018,34.493,33.7372,34.3374,1359749.038966,0
+CMA.US,D,20030808,000000,34.4025,34.6835,34.3695,34.4395,1144680.4433761,0
+CMA.US,D,20030811,000000,34.4395,34.6242,34.2722,34.3374,1088317.2135729,0
+CMA.US,D,20030812,000000,34.4104,34.6701,34.3101,34.5795,897944.80149041,0
+CMA.US,D,20030813,000000,34.5795,34.5795,34.1098,34.2575,946394.35417222,0
+CMA.US,D,20030814,000000,34.2488,34.4171,33.9055,34.2722,1091181.6418514,0
+CMA.US,D,20030815,000000,34.2809,34.5942,34.1098,34.4104,378421.20323551,0
+CMA.US,D,20030818,000000,34.4104,34.991,34.4104,34.6613,947898.53887126,0
+CMA.US,D,20030819,000000,34.952,35.0785,34.7322,34.991,919102.0897591,0
+CMA.US,D,20030820,000000,34.952,35.4014,34.9102,35.2837,592804.02220591,0
+CMA.US,D,20030821,000000,35.3946,35.8926,35.2915,35.4238,1076992.1319188,0
+CMA.US,D,20030822,000000,35.5404,35.6474,35.0241,35.0318,1094728.762297,0
+CMA.US,D,20030825,000000,34.991,35.2118,34.7945,35.1525,682056.7696701,0
+CMA.US,D,20030826,000000,35.1368,35.3227,34.6701,35.1777,709075.5459561,0
+CMA.US,D,20030827,000000,35.2118,35.4958,35.1028,35.416,952260.98294377,0
+CMA.US,D,20030828,000000,35.4685,35.8469,35.1281,35.7914,878435.63904028,0
+CMA.US,D,20030829,000000,35.6164,36.1601,35.5404,36.1542,1498399.2941991,0
+CMA.US,D,20030902,000000,36.198,36.4256,35.63,36.2388,1769693.3473778,0
+CMA.US,D,20030903,000000,36.2738,36.3089,35.8178,35.8255,2093661.6250963,0
+CMA.US,D,20030904,000000,35.8255,35.9004,35.63,35.7516,1055564.4399755,0
+CMA.US,D,20030905,000000,35.6698,35.9071,35.4802,35.6631,937383.64008984,0
+CMA.US,D,20030908,000000,35.7098,36.0812,35.6553,35.8178,566740.39806305,0
+CMA.US,D,20030909,000000,35.8178,35.8178,35.416,35.5988,1121066.9027177,0
+CMA.US,D,20030910,000000,35.5988,35.5988,34.7781,34.7781,3001302.9172886,0
+CMA.US,D,20030911,000000,34.6242,34.8091,34.5144,34.5144,1234064.7941496,0
+CMA.US,D,20030912,000000,34.4775,34.5144,34.1312,34.3228,1345285.0127552,0
+CMA.US,D,20030915,000000,34.4395,34.7858,34.4249,34.6389,1225606.1970756,0
+CMA.US,D,20030916,000000,34.6389,34.7634,34.4628,34.6835,1022950.4667433,0
+CMA.US,D,20030917,000000,34.6835,34.8811,34.6613,34.6613,731318.56152638,0
+CMA.US,D,20030918,000000,34.7322,35.5531,34.6962,35.4306,1488438.5687279,0
+CMA.US,D,20030919,000000,35.6474,36.1289,35.5755,35.8178,1244574.5521767,0
+CMA.US,D,20030922,000000,35.8178,35.8178,35.1525,35.3227,999204.29462482,0
+CMA.US,D,20030923,000000,35.4306,35.4802,35.1942,35.3411,698020.86797646,0
+CMA.US,D,20030924,000000,35.3478,35.3478,34.6768,34.8004,1391133.343777,0
+CMA.US,D,20030925,000000,34.8004,34.952,34.5358,34.5864,1427978.1577724,0
+CMA.US,D,20030926,000000,34.6242,34.9831,34.4104,34.6701,872973.07355424,0
+CMA.US,D,20030929,000000,34.6768,34.6768,34.3957,34.4775,1026360.8431252,0
+CMA.US,D,20030930,000000,34.4025,34.4249,33.9717,34.1478,1878867.5457844,0
+CMA.US,D,20031001,000000,34.2168,34.5795,34.2099,34.4395,1762457.221669,0
+CMA.US,D,20031002,000000,34.4395,34.4541,34.1478,34.2575,885392.10771683,0
+CMA.US,D,20031003,000000,34.2575,34.9181,34.2575,34.7634,1621354.8266496,0
+CMA.US,D,20031006,000000,34.7634,35.3002,34.7469,35.2915,2090660.4527542,0
+CMA.US,D,20031007,000000,35.2915,35.4441,35.0241,35.3478,1172517.6277416,0
+CMA.US,D,20031008,000000,35.3227,35.3227,34.9686,35.0241,838721.25601203,0
+CMA.US,D,20031009,000000,35.0241,35.4802,35.0241,35.3411,991154.90159073,0
+CMA.US,D,20031010,000000,35.3081,35.3849,34.7322,34.8295,1048196.7109573,0
+CMA.US,D,20031013,000000,34.9375,35.3771,34.9375,35.2176,506839.30117205,0
+CMA.US,D,20031014,000000,35.1729,35.3227,34.952,35.2682,1143313.0027406,0
+CMA.US,D,20031015,000000,35.2682,35.2682,34.0378,34.4104,3495170.0391387,0
+CMA.US,D,20031016,000000,34.4104,34.7322,33.9863,34.6768,3140086.8321328,0
+CMA.US,D,20031017,000000,34.7858,34.8587,34.4473,34.7177,1497036.9943179,0
+CMA.US,D,20031020,000000,34.7469,34.8743,34.529,34.7235,1434256.0468855,0
+CMA.US,D,20031021,000000,34.6311,34.8295,34.5076,34.5358,1508084.4752416,0
+CMA.US,D,20031022,000000,34.5008,34.7177,34.3695,34.6768,1203087.6370766,0
+CMA.US,D,20031023,000000,34.6768,34.7118,34.5222,34.5504,913093.57616973,0
+CMA.US,D,20031024,000000,34.4171,34.4395,34.2235,34.3831,893851.73294158,0
+CMA.US,D,20031027,000000,35.1777,37.1151,35.1777,36.7641,6595138.4249578,0
+CMA.US,D,20031028,000000,36.7641,37.1745,36.7095,37.0141,2271753.8033816,0
+CMA.US,D,20031029,000000,37.0141,37.2835,36.8954,37.2835,1448314.9816598,0
+CMA.US,D,20031030,000000,37.2835,37.5334,37.1667,37.4234,1139768.9667477,0
+CMA.US,D,20031031,000000,37.5558,37.8174,37.5188,37.7221,823568.36872929,0
+CMA.US,D,20031103,000000,37.7162,38.2074,37.7026,38.2074,1067081.7858393,0
+CMA.US,D,20031104,000000,38.1812,38.2007,37.9205,38.0324,798063.03050003,0
+CMA.US,D,20031105,000000,37.8573,37.972,37.7221,37.9652,1054612.3722849,0
+CMA.US,D,20031106,000000,37.7804,37.972,37.4741,37.9652,1382404.3430286,0
+CMA.US,D,20031107,000000,38.0887,38.8679,38.0655,38.6627,1776651.8723561,0
+CMA.US,D,20031110,000000,38.6627,38.6627,38.0528,38.3397,851003.54611106,0
+CMA.US,D,20031111,000000,38.3397,38.3534,38.1044,38.223,554462.22056743,0
+CMA.US,D,20031112,000000,38.2074,38.6188,38.0984,38.5818,856457.88639026,0
+CMA.US,D,20031113,000000,38.5818,39.0225,38.4798,39.0225,1047103.7865998,0
+CMA.US,D,20031114,000000,38.8387,38.8757,38.1335,38.331,1083676.1406191,0
+CMA.US,D,20031117,000000,38.331,38.4059,37.7532,38.0324,1102648.6083235,0
+CMA.US,D,20031118,000000,37.9964,38.0031,37.2835,37.4294,1346102.392684,0
+CMA.US,D,20031119,000000,37.5918,37.7026,37.4234,37.442,944892.22577486,0
+CMA.US,D,20031120,000000,37.3262,37.5645,37.0996,37.1444,920463.36148949,0
+CMA.US,D,20031121,000000,37.442,37.442,37.051,37.2475,869695.32863245,0
+CMA.US,D,20031124,000000,37.3729,37.7746,37.3729,37.6268,727773.49738261,0
+CMA.US,D,20031125,000000,37.6355,38.1637,37.4798,38.0984,546411.79938248,0
+CMA.US,D,20031126,000000,38.1189,38.3184,37.9011,38.2959,440377.57368317,0
+CMA.US,D,20031128,000000,38.2959,38.4059,38.1422,38.4059,303092.70278381,0
+CMA.US,D,20031201,000000,38.3261,39.4962,38.082,39.2938,1097456.446512,0
+CMA.US,D,20031202,000000,39.4621,39.8201,39.3892,39.5701,1527191.6307078,0
+CMA.US,D,20031203,000000,39.7529,39.7918,39.3201,39.3201,1142493.5665101,0
+CMA.US,D,20031204,000000,39.4621,39.5915,39.2316,39.4105,700340.37630254,0
+CMA.US,D,20031205,000000,39.3124,39.4671,39.147,39.1732,609454.92528258,0
+CMA.US,D,20031208,000000,39.0779,39.8288,39.0779,39.7918,926332.04656277,0
+CMA.US,D,20031209,000000,39.7918,39.7918,39.4962,39.6294,909957.71606575,0
+CMA.US,D,20031210,000000,39.6294,39.6596,39.1732,39.3892,1549027.4985401,0
+CMA.US,D,20031211,000000,39.2034,39.4222,39.1897,39.3045,1030865.1720156,0
+CMA.US,D,20031212,000000,39.3716,39.3716,39.0954,39.2987,652858.31357412,0
+CMA.US,D,20031215,000000,39.2987,39.2987,38.6781,38.6851,867923.82471142,0
+CMA.US,D,20031216,000000,38.6851,38.9757,38.6354,38.7851,863966.47207529,0
+CMA.US,D,20031217,000000,38.8008,38.9194,38.6704,38.8911,888937.17186059,0
+CMA.US,D,20031218,000000,38.8911,39.2773,38.8679,39.2414,930975.17581835,0
+CMA.US,D,20031219,000000,39.535,39.5701,39.2773,39.5419,1431669.2193374,0
+CMA.US,D,20031222,000000,39.5098,39.5098,39.1558,39.3512,1012985.6286687,0
+CMA.US,D,20031223,000000,39.3512,39.9805,39.3512,39.9455,1091588.7895896,0
+CMA.US,D,20031224,000000,39.9455,40.0087,39.8482,39.9378,177684.00239623,0
+CMA.US,D,20031226,000000,39.9378,40.0603,39.9378,39.9727,162532.14326435,0
+CMA.US,D,20031229,000000,40.2665,40.8365,40.1984,40.8238,893986.42070341,0
+CMA.US,D,20031230,000000,40.8238,41.2615,40.6624,41.2615,1170330.7508758,0
+CMA.US,D,20031231,000000,41.2615,41.2818,40.8665,41.0805,844175.59629124,0
+CMA.US,D,20040102,000000,41.0194,41.4462,40.6818,40.7353,1222463.1399157,0
+CMA.US,D,20040105,000000,40.7305,41.0271,40.0087,40.4416,1877637.8773633,0
+CMA.US,D,20040106,000000,40.4416,40.4658,40.0321,40.4221,983919.80403281,0
+CMA.US,D,20040107,000000,40.2898,40.2898,39.6459,40.1254,1401096.1255501,0
+CMA.US,D,20040108,000000,40.1254,40.6691,40.1187,40.2967,1118201.4462884,0
+CMA.US,D,20040109,000000,40.2967,40.5242,39.855,39.855,1190528.774398,0
+CMA.US,D,20040112,000000,39.8988,40.391,39.714,40.3851,1508084.4752416,0
+CMA.US,D,20040113,000000,40.2285,40.2374,39.2111,39.6459,1712105.5899078,0
+CMA.US,D,20040114,000000,39.5847,39.5915,38.793,39.1091,1861943.1545807,0
+CMA.US,D,20040115,000000,41.7662,42.2467,40.1984,41.2537,5110933.7814457,0
+CMA.US,D,20040116,000000,41.6961,41.881,41.3645,41.4813,2274619.259811,0
+CMA.US,D,20040120,000000,41.4813,41.9287,41.2187,41.4588,1125033.5087115,0
+CMA.US,D,20040121,000000,41.4588,42.275,41.4588,42.2234,1217550.6351365,0
+CMA.US,D,20040122,000000,41.7662,42.8254,41.7662,42.452,1314715.0034204,0
+CMA.US,D,20040123,000000,42.5958,43.4032,42.2467,42.2827,1315943.6436906,0
+CMA.US,D,20040126,000000,41.989,42.7214,41.989,42.6824,2403577.1369458,0
+CMA.US,D,20040127,000000,42.5015,42.6397,42.3401,42.4646,1234749.5426182,0
+CMA.US,D,20040128,000000,42.4646,42.6319,41.9287,41.9287,1432621.287028,0
+CMA.US,D,20040129,000000,41.989,42.059,41.4735,41.8421,1177838.30841,0
+CMA.US,D,20040130,000000,41.8421,42.2234,41.774,41.8489,1268589.0716681,0
+CMA.US,D,20040202,000000,41.7905,42.2827,41.7905,42.0979,921010.33774369,0
+CMA.US,D,20040203,000000,42.0259,42.1689,41.8421,42.0114,766391.87160075,0
+CMA.US,D,20040204,000000,41.8051,41.8051,41.5474,41.6252,793820.8800774,0
+CMA.US,D,20040205,000000,41.4588,41.5124,41.0708,41.1827,1172110.4800036,0
+CMA.US,D,20040206,000000,41.2351,41.7031,41.0553,41.6961,1482434.1677419,0
+CMA.US,D,20040209,000000,41.4735,41.527,41.3295,41.4667,865468.60047264,0
+CMA.US,D,20040210,000000,41.6252,41.6807,41.3791,41.5474,679327.02915336,0
+CMA.US,D,20040211,000000,41.4045,42.5677,41.315,42.4861,869156.57758508,0
+CMA.US,D,20040212,000000,42.4781,42.4861,42.1689,42.2408,560606.45006951,0
+CMA.US,D,20040213,000000,42.2137,42.5365,42.1047,42.1922,528807.80046437,0
+CMA.US,D,20040217,000000,42.4646,42.6319,42.1388,42.1922,607408.90508359,0
+CMA.US,D,20040218,000000,42.3547,42.3547,41.8635,41.9218,512156.89738769,0
+CMA.US,D,20040219,000000,42.3032,42.3488,42.0338,42.0454,798052.74899149,0
+CMA.US,D,20040220,000000,42.0454,42.0454,41.4588,41.6252,1070987.7309327,0
+CMA.US,D,20040223,000000,41.6961,41.7108,41.4259,41.6252,619965.71146058,0
+CMA.US,D,20040224,000000,41.2673,41.4735,41.2119,41.42,764752.99913985,0
+CMA.US,D,20040225,000000,41.42,41.6008,41.3091,41.5688,509975.16127601,0
+CMA.US,D,20040226,000000,41.5474,41.6738,41.2673,41.3384,708801.02967814,0
+CMA.US,D,20040227,000000,41.4813,42.3985,41.3528,42.1621,1723429.6434111,0
+CMA.US,D,20040301,000000,42.1689,42.3828,41.9967,42.0338,1326179.9135907,0
+CMA.US,D,20040302,000000,42.0338,42.1621,41.7818,41.8723,860143.807201,0
+CMA.US,D,20040303,000000,41.8723,42.1388,41.7468,42.1212,1189164.418215,0
+CMA.US,D,20040304,000000,42.0765,42.3032,42.0687,42.1114,699798.54080261,0
+CMA.US,D,20040305,000000,42.1047,42.7214,42.0687,42.4861,960584.89225583,0
+CMA.US,D,20040308,000000,42.5365,42.8098,42.3624,42.3624,1399458.28124,0
+CMA.US,D,20040309,000000,42.3624,42.3693,41.989,42.0853,1391951.7518567,0
+CMA.US,D,20040310,000000,42.0114,42.0114,40.7947,40.817,1399458.28124,0
+CMA.US,D,20040311,000000,40.4921,40.8238,39.1675,39.1732,3318442.2170366,0
+CMA.US,D,20040312,000000,39.2773,40.1254,39.2414,40.0321,2645120.61702,0
+CMA.US,D,20040315,000000,40.0321,40.105,39.286,39.5487,1153276.8126644,0
+CMA.US,D,20040316,000000,39.6781,39.9883,39.6459,39.9065,859190.71135957,0
+CMA.US,D,20040317,000000,40.0174,40.1421,39.8988,39.9065,746335.73289642,0
+CMA.US,D,20040318,000000,39.8764,39.9883,39.3124,39.8288,1038507.4173116,0
+CMA.US,D,20040319,000000,39.8288,39.8288,39.1605,39.2481,1400691.0341136,0
+CMA.US,D,20040322,000000,39.2481,39.2481,38.7355,39.0147,1159413.8451105,0
+CMA.US,D,20040323,000000,39.1227,39.3716,38.8971,38.8971,932061.93127077,0
+CMA.US,D,20040324,000000,39.1314,39.1314,38.3261,38.5557,1991859.2683111,0
+CMA.US,D,20040325,000000,38.7414,39.0779,38.4418,38.9018,1005483.2118887,0
+CMA.US,D,20040326,000000,38.9194,39.0428,38.8387,38.8971,664452.77075199,0
+CMA.US,D,20040329,000000,39.3512,39.8142,39.3124,39.7918,1306664.5822354,0
+CMA.US,D,20040330,000000,39.7383,39.8355,39.6459,39.7987,871063.79741881,0
+CMA.US,D,20040331,000000,39.7529,39.9065,39.5778,39.8054,1317441.6594845,0
+CMA.US,D,20040401,000000,39.9221,40.1984,39.8054,40.0476,1366568.763579,0
+CMA.US,D,20040402,000000,40.4717,40.4853,39.2638,39.4378,1665706.1700284,0
+CMA.US,D,20040405,000000,39.4378,39.6138,39.395,39.5564,861647.99190006,0
+CMA.US,D,20040406,000000,39.3124,39.5641,39.3124,39.4962,828073.72577047,0
+CMA.US,D,20040407,000000,39.4222,39.4671,39.2414,39.2987,604817.96493211,0
+CMA.US,D,20040408,000000,39.5701,39.5701,38.8591,38.9544,1158596.4651818,0
+CMA.US,D,20040412,000000,39.005,39.1558,38.5225,38.5741,1408195.5071953,0
+CMA.US,D,20040413,000000,38.5818,38.5818,37.7746,37.8933,1573454.3065237,0
+CMA.US,D,20040414,000000,37.2027,37.8105,37.1512,37.5645,1908476.2340711,0
+CMA.US,D,20040415,000000,37.5645,37.761,36.9674,37.3885,1633773.8608123,0
+CMA.US,D,20040416,000000,37.9011,38.5557,37.8485,38.4711,1321536.784335,0
+CMA.US,D,20040419,000000,38.5818,38.6548,38.1578,38.186,1738715.162154,0
+CMA.US,D,20040420,000000,38.186,38.3922,37.7532,37.7532,829852.42674747,0
+CMA.US,D,20040421,000000,37.7026,38.2142,37.6268,37.7532,741830.37585523,0
+CMA.US,D,20040422,000000,37.7532,38.6704,37.6521,38.5225,630882.61722582,0
+CMA.US,D,20040423,000000,38.5225,38.6188,38.0655,38.5294,565514.84224536,0
+CMA.US,D,20040426,000000,38.5411,38.722,38.3465,38.4214,500827.7031301,0
+CMA.US,D,20040427,000000,38.4798,38.8971,38.398,38.5128,785499.02706705,0
+CMA.US,D,20040428,000000,38.5128,38.5128,37.7085,37.7085,829852.42674747,0
+CMA.US,D,20040429,000000,37.8174,38.398,37.7396,37.9585,913093.57616973,0
+CMA.US,D,20040430,000000,37.972,38.1578,37.761,37.832,660908.73475907,0
+CMA.US,D,20040503,000000,37.869,38.1422,37.761,38.1422,667457.02754668,0
+CMA.US,D,20040504,000000,38.1044,38.9116,38.0984,38.4651,1052150.9791409,0
+CMA.US,D,20040505,000000,39.254,39.5992,39.0954,39.2161,1567042.7577997,0
+CMA.US,D,20040506,000000,39.2161,39.2161,38.6548,38.8757,1002340.1547288,0
+CMA.US,D,20040507,000000,38.8824,38.8824,37.9507,37.9652,951582.40338029,0
+CMA.US,D,20040510,000000,37.6667,37.7804,37.1355,37.4341,872156.72177635,0
+CMA.US,D,20040511,000000,37.5762,37.8262,37.4798,37.6794,557736.88103666,0
+CMA.US,D,20040512,000000,37.6667,37.7396,37.2552,37.5762,1471381.546064,0
+CMA.US,D,20040513,000000,37.584,38.6976,37.3962,38.5557,1730526.9687547,0
+CMA.US,D,20040514,000000,38.5411,38.9757,38.2142,38.5868,906954.48742191,0
+CMA.US,D,20040517,000000,38.5411,38.9827,38.2308,38.6188,877473.28984115,0
+CMA.US,D,20040518,000000,38.7307,39.7228,38.7307,39.4738,1173196.2073052,0
+CMA.US,D,20040519,000000,39.5701,40.2578,39.3892,39.3892,982968.76449308,0
+CMA.US,D,20040520,000000,39.395,39.9727,39.2161,39.9065,780585.49413693,0
+CMA.US,D,20040521,000000,40.1799,40.3531,39.9065,40.0904,608778.4020208,0
+CMA.US,D,20040524,000000,40.1848,40.3705,39.9727,40.1187,579434.97665444,0
+CMA.US,D,20040525,000000,40.1254,40.817,39.8629,40.7722,957445.94769929,0
+CMA.US,D,20040526,000000,40.817,41.5474,40.7353,41.4667,900403.11018175,0
+CMA.US,D,20040527,000000,41.4735,41.7575,41.064,41.315,1017762.4175353,0
+CMA.US,D,20040528,000000,41.2916,41.5337,41.1458,41.4813,619279.93484112,0
+CMA.US,D,20040601,000000,41.4541,41.4588,40.7644,41.0194,1010123.2566918,0
+CMA.US,D,20040602,000000,41.0961,41.1107,40.7791,40.9707,854957.81429463,0
+CMA.US,D,20040603,000000,40.9707,40.9707,40.604,40.7305,628154.93301079,0
+CMA.US,D,20040604,000000,41.1827,41.1827,40.7577,40.817,859190.71135957,0
+CMA.US,D,20040607,000000,40.9619,41.4541,40.9551,41.4259,567836.40687315,0
+CMA.US,D,20040608,000000,41.2468,41.5775,41.1224,41.5551,669096.92815844,0
+CMA.US,D,20040609,000000,41.5551,41.6661,41.0416,41.0874,882528.70758911,0
+CMA.US,D,20040610,000000,41.315,41.42,41.1992,41.3791,1047924.2509811,0
+CMA.US,D,20040614,000000,41.0008,41.0008,40.4045,40.4045,1110290.8536195,0
+CMA.US,D,20040615,000000,40.8082,40.9249,40.4221,40.4337,1461417.7361401,0
+CMA.US,D,20040616,000000,40.5514,40.5514,40.0982,40.1653,967816.90536119,0
+CMA.US,D,20040617,000000,40.1421,40.1421,39.8764,39.93,1241160.0631914,0
+CMA.US,D,20040618,000000,39.8988,39.9659,39.7607,39.7684,1872448.8000044,0
+CMA.US,D,20040621,000000,40.0846,40.4416,39.9951,40.0398,1072765.4037589,0
+CMA.US,D,20040622,000000,40.0476,40.2518,40.0398,40.0904,958261.27132633,0
+CMA.US,D,20040623,000000,40.1848,40.4133,39.9378,40.3705,1087632.4651043,0
+CMA.US,D,20040624,000000,40.391,40.6691,40.3025,40.3025,1404510.6145353,0
+CMA.US,D,20040625,000000,40.3394,40.426,40.0321,40.0603,925785.07030856,0
+CMA.US,D,20040628,000000,40.2451,40.391,39.9378,39.9378,643167.99177742,0
+CMA.US,D,20040629,000000,39.9378,39.9455,39.6207,39.6372,704984.53370898,0
+CMA.US,D,20040630,000000,39.7529,40.214,39.5915,40.214,1096366.6066069,0
+CMA.US,D,20040701,000000,40.214,40.2898,39.6781,39.7072,1365890.1840154,0
+CMA.US,D,20040702,000000,39.8288,40.2665,39.5701,39.8687,1123250.6951311,0
+CMA.US,D,20040706,000000,39.8424,39.8482,39.3512,39.4621,1066484.4301932,0
+CMA.US,D,20040707,000000,39.4962,39.8764,39.4962,39.7072,781677.39034362,0
+CMA.US,D,20040708,000000,39.7072,39.7918,39.1022,39.1605,670185.73991256,0
+CMA.US,D,20040709,000000,39.4222,39.4671,38.8387,38.9612,1005347.495976,0
+CMA.US,D,20040712,000000,39.0225,39.8764,39.0225,39.7607,1355105.9097104,0
+CMA.US,D,20040713,000000,39.8988,40.4504,39.8629,40.4504,1690268.6939248,0
+CMA.US,D,20040714,000000,40.426,41.1992,40.318,40.6332,1866308.6831058,0
+CMA.US,D,20040715,000000,41.4045,41.7662,40.4504,40.7644,1910662.0827861,0
+CMA.US,D,20040716,000000,41.1827,41.4978,40.9619,41.206,1210589.0257056,0
+CMA.US,D,20040719,000000,41.2994,42.7428,41.2994,42.2545,2959680.2862758,0
+CMA.US,D,20040720,000000,42.3401,42.7515,42.2661,42.7048,1444218.8286585,0
+CMA.US,D,20040721,000000,42.8322,43.2427,42.5541,42.6319,1919944.2286939,0
+CMA.US,D,20040722,000000,42.5307,42.8254,42.199,42.6484,1532237.7950981,0
+CMA.US,D,20040723,000000,42.6484,42.6961,42.1689,42.3488,858779.45101807,0
+CMA.US,D,20040726,000000,42.4781,42.7612,42.3985,42.4928,2593944.408274,0
+CMA.US,D,20040727,000000,42.8322,42.8925,42.3401,42.6484,1544932.3736896,0
+CMA.US,D,20040728,000000,42.6581,42.7301,42.2234,42.5171,1245936.852058,0
+CMA.US,D,20040729,000000,42.5171,43.0161,42.5171,42.8322,963043.20094717,0
+CMA.US,D,20040730,000000,42.9645,43.0783,42.6484,42.8458,972046.71797357,0
+CMA.US,D,20040802,000000,42.8527,43.1231,42.275,43.0735,1399458.28124,0
+CMA.US,D,20040803,000000,43.0161,43.0783,42.4781,42.6884,1828098.4847766,0
+CMA.US,D,20040804,000000,42.6581,43.1561,42.4295,42.9937,923602.30604602,0
+CMA.US,D,20040805,000000,43.0676,43.2184,42.5754,42.6884,953625.33912672,0
+CMA.US,D,20040806,000000,42.6884,42.6884,41.5065,41.5124,2435788.0750432,0
+CMA.US,D,20040809,000000,41.7468,41.8119,41.2916,41.5775,911184.30003428,0
+CMA.US,D,20040810,000000,41.7263,42.6183,41.6884,42.5171,1262310.1544041,0
+CMA.US,D,20040811,000000,42.3547,42.8809,42.0454,42.7749,926332.04656277,0
+CMA.US,D,20040812,000000,42.8867,44.0023,42.8021,43.3069,3369483.7380207,0
+CMA.US,D,20040813,000000,43.3,43.7115,43.0852,43.5218,1492120.3769352,0
+CMA.US,D,20040816,000000,43.3069,43.7271,43.2427,43.55,1120936.3275593,0
+CMA.US,D,20040817,000000,43.5568,43.836,43.3798,43.5637,2229581.111662,0
+CMA.US,D,20040818,000000,43.5908,44.1648,43.55,43.8934,1431524.2500671,0
+CMA.US,D,20040819,000000,43.5987,43.7115,43.0521,43.2708,1340093.8790946,0
+CMA.US,D,20040820,000000,43.1648,43.5908,43.1648,43.4615,1098005.4790679,0
+CMA.US,D,20040823,000000,43.4537,43.7757,43.4304,43.5851,1045743.5430203,0
+CMA.US,D,20040824,000000,43.7348,43.7757,43.5072,43.7271,729821.5738833,0
+CMA.US,D,20040825,000000,43.8185,44.0257,43.763,43.9527,936292.77203401,0
+CMA.US,D,20040826,000000,43.9294,44.0917,43.8185,43.9692,804469.43846981,0
+CMA.US,D,20040827,000000,43.9692,44.0402,43.8408,43.8652,584892.40138621,0
+CMA.US,D,20040830,000000,43.8652,44.0986,43.7485,43.7912,723542.65661938,0
+CMA.US,D,20040831,000000,43.8574,44.085,43.7757,44.0762,1207590.9378161,0
+CMA.US,D,20040901,000000,44.0762,44.3398,43.8272,43.9984,866425.80891749,0
+CMA.US,D,20040902,000000,44.0986,44.6861,44.0402,44.6861,995108.14162344,0
+CMA.US,D,20040903,000000,44.6131,44.6987,44.3398,44.4439,949940.44646684,0
+CMA.US,D,20040907,000000,44.6861,45.0498,44.6423,44.9555,1392364.040349,0
+CMA.US,D,20040908,000000,44.6987,44.6987,44.4497,44.582,1442849.3317212,0
+CMA.US,D,20040909,000000,44.6987,44.8077,44.2173,44.2601,1142774.2516932,0
+CMA.US,D,20040910,000000,44.333,44.333,43.9907,44.2601,1494708.2326342,0
+CMA.US,D,20040913,000000,43.9225,44.0324,43.6824,44.0324,1178248.5406005,0
+CMA.US,D,20040914,000000,44.0324,44.6987,44.0324,44.5285,1816908.0908842,0
+CMA.US,D,20040915,000000,44.4788,44.9768,44.4788,44.7288,1938504.407906,0
+CMA.US,D,20040916,000000,44.8077,44.8913,44.5236,44.6714,1283187.7856406,0
+CMA.US,D,20040917,000000,44.6987,44.6987,44.3485,44.3768,982694.24821512,0
+CMA.US,D,20040920,000000,44.3768,44.3768,43.8934,43.8934,1022266.7464255,0
+CMA.US,D,20040921,000000,44.0111,44.1112,43.7028,43.8185,875838.52998368,0
+CMA.US,D,20040922,000000,43.7115,43.7115,43.2651,43.3798,985148.44430305,0
+CMA.US,D,20040923,000000,43.4907,43.5267,43.0161,43.0161,981468.69239743,0
+CMA.US,D,20040924,000000,43.1464,43.3798,42.9937,43.2933,897401.93783961,0
+CMA.US,D,20040927,000000,43.3127,43.409,43.0161,43.0161,758070.0185904,0
+CMA.US,D,20040928,000000,43.196,43.2651,42.985,43.2427,627748.81342356,0
+CMA.US,D,20040929,000000,43.1648,43.2184,42.6961,43.1288,1340372.507976,0
+CMA.US,D,20040930,000000,43.2115,43.6959,43.1561,43.4907,1266817.567747,0
+CMA.US,D,20041001,000000,43.5987,44.1803,43.55,44.0685,986647.48824783,0
+CMA.US,D,20041004,000000,43.3731,44.7435,43.3731,44.6714,1149590.8918537,0
+CMA.US,D,20041005,000000,44.6258,44.8077,44.3174,44.333,1160913.9172061,0
+CMA.US,D,20041006,000000,44.4788,44.7891,44.3923,44.7891,1001116.6552128,0
+CMA.US,D,20041007,000000,44.8981,45.7977,44.8008,45.3668,2278023.4672878,0
+CMA.US,D,20041008,000000,45.3668,45.5847,45.0722,45.2998,1467009.8486339,0
+CMA.US,D,20041011,000000,45.3591,45.719,45.3591,45.5644,636203.29789404,0
+CMA.US,D,20041012,000000,45.5721,45.8435,45.2998,45.8435,1118612.7066299,0
+CMA.US,D,20041013,000000,46.0127,46.0623,45.2045,45.434,1133624.7372456,0
+CMA.US,D,20041014,000000,45.4904,45.6694,44.9428,45.2103,1609617.4565031,0
+CMA.US,D,20041015,000000,45.2735,45.8707,45.219,45.6761,861647.99190006,0
+CMA.US,D,20041018,000000,45.6761,46.2043,45.4038,46.18,962768.68466922,0
+CMA.US,D,20041019,000000,46.0214,46.0895,44.3768,44.4711,2446150.8074983,0
+CMA.US,D,20041020,000000,43.7834,44.3923,42.3624,43.2524,2827167.0634887,0
+CMA.US,D,20041021,000000,43.0521,43.9984,43.0443,43.7348,1957606.4226181,0
+CMA.US,D,20041022,000000,43.9148,43.9449,43.5072,43.5637,1023089.2671086,0
+CMA.US,D,20041025,000000,43.5267,43.5704,42.9558,43.5432,989653.80134424,0
+CMA.US,D,20041026,000000,43.4382,44.333,43.4382,44.3174,985831.13646994,0
+CMA.US,D,20041027,000000,44.189,45.1665,44.189,45.0877,1298745.7643597,0
+CMA.US,D,20041028,000000,45.0877,45.3727,44.7084,45.3727,847455.39751474,0
+CMA.US,D,20041029,000000,45.3727,45.4534,44.9204,45.0722,992111.08188472,0
+CMA.US,D,20041101,000000,45.0722,45.2287,44.6928,44.8699,1411470.1676645,0
+CMA.US,D,20041102,000000,44.8388,45.0945,43.7834,43.7834,4066552.5383065,0
+CMA.US,D,20041103,000000,44.189,44.9204,44.189,44.4788,1922538.253298,0
+CMA.US,D,20041104,000000,44.6258,45.6168,44.4361,45.6168,1222189.6517887,0
+CMA.US,D,20041105,000000,45.9456,46.6847,45.578,45.5915,1717288.4983615,0
+CMA.US,D,20041108,000000,45.5915,46.0778,45.5205,45.932,1486251.691862,0
+CMA.US,D,20041109,000000,45.858,46.4941,45.858,45.9398,852779.16263551,0
+CMA.US,D,20041110,000000,46.1227,46.4357,45.6519,45.6519,1335455.8905933,0
+CMA.US,D,20041111,000000,45.9077,46.0214,45.4991,45.6947,1410518.0999738,0
+CMA.US,D,20041112,000000,45.8775,46.5185,45.578,46.5029,891946.56940956,0
+CMA.US,D,20041115,000000,46.2354,46.678,46.2354,46.4504,1005072.9796981,0
+CMA.US,D,20041116,000000,46.3843,46.4203,46.1051,46.1664,841312.1961635,0
+CMA.US,D,20041117,000000,46.4571,46.7519,46.1518,46.252,851682.12567454,0
+CMA.US,D,20041118,000000,46.3988,46.4143,45.9398,46.0059,621604.58392148,0
+CMA.US,D,20041119,000000,46.1139,46.1139,45.1986,45.2434,645072.12715858,0
+CMA.US,D,20041122,000000,45.3591,45.7482,45.1598,45.7482,692294.06772099,0
+CMA.US,D,20041123,000000,45.7977,46.0283,45.328,45.8853,458803.06513343,0
+CMA.US,D,20041124,000000,46.1664,46.217,45.7394,45.8134,693522.70799124,0
+CMA.US,D,20041126,000000,45.9592,45.9806,45.6801,45.7101,238135.159994,0
+CMA.US,D,20041129,000000,45.756,45.8911,45.1412,45.3951,1134444.173476,0
+CMA.US,D,20041130,000000,45.3951,45.3951,44.8981,45.0654,1190939.0065885,0
+CMA.US,D,20041201,000000,45.2501,45.9398,45.1665,45.9398,875977.33034894,0
+CMA.US,D,20041202,000000,45.9398,46.0468,45.5915,46.0409,1119977.0628128,0
+CMA.US,D,20041203,000000,46.0468,46.3501,45.4621,45.578,1157368.8530624,0
+CMA.US,D,20041206,000000,45.578,46.0623,45.3066,45.3951,972595.75052948,0
+CMA.US,D,20041207,000000,45.0654,45.3153,44.1355,44.1424,2023792.6056782,0
+CMA.US,D,20041208,000000,44.1424,44.295,43.9527,44.0986,1248667.6207255,0
+CMA.US,D,20041209,000000,44.0538,44.0606,43.4838,43.7699,1526642.598152,0
+CMA.US,D,20041210,000000,44.5188,44.5188,43.5267,43.763,1244844.9558513,0
+CMA.US,D,20041213,000000,43.6736,44.0257,43.4382,44.0257,1283057.2104822,0
+CMA.US,D,20041214,000000,44.0986,44.4439,44.0986,44.2873,978600.15151544,0
+CMA.US,D,20041215,000000,44.3554,44.3554,43.7543,44.2668,909682.17163695,0
+CMA.US,D,20041216,000000,44.2815,44.2815,43.6123,43.836,894265.0495848,0
+CMA.US,D,20041217,000000,43.836,43.9148,43.447,43.5987,1841884.9595746,0
+CMA.US,D,20041220,000000,43.5987,43.7115,43.5568,43.6123,1316216.1036668,0
+CMA.US,D,20041221,000000,44.2017,44.9555,43.8408,44.9068,1835879.5304379,0
+CMA.US,D,20041222,000000,45.1733,45.3591,44.8465,45.1101,1053925.5675146,0
+CMA.US,D,20041223,000000,45.2103,45.4621,45.0498,45.3153,721902.75600763,0
+CMA.US,D,20041227,000000,45.5342,45.6004,45.0654,45.2287,576567.4639233,0
+CMA.US,D,20041228,000000,45.4107,45.646,45.3727,45.4621,411034.14831683,0
+CMA.US,D,20041229,000000,45.5644,45.6071,45.1821,45.2735,503151.3240596,0
+CMA.US,D,20041230,000000,45.4534,45.4534,45.08,45.117,856327.31123184,0
+CMA.US,D,20041231,000000,45.2501,45.2501,44.6987,44.7152,712351.23457618,0
+CMA.US,D,20050103,000000,44.9944,44.9944,44.189,44.2815,1344323.6917071,0
+CMA.US,D,20050104,000000,44.4078,44.4439,43.763,43.9907,1047103.7865998,0
+CMA.US,D,20050105,000000,43.9907,44.0471,43.5267,43.5267,949531.24242704,0
+CMA.US,D,20050106,000000,43.7115,43.9527,43.3535,43.5851,907364.71961257,0
+CMA.US,D,20050107,000000,43.6736,43.7271,43.337,43.4217,1156957.5927208,0
+CMA.US,D,20050110,000000,43.3448,43.9148,43.2037,43.6959,1594607.4821891,0
+CMA.US,D,20050111,000000,43.6736,44.085,43.3069,43.6891,1236383.2743249,0
+CMA.US,D,20050112,000000,43.6736,43.7028,43.1231,43.3448,1370392.4566041,0
+CMA.US,D,20050113,000000,43.4187,43.4217,42.5958,42.7612,1271596.4129153,0
+CMA.US,D,20050114,000000,42.9421,43.0287,42.6095,43.0287,1100326.0155448,0
+CMA.US,D,20050118,000000,43.0287,43.6891,42.7214,43.6473,987875.10036722,0
+CMA.US,D,20050119,000000,43.7115,43.7173,43.2601,43.2708,1434122.3872745,0
+CMA.US,D,20050120,000000,42.9937,43.5267,42.874,43.4382,2354041.8569625,0
+CMA.US,D,20050121,000000,43.3944,43.447,42.4568,42.6484,1233516.7897445,0
+CMA.US,D,20050124,000000,42.6484,42.8098,42.3828,42.5824,1541112.7932678,0
+CMA.US,D,20050125,000000,42.6484,42.6484,41.5688,41.6068,2103898.9231473,0
+CMA.US,D,20050126,000000,41.7662,42.0979,41.6807,41.9647,3681580.9859818,0
+CMA.US,D,20050127,000000,41.952,42.0687,41.527,41.7108,1448454.810176,0
+CMA.US,D,20050128,000000,41.7818,41.8421,41.5854,41.8119,1549434.6462782,0
+CMA.US,D,20050131,000000,41.989,42.414,41.8966,42.3985,1068118.1618999,0
+CMA.US,D,20050201,000000,42.3985,42.4062,42.093,42.1582,1462777.9797197,0
+CMA.US,D,20050202,000000,42.2623,42.4062,42.0114,42.4062,1024179.1070135,0
+CMA.US,D,20050203,000000,42.4062,42.6484,42.2234,42.6397,947074.9900374,0
+CMA.US,D,20050204,000000,42.6397,43.0783,42.6397,43.0521,621464.75540536,0
+CMA.US,D,20050207,000000,42.8809,43.2427,42.8391,43.1746,960173.63191433,0
+CMA.US,D,20050208,000000,43.1746,43.4187,43.1746,43.196,1069484.5743846,0
+CMA.US,D,20050209,000000,43.2933,43.3283,42.8527,42.8673,968633.25713907,0
+CMA.US,D,20050210,000000,43.0161,43.1007,42.6707,42.6884,975330.63180048,0
+CMA.US,D,20050211,000000,42.6824,42.8458,42.4724,42.8021,1281418.3380213,0
+CMA.US,D,20050214,000000,42.7612,43.0598,42.5463,42.9275,614233.77045085,0
+CMA.US,D,20050215,000000,42.8673,43.1815,42.8605,43.1688,828221.77949341,0
+CMA.US,D,20050216,000000,43.0161,43.0521,42.7954,43.0228,1196534.2035347,0
+CMA.US,D,20050217,000000,43.0228,43.0228,42.7428,43.0161,1546297.7580233,0
+CMA.US,D,20050218,000000,43.0676,43.0852,42.4062,42.4062,960313.46043043,0
+CMA.US,D,20050222,000000,42.2234,42.4354,41.5688,41.5688,983098.31150065,0
+CMA.US,D,20050223,000000,41.6961,42.2623,41.6961,41.9287,804198.00664442,0
+CMA.US,D,20050224,000000,41.9647,41.9967,41.6884,41.7332,1279914.1533223,0
+CMA.US,D,20050225,000000,41.7517,42.4295,41.6369,42.2661,1365072.8040868,0
+CMA.US,D,20050228,000000,42.2661,42.31,41.7332,41.8265,1029090.5836419,0
+CMA.US,D,20050301,000000,41.8265,42.2623,41.8265,42.0853,1332457.8027037,0
+CMA.US,D,20050302,000000,42.0853,42.1388,41.7662,41.8557,1081221.9445312,0
+CMA.US,D,20050303,000000,42.0259,42.1301,41.6738,41.9967,626517.08870075,0
+CMA.US,D,20050304,000000,42.1388,42.8254,42.1114,42.5677,616829.8513566,0
+CMA.US,D,20050307,000000,42.5754,42.8867,42.5677,42.8021,503422.75588498,0
+CMA.US,D,20050308,000000,42.7954,43.0083,42.4646,42.9782,1060207.569231,0
+CMA.US,D,20050309,000000,42.9782,42.9782,42.5754,42.6484,1193263.655669,0
+CMA.US,D,20050310,000000,42.6884,42.9275,42.4646,42.7954,1331636.3101716,0
+CMA.US,D,20050311,000000,42.5015,42.5463,41.6961,41.7468,861369.36301868,0
+CMA.US,D,20050314,000000,41.8966,42.3343,41.7818,42.1388,492506.8782706,0
+CMA.US,D,20050315,000000,42.2069,42.3167,41.6738,41.7332,1144947.7625982,0
+CMA.US,D,20050316,000000,41.3295,41.3384,40.7226,41.2751,2025974.3417899,0
+CMA.US,D,20050317,000000,41.4045,41.491,41.0358,41.315,1114382.8940175,0
+CMA.US,D,20050318,000000,41.315,41.386,41.0874,41.3295,1038782.9617403,0
+CMA.US,D,20050321,000000,41.2468,41.3091,40.743,40.7791,1376942.8056934,0
+CMA.US,D,20050322,000000,40.817,41.1691,40.3112,40.3327,1486387.4077747,0
+CMA.US,D,20050323,000000,40.3025,40.5592,40.0778,40.0778,1411195.6513866,0
+CMA.US,D,20050324,000000,40.1565,40.2898,39.7529,39.7529,1625040.7474604,0
+CMA.US,D,20050328,000000,39.7607,40.0535,39.7529,39.7529,1217550.6351365,0
+CMA.US,D,20050329,000000,39.7987,39.8201,39.3512,39.3892,1657656.7769943,0
+CMA.US,D,20050330,000000,39.4105,40.1984,39.3668,40.0982,1216732.2270568,0
+CMA.US,D,20050331,000000,40.0982,40.531,40.0174,40.3618,1284962.3740142,0
+CMA.US,D,20050401,000000,40.852,41.1691,39.7754,40.0778,1766282.9709959,0
+CMA.US,D,20050404,000000,40.1653,40.1848,39.7529,39.9503,1226011.2885121,0
+CMA.US,D,20050405,000000,40.1187,40.3705,39.8629,39.8629,963999.38124118,0
+CMA.US,D,20050406,000000,40.0252,40.8014,40.0252,40.6332,1064976.1328908,0
+CMA.US,D,20050407,000000,40.6564,40.8665,40.4571,40.7791,926470.84692801,0
+CMA.US,D,20050408,000000,40.9483,40.9483,40.0904,40.1331,780861.03856574,0
+CMA.US,D,20050411,000000,40.2285,40.3025,39.8988,39.9378,822480.58512601,0
+CMA.US,D,20050412,000000,39.9378,40.7158,39.6781,40.5894,1149730.7203697,0
+CMA.US,D,20050413,000000,40.5894,40.6564,39.9503,39.9503,1407241.3832029,0
+CMA.US,D,20050414,000000,39.9582,39.9582,39.3512,39.3512,1552576.6752873,0
+CMA.US,D,20050415,000000,39.2773,39.5992,39.0341,39.1732,1251396.3330914,0
+CMA.US,D,20050418,000000,39.1897,39.9378,38.9612,39.8355,1342963.4481275,0
+CMA.US,D,20050419,000000,39.7918,40.1565,39.7918,40.0321,1334370.1632917,0
+CMA.US,D,20050420,000000,40.531,40.6098,39.5487,39.6848,2504563.1419531,0
+CMA.US,D,20050421,000000,40.0087,40.318,39.2414,40.2967,1154501.3403313,0
+CMA.US,D,20050422,000000,40.1935,41.1224,40.1935,40.7226,1711965.7613916,0
+CMA.US,D,20050425,000000,40.7644,41.1827,40.674,41.1398,1070575.4424403,0
+CMA.US,D,20050426,000000,40.852,41.4978,40.8238,41.2351,2019698.5089784,0
+CMA.US,D,20050427,000000,41.1603,42.0338,41.0961,41.9452,1817863.2430274,0
+CMA.US,D,20050428,000000,41.9161,41.9161,41.3791,41.3791,1943138.283804,0
+CMA.US,D,20050429,000000,41.4541,41.9559,41.102,41.9559,1725206.2880864,0
+CMA.US,D,20050502,000000,41.9559,42.1114,41.5941,41.989,1303520.4969246,0
+CMA.US,D,20050503,000000,42.0259,42.1388,41.6252,41.7905,1734075.117351,0
+CMA.US,D,20050504,000000,41.952,42.9014,41.6961,42.7749,1761914.3580183,0
+CMA.US,D,20050505,000000,42.8391,42.9111,41.9452,42.2234,2278297.9835658,0
+CMA.US,D,20050506,000000,42.2408,42.3167,41.5551,41.7108,1326723.8053922,0
+CMA.US,D,20050509,000000,41.6961,41.9715,41.6252,41.8051,1012446.8776213,0
+CMA.US,D,20050510,000000,41.7332,41.8557,41.4045,41.5124,1611389.9885749,0
+CMA.US,D,20050511,000000,41.5551,41.7031,41.1827,41.5337,1690135.0343138,0
+CMA.US,D,20050512,000000,41.4735,41.7818,40.9842,41.0194,1131304.2007687,0
+CMA.US,D,20050513,000000,41.1827,41.1827,40.426,40.6332,1213180.994008,0
+CMA.US,D,20050516,000000,40.7071,41.3528,40.7071,41.1992,2606500.1865001,0
+CMA.US,D,20050517,000000,41.1992,41.5065,40.7489,41.4327,974503.99851405,0
+CMA.US,D,20050518,000000,41.7195,41.881,41.4813,41.6252,1316354.9040321,0
+CMA.US,D,20050519,000000,41.8051,41.8051,41.2187,41.5124,1401507.3858914,0
+CMA.US,D,20050520,000000,41.5124,41.7662,41.2351,41.6884,1533878.7238608,0
+CMA.US,D,20050523,000000,41.6884,41.6884,41.4978,41.5854,871338.31369676,0
+CMA.US,D,20050524,000000,41.5941,41.7332,41.315,41.5688,854549.63840569,0
+CMA.US,D,20050525,000000,41.4735,41.5124,41.1603,41.2994,939431.71659054,0
+CMA.US,D,20050526,000000,41.4045,41.6505,41.206,41.4978,842813.29640999,0
+CMA.US,D,20050527,000000,41.4667,41.5337,41.2537,41.315,448836.17075708,0
+CMA.US,D,20050531,000000,41.2411,41.2615,40.9064,40.9483,1254804.6531717,0
+CMA.US,D,20050601,000000,41.0358,41.9812,40.8238,41.6807,1025678.1509584,0
+CMA.US,D,20050602,000000,41.4112,41.561,41.1691,41.5065,769937.96389537,0
+CMA.US,D,20050603,000000,41.5775,41.6165,41.064,41.5416,1410923.1914102,0
+CMA.US,D,20050606,000000,41.527,41.527,41.1555,41.3528,1251806.5652821,0
+CMA.US,D,20050607,000000,41.3528,41.8421,41.2994,41.386,1220688.5515422,0
+CMA.US,D,20050608,000000,41.5124,41.6961,41.3384,41.5775,1193937.0944781,0
+CMA.US,D,20050609,000000,41.7263,41.7263,41.2274,41.4735,813610.72771061,0
+CMA.US,D,20050610,000000,41.5124,41.5551,41.1992,41.2673,1293698.5718186,0
+CMA.US,D,20050613,000000,40.8899,41.1992,40.8082,41.0194,768984.86805393,0
+CMA.US,D,20050614,000000,41.0358,41.5337,41.0124,41.4541,1140312.8585493,0
+CMA.US,D,20050615,000000,41.7468,42.0017,41.6369,42.0017,1108510.0963408,0
+CMA.US,D,20050616,000000,42.0171,42.2953,41.8557,42.2234,952810.01549968,0
+CMA.US,D,20050617,000000,42.5015,42.8391,42.2321,42.8391,1608528.6447489,0
+CMA.US,D,20050620,000000,42.5754,42.6484,42.0979,42.6484,936978.54865346,0
+CMA.US,D,20050621,000000,42.6095,42.6581,42.3488,42.5958,430687.25188648,0
+CMA.US,D,20050622,000000,42.9354,43.0852,42.5677,42.6824,937797.98488391,0
+CMA.US,D,20050623,000000,42.6961,42.6961,42.1388,42.2321,660221.92998875,0
+CMA.US,D,20050624,000000,42.0853,42.3751,42.0259,42.1621,747015.34061076,0
+CMA.US,D,20050627,000000,42.1388,42.2467,42.0171,42.2467,483499.2486408,0
+CMA.US,D,20050628,000000,42.5307,42.8527,42.414,42.7954,820709.08120498,0
+CMA.US,D,20050629,000000,42.7954,43.0783,42.7301,43.0783,699529.16527892,0
+CMA.US,D,20050630,000000,43.447,43.447,42.3401,42.3547,1401917.6180822,0
+CMA.US,D,20050701,000000,42.6095,42.664,42.1388,42.2545,1142221.106534,0
+CMA.US,D,20050705,000000,42.2321,42.7515,42.059,42.6707,1190939.0065885,0
+CMA.US,D,20050706,000000,42.6707,42.7612,42.2321,42.2408,1146042.7432574,0
+CMA.US,D,20050707,000000,41.7263,42.2827,41.6252,42.2545,650126.51675567,0
+CMA.US,D,20050708,000000,42.275,42.8673,42.1621,42.7807,901495.00638844,0
+CMA.US,D,20050711,000000,42.8673,43.1815,42.7612,43.1815,638250.34624388,0
+CMA.US,D,20050712,000000,43.1902,43.5218,43.0374,43.409,983242.25262017,0
+CMA.US,D,20050713,000000,43.4537,43.8807,43.4537,43.8652,1972211.3054958,0
+CMA.US,D,20050714,000000,43.872,43.9527,43.6201,43.7834,1099100.4597271,0
+CMA.US,D,20050715,000000,43.8934,43.9732,43.4537,43.9732,1227923.6491,0
+CMA.US,D,20050718,000000,43.9732,43.9819,43.2115,43.2115,856871.20303348,0
+CMA.US,D,20050719,000000,43.3604,44.0178,43.3604,44.0178,1181662.001435,0
+CMA.US,D,20050720,000000,44.1521,46.4427,44.1521,46.318,6350723.319549,0
+CMA.US,D,20050721,000000,45.7977,46.0895,45.6227,45.9456,1968798.8728122,0
+CMA.US,D,20050722,000000,45.858,46.2043,45.6168,46.2043,1389360.8117051,0
+CMA.US,D,20050725,000000,46.1664,46.2821,45.0722,45.578,2189048.3205541,0
+CMA.US,D,20050726,000000,45.686,46.18,45.5342,45.9164,1456089.858416,0
+CMA.US,D,20050727,000000,46.0895,46.0895,45.4768,45.5915,682190.42928108,0
+CMA.US,D,20050728,000000,45.578,45.6947,45.3668,45.5138,1338049.9151973,0
+CMA.US,D,20050729,000000,45.5273,45.5497,44.6423,44.7745,1530465.2630263,0
+CMA.US,D,20050801,000000,44.8008,44.8533,44.3641,44.4361,1414745.8562846,0
+CMA.US,D,20050802,000000,44.512,44.7211,44.2523,44.4439,1526786.5392715,0
+CMA.US,D,20050803,000000,44.4361,45.08,44.2454,44.8981,1254258.7050684,0
+CMA.US,D,20050804,000000,44.8465,44.8533,44.1715,44.2454,646167.10781784,0
+CMA.US,D,20050805,000000,44.1648,44.1715,43.5781,43.6375,814566.90800461,0
+CMA.US,D,20050808,000000,43.7485,43.8884,43.5004,43.6736,671003.11984131,0
+CMA.US,D,20050809,000000,43.8574,44.1424,43.6065,43.763,729137.85356555,0
+CMA.US,D,20050810,000000,43.9692,44.295,43.5781,43.6736,788497.11495662,0
+CMA.US,D,20050811,000000,43.7028,44.0606,43.6375,44.0402,903267.53846032,0
+CMA.US,D,20050812,000000,44.0402,44.333,43.8272,44.1424,1111380.6935244,0
+CMA.US,D,20050815,000000,44.1521,44.6987,44.085,44.6627,857143.66300973,0
+CMA.US,D,20050816,000000,44.6559,44.7512,44.2873,44.3923,1249479.8599,0
+CMA.US,D,20050817,000000,44.4788,44.7084,44.3028,44.5674,954445.80350802,0
+CMA.US,D,20050818,000000,44.5674,44.6783,44.4078,44.5353,829990.19896188,0
+CMA.US,D,20050819,000000,44.7745,44.7745,44.5509,44.5995,564695.40601491,0
+CMA.US,D,20050822,000000,44.6325,44.8981,44.4653,44.6258,618466.66751579,0
+CMA.US,D,20050823,000000,44.5509,44.6131,44.2367,44.2523,1182477.3250621,0
+CMA.US,D,20050824,000000,44.2873,44.582,44.1521,44.1949,1212363.6140792,0
+CMA.US,D,20050825,000000,44.1803,44.4653,44.1579,44.2523,1136079.9614844,0
+CMA.US,D,20050826,000000,44.0402,44.1277,43.5851,43.5851,1348834.1895024,0
+CMA.US,D,20050829,000000,43.4761,43.6959,43.1561,43.6959,1268862.5597951,0
+CMA.US,D,20050830,000000,43.4907,43.9148,43.3535,43.872,1441902.4047849,0
+CMA.US,D,20050831,000000,43.9294,44.4011,43.6959,44.3262,1278006.9334885,0
+CMA.US,D,20050901,000000,44.3262,45.1023,44.2173,44.7512,1142901.7423992,0
+CMA.US,D,20050902,000000,44.8825,44.9944,44.5751,44.6987,907088.14703291,0
+CMA.US,D,20050906,000000,44.8825,45.1986,44.8533,45.1344,1107013.1086978,0
+CMA.US,D,20050907,000000,45.0304,45.2861,44.7435,45.2735,882803.22386705,0
+CMA.US,D,20050908,000000,45.1412,45.1412,44.4788,44.6987,1044510.7901467,0
+CMA.US,D,20050909,000000,44.7084,45.0498,44.6063,45.0498,1421430.8931357,0
+CMA.US,D,20050912,000000,44.9204,45.3951,44.8465,45.3066,1419382.816635,0
+CMA.US,D,20050913,000000,45.0654,45.0654,44.3554,44.3768,1133896.169071,0
+CMA.US,D,20050914,000000,44.4867,44.6987,44.3485,44.6258,986103.59644619,0
+CMA.US,D,20050915,000000,44.5353,44.543,43.8652,43.9391,1801494.0532846,0
+CMA.US,D,20050916,000000,44.189,44.8388,44.0023,44.8077,1356064.1463061,0
+CMA.US,D,20050919,000000,44.7288,44.7288,44.2367,44.4788,927287.1987059,0
+CMA.US,D,20050920,000000,44.4788,44.8465,43.9391,43.9692,994561.16536923,0
+CMA.US,D,20050921,000000,43.8807,43.8884,43.3661,43.3798,1341875.6645242,0
+CMA.US,D,20050922,000000,43.3866,43.4537,42.8254,43.3661,913368.09244769,0
+CMA.US,D,20050923,000000,43.2184,43.6736,43.0443,43.5335,464938.04127784,0
+CMA.US,D,20050926,000000,43.66,43.836,43.1746,43.3127,917186.64471856,0
+CMA.US,D,20050927,000000,43.3127,43.409,42.9703,43.2115,759299.6870115,0
+CMA.US,D,20050928,000000,43.2115,43.4537,42.8673,42.8673,1389910.8724119,0
+CMA.US,D,20050929,000000,42.7612,43.4838,42.5824,43.4217,915414.11264667,0
+CMA.US,D,20050930,000000,43.4217,43.763,43.0783,43.1648,1247025.6638121,0
+CMA.US,D,20051003,000000,43.1648,43.6375,43.0161,43.5704,868327.88799695,0
+CMA.US,D,20051004,000000,43.6375,43.9615,42.5911,42.664,941753.28121833,0
+CMA.US,D,20051005,000000,42.7214,42.9558,42.2408,42.2953,785634.74297975,0
+CMA.US,D,20051006,000000,42.452,43.0783,42.1582,42.6095,1081902.5803962,0
+CMA.US,D,20051007,000000,42.6884,42.8925,42.1582,42.3828,651351.0444225,0
+CMA.US,D,20051010,000000,42.3828,42.3897,41.8119,41.8421,1445998.5577863,0
+CMA.US,D,20051011,000000,41.8635,41.989,41.0553,41.206,1831101.7134204,0
+CMA.US,D,20051012,000000,41.2119,41.7905,40.9842,41.1224,1329723.9495835,0
+CMA.US,D,20051013,000000,41.1301,41.4541,40.993,41.1739,1313076.1309594,0
+CMA.US,D,20051014,000000,41.4045,41.5337,41.1691,41.3645,1893328.4875426,0
+CMA.US,D,20051017,000000,42.1388,42.4295,41.5854,41.8489,2064048.8242064,0
+CMA.US,D,20051018,000000,42.0259,42.1689,41.4384,41.4462,1456913.4072498,0
+CMA.US,D,20051019,000000,41.4541,41.4541,39.2773,40.5807,4145295.5277436,0
+CMA.US,D,20051020,000000,40.8014,41.2187,39.9883,40.105,2246095.2706751,0
+CMA.US,D,20051021,000000,40.3774,40.4853,39.7607,40.3239,1442170.7521578,0
+CMA.US,D,20051024,000000,40.7353,41.4045,40.4853,40.531,1912024.3826675,0
+CMA.US,D,20051025,000000,40.5952,41.0271,40.2967,40.9619,1645097.9143155,0
+CMA.US,D,20051026,000000,40.9619,41.3645,40.8588,41.0874,1885684.185945,0
+CMA.US,D,20051027,000000,41.1827,41.3568,40.8899,40.8899,1257807.8818155,0
+CMA.US,D,20051028,000000,41.2537,42.3245,41.2274,42.31,1697228.2470538,0
+CMA.US,D,20051031,000000,42.6251,42.7301,42.1504,42.3401,1720838.7032596,0
+CMA.US,D,20051101,000000,42.5754,42.6183,41.9812,42.0454,1433711.126933,0
+CMA.US,D,20051102,000000,42.0454,42.5015,42.0415,42.3488,1068395.7626304,0
+CMA.US,D,20051103,000000,42.5609,42.6319,41.9452,42.2467,1397819.4087792,0
+CMA.US,D,20051104,000000,42.4646,42.5015,42.1114,42.4861,780585.49413693,0
+CMA.US,D,20051107,000000,42.6824,42.8809,42.5754,42.8391,1442039.1488486,0
+CMA.US,D,20051108,000000,42.5754,42.6824,42.3167,42.5463,775948.53378647,0
+CMA.US,D,20051109,000000,42.6095,43.1648,42.3167,42.9014,856598.74305722,0
+CMA.US,D,20051110,000000,42.8391,44.1521,42.8177,44.0324,1315532.3833491,0
+CMA.US,D,20051111,000000,44.0402,44.0762,43.55,43.7699,701022.04031858,0
+CMA.US,D,20051114,000000,43.5568,43.7115,43.2349,43.6667,1257536.4499901,0
+CMA.US,D,20051115,000000,43.5637,43.5704,42.9703,43.1144,1262992.846571,0
+CMA.US,D,20051116,000000,43.2835,43.3283,42.6824,42.985,686564.18301299,0
+CMA.US,D,20051117,000000,43.1902,43.5004,42.9014,43.4907,865334.94086164,0
+CMA.US,D,20051118,000000,44.0023,44.0023,43.1007,43.6667,1185205.0092771,0
+CMA.US,D,20051121,000000,43.8185,44.0471,43.4694,43.9527,665274.26328415,0
+CMA.US,D,20051122,000000,43.0521,43.2933,42.4354,43.0374,2917780.0545324,0
+CMA.US,D,20051123,000000,43.1231,43.447,42.8867,43.1902,1503994.4911453,0
+CMA.US,D,20051125,000000,43.4187,43.4187,43.0161,43.2349,323835.64625845,0
+CMA.US,D,20051128,000000,43.3283,43.409,43.1065,43.1688,1533332.7757574,0
+CMA.US,D,20051129,000000,43.2349,43.2778,42.9995,43.0676,1457184.8390752,0
+CMA.US,D,20051130,000000,43.196,43.196,42.2623,42.2623,1964290.4313185,0
+CMA.US,D,20051201,000000,42.5754,42.7214,42.4217,42.5365,1940274.8836762,0
+CMA.US,D,20051202,000000,42.4861,42.5911,42.3751,42.5171,1548074.4026987,0
+CMA.US,D,20051205,000000,42.5015,42.5083,42.0853,42.3488,970819.10585416,0
+CMA.US,D,20051206,000000,42.6484,42.7612,42.2321,42.3032,1259443.6698239,0
+CMA.US,D,20051207,000000,42.2408,42.275,41.63,41.9715,1355928.4303934,0
+CMA.US,D,20051208,000000,41.9161,42.0853,41.527,41.74,1362205.2913556,0
+CMA.US,D,20051209,000000,42.31,42.3985,41.561,41.7517,1325359.4492093,0
+CMA.US,D,20051212,000000,41.952,41.952,41.6008,41.7662,1585734.540321,0
+CMA.US,D,20051213,000000,41.1691,41.5416,40.9619,41.4462,2273387.5350882,0
+CMA.US,D,20051214,000000,41.5124,42.5463,41.4541,42.5249,2351448.8605092,0
+CMA.US,D,20051215,000000,42.5015,42.5249,41.9287,42.0415,1597470.8823168,0
+CMA.US,D,20051216,000000,42.0415,42.6018,42.0259,42.3167,2126551.1427573,0
+CMA.US,D,20051219,000000,42.2623,42.4861,42.0259,42.1301,1007940.4924292,0
+CMA.US,D,20051220,000000,42.0853,42.4217,41.9452,42.093,826708.34143667,0
+CMA.US,D,20051221,000000,42.093,42.5015,42.093,42.2069,867923.82471142,0
+CMA.US,D,20051222,000000,42.4217,42.4295,42.0454,42.4295,598677.84803345,0
+CMA.US,D,20051223,000000,42.3897,42.4441,42.2467,42.4062,456616.18826749,0
+CMA.US,D,20051227,000000,42.4062,42.9014,42.1767,42.275,877473.28984115,0
+CMA.US,D,20051228,000000,42.275,42.3167,41.9287,42.0531,927287.1987059,0
+CMA.US,D,20051229,000000,42.1047,42.1689,41.7662,41.7984,572202.96354907,0
+CMA.US,D,20051230,000000,41.8051,41.8051,41.2411,41.5941,764070.30697295,0
+CMA.US,D,20060103,000000,41.6661,42.275,41.42,42.2069,2339439.0303863,0
+CMA.US,D,20060104,000000,42.1835,42.7301,41.9967,42.5754,1652598.2747937,0
+CMA.US,D,20060105,000000,42.5365,42.8673,42.5249,42.8322,1516682.9008316,0
+CMA.US,D,20060106,000000,42.5015,42.5609,41.6165,42.2321,1864262.6629068,0
+CMA.US,D,20060109,000000,42.3985,42.5463,42.1767,42.5083,1292884.2763424,0
+CMA.US,D,20060110,000000,42.4354,42.5171,42.2137,42.452,2089430.7843331,0
+CMA.US,D,20060111,000000,42.5015,42.6018,42.1582,42.3245,1111380.6935244,0
+CMA.US,D,20060112,000000,42.3167,42.3897,42.1047,42.2467,1058836.0159922,0
+CMA.US,D,20060113,000000,42.3488,42.5015,42.1446,42.3547,757795.50231244,0
+CMA.US,D,20060117,000000,42.1689,42.2069,41.8421,42.0687,1124069.1032108,0
+CMA.US,D,20060118,000000,42.0687,42.4646,41.5551,41.7517,958676.64427124,0
+CMA.US,D,20060119,000000,41.2187,41.7468,41.1895,41.2916,1572497.0980788,0
+CMA.US,D,20060120,000000,41.2994,41.2994,39.7325,40.1254,3459418.149501,0
+CMA.US,D,20060123,000000,40.2285,40.2967,39.7987,39.9503,1823461.5244261,0
+CMA.US,D,20060124,000000,40.8899,41.0553,40.3239,40.6564,2225073.6983191,0
+CMA.US,D,20060125,000000,40.7158,40.8082,40.4504,40.604,1103194.5564269,0
+CMA.US,D,20060126,000000,41.0485,41.3384,40.7791,41.2351,1192987.0830892,0
+CMA.US,D,20060127,000000,41.1691,41.6807,40.743,41.2537,1795074.2793538,0
+CMA.US,D,20060130,000000,41.3295,41.3451,40.8899,40.9064,1091862.2777167,0
+CMA.US,D,20060131,000000,40.9842,41.0271,40.6332,40.6487,1313891.4545866,0
+CMA.US,D,20060201,000000,40.6487,40.8588,40.3471,40.5008,1361659.3432522,0
+CMA.US,D,20060202,000000,40.6895,40.6895,40.3239,40.4717,977642.94307059,0
+CMA.US,D,20060203,000000,40.214,40.6691,40.07,40.3239,887305.49645567,0
+CMA.US,D,20060206,000000,40.283,40.3618,40.1498,40.3239,667181.48311788,0
+CMA.US,D,20060207,000000,40.2285,40.3531,39.9503,40.1187,1249350.3128924,0
+CMA.US,D,20060208,000000,40.4337,40.5807,40.0019,40.5447,856048.68235047,0
+CMA.US,D,20060209,000000,40.5447,41.0485,40.3327,40.6984,1524049.6016988,0
+CMA.US,D,20060210,000000,40.6984,40.7791,40.3851,40.6409,1151093.020251,0
+CMA.US,D,20060213,000000,40.4921,40.817,40.4504,40.5952,947074.9900374,0
+CMA.US,D,20060214,000000,40.5242,41.6738,40.5087,41.42,1434805.0794415,0
+CMA.US,D,20060215,000000,41.3295,41.8188,41.1224,41.3791,892627.20527475,0
+CMA.US,D,20060216,000000,41.386,41.8188,41.1992,41.7905,942846.20557588,0
+CMA.US,D,20060217,000000,41.7662,41.7984,41.3295,41.6068,1079174.8961813,0
+CMA.US,D,20060221,000000,41.6505,41.7108,41.315,41.386,854957.81429463,0
+CMA.US,D,20060222,000000,41.5416,42.4217,41.5416,42.3343,1195307.6195662,0
+CMA.US,D,20060223,000000,42.3343,42.3624,41.9082,42.0979,911050.64042331,0
+CMA.US,D,20060224,000000,42.0979,42.2069,41.6961,41.9287,901767.46636469,0
+CMA.US,D,20060227,000000,41.881,42.4062,41.881,42.2545,876385.50623787,0
+CMA.US,D,20060228,000000,42.0259,42.275,41.7468,42.0017,1952285.7419499,0
+CMA.US,D,20060301,000000,42.1047,42.1212,41.7818,41.9218,1478063.4984627,0
+CMA.US,D,20060302,000000,41.74,41.74,41.4327,41.6661,1185891.8140474,0
+CMA.US,D,20060303,000000,41.6369,41.8421,41.315,41.7108,1132396.0969753,0
+CMA.US,D,20060306,000000,41.7108,41.7108,41.1224,41.2818,1833694.7098735,0
+CMA.US,D,20060307,000000,41.1107,41.3091,40.6098,41.3091,1335045.6584026,0
+CMA.US,D,20060308,000000,41.2187,41.5065,41.1301,41.4588,1086677.3129612,0
+CMA.US,D,20060309,000000,41.4588,41.5474,40.817,41.0416,2092023.7807863,0
+CMA.US,D,20060310,000000,41.0358,41.3295,40.8422,41.3295,1469736.504698,0
+CMA.US,D,20060313,000000,40.8977,41.2751,40.8977,41.1458,972868.21050571,0
+CMA.US,D,20060314,000000,41.1992,41.6369,40.9842,41.5474,1089412.1942322,0
+CMA.US,D,20060315,000000,41.5474,42.0338,41.5124,41.9647,943663.58550462,0
+CMA.US,D,20060316,000000,42.1835,42.3828,42.0765,42.2545,1385406.5435216,0
+CMA.US,D,20060317,000000,42.4724,42.4781,42.1388,42.3167,1189305.2748819,0
+CMA.US,D,20060320,000000,42.31,42.4217,41.989,42.2953,752882.99753318,0
+CMA.US,D,20060321,000000,42.3693,42.5754,42.0259,42.4062,1186024.4455076,0
+CMA.US,D,20060322,000000,42.3624,42.6767,42.1689,42.6767,1346646.2844856,0
+CMA.US,D,20060323,000000,42.6767,42.8322,42.4646,42.6824,1125300.8279335,0
+CMA.US,D,20060324,000000,42.6484,42.7145,42.3547,42.664,709898.06663912,0
+CMA.US,D,20060327,000000,42.5365,42.5824,42.3693,42.5083,883212.42790685,0
+CMA.US,D,20060328,000000,42.4354,42.9558,42.2895,42.6484,1436850.0714896,0
+CMA.US,D,20060329,000000,42.6484,42.6884,42.2234,42.5365,977642.94307059,0
+CMA.US,D,20060330,000000,42.5015,42.6767,42.2661,42.3547,1193263.655669,0
+CMA.US,D,20060331,000000,42.2827,42.7214,42.275,42.4781,1146586.635059,0
+CMA.US,D,20060403,000000,42.5463,43.3604,42.5365,42.9275,1705416.4404532,0
+CMA.US,D,20060404,000000,42.7428,43.2184,42.7428,43.0676,1064706.7573671,0
+CMA.US,D,20060405,000000,43.0521,43.3,42.9645,43.196,808695.13847877,0
+CMA.US,D,20060406,000000,43.2251,43.3069,42.9275,43.1144,751246.18137399,0
+CMA.US,D,20060407,000000,43.2115,43.3944,42.5754,42.6581,650126.51675567,0
+CMA.US,D,20060410,000000,42.7301,42.985,42.6251,42.7954,712219.6312669,0
+CMA.US,D,20060411,000000,42.6824,42.8322,42.1114,42.2467,806650.14643065,0
+CMA.US,D,20060412,000000,42.3488,42.5307,42.1582,42.2827,587347.625625,0
+CMA.US,D,20060413,000000,42.1689,42.4646,42.1689,42.3547,730915.5263917,0
+CMA.US,D,20060417,000000,42.2467,42.7214,42.2467,42.4724,808695.13847877,0
+CMA.US,D,20060418,000000,42.4724,44.0402,42.4646,44.0178,1935636.8951749,0
+CMA.US,D,20060419,000000,42.1446,42.1446,40.9249,40.9842,4367872.7090184,0
+CMA.US,D,20060420,000000,40.5242,40.743,40.0778,40.3705,2203516.4593683,0
+CMA.US,D,20060421,000000,40.743,40.743,40.4416,40.5447,2553286.1827619,0
+CMA.US,D,20060424,000000,40.4504,40.531,39.9378,40.0174,1937409.4272468,0
+CMA.US,D,20060425,000000,40.0174,40.0778,39.6848,39.9065,1749776.0090388,0
+CMA.US,D,20060426,000000,40.07,40.214,39.9727,40.0535,989240.48470102,0
+CMA.US,D,20060427,000000,40.0535,41.4045,39.714,41.0961,2438375.9307422,0
+CMA.US,D,20060428,000000,40.9142,41.7332,40.9142,41.6738,1645784.7190859,0
+CMA.US,D,20060501,000000,41.561,41.6807,40.6691,40.7489,1348967.8491134,0
+CMA.US,D,20060502,000000,40.7158,40.817,40.4045,40.5807,1587922.4453378,0
+CMA.US,D,20060503,000000,40.5807,40.5894,39.9951,40.3025,1895926.6247501,0
+CMA.US,D,20060504,000000,40.3025,40.5894,40.283,40.3025,1213320.8225241,0
+CMA.US,D,20060505,000000,40.4133,41.1603,40.3705,41.0077,1702822.4158492,0
+CMA.US,D,20060508,000000,41.5124,41.7332,40.817,40.9249,2330296.7129947,0
+CMA.US,D,20060509,000000,41.2818,41.5065,41.0194,41.3645,1333683.3585214,0
+CMA.US,D,20060510,000000,41.2916,41.5416,41.2187,41.3947,1357972.3942906,0
+CMA.US,D,20060511,000000,41.5124,41.7195,40.7489,40.9784,1217142.4592476,0
+CMA.US,D,20060512,000000,40.8014,41.2351,40.7791,40.8588,1113427.7418744,0
+CMA.US,D,20060515,000000,40.9619,41.4462,40.9249,41.4259,1280597.87364,0
+CMA.US,D,20060516,000000,41.4735,41.4735,40.8082,41.0358,1607704.0677643,0
+CMA.US,D,20060517,000000,40.852,40.8977,40.4658,40.6691,1492392.8369116,0
+CMA.US,D,20060518,000000,40.6818,40.9064,40.1984,40.2227,1328766.7411386,0
+CMA.US,D,20060519,000000,40.4717,40.817,40.3851,40.6564,1367251.4557459,0
+CMA.US,D,20060522,000000,40.6564,40.852,40.1128,40.5807,1458819.5989328,0
+CMA.US,D,20060523,000000,40.6332,40.852,40.1421,40.1731,1206629.6167678,0
+CMA.US,D,20060524,000000,40.1731,40.5952,39.8851,40.3327,1587782.6168217,0
+CMA.US,D,20060525,000000,40.5242,40.674,40.2285,40.5592,828073.72577047,0
+CMA.US,D,20060526,000000,40.5952,40.743,40.4658,40.4853,662136.34687847,0
+CMA.US,D,20060530,000000,40.4853,40.4853,40.0321,40.0321,592946.93517458,0
+CMA.US,D,20060531,000000,40.1935,40.4504,39.7918,40.1187,1429617.0302333,0
+CMA.US,D,20060601,000000,40.2227,40.7305,40.1331,40.7158,1402734.9980109,0
+CMA.US,D,20060602,000000,40.817,41.0008,40.2665,40.5952,2343535.1833878,0
+CMA.US,D,20060605,000000,40.4221,40.4658,39.9065,39.9503,1243478.5433666,0
+CMA.US,D,20060606,000000,40.2227,40.2665,39.5487,39.9065,1907659.8822932,0
+CMA.US,D,20060607,000000,39.9164,40.9707,39.9164,40.7791,1823049.2359337,0
+CMA.US,D,20060608,000000,40.7791,41.1895,40.4133,41.0194,2217303.9623173,0
+CMA.US,D,20060609,000000,41.0008,41.2615,40.852,40.9064,1562400.656695,0
+CMA.US,D,20060612,000000,40.9142,41.0805,40.6332,40.6818,1225191.8522817,0
+CMA.US,D,20060613,000000,40.2898,40.5952,39.6848,39.7607,1428254.7303521,0
+CMA.US,D,20060614,000000,39.7607,39.8629,38.6101,38.9991,2011100.0833884,0
+CMA.US,D,20060615,000000,39.0702,40.0398,39.0536,40.0252,1212638.1303571,0
+CMA.US,D,20060616,000000,39.9221,40.1254,39.4465,39.5778,1075623.6631324,0
+CMA.US,D,20060619,000000,39.7918,39.855,38.9475,38.9914,1164191.6621279,0
+CMA.US,D,20060620,000000,38.9914,39.3045,38.933,38.969,887576.92828107,0
+CMA.US,D,20060621,000000,38.9194,39.286,38.8971,38.9544,778544.61469221,0
+CMA.US,D,20060622,000000,38.9544,38.9827,38.6354,38.722,818661.00470428,0
+CMA.US,D,20060623,000000,38.0887,38.1044,36.728,37.1512,4425324.7505758,0
+CMA.US,D,20060626,000000,37.3729,37.8105,37.2475,37.7085,1392907.9321506,0
+CMA.US,D,20060627,000000,37.7746,38.2007,37.1667,37.1745,1602655.8470723,0
+CMA.US,D,20060628,000000,37.4089,37.7678,37.3584,37.6794,1505628.2228519,0
+CMA.US,D,20060629,000000,38.0655,38.4711,37.9205,38.3397,1333271.0700291,0
+CMA.US,D,20060630,000000,38.4798,38.4875,38.0577,38.0984,1167329.5785336,0
+CMA.US,D,20060703,000000,38.3611,38.7054,38.1734,38.5128,509841.50166502,0
+CMA.US,D,20060705,000000,38.5225,39.6926,38.331,38.5741,2548640.9972047,0
+CMA.US,D,20060706,000000,38.5741,39.0536,38.5741,38.8911,1278961.0574808,0
+CMA.US,D,20060707,000000,38.9757,39.5175,38.9271,38.9827,1198715.9396464,0
+CMA.US,D,20060710,000000,39.0147,39.1675,38.754,38.8008,1117927.9581612,0
+CMA.US,D,20060711,000000,38.7307,38.754,38.1812,38.6548,1385266.7150055,0
+CMA.US,D,20060712,000000,38.6548,38.933,38.6188,38.6908,1685629.6772725,0
+CMA.US,D,20060713,000000,38.5818,38.5818,37.8933,38.0031,1781971.5248734,0
+CMA.US,D,20060714,000000,38.0031,38.3017,37.8845,38.2074,963317.71722512,0
+CMA.US,D,20060717,000000,38.0984,38.2551,37.7026,38.1267,1505763.9387646,0
+CMA.US,D,20060718,000000,38.2492,38.3758,37.7971,38.0324,1918712.5039712,0
+CMA.US,D,20060719,000000,38.3017,39.1675,38.2308,38.9914,2275571.3275016,0
+CMA.US,D,20060720,000000,40.1799,41.1555,39.8288,40.7791,4164810.8590989,0
+CMA.US,D,20060721,000000,40.7868,40.852,40.0476,40.3327,2250595.486962,0
+CMA.US,D,20060724,000000,40.5592,40.7644,40.4337,40.7489,1524323.0898259,0
+CMA.US,D,20060725,000000,40.9483,41.6961,40.8899,41.527,2506065.2703504,0
+CMA.US,D,20060726,000000,41.4327,42.275,41.3714,42.0531,2355679.7012724,0
+CMA.US,D,20060727,000000,42.31,42.4295,41.9647,42.093,2298770.5233659,0
+CMA.US,D,20060728,000000,42.275,42.9995,42.2467,42.7428,2061183.3677769,0
+CMA.US,D,20060731,000000,42.4441,42.9198,42.2953,42.9014,2433739.9985426,0
+CMA.US,D,20060801,000000,42.5541,42.9421,42.4781,42.5609,2079607.8310764,0
+CMA.US,D,20060802,000000,42.4781,42.6961,42.3343,42.5463,1510135.6361948,0
+CMA.US,D,20060803,000000,42.093,42.8809,42.0531,42.6767,2107717.4754182,0
+CMA.US,D,20060804,000000,42.7612,43.196,42.7612,42.9782,1714695.5019084,0
+CMA.US,D,20060807,000000,42.8391,43.0161,42.5824,42.9111,1534426.7282657,0
+CMA.US,D,20060808,000000,42.9111,43.1648,42.3985,42.4861,1362477.7513318,0
+CMA.US,D,20060809,000000,42.6581,42.8809,41.952,41.989,1402460.4817329,0
+CMA.US,D,20060810,000000,41.7575,42.4217,41.7263,42.3245,1000163.5593714,0
+CMA.US,D,20060811,000000,42.9014,42.9014,41.8635,42.0765,672777.7082149,0
+CMA.US,D,20060814,000000,42.2234,42.3401,41.8333,41.9967,1151773.6561162,0
+CMA.US,D,20060815,000000,42.3032,42.6018,42.2408,42.4724,996475.58225894,0
+CMA.US,D,20060816,000000,42.5609,42.6961,42.3897,42.6095,1662975.4013608,0
+CMA.US,D,20060817,000000,41.315,42.3167,41.315,41.952,2172267.8704699,0
+CMA.US,D,20060818,000000,42.199,42.2069,41.8635,41.9647,1372439.5049539,0
+CMA.US,D,20060821,000000,41.7818,41.9452,41.7332,41.881,879113.1904529,0
+CMA.US,D,20060822,000000,41.8888,42.3167,41.8557,42.1212,1203360.0970528,0
+CMA.US,D,20060823,000000,42.0415,42.0979,41.6008,41.6884,795197.57407059,0
+CMA.US,D,20060824,000000,41.6884,41.8723,41.4327,41.6807,914189.58497985,0
+CMA.US,D,20060825,000000,41.5124,41.6252,41.2818,41.4541,668820.35557877,0
+CMA.US,D,20060828,000000,41.4541,42.0765,41.4541,41.8557,975598.97917331,0
+CMA.US,D,20060829,000000,41.7818,41.881,41.4112,41.7031,1667207.2702749,0
+CMA.US,D,20060830,000000,41.7031,42.2234,41.6661,42.0853,1046422.1225839,0
+CMA.US,D,20060831,000000,42.0415,42.2623,41.952,41.952,841585.6842906,0
+CMA.US,D,20060901,000000,42.1388,42.1388,41.8557,42.0765,904363.54727044,0
+CMA.US,D,20060905,000000,42.0114,42.2545,41.9812,42.1582,955531.5308096,0
+CMA.US,D,20060906,000000,41.8557,42.1504,41.8421,41.881,932744.62343767,0
+CMA.US,D,20060907,000000,41.6252,41.8966,41.1691,41.2274,1165009.0420567,0
+CMA.US,D,20060908,000000,41.0358,41.6505,41.0358,41.6369,1278139.5649486,0
+CMA.US,D,20060911,000000,41.6369,41.9559,41.6165,41.8421,1188618.4701116,0
+CMA.US,D,20060912,000000,41.9161,42.2234,41.6738,42.1582,836398.66323338,0
+CMA.US,D,20060913,000000,41.5416,41.7818,41.3791,41.5337,1151637.9402035,0
+CMA.US,D,20060914,000000,41.4541,41.7905,41.4541,41.7818,995381.62975053,0
+CMA.US,D,20060915,000000,41.9967,42.1689,41.881,42.0454,1289057.4988648,0
+CMA.US,D,20060918,000000,42.0531,42.3547,41.8051,42.2827,1049152.8912514,0
+CMA.US,D,20060919,000000,42.2827,42.2827,41.7575,42.0979,1072765.4037589,0
+CMA.US,D,20060920,000000,42.2137,42.6767,42.1922,42.6095,1214822.9509215,0
+CMA.US,D,20060921,000000,42.5015,42.6484,41.8723,42.1047,798462.98118213,0
+CMA.US,D,20060922,000000,42.1047,42.1621,41.7662,42.1114,694066.59979289,0
+CMA.US,D,20060925,000000,41.8966,42.5677,41.7984,42.4724,1212504.4707462,0
+CMA.US,D,20060926,000000,42.4724,42.4724,41.989,42.3032,1160235.3376427,0
+CMA.US,D,20060927,000000,42.1689,42.3751,42.0259,42.1922,1042331.1103367,0
+CMA.US,D,20060928,000000,42.0979,42.3693,42.0017,42.3693,807057.29416873,0
+CMA.US,D,20060929,000000,42.275,42.3624,41.6574,41.7108,1493756.1649436,0
+CMA.US,D,20061002,000000,41.8421,41.8421,41.2351,41.3295,1297795.7529708,0
+CMA.US,D,20061003,000000,41.3528,41.7984,41.1301,41.2673,1579868.9397004,0
+CMA.US,D,20061004,000000,41.1458,41.7517,40.9064,41.6961,1739265.2228608,0
+CMA.US,D,20061005,000000,41.6252,41.6447,41.0805,41.2537,1624904.0033968,0
+CMA.US,D,20061006,000000,41.2751,41.5065,41.0194,41.1555,1360020.4707914,0
+CMA.US,D,20061009,000000,41.1555,41.4384,40.9318,41.3645,1811587.410216,0
+CMA.US,D,20061010,000000,41.4045,41.561,41.2187,41.315,1670617.6466568,0
+CMA.US,D,20061011,000000,41.2916,41.774,41.1398,41.774,1625177.4915239,0
+CMA.US,D,20061012,000000,41.8051,41.9218,41.7195,41.8421,1119296.4269477,0
+CMA.US,D,20061013,000000,41.7662,42.2069,41.7662,41.9452,1008624.212747,0
+CMA.US,D,20061016,000000,42.0171,42.275,41.774,42.275,1312666.9269197,0
+CMA.US,D,20061017,000000,42.2661,42.3985,41.9452,42.3985,1836016.2745014,0
+CMA.US,D,20061018,000000,42.4646,42.4861,42.1114,42.2467,2197511.0302314,0
+CMA.US,D,20061019,000000,42.3167,43.0598,42.1767,42.9782,2282804.3687577,0
+CMA.US,D,20061020,000000,43.1648,43.2037,42.7612,42.7864,1469464.0447217,0
+CMA.US,D,20061023,000000,42.7864,43.2115,42.7428,42.9995,1263403.0787617,0
+CMA.US,D,20061024,000000,42.8673,42.9014,42.5754,42.6824,838995.77228998,0
+CMA.US,D,20061025,000000,42.7671,42.8254,42.5911,42.7301,883070.54308904,0
+CMA.US,D,20061026,000000,42.6824,42.8391,42.4646,42.8098,881431.67062813,0
+CMA.US,D,20061027,000000,42.8098,43.1231,42.6767,42.9275,912276.19624099,0
+CMA.US,D,20061030,000000,42.985,43.2115,42.9198,43.2115,997569.53476735,0
+CMA.US,D,20061031,000000,42.6824,43.2115,42.3828,42.6397,2431963.3538673,0
+CMA.US,D,20061101,000000,42.7214,42.8458,42.5541,42.5754,1149862.323679,0
+CMA.US,D,20061102,000000,42.5015,42.6183,42.2623,42.3167,1333683.3585214,0
+CMA.US,D,20061103,000000,42.3547,42.5754,42.1621,42.3624,1051470.3432758,0
+CMA.US,D,20061106,000000,42.3985,42.6767,42.3401,42.5249,728319.44548596,0
+CMA.US,D,20061107,000000,42.5754,42.8458,42.5015,42.7214,540129.79766599,0
+CMA.US,D,20061108,000000,42.5541,42.949,42.5463,42.8391,857962.07108932,0
+CMA.US,D,20061109,000000,42.8254,42.9782,42.6824,42.9198,1143039.5146135,0
+CMA.US,D,20061110,000000,43.0161,43.2184,42.7301,43.2184,826985.94216719,0
+CMA.US,D,20061113,000000,43.0161,43.4187,42.9937,43.1464,875152.75336422,0
+CMA.US,D,20061114,000000,43.1464,43.5704,42.8177,43.5637,928242.35084905,0
+CMA.US,D,20061115,000000,43.4537,43.5908,43.2601,43.3448,1397687.8054697,0
+CMA.US,D,20061116,000000,43.409,43.5987,43.3205,43.4694,1040283.0338361,0
+CMA.US,D,20061117,000000,43.3127,43.4187,43.2251,43.3661,786321.54775007,0
+CMA.US,D,20061120,000000,43.3205,43.6298,43.3205,43.5432,707171.41057494,0
+CMA.US,D,20061121,000000,43.4615,43.4694,42.9995,43.0676,825210.32564274,0
+CMA.US,D,20061122,000000,43.0161,43.2933,42.735,42.9014,819478.38463302,0
+CMA.US,D,20061124,000000,42.6484,42.9995,42.6484,42.8809,203883.34245178,0
+CMA.US,D,20061127,000000,42.8809,42.9014,42.2827,42.3343,966589.29324179,0
+CMA.US,D,20061128,000000,42.3343,42.6183,42.1689,42.3245,1419792.0206748,0
+CMA.US,D,20061129,000000,42.5083,42.9645,42.452,42.9645,890714.84468674,0
+CMA.US,D,20061130,000000,42.8673,42.9275,42.414,42.6824,1027178.223054,0
+CMA.US,D,20061201,000000,42.5754,42.7864,42.1689,42.4861,1158463.8337217,0
+CMA.US,D,20061204,000000,42.735,43.0083,42.6884,42.9354,1099100.4597271,0
+CMA.US,D,20061205,000000,42.8527,43.1464,42.7515,43.0083,677011.63343069,0
+CMA.US,D,20061206,000000,42.9014,43.3944,42.8867,43.3283,943252.32516311,0
+CMA.US,D,20061207,000000,43.2251,43.5987,43.2184,43.2708,667457.02754668,0
+CMA.US,D,20061208,000000,43.1561,43.4217,43.1144,43.337,665543.63880783,0
+CMA.US,D,20061211,000000,43.2651,43.5987,43.2651,43.5072,1200222.1806471,0
+CMA.US,D,20061212,000000,43.2933,43.4694,42.874,43.4694,1569491.8131334,0
+CMA.US,D,20061213,000000,43.0929,43.2037,42.7954,42.8458,1204583.5965689,0
+CMA.US,D,20061214,000000,42.7807,43.2037,42.7048,43.1144,802420.33381827,0
+CMA.US,D,20061215,000000,43.0228,43.4761,42.9558,43.4537,1518182.9729273,0
+CMA.US,D,20061218,000000,43.3283,43.4537,43.2115,43.3448,815249.6001715,0
+CMA.US,D,20061219,000000,43.3448,43.4838,43.2115,43.4615,1084768.0368258,0
+CMA.US,D,20061220,000000,43.3798,43.5908,43.3283,43.5004,1083131.2206665,0
+CMA.US,D,20061221,000000,43.5637,43.5637,43.2184,43.2708,1280460.1014256,0
+CMA.US,D,20061222,000000,43.2778,43.337,42.9354,43.1387,742241.63619674,0
+CMA.US,D,20061226,000000,43.0598,43.5432,42.9703,43.5004,422228.65481258,0
+CMA.US,D,20061227,000000,43.5432,43.763,43.5218,43.6123,759982.3791784,0
+CMA.US,D,20061228,000000,43.5267,43.6375,43.2933,43.4694,877748.83426996,0
+CMA.US,D,20061229,000000,43.2835,43.4304,42.985,42.9995,770624.76866568,0
+CMA.US,D,20070103,000000,43.3866,43.9449,43.1231,43.3661,1459229.8311234,0
+CMA.US,D,20070104,000000,43.2251,43.4907,43.1464,43.3866,1046151.7189093,0
+CMA.US,D,20070105,000000,43.2708,43.337,42.7807,42.9014,910228.11974029,0
+CMA.US,D,20070108,000000,42.9014,42.9558,42.5677,42.8391,914051.81276543,0
+CMA.US,D,20070109,000000,42.8867,43.0735,42.4724,42.7515,806792.03124846,0
+CMA.US,D,20070110,000000,42.5911,42.7749,42.5015,42.6884,869837.21345026,0
+CMA.US,D,20070111,000000,42.6884,42.8021,42.3693,42.4295,1063617.9456129,0
+CMA.US,D,20070112,000000,42.4354,42.7048,42.3751,42.5365,759707.86290045,0
+CMA.US,D,20070116,000000,42.4568,42.7612,42.4568,42.6961,785088.79487641,0
+CMA.US,D,20070117,000000,42.6095,42.8021,42.2661,42.5365,1056662.5050874,0
+CMA.US,D,20070118,000000,42.5463,43.8574,42.5463,43.5781,2937568.8740148,0
+CMA.US,D,20070119,000000,43.7834,43.8991,43.3798,43.6736,1323858.3489629,0
+CMA.US,D,20070122,000000,43.447,43.5704,43.2835,43.3731,1123250.6951311,0
+CMA.US,D,20070123,000000,43.5335,43.5637,43.2184,43.2184,1089819.3419703,0
+CMA.US,D,20070124,000000,43.1144,43.7173,43.1144,43.6736,1136764.7099531,0
+CMA.US,D,20070125,000000,43.4304,43.5432,42.9014,42.9421,963172.74795475,0
+CMA.US,D,20070126,000000,43.0521,43.0783,42.7301,42.9703,755885.19802616,0
+CMA.US,D,20070129,000000,42.7864,43.1231,42.7864,42.8605,786855.15804317,0
+CMA.US,D,20070130,000000,42.7864,43.2524,42.5754,43.1746,842271.46091006,0
+CMA.US,D,20070131,000000,43.2115,43.6065,43.0287,43.4537,898903.03808611,0
+CMA.US,D,20070201,000000,43.3866,43.9819,43.3866,43.9527,1150954.2198857,0
+CMA.US,D,20070202,000000,43.8574,44.3641,43.8272,44.3174,1257943.5977283,0
+CMA.US,D,20070205,000000,44.1355,44.5041,44.0111,44.0257,1112878.7093184,0
+CMA.US,D,20070206,000000,44.0257,44.7677,43.9692,44.6063,1148773.5119249,0
+CMA.US,D,20070207,000000,44.5353,44.9944,44.5353,44.7891,726137.70937428,0
+CMA.US,D,20070208,000000,44.5353,44.7435,44.4574,44.619,815931.26418754,0
+CMA.US,D,20070209,000000,44.7435,44.8981,44.295,44.4653,911593.50407408,0
+CMA.US,D,20070212,000000,44.3641,44.5995,44.3028,44.4215,577218.28341373,0
+CMA.US,D,20070213,000000,44.3768,44.9428,44.3768,44.8737,668131.49450674,0
+CMA.US,D,20070214,000000,44.9273,45.5205,44.8077,45.2103,992715.63458674,0
+CMA.US,D,20070215,000000,45.0877,45.434,45.0877,45.2861,901356.20602318,0
+CMA.US,D,20070216,000000,45.2861,45.7482,45.2861,45.4904,1134037.025738,0
+CMA.US,D,20070220,000000,45.4991,46.358,45.4243,46.2763,1637046.4649798,0
+CMA.US,D,20070221,000000,46.1731,46.4504,46.0973,46.3065,1575091.1226829,0
+CMA.US,D,20070222,000000,46.0895,46.3707,45.9398,46.1431,1177433.2169735,0
+CMA.US,D,20070223,000000,46.3327,46.3658,45.9738,46.1664,1100599.5036719,0
+CMA.US,D,20070226,000000,46.0535,46.1664,45.6519,45.8853,1148017.8210474,0
+CMA.US,D,20070227,000000,45.3435,45.6071,43.8934,44.4167,1986129.3836032,0
+CMA.US,D,20070228,000000,44.5236,44.8125,44.2523,44.2523,3460232.444977,0
+CMA.US,D,20070301,000000,43.9294,44.4011,43.3604,44.0606,2315601.3528419,0
+CMA.US,D,20070302,000000,43.8884,44.3087,43.7699,43.8934,1330683.2143301,0
+CMA.US,D,20070305,000000,43.8884,45.0722,42.874,42.8925,2045374.5202494,0
+CMA.US,D,20070306,000000,43.3069,43.9527,42.9937,43.8574,2354041.8569625,0
+CMA.US,D,20070307,000000,43.7271,43.7699,43.4187,43.4537,1305294.0571474,0
+CMA.US,D,20070308,000000,43.7115,44.085,43.6065,43.6891,1104829.3162844,0
+CMA.US,D,20070309,000000,43.8652,44.1424,43.7699,44.0917,1671570.7424983,0
+CMA.US,D,20070312,000000,43.9732,44.0178,43.7834,43.9615,1406966.8669249,0
+CMA.US,D,20070313,000000,43.447,43.447,42.2234,42.2321,2624926.7061012,0
+CMA.US,D,20070314,000000,42.8605,42.874,41.6008,42.5677,1765584.8565661,0
+CMA.US,D,20070315,000000,42.5677,43.3069,42.5463,43.0374,1124608.882409,0
+CMA.US,D,20070316,000000,43.1231,43.4537,42.8527,42.9937,1423886.1173744,0
+CMA.US,D,20070319,000000,43.3283,43.6065,43.1648,43.4694,908730.10394636,0
+CMA.US,D,20070320,000000,43.4304,43.9225,43.3604,43.8272,805015.38657316,0
+CMA.US,D,20070321,000000,43.8185,44.7745,43.5987,44.6258,1712951.7580604,0
+CMA.US,D,20070322,000000,44.6928,44.6987,44.226,44.4167,1011212.0684459,0
+CMA.US,D,20070323,000000,44.4167,44.6783,44.3174,44.4078,739102.69164021,0
+CMA.US,D,20070326,000000,44.226,44.3028,43.6824,44.295,725185.64168368,0
+CMA.US,D,20070327,000000,44.0471,44.12,43.7543,43.8652,819478.38463302,0
+CMA.US,D,20070328,000000,43.7757,43.7757,43.1231,43.1688,3019042.6321194,0
+CMA.US,D,20070329,000000,43.5568,44.1112,43.4304,43.6667,1047242.5869652,0
+CMA.US,D,20070330,000000,43.6473,43.7834,42.9421,43.3205,3613138.0117977,0
+CMA.US,D,20070402,000000,43.3205,43.3205,42.6319,42.8809,1502494.4190496,0
+CMA.US,D,20070403,000000,42.985,43.5568,42.8867,43.4382,1291514.7794052,0
+CMA.US,D,20070404,000000,43.3798,43.5908,43.2427,43.4187,919510.26564805,0
+CMA.US,D,20070405,000000,43.2933,43.7173,43.196,43.6824,878564.15789699,0
+CMA.US,D,20070409,000000,43.6891,43.908,43.515,43.5432,973954.96595815,0
+CMA.US,D,20070410,000000,43.5432,43.8934,43.4615,43.8807,636614.55823554,0
+CMA.US,D,20070411,000000,43.8934,43.9225,43.337,43.4615,1255796.8187455,0
+CMA.US,D,20070412,000000,43.4615,43.6065,43.1144,43.5568,1279234.5456079,0
+CMA.US,D,20070413,000000,43.4382,43.7757,43.0735,43.5987,1100458.6470049,0
+CMA.US,D,20070416,000000,43.9692,44.7211,43.763,44.5587,1536692.7727475,0
+CMA.US,D,20070417,000000,45.1412,46.2354,44.8737,45.8435,3048189.6806727,0
+CMA.US,D,20070418,000000,45.8435,46.7295,45.6801,46.0371,2298664.6238279,0
+CMA.US,D,20070419,000000,45.9456,46.3843,45.3435,46.2821,2442629.3908242,0
+CMA.US,D,20070420,000000,46.5641,46.643,46.2977,46.5029,1384581.966537,0
+CMA.US,D,20070423,000000,46.5029,46.5641,46.0371,46.0371,1203087.6370766,0
+CMA.US,D,20070424,000000,46.1051,46.1664,45.6597,45.791,1305776.2598978,0
+CMA.US,D,20070425,000000,45.9077,46.3764,45.7394,46.2763,1725106.5574536,0
+CMA.US,D,20070426,000000,46.1664,46.3764,45.9398,46.0691,1120248.4946382,0
+CMA.US,D,20070427,000000,46.0778,46.2043,45.8503,46.0283,1234777.3026913,0
+CMA.US,D,20070430,000000,45.9894,46.0837,45.3668,45.3668,1676081.2402936,0
+CMA.US,D,20070501,000000,45.4467,45.6071,45.008,45.4398,1412834.5238474,0
+CMA.US,D,20070502,000000,45.4038,45.7793,45.328,45.6801,785226.56709081,0
+CMA.US,D,20070503,000000,45.7288,45.9077,45.4855,45.646,1339413.2432295,0
+CMA.US,D,20070504,000000,45.7715,45.9738,45.5439,45.7841,553507.06842428,0
+CMA.US,D,20070507,000000,45.8853,46.18,45.791,46.0371,757795.50231244,0
+CMA.US,D,20070508,000000,45.7394,46.1596,45.6801,45.9806,687515.22255272,0
+CMA.US,D,20070509,000000,45.8503,46.3988,45.4904,46.217,1065120.0740104,0
+CMA.US,D,20070510,000000,46.0895,46.0973,45.4194,45.4243,1248391.0481459,0
+CMA.US,D,20070511,000000,45.6761,45.9077,45.5138,45.7647,1716443.3583598,0
+CMA.US,D,20070514,000000,45.7715,45.8298,45.2357,45.2648,1333271.0700291,0
+CMA.US,D,20070515,000000,45.2735,45.8231,45.2648,45.3883,1368477.0115636,0
+CMA.US,D,20070516,000000,45.6597,46.3707,45.5556,46.2977,1826859.5629978,0
+CMA.US,D,20070517,000000,46.3065,46.6488,46.3065,46.3658,1517914.6255544,0
+CMA.US,D,20070518,000000,46.6644,46.7159,46.3501,46.4796,1148912.3122901,0
+CMA.US,D,20070521,000000,46.3501,46.4941,46.1518,46.3065,1093637.8942412,0
+CMA.US,D,20070522,000000,46.3065,46.6644,45.9971,46.4427,1567042.7577997,0
+CMA.US,D,20070523,000000,46.533,46.8181,46.3843,46.4796,1473075.938671,0
+CMA.US,D,20070524,000000,46.2821,46.6031,45.7715,45.8503,1065135.4962732,0
+CMA.US,D,20070525,000000,45.9534,46.0973,45.5721,45.8911,933153.82747747,0
+CMA.US,D,20070529,000000,45.9806,46.1664,45.8707,46.0371,858916.19508161,0
+CMA.US,D,20070530,000000,45.756,46.318,45.6519,46.2297,975059.19997509,0
+CMA.US,D,20070531,000000,46.3327,46.4203,46.0059,46.0409,1645237.7428316,0
+CMA.US,D,20070601,000000,46.0409,46.6926,46.0409,46.6926,1096230.8906943,0
+CMA.US,D,20070604,000000,46.3764,46.643,46.3764,46.466,801740.72610393,0
+CMA.US,D,20070605,000000,46.3843,46.393,46.0468,46.0837,1308300.3702437,0
+CMA.US,D,20070606,000000,46.0895,46.0895,45.6597,45.8134,1277867.1049724,0
+CMA.US,D,20070607,000000,45.471,45.8707,45.2735,45.2735,1975616.5411235,0
+CMA.US,D,20070608,000000,45.328,45.7326,45.1733,45.7326,1413605.6369878,0
+CMA.US,D,20070611,000000,45.6295,46.2685,45.6168,46.1139,1080400.451999,0
+CMA.US,D,20070612,000000,46.1139,46.1139,45.2045,45.2103,1621624.2021734,0
+CMA.US,D,20070613,000000,44.8825,45.1821,44.7745,45.1665,2130916.6712825,0
+CMA.US,D,20070614,000000,45.1665,45.4107,45.0576,45.0654,903267.53846032,0
+CMA.US,D,20070615,000000,45.3951,45.8366,45.3727,45.471,1328496.3374642,0
+CMA.US,D,20070618,000000,45.434,45.5497,45.219,45.3668,1083676.1406191,0
+CMA.US,D,20070619,000000,45.3668,45.6761,45.2434,45.6168,970412.98626693,0
+CMA.US,D,20070620,000000,45.6597,45.6694,44.8699,44.8699,1332186.3708784,0
+CMA.US,D,20070621,000000,44.7211,44.9341,44.4011,44.7891,1448994.5893741,0
+CMA.US,D,20070622,000000,44.4215,44.5587,43.7961,43.9732,2117334.7985042,0
+CMA.US,D,20070625,000000,43.9732,44.4653,43.6201,43.836,1686453.2261064,0
+CMA.US,D,20070626,000000,43.9692,44.2094,43.6298,43.7834,1504532.2140418,0
+CMA.US,D,20070627,000000,43.1464,44.2601,43.1464,44.2367,1204857.0846959,0
+CMA.US,D,20070628,000000,44.333,44.4011,43.7028,44.085,974915.25885556,0
+CMA.US,D,20070629,000000,44.1355,44.2318,43.2708,43.5781,1882441.3981522,0
+CMA.US,D,20070702,000000,43.836,44.6481,43.836,44.619,1476019.5345653,0
+CMA.US,D,20070703,000000,44.619,44.9486,44.5041,44.6627,564695.40601491,0
+CMA.US,D,20070705,000000,44.6928,44.9137,44.4497,44.6987,888811.73745644,0
+CMA.US,D,20070706,000000,44.6423,44.6559,44.3028,44.5751,967408.72947225,0
+CMA.US,D,20070709,000000,44.543,44.5751,43.872,44.0111,1435898.003799,0
+CMA.US,D,20070710,000000,43.5218,43.5851,42.949,42.949,2008737.3927265,0
+CMA.US,D,20070711,000000,42.9558,43.2184,42.735,43.1065,1231882.029887,0
+CMA.US,D,20070712,000000,43.4032,44.1715,43.1065,44.1355,1599797.5876988,0
+CMA.US,D,20070713,000000,43.9225,44.5188,43.9225,44.1579,1603477.3396045,0
+CMA.US,D,20070716,000000,44.1648,44.5751,44.0023,44.5285,1444357.6290237,0
+CMA.US,D,20070717,000000,44.582,44.8008,44.2367,44.6714,1836969.3703429,0
+CMA.US,D,20070718,000000,43.7271,44.1054,42.0853,42.9014,3932453.906903,0
+CMA.US,D,20070719,000000,42.9421,43.2251,41.2274,41.7517,3385686.3673251,0
+CMA.US,D,20070720,000000,41.7108,41.9812,40.9483,41.2411,2279801.1401139,0
+CMA.US,D,20070723,000000,41.6884,41.6884,41.0708,41.1827,1796172.3444656,0
+CMA.US,D,20070724,000000,41.0805,41.1398,39.7684,39.93,2199183.8316705,0
+CMA.US,D,20070725,000000,40.283,40.674,39.6372,40.3705,2110883.1518969,0
+CMA.US,D,20070726,000000,39.4037,39.9659,38.5498,39.1897,3593581.5544083,0
+CMA.US,D,20070727,000000,39.2161,39.5098,38.6627,38.8308,2863957.3854889,0
+CMA.US,D,20070730,000000,38.9827,39.6372,38.5294,39.395,2065006.0326511,0
+CMA.US,D,20070731,000000,38.8387,40.1254,38.4711,38.5868,2573352.6029749,0
+CMA.US,D,20070801,000000,38.2795,38.4925,37.5042,38.4059,4490626.7239016,0
+CMA.US,D,20070802,000000,38.6548,39.3201,38.436,38.7851,2002313.5061922,0
+CMA.US,D,20070803,000000,38.8824,39.0954,36.8312,36.8312,2706031.3580494,0
+CMA.US,D,20070806,000000,38.0887,39.5175,36.9887,39.4465,3634226.4139592,0
+CMA.US,D,20070807,000000,39.1178,40.2898,38.8757,39.7987,2625789.3246675,0
+CMA.US,D,20070808,000000,39.9378,41.4541,39.7325,41.0358,3413865.925925,0
+CMA.US,D,20070809,000000,40.3851,40.6691,38.5557,39.0293,3142883.402455,0
+CMA.US,D,20070810,000000,38.7142,39.9727,37.9147,39.3045,2773535.630504,0
+CMA.US,D,20070813,000000,39.9221,40.1799,38.9271,39.0293,2583577.5632156,0
+CMA.US,D,20070814,000000,38.9418,39.1314,38.1044,38.3184,1580681.1788747,0
+CMA.US,D,20070815,000000,38.1044,39.4534,37.832,37.9078,1717288.4983615,0
+CMA.US,D,20070816,000000,37.8174,41.1992,37.5042,40.9784,3839748.6288719,0
+CMA.US,D,20070817,000000,42.3897,43.4187,41.1992,42.8925,4053833.2840946,0
+CMA.US,D,20070820,000000,42.8925,43.5704,41.6505,42.3032,2694907.7939625,0
+CMA.US,D,20070821,000000,41.9161,43.2115,41.8333,42.9111,1879151.3154202,0
+CMA.US,D,20070822,000000,43.2349,43.5568,42.5083,43.2037,3287603.8603288,0
+CMA.US,D,20070823,000000,43.5987,43.5987,42.0765,42.6251,2941662.9707144,0
+CMA.US,D,20070824,000000,42.5824,43.1007,41.8421,42.9937,1685224.5858362,0
+CMA.US,D,20070827,000000,42.7671,42.874,42.0853,42.2545,1242524.4193744,0
+CMA.US,D,20070828,000000,41.8265,41.9161,40.8365,40.993,1958421.7462452,0
+CMA.US,D,20070829,000000,41.1224,41.4735,40.3531,41.3714,2253736.4878202,0
+CMA.US,D,20070830,000000,40.993,41.1895,40.2967,40.5165,1710603.4615105,0
+CMA.US,D,20070831,000000,40.531,41.5124,40.531,40.8754,1982714.8946178,0
+CMA.US,D,20070904,000000,40.8365,41.6068,40.7305,41.3568,1216320.9667154,0
+CMA.US,D,20070905,000000,41.1691,41.1691,40.1128,40.214,1941911.6998355,0
+CMA.US,D,20070906,000000,40.5514,40.5514,39.7607,40.1331,1195169.8473517,0
+CMA.US,D,20070907,000000,39.395,40.1799,39.0225,39.7383,2157121.1520923,0
+CMA.US,D,20070910,000000,39.9582,39.9582,38.9271,39.2034,1501265.7787794,0
+CMA.US,D,20070911,000000,38.8241,40.2752,38.8241,39.9503,1866584.2275345,0
+CMA.US,D,20070912,000000,39.4805,39.4805,38.9271,39.0857,2158210.9919972,0
+CMA.US,D,20070913,000000,39.4805,39.5487,38.9612,39.2161,1583417.0882967,0
+CMA.US,D,20070914,000000,38.8824,39.4805,38.8308,39.3805,1558036.1563207,0
+CMA.US,D,20070917,000000,39.0702,39.3716,38.8591,39.0857,1545067.0614514,0
+CMA.US,D,20070918,000000,39.4534,40.6332,38.8503,40.6332,2706939.2152532,0
+CMA.US,D,20070919,000000,41.0358,41.4462,40.604,40.8754,1740080.5464878,0
+CMA.US,D,20070920,000000,40.8014,40.8082,39.7918,40.0019,1318281.6587321,0
+CMA.US,D,20070921,000000,40.2374,40.318,39.1558,39.2987,2726998.4384101,0
+CMA.US,D,20070924,000000,39.2414,39.3269,38.4875,38.5935,1515044.0283707,0
+CMA.US,D,20070925,000000,38.5225,38.5741,38.1501,38.3261,2614688.3798995,0
+CMA.US,D,20070926,000000,38.5741,39.0225,38.2492,38.3922,2794276.5176769,0
+CMA.US,D,20070927,000000,38.6101,38.6276,38.1637,38.1812,1409970.0955688,0
+CMA.US,D,20070928,000000,38.1189,38.2638,37.4798,37.5762,2023914.9556299,0
+CMA.US,D,20071001,000000,37.3962,39.1401,37.3962,38.9757,3018902.8036032,0
+CMA.US,D,20071002,000000,39.0536,39.5419,38.9612,39.3045,1250441.1809483,0
+CMA.US,D,20071003,000000,39.4465,39.8424,39.2111,39.3347,1789341.3101931,0
+CMA.US,D,20071004,000000,39.3347,39.9221,39.3269,39.5263,1292743.4196755,0
+CMA.US,D,20071005,000000,39.8201,40.214,39.5564,39.7987,1394411.0886988,0
+CMA.US,D,20071008,000000,39.7987,39.8629,39.254,39.4184,1168009.186248,0
+CMA.US,D,20071009,000000,39.5778,39.8629,39.1558,39.8629,922643.04129947,0
+CMA.US,D,20071010,000000,39.5992,39.7918,39.2034,39.4105,1312258.7510307,0
+CMA.US,D,20071011,000000,39.8054,39.9378,38.9544,39.1091,1286604.3309276,0
+CMA.US,D,20071012,000000,38.969,39.3581,38.507,38.6276,1909728.521811,0
+CMA.US,D,20071015,000000,38.5935,38.5935,37.7891,38.0411,1514910.3687597,0
+CMA.US,D,20071016,000000,37.7971,38.0411,36.2388,36.6775,3648416.9520428,0
+CMA.US,D,20071017,000000,36.7397,37.7085,35.0785,35.9558,4838404.9190916,0
+CMA.US,D,20071018,000000,35.4802,35.7155,34.6389,34.705,3613485.5267862,0
+CMA.US,D,20071019,000000,34.705,35.3227,34.0961,34.0961,3851347.1986532,0
+CMA.US,D,20071022,000000,33.925,34.5358,33.7684,34.1866,3024500.0568512,0
+CMA.US,D,20071023,000000,34.6447,35.2176,33.5602,34.0544,2595041.4452349,0
+CMA.US,D,20071024,000000,34.1944,34.1944,32.7122,33.6788,2877148.5609426,0
+CMA.US,D,20071025,000000,33.7821,34.3762,33.0565,33.6788,2540723.2074799,0
+CMA.US,D,20071026,000000,34.2411,34.6701,33.6215,34.6311,2076192.3139401,0
+CMA.US,D,20071029,000000,34.6242,34.8499,34.4025,34.4395,1935636.8951749,0
+CMA.US,D,20071030,000000,34.3957,34.6768,34.0961,34.4104,1779375.4439677,0
+CMA.US,D,20071031,000000,34.6835,34.8743,33.5331,34.2031,3078265.149447,0
+CMA.US,D,20071101,000000,33.5952,33.6653,32.2141,32.4475,2991141.7024008,0
+CMA.US,D,20071102,000000,33.3327,33.3327,31.7959,32.6898,5062758.7450418,0
+CMA.US,D,20071105,000000,32.183,33.3872,31.9262,32.6829,3628498.5855528,0
+CMA.US,D,20071106,000000,32.7501,33.0118,32.0011,32.7998,2793050.9618592,0
+CMA.US,D,20071107,000000,32.5955,32.6149,30.8292,30.8992,3231793.7756849,0
+CMA.US,D,20071108,000000,31.0529,31.9574,30.5491,31.8514,3601295.770264,0
+CMA.US,D,20071109,000000,31.4935,33.6653,31.0362,32.9329,3773200.5367112,0
+CMA.US,D,20071112,000000,32.9329,34.4395,32.8881,33.4494,3269745.9081498,0
+CMA.US,D,20071113,000000,33.8015,35.1455,33.6264,34.9375,3069553.6272631,0
+CMA.US,D,20071114,000000,35.2458,35.6164,33.817,33.9659,2349947.7602627,0
+CMA.US,D,20071115,000000,33.8988,34.1098,32.468,32.7617,2757034.837452,0
+CMA.US,D,20071116,000000,33.0506,33.1439,31.6714,31.9078,3940191.7702284,0
+CMA.US,D,20071119,000000,31.6491,31.9155,30.7406,31.4739,3205423.7625877,0
+CMA.US,D,20071120,000000,31.3719,32.0897,30.2932,31.2375,4400108.3227365,0
+CMA.US,D,20071121,000000,30.7864,31.4079,30.3662,30.6668,2800557.4912425,0
+CMA.US,D,20071123,000000,31.2221,31.7687,30.7795,31.5761,1678808.9245087,0
+CMA.US,D,20071126,000000,31.9155,31.9155,29.9324,30.0754,4147917.3124207,0
+CMA.US,D,20071127,000000,30.2358,31.2308,30.1746,31.1734,3367008.9789156,0
+CMA.US,D,20071128,000000,31.4739,33.4338,31.1734,33.2014,4018622.2018059,0
+CMA.US,D,20071129,000000,33.3735,33.3735,32.1052,32.6022,3574322.2326155,0
+CMA.US,D,20071130,000000,33.1206,34.4298,33.1206,33.5486,4743171.418111,0
+CMA.US,D,20071203,000000,33.5768,33.8092,32.9971,33.6653,2922967.0755897,0
+CMA.US,D,20071204,000000,33.3929,33.5048,32.5867,32.7928,2620296.9428068,0
+CMA.US,D,20071205,000000,33.1644,33.6565,32.7549,33.4202,2331388.6092015,0
+CMA.US,D,20071206,000000,33.3268,34.0077,32.9884,34.0077,2201292.5690716,0
+CMA.US,D,20071207,000000,34.1399,34.2488,33.1585,33.4202,1919291.3529019,0
+CMA.US,D,20071210,000000,33.4494,34.5562,33.3579,34.5008,1461362.215994,0
+CMA.US,D,20071211,000000,34.3957,34.4104,32.1548,32.2405,3562961.1656815,0
+CMA.US,D,20071212,000000,32.2492,33.1732,30.5052,31.2308,3810858.618032,0
+CMA.US,D,20071213,000000,31.0178,31.0265,30.1152,30.9594,2995245.0524582,0
+CMA.US,D,20071214,000000,30.4265,30.9915,30.1152,30.1667,2418247.8214781,0
+CMA.US,D,20071217,000000,29.6862,30.4994,29.0308,29.9626,3928590.1159945,0
+CMA.US,D,20071218,000000,30.3234,30.4177,29.5531,30.2572,2627796.2751341,0
+CMA.US,D,20071219,000000,30.5413,30.9915,29.9032,30.8048,3888025.4522103,0
+CMA.US,D,20071220,000000,30.9915,31.1734,30.2125,30.764,3227016.9868183,0
+CMA.US,D,20071221,000000,30.2202,32.4251,30.2202,32.3882,6825474.0325751,0
+CMA.US,D,20071224,000000,32.2141,33.0506,32.2141,32.896,1244688.6769215,0
+CMA.US,D,20071226,000000,32.7354,32.9174,32.2579,32.7998,2088001.6546465,0
+CMA.US,D,20071227,000000,32.2695,32.6664,32.0079,32.0215,1649642.3410892,0
+CMA.US,D,20071228,000000,32.396,32.4398,32.042,32.3395,2296977.4282769,0
+CMA.US,D,20071231,000000,32.0215,32.4047,31.5149,31.8991,2814366.5853593,0
+CMA.US,D,20080102,000000,31.7434,32.0654,31.1958,31.3232,3826961.5167035,0
+CMA.US,D,20080103,000000,31.2775,31.4515,30.3234,30.3361,2651172.3129452,0
+CMA.US,D,20080104,000000,29.9499,30.1084,29.1056,29.2515,3095868.1202142,0
+CMA.US,D,20080107,000000,29.4869,30.3895,29.2379,29.7126,3054345.2198342,0
+CMA.US,D,20080108,000000,30.0082,30.3078,28.4608,28.5561,3468100.8834609,0
+CMA.US,D,20080109,000000,28.6009,29.6718,28.1369,29.6718,4149195.303932,0
+CMA.US,D,20080110,000000,29.3108,31.3787,28.7788,30.7172,5703711.0717294,0
+CMA.US,D,20080111,000000,30.3895,31.6578,29.9412,31.0529,4668975.9399002,0
+CMA.US,D,20080114,000000,31.3719,31.5061,29.9858,30.5052,3258533.9230895,0
+CMA.US,D,20080115,000000,29.9684,30.3585,29.2234,29.3031,3306794.2960143,0
+CMA.US,D,20080116,000000,29.1261,31.2036,29.1261,30.9751,5127095.2847159,0
+CMA.US,D,20080117,000000,29.7077,30.3739,27.319,27.5514,8569478.0027208,0
+CMA.US,D,20080118,000000,27.2888,27.6088,26.0185,26.8511,8146999.5072508,0
+CMA.US,D,20080122,000000,25.6548,28.3334,25.6548,27.4415,7819091.3554606,0
+CMA.US,D,20080123,000000,26.5846,29.5812,26.0653,28.9607,10740296.180487,0
+CMA.US,D,20080124,000000,29.2379,30.6307,28.275,30.2125,7605944.3738165,0
+CMA.US,D,20080125,000000,30.265,31.3465,28.5046,29.201,5681996.5256978,0
+CMA.US,D,20080128,000000,29.3108,30.3361,28.4764,30.2709,3762122.211262,0
+CMA.US,D,20080129,000000,30.4089,30.9449,29.7077,30.3078,3554972.4335479,0
+CMA.US,D,20080130,000000,30.2932,32.148,30.1084,31.0908,5586929.5851556,0
+CMA.US,D,20080131,000000,30.6668,32.2579,30.3165,31.9205,7060581.2883047,0
+CMA.US,D,20080201,000000,32.0011,33.1148,32.0011,33.0779,4690481.7713083,0
+CMA.US,D,20080204,000000,32.5731,33.0565,31.3622,31.4448,5029805.4820279,0
+CMA.US,D,20080205,000000,30.9536,31.1288,30.0686,30.265,6509761.8062123,0
+CMA.US,D,20080206,000000,30.5296,30.7339,29.4295,29.8089,4126479.3389689,0
+CMA.US,D,20080207,000000,29.589,30.9069,29.5668,30.478,3894708.4327597,0
+CMA.US,D,20080208,000000,30.1921,30.3973,29.1874,29.9412,3307561.2965511,0
+CMA.US,D,20080211,000000,29.8477,29.9032,28.9452,29.0853,3683634.2032367,0
+CMA.US,D,20080212,000000,29.201,29.8955,29.0045,29.626,4329092.9151164,0
+CMA.US,D,20080213,000000,29.9538,30.0831,28.7992,29.2379,3676472.1043894,0
+CMA.US,D,20080214,000000,29.2749,29.5093,28.5561,28.7069,3078349.4578169,0
+CMA.US,D,20080215,000000,28.6912,28.7623,28.0445,28.7234,2693728.5049333,0
+CMA.US,D,20080219,000000,28.9968,29.0968,27.8481,28.1447,2126066.8837053,0
+CMA.US,D,20080220,000000,27.8481,28.8333,27.6721,28.6301,3523506.9048192,0
+CMA.US,D,20080221,000000,28.8042,29.0629,27.9172,27.9998,2357642.4412522,0
+CMA.US,D,20080222,000000,28.1369,28.7788,27.4356,28.7623,2650403.2561066,0
+CMA.US,D,20080225,000000,28.3334,28.915,27.8968,28.7992,3362574.5642834,0
+CMA.US,D,20080226,000000,28.5785,29.1416,28.1515,28.6009,3221007.4450781,0
+CMA.US,D,20080227,000000,28.4919,29.2817,28.2118,28.5493,2311080.573538,0
+CMA.US,D,20080228,000000,28.1515,28.1515,27.1138,27.2742,3032580.294411,0
+CMA.US,D,20080229,000000,27.0252,27.2684,26.4193,26.5555,4642463.0138342,0
+CMA.US,D,20080303,000000,26.5398,26.6129,25.8065,26.2821,2378286.6822449,0
+CMA.US,D,20080304,000000,26.0185,27.1585,25.4068,26.9805,6809759.7749262,0
+CMA.US,D,20080305,000000,27.1138,27.8403,26.2412,26.6303,5699238.6155154,0
+CMA.US,D,20080306,000000,26.4552,26.606,25.7638,25.7638,4016377.7484921,0
+CMA.US,D,20080307,000000,25.6023,27.0554,25.2891,26.5632,4559944.6544622,0
+CMA.US,D,20080310,000000,26.5398,27.1974,26.0954,26.4621,3232145.4032769,0
+CMA.US,D,20080311,000000,27.7926,28.8644,27.0884,28.8042,10132742.306133,0
+CMA.US,D,20080312,000000,28.6301,29.3031,27.3404,27.3763,4872904.5209895,0
+CMA.US,D,20080313,000000,26.6741,28.0941,26.5477,27.9395,4027087.9959358,0
+CMA.US,D,20080314,000000,27.9395,28.4316,26.3482,26.9435,7495993.9215152,0
+CMA.US,D,20080317,000000,25.7588,27.4104,25.6625,26.925,5727445.9341885,0
+CMA.US,D,20080318,000000,27.3841,28.4521,27.2459,28.2886,5924863.2359209,0
+CMA.US,D,20080319,000000,28.4832,29.1125,27.4482,27.5445,3946726.6970549,0
+CMA.US,D,20080320,000000,27.5758,29.0181,27.5445,28.9685,5642320.1842512,0
+CMA.US,D,20080324,000000,29.3615,30.1921,28.8275,28.915,3473232.384372,0
+CMA.US,D,20080325,000000,28.701,28.9968,27.9998,28.7146,3927195.9434369,0
+CMA.US,D,20080326,000000,28.1904,28.2051,26.6002,27.3335,6802817.7003617,0
+CMA.US,D,20080327,000000,27.3501,27.6622,26.3482,26.3482,4031137.8821487,0
+CMA.US,D,20080328,000000,26.4193,26.5905,25.647,25.6918,3981997.4120932,0
+CMA.US,D,20080331,000000,25.8279,26.323,25.5323,25.7063,3510962.4362526,0
+CMA.US,D,20080401,000000,26.3482,27.6622,25.9845,27.6321,3983828.5487638,0
+CMA.US,D,20080402,000000,27.8695,28.2332,27.0096,27.1692,3088621.7129969,0
+CMA.US,D,20080403,000000,26.9523,27.3404,26.4328,27.1974,3124676.9071366,0
+CMA.US,D,20080404,000000,27.3111,27.3111,26.2977,26.4552,3679867.0585085,0
+CMA.US,D,20080407,000000,26.7082,27.6186,26.4893,27.1138,3713886.5139577,0
+CMA.US,D,20080408,000000,26.8433,26.9882,26.3842,26.4815,2906148.5839239,0
+CMA.US,D,20080409,000000,26.5477,26.6955,25.7219,25.7949,2529490.6594025,0
+CMA.US,D,20080410,000000,25.7433,26.2325,25.3309,25.7063,2666053.7684026,0
+CMA.US,D,20080411,000000,25.4388,26.0565,25.1121,25.2833,4817113.9712119,0
+CMA.US,D,20080414,000000,25.2219,25.2219,24.2552,24.4166,7802875.360195,0
+CMA.US,D,20080415,000000,25.0168,25.2356,24.3525,24.6861,7858200.157636,0
+CMA.US,D,20080416,000000,24.9954,25.399,24.6949,25.3173,6933097.7794943,0
+CMA.US,D,20080417,000000,24.5334,25.4846,23.765,25.2502,8866794.5540082,0
+CMA.US,D,20080418,000000,25.9758,26.1178,24.8777,24.9282,7580681.6791886,0
+CMA.US,D,20080421,000000,25.4223,25.4719,24.2484,24.3135,5036061.779973,0
+CMA.US,D,20080422,000000,24.2105,24.4983,23.7952,23.8739,5068871.1018674,0
+CMA.US,D,20080423,000000,24.1735,24.1735,23.5422,23.7358,3708702.5773531,0
+CMA.US,D,20080424,000000,23.836,25.1773,23.836,24.9865,3438931.2155889,0
+CMA.US,D,20080425,000000,25.1646,25.5245,24.7259,25.4388,4346104.6991426,0
+CMA.US,D,20080428,000000,25.2833,26.4193,25.1422,26.0653,4012012.219967,0
+CMA.US,D,20080429,000000,25.8892,26.2821,25.4719,25.7735,2601299.7994818,0
+CMA.US,D,20080430,000000,25.7871,26.1109,25.3095,25.4476,1980905.3491152,0
+CMA.US,D,20080501,000000,25.5585,27.3404,25.4282,26.8774,5143960.0431702,0
+CMA.US,D,20080502,000000,27.6925,28.3889,27.5096,27.7664,5991187.1911954,0
+CMA.US,D,20080505,000000,28.5269,28.8129,28.2332,28.3742,4390134.2313041,0
+CMA.US,D,20080506,000000,28.2886,29.7671,27.8753,29.5385,6874296.8040169,0
+CMA.US,D,20080507,000000,29.6036,29.6718,28.8878,28.9082,2689543.9309585,0
+CMA.US,D,20080508,000000,28.8042,28.9724,28.4044,28.4452,6833238.6278227,0
+CMA.US,D,20080509,000000,28.1515,29.1192,27.9259,28.5046,4855137.0460857,0
+CMA.US,D,20080512,000000,28.6534,29.1192,28.4452,29.0853,2625122.0547635,0
+CMA.US,D,20080513,000000,29.1659,29.2515,28.6378,28.7623,3009266.9738019,0
+CMA.US,D,20080514,000000,28.9607,29.4578,28.7623,28.9296,2680405.7261702,0
+CMA.US,D,20080515,000000,29.0968,29.0968,28.2936,28.8411,2872171.2826596,0
+CMA.US,D,20080516,000000,28.7623,28.8197,27.8558,28.0941,2679049.5951942,0
+CMA.US,D,20080519,000000,28.0834,28.6758,27.9395,28.1904,2061400.3076071,0
+CMA.US,D,20080520,000000,28.0611,28.0611,27.138,27.1974,2921852.5600642,0
+CMA.US,D,20080521,000000,27.2625,27.5378,26.5341,26.7685,3108879.3692686,0
+CMA.US,D,20080522,000000,26.6741,27.6468,26.6206,27.3501,2341220.815816,0
+CMA.US,D,20080523,000000,27.2392,27.4036,26.8939,27.0252,3064178.4545995,0
+CMA.US,D,20080527,000000,27.3034,27.4356,26.8035,27.1643,3672285.4741129,0
+CMA.US,D,20080528,000000,27.319,27.319,25.6829,26.1295,5079541.2514277,0
+CMA.US,D,20080529,000000,26.1819,27.6399,26.1479,27.1138,3756738.8133917,0
+CMA.US,D,20080530,000000,27.0816,27.4415,27.0554,27.2459,3549830.6511281,0
+CMA.US,D,20080602,000000,27.0096,27.1302,26.5555,26.7082,3404290.7570239,0
+CMA.US,D,20080603,000000,26.7685,27.1906,26.2821,26.6955,5224394.3407616,0
+CMA.US,D,20080604,000000,26.5185,27.2742,26.5185,26.6449,3416907.1961503,0
+CMA.US,D,20080605,000000,26.5632,27.3501,26.5632,27.2148,3306234.9819498,0
+CMA.US,D,20080606,000000,26.6303,26.7471,25.7802,25.8755,5811439.6900356,0
+CMA.US,D,20080609,000000,25.8688,25.9758,24.4088,24.8359,5197399.2119453,0
+CMA.US,D,20080610,000000,24.5859,26.0001,24.4361,25.2074,6300655.4574233,0
+CMA.US,D,20080611,000000,24.9156,25.186,23.5675,23.5675,5880047.1683563,0
+CMA.US,D,20080612,000000,23.6463,24.8203,23.0316,23.3828,6490662.8759528,0
+CMA.US,D,20080613,000000,23.7358,23.8195,21.882,22.5482,11655538.591941,0
+CMA.US,D,20080616,000000,22.4365,23.6842,22.1232,23.4674,6659422.5289383,0
+CMA.US,D,20080617,000000,23.6405,23.8195,23.0045,23.0092,10337390.59282,0
+CMA.US,D,20080618,000000,22.3732,22.6718,21.0319,21.3489,14830281.304902,0
+CMA.US,D,20080619,000000,21.5299,21.5951,19.8832,21.0543,11081252.594762,0
+CMA.US,D,20080620,000000,20.3628,22.7768,20.178,21.6253,14364497.095471,0
+CMA.US,D,20080623,000000,21.8012,21.8012,20.0778,20.1498,6480676.4467101,0
+CMA.US,D,20080624,000000,20.1498,21.3315,19.966,20.8772,6810519.5784071,0
+CMA.US,D,20080625,000000,21.206,22.5482,20.6575,20.7508,10043973.817721,0
+CMA.US,D,20080626,000000,20.4591,20.5193,19.8006,20.0195,9370151.5082386,0
+CMA.US,D,20080627,000000,20.0126,20.3716,19.3756,19.7121,5963582.3689227,0
+CMA.US,D,20080630,000000,19.7792,19.7792,18.7648,18.7803,6110410.5360467,0
+CMA.US,D,20080701,000000,18.7599,19.8502,17.7698,19.8006,10265047.842447,0
+CMA.US,D,20080702,000000,19.8006,20.5398,18.7521,18.7521,8105173.3023689,0
+CMA.US,D,20080703,000000,18.9496,19.1606,17.9545,18.0859,4950075.4677713,0
+CMA.US,D,20080707,000000,18.1763,18.3845,16.6338,17.0665,8987047.0778642,0
+CMA.US,D,20080708,000000,17.0724,19.4533,17.0607,19.2656,11066088.39782,0
+CMA.US,D,20080709,000000,19.4456,19.8074,17.4993,17.69,9575205.9145128,0
+CMA.US,D,20080710,000000,17.12,17.9545,16.8702,17.2329,11020750.029622,0
+CMA.US,D,20080711,000000,16.978,17.724,16.2399,17.475,11124390.720133,0
+CMA.US,D,20080714,000000,17.7542,18.4292,15.6232,15.7088,15513964.609223,0
+CMA.US,D,20080715,000000,15.6173,16.6192,14.1487,15.31,15871847.471003,0
+CMA.US,D,20080716,000000,15.4958,17.6599,15.2867,17.5792,14109371.742618,0
+CMA.US,D,20080717,000000,19.2492,21.5299,18.4292,20.6507,19341387.765659,0
+CMA.US,D,20080718,000000,20.0778,23.2222,20.0409,21.2313,14939089.481605,0
+CMA.US,D,20080721,000000,21.6699,22.2389,19.9096,20.1498,7312573.8655057,0
+CMA.US,D,20080722,000000,19.9309,22.7816,19.1431,22.6718,9909756.9489691,0
+CMA.US,D,20080723,000000,22.6805,24.6782,22.2934,23.3166,11493601.748021,0
+CMA.US,D,20080724,000000,23.3166,23.5151,20.4873,20.8423,7874405.871393,0
+CMA.US,D,20080725,000000,21.1846,21.3238,19.5711,20.4182,8353630.0687838,0
+CMA.US,D,20080728,000000,20.0195,20.9862,19.4281,19.6664,8214477.0477832,0
+CMA.US,D,20080729,000000,19.9241,21.4181,19.6109,21.3082,8924532.4215029,0
+CMA.US,D,20080730,000000,21.9092,22.6378,21.1759,21.989,8198030.7467264,0
+CMA.US,D,20080731,000000,21.6096,21.7031,20.8112,21.0494,8101049.3892945,0
+CMA.US,D,20080801,000000,21.2509,21.7848,20.3549,21.6175,5081603.7220403,0
+CMA.US,D,20080804,000000,21.2313,21.9666,20.4095,21.6699,7427798.7316868,0
+CMA.US,D,20080805,000000,21.882,23.2165,21.6475,23.1425,6092636.8922377,0
+CMA.US,D,20080806,000000,22.8702,23.3245,22.1067,23.2884,5729325.3939491,0
+CMA.US,D,20080807,000000,22.9888,23.4849,21.9169,22.2701,6551463.6048408,0
+CMA.US,D,20080808,000000,22.2262,23.2573,22.0142,23.0162,5817824.5068375,0
+CMA.US,D,20080811,000000,23.089,24.3525,22.5676,24.0694,5739791.9696405,0
+CMA.US,D,20080812,000000,23.8195,23.9488,22.3489,22.6592,4845598.8906154,0
+CMA.US,D,20080813,000000,22.4821,22.4821,21.6612,21.8946,11455696.910496,0
+CMA.US,D,20080814,000000,21.7935,22.6592,21.6418,22.2934,4460717.8155657,0
+CMA.US,D,20080815,000000,22.4733,23.0813,22.0356,22.2856,4235313.2194429,0
+CMA.US,D,20080818,000000,22.1232,22.3858,21.2624,21.4774,3549648.6684269,0
+CMA.US,D,20080819,000000,21.0397,21.2235,20.0845,20.5125,4853505.3706808,0
+CMA.US,D,20080820,000000,20.6866,20.6866,18.9642,19.7121,9631483.8077952,0
+CMA.US,D,20080821,000000,19.0896,19.3581,18.4682,18.8319,7680527.4648992,0
+CMA.US,D,20080822,000000,19.2112,19.8832,18.7521,19.7121,4952646.8730565,0
+CMA.US,D,20080825,000000,19.3901,19.6664,18.8952,18.9282,3634386.8054924,0
+CMA.US,D,20080826,000000,18.9924,19.3581,18.65,19.181,3110280.7388822,0
+CMA.US,D,20080827,000000,19.2112,19.4212,18.8785,19.3756,3680425.3444221,0
+CMA.US,D,20080828,000000,19.6966,20.4659,19.4349,20.4659,4053701.6807854,0
+CMA.US,D,20080829,000000,20.211,20.9279,19.8424,20.5826,3580950.7211698,0
+CMA.US,D,20080902,000000,21.1253,21.9666,21.0738,21.3685,5599672.4868372,0
+CMA.US,D,20080903,000000,21.277,21.882,20.8112,21.7692,3887952.4534996,0
+CMA.US,D,20080904,000000,21.3685,22.5337,19.8902,19.9747,10261301.260737,0
+CMA.US,D,20080905,000000,19.8346,22.1232,19.6518,22.0902,7979829.3754851,0
+CMA.US,D,20080908,000000,23.2165,25.2434,23.0735,24.4448,12906772.477197,0
+CMA.US,D,20080909,000000,23.9196,25.3173,23.3682,23.3749,8423983.3472542,0
+CMA.US,D,20080910,000000,23.1708,23.765,21.9169,23.1503,8051796.8507959,0
+CMA.US,D,20080911,000000,22.6659,23.1863,21.0105,23.1503,5745873.4819405,0
+CMA.US,D,20080912,000000,22.1456,24.0694,22.0736,23.8059,7263364.509343,0
+CMA.US,D,20080915,000000,22.2613,24.3525,22.0356,22.3265,8914080.2399236,0
+CMA.US,D,20080916,000000,21.5124,24.1015,21.5085,23.9576,10585627.334953,0
+CMA.US,D,20080917,000000,22.7136,23.8865,21.989,22.9742,11794848.920022,0
+CMA.US,D,20080918,000000,24.0694,28.9452,21.065,26.8035,19502365.344832,0
+CMA.US,D,20080919,000000,29.7126,39.5701,27.6622,30.7795,12512080.786701,0
+CMA.US,D,20080922,000000,30.7795,30.7795,27.1468,27.4814,4183365.8975566,0
+CMA.US,D,20080923,000000,27.5758,29.1416,27.0554,27.0884,3998331.6447069,0
+CMA.US,D,20080924,000000,27.5174,27.5174,25.6625,25.6625,2788400.6355476,0
+CMA.US,D,20080925,000000,25.7949,26.5632,24.4916,25.5011,3051632.9578819,0
+CMA.US,D,20080926,000000,24.8611,26.2208,23.6084,25.1335,4775435.820053,0
+CMA.US,D,20080929,000000,23.9284,25.149,21.2509,22.1679,3926656.1642386,0
+CMA.US,D,20080930,000000,23.0735,24.1891,22.1388,24.0276,3743724.4798848,0
+CMA.US,D,20081001,000000,24.7026,26.8774,22.8244,26.1616,5181904.978579,0
+CMA.US,D,20081002,000000,26.7403,26.7403,24.3428,25.1773,2142092.6710628,0
+CMA.US,D,20081003,000000,26.0653,27.1225,24.3272,24.4916,3616078.5232394,0
+CMA.US,D,20081006,000000,24.3135,25.1179,22.2856,23.2641,3036059.5569001,0
+CMA.US,D,20081007,000000,23.5949,23.623,21.4559,21.9832,3644314.6301363,0
+CMA.US,D,20081008,000000,20.7966,21.9832,19.6265,19.6265,3887334.5348365,0
+CMA.US,D,20081009,000000,19.7939,20.0195,15.6572,16.6474,9170002.4096877,0
+CMA.US,D,20081010,000000,15.9383,18.7969,15.1817,17.8291,7959353.7512324,0
+CMA.US,D,20081013,000000,20.0049,20.0049,16.7242,18.0606,6179093.0693797,0
+CMA.US,D,20081014,000000,20.0049,22.4588,19.1129,21.8012,11136205.201594,0
+CMA.US,D,20081015,000000,21.1759,21.5639,20.4659,20.7373,6626629.6574576,0
+CMA.US,D,20081016,000000,21.206,21.632,18.7521,21.4093,5628343.5015451,0
+CMA.US,D,20081017,000000,20.3405,22.6659,20.3405,21.4852,5716426.2133378,0
+CMA.US,D,20081020,000000,21.8518,21.8518,19.9096,20.5544,3637837.2797575,0
+CMA.US,D,20081021,000000,20.4435,22.1533,20.0409,21.3023,3787286.2034079,0
+CMA.US,D,20081022,000000,20.7655,21.4425,19.4349,20.0409,4317020.3677914,0
+CMA.US,D,20081023,000000,19.4533,20.3199,17.9623,19.0293,5090490.0298695,0
+CMA.US,D,20081024,000000,16.9275,18.6422,16.6706,17.8875,6240315.3401178,0
+CMA.US,D,20081027,000000,17.8796,19.7121,17.5062,18.9068,3801406.8272333,0
+CMA.US,D,20081028,000000,19.5973,21.0494,18.3582,20.8909,4295688.2938776,0
+CMA.US,D,20081029,000000,21.4629,21.4629,19.6459,19.9173,4928191.2768489,0
+CMA.US,D,20081030,000000,20.2402,20.6351,19.181,19.5225,3892739.5238747,0
+CMA.US,D,20081031,000000,19.9533,20.4512,19.2968,20.2198,3637216.2766419,0
+CMA.US,D,20081103,000000,20.2266,20.426,19.5809,20.1293,2509608.2781925,0
+CMA.US,D,20081104,000000,20.5193,21.4502,20.1663,21.3831,5170003.1042959,0
+CMA.US,D,20081105,000000,21.9394,21.9394,19.7842,19.8902,4715820.5490993,0
+CMA.US,D,20081106,000000,19.6265,20.4512,18.2016,18.404,5436699.2668566,0
+CMA.US,D,20081107,000000,18.5984,18.9845,17.3302,17.9915,4839396.0565147,0
+CMA.US,D,20081110,000000,18.3845,18.435,17.0948,17.475,3204163.2496408,0
+CMA.US,D,20081111,000000,16.8759,17.5616,16.6113,17.0364,3866486.7199748,0
+CMA.US,D,20081112,000000,16.6192,17.2582,15.9247,16.0288,4963602.8485542,0
+CMA.US,D,20081113,000000,16.5753,17.2406,14.9502,17.2329,5298462.3282666,0
+CMA.US,D,20081114,000000,16.627,17.3447,16.0045,16.0852,3807315.6101899,0
+CMA.US,D,20081117,000000,15.9082,16.4927,15.6505,15.8575,3411250.310153,0
+CMA.US,D,20081118,000000,15.9316,16.3556,14.811,15.7692,4271820.7999583,0
+CMA.US,D,20081119,000000,15.4831,15.7565,14.2693,14.3452,4172727.6206727,0
+CMA.US,D,20081120,000000,14.0602,14.5358,12.0537,12.2755,7524374.9976824,0
+CMA.US,D,20081121,000000,12.576,12.8678,11.0276,12.5546,9034942.4572358,0
+CMA.US,D,20081124,000000,12.9922,14.3452,12.4476,14.069,4636194.3780789,0
+CMA.US,D,20081125,000000,14.1322,14.9909,13.6916,14.8509,4611703.8247422,0
+CMA.US,D,20081126,000000,14.5027,15.6873,14.2169,15.595,2942087.5970172,0
+CMA.US,D,20081128,000000,15.7905,16.6192,15.4248,16.5287,1868217.9592412,0
+CMA.US,D,20081201,000000,15.9966,15.9966,13.3219,13.4309,4385185.7412449,0
+CMA.US,D,20081202,000000,13.96,14.7118,13.3074,14.6205,4492534.9718862,0
+CMA.US,D,20081203,000000,13.9834,15.4608,13.9279,15.2867,3897505.0030819,0
+CMA.US,D,20081204,000000,14.811,16.2262,14.6555,14.8732,5041040.0864069,0
+CMA.US,D,20081205,000000,14.7595,16.3702,14.4746,15.915,4633875.8979036,0
+CMA.US,D,20081208,000000,16.1484,17.2222,15.7836,16.8759,4691448.2331109,0
+CMA.US,D,20081209,000000,16.6474,16.8545,15.701,15.8051,3249540.6875717,0
+CMA.US,D,20081210,000000,15.9461,16.2603,15.1446,15.5872,2874687.1677987,0
+CMA.US,D,20081211,000000,15.1972,15.2118,13.3803,13.6001,3861768.5357069,0
+CMA.US,D,20081212,000000,13.2938,14.2295,13.2112,14.0777,2856964.9315325,0
+CMA.US,D,20081215,000000,13.8131,14.0982,13.1401,13.4533,2561064.1439707,0
+CMA.US,D,20081216,000000,13.7694,14.6622,13.462,14.5592,4102625.2110108,0
+CMA.US,D,20081217,000000,14.2169,14.633,13.9211,14.033,3277122.8905255,0
+CMA.US,D,20081218,000000,13.9211,14.5679,13.8949,14.0476,5333744.3529643,0
+CMA.US,D,20081219,000000,14.2169,14.4872,13.8871,13.9279,4867281.5639703,0
+CMA.US,D,20081222,000000,13.9153,14.3607,13.7839,13.9969,3865637.4673696,0
+CMA.US,D,20081223,000000,13.9902,14.2236,13.4853,13.9834,3031718.7039955,0
+CMA.US,D,20081224,000000,14.0183,14.1487,13.6372,14.0922,866756.87349239,0
+CMA.US,D,20081226,000000,14.1944,14.5592,13.7247,14.0183,879906.92291201,0
+CMA.US,D,20081229,000000,13.9969,14.0476,13.3219,13.7247,1474129.7932962,0
+CMA.US,D,20081230,000000,13.71,14.282,13.6372,14.2089,1803957.5027303,0
+CMA.US,D,20081231,000000,14.2236,14.743,13.9834,14.5436,3247500.8362779,0
+CMA.US,D,20090102,000000,15.0153,15.4958,14.2169,15.3509,3410005.2194691,0
+CMA.US,D,20090105,000000,15.379,15.379,14.1322,14.2295,3614315.2445252,0
+CMA.US,D,20090106,000000,14.384,15.0969,14.2955,14.9268,3503502.1736576,0
+CMA.US,D,20090107,000000,14.7274,14.7274,13.7043,13.818,3170322.6924402,0
+CMA.US,D,20090108,000000,13.7382,14.1808,13.4853,13.8336,2636657.9073427,0
+CMA.US,D,20090109,000000,13.8647,13.96,13.0273,13.1167,3127852.8651238,0
+CMA.US,D,20090112,000000,13.0079,13.4222,11.7385,11.8952,8452013.8239803,0
+CMA.US,D,20090113,000000,11.689,12.5682,11.5839,12.3416,5431755.9175517,0
+CMA.US,D,20090114,000000,12.1062,12.113,11.6277,11.8552,4883711.4146135,0
+CMA.US,D,20090115,000000,11.8709,11.8709,10.0842,10.6988,11704868.241753,0
+CMA.US,D,20090116,000000,11.0159,11.365,10.055,10.5393,10289403.708022,0
+CMA.US,D,20090120,000000,10.3176,10.5393,9.38091,9.45095,10958925.262483,0
+CMA.US,D,20090121,000000,9.71454,10.1989,9.43636,10.157,8693967.5362452,0
+CMA.US,D,20090122,000000,10.5306,12.5322,10.267,11.1006,13017365.523782,0
+CMA.US,D,20090123,000000,10.6356,12.185,10.1949,12.1199,8553306.217942,0
+CMA.US,D,20090126,000000,12.5459,12.9116,12.2608,12.576,9570567.9260115,0
+CMA.US,D,20090127,000000,12.6849,12.963,12.4067,12.6917,7753217.7302601,0
+CMA.US,D,20090128,000000,13.675,14.6914,13.4095,14.6409,9191406.4541613,0
+CMA.US,D,20090129,000000,14.3987,14.4803,13.2179,13.2802,6094967.7102232,0
+CMA.US,D,20090130,000000,13.2996,13.6372,11.9438,12.2073,10703681.672282,0
+CMA.US,D,20090202,000000,12.0333,12.4476,11.7765,12.3172,6980783.4160918,0
+CMA.US,D,20090203,000000,12.3339,12.5546,11.6743,12.1918,5799773.262298,0
+CMA.US,D,20090204,000000,12.4894,12.9543,12.1645,12.3046,5728614.9417091,0
+CMA.US,D,20090205,000000,12.1714,12.8678,11.365,12.4339,5343666.008703,0
+CMA.US,D,20090206,000000,12.6772,14.1487,12.6042,13.8871,5110652.0681117,0
+CMA.US,D,20090209,000000,13.7539,14.3763,13.3803,13.9678,3646723.5875866,0
+CMA.US,D,20090210,000000,13.7168,13.9678,11.2697,11.475,6926082.706219,0
+CMA.US,D,20090211,000000,11.7765,12.3105,11.5576,12.1568,4547451.5934381,0
+CMA.US,D,20090212,000000,11.7999,12.1353,11.1969,12.0605,5202182.169717,0
+CMA.US,D,20090213,000000,11.9505,12.1353,11.2697,11.3515,4031929.5583061,0
+CMA.US,D,20090217,000000,10.8982,10.9333,10.126,10.1794,6174644.2606355,0
+CMA.US,D,20090218,000000,10.4887,10.4887,9.58615,10.0219,5305625.4552648,0
+CMA.US,D,20090219,000000,10.1794,10.2952,9.10207,9.14312,7141417.5928801,0
+CMA.US,D,20090220,000000,8.91066,10.3389,8.67003,9.94404,11988719.101309,0
+CMA.US,D,20090223,000000,10.0842,10.6172,9.50347,9.96641,8458454.1609282,0
+CMA.US,D,20090224,000000,10.0909,11.0276,9.4101,10.9926,10428875.455788,0
+CMA.US,D,20090225,000000,11.1306,11.8066,10.0986,11.1443,8973195.8295623,0
+CMA.US,D,20090226,000000,11.6422,12.6917,11.4818,12.0994,11599569.143914,0
+CMA.US,D,20090227,000000,11.3875,11.8621,10.9478,11.0003,7894313.9563744,0
+CMA.US,D,20090302,000000,10.905,11.3213,10.6833,10.69,8776266.8994854,0
+CMA.US,D,20090303,000000,10.9137,10.9926,10.1736,10.4032,6492030.3165882,0
+CMA.US,D,20090304,000000,10.6172,10.8662,9.76121,10.1949,6472075.9648185,0
+CMA.US,D,20090305,000000,9.65131,9.86143,8.58697,9.05558,6935711.3389647,0
+CMA.US,D,20090306,000000,9.19748,9.85553,8.79308,9.4101,9137030.6399584,0
+CMA.US,D,20090309,000000,8.72683,10.2602,8.72683,9.87595,6031608.942011,0
+CMA.US,D,20090310,000000,10.588,11.2922,10.1093,11.1832,8817104.023246,0
+CMA.US,D,20090311,000000,11.7162,12.5682,11.4389,12.113,8544839.3956613,0
+CMA.US,D,20090312,000000,12.0994,13.6293,11.721,13.4222,10229461.485098,0
+CMA.US,D,20090313,000000,13.2723,13.7762,12.326,13.0593,7773192.6450469,0
+CMA.US,D,20090316,000000,13.286,14.0183,12.8163,12.8756,9028472.303913,0
+CMA.US,D,20090317,000000,12.9397,13.569,12.6986,13.5603,9336492.933739,0
+CMA.US,D,20090318,000000,13.3803,15.3645,13.0788,15.1446,11286433.463592,0
+CMA.US,D,20090319,000000,15.1242,15.5356,13.6128,13.7539,7670863.8750247,0
+CMA.US,D,20090320,000000,13.6293,13.7539,12.8969,13.0876,8103251.6884232,0
+CMA.US,D,20090323,000000,13.9834,15.1389,13.5913,15.1183,8862040.3844604,0
+CMA.US,D,20090324,000000,14.633,15.168,13.9834,14.033,6337162.0097879,0
+CMA.US,D,20090325,000000,14.5173,15.2059,13.5826,14.7906,5435861.3239108,0
+CMA.US,D,20090326,000000,14.8802,14.9502,14.1808,14.5766,6340567.2454156,0
+CMA.US,D,20090327,000000,14.0982,15.1534,14.0048,14.3607,4033803.8773125,0
+CMA.US,D,20090330,000000,13.9678,13.9678,12.6324,12.8163,5605114.4893062,0
+CMA.US,D,20090331,000000,13.3648,13.8871,12.7743,13.4163,6202583.2319356,0
+CMA.US,D,20090401,000000,13.0214,14.1662,12.8163,14.0602,5780235.311624,0
+CMA.US,D,20090402,000000,14.5358,14.957,13.3881,13.8725,6245044.8340451,0
+CMA.US,D,20090403,000000,14.069,14.3326,13.25,14.3199,4702686.9500933,0
+CMA.US,D,20090406,000000,13.8336,14.033,13.4027,13.7168,4194757.8090163,0
+CMA.US,D,20090407,000000,13.569,13.6605,13.0079,13.1829,3164005.7335947,0
+CMA.US,D,20090408,000000,13.2938,13.2938,11.7472,12.0333,7953347.2939448,0
+CMA.US,D,20090409,000000,13.3433,14.458,12.4553,14.3383,9223263.7083651,0
+CMA.US,D,20090413,000000,14.1565,15.9588,13.8336,15.6873,7182622.7946463,0
+CMA.US,D,20090414,000000,15.4043,16.2399,14.1662,14.2955,8035958.1868937,0
+CMA.US,D,20090415,000000,14.1069,14.2888,13.3648,13.9211,7102800.2468128,0
+CMA.US,D,20090416,000000,14.0398,15.3295,13.2938,14.8889,9393873.0047365,0
+CMA.US,D,20090417,000000,14.9063,16.5345,14.5027,15.9383,10085203.695108,0
+CMA.US,D,20090420,000000,15.6659,15.6659,13.5603,13.6829,9462187.4600639,0
+CMA.US,D,20090421,000000,13.2112,16.1076,13.0156,15.8575,11730328.341346,0
+CMA.US,D,20090422,000000,15.0221,17.4089,14.7118,15.6436,11769560.521623,0
+CMA.US,D,20090423,000000,15.7565,16.1718,14.7906,15.4326,7683669.4939083,0
+CMA.US,D,20090424,000000,15.5279,16.6775,14.8889,16.1805,6951744.3233781,0
+CMA.US,D,20090427,000000,15.7175,16.1718,14.6914,14.8665,5363355.0975527,0
+CMA.US,D,20090428,000000,14.5173,15.1534,14.2372,14.7906,4418950.2152825,0
+CMA.US,D,20090429,000000,15.0581,16.1571,14.9909,15.9724,5352377.5308871,0
+CMA.US,D,20090430,000000,16.4159,16.7096,15.3733,15.3733,3910107.0480965,0
+CMA.US,D,20090501,000000,15.2409,15.9588,15.1904,15.3586,3668961.4624027,0
+CMA.US,D,20090504,000000,15.595,17.8642,15.4831,17.8427,6988449.3088574,0
+CMA.US,D,20090505,000000,17.6151,18.0062,17.1308,17.6385,4336453.4470784,0
+CMA.US,D,20090506,000000,18.1812,19.2968,17.8992,19.0146,6861206.3873468,0
+CMA.US,D,20090507,000000,18.9282,19.398,16.2905,16.6562,8905795.400344,0
+CMA.US,D,20090508,000000,17.1453,17.5062,15.2059,16.8321,14157804.844887,0
+CMA.US,D,20090511,000000,16.6706,17.7396,16.0979,16.1571,7154879.1720084,0
+CMA.US,D,20090512,000000,16.3186,16.7515,15.0533,15.3956,7991065.008015,0
+CMA.US,D,20090513,000000,15.131,15.4958,14.7829,14.9413,5159089.2829833,0
+CMA.US,D,20090514,000000,14.8383,15.7759,14.6555,15.6729,6018972.9680183,0
+CMA.US,D,20090515,000000,15.3509,15.7983,14.9346,14.9842,4864087.0992677,0
+CMA.US,D,20090518,000000,15.2118,16.0356,15.0668,15.9082,4921530.9156183,0
+CMA.US,D,20090519,000000,15.7273,16.056,15.3022,15.5726,5425338.1999225,0
+CMA.US,D,20090520,000000,15.8206,15.9802,14.6914,14.8179,7352557.6240577,0
+CMA.US,D,20090521,000000,14.4746,15.345,14.4162,15.2322,8253541.6394719,0
+CMA.US,D,20090522,000000,15.3295,15.3295,14.7906,14.8976,4346836.7425505,0
+CMA.US,D,20090526,000000,14.8179,15.557,14.6846,15.4831,5947749.8739256,0
+CMA.US,D,20090527,000000,15.5649,15.7632,14.8587,14.8732,5003366.5828234,0
+CMA.US,D,20090528,000000,15.1972,15.345,14.5835,15.3169,3896233.1804759,0
+CMA.US,D,20090529,000000,15.3295,15.915,15.0969,15.8859,4865222.1778103,0
+CMA.US,D,20090601,000000,16.0677,16.1076,15.2808,15.6505,4671407.5166694,0
+CMA.US,D,20090602,000000,15.7836,15.8859,14.9909,15.345,6588652.8493722,0
+CMA.US,D,20090603,000000,15.5356,15.9724,15.1183,15.2496,4987679.0570967,0
+CMA.US,D,20090604,000000,15.521,16.6474,15.0815,16.5472,5553125.0132348,0
+CMA.US,D,20090605,000000,16.6639,16.7796,15.7088,15.9383,4512132.5553098,0
+CMA.US,D,20090608,000000,15.8206,16.1571,15.6349,15.8712,3942603.8121313,0
+CMA.US,D,20090609,000000,15.952,16.1076,15.4472,15.7632,3839355.8752456,0
+CMA.US,D,20090610,000000,16.0142,16.1718,15.7905,16.0765,4649244.6968657,0
+CMA.US,D,20090611,000000,16.4489,17.2222,16.3489,16.7164,4785869.494917,0
+CMA.US,D,20090612,000000,16.7378,16.9655,16.4013,16.5822,2675765.6813673,0
+CMA.US,D,20090615,000000,16.3857,16.6706,15.915,15.9724,2462485.040112,0
+CMA.US,D,20090616,000000,16.0979,16.1805,15.5133,15.5133,2638974.3312162,0
+CMA.US,D,20090617,000000,15.4676,15.4676,14.4239,14.9346,5327066.5131691,0
+CMA.US,D,20090618,000000,15.0076,15.6729,14.8237,15.6037,4684357.0766724,0
+CMA.US,D,20090619,000000,15.6659,15.7836,15.2496,15.7836,4395700.6400263,0
+CMA.US,D,20090622,000000,15.4608,15.7692,14.957,14.957,4225110.878521,0
+CMA.US,D,20090623,000000,14.9842,15.4831,14.4803,14.9502,4672229.0092015,0
+CMA.US,D,20090624,000000,15.1116,15.3956,14.9774,15.131,3305875.1291509,0
+CMA.US,D,20090625,000000,15.0076,15.5445,14.919,15.5445,2870429.5951133,0
+CMA.US,D,20090626,000000,15.4958,15.7273,15.31,15.629,2208926.5891607,0
+CMA.US,D,20090629,000000,15.557,15.9316,15.3878,15.8575,1623685.6446351,0
+CMA.US,D,20090630,000000,15.7836,15.7983,15.3509,15.4958,4119078.7091234,0
+CMA.US,D,20090701,000000,15.5279,15.8946,15.3733,15.6796,2847613.8995175,0
+CMA.US,D,20090702,000000,15.49,15.7088,15.2409,15.2808,2321819.6092054,0
+CMA.US,D,20090706,000000,15.2118,15.5649,15.0892,15.4043,2639962.3841867,0
+CMA.US,D,20090707,000000,15.3295,15.9879,15.3295,15.4958,2834744.5352809,0
+CMA.US,D,20090708,000000,15.5445,15.7273,14.6136,15.0581,5382549.6458415,0
+CMA.US,D,20090709,000000,15.2496,15.734,15.168,15.168,5553540.3861797,0
+CMA.US,D,20090710,000000,15.0668,15.2118,14.6476,14.8802,3473991.1597021,0
+CMA.US,D,20090713,000000,15.1817,15.7983,15.0969,15.7983,3193341.9619051,0
+CMA.US,D,20090714,000000,15.6436,16.0677,15.6037,16.0045,3439063.847049,0
+CMA.US,D,20090715,000000,16.2399,16.8448,16.127,16.7378,3700921.5316919,0
+CMA.US,D,20090716,000000,16.4791,16.8029,16.1212,16.6562,2943779.9333223,0
+CMA.US,D,20090717,000000,16.6474,16.7796,16.0045,16.2339,3953146.4709857,0
+CMA.US,D,20090720,000000,16.2534,16.8321,16.0765,16.7242,3685226.8089091,0
+CMA.US,D,20090721,000000,16.4013,16.52,14.6205,15.0299,11829663.136082,0
+CMA.US,D,20090722,000000,14.7595,15.845,14.6709,15.3733,6454294.0958027,0
+CMA.US,D,20090723,000000,15.3509,16.0677,15.2643,15.9966,4072055.2016759,0
+CMA.US,D,20090724,000000,15.8508,16.3702,15.3645,16.3556,4574326.4286046,0
+CMA.US,D,20090727,000000,16.303,17.1628,15.845,17.1376,5589106.180513,0
+CMA.US,D,20090728,000000,16.8613,17.3349,16.8613,17.227,3553220.464493,0
+CMA.US,D,20090729,000000,16.9119,17.1249,16.6474,16.7582,3161092.982226,0
+CMA.US,D,20090730,000000,16.9702,17.5792,16.8925,17.4332,2897849.3502323,0
+CMA.US,D,20090731,000000,17.3836,17.6988,17.1541,17.4712,2568193.3419907,0
+CMA.US,D,20090803,000000,17.8875,18.5109,17.6852,18.4117,3652656.0180129,0
+CMA.US,D,20090804,000000,18.2162,18.97,18.0771,18.723,4316736.5981558,0
+CMA.US,D,20090805,000000,18.8241,19.6459,18.3426,19.5429,5304130.5239234,0
+CMA.US,D,20090806,000000,19.8832,20.0126,18.9496,19.3221,4661736.7297388,0
+CMA.US,D,20090807,000000,19.4212,20.5193,19.2744,20.2325,3963746.706288,0
+CMA.US,D,20090810,000000,20.1352,20.745,19.9601,20.211,2255292.080062,0
+CMA.US,D,20090811,000000,20.1498,20.178,18.9924,19.2355,3443470.5016082,0
+CMA.US,D,20090812,000000,19.2433,19.9378,19.1431,19.7695,3221546.1961254,0
+CMA.US,D,20090813,000000,20.0573,20.178,19.4883,20.0262,2822033.5062759,0
+CMA.US,D,20090814,000000,19.9825,20.3326,19.4408,20.2022,3448569.101692,0
+CMA.US,D,20090817,000000,19.821,19.821,19.2492,19.3502,3201000.6576147,0
+CMA.US,D,20090818,000000,19.4689,19.6323,19.1489,19.6051,2848462.1239718,0
+CMA.US,D,20090819,000000,19.291,20.0778,19.1606,19.537,2397523.3847188,0
+CMA.US,D,20090820,000000,19.5711,20.1079,19.4349,19.6265,3859779.0638048,0
+CMA.US,D,20090821,000000,20.0573,20.3278,19.7481,19.8502,4571270.7642672,0
+CMA.US,D,20090824,000000,20.0049,20.3861,19.4145,19.537,3667784.229675,0
+CMA.US,D,20090825,000000,19.6664,20.0126,19.075,19.2656,5357359.9499244,0
+CMA.US,D,20090826,000000,19.1606,19.5809,19.0896,19.3502,2712950.8132952,0
+CMA.US,D,20090827,000000,19.3221,19.4981,19.1606,19.3085,2481191.2167453,0
+CMA.US,D,20090828,000000,19.4048,19.7627,19.2492,19.5886,2832171.0736941,0
+CMA.US,D,20090831,000000,19.2112,19.8133,19.0828,19.5429,2995634.7216319,0
+CMA.US,D,20090901,000000,19.4048,19.6742,18.7073,18.8105,5000502.1545448,0
+CMA.US,D,20090902,000000,18.6422,18.6996,17.9973,18.0548,4731533.7785974,0
+CMA.US,D,20090903,000000,18.3582,18.5168,17.9759,18.435,2843316.2289487,0
+CMA.US,D,20090904,000000,18.4438,18.7073,18.329,18.6286,2885420.0345611,0
+CMA.US,D,20090908,000000,18.9428,19.2268,18.7073,19.1752,3176078.2809196,0
+CMA.US,D,20090909,000000,19.0663,19.8832,18.8863,19.821,3910586.1663944,0
+CMA.US,D,20090910,000000,19.6966,20.3199,19.5711,20.2811,4610981.0346921,0
+CMA.US,D,20090911,000000,20.178,20.7226,20.0126,20.2266,3956242.2332065,0
+CMA.US,D,20090914,000000,19.966,20.2684,19.537,20.2266,3168881.2249432,0
+CMA.US,D,20090915,000000,20.1731,21.3685,20.1439,21.1574,4160306.5302084,0
+CMA.US,D,20090916,000000,21.0893,23.3245,21.0319,22.9811,8508490.1503774,0
+CMA.US,D,20090917,000000,22.6805,23.3166,21.9666,22.1232,6083005.1750396,0
+CMA.US,D,20090918,000000,22.2613,22.6153,21.9326,22.4588,4780865.4847117,0
+CMA.US,D,20090921,000000,21.8665,22.1299,21.6175,21.7623,4980218.7945018,0
+CMA.US,D,20090922,000000,21.8518,21.9394,21.6913,21.8149,6405962.7804691,0
+CMA.US,D,20090923,000000,21.9326,22.1952,21.5718,21.5718,3916786.9441934,0
+CMA.US,D,20090924,000000,21.6253,21.7623,20.6721,21.1098,4421592.5629767,0
+CMA.US,D,20090925,000000,20.9346,21.2313,20.6672,20.9279,3745860.9773589,0
+CMA.US,D,20090928,000000,20.9513,21.7264,20.7587,21.6612,2495088.7318357,0
+CMA.US,D,20090929,000000,21.6418,22.1299,21.5211,21.8518,2936195.2644742,0
+CMA.US,D,20090930,000000,21.9666,22.2856,21.5883,21.743,4058784.8586064,0
+CMA.US,D,20091001,000000,21.6009,21.6612,20.7226,20.7908,6602237.8066029,0
+CMA.US,D,20091002,000000,20.3861,21.2936,20.2811,21.0893,4347947.1454726,0
+CMA.US,D,20091005,000000,21.4093,22.0356,21.4093,21.9666,3865124.4200935,0
+CMA.US,D,20091006,000000,22.1874,22.417,21.5639,21.8587,3267439.7657848,0
+CMA.US,D,20091007,000000,21.632,22.3654,21.632,22.2934,2694156.2156884,0
+CMA.US,D,20091008,000000,21.8878,21.9832,21.5455,21.882,3037746.7524511,0
+CMA.US,D,20091009,000000,21.7623,22.2262,21.7488,22.2262,1866094.8277283,0
+CMA.US,D,20091012,000000,22.3332,22.3936,21.9462,22.0979,1394922.0796731,0
+CMA.US,D,20091013,000000,21.9326,22.1728,21.6758,21.989,2156938.1412403,0
+CMA.US,D,20091014,000000,22.2769,23.0813,22.1611,23.0316,3320174.6512251,0
+CMA.US,D,20091015,000000,22.8993,22.9811,22.4248,22.6845,1937394.0049839,0
+CMA.US,D,20091016,000000,22.2448,22.3799,21.9249,21.9462,2556483.7319171,0
+CMA.US,D,20091019,000000,21.9832,22.5551,21.7264,22.2545,4273300.3090368,0
+CMA.US,D,20091020,000000,22.2934,23.6688,21.9598,23.2301,6554556.2826089,0
+CMA.US,D,20091021,000000,22.9811,23.6318,22.1533,22.1533,3973936.7093997,0
+CMA.US,D,20091022,000000,22.1728,23.3993,22.1067,23.1941,3138790.3339062,0
+CMA.US,D,20091023,000000,23.0813,23.3166,22.4014,22.5609,2344434.8153848,0
+CMA.US,D,20091026,000000,22.5268,22.7905,21.6096,21.847,3720936.544362,0
+CMA.US,D,20091027,000000,21.9092,22.0142,21.1915,21.3169,3098290.4436256,0
+CMA.US,D,20091028,000000,21.3082,21.4268,20.4726,20.4726,4894009.3735647,0
+CMA.US,D,20091029,000000,20.7966,20.8996,20.5465,20.8851,6081804.2948425,0
+CMA.US,D,20091030,000000,20.7587,20.7587,19.7481,20.3326,5629782.9127405,0
+CMA.US,D,20091102,000000,20.426,20.9628,19.7939,20.247,4782745.9726233,0
+CMA.US,D,20091103,000000,20.0262,20.4095,19.9096,20.1439,3528292.9470436,0
+CMA.US,D,20091104,000000,20.3472,20.6672,19.7033,19.7939,3072864.2730122,0
+CMA.US,D,20091105,000000,19.9892,20.0778,19.7325,19.9241,4413832.0803325,0
+CMA.US,D,20091106,000000,19.6586,20.2198,19.4145,20.2022,3563125.6698182,0
+CMA.US,D,20091109,000000,20.5679,20.8336,20.1498,20.8043,2439254.9997221,0
+CMA.US,D,20091110,000000,20.7304,20.8909,20.3628,20.5272,2614193.8393389,0
+CMA.US,D,20091111,000000,20.6273,21.4093,20.6273,21.0155,2461891.7970693,0
+CMA.US,D,20091112,000000,20.8996,21.1039,20.4951,20.5125,2194096.5412461,0
+CMA.US,D,20091113,000000,20.6195,20.8851,20.3151,20.4512,2394516.0434716,0
+CMA.US,D,20091116,000000,20.854,21.3889,20.6049,20.8851,2899148.9329114,0
+CMA.US,D,20091117,000000,20.8179,21.2313,20.7655,21.0738,1241185.7669627,0
+CMA.US,D,20091118,000000,21.0155,21.5455,20.9201,21.3489,1715351.4621531,0
+CMA.US,D,20091119,000000,21.2002,21.2936,20.4659,20.5679,2169119.6725557,0
+CMA.US,D,20091120,000000,20.4659,20.6721,20.2402,20.4512,1854734.788945,0
+CMA.US,D,20091123,000000,20.7908,21.1175,20.7022,21.0028,1589003.0318851,0
+CMA.US,D,20091124,000000,21.0319,21.0893,20.5972,20.9513,1234573.7288222,0
+CMA.US,D,20091125,000000,20.9628,21.0893,20.8909,21.0543,1105825.5944617,0
+CMA.US,D,20091127,000000,20.3773,20.7966,20.2022,20.3716,1151110.4988156,0
+CMA.US,D,20091130,000000,20.4095,20.8772,20.3063,20.8618,1788449.9034029,0
+CMA.US,D,20091201,000000,21.0971,21.1039,20.6575,20.7655,1972393.2881968,0
+CMA.US,D,20091202,000000,20.7742,21.206,20.6137,21.0028,1382418.7371406,0
+CMA.US,D,20091203,000000,21.1613,21.6475,20.211,20.2684,3079432.100666,0
+CMA.US,D,20091204,000000,20.6507,20.8695,20.1945,20.7226,2113983.026721,0
+CMA.US,D,20091207,000000,20.5612,20.6866,20.0573,20.1352,1370151.8693044,0
+CMA.US,D,20091208,000000,20.0262,20.4512,19.9533,20.3326,1902424.5381459,0
+CMA.US,D,20091209,000000,19.9747,21.065,19.9747,20.8695,2973066.8103918,0
+CMA.US,D,20091210,000000,20.8336,21.0543,20.4591,20.5826,2033858.2025365,0
+CMA.US,D,20091211,000000,20.5465,21.2392,20.5272,21.1613,2934904.9351528,0
+CMA.US,D,20091214,000000,21.2235,21.5085,20.9716,21.4268,1878562.1849809,0
+CMA.US,D,20091215,000000,21.3559,21.4502,20.4795,20.5679,2283970.2918259,0
+CMA.US,D,20091216,000000,20.6954,20.9434,20.2684,20.4726,2207198.2675756,0
+CMA.US,D,20091217,000000,20.2549,20.8695,20.2402,20.2753,2197548.0436622,0
+CMA.US,D,20091218,000000,20.2811,20.8179,20.2549,20.7022,2110208.6849368,0
+CMA.US,D,20091221,000000,20.7508,21.2509,20.7373,21.2459,1068882.0779843,0
+CMA.US,D,20091222,000000,21.2459,21.6175,21.1175,21.5883,1329011.4410419,0
+CMA.US,D,20091223,000000,21.6475,21.8304,21.4774,21.7031,1634705.3654857,0
+CMA.US,D,20091224,000000,21.7031,22.0979,21.6962,22.0979,631283.59605879,0
+CMA.US,D,20091228,000000,21.989,22.1232,21.7545,21.8236,1079769.1673747,0
+CMA.US,D,20091229,000000,21.8091,21.9832,21.7186,21.952,1229974.8100533,0
+CMA.US,D,20091230,000000,21.8091,22.1679,21.6962,22.0142,1303120.5462425,0
+CMA.US,D,20091231,000000,22.0862,22.1679,21.6699,21.6699,1464461.0626672,0
+CMA.US,D,20100104,000000,21.8946,22.4365,21.7488,22.3489,1962851.0201231,0
+CMA.US,D,20100105,000000,22.2856,22.5201,22.1388,22.4305,1824027.0073957,0
+CMA.US,D,20100106,000000,22.3576,23.0735,22.2993,22.9286,2147129.5820954,0
+CMA.US,D,20100107,000000,22.8244,24.4983,22.8119,24.1735,4769886.8898952,0
+CMA.US,D,20100108,000000,24.1628,24.4605,23.6638,23.8652,4128899.6060786,0
+CMA.US,D,20100111,000000,23.9042,24.1891,23.5822,23.6084,2069021.989886,0
+CMA.US,D,20100112,000000,23.8739,24.3671,23.4148,23.8516,4819949.6112666,0
+CMA.US,D,20100113,000000,24.0189,24.5859,23.5422,24.299,3578597.2838655,0
+CMA.US,D,20100114,000000,24.5558,25.3455,24.5558,25.0099,4454441.9827542,0
+CMA.US,D,20100115,000000,24.9088,24.9156,23.8458,24.0763,5492823.9656617,0
+CMA.US,D,20100119,000000,23.9196,24.2172,23.6638,24.2105,2794052.3807908,0
+CMA.US,D,20100120,000000,24.0626,24.8359,23.8516,24.5976,6044279.8731328,0
+CMA.US,D,20100121,000000,25.1714,27.3501,25.1714,26.2472,13529625.236256,0
+CMA.US,D,20100122,000000,26.4193,26.4893,25.3542,26.1012,5472294.8775646,0
+CMA.US,D,20100125,000000,26.323,26.5068,25.3309,26.0128,4919854.0015757,0
+CMA.US,D,20100126,000000,25.8279,26.3522,25.4068,25.4846,4514477.7674072,0
+CMA.US,D,20100127,000000,25.6276,26.0731,25.1646,25.9349,3869800.4501765,0
+CMA.US,D,20100128,000000,26.0866,26.5068,25.3542,25.7949,7279824.176361,0
+CMA.US,D,20100129,000000,25.9476,26.1956,25.2579,25.2891,3232360.2868054,0
+CMA.US,D,20100201,000000,25.8824,26.0069,25.5089,25.9758,3650139.1047229,0
+CMA.US,D,20100202,000000,26.0128,26.1295,25.5157,25.7949,4599108.9767837,0
+CMA.US,D,20100203,000000,25.6986,25.6986,25.0449,25.3095,3849818.3383335,0
+CMA.US,D,20100204,000000,25.0868,25.0868,24.4225,24.4283,6109399.8637574,0
+CMA.US,D,20100205,000000,24.4283,24.9671,24.0121,24.9361,5530330.9088069,0
+CMA.US,D,20100208,000000,24.974,25.2579,24.3943,24.4916,3009432.5060893,0
+CMA.US,D,20100209,000000,24.8563,25.1121,24.4516,24.9516,2767856.1251878,0
+CMA.US,D,20100210,000000,24.9019,25.9282,24.7969,25.3717,5756442.8727171,0
+CMA.US,D,20100211,000000,25.2891,25.7122,25.1996,25.6782,3283520.0451377,0
+CMA.US,D,20100212,000000,25.5089,25.647,25.2434,25.647,2699606.4433642,0
+CMA.US,D,20100216,000000,25.8824,26.0954,25.3542,26.0866,2385994.7291956,0
+CMA.US,D,20100217,000000,26.2208,26.2208,25.5157,25.8007,3271743.6052587,0
+CMA.US,D,20100218,000000,25.7735,25.8007,25.3542,25.4719,2995881.4778367,0
+CMA.US,D,20100219,000000,25.4388,26.0866,25.2968,26.0496,4295357.2293027,0
+CMA.US,D,20100222,000000,26.0565,26.7082,26.0496,26.4971,3000921.4733219,0
+CMA.US,D,20100223,000000,26.4115,26.4398,25.7638,25.7735,3996059.4313201,0
+CMA.US,D,20100224,000000,25.8007,26.5632,25.8007,26.3931,4227752.1980645,0
+CMA.US,D,20100225,000000,26.0731,26.2695,25.8444,26.2268,2778108.8455014,0
+CMA.US,D,20100226,000000,26.2977,26.5068,26.1295,26.4398,2797919.2561517,0
+CMA.US,D,20100301,000000,26.4621,26.5477,25.9349,26.1819,2770451.1779427,0
+CMA.US,D,20100302,000000,26.2695,26.5905,26.0653,26.1392,1936211.6315022,0
+CMA.US,D,20100303,000000,26.1537,26.3308,25.9602,26.0254,2325287.5620353,0
+CMA.US,D,20100304,000000,26.1819,26.3561,26.0731,26.1878,2428632.1451011,0
+CMA.US,D,20100305,000000,26.3775,27.0496,26.3152,26.925,3842723.0692918,0
+CMA.US,D,20100308,000000,26.9961,27.0252,26.4971,26.5905,2745355.0437532,0
+CMA.US,D,20100309,000000,25.9845,26.3065,25.8279,26.1616,34207994.668374,0
+CMA.US,D,20100310,000000,26.2325,26.7831,26.2131,26.7403,7054603.619241,0
+CMA.US,D,20100311,000000,26.606,26.8171,26.3775,26.8112,5485280.4228476,0
+CMA.US,D,20100312,000000,26.9299,27.3695,26.9075,27.0096,5782300.8666891,0
+CMA.US,D,20100315,000000,26.8939,27.3899,26.8939,27.3034,5848597.0618905,0
+CMA.US,D,20100316,000000,27.3841,28.0145,27.3111,27.6622,6857903.9668044,0
+CMA.US,D,20100317,000000,27.7362,28.3246,27.6186,28.0222,4926825.8925151,0
+CMA.US,D,20100318,000000,28.0222,28.1681,27.5884,27.8325,4172507.5963901,0
+CMA.US,D,20100319,000000,27.9172,28.1107,27.5825,27.9453,5531896.7825572,0
+CMA.US,D,20100322,000000,27.6992,28.0145,27.3763,27.9259,3372273.111287,0
+CMA.US,D,20100323,000000,27.9259,28.0377,27.4726,27.9259,3176602.637855,0
+CMA.US,D,20100324,000000,27.8481,28.2984,27.8062,28.1602,3254527.2192124,0
+CMA.US,D,20100325,000000,28.4268,28.8411,27.9035,28.0075,5050384.9495167,0
+CMA.US,D,20100326,000000,28.0893,28.3889,27.319,27.5231,4902945.0326348,0
+CMA.US,D,20100329,000000,27.6721,27.8149,27.3335,27.7576,2424879.3944848,0
+CMA.US,D,20100330,000000,27.8558,27.9122,27.2684,27.7421,2915974.6216332,0
+CMA.US,D,20100331,000000,27.6321,28.1681,27.5378,27.8753,3917826.4047065,0
+CMA.US,D,20100401,000000,28.0377,28.1681,27.5952,27.8247,2493549.5900075,0
+CMA.US,D,20100405,000000,27.9172,28.5338,27.8695,28.5338,2196785.1557287,0
+CMA.US,D,20100406,000000,28.4375,29.9109,28.3742,29.7272,6180024.5740533,0
+CMA.US,D,20100407,000000,29.9032,30.1239,29.4811,29.8885,7090651.6163248,0
+CMA.US,D,20100408,000000,29.7447,30.0928,29.3411,30.0482,4340421.081223,0
+CMA.US,D,20100409,000000,30.0529,30.4994,30.0529,30.4548,3042958.4491288,0
+CMA.US,D,20100412,000000,30.4089,30.764,30.3505,30.5802,3206240.1143654,0
+CMA.US,D,20100413,000000,30.3585,30.3662,29.7447,30.2932,3645239.9659047,0
+CMA.US,D,20100414,000000,30.6064,31.1492,30.5491,31.0908,3901843.7996848,0
+CMA.US,D,20100415,000000,31.0684,31.5761,30.7172,30.8554,4021139.1150959,0
+CMA.US,D,20100416,000000,30.7018,30.7018,29.0561,29.8741,6269562.1193039,0
+CMA.US,D,20100419,000000,29.6425,30.2435,29.1874,29.9858,3394712.5036703,0
+CMA.US,D,20100420,000000,30.0928,31.1413,29.8741,30.939,5109037.8712712,0
+CMA.US,D,20100421,000000,32.6751,33.5952,31.1734,31.8028,13509142.414947,0
+CMA.US,D,20100422,000000,31.9078,32.9884,31.5548,32.6829,6328036.1428099,0
+CMA.US,D,20100423,000000,32.6187,32.6781,32.0672,32.4505,4025593.0645943,0
+CMA.US,D,20100426,000000,32.3746,32.6022,31.1131,31.2308,0,0
+CMA.US,D,20100427,000000,31.0042,31.4293,30.4089,30.4089,4811242.2016862,0
+CMA.US,D,20100428,000000,31.1958,31.1958,30.0482,30.3808,5082610.2817261,0
+CMA.US,D,20100429,000000,30.8778,31.0362,30.4615,30.7105,4600190.5914818,0
+CMA.US,D,20100430,000000,30.6755,31.1131,30.3234,30.7795,5622287.6930165,0
+CMA.US,D,20100503,000000,31.0781,31.6413,31.0402,31.6219,2885599.9609606,0
+CMA.US,D,20100504,000000,31.1958,31.3232,30.5938,30.8359,3972554.8746523,0
+CMA.US,D,20100505,000000,30.2066,31.4448,29.9538,31.2153,5559433.7468735,0
+CMA.US,D,20100506,000000,30.9069,31.402,28.9015,30.3585,9661043.1448409,0
+CMA.US,D,20100507,000000,29.5171,29.9955,28.9374,29.5239,14467074.678,0
+CMA.US,D,20100510,000000,30.8437,31.4594,30.5491,31.2375,8630631.3873517,0
+CMA.US,D,20100511,000000,30.6434,32.1626,30.6434,31.6219,5233166.523846,0
+CMA.US,D,20100512,000000,31.8299,32.0507,31.4866,32.0011,3747056.7168018,0
+CMA.US,D,20100513,000000,31.8912,32.3678,31.7269,31.7687,3120440.9256191,0
+CMA.US,D,20100514,000000,31.3164,31.4156,30.5568,30.939,4885714.2524766,0
+CMA.US,D,20100517,000000,31.0178,31.3465,30.2495,30.8214,4296208.5382096,0
+CMA.US,D,20100518,000000,30.9848,31.0402,29.5745,29.9032,6008036.5273868,0
+CMA.US,D,20100519,000000,29.8556,30.4265,29.2175,29.7875,3694481.1947439,0
+CMA.US,D,20100520,000000,29.2592,29.2592,27.6088,27.6535,9769992.1782104,0
+CMA.US,D,20100521,000000,27.1225,28.4112,27.1225,28.3188,6583662.205128,0
+CMA.US,D,20100524,000000,27.8695,28.1759,27.2684,27.3501,5583533.6028857,0
+CMA.US,D,20100525,000000,26.606,27.8695,26.4115,27.8325,5811797.4865328,0
+CMA.US,D,20100526,000000,28.3188,28.6534,27.5514,27.8325,5039060.8960135,0
+CMA.US,D,20100527,000000,28.3645,28.6602,27.9327,28.6378,3734856.6787711,0
+CMA.US,D,20100528,000000,28.4608,28.5872,27.8325,27.9172,2762461.4176581,0
+CMA.US,D,20100601,000000,27.6088,28.1515,27.2459,27.3034,2966767.3301108,0
+CMA.US,D,20100602,000000,27.5758,28.2829,27.2888,28.2682,3731397.979299,0
+CMA.US,D,20100603,000000,28.4268,28.6223,27.7149,27.8403,2325771.8210874,0
+CMA.US,D,20100604,000000,27.2235,27.3958,26.4193,26.5632,4061192.7879059,0
+CMA.US,D,20100607,000000,26.7685,26.9961,26.2977,26.3395,4535501.3960649,0
+CMA.US,D,20100608,000000,26.5263,27.0496,25.9699,26.9367,4548144.5671137,0
+CMA.US,D,20100609,000000,27.104,27.5592,26.7082,26.8269,5083094.5407784,0
+CMA.US,D,20100610,000000,27.3539,27.6622,26.9961,27.6399,3469585.5332938,0
+CMA.US,D,20100611,000000,27.1526,27.5231,26.9523,27.4356,4805718.9752997,0
+CMA.US,D,20100614,000000,27.6253,28.3587,27.3899,27.5952,3222824.1876367,0
+CMA.US,D,20100615,000000,27.9035,28.4316,27.6468,28.3966,2823231.3020206,0
+CMA.US,D,20100616,000000,28.1515,28.6223,27.9619,28.2595,2599280.511205,0
+CMA.US,D,20100617,000000,28.3051,28.5046,27.7478,28.1292,2932657.3973864,0
+CMA.US,D,20100618,000000,28.2595,29.1056,28.0222,28.7389,4769015.0179712,0
+CMA.US,D,20100621,000000,29.201,29.2953,28.4375,28.6009,2850784.7167505,0
+CMA.US,D,20100622,000000,28.667,28.7788,28.0289,28.0747,2713533.7748293,0
+CMA.US,D,20100623,000000,27.6788,28.2245,27.4415,27.6992,2905393.9211971,0
+CMA.US,D,20100624,000000,27.5592,27.6186,26.9659,27.0096,3172047.9295728,0
+CMA.US,D,20100625,000000,27.3695,28.2245,27.0671,28.1602,4007724.8309068,0
+CMA.US,D,20100628,000000,28.2051,28.4044,27.8898,28.275,2892084.5083952,0
+CMA.US,D,20100629,000000,27.8558,28.0222,27.1225,27.2956,3907908.8615711,0
+CMA.US,D,20100630,000000,27.2431,27.8149,26.8968,26.9902,4316707.8099319,0
+CMA.US,D,20100701,000000,26.9581,27.3695,25.9602,26.6887,5026822.8164011,0
+CMA.US,D,20100702,000000,26.8035,26.8939,25.7356,25.8513,4229746.8107208,0
+CMA.US,D,20100706,000000,26.3561,27.0427,26.0866,26.4115,3865253.9671011,0
+CMA.US,D,20100707,000000,26.5341,28.1904,26.4193,28.1681,5804538.7415052,0
+CMA.US,D,20100708,000000,28.3246,28.6378,27.5231,27.9774,3378748.4053639,0
+CMA.US,D,20100709,000000,28.1292,28.7623,27.9619,28.6912,2599741.1227875,0
+CMA.US,D,20100712,000000,28.5872,28.6301,28.1602,28.5269,2129887.4922779,0
+CMA.US,D,20100713,000000,28.8197,29.4655,28.7721,29.3682,2922951.6533269,0
+CMA.US,D,20100714,000000,28.9374,28.9968,28.2682,28.701,4253616.3609416,0
+CMA.US,D,20100715,000000,28.6534,28.9724,27.7741,28.4268,3517705.0495514,0
+CMA.US,D,20100716,000000,28.0289,28.1018,26.3561,26.5068,8312147.2662872,0
+CMA.US,D,20100719,000000,26.5477,26.8648,26.1479,26.5341,2908023.9310811,0
+CMA.US,D,20100720,000000,25.8824,27.0329,25.7802,26.9727,7359221.069741,0
+CMA.US,D,20100721,000000,27.8841,27.9901,26.4271,26.5398,7561421.3292451,0
+CMA.US,D,20100722,000000,26.9961,27.4949,26.9805,27.3627,2968360.9639341,0
+CMA.US,D,20100723,000000,27.1769,27.706,27.1769,27.6535,3196049.0831031,0
+CMA.US,D,20100726,000000,27.7149,28.4112,27.4814,28.3499,2376603.5992974,0
+CMA.US,D,20100727,000000,28.6466,29.1125,28.4764,28.6962,3855154.4412647,0
+CMA.US,D,20100728,000000,28.6077,28.8333,28.0145,28.5493,2987574.0189384,0
+CMA.US,D,20100729,000000,28.7721,28.9374,28.1602,28.4268,2740584.4237918,0
+CMA.US,D,20100730,000000,28.0289,28.4695,27.8005,28.1107,2815487.26979,0
+CMA.US,D,20100802,000000,28.6077,28.9452,28.4209,28.8713,2428794.5929359,0
+CMA.US,D,20100803,000000,28.667,29.0561,28.5708,28.7623,1838751.1557724,0
+CMA.US,D,20100804,000000,28.8945,28.8945,28.2984,28.4521,2238322.4502207,0
+CMA.US,D,20100805,000000,28.275,28.3587,27.9035,28.0075,2529145.2007157,0
+CMA.US,D,20100806,000000,27.6088,27.7362,26.6605,27.2305,4224467.2560866,0
+CMA.US,D,20100809,000000,27.4561,27.4726,26.6605,27.3501,2396313.2511639,0
+CMA.US,D,20100810,000000,26.9805,27.7926,26.9152,27.5514,3895133.0590622,0
+CMA.US,D,20100811,000000,27.104,27.2459,26.5632,26.5632,4411497.1497436,0
+CMA.US,D,20100812,000000,26.4398,26.8433,26.1819,26.5632,2960618.9880053,0
+CMA.US,D,20100813,000000,26.4689,26.8112,26.2821,26.2821,2342437.1182759,0
+CMA.US,D,20100816,000000,26.1537,26.5398,26.1226,26.3842,2555860.6724998,0
+CMA.US,D,20100817,000000,26.7247,26.7685,26.2753,26.6206,3358507.1995059,0
+CMA.US,D,20100818,000000,26.5778,26.8774,26.3482,26.6663,3058166.8565576,0
+CMA.US,D,20100819,000000,26.5126,26.7334,25.7433,26.0254,4207871.8731561,0
+CMA.US,D,20100820,000000,25.8007,26.0128,25.4719,25.8979,3433869.6289358,0
+CMA.US,D,20100823,000000,26.0128,26.2753,25.6353,25.6782,2265653.7843662,0
+CMA.US,D,20100824,000000,25.3095,25.4719,25.0527,25.0615,3163981.0579742,0
+CMA.US,D,20100825,000000,24.9156,25.0382,24.4361,24.7805,4174497.0682921,0
+CMA.US,D,20100826,000000,24.9156,25.0868,24.3048,24.4088,3465984.9490039,0
+CMA.US,D,20100827,000000,24.5246,24.9574,24.2629,24.9574,2274753.9475728,0
+CMA.US,D,20100830,000000,24.8106,24.8485,24.5032,24.5032,3023513.0320316,0
+CMA.US,D,20100831,000000,24.7726,25.5323,24.6112,25.2142,4426109.2296772,0
+CMA.US,D,20100901,000000,25.3639,26.1956,25.3241,26.0332,3598776.8006723,0
+CMA.US,D,20100902,000000,26.1878,26.6371,26.0001,26.6129,2954887.0469956,0
+CMA.US,D,20100903,000000,27.1526,27.1526,26.6809,27.0602,2557637.3171752,0
+CMA.US,D,20100907,000000,26.9026,26.9026,26.2821,26.4328,2592404.238295,0
+CMA.US,D,20100908,000000,26.4815,27.0329,26.4689,26.8171,3347492.6194096,0
+CMA.US,D,20100909,000000,27.3404,27.7576,26.7685,26.9367,3852183.0852973,0
+CMA.US,D,20100910,000000,27.3258,27.4882,26.7558,26.8939,3108952.3679792,0
+CMA.US,D,20100913,000000,27.3335,28.1292,27.2956,27.8626,4337417.8525792,0
+CMA.US,D,20100914,000000,27.7741,27.8247,27.1906,27.4814,2877281.1924029,0
+CMA.US,D,20100915,000000,27.3335,27.6992,27.0496,27.6925,2014727.3996006,0
+CMA.US,D,20100916,000000,27.4036,27.5174,27.0972,27.2235,1722953.6095659,0
+CMA.US,D,20100917,000000,27.4191,27.5174,26.9367,27.0252,2618615.9161609,0
+CMA.US,D,20100920,000000,27.138,27.6468,26.7898,27.6029,3163126.6646148,0
+CMA.US,D,20100921,000000,27.5231,27.6856,26.8346,26.8648,3344021.5821272,0
+CMA.US,D,20100922,000000,26.6371,26.7169,26.1479,26.3561,4673941.9085239,0
+CMA.US,D,20100923,000000,26.0653,26.606,25.8444,25.8755,2630625.7462836,0
+CMA.US,D,20100924,000000,26.3561,26.6663,26.2412,26.6206,2382587.4372662,0
+CMA.US,D,20100927,000000,26.606,26.6371,25.8979,25.9203,2463920.3387038,0
+CMA.US,D,20100928,000000,25.9476,26.8346,25.7588,26.8346,4471526.7654913,0
+CMA.US,D,20100929,000000,26.7334,26.9075,26.2695,26.7626,4110200.6265013,0
+CMA.US,D,20100930,000000,27.0125,27.5865,26.9766,27.2198,4541667.2167349,0
+CMA.US,D,20101001,000000,27.5174,27.8005,26.9367,27.2305,3634118.4581195,0
+CMA.US,D,20101004,000000,27.1643,27.4191,26.9367,27.1906,3218307.5209361,0
+CMA.US,D,20101005,000000,27.4949,28.5493,27.2235,28.3246,5625469.8199089,0
+CMA.US,D,20101006,000000,28.6378,28.9082,28.4764,28.6815,5110693.1941459,0
+CMA.US,D,20101007,000000,28.7925,28.9452,28.0747,28.3051,3502079.212876,0
+CMA.US,D,20101008,000000,28.2936,28.5708,28.0893,28.3587,3009837.5975257,0
+CMA.US,D,20101011,000000,28.3645,28.5785,28.1826,28.2886,1874487.6231474,0
+CMA.US,D,20101012,000000,28.275,28.6466,28.0679,28.4977,2759448.9356566,0
+CMA.US,D,20101013,000000,28.7234,28.9908,28.1214,28.1904,3839886.4010862,0
+CMA.US,D,20101014,000000,28.0679,28.4209,27.5028,28.2886,4907291.0262936,0
+CMA.US,D,20101015,000000,28.5561,28.5872,27.6253,27.9774,4244583.0275405,0
+CMA.US,D,20101018,000000,27.9327,28.8411,27.7741,28.7623,2933035.7569005,0
+CMA.US,D,20101019,000000,28.4832,29.0249,27.9706,28.1292,5123381.6038321,0
+CMA.US,D,20101020,000000,25.6918,26.3522,25.2278,26.3395,21958197.22077,0
+CMA.US,D,20101021,000000,26.2325,26.3775,25.8591,26.1479,8701494.6286455,0
+CMA.US,D,20101022,000000,26.1703,26.6303,26.0185,26.5701,5295880.6414728,0
+CMA.US,D,20101025,000000,26.7471,26.7966,25.7949,25.8143,6483814.3631158,0
+CMA.US,D,20101026,000000,25.7122,26.4552,25.6625,26.0128,5378487.4218183,0
+CMA.US,D,20101027,000000,25.8444,26.6129,25.7588,26.5905,6405234.8496646,0
+CMA.US,D,20101028,000000,26.6002,26.9882,25.9349,26.1616,4507643.6486822,0
+CMA.US,D,20101029,000000,26.2519,26.5836,26.1255,26.2218,3435940.3247553,0
+CMA.US,D,20101101,000000,26.4398,26.5126,25.9282,26.2977,3442355.9860827,0
+CMA.US,D,20101102,000000,26.5068,26.5846,26.0954,26.3482,2799843.95455,0
+CMA.US,D,20101103,000000,26.3482,27.138,26.2646,27.1138,4567962.1748198,0
+CMA.US,D,20101104,000000,27.4415,27.8898,27.2538,27.8558,5127645.3454226,0
+CMA.US,D,20101105,000000,27.9035,29.4811,27.7362,28.313,7117595.3375984,0
+CMA.US,D,20101108,000000,28.2595,28.6758,28.0075,28.4452,3709744.0941679,0
+CMA.US,D,20101109,000000,28.5872,28.6758,27.7809,27.8325,3941277.4975299,0
+CMA.US,D,20101110,000000,27.9035,28.1107,27.3958,28.0611,3981483.3366662,0
+CMA.US,D,20101111,000000,27.8149,28.1515,27.6399,27.8403,2854360.6254199,0
+CMA.US,D,20101112,000000,27.6399,28.1369,27.2742,27.3111,2976118.3621258,0
+CMA.US,D,20101115,000000,27.4415,27.9852,27.4415,27.5952,2245978.0614778,0
+CMA.US,D,20101116,000000,27.3539,27.4268,26.7733,26.925,4041586.9792755,0
+CMA.US,D,20101117,000000,27.706,27.8558,26.9367,27.0671,4515124.4742942,0
+CMA.US,D,20101118,000000,27.5096,27.6788,27.0884,27.4104,3247541.962312,0
+CMA.US,D,20101122,000000,27.1526,27.2148,26.7831,27.1585,2500063.953817,0
+CMA.US,D,20101123,000000,26.8171,27.1906,26.7023,26.7403,2640526.8390053,0
+CMA.US,D,20101124,000000,26.9805,27.0748,26.6741,26.9299,2115141.7527332,0
+CMA.US,D,20101126,000000,26.6887,27.0329,26.6002,26.7247,1121977.8443742,0
+CMA.US,D,20101129,000000,26.6129,27.2392,26.5701,27.0972,2246117.8899939,0
+CMA.US,D,20101130,000000,26.8891,27.1175,26.7052,26.7431,2701380.003587,0
+CMA.US,D,20101201,000000,27.1769,27.3841,26.9523,27.3695,2977016.965972,0
+CMA.US,D,20101202,000000,27.3501,28.6912,27.3501,28.6466,6166981.4523224,0
+CMA.US,D,20101203,000000,28.5046,29.0921,28.2984,29.0045,3335658.6030827,0
+CMA.US,D,20101206,000000,28.8801,28.9968,28.6077,28.8878,1402832.6723419,0
+CMA.US,D,20101207,000000,28.7623,29.1056,28.1963,28.4044,5368447.5287313,0
+CMA.US,D,20101208,000000,28.4764,29.5668,28.4608,29.3546,6192022.0663657,0
+CMA.US,D,20101209,000000,29.5668,29.9538,29.5171,29.7194,4929409.6356106,0
+CMA.US,D,20101210,000000,29.8556,30.0754,29.5093,30.0258,3397180.0657193,0
+CMA.US,D,20101213,000000,30.1998,30.2358,29.5316,29.7077,2959809.8332834,0
+CMA.US,D,20101214,000000,29.9955,30.2572,29.7272,29.8741,4537244.111762,0
+CMA.US,D,20101215,000000,29.7272,30.0335,29.4354,29.4869,3605479.316088,0
+CMA.US,D,20101216,000000,29.3565,29.8439,29.2331,29.7982,4553388.1364679,0
+CMA.US,D,20101217,000000,29.7077,30.4031,29.6765,30.2932,4709855.2178458,0
+CMA.US,D,20101220,000000,30.4089,30.6755,30.3361,30.5938,3977158.9341753,0
+CMA.US,D,20101221,000000,30.6755,31.3534,30.6755,31.2834,3142369.3270281,0
+CMA.US,D,20101222,000000,31.2931,31.8299,31.1958,31.3106,4017968.2978629,0
+CMA.US,D,20101223,000000,31.2609,31.4156,30.87,30.9682,2013062.8233683,0
+CMA.US,D,20101227,000000,30.8048,31.2375,30.7172,31.1131,1672240.068704,0
+CMA.US,D,20101228,000000,31.2931,31.614,30.9915,31.3787,2064545.4210687,0
+CMA.US,D,20101229,000000,31.3436,31.3825,31.1102,31.3086,1391798.5573795,0
+CMA.US,D,20101230,000000,31.3436,31.4059,31.0208,31.1024,1334205.6591552,0
+CMA.US,D,20101231,000000,31.0529,31.2629,30.9225,30.9517,1408628.3587047,0
+CMA.US,D,20110103,000000,31.4866,31.5391,31.1064,31.3388,4855682.9941891,0
+CMA.US,D,20110104,000000,31.402,31.8028,31.047,31.7755,5734598.7796782,0
+CMA.US,D,20110105,000000,31.4652,31.8991,31.2375,31.6413,5381936.8679327,0
+CMA.US,D,20110106,000000,30.7864,31.0178,30.1667,30.2709,8597652.4205665,0
+CMA.US,D,20110107,000000,30.3505,30.6162,29.8681,30.0529,6456312.3559287,0
+CMA.US,D,20110110,000000,29.6114,30.0831,29.4354,30.0015,4616112.5356033,0
+CMA.US,D,20110111,000000,30.1667,30.3234,29.8614,30.1746,2192368.2196609,0
+CMA.US,D,20110112,000000,30.4615,30.8631,30.4459,30.7922,3714776.8925971,0
+CMA.US,D,20110113,000000,30.7105,31.0529,30.4265,30.7864,4595703.741156,0
+CMA.US,D,20110114,000000,30.3895,31.1228,30.3292,30.9594,5025579.7820189,0
+CMA.US,D,20110118,000000,29.1874,29.2379,28.1292,28.3889,22653285.802512,0
+CMA.US,D,20110119,000000,28.1359,28.4608,27.7858,27.9521,7778187.4018946,0
+CMA.US,D,20110120,000000,27.9706,28.4919,27.7809,28.4919,7864596.2840973,0
+CMA.US,D,20110121,000000,28.7458,29.0405,28.4764,28.9452,6873827.9672276,0
+CMA.US,D,20110124,000000,28.8801,29.0094,28.5338,28.7069,4457002.0783802,0
+CMA.US,D,20110125,000000,28.6378,28.8499,28.3188,28.6534,5053542.4007886,0
+CMA.US,D,20110126,000000,28.7788,28.8275,28.1369,28.1681,5085990.8417335,0
+CMA.US,D,20110127,000000,28.2517,28.4695,27.9901,28.1145,5504927.3575122,0
+CMA.US,D,20110128,000000,28.275,28.4268,27.7809,27.8403,4259574.4951392,0
+CMA.US,D,20110131,000000,27.9764,28.0279,27.7781,27.9891,5092964.7889745,0
+CMA.US,D,20110201,000000,28.1515,28.7302,28.0075,28.5708,5802530.7628878,0
+CMA.US,D,20110202,000000,28.3742,28.6009,28.2517,28.4044,4160293.1642474,0
+CMA.US,D,20110203,000000,28.3489,28.5269,28.0513,28.1505,4109594.0174976,0
+CMA.US,D,20110204,000000,28.1515,28.3246,27.8481,28.2886,3676794.9437574,0
+CMA.US,D,20110207,000000,28.313,28.9228,28.2984,28.6912,3367996.0037353,0
+CMA.US,D,20110208,000000,28.6912,28.9452,28.5338,28.8566,2756351.1171342,0
+CMA.US,D,20110209,000000,28.8042,29.2749,28.6534,28.9821,4242472.2338377,0
+CMA.US,D,20110210,000000,28.7389,29.0269,28.6534,28.8421,2674875.3027279,0
+CMA.US,D,20110211,000000,28.7234,29.3411,28.4209,29.1806,3634865.9237902,0
+CMA.US,D,20110214,000000,29.1572,29.3411,28.9821,29.2592,3710996.3819078,0
+CMA.US,D,20110215,000000,29.2175,29.6114,29.0764,29.1192,3859797.5705202,0
+CMA.US,D,20110216,000000,29.2885,29.3411,28.8566,28.9724,4323274.6094348,0
+CMA.US,D,20110217,000000,28.8801,28.9908,28.5201,28.701,3342076.320712,0
+CMA.US,D,20110218,000000,28.7079,29.0639,28.6135,29.057,3332617.3328573,0
+CMA.US,D,20110222,000000,28.6301,28.6912,27.4658,27.6992,7071684.2893746,0
+CMA.US,D,20110223,000000,27.6399,27.9852,27.2305,27.5514,4653033.4327618,0
+CMA.US,D,20110224,000000,27.4726,28.2176,27.2956,28.0941,6255392.1442373,0
+CMA.US,D,20110225,000000,28.1904,28.5561,28.1359,28.4521,2756260.6398591,0
+CMA.US,D,20110228,000000,28.5298,28.6505,28.2712,28.5075,2613044.3666844,0
+CMA.US,D,20110301,000000,28.5493,28.6009,27.8548,27.9162,3670047.1897042,0
+CMA.US,D,20110302,000000,27.8607,28.2886,27.7985,27.9764,2754468.572921,0
+CMA.US,D,20110303,000000,28.2176,28.5046,28.2041,28.4608,2842545.1158085,0
+CMA.US,D,20110304,000000,28.5493,28.7731,27.8218,28.1098,2826805.1543882,0
+CMA.US,D,20110307,000000,28.2819,28.3402,27.6972,27.8374,1990022.9908864,0
+CMA.US,D,20110308,000000,27.9764,28.5201,27.9764,28.3578,2987858.8167249,0
+CMA.US,D,20110309,000000,28.3402,28.7389,28.2041,28.6825,2376772.2160373,0
+CMA.US,D,20110310,000000,28.2409,28.6922,27.9833,28.5046,4937079.6409797,0
+CMA.US,D,20110311,000000,28.3645,28.8499,28.313,28.7536,2015123.2376792,0
+CMA.US,D,20110314,000000,28.5493,28.6602,27.8958,28.1359,4405547.2407528,0
+CMA.US,D,20110315,000000,27.2198,27.7985,27.0709,27.5932,4790445.794367,0
+CMA.US,D,20110316,000000,27.638,27.9833,27.0933,27.1175,4146436.7751913,0
+CMA.US,D,20110317,000000,27.7139,27.8325,27.0369,27.3238,4366360.2991126,0
+CMA.US,D,20110318,000000,27.7459,27.8889,27.4999,27.7644,4519272.0348384,0
+CMA.US,D,20110321,000000,28.1671,28.1816,27.3666,27.5485,1434138.8376882,0
+CMA.US,D,20110322,000000,27.6828,27.7799,27.3588,27.3812,2653906.1660653,0
+CMA.US,D,20110323,000000,27.3005,27.3462,26.7431,27.0524,2879569.8562033,0
+CMA.US,D,20110324,000000,27.1604,27.1604,26.7208,27.0583,3273838.9766986,0
+CMA.US,D,20110325,000000,27.1507,27.1799,26.9192,27.0282,4695537.1890563,0
+CMA.US,D,20110328,000000,27.0379,27.1175,26.7986,26.8142,3359074.7387772,0
+CMA.US,D,20110329,000000,26.7431,26.9046,26.5934,26.7704,3543680.252721,0
+CMA.US,D,20110330,000000,26.9552,27.0379,26.8297,26.9999,5062765.9420978,0
+CMA.US,D,20110331,000000,26.9095,27.0068,26.7752,26.9766,3383626.981165,0
+CMA.US,D,20110401,000000,27.1672,27.3238,26.9921,27.1507,5253082.8340342,0
+CMA.US,D,20110404,000000,27.4852,27.5932,27.2198,27.2352,4503593.7624692,0
+CMA.US,D,20110405,000000,27.1332,27.2645,27.0125,27.1721,4117613.5941569,0
+CMA.US,D,20110406,000000,27.2577,27.6059,27.1721,27.4852,8808325.6712565,0
+CMA.US,D,20110407,000000,27.5485,28.2936,27.4785,28.1671,8502891.8689787,0
+CMA.US,D,20110408,000000,28.2108,28.3325,27.6828,27.7916,3163908.0592635,0
+CMA.US,D,20110411,000000,27.7916,28.1359,27.7916,28.0601,3086520.1726518,0
+CMA.US,D,20110412,000000,27.8889,28.3732,27.8889,28.2409,4421940.0779652,0
+CMA.US,D,20110413,000000,28.4034,28.6534,28.0065,28.2041,5268273.7628985,0
+CMA.US,D,20110414,000000,28.101,28.101,27.7644,27.9307,4928790.6887966,0
+CMA.US,D,20110415,000000,28.0659,28.1592,27.813,27.8743,3848624.6551924,0
+CMA.US,D,20110418,000000,27.5485,27.6972,27.3305,27.5223,4198013.9627702,0
+CMA.US,D,20110419,000000,27.638,27.7352,26.8064,26.9192,7143898.5208902,0
+CMA.US,D,20110420,000000,27.2577,27.2645,26.7431,26.8891,4815997.3993847,0
+CMA.US,D,20110421,000000,26.9552,26.9688,26.5808,26.6761,4613381.7669357,0
+CMA.US,D,20110425,000000,26.6761,26.8142,26.5934,26.7364,2694438.9571733,0
+CMA.US,D,20110426,000000,26.7772,27.3666,26.7431,27.2791,3664281.3197163,0
+CMA.US,D,20110427,000000,27.2519,27.9249,27.2519,27.9102,5455226.5452414,0
+CMA.US,D,20110428,000000,27.7858,27.9307,27.6895,27.8889,4372062.4237475,0
+CMA.US,D,20110429,000000,27.8879,27.9015,27.7528,27.8655,2510111.0439599,0
+CMA.US,D,20110502,000000,27.9307,28.0125,27.7547,27.8548,3464561.9882223,0
+CMA.US,D,20110503,000000,27.8393,28.0465,27.7362,27.9181,3651903.4115879,0
+CMA.US,D,20110504,000000,27.9609,27.9609,27.6972,27.7916,3904700.0027565,0
+CMA.US,D,20110505,000000,27.6837,27.8481,27.494,27.5805,4297605.7952198,0
+CMA.US,D,20110506,000000,27.7985,27.9521,27.4931,27.5291,2919004.5821993,0
+CMA.US,D,20110509,000000,27.5651,27.5651,27.211,27.3666,1912927.0991171,0
+CMA.US,D,20110510,000000,27.3997,27.6594,27.3666,27.5223,1955744.4414219,0
+CMA.US,D,20110511,000000,27.4006,27.4862,27.1604,27.2275,2535305.8806314,0
+CMA.US,D,20110512,000000,27.2022,27.3375,26.9269,27.1857,2278876.8324964,0
+CMA.US,D,20110513,000000,27.1799,27.2022,26.6985,26.7364,2655289.0289638,0
+CMA.US,D,20110516,000000,26.6838,27.2722,26.5934,26.9552,2547088.4894155,0
+CMA.US,D,20110517,000000,26.8812,27.3666,26.8384,27.3462,3150356.0028602,0
+CMA.US,D,20110518,000000,27.3375,27.4464,27.2198,27.4385,1922622.5616681,0
+CMA.US,D,20110519,000000,27.4852,27.4852,27.0855,27.211,2480720.3236543,0
+CMA.US,D,20110520,000000,27.1322,27.2342,26.7101,26.7918,3932984.4327435,0
+CMA.US,D,20110523,000000,26.4912,26.7704,26.2996,26.2996,4179172.0702242,0
+CMA.US,D,20110524,000000,26.3492,26.3716,26.0574,26.2841,4451050.1130877,0
+CMA.US,D,20110525,000000,26.1235,26.2151,25.7648,25.8279,5673370.3400348,0
+CMA.US,D,20110526,000000,26.0352,26.1032,25.8523,25.9709,4810937.8690334,0
+CMA.US,D,20110527,000000,26.0848,26.4971,25.9738,26.3775,3279888.6163222,0
+CMA.US,D,20110531,000000,26.5992,26.6605,26.2958,26.5253,2130151.7270473,0
+CMA.US,D,20110601,000000,26.3716,26.3862,25.3241,25.3532,4994786.6639488,0
+CMA.US,D,20110602,000000,25.3552,25.5488,25.1179,25.3182,3462666.0780479,0
+CMA.US,D,20110603,000000,24.9935,25.434,24.8174,25.0858,2745377.6630719,0
+CMA.US,D,20110606,000000,25.0683,25.3786,24.8252,24.9146,3635804.6255196,0
+CMA.US,D,20110607,000000,25.0372,25.3182,24.9419,25.0304,3189830.8267395,0
+CMA.US,D,20110608,000000,24.9574,25.1773,24.6987,24.8329,3168564.5544803,0
+CMA.US,D,20110609,000000,24.8534,25.1422,24.7143,24.973,2642216.0908581,0
+CMA.US,D,20110610,000000,24.8096,24.9419,24.3009,24.8174,5374523.900277,0
+CMA.US,D,20110613,000000,24.9146,24.9652,24.6549,24.7785,4312658.9518698,0
+CMA.US,D,20110614,000000,24.9788,25.4495,24.9788,25.3465,5098361.5528059,0
+CMA.US,D,20110615,000000,25.1121,25.2502,24.7638,24.8835,4811973.2169431,0
+CMA.US,D,20110616,000000,24.7775,25.1938,24.6151,25.0158,3433168.4300535,0
+CMA.US,D,20110617,000000,25.2901,25.5264,25.2152,25.3552,3409937.3615128,0
+CMA.US,D,20110620,000000,25.186,25.5342,25.0372,25.2589,3062680.4388057,0
+CMA.US,D,20110621,000000,25.4301,25.5488,25.1928,25.4943,2497507.9707945,0
+CMA.US,D,20110622,000000,25.3649,25.5662,25.149,25.1587,2370454.229041,0
+CMA.US,D,20110623,000000,24.8534,25.0158,24.6413,24.973,3597809.3107189,0
+CMA.US,D,20110624,000000,24.9788,25.1121,24.6549,24.8601,2930222.7361647,0
+CMA.US,D,20110627,000000,24.8329,25.2968,24.7785,25.0372,3095064.1062465,0
+CMA.US,D,20110628,000000,25.1257,25.1587,24.8416,24.9935,2576445.2807429,0
+CMA.US,D,20110629,000000,25.2356,25.3727,24.9496,25.2278,3654495.3798901,0
+CMA.US,D,20110630,000000,25.3475,25.6072,25.0975,25.4739,2745267.6509307,0
+CMA.US,D,20110701,000000,25.5819,26.3687,25.5401,26.0779,2848108.4400781,0
+CMA.US,D,20110705,000000,25.8785,25.8785,25.1587,25.2901,4390997.8780213,0
+CMA.US,D,20110706,000000,25.1782,25.1782,24.9643,24.9925,3052989.0888581,0
+CMA.US,D,20110707,000000,25.2589,25.6431,25.2074,25.5662,2452016.408119,0
+CMA.US,D,20110708,000000,25.2502,25.2502,24.9001,24.9001,2947659.1464937,0
+CMA.US,D,20110711,000000,24.6034,24.7075,24.2348,24.3232,4277579.4728903,0
+CMA.US,D,20110712,000000,24.2513,24.5675,24.0082,24.0694,4748340.9606038,0
+CMA.US,D,20110713,000000,24.2269,24.5528,24.191,24.3904,4327179.5263774,0
+CMA.US,D,20110714,000000,24.5149,24.5605,23.9284,24.0082,3578412.2167118,0
+CMA.US,D,20110715,000000,24.1414,24.1978,23.8116,24.0129,2436537.5970157,0
+CMA.US,D,20110718,000000,23.8516,23.9332,23.5277,23.8059,4289263.3791924,0
+CMA.US,D,20110719,000000,23.8535,23.9945,23.5053,23.9362,5822912.8254127,0
+CMA.US,D,20110720,000000,23.9702,24.4031,23.9109,24.2348,4528468.8442252,0
+CMA.US,D,20110721,000000,24.618,25.1121,24.5675,25.0089,4944831.898417,0
+CMA.US,D,20110722,000000,25.0022,25.0022,24.5675,24.8912,2779081.4762091,0
+CMA.US,D,20110725,000000,24.5946,24.9282,24.3904,24.8096,3101578.470056,0
+CMA.US,D,20110726,000000,24.7464,24.9643,24.4926,24.7211,3126108.093125,0
+CMA.US,D,20110727,000000,24.5732,24.5829,24.0286,24.0694,10831317.34742,0
+CMA.US,D,20110728,000000,24.1065,24.2611,23.8476,23.8895,3591952.9634559,0
+CMA.US,D,20110729,000000,23.73,23.9303,23.4702,23.6006,4369170.235396,0
+CMA.US,D,20110801,000000,23.8282,23.9042,23.2058,23.4742,3890296.6374462,0
+CMA.US,D,20110802,000000,23.3273,23.3721,22.6203,22.6562,5241300.2252501,0
+CMA.US,D,20110803,000000,22.6601,23.0423,22.2769,22.9092,5136040.1971436,0
+CMA.US,D,20110804,000000,22.5726,22.6825,22.0425,22.0425,6441773.2747055,0
+CMA.US,D,20110805,000000,22.129,22.3255,21.0962,21.4638,10308158.207746,0
+CMA.US,D,20110808,000000,20.9192,21.2634,19.1791,19.3473,9373808.6408253,0
+CMA.US,D,20110809,000000,19.8424,20.0933,18.5109,19.7481,9757682.1280385,0
+CMA.US,D,20110810,000000,19.1091,19.1091,17.726,17.8456,14097258.06926,0
+CMA.US,D,20110811,000000,17.9595,18.5906,17.1619,18.3505,13821164.607896,0
+CMA.US,D,20110812,000000,18.5829,19.1315,17.9206,17.9876,6792373.7439891,0
+CMA.US,D,20110815,000000,18.1588,18.7531,18.1588,18.6733,4017902.4962083,0
+CMA.US,D,20110816,000000,18.4185,18.6568,17.9351,18.1588,4610162.6266125,0
+CMA.US,D,20110817,000000,18.297,18.5829,17.9662,18.2756,4021886.5807666,0
+CMA.US,D,20110818,000000,17.6871,17.6929,17.0209,17.1775,6506322.6416064,0
+CMA.US,D,20110819,000000,17.0656,17.4722,16.6163,16.6367,5757354.8425244,0
+CMA.US,D,20110822,000000,17.015,17.0656,16.3516,16.623,5599611.8259368,0
+CMA.US,D,20110823,000000,16.6522,17.264,16.2972,17.264,5996000.9934927,0
+CMA.US,D,20110824,000000,17.1706,17.7183,16.9936,17.5646,5364856.1977992,0
+CMA.US,D,20110825,000000,18.5225,18.5225,16.9995,17.2494,7207440.2999544,0
+CMA.US,D,20110826,000000,17.227,17.8895,16.947,17.69,6145256.6247824,0
+CMA.US,D,20110829,000000,17.9419,18.5829,17.8913,18.5829,5114976.4706026,0
+CMA.US,D,20110830,000000,18.5401,18.6363,18.1501,18.4886,4787403.4959908,0
+CMA.US,D,20110831,000000,18.6665,18.9466,18.5926,18.8581,5662871.8916671,0
+CMA.US,D,20110901,000000,18.826,18.8708,17.9876,18.0216,6021736.6375132,0
+CMA.US,D,20110902,000000,17.5869,17.7465,17.1648,17.2737,4774327.4734326,0
+CMA.US,D,20110906,000000,16.6746,16.9052,16.4956,16.6989,5628534.737604,0
+CMA.US,D,20110907,000000,17.0724,17.511,16.8351,17.3486,6580671.3142944,0
+CMA.US,D,20110908,000000,17.121,17.2436,16.4888,16.5997,6160564.762844,0
+CMA.US,D,20110909,000000,16.3342,16.8156,16.0531,16.4363,7649698.3615491,0
+CMA.US,D,20110912,000000,16.1795,16.801,16.1474,16.7281,5226677.8638079,0
+CMA.US,D,20110913,000000,16.8915,17.8291,16.8915,17.6141,9740016.4400691,0
+CMA.US,D,20110914,000000,17.724,18.3105,17.6852,18.0557,7680123.4016136,0
+CMA.US,D,20110915,000000,18.2746,18.5168,18.0557,18.5041,4615711.5567702,0
+CMA.US,D,20110916,000000,18.4896,18.7016,18.0002,18.4526,4765834.9473805,0
+CMA.US,D,20110919,000000,18.0294,18.6578,17.7085,18.0635,5596827.5934249,0
+CMA.US,D,20110920,000000,18.1851,18.6228,18.009,18.1257,4640907.4215925,0
+CMA.US,D,20110921,000000,18.1179,18.2202,16.7836,16.7923,7365209.0203133,0
+CMA.US,D,20110922,000000,16.3867,16.7281,15.8975,16.267,10386110.549176,0
+CMA.US,D,20110923,000000,16.1708,17.0219,16.1708,16.6435,7003301.9760909,0
+CMA.US,D,20110926,000000,16.8428,17.3642,16.6892,17.3322,5944917.3183236,0
+CMA.US,D,20110927,000000,17.7542,17.9331,17.1316,17.3252,5277181.6618955,0
+CMA.US,D,20110928,000000,17.4683,17.5606,16.7553,16.7553,4809113.9294188,0
+CMA.US,D,20110929,000000,17.2436,17.7318,17.0607,17.724,7059552.1093001,0
+CMA.US,D,20110930,000000,17.3885,17.6969,16.9907,16.9975,5002060.8312391,0
+CMA.US,D,20111003,000000,16.7553,17.2971,16.4023,16.4256,5594260.300743,0
+CMA.US,D,20111004,000000,15.949,17.3992,15.9353,17.3992,6727901.4884023,0
+CMA.US,D,20111005,000000,17.3836,17.7163,16.9645,17.6512,5249037.0604245,0
+CMA.US,D,20111006,000000,17.5354,18.5041,17.2095,18.4526,5062364.9632649,0
+CMA.US,D,20111007,000000,18.5401,18.5469,17.2669,17.3992,7047818.851757,0
+CMA.US,D,20111010,000000,17.8642,18.3709,17.8642,18.3709,3228691.8445591,0
+CMA.US,D,20111011,000000,18.2045,18.932,18.009,18.7415,6474798.5082793,0
+CMA.US,D,20111012,000000,18.9895,20.2568,18.8503,19.3522,9410419.0364262,0
+CMA.US,D,20111013,000000,19.1606,19.1684,18.435,18.9175,4901791.4473769,0
+CMA.US,D,20111014,000000,19.2744,19.3299,18.3495,18.9895,4022846.873664,0
+CMA.US,D,20111017,000000,18.7755,18.7755,18.0518,18.1112,4183164.3799893,0
+CMA.US,D,20111018,000000,18.1987,19.3299,18.0518,19.1343,7110703.6424257,0
+CMA.US,D,20111019,000000,17.7795,18.2405,16.9109,17.121,18050924.784577,0
+CMA.US,D,20111020,000000,16.947,17.3836,16.7923,17.0724,8245040.8882129,0
+CMA.US,D,20111021,000000,17.3322,18.1345,17.2095,18.0431,11986403.705587,0
+CMA.US,D,20111024,000000,18.2202,19.3386,18.0363,18.5702,8679103.5593523,0
+CMA.US,D,20111025,000000,18.4739,18.5615,17.8952,17.9575,6952018.8396561,0
+CMA.US,D,20111026,000000,18.3105,18.7317,18.0431,18.5839,5866088.9923656,0
+CMA.US,D,20111027,000000,19.2433,19.5846,18.7249,19.3688,7362646.8683857,0
+CMA.US,D,20111028,000000,19.3998,19.5253,18.9398,19.181,6246029.802563,0
+CMA.US,D,20111031,000000,19.3065,19.3065,18.6743,18.9136,6085944.6583305,0
+CMA.US,D,20111101,000000,17.9857,18.8358,17.8359,18.3709,9342681.3737278,0
+CMA.US,D,20111102,000000,18.8066,18.9807,18.5109,18.8912,5284376.6615701,0
+CMA.US,D,20111103,000000,19.1119,19.3035,18.5041,19.2433,6497555.5992765,0
+CMA.US,D,20111104,000000,18.9962,19.0896,18.5702,19.0039,4470736.1174847,0
+CMA.US,D,20111107,000000,18.9612,19.3299,18.7415,19.3035,4570874.9261886,0
+CMA.US,D,20111108,000000,19.4719,19.9825,19.3688,19.8745,5227974.3620345,0
+CMA.US,D,20111109,000000,19.2569,19.4426,18.8212,18.9039,6193047.1327669,0
+CMA.US,D,20111110,000000,19.1965,19.3522,18.8737,18.9748,4350937.0081553,0
+CMA.US,D,20111111,000000,19.3599,19.7101,19.3172,19.5934,4208589.5224519,0
+CMA.US,D,20111114,000000,19.5175,19.5253,18.9895,19.1479,3825103.6481108,0
+CMA.US,D,20111115,000000,19.0653,19.4475,18.8825,19.3299,3075629.9988087,0
+CMA.US,D,20111116,000000,19.0653,19.5585,18.932,19.0039,4633469.7783165,0
+CMA.US,D,20111117,000000,18.9748,19.1606,18.4429,18.5615,4230745.1451997,0
+CMA.US,D,20111118,000000,18.7016,18.8649,18.3776,18.4282,5169019.1639288,0
+CMA.US,D,20111121,000000,18.1345,18.1646,17.8155,17.8291,5066109.4886742,0
+CMA.US,D,20111122,000000,17.8291,18.0002,17.5869,17.6763,3094337.203593,0
+CMA.US,D,20111123,000000,17.546,17.546,16.8983,16.9275,6182243.3235956,0
+CMA.US,D,20111125,000000,16.9645,17.3195,16.9275,17.0364,1485492.9165319,0
+CMA.US,D,20111128,000000,17.6763,17.7795,17.3642,17.5606,4121652.1707105,0
+CMA.US,D,20111129,000000,17.6073,17.9099,17.4225,17.7163,3485202.1166115,0
+CMA.US,D,20111130,000000,18.2396,18.6802,17.9955,18.6675,6505389.0806312,0
+CMA.US,D,20111201,000000,18.6509,18.6509,18.2649,18.6072,2915410.1668146,0
+CMA.US,D,20111202,000000,18.8581,19.1266,18.5401,18.6578,5164785.238713,0
+CMA.US,D,20111205,000000,19.0731,19.3998,18.9612,19.1965,5671332.5450427,0
+CMA.US,D,20111206,000000,19.2268,19.3998,19.0196,19.1606,2776366.1298043,0
+CMA.US,D,20111207,000000,19.1042,19.7909,18.754,19.7315,4673518.3103722,0
+CMA.US,D,20111208,000000,19.4242,19.4475,18.932,19.0516,5391137.789923,0
+CMA.US,D,20111209,000000,19.1752,19.752,19.0516,19.6148,4549923.2680906,0
+CMA.US,D,20111212,000000,19.2189,19.2831,18.9612,19.0955,4619237.0860478,0
+CMA.US,D,20111213,000000,19.1266,19.2189,18.3495,18.5469,5541783.481167,0
+CMA.US,D,20111214,000000,18.3981,18.7667,18.3835,18.5168,4606860.2060703,0
+CMA.US,D,20111215,000000,18.8912,18.9398,18.3981,18.5702,3808057.9351064,0
+CMA.US,D,20111216,000000,18.6072,18.9398,18.2259,18.3105,5617949.9245645,0
+CMA.US,D,20111219,000000,18.4185,18.4808,17.7892,17.8582,3275729.7461187,0
+CMA.US,D,20111220,000000,18.2346,18.7472,18.1851,18.5926,4243436.6393385,0
+CMA.US,D,20111221,000000,18.5839,18.7472,18.3406,18.6947,3051850.9258629,0
+CMA.US,D,20111222,000000,18.8358,19.323,18.827,19.1888,3081667.3006221,0
+CMA.US,D,20111223,000000,19.3095,19.4641,19.1266,19.4155,2324716.9383114,0
+CMA.US,D,20111227,000000,19.3843,19.5175,19.2744,19.291,1940931.8720718,0
+CMA.US,D,20111228,000000,19.2268,19.3445,18.9243,18.9807,2415536.5876767,0
+CMA.US,D,20111229,000000,19.0039,19.3776,18.9612,19.2666,1977337.6656526,0
+CMA.US,D,20111230,000000,19.2268,19.2569,19.0789,19.0935,1164515.5296469,0
+CMA.US,D,20120103,000000,19.5351,19.9027,19.4291,19.7762,4244125.5004106,0
+CMA.US,D,20120104,000000,19.6936,19.8745,19.4776,19.8336,3322916.7295521,0
+CMA.US,D,20120105,000000,19.6003,20.5252,19.4475,20.2636,4532092.0478338,0
+CMA.US,D,20120106,000000,20.3297,20.745,20.035,20.6662,5447251.1790688,0
+CMA.US,D,20120109,000000,20.6497,21.0271,20.6186,20.9882,4986486.4021064,0
+CMA.US,D,20120110,000000,21.4093,21.4559,20.9969,21.0845,4187912.3806319,0
+CMA.US,D,20120111,000000,20.9085,21.315,20.8558,21.2556,3419134.1708997,0
+CMA.US,D,20120112,000000,21.3218,21.6642,20.9882,21.6582,3780682.3904741,0
+CMA.US,D,20120113,000000,21.3966,21.8703,21.1808,21.7896,4049496.5437936,0
+CMA.US,D,20120117,000000,22.0192,22.0765,21.6155,21.7176,4051931.2050152,0
+CMA.US,D,20120118,000000,21.8129,22.0716,21.5455,21.7652,5119163.1008791,0
+CMA.US,D,20120119,000000,21.9072,21.9443,21.0932,21.2285,8357251.2160907,0
+CMA.US,D,20120120,000000,21.6116,22.2098,21.2838,21.8927,9511200.4394136,0
+CMA.US,D,20120123,000000,21.6495,22.1058,21.6495,21.8353,6965551.3611933,0
+CMA.US,D,20120124,000000,21.597,21.9938,21.5134,21.9072,5580773.0178434,0
+CMA.US,D,20120125,000000,21.8276,22.3342,21.2206,21.6029,9851419.6695267,0
+CMA.US,D,20120126,000000,21.6972,21.8558,20.4483,20.6419,10943613.011819,0
+CMA.US,D,20120127,000000,20.5184,20.8792,20.4629,20.7373,4217699.9671671,0
+CMA.US,D,20120130,000000,20.5184,20.745,20.2947,20.5962,4544928.511243,0
+CMA.US,D,20120131,000000,20.709,20.8578,20.3229,20.4776,4773679.7383948,0
+CMA.US,D,20120201,000000,20.7752,20.9444,20.5816,20.7908,5302963.5727044,0
+CMA.US,D,20120202,000000,20.7226,20.9823,20.6497,20.9444,4331643.7573844,0
+CMA.US,D,20120203,000000,21.2285,22.2623,21.1292,22.2623,10241019.956995,0
+CMA.US,D,20120206,000000,22.2779,22.5726,21.9296,22.0425,3978925.2973422,0
+CMA.US,D,20120207,000000,21.8908,22.3809,21.8246,22.2701,4908185.5175364,0
+CMA.US,D,20120208,000000,22.2536,22.5882,22.1932,22.5579,3650571.9562323,0
+CMA.US,D,20120209,000000,22.5726,22.7448,22.4616,22.523,4170413.2531009,0
+CMA.US,D,20120210,000000,22.2389,22.4325,22.1388,22.308,3299757.6315711,0
+CMA.US,D,20120213,000000,22.5054,22.5365,22.2332,22.3138,2685653.4081279,0
+CMA.US,D,20120214,000000,22.1728,22.2944,21.9296,22.203,3145139.1654281,0
+CMA.US,D,20120215,000000,22.2185,22.485,21.8635,21.9578,3617285.5723417,0
+CMA.US,D,20120216,000000,21.9296,22.5638,21.7896,22.5579,3078355.6267221,0
+CMA.US,D,20120217,000000,22.8244,23.2612,22.5288,23.055,5246758.6781327,0
+CMA.US,D,20120221,000000,23.0472,23.1045,22.6786,22.7593,4040687.3472784,0
+CMA.US,D,20120222,000000,21.8635,22.4121,21.7896,21.8276,5565523.4843803,0
+CMA.US,D,20120223,000000,21.8129,22.0425,21.5902,21.9725,3287874.2640034,0
+CMA.US,D,20120224,000000,22.1436,22.1436,21.5999,21.6962,2646312.2438595,0
+CMA.US,D,20120227,000000,21.4559,21.9229,21.2838,21.8129,3489012.4436755,0
+CMA.US,D,20120228,000000,21.8276,21.9229,21.6768,21.7974,2249702.0238701,0
+CMA.US,D,20120229,000000,21.9132,22.2039,21.6806,21.9725,3531267.3874635,0
+CMA.US,D,20120301,000000,22.0902,22.4996,22.0561,22.3275,3364391.306842,0
+CMA.US,D,20120302,000000,21.9715,22.3421,21.8246,21.8829,5034896.8850557,0
+CMA.US,D,20120305,000000,21.81,21.9112,21.4298,21.5348,4228217.9504011,0
+CMA.US,D,20120306,000000,21.2402,21.3422,20.9911,21.1332,4035022.2360743,0
+CMA.US,D,20120307,000000,21.2402,22.0823,21.206,21.7858,9102458.0393498,0
+CMA.US,D,20120308,000000,22.0464,22.3654,21.8829,22.2332,4381095.7571486,0
+CMA.US,D,20120309,000000,22.2701,22.7602,22.2078,22.5288,3248698.6320225,0
+CMA.US,D,20120312,000000,22.5288,22.5959,22.1369,22.5435,2226469.9271785,0
+CMA.US,D,20120313,000000,22.6835,23.6181,22.6416,23.5851,5572907.663812,0
+CMA.US,D,20120314,000000,23.7027,24.0082,23.3235,23.835,4667159.1973416,0
+CMA.US,D,20120315,000000,23.9925,24.9341,23.7698,24.9272,8436236.8491293,0
+CMA.US,D,20120316,000000,25.0615,25.2453,24.5655,24.6521,5187575.2305376,0
+CMA.US,D,20120319,000000,24.511,25.0313,24.2727,24.7289,3169579.3393729,0
+CMA.US,D,20120320,000000,24.1433,24.7289,24.1045,24.6521,3298591.7085029,0
+CMA.US,D,20120321,000000,24.6958,24.7289,24.0199,24.2727,5080312.3645681,0
+CMA.US,D,20120322,000000,24.0568,24.0568,23.7271,23.9032,3427745.9624508,0
+CMA.US,D,20120323,000000,23.8788,24.0948,23.6726,23.977,4581070.0700545,0
+CMA.US,D,20120326,000000,24.2445,24.3252,24.0704,24.3252,2598091.968818,0
+CMA.US,D,20120327,000000,24.3252,24.5032,23.9332,24.0082,3671569.8811186,0
+CMA.US,D,20120328,000000,24.0432,24.2445,23.7621,24.191,3633723.6481916,0
+CMA.US,D,20120329,000000,23.9848,24.0791,23.4859,24.0082,3716502.1297297,0
+CMA.US,D,20120330,000000,24.2075,24.2552,23.7125,24.0266,3112441.9119768,0
+CMA.US,D,20120402,000000,23.9411,24.1249,23.5452,23.977,4323954.2171492,0
+CMA.US,D,20120403,000000,23.9702,24.2075,23.7027,24.1696,5179327.4043888,0
+CMA.US,D,20120404,000000,23.8788,23.977,23.6356,23.7786,3709999.0755797,0
+CMA.US,D,20120405,000000,23.3749,23.8185,23.1999,23.5627,2102061.6175717,0
+CMA.US,D,20120409,000000,22.8049,23.2777,22.7992,23.1464,4446183.8750969,0
+CMA.US,D,20120410,000000,23.1142,23.2068,22.5512,22.5648,4266811.6489989,0
+CMA.US,D,20120411,000000,22.7681,23.0112,22.698,22.7681,4567722.615671,0
+CMA.US,D,20120412,000000,22.8478,23.3439,22.736,23.2777,3580548.7141861,0
+CMA.US,D,20120413,000000,23.2222,23.2485,22.6786,22.6835,4719305.9804936,0
+CMA.US,D,20120416,000000,22.9082,23.0988,22.5959,22.9129,4501760.5694971,0
+CMA.US,D,20120417,000000,24.1191,24.2727,23.4148,23.7271,7501171.6892148,0
+CMA.US,D,20120418,000000,23.2359,23.6425,23.1756,23.3828,5798884.9399603,0
+CMA.US,D,20120419,000000,23.4148,23.8438,23.2359,23.4926,4613900.9831169,0
+CMA.US,D,20120420,000000,23.6949,23.8574,23.4217,23.4683,2799060.5035994,0
+CMA.US,D,20120423,000000,23.1542,23.4683,23.0764,23.3235,2224298.4725753,0
+CMA.US,D,20120424,000000,23.3925,23.7621,23.3361,23.6658,2887428.0131785,0
+CMA.US,D,20120425,000000,23.8496,24.0568,23.5452,23.7922,3758605.9353421,0
+CMA.US,D,20120426,000000,23.7406,24.0509,23.6123,24.0509,2465381.3410671,0
+CMA.US,D,20120427,000000,24.0704,24.1998,23.7339,24.1433,2346986.6858039,0
+CMA.US,D,20120430,000000,24.0266,24.0772,23.6143,23.7815,2726664.2893827,0
+CMA.US,D,20120501,000000,23.8272,24.4156,23.7786,24.191,2865498.5836186,0
+CMA.US,D,20120502,000000,24.0199,24.1696,23.659,24.1112,3389406.217114,0
+CMA.US,D,20120503,000000,24.1307,24.2629,23.9069,24.0052,2943734.6946848,0
+CMA.US,D,20120504,000000,23.7865,23.8788,23.4285,23.5899,3438354.4229599,0
+CMA.US,D,20120507,000000,23.4343,23.9488,23.4343,23.6425,2375272.1439417,0
+CMA.US,D,20120508,000000,23.4926,23.5539,23.0676,23.3292,3476556.3960822,0
+CMA.US,D,20120509,000000,22.9811,23.4518,22.8546,23.2953,3138567.225171,0
+CMA.US,D,20120510,000000,23.5792,23.7728,23.3682,23.4683,2222215.4389456,0
+CMA.US,D,20120511,000000,23.2222,23.5851,23.0346,23.3993,3761873.3987554,0
+CMA.US,D,20120514,000000,23.0346,23.1824,22.6649,22.6649,3069852.8191615,0
+CMA.US,D,20120515,000000,22.6649,22.9129,22.3654,22.4033,2777602.9952815,0
+CMA.US,D,20120516,000000,22.6114,22.8838,22.2769,22.2934,2117168.2380659,0
+CMA.US,D,20120517,000000,22.2856,22.4549,22.0269,22.1369,3086974.6153292,0
+CMA.US,D,20120518,000000,22.2078,22.3421,21.6408,21.7176,5418579.1362098,0
+CMA.US,D,20120521,000000,21.8246,22.0396,21.6078,21.8411,4357388.6547627,0
+CMA.US,D,20120522,000000,21.9413,22.3216,21.8169,22.0269,3551318.3854135,0
+CMA.US,D,20120523,000000,21.8606,22.2856,21.6962,22.2078,2646306.0749544,0
+CMA.US,D,20120524,000000,22.2332,22.4695,21.9715,22.4462,3210345.5207246,0
+CMA.US,D,20120525,000000,22.4412,22.8236,22.4355,22.5686,2751681.2559563,0
+CMA.US,D,20120529,000000,22.7808,23.0764,22.736,23.0501,2897431.9209857,0
+CMA.US,D,20120530,000000,22.736,22.7681,22.2262,22.3216,3695997.7172532,0
+CMA.US,D,20120531,000000,22.3119,22.8332,22.0979,22.5872,3238140.5509051,0
+CMA.US,D,20120601,000000,22.0416,22.0785,21.2761,21.2936,4657495.6074672,0
+CMA.US,D,20120604,000000,21.3509,21.4132,20.7042,20.7772,4440007.7729183,0
+CMA.US,D,20120605,000000,21.0514,21.2624,20.8219,20.9346,4490409.7840714,0
+CMA.US,D,20120606,000000,21.1554,21.3082,20.9805,21.2372,4134686.0390835,0
+CMA.US,D,20120607,000000,21.4881,21.8333,21.4355,21.4881,3024038.4171178,0
+CMA.US,D,20120608,000000,21.3402,21.8985,21.2216,21.8985,2240315.0065753,0
+CMA.US,D,20120611,000000,22.0902,22.1611,21.1593,21.1739,3114755.2513978,0
+CMA.US,D,20120612,000000,21.2566,21.743,21.0835,21.7351,4087626.5463561,0
+CMA.US,D,20120613,000000,21.6962,21.9725,21.5251,21.6155,2581059.6217746,0
+CMA.US,D,20120614,000000,21.6535,22.1884,21.6535,22.0902,2355084.4019281,0
+CMA.US,D,20120615,000000,22.2118,22.3839,21.9929,22.3615,2956446.7518406,0
+CMA.US,D,20120618,000000,22.2798,22.3839,22.0785,22.1388,1866520.4821816,0
+CMA.US,D,20120619,000000,22.3168,22.7263,22.2798,22.5686,2486934.4674145,0
+CMA.US,D,20120620,000000,22.6163,22.6863,22.1679,22.5551,2833245.4913362,0
+CMA.US,D,20120621,000000,22.6163,22.8157,22.1884,22.2205,4271519.5517582,0
+CMA.US,D,20120622,000000,22.3362,22.7049,22.1679,22.6008,2713925.5003046,0
+CMA.US,D,20120625,000000,22.2574,22.2944,21.7351,21.7866,4521763.2443569,0
+CMA.US,D,20120626,000000,21.9501,22.2477,21.7488,22.1067,2725801.6708164,0
+CMA.US,D,20120627,000000,22.1738,22.3235,21.9423,22.3109,2336407.0135186,0
+CMA.US,D,20120628,000000,22.0483,22.4578,21.8022,22.4355,3088228.9593708,0
+CMA.US,D,20120629,000000,23.0394,23.0394,22.7136,22.9159,2635732.5715743,0
+CMA.US,D,20120702,000000,23.1376,23.2282,22.8109,23.2135,2233776.9952962,0
+CMA.US,D,20120703,000000,23.1231,23.5559,23.1231,23.5472,2038292.6171687,0
+CMA.US,D,20120705,000000,23.4518,23.4683,22.9655,22.9898,1834858.5766401,0
+CMA.US,D,20120706,000000,22.6669,22.9528,22.6387,22.8293,1301445.6885018,0
+CMA.US,D,20120709,000000,22.7486,22.8828,22.4821,22.6669,1271709.5095092,0
+CMA.US,D,20120710,000000,22.7652,22.9199,22.2477,22.3906,2057174.6075981,0
+CMA.US,D,20120711,000000,22.2944,22.7263,22.2944,22.6318,1867022.2197983,0
+CMA.US,D,20120712,000000,22.3693,22.5482,22.3109,22.3168,2585068.3819534,0
+CMA.US,D,20120713,000000,22.3537,23.0179,22.3537,22.9072,2314612.2717206,0
+CMA.US,D,20120716,000000,22.8828,23.1142,22.7184,22.9985,2680148.6884569,0
+CMA.US,D,20120717,000000,23.7815,23.9683,22.8906,23.8768,8363173.3650085,0
+CMA.US,D,20120718,000000,23.8019,23.8486,23.3993,23.5996,3186476.9986545,0
+CMA.US,D,20120719,000000,23.6201,23.6619,23.0492,23.2874,3639775.3441169,0
+CMA.US,D,20120720,000000,23.055,23.1619,22.8381,22.8828,4001947.6512595,0
+CMA.US,D,20120723,000000,22.4295,22.6863,22.2798,22.4724,3066739.5783763,0
+CMA.US,D,20120724,000000,22.4675,22.6036,22.0279,22.2808,3575849.0366334,0
+CMA.US,D,20120725,000000,22.4412,22.5093,22.2039,22.273,2415894.3841738,0
+CMA.US,D,20120726,000000,22.6455,22.7875,22.4646,22.7583,2759396.4999631,0
+CMA.US,D,20120727,000000,22.9129,23.1532,22.6318,23.0045,2517701.8817133,0
+CMA.US,D,20120730,000000,22.9528,22.9811,22.6756,22.7418,1245474.1841738,0
+CMA.US,D,20120731,000000,22.7078,22.7826,22.4831,22.5502,2340759.1760827,0
+CMA.US,D,20120801,000000,22.6532,22.8157,22.3839,22.5268,1954114.8223188,0
+CMA.US,D,20120802,000000,22.3119,22.4899,21.8829,22.2282,2664002.6074494,0
+CMA.US,D,20120803,000000,22.6008,23.0492,22.4724,22.8828,2833587.8655705,0
+CMA.US,D,20120806,000000,23.0414,23.1619,22.6532,22.6756,1815025.546671,0
+CMA.US,D,20120807,000000,22.7106,22.9655,22.6815,22.7486,2188808.7614052,0
+CMA.US,D,20120808,000000,22.6756,22.876,22.5093,22.8293,1583801.616716,0
+CMA.US,D,20120809,000000,22.7652,22.8906,22.6387,22.8682,1643287.3406621,0
+CMA.US,D,20120810,000000,22.7739,23.0492,22.6387,22.9985,1549769.8234564,0
+CMA.US,D,20120813,000000,22.8906,23.055,22.6863,22.9898,1268923.2206955,0
+CMA.US,D,20120814,000000,23.055,23.1619,22.8381,22.8906,1330413.8388065,0
+CMA.US,D,20120815,000000,22.9072,23.2282,22.8546,23.1619,1373539.6263675,0
+CMA.US,D,20120816,000000,23.1532,23.3011,23.0112,23.0492,2452833.7880479,0
+CMA.US,D,20120817,000000,23.1231,23.5792,23.0676,23.5101,2545335.4922099,0
+CMA.US,D,20120820,000000,23.4295,23.5315,23.2068,23.2563,1809946.4814534,0
+CMA.US,D,20120821,000000,23.2777,23.5315,23.0492,23.1231,2899125.2854418,0
+CMA.US,D,20120822,000000,23.1142,23.2777,23.0336,23.0832,2180098.2673721,0
+CMA.US,D,20120823,000000,23.0618,23.1055,22.7486,22.7962,1685200.9383665,0
+CMA.US,D,20120824,000000,22.6902,23.0082,22.6902,22.949,2488016.0821127,0
+CMA.US,D,20120827,000000,23.0754,23.0988,22.8546,22.9072,1499950.7738374,0
+CMA.US,D,20120828,000000,22.8236,23.2563,22.8236,23.1619,2224636.7342063,0
+CMA.US,D,20120829,000000,23.2068,23.4003,23.1619,23.3235,1836691.7696123,0
+CMA.US,D,20120830,000000,23.1464,23.2485,22.9451,23.1376,1827465.1438506,0
+CMA.US,D,20120831,000000,23.3147,23.3282,22.8721,22.9159,3908339.6567788,0
+CMA.US,D,20120904,000000,22.8945,23.0735,22.7525,22.9246,3988082.0088457,0
+CMA.US,D,20120905,000000,22.8868,22.9159,22.7369,22.7768,3148001.5374051,0
+CMA.US,D,20120906,000000,22.8945,23.6755,22.8945,23.6435,3913014.6587109,0
+CMA.US,D,20120907,000000,23.7815,24.2552,23.7046,24.0558,3079460.8888899,0
+CMA.US,D,20120910,000000,24.0179,24.087,23.6143,23.6619,3126966.5990879,0
+CMA.US,D,20120911,000000,23.6688,23.8321,23.5306,23.6688,2573964.3527328,0
+CMA.US,D,20120912,000000,23.8321,24.2736,23.7436,24.1249,2478368.9426518,0
+CMA.US,D,20120913,000000,24.1102,24.8902,24.0636,24.8232,4151579.5857618,0
+CMA.US,D,20120914,000000,24.547,25.0313,24.4098,24.7688,4370713.4898274,0
+CMA.US,D,20120917,000000,24.7415,24.7415,24.1998,24.3038,4451787.29725,0
+CMA.US,D,20120918,000000,24.2805,24.2805,24.0121,24.0636,1700644.7923408,0
+CMA.US,D,20120919,000000,24.0558,24.297,23.9323,23.9751,1958242.8479967,0
+CMA.US,D,20120920,000000,23.8019,23.8019,23.4683,23.7582,2402481.1281357,0
+CMA.US,D,20120921,000000,24.1502,24.1502,23.4352,23.4508,2860445.2221724,0
+CMA.US,D,20120924,000000,23.4352,23.766,23.2923,23.6619,2839677.6030773,0
+CMA.US,D,20120925,000000,23.6832,23.7815,23.0656,23.0735,2988762.5613253,0
+CMA.US,D,20120926,000000,23.0229,23.1726,22.9324,23.0472,2829347.7714496,0
+CMA.US,D,20120927,000000,23.2485,23.4352,22.9558,23.3225,2355882.2469906,0
+CMA.US,D,20120928,000000,23.16,23.4071,23.0656,23.2855,2132358.1387795,0
+CMA.US,D,20121001,000000,23.3439,23.6532,23.2262,23.2758,2505134.7938279,0
+CMA.US,D,20121002,000000,23.3516,23.4285,22.9101,23.1192,2933274.2878987,0
+CMA.US,D,20121003,000000,23.2038,23.5384,23.0813,23.4217,2774536.0212848,0
+CMA.US,D,20121004,000000,23.5996,23.8019,23.4508,23.766,2520752.4052964,0
+CMA.US,D,20121005,000000,23.9158,24.1035,23.7125,23.8486,2843879.6556166,0
+CMA.US,D,20121008,000000,23.7358,23.7962,23.6288,23.6832,1555080.2226162,0
+CMA.US,D,20121009,000000,23.6979,23.8078,23.4605,23.5792,2076588.1520189,0
+CMA.US,D,20121010,000000,23.5384,23.6619,23.3282,23.4352,2266682.9633709,0
+CMA.US,D,20121011,000000,23.7212,23.8486,23.6055,23.6755,2072018.0214738,0
+CMA.US,D,20121012,000000,23.4148,23.4217,22.8789,23.1669,2822268.9528214,0
+CMA.US,D,20121015,000000,23.2203,23.3672,23.089,23.16,2433790.3779343,0
+CMA.US,D,20121016,000000,23.2622,23.3595,23.0813,23.2758,3901946.6147702,0
+CMA.US,D,20121017,000000,23.1445,23.1445,22.5035,22.7214,7373820.8118644,0
+CMA.US,D,20121018,000000,22.521,22.5629,22.1971,22.2342,6554769.1098356,0
+CMA.US,D,20121019,000000,22.2652,22.4305,22.0279,22.0716,4787538.1837526,0
+CMA.US,D,20121022,000000,22.0016,22.3314,21.9053,22.1748,3306685.3120237,0
+CMA.US,D,20121023,000000,21.8246,22.1232,21.6515,22.0016,3741968.3982266,0
+CMA.US,D,20121024,000000,22.0785,22.2118,21.7935,21.8684,3706518.7849397,0
+CMA.US,D,20121025,000000,22.1299,22.2215,22.0113,22.1748,2715593.1609893,0
+CMA.US,D,20121026,000000,22.1611,22.2342,21.9053,21.9122,2676935.7170389,0
+CMA.US,D,20121031,000000,21.9792,22.3926,21.847,22.3546,2959409.8826012,0
+CMA.US,D,20121101,000000,22.3625,22.8868,22.1893,22.8868,2933934.3607467,0
+CMA.US,D,20121102,000000,22.9947,23.0082,22.6475,22.6698,2192719.847253,0
+CMA.US,D,20121105,000000,22.5803,22.6902,22.416,22.4899,2722394.378887,0
+CMA.US,D,20121106,000000,22.5123,22.6786,22.4743,22.6114,6228818.557271,0
+CMA.US,D,20121107,000000,22.3546,22.416,21.5134,21.6039,4909608.478318,0
+CMA.US,D,20121108,000000,21.561,21.8752,21.3529,21.3656,3345943.1960729,0
+CMA.US,D,20121109,000000,21.2887,21.5736,21.2596,21.3285,3725843.9083871,0
+CMA.US,D,20121112,000000,21.5736,21.5736,21.2809,21.4549,1868311.5209689,0
+CMA.US,D,20121113,000000,21.2722,21.6039,21.2411,21.2809,3178171.5960579,0
+CMA.US,D,20121114,000000,21.3656,21.3956,20.8618,20.9006,3262157.1266982,0
+CMA.US,D,20121115,000000,20.8929,21.1419,20.7956,21.0125,3163053.665904,0
+CMA.US,D,20121116,000000,21.0873,21.2332,20.7898,21.0369,3306869.3510266,0
+CMA.US,D,20121119,000000,21.3452,21.5397,21.3208,21.4929,2948861.0548416,0
+CMA.US,D,20121120,000000,21.4929,21.8684,21.3285,21.6788,2418091.5425483,0
+CMA.US,D,20121121,000000,21.6213,21.6788,21.4248,21.5008,1784653.9704509,0
+CMA.US,D,20121123,000000,21.6368,21.8898,21.5736,21.8898,573082.03252905,0
+CMA.US,D,20121126,000000,21.7011,22.4004,21.7011,22.3382,5672389.4841204,0
+CMA.US,D,20121127,000000,22.2486,22.6114,22.1299,22.1893,6680478.0302726,0
+CMA.US,D,20121128,000000,22.0279,22.3041,21.9053,22.2584,4920723.8171981,0
+CMA.US,D,20121129,000000,22.3382,22.4598,21.9792,22.0639,3325005.932087,0
+CMA.US,D,20121130,000000,22.0902,22.3382,22.0416,22.1893,4710506.0373363,0
+CMA.US,D,20121203,000000,22.2953,22.3469,21.8012,21.8401,3281308.4926512,0
+CMA.US,D,20121204,000000,21.8246,21.8898,21.4549,21.6126,3446859.2868221,0
+CMA.US,D,20121205,000000,21.6788,21.8898,21.6039,21.6788,3651772.8364294,0
+CMA.US,D,20121206,000000,21.7079,21.7341,21.5465,21.6952,2297835.9342398,0
+CMA.US,D,20121207,000000,21.7536,21.8596,21.7156,21.847,1710270.3406338,0
+CMA.US,D,20121210,000000,21.7848,22.1806,21.6671,21.9413,1997838.9936766,0
+CMA.US,D,20121211,000000,21.9861,22.1165,21.9491,22.0639,2590838.3645448,0
+CMA.US,D,20121212,000000,22.236,22.3732,22.0016,22.0639,4189801.0937504,0
+CMA.US,D,20121213,000000,21.8304,21.9559,21.7059,21.7595,3267442.8502374,0
+CMA.US,D,20121214,000000,21.7225,21.8226,21.5805,21.6019,1637953.2940328,0
+CMA.US,D,20121217,000000,21.6933,22.1466,21.6428,22.1309,2318863.6755009,0
+CMA.US,D,20121218,000000,22.1543,22.9528,22.1543,22.9286,4131621.1213885,0
+CMA.US,D,20121219,000000,22.983,23.0199,22.7166,22.7331,2354076.8140914,0
+CMA.US,D,20121220,000000,22.7729,22.983,22.7166,22.9207,1627511.393962,0
+CMA.US,D,20121221,000000,22.3858,22.8615,22.3858,22.7486,3322827.2804278,0
+CMA.US,D,20121224,000000,22.6378,22.7642,22.4616,22.6221,827021.92744708,0
+CMA.US,D,20121226,000000,22.6854,22.8906,22.5599,22.8157,1819341.7239551,0
+CMA.US,D,20121227,000000,22.8031,22.8682,22.4111,22.7408,2009870.4149674,0
+CMA.US,D,20121228,000000,22.5745,22.8381,22.4928,22.7106,2126726.9565534,0
+CMA.US,D,20121231,000000,22.6221,22.8682,22.5745,22.8682,2518364.0108631,0
+CMA.US,D,20130102,000000,23.3215,23.6055,23.1659,23.6055,2945437.3124986,0
+CMA.US,D,20130103,000000,23.6541,23.9925,23.3906,23.9099,4928719.7463877,0
+CMA.US,D,20130104,000000,23.9576,24.5889,23.8418,24.5665,6081480.4273236,0
+CMA.US,D,20130107,000000,24.406,24.5431,24.1278,24.3777,3770639.4129345,0
+CMA.US,D,20130108,000000,24.3398,24.3476,23.9848,24.0656,2715972.5486544,0
+CMA.US,D,20130109,000000,23.8837,24.1666,23.7309,23.8156,3329990.407426,0
+CMA.US,D,20130110,000000,24.0208,24.2494,23.8039,24.1958,3635241.1988519,0
+CMA.US,D,20130111,000000,24.1462,24.1541,23.7125,23.9925,2157352.4860343,0
+CMA.US,D,20130114,000000,23.978,24.0286,23.7436,23.9099,2395547.2787779,0
+CMA.US,D,20130115,000000,23.7222,24.0656,23.7222,24.0208,3096417.1527702,0
+CMA.US,D,20130116,000000,24.0976,25.0235,23.5715,24.9127,5920783.5333332,0
+CMA.US,D,20130117,000000,25.0032,25.5595,25.0032,25.2579,7390691.7392237,0
+CMA.US,D,20130118,000000,25.3475,25.5157,24.9865,25.3737,3614093.1639408,0
+CMA.US,D,20130122,000000,25.2901,25.5002,25.2745,25.4699,2733849.0075487,0
+CMA.US,D,20130123,000000,25.3796,25.4029,25.1968,25.2425,3179805.3277644,0
+CMA.US,D,20130124,000000,25.2579,25.4904,25.1968,25.2978,1817943.438794,0
+CMA.US,D,20130125,000000,25.3873,25.4379,25.221,25.4097,1760984.9096465,0
+CMA.US,D,20130128,000000,25.3669,25.5965,25.2901,25.5245,2287467.0328797,0
+CMA.US,D,20130129,000000,25.4699,25.6431,25.3669,25.5468,3217964.118551,0
+CMA.US,D,20130130,000000,25.4535,25.8921,25.4535,25.8532,4195893.9157097,0
+CMA.US,D,20130131,000000,25.5245,25.9661,25.3251,25.9009,5379495.009655,0
+CMA.US,D,20130201,000000,26.0419,26.5388,26.0059,26.429,4471648.087292,0
+CMA.US,D,20130204,000000,26.1509,26.1791,25.8007,25.861,2785730.5277803,0
+CMA.US,D,20130205,000000,25.9904,26.3482,25.9904,26.2539,2806522.822496,0
+CMA.US,D,20130206,000000,26.0876,26.5166,25.9816,26.4854,2935922.804498,0
+CMA.US,D,20130207,000000,26.5243,26.5905,26.2744,26.4505,2178048.1345697,0
+CMA.US,D,20130208,000000,26.5243,26.6916,26.3784,26.6625,1964463.1606619,0
+CMA.US,D,20130211,000000,26.1713,26.5701,26.1654,26.429,2734867.9050449,0
+CMA.US,D,20130212,000000,26.4942,26.5458,26.3318,26.3784,2854889.0949587,0
+CMA.US,D,20130213,000000,26.5243,26.6838,26.3395,26.4582,2417607.2834961,0
+CMA.US,D,20130214,000000,26.3784,26.6838,26.3482,26.6216,2830521.9197246,0
+CMA.US,D,20130215,000000,26.3152,26.5321,26.1791,26.2539,3496528.2264166,0
+CMA.US,D,20130219,000000,26.3862,26.8025,26.2392,26.6838,3622245.3720603,0
+CMA.US,D,20130220,000000,26.6625,26.7062,26.1422,26.1654,4697119.5132203,0
+CMA.US,D,20130221,000000,26.0175,26.0964,25.3028,25.3251,6478376.4732503,0
+CMA.US,D,20130222,000000,25.5381,25.8921,25.5079,25.8532,2365667.1586659,0
+CMA.US,D,20130225,000000,26.0496,26.0876,25.1968,25.2667,2828473.8432238,0
+CMA.US,D,20130226,000000,25.3873,25.4535,25.0916,25.2978,2093122.874049,0
+CMA.US,D,20130227,000000,25.3192,25.5652,25.2502,25.5245,2856376.8292441,0
+CMA.US,D,20130228,000000,25.5002,26.1422,25.5002,25.9165,3355114.3016885,0
+CMA.US,D,20130301,000000,25.7578,26.0496,25.4699,25.9904,2787228.5435744,0
+CMA.US,D,20130304,000000,25.8853,26.5243,25.861,26.5039,3153544.2986576,0
+CMA.US,D,20130305,000000,26.6138,26.7296,26.1713,26.2539,4210528.6149621,0
+CMA.US,D,20130306,000000,26.4505,26.6985,26.3532,26.6002,2789565.5304649,0
+CMA.US,D,20130307,000000,26.6391,27.0544,26.5116,26.6216,4147857.6796711,0
+CMA.US,D,20130308,000000,26.8569,27.3968,26.8346,27.3529,3577037.5790203,0
+CMA.US,D,20130311,000000,27.3491,27.8831,27.3315,27.6632,3482174.2123472,0
+CMA.US,D,20130312,000000,27.6321,27.6935,27.3092,27.3763,2252445.130348,0
+CMA.US,D,20130313,000000,27.4697,27.6555,27.3005,27.6029,1369583.3018821,0
+CMA.US,D,20130314,000000,27.7644,27.8851,27.6808,27.8558,2428511.8514512,0
+CMA.US,D,20130315,000000,27.6944,27.9579,27.5358,27.8491,3833926.210587,0
+CMA.US,D,20130318,000000,27.2859,27.6097,27.2499,27.3899,3150868.0219854,0
+CMA.US,D,20130319,000000,27.5223,27.5223,27.0962,27.1993,2654920.9509581,0
+CMA.US,D,20130320,000000,27.4435,27.5301,27.317,27.3482,1578779.0997954,0
+CMA.US,D,20130321,000000,27.2178,27.3529,27.0524,27.2567,3543026.348778,0
+CMA.US,D,20130322,000000,27.3482,27.4697,27.2081,27.4512,2653250.2058207,0
+CMA.US,D,20130325,000000,27.5669,27.5874,27.1292,27.2635,1552161.3023424,0
+CMA.US,D,20130326,000000,27.3968,27.4852,27.2567,27.3315,1444026.5644488,0
+CMA.US,D,20130327,000000,27.1526,27.1526,26.8394,27.0379,1856162.8904809,0
+CMA.US,D,20130328,000000,27.0466,27.2499,26.8628,27.2255,2331722.758229,0
+CMA.US,D,20130401,000000,27.2255,27.2255,26.5865,26.7179,2181035.9409507,0
+CMA.US,D,20130402,000000,26.9241,26.9523,26.5418,26.6186,2032188.48555,0
+CMA.US,D,20130403,000000,26.6274,26.6955,25.8464,25.8931,4327469.4649181,0
+CMA.US,D,20130404,000000,25.9583,26.1342,25.6946,25.931,5994586.2579179,0
+CMA.US,D,20130405,000000,25.5585,26.1858,25.4088,26.1342,3589515.2177816,0
+CMA.US,D,20130408,000000,26.1586,26.2482,25.8065,26.2412,2232602.8470212,0
+CMA.US,D,20130409,000000,26.2841,26.5953,26.1858,26.4689,2014485.7841499,0
+CMA.US,D,20130410,000000,26.5146,26.8764,26.5078,26.8541,1582900.9565681,0
+CMA.US,D,20130411,000000,26.8764,27.0593,26.6031,26.8491,2100604.7278119,0
+CMA.US,D,20130412,000000,26.6595,26.8491,26.4319,26.5418,1420196.0839603,0
+CMA.US,D,20130415,000000,26.3745,26.5749,25.8464,25.8464,2965445.1281128,0
+CMA.US,D,20130416,000000,25.7949,26.3901,25.6946,26.3435,3176155.3922336,0
+CMA.US,D,20130417,000000,26.1858,26.3338,25.8007,26.0672,3066251.2067207,0
+CMA.US,D,20130418,000000,26.1342,26.18,25.6732,25.9748,3373487.3574452,0
+CMA.US,D,20130419,000000,26.1255,26.5204,26.0195,26.3989,2198546.3781412,0
+CMA.US,D,20130422,000000,26.4319,26.4319,25.9913,26.2763,1753031.1346417,0
+CMA.US,D,20130423,000000,26.4542,26.7092,26.3551,26.5817,3105532.7382396,0
+CMA.US,D,20130424,000000,26.5953,27.2081,26.537,27.1643,2123326.8616799,0
+CMA.US,D,20130425,000000,27.2255,27.6029,27.1701,27.4298,3350588.3816302,0
+CMA.US,D,20130426,000000,27.3763,27.4989,27.0115,27.1925,1925643.2688764,0
+CMA.US,D,20130429,000000,27.2859,27.4775,27.2255,27.4366,1934192.3432253,0
+CMA.US,D,20130430,000000,27.4298,27.4852,27.2334,27.4512,2037998.5660246,0
+CMA.US,D,20130501,000000,27.4435,27.5223,27.0524,27.0962,2046805.7062379,0
+CMA.US,D,20130502,000000,27.1643,27.5134,27.1205,27.4512,1586815.1268683,0
+CMA.US,D,20130503,000000,27.7109,28.0951,27.5815,28.0756,3853097.1114063,0
+CMA.US,D,20130506,000000,27.8062,28.3772,27.7333,28.3772,3070106.7724223,0
+CMA.US,D,20130507,000000,28.5269,28.7389,28.275,28.6738,1978966.256605,0
+CMA.US,D,20130508,000000,28.3275,28.7945,28.2168,28.7798,2581693.9908515,0
+CMA.US,D,20130509,000000,28.7633,28.8684,28.5269,28.5892,1272169.0929409,0
+CMA.US,D,20130510,000000,28.6573,28.7468,28.4423,28.7389,1398313.9493398,0
+CMA.US,D,20130513,000000,28.701,29.3158,28.6738,29.0112,2337985.2250792,0
+CMA.US,D,20130514,000000,29.0658,29.5959,29.0434,29.5648,2818449.3723996,0
+CMA.US,D,20130515,000000,29.5792,29.9528,29.4441,29.8964,1992695.1549553,0
+CMA.US,D,20130516,000000,29.7855,30.2028,29.7708,29.9129,2315289.8231332,0
+CMA.US,D,20130517,000000,30.1415,30.3078,30.052,30.2028,2206706.8114675,0
+CMA.US,D,20130520,000000,30.1338,30.6249,30.0928,30.1016,3474497.0099221,0
+CMA.US,D,20130521,000000,29.8614,30.2844,29.8614,30.0315,3272710.0670612,0
+CMA.US,D,20130522,000000,29.6951,30.2844,29.2117,29.2992,4672581.6649444,0
+CMA.US,D,20130523,000000,28.8012,29.4354,28.7945,29.3158,2941634.1824905,0
+CMA.US,D,20130524,000000,29.1727,29.5346,29.094,29.5064,1922424.1285533,0
+CMA.US,D,20130528,000000,29.9129,30.195,29.8681,29.9352,2704577.5527423,0
+CMA.US,D,20130529,000000,29.6425,30.1415,29.6104,29.9908,2909244.3461445,0
+CMA.US,D,20130530,000000,30.0646,30.6191,29.982,30.4071,3012482.0015216,0
+CMA.US,D,20130531,000000,30.2864,30.4459,29.8955,29.9032,2445374.5536037,0
+CMA.US,D,20130603,000000,29.9567,30.1259,29.0512,29.4295,3914594.9265731,0
+CMA.US,D,20130604,000000,29.4598,29.7855,29.0901,29.2389,2119213.2301141,0
+CMA.US,D,20130605,000000,29.2019,29.3546,28.7224,28.7545,2337212.0556372,0
+CMA.US,D,20130606,000000,28.7731,29.1095,28.6096,28.9685,2708054.7589296,0
+CMA.US,D,20130607,000000,29.1727,29.5132,28.9978,29.4295,2806907.3509154,0
+CMA.US,D,20130610,000000,29.3672,29.6251,29.1251,29.4295,2653830.0829022,0
+CMA.US,D,20130611,000000,29.1329,29.4071,28.8684,28.8684,2417232.0084345,0
+CMA.US,D,20130612,000000,29.1893,29.2797,28.5191,28.5872,1922148.5841245,0
+CMA.US,D,20130613,000000,28.6096,28.9286,28.489,28.8518,2167559.9677105,0
+CMA.US,D,20130614,000000,28.8606,28.9209,28.2867,28.4141,1913754.7605543,0
+CMA.US,D,20130617,000000,28.6563,28.7302,28.4064,28.595,2080761.4163342,0
+CMA.US,D,20130618,000000,28.3829,28.7875,28.3829,28.7215,2335818.9112304,0
+CMA.US,D,20130619,000000,28.6728,28.8236,28.3976,28.4657,2802507.8934121,0
+CMA.US,D,20130620,000000,28.2371,28.9062,28.1447,28.4977,5604061.662832,0
+CMA.US,D,20130621,000000,28.6631,29.5453,28.5328,29.3926,6383559.3733655,0
+CMA.US,D,20130624,000000,29.0736,29.3926,28.7059,29.2399,3253576.1796727,0
+CMA.US,D,20130625,000000,29.5618,30.3058,29.2876,30.1756,4165340.3567884,0
+CMA.US,D,20130626,000000,30.4265,30.6394,29.9547,30.2903,3112454.249787,0
+CMA.US,D,20130627,000000,30.4672,30.5811,30.2086,30.4508,2643620.5449243,0
+CMA.US,D,20130628,000000,30.4129,30.4129,29.8867,30.2991,3149415.2448289,0
+CMA.US,D,20130701,000000,30.4585,30.8836,30.4129,30.6015,2287183.263244,0
+CMA.US,D,20130702,000000,30.5568,31.1413,30.5344,30.9867,3075486.0576892,0
+CMA.US,D,20130703,000000,31.0071,31.2824,30.7999,31.1355,1963131.7053062,0
+CMA.US,D,20130705,000000,31.4186,32.3824,31.2902,32.3824,3180088.0692492,0
+CMA.US,D,20130708,000000,32.4885,32.7102,32.0186,32.2919,3330001.7170854,0
+CMA.US,D,20130709,000000,32.4651,32.5741,31.933,32.362,3344841.0183577,0
+CMA.US,D,20130710,000000,32.2997,32.3698,31.3301,31.6685,4745546.4465834,0
+CMA.US,D,20130711,000000,31.9953,32.0779,30.7649,31.1413,3709214.5964783,0
+CMA.US,D,20130712,000000,31.2162,31.8056,31.0888,31.7122,2977148.5692812,0
+CMA.US,D,20130715,000000,31.8056,31.9418,31.5702,31.6169,2180294.6441853,0
+CMA.US,D,20130716,000000,31.5635,31.6082,30.5879,31.0839,3879005.4847702,0
+CMA.US,D,20130717,000000,31.0372,31.2338,30.8476,31.2251,1977679.0117361,0
+CMA.US,D,20130718,000000,31.2251,32.1558,31.2251,32.0634,2448559.7649488,0
+CMA.US,D,20130719,000000,32.1382,32.1772,31.8795,32.0877,1967209.3515923,0
+CMA.US,D,20130722,000000,32.1121,32.5117,32.0303,32.4797,1900896.7059772,0
+CMA.US,D,20130723,000000,32.504,32.6334,32.1704,32.6187,2106782.8862921,0
+CMA.US,D,20130724,000000,32.6246,32.8532,32.5516,32.6042,2373811.1415785,0
+CMA.US,D,20130725,000000,32.4271,32.5818,32.2695,32.4797,1754190.8888048,0
+CMA.US,D,20130726,000000,32.2442,32.3902,31.933,32.2375,1464492.9353437,0
+CMA.US,D,20130729,000000,32.1849,32.3221,31.828,31.9651,976616.84851854,0
+CMA.US,D,20130730,000000,32.1121,32.3552,31.9807,32.0303,1531394.711398,0
+CMA.US,D,20130731,000000,32.1558,32.8075,32.1248,32.362,2494868.7075531,0
+CMA.US,D,20130801,000000,32.6625,33.0846,32.5818,33.0136,1903172.0038166,0
+CMA.US,D,20130802,000000,32.8609,32.9835,32.6391,32.8005,1329171.8325752,0
+CMA.US,D,20130805,000000,32.7354,32.966,32.5741,32.8532,1312105.5565535,0
+CMA.US,D,20130806,000000,32.8075,32.8075,32.2822,32.4515,1290998.6476767,0
+CMA.US,D,20130807,000000,32.2919,32.4067,32.0186,32.2695,1475599.0208661,0
+CMA.US,D,20130808,000000,32.3698,32.7442,32.0634,32.2822,1257890.1338837,0
+CMA.US,D,20130809,000000,32.2218,32.4885,32.1033,32.1947,1045969.7362082,0
+CMA.US,D,20130812,000000,32.0186,32.2618,31.8631,31.9953,1066697.2574199,0
+CMA.US,D,20130813,000000,32.0186,32.2919,31.8426,32.1849,1363489.451772,0
+CMA.US,D,20130814,000000,32.2442,32.4728,32.0692,32.1033,980211.26390329,0
+CMA.US,D,20130815,000000,32.0186,32.1772,31.7774,31.8718,1519904.0974564,0
+CMA.US,D,20130816,000000,32.0041,32.6246,31.9205,32.3824,1933022.3075538,0
+CMA.US,D,20130819,000000,32.2298,32.2618,31.8718,31.8884,1193220.4733331,0
+CMA.US,D,20130820,000000,31.8795,32.4067,31.8494,32.2822,1081871.7358707,0
+CMA.US,D,20130821,000000,32.1635,32.4515,31.8884,32.1849,1172286.2937996,0
+CMA.US,D,20130822,000000,32.2298,32.8609,32.2218,32.7442,973458.36909578,0
+CMA.US,D,20130823,000000,33.0136,33.0467,32.362,32.5818,944593.03387642,0
+CMA.US,D,20130826,000000,32.5468,32.6722,32.3308,32.3484,1439942.7492577,0
+CMA.US,D,20130827,000000,32.0098,32.0303,30.8982,31.0839,2657326.8239559,0
+CMA.US,D,20130828,000000,31.0976,31.4186,30.8914,31.1579,1459822.0460152,0
+CMA.US,D,20130829,000000,31.0499,31.4614,31.0071,31.2824,1268362.8784803,0
+CMA.US,D,20130830,000000,31.3534,31.4555,30.7718,31.0664,1372825.0615241,0
+CMA.US,D,20130903,000000,31.4408,31.7132,30.7134,30.9848,1309583.5025093,0
+CMA.US,D,20130904,000000,31.0412,31.3806,30.9751,31.2162,1953928.7270142,0
+CMA.US,D,20130905,000000,31.2162,31.7541,31.2162,31.7132,2270371.9686341,0
+CMA.US,D,20130906,000000,31.7862,31.7939,30.8302,31.3806,3791304.2169443,0
+CMA.US,D,20130909,000000,30.9536,31.4847,30.3915,31.3962,4485756.3733073,0
+CMA.US,D,20130910,000000,31.5848,31.6334,31.1744,31.3232,2111737.5452564,0
+CMA.US,D,20130911,000000,31.0966,31.4992,31.0295,31.1569,1522870.3126695,0
+CMA.US,D,20130912,000000,31.1569,31.2251,30.7631,30.8223,1344339.1139698,0
+CMA.US,D,20130913,000000,30.8302,30.9984,30.6521,30.9449,1749262.9617627,0
+CMA.US,D,20130916,000000,31.2902,31.3962,30.9848,31.189,1761496.9287716,0
+CMA.US,D,20130917,000000,31.2746,31.5061,31.0489,31.4331,2323095.544415,0
+CMA.US,D,20130918,000000,31.4555,31.8085,30.8729,30.9274,4119244.2414109,0
+CMA.US,D,20130919,000000,30.8564,30.9517,29.7835,30.3098,6705040.5541689,0
+CMA.US,D,20130920,000000,30.3866,30.7222,30.3244,30.3468,3188619.6650337,0
+CMA.US,D,20130923,000000,30.3185,30.3244,29.8885,30.1025,2520946.7258078,0
+CMA.US,D,20130924,000000,30.1425,30.3622,29.7768,30.1259,2046693.6377949,0
+CMA.US,D,20130925,000000,30.2038,30.4955,29.8594,30.2426,1325943.4388943,0
+CMA.US,D,20130926,000000,30.2338,30.4294,29.8671,29.9995,1316414.5367816,0
+CMA.US,D,20130927,000000,29.7768,30.1969,29.6922,29.9334,1079025.8143075,0
+CMA.US,D,20130930,000000,29.6765,30.0938,29.4528,30.0306,2036171.5419574,0
+CMA.US,D,20131001,000000,30.1172,30.4702,29.9811,30.3185,1955479.1785016,0
+CMA.US,D,20131002,000000,30.1259,30.1784,29.8885,30.0218,1846339.9372241,0
+CMA.US,D,20131003,000000,29.9431,30.0472,29.7116,29.8371,2109259.7016989,0
+CMA.US,D,20131004,000000,29.8371,30.3701,29.8371,30.265,1782620.2880622,0
+CMA.US,D,20131007,000000,30.0218,30.0938,29.5988,29.6075,1606750.9719228,0
+CMA.US,D,20131008,000000,29.8731,29.8955,29.5151,29.5229,2267912.6317919,0
+CMA.US,D,20131009,000000,29.6601,29.8671,29.5531,29.7524,2365201.406329,0
+CMA.US,D,20131010,000000,30.1172,30.8302,30.1025,30.7698,2517554.8561412,0
+CMA.US,D,20131011,000000,30.6608,31.1209,30.4702,31.0362,2222132.1587265,0
+CMA.US,D,20131014,000000,30.8302,31.2251,30.7912,31.1569,1422706.8283452,0
+CMA.US,D,20131015,000000,31.0888,31.2659,30.9215,30.9915,2299395.6390849,0
+CMA.US,D,20131016,000000,30.9585,32.042,30.7854,31.7618,2538949.647257,0
+CMA.US,D,20131017,000000,31.6014,31.9612,31.4711,31.9088,2257474.8443246,0
+CMA.US,D,20131018,000000,31.9681,32.2258,31.6471,32.1285,2014975.1839564,0
+CMA.US,D,20131021,000000,32.1587,32.3445,31.9282,32.2959,1828441.8871617,0
+CMA.US,D,20131022,000000,32.2871,32.646,32.1344,32.5361,2507348.4026159,0
+CMA.US,D,20131023,000000,32.4631,32.5711,32.327,32.4126,2302050.3245894,0
+CMA.US,D,20131024,000000,32.4631,32.5361,32.1742,32.4475,2190224.5251308,0
+CMA.US,D,20131025,000000,32.3727,32.7345,32.3522,32.6304,1562467.4865005,0
+CMA.US,D,20131028,000000,32.5798,32.9524,32.5001,32.8055,1510852.2573398,0
+CMA.US,D,20131029,000000,32.8132,33.1964,32.7831,33.1654,2289762.8937361,0
+CMA.US,D,20131030,000000,33.1742,33.4299,33.1362,33.1964,2247947.9985135,0
+CMA.US,D,20131031,000000,33.1041,33.5428,32.9572,33.0749,3979671.734862,0
+CMA.US,D,20131101,000000,33.0136,33.1809,32.7831,32.8774,3332462.0820784,0
+CMA.US,D,20131104,000000,32.9397,33.1294,32.9232,33.0749,1654990.7818305,0
+CMA.US,D,20131105,000000,32.9164,33.6322,32.9164,33.4241,3383715.4021384,0
+CMA.US,D,20131106,000000,33.6099,33.6634,33.4114,33.6468,1897987.0390611,0
+CMA.US,D,20131107,000000,33.6556,33.7791,33.1128,33.1362,1730286.3814549,0
+CMA.US,D,20131108,000000,33.0749,34.5338,33.0749,34.5271,2213475.1285378,0
+CMA.US,D,20131111,000000,34.5057,34.5494,34.1837,34.3198,1065408.9844003,0
+CMA.US,D,20131112,000000,34.3743,34.4969,33.8714,34.0991,1439423.5330766,0
+CMA.US,D,20131113,000000,34.0058,34.1292,33.6634,34.1215,1941329.7664522,0
+CMA.US,D,20131114,000000,34.1692,34.3889,34.1058,34.1361,2356460.0677705,0
+CMA.US,D,20131115,000000,34.4025,34.4104,34.1769,34.2994,2418185.104276,0
+CMA.US,D,20131118,000000,34.2994,34.5641,34.0747,34.1983,1597130.5643841,0
+CMA.US,D,20131119,000000,34.0913,34.4317,33.9454,34.2595,1073747.2878242,0
+CMA.US,D,20131120,000000,34.2595,34.4025,33.9998,34.2099,1361126.7611101,0
+CMA.US,D,20131121,000000,34.3519,34.7711,34.2508,34.5942,1482904.0326821,0
+CMA.US,D,20131122,000000,34.6408,34.8325,34.3675,34.8237,1491469.5574448,0
+CMA.US,D,20131125,000000,34.953,35.1962,34.846,34.8995,1298546.3030941,0
+CMA.US,D,20131126,000000,34.7868,35.0844,34.7099,34.7945,1147640.4896841,0
+CMA.US,D,20131127,000000,34.8392,34.9452,34.6331,34.8548,970223.80650985,0
+CMA.US,D,20131129,000000,34.8868,34.9288,34.6194,34.6408,665615.6093676,0
+CMA.US,D,20131202,000000,34.7021,35.0941,34.5426,34.8392,1420296.8427439,0
+CMA.US,D,20131203,000000,34.6875,34.7459,34.0465,34.3354,1492824.6602701,0
+CMA.US,D,20131204,000000,34.3354,34.9784,34.1983,34.5718,1571571.7623106,0
+CMA.US,D,20131205,000000,34.4668,34.6738,34.1983,34.3432,1069718.9927792,0
+CMA.US,D,20131206,000000,34.7781,35.0678,34.5942,35.0231,1313612.8257052,0
+CMA.US,D,20131209,000000,35.0522,35.2428,34.9784,35.1884,1285557.6733585,0
+CMA.US,D,20131210,000000,35.0678,35.3294,34.8868,34.953,1326550.047898,0
+CMA.US,D,20131211,000000,35.0522,35.0522,34.3501,34.3879,1583709.0831392,0
+CMA.US,D,20131212,000000,34.4862,35.1018,34.4016,34.8938,1981637.392523,0
+CMA.US,D,20131213,000000,34.9452,35.0951,34.4385,34.5319,1559796.3505824,0
+CMA.US,D,20131216,000000,34.7157,35.0775,34.6107,34.9288,1813014.4836011,0
+CMA.US,D,20131217,000000,34.9375,34.953,34.5942,34.8771,1758049.5389589,0
+CMA.US,D,20131218,000000,34.8868,35.5658,34.6019,35.5444,2335909.3885055,0
+CMA.US,D,20131219,000000,35.2361,35.7837,35.0775,35.6815,3034381.6147067,0
+CMA.US,D,20131220,000000,35.8498,35.9879,35.5065,35.8275,3241371.0008878,0
+CMA.US,D,20131223,000000,35.9062,36.1562,35.8275,36.1358,1360834.7662676,0
+CMA.US,D,20131224,000000,36.1358,36.3905,36.0288,36.3196,460715.42572144,0
+CMA.US,D,20131226,000000,37.3291,37.3291,36.3331,36.4246,1704702.9037607,0
+CMA.US,D,20131227,000000,36.4129,36.5725,36.2368,36.3974,1153163.7160706,0
+CMA.US,D,20131230,000000,36.3905,36.5647,36.3196,36.518,1538406.7002207,0
+CMA.US,D,20131231,000000,36.5336,36.6561,36.3196,36.4489,1074823.7617681,0
+CMA.US,D,20140102,000000,36.2204,36.3643,35.9131,35.9218,1427804.4002782,0
+CMA.US,D,20140103,000000,36.0443,36.2972,35.9568,36.0988,1100144.0328437,0
+CMA.US,D,20140106,000000,36.1688,36.4947,36.0035,36.0365,1476102.8147845,0
+CMA.US,D,20140107,000000,36.2807,36.4781,36.0502,36.2651,1151126.9492292,0
+CMA.US,D,20140108,000000,36.3808,36.6988,36.2602,36.5102,1909085.9275274,0
+CMA.US,D,20140109,000000,36.5725,36.9479,36.5725,36.8078,1428973.4077989,0
+CMA.US,D,20140110,000000,36.6911,36.8243,36.5102,36.6484,1758023.8351877,0
+CMA.US,D,20140113,000000,36.6484,36.7349,36.1358,36.2019,1312219.6812982,0
+CMA.US,D,20140114,000000,36.2885,36.4411,36.0502,36.1951,1374292.2327924,0
+CMA.US,D,20140115,000000,36.2738,36.6872,36.2738,36.5948,1422995.7387351,0
+CMA.US,D,20140116,000000,36.5559,36.6017,36.1144,36.3643,1642444.256962,0
+CMA.US,D,20140117,000000,38.2959,38.2959,36.3808,36.5336,3024665.5891387,0
+CMA.US,D,20140121,000000,37.2164,37.9837,36.978,37.9604,3351790.2899783,0
+CMA.US,D,20140122,000000,37.9672,38.2959,37.6744,38.2716,2287836.1390361,0
+CMA.US,D,20140123,000000,37.8612,37.9604,37.1151,37.4079,2171665.3740695,0
+CMA.US,D,20140124,000000,37.1774,37.2086,36.1951,36.2116,2379190.4268453,0
+CMA.US,D,20140127,000000,36.2019,36.4489,35.6232,35.7068,1971146.1412113,0
+CMA.US,D,20140128,000000,35.7642,36.0443,35.5376,35.8654,2084893.5546156,0
+CMA.US,D,20140129,000000,35.5735,36.0365,35.4987,35.6076,2747026.8170414,0
+CMA.US,D,20140130,000000,35.9363,36.057,35.6164,35.9568,1203546.1923574,0
+CMA.US,D,20140131,000000,35.3528,35.6651,35.061,35.1164,1675669.9799522,0
+CMA.US,D,20140203,000000,35.0775,35.1388,33.7042,33.7412,3111880.5416107,0
+CMA.US,D,20140204,000000,33.9318,34.4638,33.7587,34.3733,1938012.951798,0
+CMA.US,D,20140205,000000,34.2809,34.5095,34.0572,34.4152,1637849.4507966,0
+CMA.US,D,20140206,000000,34.3938,35.1553,34.2061,35.1242,1880823.0887083,0
+CMA.US,D,20140207,000000,35.1904,35.4296,34.6865,35.0775,2185160.882176,0
+CMA.US,D,20140210,000000,35.0152,35.2293,34.8101,35.1738,869312.85651485,0
+CMA.US,D,20140211,000000,35.0854,35.7584,34.9452,35.6309,1348777.6412055,0
+CMA.US,D,20140212,000000,35.6436,36.0715,35.4531,35.6232,876450.27974167,0
+CMA.US,D,20140213,000000,35.2672,35.8197,35.1632,35.7584,1177249.1779707,0
+CMA.US,D,20140214,000000,36.3108,36.7397,35.7292,36.518,2548297.5948196,0
+CMA.US,D,20140218,000000,36.5559,36.7397,36.3643,36.6648,1960107.9136453,0
+CMA.US,D,20140219,000000,36.4713,36.5559,35.737,35.8654,2549636.2472312,0
+CMA.US,D,20140220,000000,35.8352,36.0715,35.2361,35.8128,2098383.9219677,0
+CMA.US,D,20140221,000000,35.8654,36.1289,35.5901,35.8352,1748742.7174308,0
+CMA.US,D,20140224,000000,35.7992,36.6872,35.7992,36.4489,1906649.2100039,0
+CMA.US,D,20140225,000000,36.4568,36.5481,36.0804,36.4411,1738488.9689661,0
+CMA.US,D,20140226,000000,36.5277,36.8808,36.3331,36.8555,1810724.7916497,0
+CMA.US,D,20140227,000000,36.6785,36.7562,36.4334,36.6337,1381277.4896929,0
+CMA.US,D,20140228,000000,36.6396,37.1852,36.5647,36.9382,1616244.9169064,0
+CMA.US,D,20140303,000000,36.5277,36.6911,36.305,36.4489,1525199.0743533,0
+CMA.US,D,20140304,000000,36.9323,37.3943,36.8399,37.2844,1987371.3898345,0
+CMA.US,D,20140305,000000,37.1774,37.5295,37.1463,37.443,1245826.8399166,0
+CMA.US,D,20140306,000000,37.5752,37.7824,37.4915,37.5295,1715684.5830298,0
+CMA.US,D,20140307,000000,37.7911,38.2434,37.7911,37.9438,2207110.874753,0
+CMA.US,D,20140310,000000,37.4527,38.2638,37.4527,38.2551,1729520.4090688,0
+CMA.US,D,20140311,000000,38.2045,38.2551,37.6063,37.8914,2063867.8696561,0
+CMA.US,D,20140312,000000,37.7445,37.9525,37.4284,37.9138,1278397.6308129,0
+CMA.US,D,20140313,000000,38.0217,38.2064,37.62,37.7065,2744635.3381555,0
+CMA.US,D,20140314,000000,37.5752,37.8534,37.2892,37.406,1785406.5768759,0
+CMA.US,D,20140317,000000,37.6686,37.8135,37.406,37.7065,2261845.5136039,0
+CMA.US,D,20140318,000000,37.7901,38.1618,37.6831,38.1208,1515785.3251363,0
+CMA.US,D,20140319,000000,38.2308,39.1158,38.0003,38.8513,3990474.5158824,0
+CMA.US,D,20140320,000000,38.757,40.4367,38.6771,39.9834,5842183.4568648,0
+CMA.US,D,20140321,000000,40.2606,41.1768,39.9465,40.3073,4458940.1427395,0
+CMA.US,D,20140324,000000,40.4911,40.9094,40.178,40.2781,2838414.005678,0
+CMA.US,D,20140325,000000,40.4367,40.531,39.5302,39.9065,3479842.3662109,0
+CMA.US,D,20140326,000000,40.1206,40.2995,39.5992,39.6217,2106630.7199657,0
+CMA.US,D,20140327,000000,39.538,39.7305,38.6383,38.8055,3293861.1864249,0
+CMA.US,D,20140328,000000,38.9447,39.6313,38.8387,39.3211,1815787.4064536,0
+CMA.US,D,20140331,000000,39.607,39.9231,39.4679,39.8667,2392504.9804016,0
+CMA.US,D,20140401,000000,40.0224,40.0224,39.5624,39.7529,2872988.6625883,0
+CMA.US,D,20140402,000000,40.1838,40.1838,39.7043,40.0525,2136367.9271091,0
+CMA.US,D,20140403,000000,39.999,40.1458,39.7374,39.9912,1115976.5278408,0
+CMA.US,D,20140404,000000,40.1712,40.4824,39.2608,39.3211,2344838.8786704,0
+CMA.US,D,20140407,000000,39.3367,39.3688,38.4758,38.9388,3648953.6467884,0
+CMA.US,D,20140408,000000,38.967,38.9817,38.4758,38.7978,2773270.3675837,0
+CMA.US,D,20140409,000000,39.1081,39.1081,38.5119,38.8844,2989235.510718,0
+CMA.US,D,20140410,000000,38.9155,39.006,37.4751,37.6443,3302119.2940822,0
+CMA.US,D,20140411,000000,37.0539,37.7211,36.8681,37.1346,2727971.0691178,0
+CMA.US,D,20140414,000000,37.5684,37.6608,36.9342,37.3992,2470304.1273549,0
+CMA.US,D,20140415,000000,37.3914,38.0645,36.5364,37.3914,3335904.3311369,0
+CMA.US,D,20140416,000000,37.5752,37.6132,37.191,37.3836,1768247.7672774,0
+CMA.US,D,20140417,000000,37.3914,37.5518,36.9216,37.298,2003408.4868516,0
+CMA.US,D,20140421,000000,37.3049,37.5908,37.1434,37.2601,1312854.050375,0
+CMA.US,D,20140422,000000,37.1755,37.9438,37.1512,37.7133,1494327.8168183,0
+CMA.US,D,20140423,000000,37.5518,38.0138,37.5374,37.9273,1850091.6596894,0
+CMA.US,D,20140424,000000,38.0295,38.0382,37.3836,37.4225,1672919.6764184,0
+CMA.US,D,20140425,000000,37.0957,37.1755,36.5588,36.8905,1948390.078365,0
+CMA.US,D,20140428,000000,36.9732,36.9732,36.1513,36.5297,1939307.3937229,0
+CMA.US,D,20140429,000000,36.7427,36.9128,36.5053,36.7845,1142707.4218877,0
+CMA.US,D,20140430,000000,36.7767,37.2435,36.4811,37.1258,2300433.0432964,0
+CMA.US,D,20140501,000000,37.229,37.3136,36.8118,36.9819,1288191.7958458,0
+CMA.US,D,20140502,000000,37.0753,37.7445,36.8837,37.1677,1607897.3601248,0
+CMA.US,D,20140505,000000,36.9041,37.1979,36.5968,36.9128,1133413.9663206,0
+CMA.US,D,20140506,000000,36.7981,36.8759,36.2311,36.2311,2000917.2773328,0
+CMA.US,D,20140507,000000,36.4508,36.7203,36.091,36.7028,1898248.1893779,0
+CMA.US,D,20140508,000000,36.7028,37.1258,36.6133,36.8118,1238573.2356434,0
+CMA.US,D,20140509,000000,36.7904,36.7981,36.3662,36.7601,1308604.7028965,0
+CMA.US,D,20140512,000000,36.9819,37.3612,36.8681,37.2057,1271195.4340823,0
+CMA.US,D,20140513,000000,37.2514,37.3836,36.9275,36.9732,1204887.9292215,0
+CMA.US,D,20140514,000000,36.8292,36.9041,35.9295,35.9646,2243216.4482846,0
+CMA.US,D,20140515,000000,35.9062,36.0512,34.8966,35.3294,2944080.1533716,0
+CMA.US,D,20140516,000000,35.3344,35.4121,34.9744,35.4053,1964607.1017814,0
+CMA.US,D,20140519,000000,35.165,35.8128,35.0572,35.7215,1480215.4181995,0
+CMA.US,D,20140520,000000,35.7215,35.7574,35.2205,35.4675,1353408.4326508,0
+CMA.US,D,20140521,000000,35.6154,35.9646,35.4889,35.6359,1237602.6612374,0
+CMA.US,D,20140522,000000,35.6427,35.9879,35.63,35.9568,1885594.7368206,0
+CMA.US,D,20140523,000000,35.9131,36.1572,35.8654,36.0298,937476.17366668,0
+CMA.US,D,20140527,000000,36.1873,36.6688,36.1698,36.3411,1596894.0896877,0
+CMA.US,D,20140528,000000,36.3127,36.3411,35.9957,36.057,1905405.1474709,0
+CMA.US,D,20140529,000000,36.1873,36.2612,35.8731,36.2311,1332080.4713405,0
+CMA.US,D,20140530,000000,36.2612,36.9819,36.1298,36.9216,2626788.6872974,0
+CMA.US,D,20140602,000000,36.9887,37.2134,36.5297,37.0238,1265828.4866257,0
+CMA.US,D,20140603,000000,36.8759,37.5052,36.8681,37.298,1369928.7605691,0
+CMA.US,D,20140604,000000,37.2435,37.5985,37.2231,37.3515,1105914.0154351,0
+CMA.US,D,20140605,000000,37.513,37.62,36.9275,37.4808,1665462.498276,0
+CMA.US,D,20140606,000000,37.5217,37.8281,37.4604,37.76,1590530.8640538,0
+CMA.US,D,20140609,000000,37.9138,39.1558,37.9138,39.1081,2846873.6309028,0
+CMA.US,D,20140610,000000,39.0157,39.1675,38.7434,38.8844,1967574.3451454,0
+CMA.US,D,20140611,000000,39.2773,39.2773,38.5557,38.8435,1532009.5456086,0
+CMA.US,D,20140612,000000,38.7911,38.967,38.4214,38.5878,1709987.599149,0
+CMA.US,D,20140613,000000,38.5965,38.967,38.5488,38.7142,1617016.0300468,0
+CMA.US,D,20140616,000000,38.6684,38.6761,38.3202,38.4438,1763604.6380218,0
+CMA.US,D,20140617,000000,38.3903,39.1683,38.3903,38.9749,1594704.1283693,0
+CMA.US,D,20140618,000000,38.8776,39.2461,38.7375,39.1927,1840027.0909819,0
+CMA.US,D,20140619,000000,39.2151,39.2461,38.7327,39.2297,1321262.2680571,0
+CMA.US,D,20140620,000000,39.4768,39.6168,39.1762,39.3795,1418125.3881409,0
+CMA.US,D,20140623,000000,39.2773,39.4631,39.0069,39.1849,1155629.2218179,0
+CMA.US,D,20140624,000000,39.0244,39.5088,38.756,38.8055,1498422.9416687,0
+CMA.US,D,20140625,000000,38.6529,39.0069,38.3903,38.9291,1010123.2566918,0
+CMA.US,D,20140626,000000,39.0069,39.0069,38.3815,38.8055,866894.6457068,0
+CMA.US,D,20140627,000000,38.756,38.9525,38.5965,38.7637,1548811.5868607,0
+CMA.US,D,20140630,000000,38.8144,38.967,38.5965,38.756,1196939.294971,0
+CMA.US,D,20140701,000000,38.8231,39.394,38.8144,39.0448,1482242.9316832,0
+CMA.US,D,20140702,000000,39.1012,39.1927,38.7823,38.8844,1198747.8123228,0
+CMA.US,D,20140703,000000,38.9602,39.7724,38.9525,39.4105,1078497.3447686,0
+CMA.US,D,20140707,000000,39.2218,39.3628,38.9602,39.0001,1757025.5007087,0
+CMA.US,D,20140708,000000,38.8688,38.967,38.4584,38.5488,1551917.6305899,0
+CMA.US,D,20140709,000000,38.7054,39.0244,38.6597,38.8688,1393158.800959,0
+CMA.US,D,20140710,000000,38.5557,38.9827,38.3338,38.7911,2092401.1121497,0
+CMA.US,D,20140711,000000,38.7492,39.1401,38.437,39.0001,1733696.7578367,0
+CMA.US,D,20140714,000000,39.3308,39.4845,38.9058,39.0507,2093167.0845357,0
+CMA.US,D,20140715,000000,39.4845,40.1187,39.0672,40.0817,4841634.3409232,0
+CMA.US,D,20140716,000000,40.1964,40.3685,39.287,39.3152,2756423.087694,0
+CMA.US,D,20140717,000000,39.1683,39.1927,38.0031,38.1024,2481646.6875736,0
+CMA.US,D,20140718,000000,38.4214,38.5284,38.1501,38.3903,2092036.1185966,0
+CMA.US,D,20140721,000000,38.3124,38.3338,37.9799,38.118,1718984.9472703,0
+CMA.US,D,20140722,000000,38.3494,38.437,37.9555,38.0411,1823642.4789764,0
+CMA.US,D,20140723,000000,38.0411,38.1258,37.8485,38.0548,1785915.5115485,0
+CMA.US,D,20140724,000000,38.1501,38.7492,38.1501,38.6684,1636988.8885319,0
+CMA.US,D,20140725,000000,38.5965,39.0069,38.3494,38.9447,2685916.6147463,0
+CMA.US,D,20140728,000000,38.86,38.9291,38.3124,38.4497,1310617.8222681,0
+CMA.US,D,20140729,000000,38.4748,38.6315,38.2959,38.3202,1163238.5662865,0
+CMA.US,D,20140730,000000,38.5411,39.4184,38.5411,39.2938,3475903.5202901,0
+CMA.US,D,20140731,000000,39.0381,39.2394,38.7424,38.8387,3427456.02391,0
+CMA.US,D,20140801,000000,38.9058,38.9155,38.0101,38.0859,4038717.4102427,0
+CMA.US,D,20140804,000000,38.0693,38.3037,37.5928,37.8874,2221387.7775084,0
+CMA.US,D,20140805,000000,37.585,38.1422,37.5635,37.6841,1374193.5303105,0
+CMA.US,D,20140806,000000,37.5304,38.2347,37.5304,37.9799,1399296.8615559,0
+CMA.US,D,20140807,000000,38.0956,38.2201,37.4439,37.5392,1751323.3760737,0
+CMA.US,D,20140808,000000,37.5714,37.7474,37.3855,37.7318,1275804.6343597,0
+CMA.US,D,20140811,000000,37.7561,37.8485,37.5003,37.5003,911247.01723637,0
+CMA.US,D,20140812,000000,37.4294,37.7629,37.3438,37.5304,953928.64362857,0
+CMA.US,D,20140813,000000,37.6083,38.0101,37.5928,37.8787,880251.35344803,0
+CMA.US,D,20140814,000000,37.9322,38.1588,37.8485,37.9235,672905.19892077,0
+CMA.US,D,20140815,000000,38.0255,38.2347,37.4838,37.7318,1162732.7160665,0
+CMA.US,D,20140818,000000,37.9799,38.4438,37.9701,38.3581,918233.30228768,0
+CMA.US,D,20140819,000000,38.3903,38.5818,38.1957,38.2124,737355.86333967,0
+CMA.US,D,20140820,000000,38.2541,38.4584,38.0352,38.3728,871663.20936655,0
+CMA.US,D,20140821,000000,38.4282,38.9827,38.3271,38.7823,839930.36141604,0
+CMA.US,D,20140822,000000,38.7054,39.1401,38.613,38.9058,1319772.4774701,0
+CMA.US,D,20140825,000000,39.075,39.2695,38.9447,39.1849,940127.77471854,0
+CMA.US,D,20140826,000000,39.2394,39.394,39.1401,39.1849,881241.46272019,0
+CMA.US,D,20140827,000000,39.1927,39.3221,38.6976,38.9155,1076092.4999217,0
+CMA.US,D,20140828,000000,38.8055,38.9447,38.5362,38.6761,979633.44312347,0
+CMA.US,D,20140829,000000,38.756,39.0575,38.6227,38.898,859159.86683395,0
+CMA.US,D,20140902,000000,39.1217,39.4845,38.9924,39.2004,1538332.6733592,0
+CMA.US,D,20140903,000000,39.43,39.43,39.0244,39.0837,917781.94406288,0
+CMA.US,D,20140904,000000,39.1314,39.6168,39.0167,39.1091,901668.76388273,0
+CMA.US,D,20140905,000000,39.0381,39.148,38.6597,39.1012,1026369.0683321,0
+CMA.US,D,20140908,000000,38.7327,39.0069,38.4905,38.7492,2191087.1436971,0
+CMA.US,D,20140909,000000,38.5878,38.8931,38.3815,38.6052,1530854.9321999,0
+CMA.US,D,20140910,000000,38.6374,39.3464,38.6374,39.1762,2016071.1927665,0
+CMA.US,D,20140911,000000,39.2461,39.4222,38.9914,39.1012,1905989.1371559,0
+CMA.US,D,20140912,000000,39.2297,39.9513,39.2151,39.751,3888384.2768582,0
+CMA.US,D,20140915,000000,39.7179,39.821,39.3805,39.7442,1740692.2962457,0
+CMA.US,D,20140916,000000,39.5088,39.8968,39.3395,39.3892,2204273.1783966,0
+CMA.US,D,20140917,000000,39.4786,40.107,39.4047,39.8434,1948559.7232559,0
+CMA.US,D,20140918,000000,40.1215,40.7372,39.9912,40.5115,2460395.8375771,0
+CMA.US,D,20140919,000000,40.7907,40.9007,40.2471,40.2723,1930341.918278,0
+CMA.US,D,20140922,000000,40.2227,40.2869,39.821,39.8308,1913843.1815277,0
+CMA.US,D,20140923,000000,39.8308,39.9154,39.3638,39.3638,1674771.3761059,0
+CMA.US,D,20140924,000000,39.3551,39.5263,38.8834,39.1314,1577260.5209844,0
+CMA.US,D,20140925,000000,39.5165,39.5963,38.7706,38.9739,2211885.6073179,0
+CMA.US,D,20140926,000000,39.0575,39.3318,38.8834,39.148,1363829.7697045,0
+CMA.US,D,20140929,000000,38.7891,39.1401,38.7307,38.9233,1180648.2446932,0
+CMA.US,D,20140930,000000,38.9515,39.1568,38.6285,38.6821,1162758.4198378,0
+CMA.US,D,20141001,000000,38.7355,38.754,38.0732,38.1997,1389650.7502459,0
+CMA.US,D,20141002,000000,38.1141,38.4943,37.8427,38.259,1483695.7088395,0
+CMA.US,D,20141003,000000,38.5808,38.898,38.508,38.6285,1298750.905114,0
+CMA.US,D,20141006,000000,38.6734,38.8367,38.3465,38.3698,1220367.7684758,0
+CMA.US,D,20141007,000000,38.1297,38.4477,37.7192,37.7347,1578891.1682385,0
+CMA.US,D,20141008,000000,37.7347,38.2833,37.5655,38.2512,1461128.8257502,0
+CMA.US,D,20141009,000000,38.1618,38.1618,36.7262,36.8341,3634572.9007969,0
+CMA.US,D,20141010,000000,36.8827,37.2767,36.162,36.1708,3230784.1315464,0
+CMA.US,D,20141013,000000,36.1795,36.515,35.6942,35.7029,2430487.9573921,0
+CMA.US,D,20141014,000000,35.7108,36.1708,35.4919,35.6105,2930957.8640251,0
+CMA.US,D,20141015,000000,35.1222,35.309,33.4134,34.0427,5616493.0348048,0
+CMA.US,D,20141016,000000,33.3832,34.5387,33.2285,34.4598,3771822.8145672,0
+CMA.US,D,20141017,000000,33.9085,34.3198,33.1488,33.4056,6411833.521844,0
+CMA.US,D,20141020,000000,33.6069,34.2927,33.3832,33.9717,3580886.9758169,0
+CMA.US,D,20141021,000000,34.2314,34.8402,34.1264,34.672,3516566.8865564,0
+CMA.US,D,20141022,000000,34.7002,34.9881,34.5076,34.5678,2586379.2742921,0
+CMA.US,D,20141023,000000,34.9102,35.1797,34.7215,34.8557,1931708.3307628,0
+CMA.US,D,20141024,000000,34.847,35.3246,34.8247,35.309,1633993.8850949,0
+CMA.US,D,20141027,000000,35.1738,35.3995,34.9812,35.3518,1968775.2253425,0
+CMA.US,D,20141028,000000,35.415,36.0112,35.3363,35.9947,1461585.3247294,0
+CMA.US,D,20141029,000000,35.9198,36.5414,35.7544,36.3498,2399566.3204652,0
+CMA.US,D,20141030,000000,36.268,36.5928,36.1298,36.409,1684967.5481228,0
+CMA.US,D,20141031,000000,36.8584,37.0821,36.6872,37.0383,1817839.5955578,0
+CMA.US,D,20141103,000000,36.9031,37.3641,36.8584,37.1123,1591648.4640319,0
+CMA.US,D,20141104,000000,37.0957,37.3067,36.6736,37.0383,1497865.6839061,0
+CMA.US,D,20141105,000000,37.2835,37.4848,37.1755,37.4634,1711227.5490787,0
+CMA.US,D,20141106,000000,37.3447,37.9662,37.2912,37.9361,1603727.1802619,0
+CMA.US,D,20141107,000000,37.726,37.9827,37.4547,37.548,2100663.3324104,0
+CMA.US,D,20141110,000000,37.4361,37.8816,37.4361,37.5568,1082918.3934398,0
+CMA.US,D,20141111,000000,37.6589,37.7785,37.5324,37.6404,1018006.0892875,0
+CMA.US,D,20141112,000000,37.3544,38.082,37.2533,38.0441,1464427.1336891,0
+CMA.US,D,20141113,000000,38.0567,38.1705,37.5868,37.6794,1463827.7217414,0
+CMA.US,D,20141114,000000,37.6657,38.0295,37.5781,37.6948,1180522.8102891,0
+CMA.US,D,20141117,000000,37.6851,37.7114,37.3234,37.7114,1364469.2795356,0
+CMA.US,D,20141118,000000,37.6336,37.7785,37.3291,37.371,1847864.6849401,0
+CMA.US,D,20141119,000000,37.3369,37.4547,36.9654,37.1832,2727032.3673883,0
+CMA.US,D,20141120,000000,36.9887,37.3369,36.7825,37.3234,1866808.3644208,0
+CMA.US,D,20141121,000000,37.6948,37.8904,37.1123,37.1755,1520494.2560465,0
+CMA.US,D,20141124,000000,37.2767,37.7727,37.2767,37.7503,1236011.0837158,0
+CMA.US,D,20141125,000000,37.7873,37.9662,37.5324,37.7035,1208455.6126841,0
+CMA.US,D,20141126,000000,37.6589,37.8904,37.5724,37.6657,886916.85543295,0
+CMA.US,D,20141128,000000,37.7114,37.7727,36.091,36.1572,2364752.104406,0
+CMA.US,D,20141201,000000,35.8624,36.0112,34.6622,35.0901,5551274.3416981,0
+CMA.US,D,20141202,000000,35.2516,36.2233,35.2516,36.0201,3887563.8124768,0
+CMA.US,D,20141203,000000,35.95,36.5861,35.8974,36.3595,3148446.7267247,0
+CMA.US,D,20141204,000000,36.2622,36.6551,36.1066,36.6182,2001676.0526629,0
+CMA.US,D,20141205,000000,36.9567,37.9264,36.8584,37.3943,3385704.8740405,0
+CMA.US,D,20141208,000000,37.0821,37.371,36.3857,36.6785,4499716.6055998,0
+CMA.US,D,20141209,000000,36.1961,36.9265,35.8168,36.8964,2606191.741244,0
+CMA.US,D,20141210,000000,36.7077,36.942,35.7972,35.9042,3905823.7716397,0
+CMA.US,D,20141211,000000,36.1465,36.4187,35.6524,35.7535,2481142.8936552,0
+CMA.US,D,20141212,000000,35.4423,35.4909,34.5465,34.5698,4925301.1447989,0
+CMA.US,D,20141215,000000,34.7741,35.0152,34.2168,34.6126,2794262.1235649,0
+CMA.US,D,20141216,000000,34.5174,35.2176,34.2324,34.3208,3068429.8583799,0
+CMA.US,D,20141217,000000,34.4132,35.1184,34.315,35.061,3893790.2940473,0
+CMA.US,D,20141218,000000,35.7964,36.3011,35.6085,36.1298,3760575.8723779,0
+CMA.US,D,20141219,000000,36.1154,36.7115,35.7875,35.8624,4461413.8736936,0
+CMA.US,D,20141222,000000,36.1075,36.3011,35.5911,35.7875,2095561.6478741,0
+CMA.US,D,20141223,000000,35.8537,36.3789,35.8537,36.2067,2157811.0413151,0
+CMA.US,D,20141224,000000,36.3527,36.4655,35.9801,36.3089,937493.65223119,0
+CMA.US,D,20141226,000000,36.3448,36.6688,36.3224,36.4713,1157912.744864,0
+CMA.US,D,20141229,000000,36.3527,36.9917,36.3361,36.8614,1421224.2348141,0
+CMA.US,D,20141230,000000,36.5578,36.8457,36.27,36.7115,2359770.7135195,0
+CMA.US,D,20141231,000000,36.7544,36.8457,36.4781,36.4947,2122380.9628945,0
+CMA.US,D,20150102,000000,36.6765,36.7699,35.4588,36.0647,2410615.8576906,0
+CMA.US,D,20150105,000000,35.6591,35.702,34.6126,34.7818,3324078.5400168,0
+CMA.US,D,20150106,000000,34.8071,34.9355,33.5952,33.7372,5085425.3587638,0
+CMA.US,D,20150107,000000,34.1264,34.2324,33.5738,34.0622,2652651.8220238,0
+CMA.US,D,20150108,000000,34.4715,34.8975,34.3374,34.7818,2216105.1384217,0
+CMA.US,D,20150109,000000,34.7118,34.8441,33.0749,33.2325,4393772.8571755,0
+CMA.US,D,20150112,000000,33.1916,33.2471,32.3181,32.9125,3481064.8375761,0
+CMA.US,D,20150113,000000,33.2384,33.604,32.2871,32.5604,3681664.2662009,0
+CMA.US,D,20150114,000000,31.9369,32.3668,31.4254,32.2657,4289145.1418442,0
+CMA.US,D,20150115,000000,32.3027,32.6227,31.9001,31.9175,5078405.1447343,0
+CMA.US,D,20150116,000000,32.5049,34.9054,31.5149,32.3104,6854052.5137062,0
+CMA.US,D,20150120,000000,32.3532,32.3532,31.2348,31.4847,3646119.0348846,0
+CMA.US,D,20150121,000000,31.4614,32.2171,31.3194,31.7911,2736199.3604004,0
+CMA.US,D,20150122,000000,32.1168,33.3735,32.0955,33.2772,3802213.9256536,0
+CMA.US,D,20150123,000000,32.9504,33.2645,32.4651,32.6227,2646453.1005265,0
+CMA.US,D,20150126,000000,32.5769,33.1449,32.4358,33.0993,1937834.0535495,0
+CMA.US,D,20150127,000000,32.5399,33.1041,32.2395,32.9718,3210542.9256886,0
+CMA.US,D,20150128,000000,32.9971,33.1615,32.0275,32.0537,3413376.5261186,0
+CMA.US,D,20150129,000000,32.1869,32.9552,32.0079,32.9125,3150650.0540043,0
+CMA.US,D,20150130,000000,32.3668,32.9192,32.148,32.3358,3451315.2926224,0
+CMA.US,D,20150202,000000,32.6596,33.5817,32.4525,33.4649,3150527.7040527,0
+CMA.US,D,20150203,000000,33.6984,34.3286,33.5505,34.2235,3654399.7618608,0
+CMA.US,D,20150204,000000,34.0719,34.3072,33.8559,33.9133,2469453.8465988,0
+CMA.US,D,20150205,000000,34.2683,34.92,34.2324,34.8499,2923820.4407983,0
+CMA.US,D,20150206,000000,35.1038,36.2778,35.0775,35.95,3371167.8491191,0
+CMA.US,D,20150209,000000,35.5668,35.6319,35.0358,35.1767,2805904.9038329,0
+CMA.US,D,20150210,000000,35.4812,35.5444,34.92,35.38,1570169.3645459,0
+CMA.US,D,20150211,000000,35.2633,35.3635,34.8975,35.2575,1813871.9614131,0
+CMA.US,D,20150212,000000,35.4763,36.3089,35.4121,36.2466,2259126.0545956,0
+CMA.US,D,20150213,000000,36.3011,36.621,36.0211,36.163,2183437.7013452,0
+CMA.US,D,20150217,000000,36.0375,36.3313,35.7691,36.3313,2670428.5502853,0
+CMA.US,D,20150218,000000,36.1727,36.2778,35.3888,35.5065,2696734.8180297,0
+CMA.US,D,20150219,000000,35.1932,35.4987,34.6477,35.4053,2479110.2394173,0
+CMA.US,D,20150220,000000,35.2264,35.7331,34.8285,35.7098,1983640.2303862,0
+CMA.US,D,20150223,000000,35.523,35.6387,35.3488,35.5668,1771428.866019,0
+CMA.US,D,20150224,000000,35.5911,35.9275,35.4588,35.8332,1582243.9681725,0
+CMA.US,D,20150225,000000,35.8712,36.0453,35.6932,35.8974,1166855.6009901,0
+CMA.US,D,20150226,000000,35.8332,35.9801,35.5511,35.8099,1008330.1616028,0
+CMA.US,D,20150227,000000,35.7165,35.9042,35.5591,35.6669,1372631.7691636,0
+CMA.US,D,20150302,000000,35.7623,36.0122,35.4909,35.95,1334527.4703723,0
+CMA.US,D,20150303,000000,35.6932,36.0512,35.4588,35.6085,1602000.9149784,0
+CMA.US,D,20150304,000000,35.3888,35.702,35.2302,35.5911,2696009.9716778,0
+CMA.US,D,20150305,000000,35.5668,35.8712,35.3149,35.8255,1381249.7296198,0
+CMA.US,D,20150306,000000,35.9275,37.3525,35.8332,36.6941,3028551.9993659,0
+CMA.US,D,20150309,000000,36.589,36.7699,36.4324,36.6045,1460308.3613689,0
+CMA.US,D,20150310,000000,36.092,36.1154,35.4812,35.4812,1355320.7932388,0
+CMA.US,D,20150311,000000,35.5833,35.7623,35.5065,35.7108,1080264.7360863,0
+CMA.US,D,20150312,000000,36.1415,36.8448,36.1415,36.6872,2722633.9380359,0
+CMA.US,D,20150313,000000,36.4284,36.6007,35.7175,35.9889,1876976.7763644,0
+CMA.US,D,20150316,000000,36.3488,36.3575,35.7808,36.0852,1703963.6632968,0
+CMA.US,D,20150317,000000,35.9452,36.6561,35.8118,36.6494,2939607.6971578,0
+CMA.US,D,20150318,000000,36.4441,36.9061,35.9529,36.3196,2758926.6350228,0
+CMA.US,D,20150319,000000,36.1037,36.2447,35.3712,35.6456,2263006.2959177,0
+CMA.US,D,20150320,000000,35.9295,36.5414,35.841,36.4918,2351815.9103639,0
+CMA.US,D,20150323,000000,36.4363,36.6494,36.1318,36.2281,1379142.0203696,0
+CMA.US,D,20150324,000000,36.1484,36.1931,35.841,35.8498,1204978.4064967,0
+CMA.US,D,20150325,000000,35.841,35.9452,35.0328,35.0669,1505390.7200047,0
+CMA.US,D,20150326,000000,35.059,35.3712,34.7157,35.2565,1510244.6201854,0
+CMA.US,D,20150327,000000,35.1748,35.2565,34.7449,35.0075,1240754.971755,0
+CMA.US,D,20150330,000000,35.4987,35.8916,35.2254,35.5376,1716485.5125447,0
+CMA.US,D,20150331,000000,35.3139,35.4909,35.1388,35.3217,2139016.4437083,0
+CMA.US,D,20150401,000000,35.2779,35.3791,34.8334,35.3051,1593304.8150573,0
+CMA.US,D,20150402,000000,35.2702,35.7554,34.9998,35.7108,1315251.698166,0
+CMA.US,D,20150406,000000,35.2254,35.7895,34.7284,35.6456,1846822.1399745,0
+CMA.US,D,20150407,000000,35.7409,36.1037,35.5755,35.841,1680082.8034165,0
+CMA.US,D,20150408,000000,35.8352,36.2194,35.5921,35.734,1538608.217788,0
+CMA.US,D,20150409,000000,35.6942,36.0472,35.5298,36.0141,1216799.0568623,0
+CMA.US,D,20150410,000000,35.9821,36.0064,35.6456,35.6864,987618.06265378,0
+CMA.US,D,20150413,000000,35.5755,35.9986,35.5755,35.9821,1193605.0017524,0
+CMA.US,D,20150414,000000,35.7029,35.8916,35.3139,35.6095,1284842.0803644,0
+CMA.US,D,20150415,000000,35.5833,36.4284,35.5376,36.1542,1533813.9503569,0
+CMA.US,D,20150416,000000,36.0754,36.3838,35.6534,36.1542,2037091.7369715,0
+CMA.US,D,20150417,000000,35.8644,37.1482,35.6864,35.9986,3463125.6614796,0
+CMA.US,D,20150420,000000,36.1931,36.2894,35.5298,35.7895,2285951.5385212,0
+CMA.US,D,20150421,000000,35.9821,36.054,35.4423,35.5511,1901350.1205036,0
+CMA.US,D,20150422,000000,35.6329,36.3741,35.3558,36.0395,1586382.2753589,0
+CMA.US,D,20150423,000000,35.8731,36.2447,35.7623,36.1318,1426678.5750933,0
+CMA.US,D,20150424,000000,36.1104,36.161,35.6387,35.7477,895689.03851725,0
+CMA.US,D,20150427,000000,35.8187,36.1104,35.5921,35.6252,1246634.9664877,0
+CMA.US,D,20150428,000000,35.4364,36.4217,35.4364,36.3662,1759249.3910052,0
+CMA.US,D,20150429,000000,36.4217,37.1648,36.0852,37.0928,3963770.3537577,0
+CMA.US,D,20150430,000000,37.0081,37.3535,36.6794,37.1016,2057662.9792536,0
+CMA.US,D,20150501,000000,37.2815,37.5169,36.8691,37.049,1181463.5683203,0
+CMA.US,D,20150504,000000,37.1482,37.8145,37.1482,37.7678,1476638.4813793,0
+CMA.US,D,20150505,000000,37.7746,38.1608,37.5257,37.5257,2206143.3847997,0
+CMA.US,D,20150506,000000,37.6968,37.7988,37.298,37.6258,1744049.2087832,0
+CMA.US,D,20150507,000000,37.6345,37.6812,37.2747,37.4711,1889363.9378506,0
+CMA.US,D,20150508,000000,37.6521,37.7445,37.3535,37.6521,1598799.2532198,0
+CMA.US,D,20150511,000000,37.5878,38.1919,37.4234,37.9312,2096123.0182403,0
+CMA.US,D,20150512,000000,37.8457,38.3164,37.5947,38.2308,1605609.7244752,0
+CMA.US,D,20150513,000000,38.079,38.5274,37.9701,38.3544,1393470.3306677,0
+CMA.US,D,20150514,000000,38.5644,38.5818,38.1044,38.2375,1554457.1631988,0
+CMA.US,D,20150515,000000,38.2375,38.2833,37.477,37.6871,1512475.7075379,0
+CMA.US,D,20150518,000000,37.7678,38.5478,37.6608,38.3164,1725706.9975522,0
+CMA.US,D,20150519,000000,38.5099,39.2461,38.1044,38.8085,3359713.2204574,0
+CMA.US,D,20150520,000000,38.2989,38.7434,38.1198,38.1685,1850334.3032909,0
+CMA.US,D,20150521,000000,38.0178,38.3397,37.9701,38.0869,1389363.8961577,0
+CMA.US,D,20150522,000000,38.0489,38.3621,38.0178,38.0869,1036945.6561647,0
+CMA.US,D,20150526,000000,38.079,38.3086,37.939,38.2735,2296672.0674734,0
+CMA.US,D,20150527,000000,38.402,38.6761,38.153,38.6052,1712271.1221951,0
+CMA.US,D,20150528,000000,38.6227,38.793,38.4487,38.7385,2181767.9843586,0
+CMA.US,D,20150529,000000,38.7385,38.7667,38.2064,38.3086,2114140.3338016,0
+CMA.US,D,20150601,000000,38.3942,38.5274,37.76,37.8777,1721080.3187102,0
+CMA.US,D,20150602,000000,37.7445,38.5411,37.7133,38.5022,1789958.2007054,0
+CMA.US,D,20150603,000000,38.7434,39.5526,38.7151,39.3007,3001964.0182876,0
+CMA.US,D,20150604,000000,39.0215,39.396,38.8804,39.1392,2175988.7484096,0
+CMA.US,D,20150605,000000,39.6217,40.0466,39.4884,39.8482,2509751.1911611,0
+CMA.US,D,20150608,000000,39.749,40.2733,39.6217,39.9747,1939848.201072,0
+CMA.US,D,20150609,000000,40.0515,40.6078,39.8035,40.2878,2724885.5884056,0
+CMA.US,D,20150610,000000,40.5777,41.3587,40.5544,40.8831,2849203.4207374,0
+CMA.US,D,20150611,000000,40.8578,41.0698,40.639,40.7188,2065619.8387109,0
+CMA.US,D,20150612,000000,40.6068,40.9532,40.5447,40.9366,2488841.6872483,0
+CMA.US,D,20150615,000000,40.4416,41.0611,40.2616,40.9221,1359598.9289412,0
+CMA.US,D,20150616,000000,40.78,41.2508,40.7188,41.1341,1148593.5855255,0
+CMA.US,D,20150617,000000,41.2508,41.4346,40.497,40.6487,1765329.8751545,0
+CMA.US,D,20150618,000000,40.818,40.96,40.3481,40.4504,3558528.8073509,0
+CMA.US,D,20150619,000000,40.4114,40.5825,39.9698,40.0485,3379462.9702073,0
+CMA.US,D,20150622,000000,40.1907,40.85,40.0661,40.8268,2091258.8365512,0
+CMA.US,D,20150623,000000,41.1807,41.6058,40.9221,41.2731,1713692.0266751,0
+CMA.US,D,20150624,000000,41.5416,41.9977,41.1428,41.3675,1915249.6918958,0
+CMA.US,D,20150625,000000,41.5046,41.7312,41.1117,41.1807,1246201.0868274,0
+CMA.US,D,20150626,000000,41.527,41.7672,41.2197,41.3558,1616807.3154235,0
+CMA.US,D,20150629,000000,40.7411,41.1184,40.1907,40.214,1968193.2919593,0
+CMA.US,D,20150630,000000,40.6925,41.0795,40.1438,40.3239,2918001.106966,0
+CMA.US,D,20150701,000000,41.2128,41.5901,40.6235,40.8422,2092532.7154589,0
+CMA.US,D,20150702,000000,40.6925,40.8578,40.1187,40.4678,2146879.7414379,0
+CMA.US,D,20150706,000000,39.9397,40.1818,39.6848,40.1041,1862687.5357989,0
+CMA.US,D,20150707,000000,40.0271,40.2295,38.3222,38.7434,6872705.2264952,0
+CMA.US,D,20150708,000000,38.2638,38.4788,37.4304,37.5032,6818233.794263,0
+CMA.US,D,20150709,000000,38.1325,38.6519,38.0227,38.4934,3568325.0286857,0
+CMA.US,D,20150710,000000,39.073,39.4835,38.5002,38.9563,3000074.2770184,0
+CMA.US,D,20150713,000000,39.255,39.5934,38.9797,39.1568,2439848.2427647,0
+CMA.US,D,20150714,000000,38.5469,39.0438,38.3445,39.0128,3766324.2638013,0
+CMA.US,D,20150715,000000,38.7998,39.643,38.7657,39.3668,2835866.2478623,0
+CMA.US,D,20150716,000000,39.6791,39.8842,39.4271,39.6586,2871534.8572812,0
+CMA.US,D,20150717,000000,38.1501,38.5537,36.9304,37.1492,9675260.4148466,0
+CMA.US,D,20150720,000000,37.0724,37.8174,36.9907,37.8096,4752932.6823167,0
+CMA.US,D,20150721,000000,37.8174,38.3524,37.7854,38.0674,5249149.1288677,0
+CMA.US,D,20150722,000000,38.0674,38.9981,37.9517,38.7337,3260208.7808303,0
+CMA.US,D,20150723,000000,38.6841,39.0293,38.1091,38.188,2383974.4127679,0
+CMA.US,D,20150724,000000,38.0762,38.2347,37.4304,37.6045,2081842.0028815,0
+CMA.US,D,20150727,000000,37.0646,37.2358,36.5521,36.6386,3166800.2476152,0
+CMA.US,D,20150728,000000,36.9605,37.087,36.4334,36.9304,1935106.3693344,0
+CMA.US,D,20150729,000000,36.8905,37.5811,36.766,37.4721,2119428.1136425,0
+CMA.US,D,20150730,000000,37.3156,37.655,37.229,37.5908,1500103.9683147,0
+CMA.US,D,20150731,000000,37.4789,37.6696,37.1969,37.2678,2114040.6031688,0
+CMA.US,D,20150803,000000,37.3369,37.4021,36.5997,36.9225,2584142.0180342,0
+CMA.US,D,20150804,000000,37.0276,37.4654,36.835,37.2221,1752345.3580223,0
+CMA.US,D,20150805,000000,37.3953,37.9361,37.2221,37.3651,1798288.2789226,0
+CMA.US,D,20150806,000000,37.4877,37.7318,36.9839,37.1415,2317485.9533569,0
+CMA.US,D,20150807,000000,37.1901,37.4654,36.6901,37.0802,2008539.9877627,0
+CMA.US,D,20150810,000000,37.3457,38.188,37.2678,38.1578,2972968.1079098,0
+CMA.US,D,20150811,000000,37.6045,37.7162,37.2134,37.4244,4207749.5232045,0
+CMA.US,D,20150812,000000,37.1171,37.1258,36.0804,36.5919,4095980.272043,0
+CMA.US,D,20150813,000000,36.7077,37.0178,36.4811,36.8594,1724730.2542412,0
+CMA.US,D,20150814,000000,36.9372,37.3234,36.5521,37.2835,1505192.28689,0
+CMA.US,D,20150817,000000,37.0081,37.4721,36.4898,37.158,2204528.1598083,0
+CMA.US,D,20150818,000000,37.2358,37.5197,36.4811,37.2678,3179521.5581288,0
+CMA.US,D,20150819,000000,37.1969,37.3457,36.766,36.7894,3198106.4129615,0
+CMA.US,D,20150820,000000,36.4898,36.5307,35.1924,35.2478,5633115.1496575,0
+CMA.US,D,20150821,000000,34.846,34.8791,33.89,33.8968,5761532.2194432,0
+CMA.US,D,20150824,000000,32.2093,32.9669,31.5314,32.1014,6688980.8378331,0
+CMA.US,D,20150825,000000,33.0262,33.036,31.7434,31.7521,6930099.6916048,0
+CMA.US,D,20150826,000000,32.5691,33.3385,31.9953,33.2909,5755932.9098935,0
+CMA.US,D,20150827,000000,33.6848,34.6972,33.5748,34.4725,5243931.2632848,0
+CMA.US,D,20150828,000000,34.2927,34.6895,34.0612,34.5484,3957514.0558125,0
+CMA.US,D,20150831,000000,34.1749,34.7138,33.5369,34.5728,3251559.9758485,0
+CMA.US,D,20150901,000000,33.0866,34.0008,32.7511,32.9455,3460023.7303538,0
+CMA.US,D,20150902,000000,33.5369,33.6527,32.8512,33.5136,2486171.579481,0
+CMA.US,D,20150903,000000,33.5136,34.2021,33.4387,33.6294,2484260.2470438,0
+CMA.US,D,20150904,000000,33.2909,33.5447,32.7734,33.1011,2914428.2827492,0
+CMA.US,D,20150908,000000,33.6925,34.0145,33.5748,34.0008,2315250.7534008,0
+CMA.US,D,20150909,000000,34.2742,34.5329,33.1508,33.2315,2548785.9664751,0
+CMA.US,D,20150910,000000,33.002,33.7178,32.9008,33.3385,4719173.3490334,0
+CMA.US,D,20150911,000000,33.0944,33.3229,32.7072,33.2043,3602334.2026264,0
+CMA.US,D,20150914,000000,33.1575,33.5681,33.0341,33.1575,3662869.6685942,0
+CMA.US,D,20150915,000000,33.1964,33.9124,33.0622,33.6868,4883653.8381656,0
+CMA.US,D,20150916,000000,33.6546,34.2372,33.3298,34.1282,3830284.5002629,0
+CMA.US,D,20150917,000000,34.0826,34.3344,32.5274,32.8639,6128870.984626,0
+CMA.US,D,20150918,000000,32.3377,32.3377,31.8299,31.9409,6272489.2647846,0
+CMA.US,D,20150921,000000,32.2589,32.7783,32.2171,32.6217,2766018.819612,0
+CMA.US,D,20150922,000000,32.0605,32.4242,31.9038,32.2405,2896966.1686489,0
+CMA.US,D,20150923,000000,32.1626,32.5361,31.9038,32.1694,2020792.4614869,0
+CMA.US,D,20150924,000000,31.7055,32.2705,31.5945,32.2258,2444861.5063277,0
+CMA.US,D,20150925,000000,32.8095,33.1099,32.6848,32.9446,3298655.4538558,0
+CMA.US,D,20150928,000000,32.715,32.8095,31.9409,32.0342,2789138.8478607,0
+CMA.US,D,20150929,000000,32.0439,32.2705,31.7697,32.1461,1774571.9231789,0
+CMA.US,D,20150930,000000,32.5818,32.715,32.0195,32.4554,3161255.4300609,0
+CMA.US,D,20151001,000000,32.4154,32.9903,32.2589,32.9446,3581945.9711963,0
+CMA.US,D,20151002,000000,32.0061,32.9446,31.2084,32.9145,4267437.7928688,0
+CMA.US,D,20151005,000000,33.0565,33.5584,32.9582,33.4397,2316368.3533789,0
+CMA.US,D,20151006,000000,32.9747,33.7012,32.7705,33.3229,3277510.5033975,0
+CMA.US,D,20151007,000000,33.8851,34.4045,33.2626,33.9367,5025848.1293917,0
+CMA.US,D,20151008,000000,33.8132,34.4775,33.5758,34.3189,3527111.6017126,0
+CMA.US,D,20151009,000000,34.2887,34.491,33.5584,33.8287,2433089.1790521,0
+CMA.US,D,20151012,000000,33.7334,33.9124,33.5067,33.6391,2416711.7641026,0
+CMA.US,D,20151013,000000,33.4747,33.8384,33.2695,33.2909,3582197.8681554,0
+CMA.US,D,20151014,000000,33.2626,33.3872,32.6275,32.8172,4326040.3352315,0
+CMA.US,D,20151015,000000,33.0856,33.8384,32.9582,33.7334,4431427.8540437,0
+CMA.US,D,20151016,000000,33.7334,34.2459,32.7617,33.3725,4826669.6052468,0
+CMA.US,D,20151019,000000,33.0856,33.6312,33.0244,33.1411,2682255.3695562,0
+CMA.US,D,20151020,000000,33.2529,33.9124,33.0779,33.7402,2341223.9002686,0
+CMA.US,D,20151021,000000,33.7742,33.9211,32.7539,32.7861,3169359.3150903,0
+CMA.US,D,20151022,000000,32.4154,33.6945,32.4154,33.0701,3204060.4345555,0
+CMA.US,D,20151023,000000,33.3385,33.9007,32.6848,33.8705,2287711.7327828,0
+CMA.US,D,20151026,000000,33.8462,34.0095,33.3872,33.5982,2014805.5390655,0
+CMA.US,D,20151027,000000,33.283,33.5914,33.0622,33.3385,2343684.2652616,0
+CMA.US,D,20151028,000000,33.3561,35.1572,33.3074,35.0512,4258445.5855018,0
+CMA.US,D,20151029,000000,35.1709,35.5104,34.5309,34.9015,3165817.335399,0
+CMA.US,D,20151030,000000,34.8646,35.0134,34.1282,34.2702,2523761.8028454,0
+CMA.US,D,20151102,000000,34.5465,35.5414,34.3909,35.4316,3286242.5885983,0
+CMA.US,D,20151103,000000,35.2642,35.6164,35.1252,35.2195,2742834.0178598,0
+CMA.US,D,20151104,000000,35.3158,35.5289,35.1174,35.2993,1993135.2035208,0
+CMA.US,D,20151105,000000,35.3158,36.0687,35.2905,35.8731,2881893.4771327,0
+CMA.US,D,20151106,000000,36.7417,37.4624,36.5919,36.9537,4820966.452461,0
+CMA.US,D,20151109,000000,37.1211,37.2397,36.3458,36.5919,1755943.8860105,0
+CMA.US,D,20151110,000000,36.4732,36.8128,36.1211,36.5764,1492930.5598079,0
+CMA.US,D,20151111,000000,36.8778,36.8778,36.4334,36.5695,2444236.3906086,0
+CMA.US,D,20151112,000000,36.1572,36.3224,35.7088,35.7088,2109152.77401,0
+CMA.US,D,20151113,000000,35.5561,35.8275,34.8791,35.3674,2250225.3526547,0
+CMA.US,D,20151116,000000,35.2721,35.9831,35.1252,35.9529,2292904.9227452,0
+CMA.US,D,20151117,000000,36.1289,36.5764,35.1174,35.9529,2063939.8402158,0
+CMA.US,D,20151118,000000,36.0774,37.0442,35.9831,36.9011,2958128.8066374,0
+CMA.US,D,20151119,000000,36.7904,36.9392,36.2535,36.5919,2482458.926748,0
+CMA.US,D,20151120,000000,36.8457,36.9081,36.0871,36.6484,2133970.2793182,0
+CMA.US,D,20151123,000000,36.6648,36.8604,36.4042,36.4811,1329820.5957638,0
+CMA.US,D,20151124,000000,36.1289,36.7514,36.0005,36.5307,1678202.3155049,0
+CMA.US,D,20151125,000000,36.6484,36.7767,36.4129,36.6172,1175953.7078951,0
+CMA.US,D,20151127,000000,36.5997,36.8604,36.2398,36.6327,777432.15546844,0
+CMA.US,D,20151130,000000,36.728,36.7767,36.3458,36.5997,1692510.0627859,0
+CMA.US,D,20151201,000000,36.9081,37.192,36.5521,36.9081,2357331.9396944,0
+CMA.US,D,20151202,000000,37.0111,37.1064,36.1961,36.2048,4245247.212992,0
+CMA.US,D,20151203,000000,36.4334,36.5141,35.6377,35.7331,2267771.775125,0
+CMA.US,D,20151204,000000,35.9131,36.6872,35.5891,36.6172,2320633.1231202,0
+CMA.US,D,20151207,000000,36.4674,36.4811,34.6748,34.9998,3891954.0166224,0
+CMA.US,D,20151208,000000,34.5397,34.6748,33.7674,33.9629,3898316.2141055,0
+CMA.US,D,20151209,000000,33.8132,34.3344,33.2141,33.5525,3381981.9397989,0
+CMA.US,D,20151210,000000,33.5291,34.0904,33.3229,33.6644,3998330.616556,0
+CMA.US,D,20151211,000000,33.1235,33.5058,32.9174,33.1391,4018830.9164293,0
+CMA.US,D,20151214,000000,33.2685,33.6079,32.289,32.7025,3217697.8274799,0
+CMA.US,D,20151215,000000,33.2752,34.5047,33.1702,34.0913,3523598.4102453,0
+CMA.US,D,20151216,000000,34.2585,34.5678,33.5136,34.3286,5167071.8462119,0
+CMA.US,D,20151217,000000,33.9969,34.4239,33.5671,33.5748,3710601.57198,0
+CMA.US,D,20151218,000000,33.2111,33.2111,32.1238,32.1704,7206731.9040162,0
+CMA.US,D,20151221,000000,32.4485,32.6538,32.0935,32.6469,2546489.0774678,0
+CMA.US,D,20151222,000000,32.9018,32.9621,32.2792,32.7511,1504171.3330922,0
+CMA.US,D,20151223,000000,33.0584,33.6176,32.9252,33.5835,1766459.8129427,0
+CMA.US,D,20151224,000000,33.5515,33.7684,33.4231,33.5748,495806.21436032,0
+CMA.US,D,20151228,000000,33.3288,33.4738,32.8599,33.3541,1212405.7682643,0
+CMA.US,D,20151229,000000,33.6458,33.8803,33.2685,33.5515,1781030.7668422,0
+CMA.US,D,20151230,000000,33.4474,33.5671,32.822,33.3151,1349139.5503059,0
+CMA.US,D,20151231,000000,32.9796,33.5447,32.8687,33.1936,1659772.7114512,0
+CMA.US,D,20160104,000000,32.2268,32.9018,32.2268,32.8784,5734330.4323052,0
+CMA.US,D,20160105,000000,32.9544,33.1235,32.3484,32.5205,2259976.3353517,0
+CMA.US,D,20160106,000000,31.9885,32.4106,31.7968,32.147,2895857.8220286,0
+CMA.US,D,20160107,000000,31.8611,32.1782,31.402,31.4944,3765038.0470833,0
+CMA.US,D,20160108,000000,31.9321,31.9798,30.8943,30.9478,3065640.4851137,0
+CMA.US,D,20160111,000000,31.2094,31.3194,30.4323,30.7514,5032233.9743445,0
+CMA.US,D,20160112,000000,30.3846,30.8768,29.9188,30.5588,3853676.9884877,0
+CMA.US,D,20160113,000000,30.7835,30.8223,28.9491,29.0988,5452162.6556972,0
+CMA.US,D,20160114,000000,29.1552,29.5248,28.5561,29.307,4329663.5388401,0
+CMA.US,D,20160115,000000,28.0864,28.7915,27.8704,28.6067,5204200.4298429,0
+CMA.US,D,20160119,000000,28.9656,29.3381,27.3871,27.5524,5173370.2983421,0
+CMA.US,D,20160120,000000,27.2819,27.2819,26.1479,26.9727,5566522.8470102,0
+CMA.US,D,20160121,000000,27.1157,27.1565,26.3016,26.4281,5026361.1766678,0
+CMA.US,D,20160122,000000,26.9036,27.1255,26.5602,26.7189,4909028.6012365,0
+CMA.US,D,20160125,000000,26.5059,26.6575,25.3289,25.4282,4648249.4468392,0
+CMA.US,D,20160126,000000,25.6421,26.4505,25.6421,26.1664,3832956.6643319,0
+CMA.US,D,20160127,000000,26.1402,27.4658,25.9184,26.5602,5519437.6505114,0
+CMA.US,D,20160128,000000,26.9971,27.9249,26.9971,27.1342,4640621.5956553,0
+CMA.US,D,20160129,000000,27.2275,27.4561,26.8132,27.2198,3911125.9455925,0
+CMA.US,D,20160201,000000,27.2013,27.2013,26.4281,26.6712,4467876.8299604,0
+CMA.US,D,20160202,000000,26.5681,26.6079,26.1129,26.5059,5338981.7534134,0
+CMA.US,D,20160203,000000,26.7032,27.2441,25.6266,27.1701,7373759.1228131,0
+CMA.US,D,20160204,000000,27.2372,28.1214,27.0389,27.7284,6887950.6473548,0
+CMA.US,D,20160205,000000,27.8558,28.3198,27.3394,27.4338,5502775.4377753,0
+CMA.US,D,20160208,000000,26.9036,26.9036,25.3981,25.6266,9354285.0842633,0
+CMA.US,D,20160209,000000,25.0868,25.9563,24.9574,25.7501,4951167.363978,0
+CMA.US,D,20160210,000000,26.0128,26.4281,25.4214,25.4331,5227431.4983837,0
+CMA.US,D,20160211,000000,24.4983,24.9185,24.1861,24.6161,5433697.0663637,0
+CMA.US,D,20160212,000000,25.1879,26.3609,25.1879,26.1226,3106110.5590193,0
+CMA.US,D,20160216,000000,26.6644,27.4561,26.18,27.1769,3613326.1634038,0
+CMA.US,D,20160217,000000,26.8686,27.7431,26.7266,26.8774,4840861.1714812,0
+CMA.US,D,20160218,000000,27.0048,27.4259,26.7675,27.0826,5346086.2758129,0
+CMA.US,D,20160219,000000,26.8852,27.5251,26.7189,27.2372,3488499.3963995,0
+CMA.US,D,20160222,000000,27.5855,28.4462,27.5436,28.2176,4024737.6430841,0
+CMA.US,D,20160223,000000,28.0611,28.1214,26.6644,26.9503,5139042.3976366,0
+CMA.US,D,20160224,000000,26.3492,26.9406,25.9806,26.8949,4673666.3640951,0
+CMA.US,D,20160225,000000,26.9182,27.2101,26.4348,27.1838,3114538.3115676,0
+CMA.US,D,20160226,000000,27.5524,28.1554,27.3773,27.7431,3295372.5681798,0
+CMA.US,D,20160229,000000,27.4084,27.5057,26.7976,26.8045,3371278.8894113,0
+CMA.US,D,20160301,000000,26.8949,28.0698,26.6712,27.8636,2970263.0430135,0
+CMA.US,D,20160302,000000,27.8918,28.4268,27.6458,28.4024,3051427.3277112,0
+CMA.US,D,20160303,000000,28.3946,29.5531,28.2702,29.5297,3643188.8049513,0
+CMA.US,D,20160304,000000,29.8049,30.4119,29.8049,30.337,5357005.2378798,0
+CMA.US,D,20160307,000000,29.9898,30.4975,29.8137,30.2913,3006865.2134076,0
+CMA.US,D,20160308,000000,29.8371,30.0384,28.8945,29.0522,3485872.4709681,0
+CMA.US,D,20160309,000000,29.3839,29.4811,28.4822,28.6311,3127714.0647586,0
+CMA.US,D,20160310,000000,29.0522,29.3148,28.2332,28.9024,2963334.3344101,0
+CMA.US,D,20160311,000000,29.1903,30.1619,29.1903,30.0199,2722121.9189108,0
+CMA.US,D,20160314,000000,30.3068,30.5782,30.051,30.4411,3246288.6464212,0
+CMA.US,D,20160315,000000,30.0802,30.4712,29.8516,30.4498,3466706.7109032,0
+CMA.US,D,20160316,000000,30.2348,30.938,29.9314,30.4333,4582779.8849243,0
+CMA.US,D,20160317,000000,30.4575,31.0441,30.0607,31.0081,3812046.1322681,0
+CMA.US,D,20160318,000000,31.3106,31.7182,31.0003,31.3106,4090855.9681878,0
+CMA.US,D,20160321,000000,31.3261,31.8065,30.9877,31.5518,3819095.1345216,0
+CMA.US,D,20160322,000000,31.1278,31.6938,30.7932,31.4254,2644083.2128086,0
+CMA.US,D,20160323,000000,31.4166,31.4166,30.7698,30.7873,2464055.0264658,0
+CMA.US,D,20160324,000000,30.3856,30.9527,30.051,30.9527,3153353.0625989,0
+CMA.US,D,20160328,000000,31.1423,31.1423,30.552,30.8807,1801670.8952315,0
+CMA.US,D,20160329,000000,30.4333,30.4411,29.7311,30.337,4777318.3642662,0
+CMA.US,D,20160330,000000,30.5062,30.938,30.2105,30.514,2515093.4629973,0
+CMA.US,D,20160331,000000,30.337,30.5441,29.8264,30.2271,3250992.4365772,0
+CMA.US,D,20160401,000000,29.9975,30.1619,29.5005,30.0704,3286705.2564826,0
+CMA.US,D,20160404,000000,30.3156,31.3767,30.1853,30.3944,4858977.1895246,0
+CMA.US,D,20160405,000000,29.9402,30.1065,29.6513,29.8021,2711805.4532442,0
+CMA.US,D,20160406,000000,29.7806,30.2913,29.5569,30.2348,1912453.1215735,0
+CMA.US,D,20160407,000000,29.8351,30.0462,28.9491,29.1747,3279041.4200187,0
+CMA.US,D,20160408,000000,29.5491,30.1152,29.2205,29.3411,3193923.8952882,0
+CMA.US,D,20160411,000000,29.5959,30.3156,29.5394,29.7311,1851196.9218573,0
+CMA.US,D,20160412,000000,29.9246,30.6901,29.7145,30.4926,2826603.6368209,0
+CMA.US,D,20160413,000000,30.8885,31.8874,30.6968,31.6792,4084019.793161,0
+CMA.US,D,20160414,000000,31.5761,32.2842,31.5187,31.8222,2887991.4398464,0
+CMA.US,D,20160415,000000,31.8708,31.9467,31.2318,31.4488,3070426.5273378,0
+CMA.US,D,20160418,000000,31.0732,31.9584,30.9527,31.8961,4299755.658655,0
+CMA.US,D,20160419,000000,30.9779,33.4027,30.9284,33.2354,7855316.1944911,0
+CMA.US,D,20160420,000000,32.9621,33.9619,32.8298,33.8015,4822953.8680613,0
+CMA.US,D,20160421,000000,34.1623,34.4551,33.8355,33.9124,3576020.737826,0
+CMA.US,D,20160422,000000,33.9619,35.9879,33.8355,35.1339,9160985.5267001,0
+CMA.US,D,20160425,000000,34.9035,35.0794,34.6019,34.8646,4684383.8085947,0
+CMA.US,D,20160426,000000,34.92,36.4605,34.7691,36.0228,6830881.0779151,0
+CMA.US,D,20160427,000000,35.8781,36.7058,35.8372,36.3381,3721721.0234635,0
+CMA.US,D,20160428,000000,35.8781,36.6882,35.7029,35.8595,3373704.2972753,0
+CMA.US,D,20160429,000000,35.6864,36.1338,34.4298,35.4364,7145064.4439584,0
+CMA.US,D,20160502,000000,35.5725,35.6377,34.8227,35.3907,3320770.9787203,0
+CMA.US,D,20160503,000000,34.8101,34.9122,34.171,34.6185,3148185.5764078,0
+CMA.US,D,20160504,000000,34.1127,34.5678,33.3122,33.7441,3931518.289626,0
+CMA.US,D,20160505,000000,33.8978,34.3277,33.5709,33.7441,2270427.4887802,0
+CMA.US,D,20160506,000000,33.5077,33.8764,33.2909,33.7441,1160923.1705638,0
+CMA.US,D,20160509,000000,33.8978,34.0572,33.4251,33.6751,1806685.1869453,0
+CMA.US,D,20160510,000000,33.9279,34.4084,33.7382,34.2401,2054858.1837246,0
+CMA.US,D,20160511,000000,33.9941,34.7187,33.9941,34.3451,2367246.3983772,0
+CMA.US,D,20160512,000000,34.6399,34.9774,33.7878,34.0747,2357504.6690379,0
+CMA.US,D,20160513,000000,33.6351,34.4298,33.3161,33.4999,2658614.0688248,0
+CMA.US,D,20160516,000000,33.5311,34.2226,33.5311,33.9532,1815202.3886179,0
+CMA.US,D,20160517,000000,33.817,34.7041,33.6118,34.4395,2579371.3980728,0
+CMA.US,D,20160518,000000,34.4745,35.7992,34.4016,35.6242,3733275.382758,0
+CMA.US,D,20160519,000000,35.7108,36.0318,35.1058,35.415,3297035.0881104,0
+CMA.US,D,20160520,000000,35.6076,36.0589,35.4861,36.0589,4027376.9063256,0
+CMA.US,D,20160523,000000,36.0054,36.2845,35.8051,36.0385,2852359.8438584,0
+CMA.US,D,20160524,000000,36.3177,36.9158,36.1435,36.6522,3638868.5150639,0
+CMA.US,D,20160525,000000,36.9313,37.7133,36.835,37.3544,3068164.5954596,0
+CMA.US,D,20160526,000000,37.4322,37.514,36.9537,37.2104,2153407.4712085,0
+CMA.US,D,20160527,000000,37.2348,37.5548,37.0821,37.514,1237400.1155193,0
+CMA.US,D,20160531,000000,37.7697,37.9058,37.2416,37.5928,2788931.1613882,0
+CMA.US,D,20160601,000000,37.0821,37.9535,36.7387,37.8398,2837365.2918072,0
+CMA.US,D,20160602,000000,37.6812,37.762,37.1551,37.5548,4431519.3594697,0
+CMA.US,D,20160603,000000,36.8905,36.9158,35.773,36.5559,3594823.5606396,0
+CMA.US,D,20160606,000000,36.7145,37.2348,36.6162,36.9158,3473979.8500427,0
+CMA.US,D,20160607,000000,37.0364,37.0899,36.6844,36.7951,2544937.5978295,0
+CMA.US,D,20160608,000000,36.7815,37.1375,36.5881,36.8837,2257860.4008947,0
+CMA.US,D,20160609,000000,36.5005,36.5005,35.7914,36.1503,2891632.1220195,0
+CMA.US,D,20160610,000000,35.4938,35.5347,35.1058,35.2371,3051776.8990014,0
+CMA.US,D,20160613,000000,35.0144,35.4471,34.8032,34.8529,2514122.8885913,0
+CMA.US,D,20160614,000000,34.7478,35.0367,33.9065,34.0923,2440199.8703567,0
+CMA.US,D,20160615,000000,34.2615,34.8957,34.0446,34.3082,2012919.9103996,0
+CMA.US,D,20160616,000000,34.2342,34.2441,33.002,33.6351,2924860.9294624,0
+CMA.US,D,20160617,000000,33.7714,34.1068,33.5612,33.8598,2341007.9885893,0
+CMA.US,D,20160620,000000,34.7751,35.0872,33.9804,34.0358,2845591.5267882,0
+CMA.US,D,20160621,000000,34.174,34.2859,33.5709,34.0679,1710720.6707078,0
+CMA.US,D,20160622,000000,34.1642,34.5494,34.0038,34.1565,2000937.8403499,0
+CMA.US,D,20160623,000000,34.8295,35.6795,34.8081,35.6795,2792245.9197408,0
+CMA.US,D,20160624,000000,32.8726,33.7645,32.0964,32.1033,5303579.4350658,0
+CMA.US,D,20160627,000000,31.5256,31.5742,29.5346,29.6474,5981385.8291065,0
+CMA.US,D,20160628,000000,30.4498,31.189,30.0783,31.1549,3896912.7881902,0
+CMA.US,D,20160629,000000,31.1549,32.0692,31.0111,32.0469,4353527.9483067,0
+CMA.US,D,20160630,000000,32.3542,32.9923,31.9992,32.9923,3932735.6202369,0
+CMA.US,D,20160701,000000,32.5838,32.9844,32.4311,32.6469,2528104.7120517,0
+CMA.US,D,20160705,000000,32.1422,32.1422,31.1375,31.4059,2173739.1543416,0
+CMA.US,D,20160706,000000,31.0285,31.9651,30.7941,31.933,2170877.8105155,0
+CMA.US,D,20160707,000000,32.007,32.8249,32.007,32.4875,2313724.9775338,0
+CMA.US,D,20160708,000000,33.2091,33.6751,32.9212,33.2899,2324191.5532252,0
+CMA.US,D,20160711,000000,33.5388,33.9552,33.3638,33.3775,2663086.5250386,0
+CMA.US,D,20160712,000000,33.9211,34.4794,33.8998,34.3665,2946669.0372214,0
+CMA.US,D,20160713,000000,34.2956,34.492,33.9124,34.2692,1966232.6082812,0
+CMA.US,D,20160714,000000,35.0367,35.1816,34.6768,34.9754,1879845.3172464,0
+CMA.US,D,20160715,000000,35.3051,35.3051,34.8159,35.0231,1706469.2669274,0
+CMA.US,D,20160718,000000,34.919,35.1738,34.7915,35.0785,2262124.1424853,0
+CMA.US,D,20160719,000000,35.5366,35.9762,34.7771,35.9295,4328482.1935091,0
+CMA.US,D,20160720,000000,36.3877,36.5783,35.9452,36.2826,3029816.624916,0
+CMA.US,D,20160721,000000,36.3215,36.6951,36.0706,36.0988,1994136.6224523,0
+CMA.US,D,20160722,000000,36.2271,36.623,36.0015,36.4674,1657492.2728576,0
+CMA.US,D,20160725,000000,36.3779,36.554,36.2107,36.3157,1713719.7867482,0
+CMA.US,D,20160726,000000,36.2826,36.7738,36.2438,36.7135,2124263.5071077,0
+CMA.US,D,20160727,000000,36.8594,37.1959,36.4742,36.5705,2483486.0494509,0
+CMA.US,D,20160728,000000,36.4742,36.7465,36.1475,36.6424,1240704.5923632,0
+CMA.US,D,20160729,000000,36.5783,36.7465,36.2048,36.2914,1763378.444834,0
+CMA.US,D,20160801,000000,36.4032,36.4908,35.7292,35.8011,2496551.7905006,0
+CMA.US,D,20160802,000000,35.7447,35.9452,35.0824,35.2964,3302082.2806515,0
+CMA.US,D,20160803,000000,35.3353,36.055,35.3353,35.8819,2490563.8399283,0
+CMA.US,D,20160804,000000,35.8332,36.0794,35.7661,35.9587,2588282.3815223,0
+CMA.US,D,20160805,000000,36.554,37.1472,36.5471,37.0831,3029231.6070801,0
+CMA.US,D,20160808,000000,37.2124,37.3905,36.8195,36.9158,1753513.3373922,0
+CMA.US,D,20160809,000000,36.98,37.1804,36.8681,36.9634,2048712.9260717,0
+CMA.US,D,20160810,000000,36.9061,36.9382,36.3079,36.3614,1293206.0875596,0
+CMA.US,D,20160811,000000,36.4587,36.6765,36.2438,36.515,1811397.2023081,0
+CMA.US,D,20160812,000000,36.0638,36.2992,35.737,36.2495,1612930.158554,0
+CMA.US,D,20160815,000000,36.4587,37.0218,36.4421,36.98,1949931.2764949,0
+CMA.US,D,20160816,000000,36.835,36.8992,36.482,36.4908,2766835.17139,0
+CMA.US,D,20160817,000000,36.3614,36.8098,36.3614,36.6347,2683135.466687,0
+CMA.US,D,20160818,000000,36.6834,36.8759,36.5229,36.8594,3514834.4523678,0
+CMA.US,D,20160819,000000,36.835,36.8808,36.2992,36.7815,10323411.853813,0
+CMA.US,D,20160822,000000,36.6882,36.8021,36.4421,36.7048,1803116.4753319,0
+CMA.US,D,20160823,000000,36.8992,37.2027,36.7562,36.7815,2299691.7465309,0
+CMA.US,D,20160824,000000,36.8021,37.1084,36.6424,36.7465,1409459.1045945,0
+CMA.US,D,20160825,000000,36.6591,37.0831,36.6591,36.9547,1343447.7071796,0
+CMA.US,D,20160826,000000,37.1959,37.6287,36.9158,37.5811,2287010.5339005,0
+CMA.US,D,20160829,000000,37.6375,38.1763,37.6375,37.8281,1920537.4717366,0
+CMA.US,D,20160830,000000,37.9994,38.1432,37.7668,38.0605,1667326.5357739,0
+CMA.US,D,20160831,000000,38.152,38.1832,37.443,37.9351,1753773.4595582,0
+CMA.US,D,20160901,000000,38.1034,38.1608,37.3738,37.726,1220521.9911039,0
+CMA.US,D,20160902,000000,37.9195,38.1919,37.5674,38.1675,2069537.0934637,0
+CMA.US,D,20160906,000000,38.2609,38.2609,37.3388,37.5421,1747771.1148739,0
+CMA.US,D,20160907,000000,37.5742,37.7425,37.3234,37.6919,1770156.0152621,0
+CMA.US,D,20160908,000000,37.7347,37.9585,37.3477,37.6764,2587568.8448298,0
+CMA.US,D,20160909,000000,37.6764,38.0538,37.0452,37.0607,3404969.3365874,0
+CMA.US,D,20160912,000000,36.6765,37.3,36.3089,37.1959,3407516.0662521,0
+CMA.US,D,20160913,000000,36.7378,37.2621,36.3993,37.1151,2884167.7468213,0
+CMA.US,D,20160914,000000,37.0909,37.3914,36.7203,36.9702,1684284.8559558,0
+CMA.US,D,20160915,000000,37.0305,37.6725,36.8419,37.6142,2075802.6447665,0
+CMA.US,D,20160916,000000,37.9701,37.9701,37.1395,37.3584,2792070.1059447,0
+CMA.US,D,20160919,000000,37.6219,37.8951,37.1959,37.3681,1134904.7850586,0
+CMA.US,D,20160920,000000,37.6725,37.761,37.0597,37.2027,1335873.3198399,0
+CMA.US,D,20160921,000000,37.5188,37.7202,37.1151,37.4945,1971589.2742293,0
+CMA.US,D,20160922,000000,37.6725,37.8018,37.406,37.6794,1228838.7033599,0
+CMA.US,D,20160923,000000,37.4294,38.1734,37.4294,37.8573,1937121.5450078,0
+CMA.US,D,20160926,000000,37.5188,37.5821,36.8011,36.8584,1760485.2283315,0
+CMA.US,D,20160927,000000,36.6561,37.406,36.3915,37.3584,1143693.4185565,0
+CMA.US,D,20160928,000000,37.6142,38.4535,37.4294,38.4389,2933050.1510125,0
+CMA.US,D,20160929,000000,38.3174,38.5401,37.3311,37.5908,2369206.0539044,0
+CMA.US,D,20160930,000000,37.8485,38.398,37.5607,38.1491,2469723.2221225,0
+CMA.US,D,20161003,000000,37.7445,38.4068,37.6851,38.188,1870297.9084184,0
+CMA.US,D,20161004,000000,37.9147,38.9457,37.7697,38.5897,2408538.9929661,0
+CMA.US,D,20161005,000000,38.9602,40.001,38.8794,39.6721,3205165.6967233,0
+CMA.US,D,20161006,000000,39.7928,39.9931,39.2647,39.6644,2063462.7782197,0
+CMA.US,D,20161007,000000,39.5983,39.8881,38.8415,39.4855,2265744.2616413,0
+CMA.US,D,20161010,000000,39.8735,40.105,39.7101,39.8814,1560150.034476,0
+CMA.US,D,20161011,000000,39.6721,39.8637,38.8834,39.2111,2881094.6039193,0
+CMA.US,D,20161012,000000,39.1878,39.5428,39.0915,39.1878,1466356.9728417,0
+CMA.US,D,20161013,000000,38.6967,38.7434,37.9867,38.6257,1874426.9622471,0
+CMA.US,D,20161014,000000,39.3162,39.4932,38.757,39.0195,2026113.1421551,0
+CMA.US,D,20161017,000000,39.0195,39.1995,38.5985,38.7434,2565154.128067,0
+CMA.US,D,20161018,000000,39.856,40.744,39.2452,40.3481,6071790.1055269,0
+CMA.US,D,20161019,000000,40.6564,41.952,40.4531,41.7361,5262880.0835196,0
+CMA.US,D,20161020,000000,41.599,41.8226,41.2284,41.631,4142612.0540152,0
+CMA.US,D,20161021,000000,41.171,41.6388,40.8724,41.4841,3407821.4270558,0
+CMA.US,D,20161024,000000,41.8411,42.0425,41.5814,41.6865,2185477.552639,0
+CMA.US,D,20161025,000000,41.7031,42.0638,41.493,41.7565,2213014.5169553,0
+CMA.US,D,20161026,000000,41.4841,42.0454,41.4374,41.9277,1972628.7347425,0
+CMA.US,D,20161027,000000,42.306,42.3945,41.7915,42.1689,2827126.9656055,0
+CMA.US,D,20161028,000000,42.2448,42.2448,41.5727,41.9365,3160821.5504005,0
+CMA.US,D,20161031,000000,42.132,42.2613,41.9131,41.9948,2642411.4395204,0
+CMA.US,D,20161101,000000,42.238,42.3644,41.3159,42.0007,2246362.5898971,0
+CMA.US,D,20161102,000000,41.7828,41.882,40.4844,40.639,3448308.979526,0
+CMA.US,D,20161103,000000,40.9532,41.2644,40.6944,40.7031,2008202.7542825,0
+CMA.US,D,20161104,000000,40.6564,41.1953,40.1555,40.7362,2053034.24411,0
+CMA.US,D,20161107,000000,41.882,42.1221,41.631,41.9198,1790111.3951826,0
+CMA.US,D,20161108,000000,41.8148,42.1096,41.2119,41.9365,1561323.1546003,0
+CMA.US,D,20161109,000000,43.9615,44.331,42.0094,44.1463,4932273.0357383,0
+CMA.US,D,20161110,000000,44.3787,45.7501,44.3135,45.4593,5539064.0221588,0
+CMA.US,D,20161111,000000,45.1461,46.9037,44.9438,46.6206,4613988.3759394,0
+CMA.US,D,20161114,000000,46.9746,47.9103,46.7004,47.6029,4720830.7282097,0
+CMA.US,D,20161115,000000,47.1127,48.5221,46.783,48.5153,4512557.1816124,0
+CMA.US,D,20161116,000000,47.5076,48.3547,47.3851,47.7323,3969168.1457399,0
+CMA.US,D,20161117,000000,47.7411,48.8469,47.6807,48.8294,4244697.1522852,0
+CMA.US,D,20161118,000000,48.8615,49.2398,48.6825,49.2058,4295997.7672845,0
+CMA.US,D,20161121,000000,49.2651,49.483,48.877,49.1183,3051034.574085,0
+CMA.US,D,20161122,000000,49.449,49.9237,49.1844,49.6191,1910681.6176524,0
+CMA.US,D,20161123,000000,49.8857,50.336,49.5647,50.1181,1751848.7611599,0
+CMA.US,D,20161125,000000,50.0461,50.1424,49.6737,50.1113,578713.2147551,0
+CMA.US,D,20161128,000000,49.9664,50.3856,49.2146,49.2826,1943714.048282,0
+CMA.US,D,20161129,000000,49.7894,50.2242,49.5881,49.7826,2314627.6939834,0
+CMA.US,D,20161130,000000,50.7231,51.5858,50.6851,51.3932,3863396.0985084,0
+CMA.US,D,20161201,000000,51.6044,52.7568,51.5703,52.5137,2636606.4998,0
+CMA.US,D,20161202,000000,52.1276,52.998,51.9164,52.6897,2599336.0313511,0
+CMA.US,D,20161205,000000,53.3015,53.7294,52.787,53.2557,2709489.0293706,0
+CMA.US,D,20161206,000000,53.5038,54.6029,52.893,54.5707,2168430.8114837,0
+CMA.US,D,20161207,000000,54.5124,55.3674,54.0164,55.1018,3823119.3169631,0
+CMA.US,D,20161208,000000,55.5288,56.7533,54.8587,56.124,2856466.2783684,0
+CMA.US,D,20161209,000000,56.0609,56.4703,55.6309,56.4567,2392438.1505961,0
+CMA.US,D,20161212,000000,56.1581,56.7864,55.061,55.5064,3542096.9004061,0
+CMA.US,D,20161213,000000,55.77,55.877,54.5416,55.0367,2895242.987818,0
+CMA.US,D,20161214,000000,54.5747,56.1337,53.7081,54.6234,4283143.8253109,0
+CMA.US,D,20161215,000000,55.3907,55.9996,54.8013,55.4977,3038302.982063,0
+CMA.US,D,20161216,000000,55.7866,55.7866,54.7342,54.7342,5084494.8822412,0
+CMA.US,D,20161219,000000,54.9861,55.0853,54.3977,54.915,2104967.1718843,0
+CMA.US,D,20161220,000000,55.5201,56.0929,55.203,55.5853,9038535.8444697,0
+CMA.US,D,20161221,000000,55.6184,56.2534,55.3188,55.9295,2118559.3261712,0
+CMA.US,D,20161222,000000,55.948,56.0784,55.4151,55.8284,1168415.3058352,0
+CMA.US,D,20161223,000000,55.805,56.2155,55.6727,56.0142,530844.56730566,0
+CMA.US,D,20161227,000000,56.0881,56.3526,55.8858,56.2894,571703.28223416,0
+CMA.US,D,20161228,000000,56.3108,56.3954,55.3499,55.5132,889653.79300567,0
+CMA.US,D,20161229,000000,55.666,55.7476,54.5572,54.9374,1480922.7859868,0
+CMA.US,D,20161230,000000,55.2447,55.344,54.7926,55.0941,1278049.0876735,0
+CMA.US,D,20170103,000000,55.7564,56.5161,55.0016,55.7778,2359228.8780196,0
+CMA.US,D,20170104,000000,56.0628,56.378,55.8352,56.2486,2072920.7379234,0
+CMA.US,D,20170105,000000,56.5161,57.5927,55.1904,56.2486,3880476.7686418,0
+CMA.US,D,20170106,000000,56.6221,57.4226,56.2641,56.838,3241303.1429313,0
+CMA.US,D,20170109,000000,56.2894,56.5793,55.6114,56.2486,1460581.8494961,0
+CMA.US,D,20170110,000000,55.9383,56.838,55.7476,56.3031,1892040.2145229,0
+CMA.US,D,20170111,000000,56.16,56.5248,55.6727,56.4644,1482237.790929,0
+CMA.US,D,20170112,000000,56.2573,56.4743,55.1962,55.9918,1217550.6351365,0
+CMA.US,D,20170113,000000,56.3691,57.0734,56.0881,56.553,2330434.4852092,0
+CMA.US,D,20170117,000000,54.9861,55.203,52.5049,52.8755,4632760.3542273,0
+CMA.US,D,20170118,000000,53.0204,54.3228,52.7063,54.242,2905713.6761127,0
+CMA.US,D,20170119,000000,54.2109,54.5319,53.5301,53.6371,2219356.1514213,0
+CMA.US,D,20170120,000000,54.0057,54.567,53.8044,54.1642,2599412.1145143,0
+CMA.US,D,20170123,000000,53.7411,54.3724,53.5933,54.2246,1402128.3890072,0
+CMA.US,D,20170124,000000,54.2012,54.921,54.033,54.7274,1892917.2272011,0
+CMA.US,D,20170125,000000,55.1962,56.2817,55.0104,56.127,2062867.4788754,0
+CMA.US,D,20170126,000000,56.0881,56.553,55.7564,56.2817,1679304.4932202,0
+CMA.US,D,20170127,000000,56.2155,56.2486,55.6727,55.9023,1093014.8348237,0
+CMA.US,D,20170130,000000,55.6319,55.6319,54.5416,55.0853,1432468.0925508,0
+CMA.US,D,20170131,000000,55.0016,55.4977,54.0981,54.6234,1694280.5385561,0
+CMA.US,D,20170201,000000,55.2536,56.0035,54.8257,55.1164,1499059.3670472,0
+CMA.US,D,20170202,000000,54.5241,54.9618,54.033,54.4142,2176921.2812339,0
+CMA.US,D,20170203,000000,55.3586,55.5774,54.7683,55.4004,2863227.3983827,0
+CMA.US,D,20170206,000000,54.9374,55.8984,54.8733,55.1806,1799309.2327204,0
+CMA.US,D,20170207,000000,55.4286,55.6581,54.8013,55.203,1670837.6709394,0
+CMA.US,D,20170208,000000,54.6476,54.8558,54.1137,54.8013,1475571.2607931,0
+CMA.US,D,20170209,000000,55.1709,55.7866,54.8178,55.7389,1898747.8706929,0
+CMA.US,D,20170210,000000,55.948,56.2397,55.448,55.805,2094680.5225925,0
+CMA.US,D,20170213,000000,56.1026,57.1045,56.1026,56.4897,3685596.9432166,0
+CMA.US,D,20170214,000000,56.6133,58.4224,56.4198,58.262,3667454.193251,0
+CMA.US,D,20170215,000000,58.8124,59.7354,58.5294,59.2433,5105182.3055696,0
+CMA.US,D,20170216,000000,59.039,59.1236,58.254,58.682,1995449.5710926,0
+CMA.US,D,20170217,000000,58.2396,58.6431,57.8981,58.5381,1730414.9003115,0
+CMA.US,D,20170221,000000,58.8124,59.3443,58.473,58.7726,1567749.0974363,0
+CMA.US,D,20170222,000000,58.2396,58.8796,57.8602,58.2396,1439638.4166049,0
+CMA.US,D,20170223,000000,58.4476,58.5605,57.8193,58.1977,1494656.8250915,0
+CMA.US,D,20170224,000000,57.2513,57.688,54.9297,57.5927,1915951.9189288,0
+CMA.US,D,20170227,000000,57.6743,58.1014,57.6297,57.9701,1394197.2333212,0
+CMA.US,D,20170228,000000,57.6472,58.0129,57.155,57.6569,2337866.987731,0
+CMA.US,D,20170301,000000,59.3298,60.6662,59.2267,60.3239,3503370.5703483,0
+CMA.US,D,20170302,000000,60.567,60.6147,58.6052,58.7492,1619801.2907096,0
+CMA.US,D,20170303,000000,58.8036,59.5516,58.5517,59.4203,2480266.9091278,0
+CMA.US,D,20170306,000000,58.8036,59.3376,58.3436,59.25,1484161.4611763,0
+CMA.US,D,20170307,000000,59.146,59.4513,58.6392,58.7492,1332701.4744561,0
+CMA.US,D,20170308,000000,59.6703,59.9213,58.473,58.5605,2574909.2233674,0
+CMA.US,D,20170309,000000,58.8532,59.3046,58.254,58.6247,1499956.9427426,0
+CMA.US,D,20170310,000000,59.0457,59.0457,57.333,58.367,2026934.6346872,0
+CMA.US,D,20170313,000000,58.367,58.7327,57.9681,58.4224,1046285.3785203,0
+CMA.US,D,20170314,000000,57.9224,58.0507,57.051,58.0119,1677239.9663058,0
+CMA.US,D,20170315,000000,58.3583,58.79,57.547,57.6209,1437140.0100304,0
+CMA.US,D,20170316,000000,58.1704,58.683,57.5947,58.3368,1604246.396443,0
+CMA.US,D,20170317,000000,58.3583,58.4476,57.2494,57.9059,4156971.2088389,0
+CMA.US,D,20170320,000000,57.685,58.0596,57.16,57.3301,1631897.4855041,0
+CMA.US,D,20170321,000000,57.6783,57.6783,53.5311,53.8549,4073471.9935524,0
+CMA.US,D,20170322,000000,53.4911,54.7488,52.5516,54.3423,2473414.2836875,0
+CMA.US,D,20170323,000000,54.1896,55.6114,53.9133,54.4881,2169768.4357444,0
+CMA.US,D,20170324,000000,54.9257,55.1155,53.7986,54.5543,1796990.7525452,0
+CMA.US,D,20170327,000000,53.1994,54.2284,52.1509,54.1507,2277023.0765071,0
+CMA.US,D,20170328,000000,53.9619,55.5279,53.7986,55.1524,2194579.7721474,0
+CMA.US,D,20170329,000000,55.0746,55.6174,54.5776,55.0415,1398414.7081234,0
+CMA.US,D,20170330,000000,55.0824,56.4674,55.0659,56.0978,1605986.0276876,0
+CMA.US,D,20170331,000000,55.7633,56.0706,55.3741,55.6494,1410949.9233325,0
+CMA.US,D,20170403,000000,55.7778,56.128,54.4978,55.5366,1198470.2115924,0
+CMA.US,D,20170404,000000,55.1699,55.8284,55.0337,55.6796,1170414.0310949,0
+CMA.US,D,20170405,000000,56.3458,56.5549,54.5212,54.5776,1381657.9055088,0
+CMA.US,D,20170406,000000,54.4804,55.4355,53.9444,55.1874,1810820.4096791,0
+CMA.US,D,20170407,000000,54.6252,55.805,54.6252,55.2934,1586586.8773788,0
+CMA.US,D,20170410,000000,55.2769,55.6231,54.3101,54.6194,1672756.2004326,0
+CMA.US,D,20170411,000000,54.0183,54.4395,53.4854,54.4103,1720747.1978337,0
+CMA.US,D,20170412,000000,54.6117,54.6117,53.5543,53.6546,1901105.4206005,0
+CMA.US,D,20170413,000000,53.3366,53.9377,52.6373,52.9144,1852775.1334177,0
+CMA.US,D,20170417,000000,53.0194,54.3101,52.5429,54.3101,3356572.2195991,0
+CMA.US,D,20170418,000000,53.3774,55.381,52.8658,54.9414,4690108.5525485,0
+CMA.US,D,20170419,000000,55.665,56.5646,54.9919,55.1524,3288015.1206703,0
+CMA.US,D,20170420,000000,55.6893,56.338,55.381,56.161,3212882.9970317,0
+CMA.US,D,20170421,000000,55.909,56.4761,55.13,55.7564,4139089.6091903,0
+CMA.US,D,20170424,000000,57.3534,58.0742,56.8662,56.8924,2963403.2205172,0
+CMA.US,D,20170425,000000,57.6209,57.8563,56.8487,57.3301,2785983.4528905,0
+CMA.US,D,20170426,000000,57.2563,58.6675,57.2397,58.0829,2382843.4468288,0
+CMA.US,D,20170427,000000,58.221,58.2298,56.8487,57.4118,2388173.3808547,0
+CMA.US,D,20170428,000000,57.5314,58.149,57.2494,57.369,3675417.2216134,0
+CMA.US,D,20170501,000000,57.654,58.362,57.3992,58.0022,1840111.399352,0
+CMA.US,D,20170502,000000,57.9856,58.254,57.4283,57.76,1752910.8409919,0
+CMA.US,D,20170503,000000,57.2951,58.4563,57.0383,58.4077,2085485.7695072,0
+CMA.US,D,20170504,000000,59.1635,59.5681,58.1802,58.3757,2413633.4804465,0
+CMA.US,D,20170505,000000,58.579,58.611,57.5314,58.1004,1225361.4971726,0
+CMA.US,D,20170508,000000,58.2133,58.8309,58.0742,58.3513,1782824.8900821,0
+CMA.US,D,20170509,000000,58.5615,58.8406,57.3846,57.7843,1610848.153075,0
+CMA.US,D,20170510,000000,57.654,58.007,57.4429,57.8806,1289245.650471,0
+CMA.US,D,20170511,000000,57.5392,57.7337,56.5364,57.3223,1914551.577466,0
+CMA.US,D,20170512,000000,56.8487,57.0772,56.1347,56.8846,2095297.4131048,0
+CMA.US,D,20170515,000000,57.226,57.7201,57.0607,57.481,2072200.0041749,0
+CMA.US,D,20170516,000000,57.5897,57.9633,57.0928,57.8387,1354744.0006099,0
+CMA.US,D,20170517,000000,56.161,56.484,54.1234,54.5864,3045513.4040004,0
+CMA.US,D,20170518,000000,54.457,55.4063,54.457,54.8781,2297341.3936791,0
+CMA.US,D,20170519,000000,55.1447,56.128,55.024,55.4704,2456308.9379335,0
+CMA.US,D,20170522,000000,55.698,56.128,55.235,55.698,1923782.3158311,0
+CMA.US,D,20170523,000000,55.7476,56.8662,55.3168,56.4537,1659945.4407947,0
+CMA.US,D,20170524,000000,56.5734,56.6473,55.5064,56.1523,2409497.2295618,0
+CMA.US,D,20170525,000000,56.4927,56.6736,55.77,56.0463,1733113.7963027,0
+CMA.US,D,20170526,000000,55.9295,56.5364,55.77,56.1678,1316232.5540805,0
+CMA.US,D,20170530,000000,55.8683,55.983,55.0746,55.5843,2156482.6704121,0
+CMA.US,D,20170531,000000,55.6893,55.6893,54.5047,55.6309,3014570.1759056,0
+CMA.US,D,20170601,000000,56.1523,56.1854,54.9257,56.054,1678229.0474271,0
+CMA.US,D,20170602,000000,55.381,56.054,54.8781,55.6397,1573577.6846261,0
+CMA.US,D,20170605,000000,55.6893,56.4761,55.6027,56.0793,1505261.1729971,0
+CMA.US,D,20170606,000000,55.381,55.918,55.1223,55.5201,1325470.4895015,0
+CMA.US,D,20170607,000000,55.698,56.338,55.5764,55.8683,1478251.6500688,0
+CMA.US,D,20170608,000000,55.8352,58.042,55.665,57.4429,2745328.311831,0
+CMA.US,D,20170609,000000,58.4224,59.3657,58.0119,58.967,2596961.002879,0
+CMA.US,D,20170612,000000,58.9271,59.7043,58.508,59.075,2452045.1963429,0
+CMA.US,D,20170613,000000,60.2606,60.6273,59.8716,60.1575,3887114.5105539,0
+CMA.US,D,20170614,000000,59.6906,60.6789,59.1129,60.4746,2668755.7488463,0
+CMA.US,D,20170615,000000,59.9931,60.8821,59.9776,60.3277,1967808.76354,0
+CMA.US,D,20170616,000000,60.3939,61.0854,60.1333,60.3599,5633518.1847922,0
+CMA.US,D,20170619,000000,60.7839,61.3208,60.6127,60.7693,1672086.8742268,0
+CMA.US,D,20170620,000000,60.605,60.6195,59.5458,59.677,2218705.3319309,0
+CMA.US,D,20170621,000000,59.93,60.034,58.6003,58.894,2282227.5761289,0
+CMA.US,D,20170622,000000,58.894,58.9592,57.9331,58.1617,2631821.4857266,0
+CMA.US,D,20170623,000000,58.5371,58.6043,57.3874,57.6967,2634746.5749056,0
+CMA.US,D,20170626,000000,57.8437,58.4292,57.3797,57.8758,1687270.6060352,0
+CMA.US,D,20170627,000000,58.3903,59.2617,58.0236,58.47,1808464.9160732,0
+CMA.US,D,20170628,000000,59.0186,59.4086,58.5683,58.5857,3471194.5893798,0
+CMA.US,D,20170629,000000,60.0817,61.0513,58.7414,59.2792,2685599.9442834,0
+CMA.US,D,20170630,000000,59.5311,59.9931,59.0089,59.6449,1738133.2287708,0
+CMA.US,D,20170703,000000,60.1906,61.0213,59.9776,60.5806,798948.26838511,0
+CMA.US,D,20170705,000000,60.7596,60.8403,59.9679,60.6127,1568836.8810396,0
+CMA.US,D,20170706,000000,60.712,61.1185,60.2393,60.3686,1400876.1012673,0
+CMA.US,D,20170707,000000,60.9473,61.0591,60.0651,60.8083,1194411.0720218,0
+CMA.US,D,20170710,000000,60.5729,61.4336,60.4347,61.1817,1546970.1686817,0
+CMA.US,D,20170711,000000,61.2293,61.6631,60.8578,61.2633,1903542.1381238,0
+CMA.US,D,20170712,000000,61.0133,61.3549,60.7509,60.9872,1591048.0239333,0
+CMA.US,D,20170713,000000,61.1652,61.3129,60.8237,61.1583,2299541.6365063,0
+CMA.US,D,20170714,000000,60.3686,60.7761,59.6021,60.4746,1973020.4602177,0
+CMA.US,D,20170717,000000,60.3851,60.8033,59.9679,60.6866,2479909.1126307,0
+CMA.US,D,20170718,000000,59.4476,60.3443,58.9505,59.4883,2903738.5983226,0
+CMA.US,D,20170719,000000,59.7753,59.9046,58.5508,59.035,2995955.5046982,0
+CMA.US,D,20170720,000000,59.1129,59.677,58.7559,58.9846,2382519.5793099,0
+CMA.US,D,20170721,000000,58.7229,59.3755,58.4059,59.0089,2372112.6363681,0
+CMA.US,D,20170724,000000,59.041,59.8628,59.041,59.677,1980814.8718402,0
+CMA.US,D,20170725,000000,60.8666,61.239,60.0749,60.3686,2373646.637442,0
+CMA.US,D,20170726,000000,60.6866,60.7547,58.9417,59.0652,1997023.6700496,0
+CMA.US,D,20170727,000000,59.1703,59.1703,57.9107,58.6431,2178610.5330867,0
+CMA.US,D,20170728,000000,58.6499,58.967,57.9662,58.6159,1210626.0391363,0
+CMA.US,D,20170731,000000,58.6499,59.4718,58.6499,58.8853,2054853.0429704,0
+CMA.US,D,20170801,000000,59.4164,59.5234,58.5683,58.8853,2259364.5855938,0
+CMA.US,D,20170802,000000,58.8036,59.2296,58.6743,59.035,1890805.4053475,0
+CMA.US,D,20170803,000000,59.1061,59.7257,59.035,59.3181,2572857.0342633,0
+CMA.US,D,20170804,000000,59.8803,60.8889,59.818,60.1507,1312837.5999614,0
+CMA.US,D,20170807,000000,60.1809,60.4503,59.717,59.7976,871618.99887985,0
+CMA.US,D,20170808,000000,59.6906,60.8821,59.5458,59.821,1764518.6641308,0
+CMA.US,D,20170809,000000,59.3094,59.6887,58.506,59.0186,1347276.540959,0
+CMA.US,D,20170810,000000,58.6159,58.7229,57.2971,57.6656,2225798.544671,0
+CMA.US,D,20170811,000000,57.6093,58.007,56.8924,57.1764,1698119.653844,0
+CMA.US,D,20170814,000000,57.9331,58.5556,57.7795,58.364,1540015.7563069,0
+CMA.US,D,20170815,000000,59.041,59.677,58.5371,58.5857,1212217.616658,0
+CMA.US,D,20170816,000000,58.8853,59.2704,58.1617,58.3563,1591113.825588,0
+CMA.US,D,20170817,000000,58.1053,58.4369,56.5092,56.5813,1429245.8677751,0
+CMA.US,D,20170818,000000,56.3206,57.0859,56.0949,56.4917,1870844.8846726,0
+CMA.US,D,20170821,000000,56.5267,56.6055,55.7409,56.0044,1469334.4977142,0
+CMA.US,D,20170822,000000,56.3303,56.9965,56.2641,56.8846,1678779.1081339,0
+CMA.US,D,20170823,000000,56.443,57.5266,56.2397,57.0938,862659.69234015,0
+CMA.US,D,20170824,000000,57.3243,57.7056,57.119,57.3058,1081769.9489361,0
+CMA.US,D,20170825,000000,57.4683,57.7795,57.2338,57.265,889865.59208154,0
+CMA.US,D,20170828,000000,57.4459,57.4837,56.1824,56.3867,1867759.4039605,0
+CMA.US,D,20170829,000000,55.5881,56.1319,55.1086,55.8556,2097310.5324764,0
+CMA.US,D,20170830,000000,55.9704,56.337,55.8187,55.9063,2199091.2980937,0
+CMA.US,D,20170831,000000,56.2397,56.2447,55.4578,55.5804,2340895.9201462,0
+CMA.US,D,20170901,000000,55.7593,56.8097,55.6446,56.4343,2112252.6488341,0
+CMA.US,D,20170905,000000,55.8644,55.8644,54.1886,54.35,2955951.1831292,0
+CMA.US,D,20170906,000000,54.6836,54.8976,54.2683,54.4637,1800156.4290239,0
+CMA.US,D,20170907,000000,54.3257,54.3782,52.1509,52.4942,2499952.9135248,0
+CMA.US,D,20170908,000000,52.4058,53.0788,52.363,52.7063,2092030.9778423,0
+CMA.US,D,20170911,000000,53.4941,54.5951,53.4143,54.3597,3207867.6771671,0
+CMA.US,D,20170912,000000,55.4092,56.8662,55.2447,56.3526,3151924.961063,0
+CMA.US,D,20170913,000000,56.1494,56.2486,55.5007,56.0123,3554307.2199454,0
+CMA.US,D,20170914,000000,56.1989,56.3711,55.6591,55.7651,2045783.7242893,0
+CMA.US,D,20170915,000000,55.6057,56.5296,55.4802,56.5111,3450629.5160029,0
+CMA.US,D,20170918,000000,56.7484,57.8758,56.5997,57.8116,1941663.9154797,0
+CMA.US,D,20170919,000000,57.8758,58.7842,57.6151,58.7599,1797487.3494075,0
+CMA.US,D,20170920,000000,58.8756,59.463,57.94,59.324,2583333.8914632,0
+CMA.US,D,20170921,000000,59.3804,60.0767,59.2433,59.9786,1555649.8181891,0
+CMA.US,D,20170922,000000,59.5516,60.1517,59.2724,60.0505,1251296.6024586,0
+CMA.US,D,20170925,000000,59.9046,60.4766,59.7073,60.2159,1597691.9347503,0
+CMA.US,D,20170926,000000,60.3627,60.674,60.0593,60.3472,1631046.1765971,0
+CMA.US,D,20170927,000000,61.3441,62.1456,60.9512,61.4413,2470809.9775749,0
+CMA.US,D,20170928,000000,61.5823,61.846,61.0106,61.7692,1731335.0953257,0
+CMA.US,D,20170929,000000,61.8372,62.7846,61.7293,62.375,1186425.4243406,0
+CMA.US,D,20171002,000000,62.4578,62.7759,62.0259,62.6922,1917170.2776906,0
+CMA.US,D,20171003,000000,62.6766,62.7592,61.846,62.3012,2009646.2780813,0
+CMA.US,D,20171004,000000,62.3012,62.7048,61.493,61.5912,1961553.4937457,0
+CMA.US,D,20171005,000000,61.8907,63.0229,61.3703,62.981,2523811.1540864,0
+CMA.US,D,20171006,000000,63.2816,63.7582,62.7515,62.9159,2115781.2625643,0
+CMA.US,D,20171009,000000,63.053,63.1201,62.3907,62.4967,1317853.9479769,0
+CMA.US,D,20171010,000000,62.701,63.2504,62.5064,62.9402,1369607.9775027,0
+CMA.US,D,20171011,000000,62.7282,62.949,62.3586,62.6299,1044185.894477,0
+CMA.US,D,20171012,000000,62.7592,62.875,61.9403,62.0259,1634897.6296954,0
+CMA.US,D,20171013,000000,61.9345,62.2019,61.2507,61.7935,1574504.0485454,0
+CMA.US,D,20171016,000000,61.846,62.2778,61.3189,61.6213,2831237.5127188,0
+CMA.US,D,20171017,000000,62.1864,62.8254,61.065,61.1797,3198252.4103827,0
+CMA.US,D,20171018,000000,61.7779,62.7846,61.2051,62.6299,2458110.2582293,0
+CMA.US,D,20171019,000000,62.0327,63.478,61.5823,63.373,2240640.9303959,0
+CMA.US,D,20171020,000000,64.2056,64.7813,63.9867,64.6714,2667056.215485,0
+CMA.US,D,20171023,000000,64.722,64.7959,64.1657,64.2396,2726468.9407204,0
+CMA.US,D,20171024,000000,64.617,65.4651,64.6083,65.075,2396230.9990956,0
+CMA.US,D,20171025,000000,65.614,65.6402,64.0762,64.5177,1625873.5496519,0
+CMA.US,D,20171026,000000,64.7153,65.4399,64.7153,65.1967,1605596.358514,0
+CMA.US,D,20171027,000000,64.9009,65.4359,64.7736,65.2628,1180305.8704589,0
+CMA.US,D,20171030,000000,64.7959,65.0907,64.1161,64.4692,1168786.4682934,0
+CMA.US,D,20171031,000000,64.3194,65.0089,64.1744,64.2659,1474907.0753416,0
+CMA.US,D,20171101,000000,64.6802,65.254,64.1161,64.1657,1419743.6975847,0
+CMA.US,D,20171102,000000,64.1657,65.3679,63.8797,64.9759,1814584.4699547,0
+CMA.US,D,20171103,000000,64.7813,65.6402,64.65,65.2288,1937019.7580733,0
+CMA.US,D,20171106,000000,65.0343,65.2035,64.511,65.0576,1374696.2960779,0
+CMA.US,D,20171107,000000,65.0176,65.1967,62.9956,63.1104,1964323.3321458,0
+CMA.US,D,20171108,000000,62.7194,62.8809,61.812,62.2778,2421802.1389795,0
+CMA.US,D,20171109,000000,61.7127,62.4082,60.8043,61.5736,1703284.0555825,0
+CMA.US,D,20171110,000000,61.7935,62.344,61.2546,61.2887,1425122.9828515,0
+CMA.US,D,20171113,000000,60.7946,63.1016,60.6584,62.9333,2758618.1897667,0
+CMA.US,D,20171114,000000,62.594,64.9009,62.594,64.3806,3127194.8485775,0
+CMA.US,D,20171115,000000,63.5529,65.1743,62.84,64.5177,2375441.7888325,0
+CMA.US,D,20171116,000000,65.0576,65.4262,64.0519,64.1433,1469296.4561325,0
+CMA.US,D,20171117,000000,64.044,65.288,63.7027,64.722,1543462.1179686,0
+CMA.US,D,20171120,000000,64.9496,65.4651,64.8465,65.2706,1495090.7047517,0
+CMA.US,D,20171121,000000,65.4816,65.4816,64.7736,64.9418,1431524.2500671,0
+CMA.US,D,20171122,000000,65.0343,65.5088,64.7561,64.8932,1070345.1366491,0
+CMA.US,D,20171124,000000,65.0984,65.1558,64.2396,64.3466,530032.32813119,0
+CMA.US,D,20171127,000000,64.4185,64.8543,64.1161,64.3194,1270956.9030842,0
+CMA.US,D,20171128,000000,64.3466,66.2607,64.3466,66.1129,2154881.8395328,0
+CMA.US,D,20171129,000000,66.6274,69.3838,66.6177,68.2886,3915001.0461603,0
+CMA.US,D,20171130,000000,68.8537,69.7534,68.059,68.1417,3240524.8327351,0
+CMA.US,D,20171201,000000,68.2556,69.3692,66.6274,68.5279,2511825.9995841,0
+CMA.US,D,20171204,000000,69.9965,70.9808,69.1309,69.6133,3870642.5057257,0
+CMA.US,D,20171205,000000,69.6882,70.0219,68.5813,68.6572,1669947.2923001,0
+CMA.US,D,20171206,000000,68.419,68.7223,67.9598,68.0756,1695449.5460769,0
+CMA.US,D,20171207,000000,67.6992,69.4917,67.6447,69.059,2216451.6252594,0
+CMA.US,D,20171208,000000,69.4422,70.0373,69.2642,69.8506,1647557.2511578,0
+CMA.US,D,20171211,000000,69.7039,69.908,69.0259,69.2544,1536636.2244506,0
+CMA.US,D,20171212,000000,69.5725,70.5549,69.4596,70.2359,1921146.1370421,0
+CMA.US,D,20171213,000000,70.1872,70.7086,69.302,69.3692,1988636.0153846,0
+CMA.US,D,20171214,000000,69.6814,69.7932,68.736,68.7438,1812859.2328221,0
+CMA.US,D,20171215,000000,69.27,70.5053,69.0667,70.0072,4317496.4016366,0
+CMA.US,D,20171218,000000,70.6803,71.2813,70.371,70.8049,2042129.6761549,0
+CMA.US,D,20171219,000000,71.4535,71.8076,70.9682,71.0343,2550918.3513458,0
+CMA.US,D,20171220,000000,71.8299,71.9272,70.2825,71.0509,1481030.7418265,0
+CMA.US,D,20171221,000000,71.5673,72.289,71.4438,71.9535,2513018.6545744,0
+CMA.US,D,20171222,000000,72.1917,72.4135,71.6189,72.0196,1433515.7782708,0
+CMA.US,D,20171226,000000,71.9136,72.3979,71.3806,71.6822,781489.23873739,0
+CMA.US,D,20171227,000000,71.51,71.7073,71.2318,71.51,933094.19472794,0
+CMA.US,D,20171228,000000,71.6422,71.8241,71.1326,71.649,980899.09682445,0
+CMA.US,D,20171229,000000,71.7648,71.9203,71.2142,71.2552,940348.82715209,0
+CMA.US,D,20180102,000000,71.7073,71.8076,70.6579,71.0596,1283911.6038417,0
+CMA.US,D,20180103,000000,71.0032,71.3709,70.6073,71.0343,1496137.3623209,0
+CMA.US,D,20180104,000000,71.5761,72.6333,71.4438,71.8299,1644566.3603242,0
+CMA.US,D,20180105,000000,72.643,72.7013,71.9613,72.6187,1579000.152229,0
+CMA.US,D,20180108,000000,72.429,73.0456,72.289,72.8229,1687567.7416319,0
+CMA.US,D,20180109,000000,73.0359,74.777,72.857,74.1798,2440265.6720114,0
+CMA.US,D,20180110,000000,74.5163,75.8615,74.4171,74.9501,1674416.6640615,0
+CMA.US,D,20180111,000000,75.4004,75.9519,75.1631,75.9441,2477679.053429,0
+CMA.US,D,20180112,000000,76.3351,76.7805,75.9694,76.3702,1956071.3933935,0
+CMA.US,D,20180116,000000,76.2388,78.3796,76.2388,76.9858,2895309.8176234,0
+CMA.US,D,20180117,000000,77.3155,78.0178,76.3108,77.7823,2222629.7837398,0
+CMA.US,D,20180118,000000,78.1986,78.469,76.7396,77.0033,1588384.0850712,0
+CMA.US,D,20180119,000000,76.977,78.1986,76.977,77.9701,3051590.8036969,0
+CMA.US,D,20180122,000000,78.0216,78.2522,77.3846,78.1509,2277064.2025413,0
+CMA.US,D,20180123,000000,77.9146,78.5303,77.4215,78.1831,1808984.1322543,0
+CMA.US,D,20180124,000000,78.3961,78.7745,77.7736,78.4126,1791880.842802,0
+CMA.US,D,20180125,000000,78.5546,78.7356,77.4527,77.7346,1854208.3757078,0
+CMA.US,D,20180126,000000,78.0216,78.7025,77.6189,78.6451,1196387.1779627,0
+CMA.US,D,20180129,000000,78.3504,79.2375,78.0509,78.1033,1081888.1862843,0
+CMA.US,D,20180130,000000,77.4692,78.5546,77.192,77.7823,1224769.2822807,0
+CMA.US,D,20180131,000000,77.9369,78.5381,77.7989,78.1588,1320837.6417546,0
+CMA.US,D,20180201,000000,78.1111,79.6449,77.9369,79.6449,1459134.2130939,0
+CMA.US,D,20180202,000000,79.6206,80.5902,77.7629,77.9449,2354423.3009291,0
+CMA.US,D,20180205,000000,76.7319,78.0295,74.135,74.4648,2536002.9669103,0
+CMA.US,D,20180206,000000,72.7976,76.4722,72.3562,76.1493,2577875.4385806,0
+CMA.US,D,20180207,000000,75.6134,78.0858,75.591,76.8146,2319617.3100768,0
+CMA.US,D,20180208,000000,76.8146,76.8146,73.1683,73.2013,1855434.9596765,0
+CMA.US,D,20180209,000000,74.8022,75.8615,72.5117,75.202,2082146.3355342,0
+CMA.US,D,20180212,000000,75.6728,77.4128,75.2692,76.5832,1955278.6890853,0
+CMA.US,D,20180213,000000,75.8848,77.1482,75.6825,77.0305,1278134.4241944,0
+CMA.US,D,20180214,000000,76.9051,80.0642,76.9051,79.9484,2104699.8526623,0
+CMA.US,D,20180215,000000,80.3588,80.6865,79.6371,80.1712,1555425.6813031,0
+CMA.US,D,20180216,000000,79.6042,81.2857,79.2092,80.2936,1593846.6505572,0
+CMA.US,D,20180220,000000,79.784,80.9229,79.784,79.784,1137637.6100278,0
+CMA.US,D,20180221,000000,79.9075,81.9189,79.8764,80.7781,1247370.0943481,0
+CMA.US,D,20180222,000000,81.4667,81.7516,79.1198,79.3482,1290123.6913002,0
+CMA.US,D,20180223,000000,79.7772,81.0319,79.5943,80.9998,1298991.4924137,0
+CMA.US,D,20180226,000000,81.4909,81.8119,80.6059,81.8081,1491859.2266184,0
+CMA.US,D,20180227,000000,81.6708,83.4995,80.8773,80.9415,1478339.0428914,0
+CMA.US,D,20180228,000000,81.4578,82.2379,79.8015,79.8015,2219331.4758009,0
+CMA.US,D,20180301,000000,79.8015,80.3355,78.4311,79.5613,3135585.587695,0
+CMA.US,D,20180302,000000,80.6788,80.9162,80.6788,80.6788,2219396.2493046,0
+CMA.US,D,20180305,000000,80.0155,81.631,78.9222,81.1408,2065751.4420201,0
+CMA.US,D,20180306,000000,81.7565,82.7603,80.887,82.6162,1412697.7797838,0
+CMA.US,D,20180307,000000,81.7282,83.1405,81.5648,83.0325,1388314.154136,0
+CMA.US,D,20180308,000000,83.4246,83.6579,80.9745,82.3682,1825178.5363519,0
+CMA.US,D,20180309,000000,83.1833,84.0694,82.5093,83.9041,1669307.7824691,0
+CMA.US,D,20180312,000000,83.9682,84.2698,82.5259,82.7603,2011132.9842158,0
+CMA.US,D,20180313,000000,83.3009,83.3009,81.1797,81.5912,1999673.2147998,0
+CMA.US,D,20180314,000000,82.1825,82.1825,80.1176,80.4532,1349856.1714511,0
+CMA.US,D,20180315,000000,80.8841,81.4083,80.0495,80.7255,1410745.3213126,0
+CMA.US,D,20180316,000000,81.3695,82.1659,80.8412,81.4578,3296194.060712,0
+CMA.US,D,20180319,000000,81.2118,81.6232,79.5818,80.7099,1138936.1645561,0
+CMA.US,D,20180320,000000,81.2692,81.9365,80.8412,81.1456,1642064.869297,0
+CMA.US,D,20180321,000000,81.1778,82.7417,80.8238,81.5006,1786605.4007714,0
+CMA.US,D,20180322,000000,80.6837,80.8743,77.7444,78.0187,3296951.8078913,0
+CMA.US,D,20180323,000000,78.4194,78.6179,75.3342,75.4909,1985974.1328243,0
+CMA.US,D,20180326,000000,77.0422,79.4426,76.8768,79.1538,2034049.4385953,0
+CMA.US,D,20180327,000000,79.6459,80.1575,77.1355,77.7444,2352958.1859626,0
+CMA.US,D,20180328,000000,77.9837,78.6918,76.8905,77.6141,2043679.0994917,0
+CMA.US,D,20180329,000000,78.0275,79.2782,77.2679,78.9786,1939642.5709013,0
+CMA.US,D,20180402,000000,78.7249,79.2101,76.2048,77.2406,1937983.1354232,0
+CMA.US,D,20180403,000000,77.4896,78.8726,77.2494,78.5769,1961726.2230891,0
+CMA.US,D,20180404,000000,77.2036,79.8861,76.8905,79.6391,1924137.0278755,0
+CMA.US,D,20180405,000000,80.4862,81.1778,79.9766,80.636,1770800.6658472,0
+CMA.US,D,20180406,000000,79.7869,80.1176,77.3437,78.1482,1930577.3648236,0
+CMA.US,D,20180409,000000,79.1936,80.6594,78.5848,78.6655,1994535.5449836,0
+CMA.US,D,20180410,000000,80.7421,80.7421,79.1615,80.1749,1607444.9737491,0
+CMA.US,D,20180411,000000,79.2996,80.0495,78.9553,79.2519,1128283.4935603,0
+CMA.US,D,20180412,000000,80.0195,81.5912,79.6634,81.0806,1618508.9050864,0
+CMA.US,D,20180413,000000,81.631,81.8119,78.5031,79.0954,1753767.2906531,0
+CMA.US,D,20180416,000000,79.5545,80.0272,78.5293,79.1305,2584797.9782789,0
+CMA.US,D,20180417,000000,77.8855,78.1325,75.7039,76.3536,4937664.6588155,0
+CMA.US,D,20180418,000000,76.5033,77.8369,75.8313,76.799,2702988.0315223,0
+CMA.US,D,20180419,000000,76.9887,78.5672,76.768,78.2502,2161173.094607,0
+CMA.US,D,20180420,000000,78.2327,79.2608,78.1004,78.6179,2005383.5646415,0
+CMA.US,D,20180423,000000,78.9222,79.4748,78.4116,79.0478,1156731.399533,0
+CMA.US,D,20180424,000000,79.7218,80.8918,78.3046,79.2608,2269157.7224758,0
+CMA.US,D,20180425,000000,78.9222,79.7052,77.9759,79.0954,1399541.5614591,0
+CMA.US,D,20180426,000000,78.7909,79.3999,78.2716,78.7909,1183493.1381056,0
+CMA.US,D,20180427,000000,78.5536,79.4338,78.4622,79.2782,1513835.9511175,0
+CMA.US,D,20180430,000000,79.5467,80.1906,77.8611,77.8699,1057005.9074724,0
+CMA.US,D,20180501,000000,77.7376,78.2648,76.9382,78.0926,1382066.0813977,0
+CMA.US,D,20180502,000000,77.8767,78.9786,77.4555,77.6384,2210628.1788237,0
+CMA.US,D,20180503,000000,77.3194,77.4089,75.3586,76.551,1797274.5221808,0
+CMA.US,D,20180504,000000,75.8022,77.9681,75.3245,77.4555,1075067.4335205,0
+CMA.US,D,20180507,000000,77.6958,77.9108,76.8078,77.4332,1380197.9312964,0
+CMA.US,D,20180508,000000,77.6239,79.7052,77.5635,78.8493,2362441.8494376,0
+CMA.US,D,20180509,000000,79.2782,80.4912,78.8162,80.1245,1449464.4543144,0
+CMA.US,D,20180510,000000,80.0583,81.1612,79.6459,80.6098,1030047.7920868,0
+CMA.US,D,20180511,000000,80.8072,81.1933,80.0913,80.6029,1333243.3099561,0
+CMA.US,D,20180514,000000,80.9813,81.1778,80.2382,80.7012,1233721.3917644,0
+CMA.US,D,20180515,000000,80.4609,81.7137,80.4609,81.0144,1413752.6625598,0
+CMA.US,D,20180516,000000,80.7663,82.0016,80.7663,81.525,1531352.557213,0
+CMA.US,D,20180517,000000,81.2449,81.9033,80.8015,81.8119,1598574.0881829,0
+CMA.US,D,20180518,000000,81.5318,81.7292,80.7751,80.9813,1180822.0021875,0
+CMA.US,D,20180521,000000,81.2536,82.0454,81.1612,81.3441,1803923.5737521,0
+CMA.US,D,20180522,000000,81.5912,83.1911,81.5095,82.5842,2118033.9410848,0
+CMA.US,D,20180523,000000,82.0016,82.5326,81.0552,81.5006,1645642.8342681,0
+CMA.US,D,20180524,000000,81.2293,81.6631,79.8939,81.5095,1169582.2570543,0
+CMA.US,D,20180525,000000,80.7421,81.2722,80.2382,80.4862,1315304.1338595,0
+CMA.US,D,20180529,000000,79.3435,79.7052,76.6921,77.1959,2645584.313055,0
+CMA.US,D,20180530,000000,78.3221,78.683,77.4089,78.2152,1782735.4409578,0
+CMA.US,D,20180531,000000,78.1482,78.6606,77.3923,77.6316,2504107.6711249,0
+CMA.US,D,20180601,000000,78.7909,79.286,78.4388,78.8319,1607353.468323,0
+CMA.US,D,20180604,000000,79.1382,79.5632,78.9222,79.5467,1985118.7113139,0
+CMA.US,D,20180605,000000,79.3678,79.3852,78.4555,78.7666,1151426.1411277,0
+CMA.US,D,20180606,000000,79.3678,80.8918,79.1712,80.2178,2428081.0562435,0
+CMA.US,D,20180607,000000,80.5602,80.9308,79.2608,79.6333,2451459.1503562,0
+CMA.US,D,20180608,000000,79.7869,80.0097,79.0059,79.4251,1520921.9668016,0
+CMA.US,D,20180611,000000,79.5467,79.8939,77.7862,77.9759,2605711.5947953,0
+CMA.US,D,20180612,000000,78.4856,79.465,78.1482,78.8493,2608700.4293272,0
+CMA.US,D,20180613,000000,79.2929,80.5116,78.6266,78.9408,1824485.5626765,0
+CMA.US,D,20180614,000000,79.4669,80.1128,78.0061,78.6431,1833405.7994837,0
+CMA.US,D,20180615,000000,78.2298,78.648,76.9809,78.1383,2996661.8443348,0
+CMA.US,D,20180618,000000,77.4283,78.6344,76.8846,78.2298,1963494.6425577,0
+CMA.US,D,20180619,000000,77.4595,78.9641,77.3652,78.7511,2010359.8147737,0
+CMA.US,D,20180620,000000,79.4096,79.6079,78.8571,78.9408,1705216.9791876,0
+CMA.US,D,20180621,000000,78.8659,79.7082,78.2472,79.3278,2056874.3875488,0
+CMA.US,D,20180622,000000,80.3511,81.1778,78.362,78.8571,4167187.9438727,0
+CMA.US,D,20180625,000000,78.2551,78.362,76.6016,77.6578,2131723.7697026,0
+CMA.US,D,20180626,000000,77.7745,77.9156,76.2456,76.6842,2429974.910116,0
+CMA.US,D,20180627,000000,76.5033,76.7591,74.6923,75.1893,2933437.7638844,0
+CMA.US,D,20180628,000000,75.3372,75.8546,74.6923,75.4695,2642476.2130241,0
+CMA.US,D,20180629,000000,76.2884,76.9721,75.0901,75.1212,2124314.9146504,0
+CMA.US,D,20180702,000000,74.7595,75.9139,74.6593,75.8245,1933223.8251212,0
+CMA.US,D,20180703,000000,75.9655,76.3789,74.5513,74.7244,1295499.8921144,0
+CMA.US,D,20180705,000000,75.3625,75.4023,74.314,74.634,1532237.7950981,0
+CMA.US,D,20180706,000000,74.2946,75.3119,73.8666,74.8742,1277646.0525389,0
+CMA.US,D,20180709,000000,75.5093,77.1443,75.0901,76.9382,2845836.2266914,0
+CMA.US,D,20180710,000000,77.2435,77.5675,76.0716,76.411,1750516.2776535,0
+CMA.US,D,20180711,000000,75.9489,76.5762,75.5599,75.6999,1697149.0794381,0
+CMA.US,D,20180712,000000,76.3886,76.3886,74.0553,74.7672,1972944.3770546,0
+CMA.US,D,20180713,000000,74.3606,74.3606,73.2305,73.9172,2689571.6910316,0
+CMA.US,D,20180716,000000,74.1886,75.3469,74.1312,74.9403,2001878.5983811,0
+CMA.US,D,20180717,000000,75.1796,76.6503,74.0513,75.8994,4348610.3027733,0
+CMA.US,D,20180718,000000,76.8409,77.6346,76.0249,77.4759,3469611.2370651,0
+CMA.US,D,20180719,000000,77.2435,77.7172,76.1883,77.3126,2452350.5571464,0
+CMA.US,D,20180720,000000,77.4206,78.5595,76.7163,77.8476,2388333.7723879,0
+CMA.US,D,20180723,000000,77.8903,79.3094,77.8476,79.1315,2037390.9288701,0
+CMA.US,D,20180724,000000,79.3191,79.6985,78.5751,78.9058,2484292.1197203,0
+CMA.US,D,20180725,000000,79.9241,80.6166,78.4836,79.4018,2495990.4201345,0
+CMA.US,D,20180726,000000,79.5662,79.9386,78.6256,78.7005,1696849.8875397,0
+CMA.US,D,20180727,000000,78.9563,79.8385,78.7988,79.5574,1756887.7284943,0
+CMA.US,D,20180730,000000,79.7655,80.2693,79.1392,79.8306,2187552.361062,0
+CMA.US,D,20180731,000000,79.9639,80.7819,79.3006,80.0963,3413302.4992572,0
+CMA.US,D,20180801,000000,80.7002,82.1942,80.5514,80.6574,2257493.3510399,0
+CMA.US,D,20180802,000000,80.0048,81.6165,79.7898,81.2926,2404319.4618621,0
+CMA.US,D,20180803,000000,81.1456,81.6815,80.8052,80.9891,2330091.0828239,0
+CMA.US,D,20180806,000000,81.0951,81.1311,80.0875,80.6079,1318198.3785129,0
+CMA.US,D,20180807,000000,80.7731,81.4171,80.7079,80.9385,1283151.8003608,0
+CMA.US,D,20180808,000000,80.9385,81.7643,80.4765,81.4765,1292304.399261,0
+CMA.US,D,20180809,000000,81.2769,81.4919,80.6574,80.8977,1115789.4043853,0
+CMA.US,D,20180810,000000,79.9727,80.5329,79.6488,80.2615,1455942.8328439,0
+CMA.US,D,20180813,000000,80.2518,80.5329,79.4358,79.535,1331744.2660112,0
+CMA.US,D,20180814,000000,79.7743,80.8908,79.7743,80.6243,1508855.588382,0
+CMA.US,D,20180815,000000,80.0359,80.5835,79.4932,79.8657,1292914.0927173,0
+CMA.US,D,20180816,000000,80.2518,82.2691,80.2518,81.5416,2313723.9493829,0
+CMA.US,D,20180817,000000,81.4171,82.1612,81.1214,81.987,1447605.5575707,0
+CMA.US,D,20180820,000000,81.9141,82.342,81.6728,82.023,1287827.8304436,0
+CMA.US,D,20180821,000000,82.3099,83.1492,81.9491,82.1532,1894899.5020472,0
+CMA.US,D,20180822,000000,82.0482,82.4344,81.5348,82.0142,1710062.6541613,0
+CMA.US,D,20180823,000000,81.9491,82.1028,81.2391,81.4675,1146095.178951,0
+CMA.US,D,20180824,000000,81.9296,82.0629,81.3441,81.4919,1580604.0675608,0
+CMA.US,D,20180827,000000,81.4919,82.3031,81.4919,81.6728,1530988.5918109,0
+CMA.US,D,20180828,000000,81.881,81.8965,81.1214,81.5658,1571187.2338911,0
+CMA.US,D,20180829,000000,81.7156,81.7653,80.8821,81.3276,1388820.0043561,0
+CMA.US,D,20180830,000000,81.1612,81.1612,79.7578,79.9299,1961415.7215314,0
+CMA.US,D,20180831,000000,79.6663,80.7236,79.2296,80.5426,1805183.058548,0
+CMA.US,D,20180904,000000,80.674,81.0299,80.1954,80.7556,1914115.641504,0
+CMA.US,D,20180905,000000,80.5835,81.4443,80.5835,80.956,2072529.0124482,0
+CMA.US,D,20180906,000000,81.0135,81.3023,80.2791,80.8724,2176283.8277047,0
+CMA.US,D,20180907,000000,81.0368,81.2031,80.1128,80.3782,1606383.9220679,0
+CMA.US,D,20180910,000000,80.7489,80.7731,80.1866,80.2518,1494196.2135089,0
+CMA.US,D,20180911,000000,80.1954,81.5922,80.105,81.2449,2932444.5701596,0
+CMA.US,D,20180912,000000,80.7323,81.0299,78.2123,78.4535,3439284.8994825,0
+CMA.US,D,20180913,000000,78.7259,78.9008,76.8982,77.3369,3029576.0376162,0
+CMA.US,D,20180914,000000,77.4866,78.2064,77.2961,77.4866,1979108.1414228,0
+CMA.US,D,20180917,000000,77.6851,78.1111,76.5063,77.1152,1541654.6287677,0
+CMA.US,D,20180918,000000,77.0986,77.2619,76.4985,76.8224,2009934.1603203,0
+CMA.US,D,20180919,000000,76.8554,78.292,76.7972,78.0429,1601285.3219842,0
+CMA.US,D,20180920,000000,78.3542,79.3161,78.3542,78.7356,1348451.7173849,0
+CMA.US,D,20180921,000000,78.86,78.8678,78.327,78.6839,2188996.9130115,0
+CMA.US,D,20180924,000000,78.5935,78.6839,77.6695,77.9526,1305043.188339,0
+CMA.US,D,20180925,000000,78.4096,78.5935,77.6296,77.6948,1098336.5436428,0
+CMA.US,D,20180926,000000,78.0771,78.2765,76.0316,76.2232,2217415.0026095,0
+CMA.US,D,20180927,000000,76.3059,76.4071,75.2836,75.6757,1635231.7787228,0
+CMA.US,D,20180928,000000,75.2253,75.6669,74.8189,75.0026,1675253.5788563,0
+CMA.US,D,20181001,000000,75.9665,76.0988,74.9511,75.0269,1715433.7142214,0
+CMA.US,D,20181002,000000,75.0843,75.3673,74.3509,74.6515,2436913.9002281,0
+CMA.US,D,20181003,000000,75.2526,76.7396,75.2526,76.5725,2534428.8679531,0
+CMA.US,D,20181004,000000,76.8069,77.9953,76.2572,77.0986,1647349.5646853,0
+CMA.US,D,20181005,000000,77.3525,77.5615,76.1659,76.5316,981943.69809188,0
+CMA.US,D,20181008,000000,76.6892,77.1813,75.9898,76.907,853209.95784323,0
+CMA.US,D,20181009,000000,76.7056,76.9449,76.0823,76.4295,877076.42361161,0
+CMA.US,D,20181010,000000,76.4071,76.7757,74.0523,74.1429,2268255.0060262,0
+CMA.US,D,20181011,000000,73.7119,74.1205,71.2775,71.3407,2998641.0347282,0
+CMA.US,D,20181012,000000,72.2666,72.2978,68.4733,70.4527,3623506.9131578,0
+CMA.US,D,20181015,000000,69.9713,70.4342,68.947,69.447,3408906.1262065,0
+CMA.US,D,20181016,000000,69.8545,71.0276,68.0347,69.764,5938450.2494534,0
+CMA.US,D,20181017,000000,69.8293,71.508,68.2653,70.7445,3873673.4944426,0
+CMA.US,D,20181018,000000,70.2456,71.258,69.3488,69.4733,2550687.0174037,0
+CMA.US,D,20181019,000000,69.52,71.293,68.9899,70.1882,2469119.6975714,0
+CMA.US,D,20181022,000000,70.4527,70.6365,67.3519,67.4676,1839747.4339497,0
+CMA.US,D,20181023,000000,66.3531,67.9919,65.0653,67.3948,2378821.3206889,0
+CMA.US,D,20181024,000000,67.2012,67.4094,64.9467,65.0819,2667995.9453654,0
+CMA.US,D,20181025,000000,65.6703,66.9687,65.2764,66.2792,1878269.1619876,0
+CMA.US,D,20181026,000000,65.7297,66.5943,65.1062,65.5312,2107224.9911593,0
+CMA.US,D,20181029,000000,66.8103,67.6166,65.6791,66.3376,1982160.7213077,0
+CMA.US,D,20181030,000000,66.7714,67.3092,65.82,67.1506,2852957.1995045,0
+CMA.US,D,20181031,000000,68.1417,69.4646,67.7595,67.8179,3152335.1932537,0
+CMA.US,D,20181101,000000,68.1486,69.3566,67.9492,68.7662,2692494.7239088,0
+CMA.US,D,20181102,000000,69.6882,70.7766,68.7166,69.4382,3439330.1381201,0
+CMA.US,D,20181105,000000,69.4382,70.0199,68.7729,69.4733,2256186.5713047,0
+CMA.US,D,20181106,000000,69.3643,69.7884,68.8985,69.587,1879333.2981213,0
+CMA.US,D,20181107,000000,69.7039,70.1386,67.9336,69.4733,2275812.9429523,0
+CMA.US,D,20181108,000000,69.1883,70.7026,69.0376,70.2718,1819809.5325936,0
+CMA.US,D,20181109,000000,70.088,70.6676,69.8545,70.4177,3850643.9434692,0
+CMA.US,D,20181112,000000,70.8106,71.1267,69.4733,69.5472,2373109.9426962,0
+CMA.US,D,20181113,000000,69.1572,70.404,68.7243,68.8158,2346672.0716426,0
+CMA.US,D,20181114,000000,69.3488,69.764,66.5038,67.1089,2525990.8338964,0
+CMA.US,D,20181115,000000,66.4873,68.2342,66.0545,68.1486,2661639.9167873,0
+CMA.US,D,20181116,000000,67.6447,67.9511,67.0612,67.6836,2242717.7951205,0
+CMA.US,D,20181119,000000,67.7672,68.3343,66.4717,67.069,1920429.515897,0
+CMA.US,D,20181120,000000,66.604,67.0019,65.4409,65.5866,2355669.4197639,0
+CMA.US,D,20181121,000000,65.8639,66.7334,65.0148,65.7297,2009725.445697,0
+CMA.US,D,20181123,000000,65.1713,65.5789,64.3009,65.1646,977113.44538091,0
+CMA.US,D,20181126,000000,66.0214,66.9026,65.788,66.604,2548496.0279344,0
+CMA.US,D,20181127,000000,65.9962,67.3024,65.5556,65.963,2550860.7748979,0
+CMA.US,D,20181128,000000,65.9126,66.9941,65.2306,66.4873,2261025.0492226,0
+CMA.US,D,20181129,000000,66.0623,66.4436,65.2054,65.6791,2373807.0289751,0
+CMA.US,D,20181130,000000,65.364,66.6575,65.3483,65.8376,3217941.4992322,0
+CMA.US,D,20181203,000000,66.7801,67.4512,65.9543,66.3376,3081040.1286013,0
+CMA.US,D,20181204,000000,65.8289,66.4367,63.1717,63.5257,3684100.9837243,0
+CMA.US,D,20181206,000000,61.9879,62.5619,61.1243,62.486,3893721.40794,0
+CMA.US,D,20181207,000000,62.4763,63.3924,61.239,61.5562,3860152.2825646,0
+CMA.US,D,20181210,000000,60.9083,61.3587,59.2004,60.0184,2963538.9364299,0
+CMA.US,D,20181211,000000,60.6224,61.382,59.2607,59.3289,2670611.5611373,0
+CMA.US,D,20181212,000000,60.1663,61.0474,59.5272,60.3005,4887274.9854725,0
+CMA.US,D,20181213,000000,60.351,60.6906,58.1792,58.3805,4314246.4167879,0
+CMA.US,D,20181214,000000,57.6753,59.1859,57.5753,57.8349,5184214.2053966,0
+CMA.US,D,20181217,000000,57.4663,58.9923,57.2046,58.2891,4182651.3327133,0
+CMA.US,D,20181218,000000,58.5147,59.0857,56.6386,57.0957,3651644.3175728,0
+CMA.US,D,20181219,000000,57.013,58.0956,55.7895,56.3273,4158346.8746812,0
+CMA.US,D,20181220,000000,55.6883,56.586,55.1611,55.7807,3446085.0892293,0
+CMA.US,D,20181221,000000,55.7067,56.7709,54.8081,54.9676,4427971.2108735,0
+CMA.US,D,20181224,000000,54.2887,54.918,53.569,54.0387,1387562.575862,0
+CMA.US,D,20181226,000000,54.1554,56.9129,53.3998,56.8808,2064510.4639397,0
+CMA.US,D,20181227,000000,55.8829,56.945,54.885,56.945,2386129.4169575,0
+CMA.US,D,20181228,000000,57.2143,57.935,56.4606,56.9129,2508347.7652459,0
+CMA.US,D,20181231,000000,57.0403,57.7766,56.586,57.5927,1749347.2701327,0
+CMA.US,D,20190102,000000,56.6522,58.6899,56.5598,58.472,1816897.8093757,0
+CMA.US,D,20190103,000000,58.4068,59.0263,57.902,58.0868,2100256.1846725,0
+CMA.US,D,20190104,000000,59.1781,60.2256,58.934,59.9484,3199087.2688759,0
+CMA.US,D,20190107,000000,59.7384,61.0971,59.3707,60.4756,1929563.6080818,0
+CMA.US,D,20190108,000000,60.8948,61.1059,59.5292,60.6341,1823597.2403389,0
+CMA.US,D,20190109,000000,61.0056,61.7759,60.5953,61.3917,1496458.1453872,0
+CMA.US,D,20190110,000000,61.3129,61.592,60.5953,61.274,1333703.9215385,0
+CMA.US,D,20190111,000000,60.6623,61.7429,60.2674,61.4647,1862689.5921006,0
+CMA.US,D,20190114,000000,60.9143,62.4217,60.7352,62.0026,3642632.5753396,0
+CMA.US,D,20190115,000000,61.9433,62.2204,60.9959,62.0784,2469397.2983019,0
+CMA.US,D,20190116,000000,63.3185,65.8123,63.2611,65.5088,4257273.4935285,0
+CMA.US,D,20190117,000000,65.4991,66.9066,64.937,66.8229,2845978.1115092,0
+CMA.US,D,20190118,000000,67.2256,68.1067,66.5204,68.0717,2850524.5945844,0
+CMA.US,D,20190122,000000,67.6691,68.0553,66.8627,67.2168,2981921.2455443,0
+CMA.US,D,20190123,000000,67.6612,68.4257,67.209,68.024,2935471.4462731,0
+CMA.US,D,20190124,000000,67.5776,68.7195,67.5776,68.4909,2763185.2358592,0
+CMA.US,D,20190125,000000,69.0289,69.1503,68.3246,68.8109,2491475.8097355,0
+CMA.US,D,20190128,000000,68.4501,69.2652,68.0717,69.0122,1906874.375041,0
+CMA.US,D,20190129,000000,68.9704,69.4295,68.6747,68.7603,1579910.0657346,0
+CMA.US,D,20190130,000000,69.1222,69.2145,67.7372,67.848,2627641.0243552,0
+CMA.US,D,20190131,000000,67.496,67.6953,65.1306,66.0196,4817869.6620894,0
+CMA.US,D,20190201,000000,66.2286,66.7324,65.6168,66.2024,2610141.8968242,0
+CMA.US,D,20190204,000000,66.1848,66.7976,65.8931,66.6819,1409780.9158117,0
+CMA.US,D,20190205,000000,66.7149,67.0339,66.1848,66.7227,2059880.7006452,0
+CMA.US,D,20190206,000000,66.5058,67.067,66.3629,66.7373,1647331.0579699,0
+CMA.US,D,20190207,000000,70.3272,71.327,69.4207,69.9683,6768617.2903621,0
+CMA.US,D,20190208,000000,69.5131,69.7757,68.0892,69.0356,2590362.3306994,0
+CMA.US,D,20190211,000000,69.1289,69.7582,68.8692,69.6415,2186544.7732252,0
+CMA.US,D,20190212,000000,70.404,71.084,70.0997,70.6482,2248446.6516776,0
+CMA.US,D,20190213,000000,70.8729,71.3368,70.5549,70.8233,2497068.9503801,0
+CMA.US,D,20190214,000000,69.8672,70.546,68.9617,70.1433,1896210.3943858,0
+CMA.US,D,20190215,000000,70.8992,72.4826,70.8553,72.4165,2051629.7900437,0
+CMA.US,D,20190219,000000,72.1052,73.5913,72.1052,73.3112,2326601.5388264,0
+CMA.US,D,20190220,000000,73.1702,74.1769,72.8259,74.0406,2024082.544219,0
+CMA.US,D,20190221,000000,74.0406,74.4609,73.1614,73.5632,1557678.3598236,0
+CMA.US,D,20190222,000000,73.6146,73.9833,73.3345,73.8666,1323820.3073813,0
+CMA.US,D,20190225,000000,74.3695,74.5863,72.9018,73.0456,1902297.04744,0
+CMA.US,D,20190226,000000,72.8172,73.4056,71.9972,72.4165,1446344.0164732,0
+CMA.US,D,20190227,000000,72.6926,73.6478,72.3609,73.6313,1513273.5526005,0
+CMA.US,D,20190228,000000,73.8239,73.9259,72.9349,73.0359,2139806.0635641,0
+CMA.US,D,20190301,000000,73.5058,74.0757,72.2326,72.8259,1956924.7586021,0
+CMA.US,D,20190304,000000,72.7919,73.6146,71.8785,72.5409,1738006.7662157,0
+CMA.US,D,20190305,000000,72.1324,72.7335,71.3669,72.4242,2012894.2066283,0
+CMA.US,D,20190306,000000,71.6947,72.2589,70.6638,70.8807,2154812.9534256,0
+CMA.US,D,20190307,000000,70.6638,70.7562,68.912,69.4207,3305903.9173749,0
+CMA.US,D,20190308,000000,68.8206,70.0256,68.6445,69.9858,2389423.6122929,0
+CMA.US,D,20190311,000000,69.589,69.9089,68.7525,69.163,3714152.8050288,0
+CMA.US,D,20190312,000000,69.4567,69.7066,68.5084,68.9433,2967262.8988222,0
+CMA.US,D,20190313,000000,68.8206,69.4168,68.2469,69.1222,2431410.208708,0
+CMA.US,D,20190314,000000,69.2214,70.0159,69.2214,69.4509,1917059.2373984,0
+CMA.US,D,20190315,000000,69.2729,69.9975,69.0939,69.5433,3623074.0616484,0
+CMA.US,D,20190318,000000,69.874,70.5237,69.7543,70.0763,2031319.6980786,0
+CMA.US,D,20190319,000000,70.6161,70.7688,68.1826,68.2993,2745822.8523917,0
+CMA.US,D,20190320,000000,67.9618,68.0892,65.292,65.2997,3793455.1085305,0
+CMA.US,D,20190321,000000,64.8854,64.9876,63.583,63.7027,3350195.6280041,0
+CMA.US,D,20190322,000000,63.0598,63.0598,60.3472,60.921,2969009.7271229,0
+CMA.US,D,20190325,000000,61.0163,61.7332,60.1682,60.6837,2655034.0475519,0
+CMA.US,D,20190326,000000,61.0825,61.7244,60.4814,61.5717,2765819.3583465,0
+CMA.US,D,20190327,000000,61.4968,61.9588,60.4396,61.0825,2168804.0302435,0
+CMA.US,D,20190328,000000,61.2323,61.8509,60.8704,61.7906,1874961.6006911,0
+CMA.US,D,20190329,000000,62.3343,62.7048,61.5804,61.9782,1986056.3848926,0
+CMA.US,D,20190401,000000,62.4519,64.4546,62.4364,64.3077,2734136.8897878,0
+CMA.US,D,20190402,000000,64.083,65.5614,63.8457,65.0283,2700032.0978177,0
+CMA.US,D,20190403,000000,66.0516,66.7538,64.7512,64.9963,2252903.6856287,0
+CMA.US,D,20190404,000000,63.6434,65.9777,63.6434,65.4759,2599072.8247325,0
+CMA.US,D,20190405,000000,65.5614,66.0283,64.6996,65.6207,2700821.7176733,0
+CMA.US,D,20190408,000000,65.5857,66.4387,65.4593,66.1293,2173873.8421034,0
+CMA.US,D,20190409,000000,65.7228,65.9163,64.8009,65.2064,1593861.0446692,0
+CMA.US,D,20190410,000000,65.2239,65.5857,64.3174,65.4856,2276363.003659,0
+CMA.US,D,20190411,000000,65.7472,66.7343,65.4272,66.0009,2554381.1634212,0
+CMA.US,D,20190412,000000,67.1935,68.1476,66.4923,67.9035,2789757.7946746,0
+CMA.US,D,20190415,000000,67.6243,67.8956,66.501,66.7343,2624480.4886308,0
+CMA.US,D,20190416,000000,65.4174,67.5737,64.4459,67.1089,4043104.5299356,0
+CMA.US,D,20190417,000000,67.0242,67.3452,66.289,66.9989,2132695.3722594,0
+CMA.US,D,20190418,000000,67.0505,67.1857,65.968,66.1459,2386837.8128956,0
+CMA.US,D,20190422,000000,66.1615,66.7043,65.7832,66.1955,1511229.5887033,0
+CMA.US,D,20190423,000000,66.0779,66.8132,64.9283,66.7879,2215027.636327,0
+CMA.US,D,20190424,000000,66.1119,66.1119,64.2085,65.292,2468580.946524,0
+CMA.US,D,20190425,000000,65.1316,65.8493,64.6237,65.3251,2224214.1642053,0
+CMA.US,D,20190426,000000,65.3162,66.0613,64.8611,65.7228,1396082.8619871,0
+CMA.US,D,20190429,000000,66.1382,67.4065,65.8882,66.603,2156636.8930402,0
+CMA.US,D,20190430,000000,66.6517,66.7635,65.4369,66.4319,2077565.9234808,0
+CMA.US,D,20190501,000000,66.289,66.889,64.7677,65.0809,2150321.9904963,0
+CMA.US,D,20190502,000000,65.1316,66.4717,65.1316,66.0934,1674274.7792436,0
+CMA.US,D,20190503,000000,66.1459,66.6955,65.9592,66.0516,1782036.2983772,0
+CMA.US,D,20190506,000000,65.0216,66.1955,64.7843,65.857,1280478.6081409,0
+CMA.US,D,20190507,000000,65.1139,65.2842,64.26,64.6579,1709792.2504868,0
+CMA.US,D,20190508,000000,64.2162,64.7512,63.6522,64.1346,2246740.9494112,0
+CMA.US,D,20190509,000000,63.3302,64.5732,62.9333,64.4282,2086172.5742776,0
+CMA.US,D,20190510,000000,64.1598,65.1986,63.4314,64.8514,1757158.1321687,0
+CMA.US,D,20190513,000000,63.618,63.9478,61.7906,62.061,2637139.0819422,0
+CMA.US,D,20190514,000000,62.2136,63.6016,62.022,63.0676,2833696.8495609,0
+CMA.US,D,20190515,000000,62.274,62.274,60.7343,61.6495,1967391.3342935,0
+CMA.US,D,20190516,000000,62.1134,63.1853,62.0376,62.6299,1853587.3725922,0
+CMA.US,D,20190517,000000,61.8343,62.7992,61.5552,62.1387,1245132.8380904,0
+CMA.US,D,20190520,000000,62.1134,62.52,61.9102,62.2914,1525553.7863979,0
+CMA.US,D,20190521,000000,62.7467,63.0102,62.4169,62.9752,1276485.270225,0
+CMA.US,D,20190522,000000,62.5443,62.6698,61.987,62.0969,1272797.2931125,0
+CMA.US,D,20190523,000000,61.4706,61.4706,60.2296,60.567,1492185.150439,0
+CMA.US,D,20190524,000000,60.8364,61.489,60.8277,61.2166,1532287.1463391,0
+CMA.US,D,20190528,000000,60.9629,61.2595,60.2957,60.3472,1877677.9752467,0
+CMA.US,D,20190529,000000,59.5759,60.6924,59.1149,60.5242,2038434.5019867,0
+CMA.US,D,20190530,000000,60.6759,60.9881,59.3055,59.8988,1390359.1461841,0
+CMA.US,D,20190531,000000,59.037,59.3055,58.0051,58.1734,2617061.35207,0
+CMA.US,D,20190603,000000,58.0897,59.4086,57.8864,59.0614,1934155.3297946,0
+CMA.US,D,20190604,000000,59.9494,61.0465,59.9494,60.9046,1975456.1495902,0
+CMA.US,D,20190605,000000,60.7859,60.9093,59.5516,60.2022,2016476.2842028,0
+CMA.US,D,20190606,000000,60.0933,60.3724,59.2034,60.2022,1643845.6265757,0
+CMA.US,D,20190607,000000,60.0758,60.0758,59.0701,59.2899,2200420.6971475,0
+CMA.US,D,20190610,000000,60.0505,60.7343,59.2131,59.3055,2280575.3377068,0
+CMA.US,D,20190611,000000,59.7384,60.9629,59.569,60.1089,2668083.3381879,0
+CMA.US,D,20190612,000000,60.1682,60.2022,58.7141,59.1537,1977869.2196441,0
+CMA.US,D,20190613,000000,59.3259,59.786,58.9495,59.2326,1647068.8795022,0
+CMA.US,D,20190614,000000,59.4193,60.1186,58.3533,59.9221,1581462.5735237,0
+CMA.US,D,20190617,000000,59.7616,60.248,58.9369,59.0604,1289545.8705203,0
+CMA.US,D,20190618,000000,58.574,60.5446,58.574,60.178,2013443.2391842,0
+CMA.US,D,20190619,000000,60.5369,61.4852,58.9397,59.0944,2864447.8134462,0
+CMA.US,D,20190620,000000,59.4533,59.7937,58.1986,59.7616,2543685.3100895,0
+CMA.US,D,20190621,000000,59.6751,60.4249,59.606,59.786,3595271.8344119,0
+CMA.US,D,20190624,000000,59.5652,60.3413,59.1373,59.3074,1743872.3668365,0
+CMA.US,D,20190625,000000,59.2238,60.0273,58.1724,59.6596,2241000.7831948,0
+CMA.US,D,20190626,000000,60.0175,60.8879,59.8803,60.137,1752390.5966598,0
+CMA.US,D,20190627,000000,60.3666,61.2362,60.3579,60.9143,1929089.6305382,0
+CMA.US,D,20190628,000000,61.5279,62.1942,60.7167,61.9977,3161530.9744897,0
+CMA.US,D,20190701,000000,62.732,63.2513,62.0143,62.3109,1925100.4052256,0
+CMA.US,D,20190702,000000,61.024,61.6379,59.786,60.248,3009883.864314,0
+CMA.US,D,20190703,000000,60.5446,61.2809,60.1614,61.2186,1137404.219784,0
+CMA.US,D,20190705,000000,61.9287,62.7048,61.4511,62.2885,1621964.520106,0
+CMA.US,D,20190708,000000,61.6476,62.0056,61.169,61.348,1352594.1371746,0
+CMA.US,D,20190709,000000,60.9979,62.0307,60.8948,62.0056,1883819.1202961,0
+CMA.US,D,20190710,000000,62.0143,62.236,60.7849,61.0076,2046161.0556526,0
+CMA.US,D,20190711,000000,60.8694,62.2088,60.6107,61.9199,1879766.1496306,0
+CMA.US,D,20190712,000000,61.8781,62.2787,61.5532,62.167,1752776.1532301,0
+CMA.US,D,20190715,000000,62.1757,62.2603,60.674,60.921,1962603.2357675,0
+CMA.US,D,20190716,000000,61.0932,61.597,60.4513,61.2362,2878598.2536464,0
+CMA.US,D,20190717,000000,59.7354,59.7354,57.5169,59.0507,4680142.686323,0
+CMA.US,D,20190718,000000,59.181,59.9319,58.5829,59.181,4013122.6228891,0
+CMA.US,D,20190719,000000,59.1032,60.4249,58.0878,60.3151,4025551.9385602,0
+CMA.US,D,20190722,000000,60.0758,60.5971,59.5904,60.034,2065268.2111189,0
+CMA.US,D,20190723,000000,60.178,60.959,59.8716,60.811,2421958.4179094,0
+CMA.US,D,20190724,000000,60.5719,62.0824,60.5719,61.7662,2320815.1058213,0
+CMA.US,D,20190725,000000,61.9977,62.2954,60.9979,61.2721,1844669.1920866,0
+CMA.US,D,20190726,000000,61.4579,62.556,61.169,62.3633,2003392.0364379,0
+CMA.US,D,20190729,000000,62.1329,62.7476,61.5279,61.5279,2349588.9356147,0
+CMA.US,D,20190730,000000,61.0397,62.5093,60.9716,62.4996,1581323.7731584,0
+CMA.US,D,20190731,000000,62.3206,63.195,61.7157,62.4733,4773001.1588312,0
+CMA.US,D,20190801,000000,62.2954,62.3723,58.1986,58.3874,3763516.3838196,0
+CMA.US,D,20190802,000000,58.4545,58.8474,56.695,57.9419,2332297.4945561,0
+CMA.US,D,20190805,000000,55.6202,56.3546,54.4249,54.991,2765186.0174205,0
+CMA.US,D,20190806,000000,56.1076,56.2787,54.4852,55.5871,2164480.6559035,0
+CMA.US,D,20190807,000000,53.8539,54.1107,52.9669,53.5126,3379534.9407671,0
+CMA.US,D,20190808,000000,54.2664,54.5104,53.5962,53.9571,3033031.6526357,0
+CMA.US,D,20190809,000000,53.6244,53.8219,52.9669,53.4533,1300930.5849239,0
+CMA.US,D,20190812,000000,52.7957,52.7957,51.8825,52.325,1731162.3659823,0
+CMA.US,D,20190813,000000,51.9,53.9143,51.8474,52.8133,2468189.2210488,0
+CMA.US,D,20190814,000000,51.2172,51.796,50.5763,51.012,2625114.8577075,0
+CMA.US,D,20190815,000000,51.115,51.4146,50.3534,50.585,2268317.7232283,0
+CMA.US,D,20190816,000000,51.0878,52.5914,51.0878,52.3435,1773230.1863148,0
+CMA.US,D,20190819,000000,53.4707,53.4707,52.7783,52.9756,1671650.9382648,0
+CMA.US,D,20190820,000000,52.4456,52.4456,51.796,51.9681,1407882.9493357,0
+CMA.US,D,20190821,000000,52.6168,52.7189,52.0537,52.5137,1553887.5676258,0
+CMA.US,D,20190822,000000,52.9504,53.3083,52.216,52.54,1410667.1818477,0
+CMA.US,D,20190823,000000,52.1227,52.8054,50.6463,50.8865,1562148.7597357,0
+CMA.US,D,20190826,000000,51.4302,51.6354,50.6958,51.0548,1262614.4870568,0
+CMA.US,D,20190827,000000,51.1997,51.5596,49.9625,50.1843,1977798.2772351,0
+CMA.US,D,20190828,000000,50.0811,51.4983,50.0131,51.2687,1889101.7593828,0
+CMA.US,D,20190829,000000,51.7122,52.7705,51.6617,52.5137,2361953.4777821,0
+CMA.US,D,20190830,000000,52.9933,53.4707,52.5313,52.6168,1938134.2735987,0
+CMA.US,D,20190903,000000,51.9603,52.148,50.8077,51.1501,2621766.1703768,0
+CMA.US,D,20190904,000000,51.2172,51.8484,51.1734,51.6617,1590439.3586279,0
+CMA.US,D,20190905,000000,52.6333,54.1059,52.432,53.2403,3735480.7663393,0
+CMA.US,D,20190906,000000,53.1294,53.5563,52.1811,52.5817,2752864.657589,0
+CMA.US,D,20190909,000000,52.4145,54.2974,51.26,53.9474,3562823.393467,0
+CMA.US,D,20190910,000000,54.4249,55.2186,53.7353,54.6807,3105345.6147842,0
+CMA.US,D,20190911,000000,54.6807,56.1854,53.3492,56.1319,2834316.8245258,0
+CMA.US,D,20190912,000000,54.9608,56.3059,54.0971,55.8381,3221390.9453465,0
+CMA.US,D,20190913,000000,56.659,57.2474,55.9704,56.5637,2406014.88262,0
+CMA.US,D,20190916,000000,55.3216,57.3827,55.3216,57.3408,1828658.826992,0
+CMA.US,D,20190917,000000,56.8399,56.8477,55.918,56.4606,1711892.7626811,0
+CMA.US,D,20190918,000000,56.0287,57.9244,55.7797,57.7027,2775784.1964212,0
+CMA.US,D,20190919,000000,57.4176,57.7454,56.7407,56.909,1801520.7852068,0
+CMA.US,D,20190920,000000,57.366,57.6598,56.6766,56.8846,3818355.8940577,0
+CMA.US,D,20190923,000000,56.3137,57.1754,56.0725,56.7456,1281796.6975355,0
+CMA.US,D,20190924,000000,56.659,56.8321,55.1864,55.6319,2035498.1031483,0
+CMA.US,D,20190925,000000,55.7447,56.7203,55.6591,56.4771,1250925.4400004,0
+CMA.US,D,20190926,000000,56.1863,56.6249,55.9237,56.0287,1307594.0306072,0
+CMA.US,D,20190927,000000,56.5724,57.4449,56.2797,56.7281,845042.32746095,0
+CMA.US,D,20190930,000000,56.909,57.1804,56.5724,56.9013,1356070.3152112,0
+CMA.US,D,20191001,000000,57.2795,57.6277,54.9384,55.2273,2013713.6428588,0
+CMA.US,D,20191002,000000,54.8237,54.9783,54.0718,54.5202,1521474.0838101,0
+CMA.US,D,20191003,000000,54.0554,54.7099,52.9679,54.6836,1927574.1361798,0
+CMA.US,D,20191004,000000,54.5796,55.1076,53.7761,55.1076,1295046.477588,0
+CMA.US,D,20191007,000000,55.2546,55.9607,54.7964,55.2098,1305324.901673,0
+CMA.US,D,20191008,000000,54.1924,54.5163,53.6157,53.7451,1617151.7459594,0
+CMA.US,D,20191009,000000,54.3218,54.3996,53.564,53.9697,1522989.5781685,0
+CMA.US,D,20191010,000000,54.5386,55.7194,54.349,55.0639,1746755.3018304,0
+CMA.US,D,20191011,000000,56.3477,57.16,56.2009,56.3574,2030446.7980037,0
+CMA.US,D,20191014,000000,55.8751,56.4859,55.4617,56.271,1330216.4338426,0
+CMA.US,D,20191015,000000,56.6503,58.1247,56.2544,57.7716,2343563.9716117,0
+CMA.US,D,20191016,000000,58.6334,58.6334,55.8663,56.4683,2714112.62376,0
+CMA.US,D,20191017,000000,55.3061,56.9868,55.2808,55.6933,2254848.947044,0
+CMA.US,D,20191018,000000,55.3577,56.7718,55.2711,56.4353,1940802.3250643,0
+CMA.US,D,20191021,000000,57.0724,57.5646,56.2757,56.4859,1669233.7556077,0
+CMA.US,D,20191022,000000,56.4771,57.547,55.5716,56.8059,2103830.0370401,0
+CMA.US,D,20191023,000000,56.7105,57.0724,56.3574,56.7105,955667.24672229,0
+CMA.US,D,20191024,000000,57.013,57.0227,55.3577,55.7544,1188941.3094796,0
+CMA.US,D,20191025,000000,55.6844,56.836,55.6844,56.554,1324299.4256792,0
+CMA.US,D,20191028,000000,56.9605,57.7124,56.7378,57.2874,1446346.0727749,0
+CMA.US,D,20191029,000000,56.9517,57.8534,56.8477,57.7551,1371805.1358772,0
+CMA.US,D,20191030,000000,57.5042,58.0216,56.5724,57.3573,1843683.1954179,0
+CMA.US,D,20191031,000000,56.9013,56.9517,55.1952,56.4091,1845861.847077,0
+CMA.US,D,20191101,000000,57.0889,58.3941,56.6249,58.3066,1821763.0192157,0
+CMA.US,D,20191104,000000,59.0467,60.531,58.9087,60.4356,2482295.4507622,0
+CMA.US,D,20191105,000000,60.9347,62.0056,60.7976,61.3674,1626807.1106271,0
+CMA.US,D,20191106,000000,61.2819,61.2819,59.7013,60.6613,1870535.4112656,0
+CMA.US,D,20191107,000000,61.4259,62.6085,61.386,61.8926,1688820.0293718,0
+CMA.US,D,20191108,000000,61.6437,62.0396,61.1427,61.9364,1131949.8795048,0
+CMA.US,D,20191111,000000,61.2633,61.8839,61.1865,61.6174,550579.92294362,0
+CMA.US,D,20191112,000000,61.6087,62.0356,61.1516,61.5823,1463876.0448316,0
+CMA.US,D,20191113,000000,60.7897,60.9881,59.961,60.3929,1242285.8883762,0
+CMA.US,D,20191114,000000,60.0233,60.28,59.1781,59.9786,1192109.0422601,0
+CMA.US,D,20191115,000000,60.3929,60.5563,59.8842,60.3229,946654.47633821,0
+CMA.US,D,20191118,000000,60.0554,60.2129,59.2724,59.6518,1347205.5985501,0
+CMA.US,D,20191119,000000,60.0048,60.3579,59.7063,59.8842,1562401.6848458,0
+CMA.US,D,20191120,000000,59.1936,60.0554,58.7103,59.7471,1751541.3440547,0
+CMA.US,D,20191121,000000,60.0398,60.0817,59.2822,59.5467,1187184.1996706,0
+CMA.US,D,20191122,000000,59.8754,60.817,59.5564,60.28,1180673.9484645,0
+CMA.US,D,20191125,000000,60.4444,61.0232,60.0729,60.7976,1187130.7358263,0
+CMA.US,D,20191126,000000,60.1847,60.6701,60.1673,60.6244,1983374.9674659,0
+CMA.US,D,20191127,000000,61.1613,61.5143,60.7284,61.169,1151296.5941201,0
+CMA.US,D,20191129,000000,61.2031,61.2907,60.5913,60.713,422725.25167495,0
+CMA.US,D,20191202,000000,61.1088,61.5386,60.2713,60.4444,1393224.6026135,0
+CMA.US,D,20191203,000000,59.5224,59.607,58.7462,59.4533,1462239.2286723,0
+CMA.US,D,20191204,000000,59.6615,60.8073,59.6615,60.462,1173568.3979142,0
+CMA.US,D,20191205,000000,60.849,61.133,60.4883,60.8403,1419448.6182897,0
+CMA.US,D,20191206,000000,62.0834,62.4694,61.5309,61.5386,1385014.8180463,0
+CMA.US,D,20191209,000000,61.2119,61.8674,60.919,61.0056,2628138.6493684,0
+CMA.US,D,20191210,000000,60.8315,61.2459,60.211,60.28,2235748.9886338,0
+CMA.US,D,20191211,000000,60.3676,60.7032,59.9397,60.1847,2213242.7664449,0
+CMA.US,D,20191212,000000,60.4736,63.0764,60.4736,62.8332,2333057.2980371,0
+CMA.US,D,20191213,000000,62.701,63.373,61.666,62.624,2305769.1462274,0
+CMA.US,D,20191216,000000,63.4693,63.9293,62.5385,62.5531,3257169.5669066,0
+CMA.US,D,20191217,000000,62.624,63.517,62.3012,63.3467,1765241.4541811,0
+CMA.US,D,20191218,000000,63.5461,63.6619,62.7806,62.8147,1492159.4466677,0
+CMA.US,D,20191219,000000,62.7973,62.9722,62.1183,62.3012,1643399.4091051,0
+CMA.US,D,20191220,000000,62.5287,62.912,62.1971,62.52,3597850.4367531,0
+CMA.US,D,20191223,000000,62.6591,62.6843,62.0842,62.4062,1213724.8858096,0
+CMA.US,D,20191224,000000,62.5015,62.5531,62.056,62.5015,575950.57341104,0
+CMA.US,D,20191226,000000,62.624,62.6746,62.1183,62.5385,800783.51765908,0
+CMA.US,D,20191227,000000,62.7622,62.7622,61.9004,62.024,838233.91250735,0
+CMA.US,D,20191230,000000,62.45,62.5531,62.056,62.162,1334397.9233648,0
+CMA.US,D,20191231,000000,62.0056,62.5531,61.9607,62.4656,1282801.2009196,0
+CMA.US,D,20200102,000000,62.6843,62.8828,61.5883,62.4656,1673519.0883661,0
+CMA.US,D,20200103,000000,61.5027,61.6709,60.5864,61.5182,1313368.1258019,0
+CMA.US,D,20200106,000000,60.4561,60.925,60.0544,60.6205,1248377.6821848,0
+CMA.US,D,20200107,000000,60.3696,60.5504,59.6556,60.2208,1519208.0393285,0
+CMA.US,D,20200108,000000,60.4473,61.134,60.248,60.6652,1262692.6265217,0
+CMA.US,D,20200109,000000,61.03,61.1875,60.4201,60.7946,1668075.0295954,0
+CMA.US,D,20200110,000000,60.8208,60.8208,59.4971,59.5681,1833266.9991184,0
+CMA.US,D,20200113,000000,59.7597,59.9337,59.1771,59.855,1419693.3181929,0
+CMA.US,D,20200114,000000,59.8988,60.2723,59.7247,60.031,1191433.5471492,0
+CMA.US,D,20200115,000000,59.2899,59.3327,58.113,58.3124,2116625.3744152,0
+CMA.US,D,20200116,000000,58.7842,59.68,58.7141,59.4106,2137781.634533,0
+CMA.US,D,20200117,000000,59.8026,60.1527,59.2967,59.8287,2464949.5177084,0
+CMA.US,D,20200121,000000,57.5907,58.2259,56.8691,57.7299,3048252.3978748,0
+CMA.US,D,20200122,000000,58.0624,58.6791,57.6618,57.8096,1924419.7693604,0
+CMA.US,D,20200123,000000,57.7659,57.7736,56.4674,57.4526,2307547.8472044,0
+CMA.US,D,20200124,000000,57.3904,57.3904,55.6933,56.3546,1690596.674047,0
+CMA.US,D,20200127,000000,55.1904,56.1193,54.5873,54.6058,2831769.0667101,0
+CMA.US,D,20200128,000000,55.1631,55.6406,54.7624,54.9803,1951238.05623,0
+CMA.US,D,20200129,000000,55.1631,55.4666,53.9522,53.9609,2054501.4153783,0
+CMA.US,D,20200130,000000,53.4036,54.4395,53.3959,54.3957,3165789.575326,0
+CMA.US,D,20200131,000000,53.7168,54.0233,53.0632,53.247,2540228.6669193,0
+CMA.US,D,20200203,000000,53.6127,54.667,53.6127,53.9785,2157073.857153,0
+CMA.US,D,20200204,000000,55.136,56.1464,54.6846,54.7624,2481186.0759911,0
+CMA.US,D,20200205,000000,55.7194,56.8419,55.6358,56.1026,2480778.928253,0
+CMA.US,D,20200206,000000,56.6249,56.7738,55.0415,55.0843,1743704.7782472,0
+CMA.US,D,20200207,000000,54.492,54.709,53.7344,54.032,2009003.6837977,0
+CMA.US,D,20200210,000000,53.675,53.9639,53.1594,53.3959,1735504.2470377,0
+CMA.US,D,20200211,000000,53.603,54.9618,53.5855,54.1778,1594726.7476881,0
+CMA.US,D,20200212,000000,54.6573,55.2225,54.354,54.597,1630458.0743089,0
+CMA.US,D,20200213,000000,54.3627,54.9093,54.1497,54.8237,1559533.1439639,0
+CMA.US,D,20200214,000000,54.7449,54.9443,54.3169,54.6398,1611964.7249023,0
+CMA.US,D,20200218,000000,54.1953,54.6496,53.2918,53.9424,1808884.4016215,0
+CMA.US,D,20200219,000000,54.3169,55.0056,54.0134,54.8237,1577696.4569463,0
+CMA.US,D,20200220,000000,54.6758,55.7117,54.6146,55.2225,1607094.374308,0
+CMA.US,D,20200221,000000,54.8043,54.8043,53.7859,54.3957,2433339.0197096,0
+CMA.US,D,20200224,000000,52.4894,52.9591,51.6441,52.0468,1978387.4076743,0
+CMA.US,D,20200225,000000,52.1237,52.1237,49.1913,49.4422,3193955.7679648,0
+CMA.US,D,20200226,000000,49.8341,50.0432,48.3557,48.5279,2135701.6853558,0
+CMA.US,D,20200227,000000,47.1594,48.4764,46.0983,46.325,2730371.8013614,0
+CMA.US,D,20200228,000000,44.8368,46.2297,44.3057,45.8298,3855733.2901953,0
+CMA.US,D,20200302,000000,45.7938,47.9006,45.0187,47.9006,3738881.8893636,0
+CMA.US,D,20200303,000000,47.5183,47.9803,43.9187,44.403,5012921.1887074,0
+CMA.US,D,20200304,000000,44.8105,44.8368,42.452,43.871,3262455.2904457,0
+CMA.US,D,20200305,000000,42.0765,42.2768,40.1177,40.674,4231244.8265146,0
+CMA.US,D,20200306,000000,38.7958,40.7188,38.3164,39.0128,5617474.9188701,0
+CMA.US,D,20200309,000000,35.7477,35.773,30.5528,31.332,6101888.1936199,0
+CMA.US,D,20200310,000000,33.3355,35.0425,31.6034,35.0328,5390369.7612353,0
+CMA.US,D,20200311,000000,33.8229,34.4589,32.6479,33.1099,4372165.2388329,0
+CMA.US,D,20200312,000000,30.5831,35.9024,29.2719,30.9828,6383736.2153124,0
+CMA.US,D,20200313,000000,33.9961,34.2984,30.1649,34.2809,5692448.7072772,0
+CMA.US,D,20200316,000000,27.9405,30.051,27.1265,27.8801,4740728.5316825,0
+CMA.US,D,20200317,000000,28.5172,30.7795,26.5924,30.4955,5073527.5970841,0
+CMA.US,D,20200318,000000,27.8801,28.7478,23.2786,24.3058,4974385.0665576,0
+CMA.US,D,20200319,000000,23.6959,26.5924,21.5241,25.6635,4692327.3020909,0
+CMA.US,D,20200320,000000,25.9379,26.6206,24.085,25.6451,4440896.095256,0
+CMA.US,D,20200323,000000,25.2647,25.9923,23.978,24.2358,2484958.3614735,0
+CMA.US,D,20200324,000000,26.4173,28.0387,25.7705,27.0389,3119624.5738412,0
+CMA.US,D,20200325,000000,27.4804,30.4401,25.8202,29.3158,3632262.6458285,0
+CMA.US,D,20200326,000000,29.6785,30.8845,28.809,30.1318,2919501.1790617,0
+CMA.US,D,20200327,000000,28.8459,29.9801,27.8266,29.1378,2334471.0054611,0
+CMA.US,D,20200330,000000,28.8459,29.0308,26.9494,27.5076,2361284.1515764,0
+CMA.US,D,20200331,000000,27.1078,27.994,25.8221,26.0108,2837977.0415652,0
+CMA.US,D,20200401,000000,24.7581,24.8398,23.9002,24.085,3175349.3219642,0
+CMA.US,D,20200402,000000,23.8097,26.0011,23.6609,24.6355,4123993.2702044,0
+CMA.US,D,20200403,000000,25.1228,25.2025,23.8905,24.2358,3358657.3095306,0
+CMA.US,D,20200406,000000,26.0886,26.9232,24.9369,25.6986,4515895.5874344,0
+CMA.US,D,20200407,000000,27.5514,28.5795,26.8433,27.1964,4020868.7114213,0
+CMA.US,D,20200408,000000,27.2849,29.5375,27.2325,29.2719,3799206.5844063,0
+CMA.US,D,20200409,000000,30.4255,32.8075,29.9352,30.8038,5141058.6014608,0
+CMA.US,D,20200413,000000,30.8038,30.8038,28.5882,29.0589,2696461.3299026,0
+CMA.US,D,20200414,000000,29.6357,29.8565,26.9046,27.3822,3051826.2502424,0
+CMA.US,D,20200415,000000,25.6986,26.2666,24.8028,24.9282,3801239.2386442,0
+CMA.US,D,20200416,000000,24.8212,24.8212,22.8721,23.0938,3339504.9154266,0
+CMA.US,D,20200417,000000,24.404,26.7898,24.2095,26.5924,5088085.1850225,0
+CMA.US,D,20200420,000000,25.1676,27.3958,24.6782,26.2569,4075345.2844079,0
+CMA.US,D,20200421,000000,24.8212,27.4278,24.6879,26.0886,5015357.9062308,0
+CMA.US,D,20200422,000000,27.0195,27.4629,26.3561,26.9931,2762083.0581439,0
+CMA.US,D,20200423,000000,27.4804,28.4832,27.2762,28.0115,2991563.244251,0
+CMA.US,D,20200424,000000,28.7205,29.2797,27.4532,28.4832,4459299.9955383,0
+CMA.US,D,20200427,000000,28.7117,30.9906,28.4112,30.5918,3636427.6849371,0
+CMA.US,D,20200428,000000,32.3815,32.8308,30.9021,31.2036,3492590.4086467,0
+CMA.US,D,20200429,000000,32.7287,33.5962,32.0021,33.2247,4107878.0337226,0
+CMA.US,D,20200430,000000,32.0897,32.4223,30.62,30.9021,2881509.9768643,0
+CMA.US,D,20200501,000000,29.6425,30.1045,28.9607,29.1038,2733033.6839217,0
+CMA.US,D,20200504,000000,28.4209,28.8635,27.5514,28.5007,2381386.557069,0
+CMA.US,D,20200505,000000,29.4228,30.1492,27.9502,27.9871,2192522.442289,0
+CMA.US,D,20200506,000000,28.4297,28.7205,27.1078,27.7741,2596483.9408827,0
+CMA.US,D,20200507,000000,28.2964,30.0958,28.2964,28.6952,2288381.0589886,0
+CMA.US,D,20200508,000000,29.6785,30.2552,29.1913,30.0442,2024365.2857037,0
+CMA.US,D,20200511,000000,29.6523,29.697,28.0844,28.5269,1561601.7834816,0
+CMA.US,D,20200512,000000,28.7574,28.9519,26.9494,27.0028,3060343.4519151,0
+CMA.US,D,20200513,000000,26.7626,26.8064,25.2745,25.9115,2813035.1300038,0
+CMA.US,D,20200514,000000,25.1228,28.1816,24.6782,27.9774,3520961.2033054,0
+CMA.US,D,20200515,000000,27.1692,27.8568,26.4961,26.6303,2388299.8434097,0
+CMA.US,D,20200518,000000,28.7292,30.2465,28.4832,29.8292,3947748.6790036,0
+CMA.US,D,20200519,000000,29.3857,29.839,28.4209,28.4919,2061720.0625226,0
+CMA.US,D,20200520,000000,29.2535,29.9703,29.0853,29.4742,2278249.6604756,0
+CMA.US,D,20200521,000000,29.307,29.7855,28.8459,29.2719,2275720.4093753,0
+CMA.US,D,20200522,000000,29.3322,29.7583,28.2964,28.9422,1512430.4689004,0
+CMA.US,D,20200526,000000,30.832,33.0914,30.7406,32.5254,2652784.4534839,0
+CMA.US,D,20200527,000000,35.0328,35.6805,33.2062,34.953,3366804.3768958,0
+CMA.US,D,20200528,000000,35.415,35.415,32.9767,33.3132,2813488.5445303,0
+CMA.US,D,20200529,000000,32.3027,33.0827,31.5664,32.2228,3410995.3287414,0
+CMA.US,D,20200601,000000,32.6042,33.9522,32.2599,33.3132,1601038.5657793,0
+CMA.US,D,20200602,000000,33.9697,34.7945,33.2062,33.4552,1648359.2088236,0
+CMA.US,D,20200603,000000,34.8198,36.2029,34.3782,35.4938,2664217.4909777,0
+CMA.US,D,20200604,000000,36.1941,38.0295,35.2118,38.0295,2899511.8701628,0
+CMA.US,D,20200605,000000,41.8324,43.4362,39.9707,40.3521,3336120.2428161,0
+CMA.US,D,20200608,000000,41.7896,42.7194,40.5728,41.4588,3568665.3466182,0
+CMA.US,D,20200609,000000,40.1925,41.1584,39.502,40.5223,2144866.6220662,0
+CMA.US,D,20200610,000000,40.0593,40.2548,37.0374,37.0549,3395182.3686104,0
+CMA.US,D,20200611,000000,33.8821,35.2905,33.2432,33.4202,2544503.7181692,0
+CMA.US,D,20200612,000000,35.7477,36.1017,33.4922,35.3334,2047617.9454124,0
+CMA.US,D,20200615,000000,33.2208,36.5705,33.1041,36.2719,2437049.6161408,0
+CMA.US,D,20200616,000000,38.4029,38.6918,36.1757,37.4361,1871625.2511705,0
+CMA.US,D,20200617,000000,37.3924,37.5635,36.0211,36.0628,1791559.0315848,0
+CMA.US,D,20200618,000000,35.6484,37.2387,35.4326,36.163,2782217.3363132,0
+CMA.US,D,20200619,000000,37.1201,37.1201,34.8646,35.6047,7568938.140137,0
+CMA.US,D,20200622,000000,35.1097,36.1902,34.9005,35.7127,2222729.5143725,0
+CMA.US,D,20200623,000000,36.624,36.9411,35.6864,35.9549,1748585.4103501,0
+CMA.US,D,20200624,000000,35.2692,35.2692,33.6002,33.8072,1931839.934072,0
+CMA.US,D,20200625,000000,33.5009,35.0901,33.2491,34.919,2242763.033758,0
+CMA.US,D,20200626,000000,33.7908,33.9522,31.7502,31.9292,4737623.5161042,0
+CMA.US,D,20200629,000000,32.5711,33.6993,32.0488,33.4114,2015384.3879961,0
+CMA.US,D,20200630,000000,33.1595,34.7011,33.0234,34.3957,1647651.8410364,0
+CMA.US,D,20200701,000000,33.8442,34.4045,32.4096,32.4447,1917681.2686648,0
+CMA.US,D,20200702,000000,33.7168,34.1652,31.6685,31.8407,2093125.9585016,0
+CMA.US,D,20200706,000000,32.9777,33.5641,31.9205,32.3279,2286271.2934367,0
+CMA.US,D,20200707,000000,31.8028,31.9205,30.9459,31.3709,1854095.2791139,0
+CMA.US,D,20200708,000000,31.2804,31.9846,30.6668,31.3796,1382313.8657534,0
+CMA.US,D,20200709,000000,31.0003,31.2902,29.7272,30.1522,1654782.0672071,0
+CMA.US,D,20200710,000000,30.4682,32.3094,30.3331,32.291,1799461.3990468,0
+CMA.US,D,20200713,000000,32.8784,32.9417,31.8581,32.4982,1792614.9425116,0
+CMA.US,D,20200714,000000,32.4719,32.4719,31.1812,31.5333,1316733.2635464,0
+CMA.US,D,20200715,000000,32.6615,33.5194,32.1568,33.3016,1458496.7595647,0
+CMA.US,D,20200716,000000,32.7792,34.1049,32.3465,33.1849,924919.36728969,0
+CMA.US,D,20200717,000000,33.0662,33.2491,31.9846,32.0828,1447661.0777168,0
+CMA.US,D,20200720,000000,31.7862,32.0692,31.1092,31.5333,1740197.7556851,0
+CMA.US,D,20200721,000000,32.4271,34.2128,32.3017,33.6196,3264387.1859,0
+CMA.US,D,20200722,000000,33.0331,33.9152,32.5535,33.0944,2169501.1165224,0
+CMA.US,D,20200723,000000,33.0662,34.1137,32.5711,33.7362,2103216.2309805,0
+CMA.US,D,20200724,000000,33.9707,34.3957,33.5097,33.7821,1555250.8956579,0
+CMA.US,D,20200727,000000,33.2752,33.6449,32.6431,33.2588,2021507.0263302,0
+CMA.US,D,20200728,000000,33.0496,33.6274,32.8182,33.0856,1366203.7700259,0
+CMA.US,D,20200729,000000,32.9319,35.0999,32.6071,35.0455,2768816.4180852,0
+CMA.US,D,20200730,000000,33.7723,34.7187,33.0662,34.5309,2672660.6657888,0
+CMA.US,D,20200731,000000,34.3131,34.8548,33.1664,34.7751,5508951.5399538,0
+CMA.US,D,20200803,000000,34.8004,35.026,34.0339,34.3491,1795298.4162399,0
+CMA.US,D,20200804,000000,34.2411,34.6019,34.0028,34.1974,1517165.103582,0
+CMA.US,D,20200805,000000,34.7469,34.9102,34.1701,34.6379,1427542.2218104,0
+CMA.US,D,20200806,000000,34.2877,34.8548,34.1701,34.422,1451683.2038568,0
+CMA.US,D,20200807,000000,34.0602,36.2097,33.6818,36.1289,1631225.0748458,0
+CMA.US,D,20200810,000000,36.4713,37.4458,36.3351,37.049,1351134.1629623,0
+CMA.US,D,20200811,000000,38.2502,39.3221,37.8068,38.0508,1552873.810884,0
+CMA.US,D,20200812,000000,38.9622,39.1441,36.6424,37.9332,1944078.0136843,0
+CMA.US,D,20200813,000000,37.1589,37.6734,36.8681,37.229,1412025.3691254,0
+CMA.US,D,20200814,000000,36.8322,38.2512,36.7339,37.7542,1200156.3789925,0
+CMA.US,D,20200817,000000,37.2387,37.4361,36.4791,36.7961,1142657.0424959,0
+CMA.US,D,20200818,000000,36.8419,36.8419,35.5055,35.6767,1604251.5371973,0
+CMA.US,D,20200819,000000,35.7856,36.3535,35.3071,35.8215,1802677.4549173,0
+CMA.US,D,20200820,000000,34.9637,35.3595,34.5397,35.0532,1770953.8603245,0
+CMA.US,D,20200821,000000,34.991,35.4548,34.5212,34.6379,1260303.2039376,0
+CMA.US,D,20200824,000000,34.954,36.3351,34.3772,36.3264,1014678.9931247,0
+CMA.US,D,20200825,000000,36.9128,37.3738,35.9034,36.4791,1025029.3877696,0
+CMA.US,D,20200826,000000,36.1999,36.2184,35.4072,35.4511,1344522.1248218,0
+CMA.US,D,20200827,000000,35.2789,36.5073,35.2789,36.1902,1529969.6943147,0
+CMA.US,D,20200828,000000,36.6785,36.6785,36.0064,36.2807,1104059.2312948,0
+CMA.US,D,20200831,000000,36.2807,36.2952,35.5678,35.6864,1462115.8505699,0
+CMA.US,D,20200901,000000,35.3168,36.5257,34.9005,36.0112,1387804.1913126,0
+CMA.US,D,20200902,000000,35.7127,36.4985,35.4326,36.2719,1426415.3684747,0
+CMA.US,D,20200903,000000,36.7242,38.0061,36.1465,36.5073,1638140.4174881,0
+CMA.US,D,20200904,000000,37.6092,38.3397,36.4344,37.4361,1582203.8702892,0
+CMA.US,D,20200908,000000,36.6162,36.8137,35.5493,36.055,1874669.6058485,0
+CMA.US,D,20200909,000000,36.2992,36.3721,35.6261,35.8392,1701700.7032677,0
+CMA.US,D,20200910,000000,36.0725,36.9128,35.2789,35.3878,1945141.1216671,0
+CMA.US,D,20200911,000000,35.3878,35.947,35.1437,35.7661,2143881.6535483,0
+CMA.US,D,20200914,000000,36.7961,37.833,36.2758,37.6608,2178939.5413599,0
+CMA.US,D,20200915,000000,37.5947,37.6511,36.7125,37.2835,1382686.0563625,0
+CMA.US,D,20200916,000000,37.1735,38.6422,37.0161,37.8242,1624372.4494054,0
+CMA.US,D,20200917,000000,37.0714,37.656,36.9002,37.4478,1653679.8894919,0
+CMA.US,D,20200918,000000,37.2076,37.9623,36.9527,37.3369,2322467.3442434,0
+CMA.US,D,20200921,000000,36.0258,36.7125,35.1699,35.5104,1814973.1109774,0
+CMA.US,D,20200922,000000,35.4189,35.63,33.6915,34.1224,2366899.9115395,0
+CMA.US,D,20200923,000000,34.2984,34.9958,33.4523,33.4708,1346383.0778671,0
+CMA.US,D,20200924,000000,33.7178,34.3715,32.8464,33.5077,1086347.2765372,0
+CMA.US,D,20200925,000000,33.1498,34.3645,32.9038,34.2615,1368056.4978644,0
+CMA.US,D,20200928,000000,35.0231,35.7117,34.7381,35.4092,1379455.60638,0
+CMA.US,D,20200929,000000,35.1418,35.1699,33.8472,34.6564,989991.03482427,0
+CMA.US,D,20200930,000000,34.9686,35.6932,34.7478,35.1321,1410972.5426512,0
+CMA.US,D,20201001,000000,35.0872,35.702,34.6748,34.9774,1348683.051327,0
+CMA.US,D,20201002,000000,34.2421,36.2758,34.0951,36.1261,1609059.1705895,0
+CMA.US,D,20201005,000000,36.7504,38.4758,36.6678,38.4224,1786088.2408918,0
+CMA.US,D,20201006,000000,39.4504,39.9318,37.7231,37.9341,2353288.2223866,0
+CMA.US,D,20201007,000000,38.5138,39.9912,38.5138,39.5885,1554664.8496712,0
+CMA.US,D,20201008,000000,40.1848,40.249,39.1742,39.5885,1452708.270258,0
+CMA.US,D,20201009,000000,39.8998,40.1391,38.7345,38.8911,1355703.2653565,0
+CMA.US,D,20201012,000000,38.8075,39.3775,38.5955,39.3124,1298648.0900287,0
+CMA.US,D,20201013,000000,38.935,39.2111,37.6608,37.6948,1349228.9994302,0
+CMA.US,D,20201014,000000,37.7971,38.3017,37.2368,37.2835,1219013.6938015,0
+CMA.US,D,20201015,000000,36.8137,38.4855,36.8137,38.366,1090670.6508772,0
+CMA.US,D,20201016,000000,38.4029,38.6878,37.7045,38.293,1718170.6517941,0
+CMA.US,D,20201019,000000,38.4127,38.5781,37.6317,37.8622,1428961.0699887,0
+CMA.US,D,20201020,000000,39.2666,41.1681,38.9271,39.6888,2902865.6982478,0
+CMA.US,D,20201021,000000,39.643,40.3783,38.7706,38.9544,1804939.3867957,0
+CMA.US,D,20201022,000000,39.0827,41.5523,38.9719,41.4434,1492672.4939437,0
+CMA.US,D,20201023,000000,42.058,42.7525,41.6185,42.6095,1791259.8396863,0
+CMA.US,D,20201026,000000,41.9754,41.9754,40.7275,41.6457,1451474.4892335,0
+CMA.US,D,20201027,000000,41.2683,41.5814,39.8084,39.8355,1227824.9466181,0
+CMA.US,D,20201028,000000,38.8435,39.7354,38.5781,38.7345,1593035.4395336,0
+CMA.US,D,20201029,000000,38.5411,40.5797,37.9692,40.3695,1480860.0687848,0
+CMA.US,D,20201030,000000,40.0107,41.848,40.0107,41.8022,1993252.412718,0
+CMA.US,D,20201102,000000,42.4257,43.4547,41.1681,43.3643,1837306.6038229,0
+CMA.US,D,20201103,000000,44.1803,45.4477,43.979,44.8319,1757749.3189097,0
+CMA.US,D,20201104,000000,43.0949,43.3731,39.5234,40.0846,4534439.3162329,0
+CMA.US,D,20201105,000000,40.2967,43.0705,40.2967,42.6824,2548090.9364979,0
+CMA.US,D,20201106,000000,43.1338,43.3643,40.6634,41.2877,1592050.4710156,0
+CMA.US,D,20201109,000000,46.6692,50.9546,46.6692,49.5365,3530718.3549076,0
+CMA.US,D,20201110,000000,50.0307,50.3029,48.0474,48.7273,2773660.0367573,0
+CMA.US,D,20201111,000000,48.6077,48.6174,45.54,46.073,2902611.7449868,0
+CMA.US,D,20201112,000000,45.1267,45.5847,43.2107,44.3087,2490859.9473742,0
+CMA.US,D,20201113,000000,44.9603,46.5963,44.9603,46.3667,1608876.1597375,0
+CMA.US,D,20201116,000000,49.2798,50.123,47.2946,47.9833,2515511.9203948,0
+CMA.US,D,20201117,000000,47.1838,47.8267,46.0818,47.7722,1381978.6885752,0
+CMA.US,D,20201118,000000,47.993,48.6894,46.5778,46.7071,2096792.344446,0
+CMA.US,D,20201119,000000,45.788,46.8258,45.4855,46.7801,1578554.9629092,0
+CMA.US,D,20201120,000000,46.1557,46.5914,45.219,46.3297,1658316.8498424,0
+CMA.US,D,20201123,000000,47.2946,48.0571,46.7344,47.7168,1567065.3771185,0
+CMA.US,D,20201124,000000,49.1417,50.3078,48.8742,50.1404,1674005.4037199,0
+CMA.US,D,20201125,000000,49.3799,49.3799,48.3324,48.9578,1888622.641085,0
+CMA.US,D,20201127,000000,48.4617,48.8742,47.1653,47.2946,1777195.7641577,0
+CMA.US,D,20201130,000000,46.8715,47.4677,45.0157,45.1908,12436692.6535,0
+CMA.US,D,20201201,000000,46.7713,47.5144,46.3755,46.9921,2148559.7399331,0
+CMA.US,D,20201202,000000,46.7071,48.0211,46.3852,47.782,1749772.9245862,0
+CMA.US,D,20201203,000000,47.9463,49.0541,47.423,48.4714,1942459.7042404,0
+CMA.US,D,20201204,000000,49.305,49.9381,48.7904,49.7563,1905323.9235535,0
+CMA.US,D,20201207,000000,49.3517,49.6921,48.4714,48.8645,1759650.3698382,0
+CMA.US,D,20201208,000000,48.4714,49.4617,48.0057,48.3421,1455084.326881,0
+CMA.US,D,20201209,000000,49.1124,49.2885,47.8723,48.1495,1493334.6230935,0
+CMA.US,D,20201210,000000,47.4503,48.9111,47.3033,48.7361,1886936.4736848,0
+CMA.US,D,20201211,000000,47.8461,48.664,47.6068,48.3956,2094646.5936143,0
+CMA.US,D,20201214,000000,49.3459,49.6533,47.4844,48.2196,2119634.7719641,0
+CMA.US,D,20201215,000000,48.7506,49.4567,47.8568,49.2719,1457134.4596834,0
+CMA.US,D,20201216,000000,49.4198,49.5687,48.7409,49.3264,1593617.3729168,0
+CMA.US,D,20201217,000000,50.016,50.016,48.7877,49.1027,2088652.4741368,0
+CMA.US,D,20201218,000000,49.0483,49.2719,48.2098,48.9733,5304825.5539006,0
+CMA.US,D,20201221,000000,49.0394,50.765,48.6583,50.193,2098472.3429412,0
+CMA.US,D,20201222,000000,50.408,50.9361,50.1551,50.3885,1439767.9636125,0
+CMA.US,D,20201223,000000,50.8816,52.5098,50.8816,52.1654,920942.47978734,0
+CMA.US,D,20201224,000000,52.574,52.6304,51.2901,52.0167,407825.28950224,0
+CMA.US,D,20201228,000000,52.6031,53.0127,51.8484,52.2958,908392.87046633,0
+CMA.US,D,20201229,000000,52.3989,52.5293,51.2163,51.3834,1077292.3519681,0
+CMA.US,D,20201230,000000,51.4118,52.4534,51.4118,51.8669,899854.07762584,0
+CMA.US,D,20201231,000000,51.69,52.323,51.2541,51.9788,826176.78744528,0
+CMA.US,D,20210104,000000,52.7228,52.8638,50.974,51.6441,1510305.2810857,0
+CMA.US,D,20210105,000000,51.7648,53.3375,51.3038,52.8541,1613825.6779476,0
+CMA.US,D,20210106,000000,55.4783,58.1675,55.3022,57.1697,2729687.0528928,0
+CMA.US,D,20210107,000000,58.2979,59.6566,57.9439,58.009,2205234.4994449,0
+CMA.US,D,20210108,000000,58.7726,58.7726,56.054,57.1161,1443461.0814793,0
+CMA.US,D,20210111,000000,56.2233,58.2707,55.6456,58.222,920040.7914886,0
+CMA.US,D,20210112,000000,58.6879,59.4601,58.3154,59.1256,1344116.0052345,0
+CMA.US,D,20210113,000000,58.2036,59.7587,57.8417,59.256,1903760.1061049,0
+CMA.US,D,20210114,000000,60.568,61.49,59.787,61.3032,1255831.7758745,0
+CMA.US,D,20210115,000000,59.8044,60.819,58.8464,59.3483,1771060.7880133,0
+CMA.US,D,20210119,000000,59.3211,60.4561,58.3583,59.4601,1504115.8129461,0
+CMA.US,D,20210120,000000,59.4601,60.0641,58.6606,58.7346,1238892.9905589,0
+CMA.US,D,20210121,000000,58.6782,59.3211,57.7114,57.7484,1321331.1541643,0
+CMA.US,D,20210122,000000,56.8544,58.0654,56.5471,57.8417,1185824.9842419,0
+CMA.US,D,20210125,000000,56.9294,57.3301,55.5123,57.0966,1240508.2155502,0
+CMA.US,D,20210126,000000,57.7484,58.1393,55.8596,55.9422,985405.48201648,0
+CMA.US,D,20210127,000000,54.6506,54.7809,51.9885,52.8541,2853808.5084114,0
+CMA.US,D,20210128,000000,53.9794,55.1544,53.1887,54.8538,1507372.9948508,0
+CMA.US,D,20210129,000000,54.6963,55.3664,52.752,53.2266,1878098.4889459,0
+CMA.US,D,20210201,000000,53.709,54.3335,52.7793,54.1293,1294572.5000443,0
+CMA.US,D,20210202,000000,55.0317,56.2233,54.6914,55.8693,1181605.4531381,0
+CMA.US,D,20210203,000000,55.6825,56.9207,55.6261,56.837,1171019.6119478,0
+CMA.US,D,20210204,000000,57.228,59.256,57.228,59.0137,1180561.8800215,0
+CMA.US,D,20210205,000000,59.5536,60.2305,57.8971,58.2891,1020445.8912636,0
+CMA.US,D,20210208,000000,58.3339,58.8659,57.9906,58.8085,857129.26889778,0
+CMA.US,D,20210209,000000,58.2707,58.7726,57.7484,58.4934,796446.7773579,0
+CMA.US,D,20210210,000000,58.9203,59.711,58.1014,58.6606,1213479.1577556,0
+CMA.US,D,20210211,000000,58.9203,58.9485,56.6775,57.2183,905211.77172479,0
+CMA.US,D,20210212,000000,57.1064,58.2513,57.0413,57.9808,983936.25444647,0
+CMA.US,D,20210216,000000,58.7249,61.592,58.6052,61.3296,1432389.9530859,0
+CMA.US,D,20210217,000000,61.2945,62.1086,60.136,60.3258,1691107.6650215,0
+CMA.US,D,20210218,000000,59.5263,60.1216,58.8367,59.7957,1620076.8351385,0
+CMA.US,D,20210219,000000,60.2616,62.3723,60.1031,62.0755,1093801.3702269,0
+CMA.US,D,20210222,000000,62.094,64.4477,62.056,63.406,1827800.321029,0
+CMA.US,D,20210223,000000,63.9926,64.9039,63.4626,64.7561,1821303.435784,0
+CMA.US,D,20210224,000000,65.1363,67.7975,64.9039,67.0631,1722654.4176673,0
+CMA.US,D,20210225,000000,68.1787,68.6076,64.6627,64.7464,1065971.3829173,0
+CMA.US,D,20210226,000000,64.0849,64.8679,62.6532,63.369,1471324.997767,0
+CMA.US,D,20210301,000000,64.9885,66.1333,64.2046,65.4534,1110023.5343975,0
+CMA.US,D,20210302,000000,65.0907,66.0662,64.829,65.0907,1448696.4256266,0
+CMA.US,D,20210303,000000,66.142,67.2304,64.792,65.0256,1172291.4345539,0
+CMA.US,D,20210304,000000,64.829,65.9553,62.1407,63.62,2064664.6865678,0
+CMA.US,D,20210305,000000,64.9311,65.6762,62.2059,65.0256,1457880.8972033,0
+CMA.US,D,20210308,000000,66.2072,68.5055,65.6626,67.1566,1484318.7682569,0
+CMA.US,D,20210309,000000,65.5546,66.9328,63.4246,64.6986,2089931.493799,0
+CMA.US,D,20210310,000000,64.5042,65.8717,63.8525,65.751,1636635.2046383,0
+CMA.US,D,20210311,000000,65.1276,66.5797,65.0158,65.6023,1176882.1281159,0
+CMA.US,D,20210312,000000,67.6876,68.3372,66.3639,66.8043,1628674.2325776,0
+CMA.US,D,20210315,000000,66.4766,66.7946,64.3816,65.9397,1538795.3412435,0
+CMA.US,D,20210316,000000,64.8602,65.1607,63.5636,64.3135,1387282.9188297,0
+CMA.US,D,20210317,000000,65.151,66.1284,64.0567,64.9069,1436683.5110512,0
+CMA.US,D,20210318,000000,66.251,69.0969,65.856,66.3639,2068142.9209061,0
+CMA.US,D,20210319,000000,65.1316,66.9737,64.4088,65.1607,7192959.8233301,0
+CMA.US,D,20210322,000000,64.831,65.0566,63.0374,63.7796,1347419.4539277,0
+CMA.US,D,20210323,000000,63.1123,64.0616,62.379,62.802,1824483.5063748,0
+CMA.US,D,20210324,000000,63.9012,64.8126,62.698,62.7077,1581037.9472212,0
+CMA.US,D,20210325,000000,62.6523,66.2316,61.6933,65.7433,1522902.185346,0
+CMA.US,D,20210326,000000,66.7383,67.6973,65.6023,66.6829,1488769.6333028,0
+CMA.US,D,20210329,000000,65.1694,65.752,63.6579,64.475,1310540.7109541,0
+CMA.US,D,20210330,000000,66.2783,68.2886,65.3669,67.7906,2179707.5700477,0
+CMA.US,D,20210331,000000,67.6779,68.3636,66.6167,67.4074,1712805.7606391,0
+CMA.US,D,20210401,000000,67.1342,68.0543,66.5409,67.4074,1390457.8486661,0
+CMA.US,D,20210405,000000,68.5347,68.9938,67.3033,68.063,1676701.2152585,0
+CMA.US,D,20210406,000000,67.5552,68.2516,66.8336,67.1895,1030434.3768078,0
+CMA.US,D,20210407,000000,67.6418,68.0357,66.9036,67.529,902923.10792432,0
+CMA.US,D,20210408,000000,66.711,67.0067,65.3017,66.7013,1130232.867579,0
+CMA.US,D,20210409,000000,67.6973,67.989,66.0477,67.171,1249259.8356174,0
+CMA.US,D,20210412,000000,67.529,68.2419,67.3209,67.8849,836299.96075142,0
+CMA.US,D,20210413,000000,67.0962,67.0962,65.4417,66.3162,1508248.9793782,0
+CMA.US,D,20210414,000000,65.9777,67.5649,65.8173,67.0865,1277776.6276973,0
+CMA.US,D,20210415,000000,66.9737,67.0865,64.296,65.5546,2155758.8522111,0
+CMA.US,D,20210416,000000,66.6546,67.2849,65.5546,65.9203,1661954.447563,0
+CMA.US,D,20210419,000000,66.2034,67.031,64.9243,65.1986,2827161.9227345,0
+CMA.US,D,20210420,000000,64.2007,65.611,62.4947,63.2349,2569557.6981736,0
+CMA.US,D,20210421,000000,62.6435,65.1042,62.3459,64.973,1704751.2268508,0
+CMA.US,D,20210422,000000,65.1413,65.4232,63.5812,63.7796,2011323.1921237,0
+CMA.US,D,20210423,000000,63.6579,66.4475,63.2854,66.1936,3235075.6332102,0
+CMA.US,D,20210426,000000,66.9085,67.7537,66.3346,66.7207,1101303.7870067,0
+CMA.US,D,20210427,000000,66.7946,67.4522,66.3395,67.4074,1342124.4770308,0
+CMA.US,D,20210428,000000,67.6973,69.661,67.6681,68.9276,2298861.000641,0
+CMA.US,D,20210429,000000,70.4692,71.5313,70.2436,70.8641,2124739.5409531,0
+CMA.US,D,20210430,000000,70.404,71.4836,70.121,70.619,1850961.4753116,0
+CMA.US,D,20210503,000000,71.4933,71.5722,69.661,70.4206,1483767.6793992,0
+CMA.US,D,20210504,000000,69.5297,71.9817,68.9004,71.9535,1693022.0819111,0
+CMA.US,D,20210505,000000,71.9437,73.8617,71.9437,72.9406,1076507.8728666,0
+CMA.US,D,20210506,000000,72.9309,73.3822,72.1042,73.3442,1597476.023071,0
+CMA.US,D,20210507,000000,71.8591,74.0582,71.4098,73.8326,1332546.2236771,0
+CMA.US,D,20210510,000000,74.6865,75.0172,73.0536,73.0905,1437456.6804933,0
+CMA.US,D,20210511,000000,73.1479,74.6865,72.1139,72.4232,1705943.8818412,0
+CMA.US,D,20210512,000000,73.6915,74.1798,71.2678,71.6345,1778850.0588814,0
+CMA.US,D,20210513,000000,70.977,73.8889,70.8738,73.4182,1261862.9087827,0
+CMA.US,D,20210514,000000,73.7109,74.8383,73.5048,74.632,1066518.3591714,0
+CMA.US,D,20210517,000000,74.0961,74.989,73.4853,74.8383,1062065.4378238,0
+CMA.US,D,20210518,000000,74.4248,74.9793,73.0438,73.1284,1606944.2642833,0
+CMA.US,D,20210519,000000,72.2268,72.4981,70.6852,72.4417,1740814.6461973,0
+CMA.US,D,20210520,000000,72.4048,72.5545,71.2123,71.9623,986167.34179913,0
+CMA.US,D,20210521,000000,72.4893,73.7109,72.4515,72.9406,1103151.374091,0
+CMA.US,D,20210524,000000,72.9027,73.2869,72.1334,72.5827,1206703.6436293,0
+CMA.US,D,20210525,000000,72.855,73.7586,71.2299,71.2483,1686368.9177364,0
+CMA.US,D,20210526,000000,71.2775,72.5642,71.1452,72.4612,977871.19256013,0
+CMA.US,D,20210527,000000,73.8792,74.0766,73.0807,73.9551,1192042.2124546,0
+CMA.US,D,20210528,000000,74.0115,74.0485,72.9581,73.7489,967392.27905858,0
+CMA.US,D,20210601,000000,74.6962,75.0346,73.7391,74.2362,1250748.5980537,0
+CMA.US,D,20210602,000000,74.6418,74.6418,73.2879,73.7196,1125300.8279335,0
+CMA.US,D,20210603,000000,73.7196,74.6797,73.428,73.672,1837303.5193703,0
+CMA.US,D,20210604,000000,73.8423,73.8423,72.3007,73.2315,1331534.5232371,0
+CMA.US,D,20210607,000000,73.533,73.7196,72.536,72.9961,1277266.6648738,0
+CMA.US,D,20210608,000000,72.2636,72.9309,71.1928,72.5079,1691224.8742187,0
+CMA.US,D,20210609,000000,71.5771,72.1683,70.9478,71.5128,1694410.0855637,0
+CMA.US,D,20210610,000000,72.4796,72.7335,69.163,69.2933,1683027.4274617,0
+CMA.US,D,20210611,000000,69.5297,70.121,69.0453,69.3322,2441604.324423,0
+CMA.US,D,20210614,000000,69.3712,69.9294,67.9142,68.488,1837790.8628749,0
+CMA.US,D,20210615,000000,68.6679,69.9109,68.2322,69.2379,1162140.5011747,0
+CMA.US,D,20210616,000000,68.6495,71.4846,67.6622,70.6783,2846987.7556476,0
+CMA.US,D,20210617,000000,71.2202,71.295,66.392,66.4202,2264274.0059204,0
+CMA.US,D,20210618,000000,65.0839,65.8999,64.05,64.5907,3397067.9972762,0
+CMA.US,D,20210621,000000,65.539,67.0845,65.3212,67.0369,1294589.9786088,0
+CMA.US,D,20210622,000000,66.9133,67.6816,66.0039,67.0369,926415.32678192,0
+CMA.US,D,20210623,000000,67.4736,68.4219,67.1798,67.7488,992316.71205548,0
+CMA.US,D,20210624,000000,68.0513,69.0103,67.5027,68.6592,1298233.7452346,0
+CMA.US,D,20210625,000000,69.2087,70.195,68.4783,69.873,1977655.3642665,0
+CMA.US,D,20210628,000000,69.4168,69.4936,67.739,68.0329,1048365.3276975,0
+CMA.US,D,20210629,000000,68.6213,69.0949,66.9707,67.35,709002.54724549,0
+CMA.US,D,20210630,000000,67.1419,67.9764,67.103,67.6535,817457.04005453,0
+CMA.US,D,20210701,000000,68.3548,68.7729,67.5873,68.4501,996645.22714981,0
+CMA.US,D,20210702,000000,68.1563,68.4219,67.3306,68.024,950104.95060344,0
+CMA.US,D,20210706,000000,67.4347,67.4347,64.936,65.5108,1262363.6182486,0
+CMA.US,D,20210707,000000,64.5421,65.5857,64.1161,64.5519,1822608.1592176,0
+CMA.US,D,20210708,000000,63.1503,63.9458,62.4753,63.054,1613088.4937855,0
+CMA.US,D,20210709,000000,64.6004,65.8133,63.9167,65.6713,1449548.7626844,0
+CMA.US,D,20210712,000000,64.685,66.5302,64.0782,66.1829,967166.08587076,0
+CMA.US,D,20210713,000000,65.8902,66.0982,64.6481,65.3776,1137772.2977897,0
+CMA.US,D,20210714,000000,65.5108,66.5029,63.443,65.0362,1568560.3084599,0
+CMA.US,D,20210715,000000,64.3145,66.0233,63.8457,65.4534,1043376.739755,0
+CMA.US,D,20210716,000000,65.965,66.0603,63.017,63.2154,1450475.1266036,0
+CMA.US,D,20210719,000000,61.3373,61.9977,59.8103,60.248,1731984.8866653,0
+CMA.US,D,20210720,000000,59.9533,63.443,59.9533,62.267,1964451.8510025,0
+CMA.US,D,20210721,000000,62.7417,66.1927,62.7417,64.8562,1591030.5453688,0
+CMA.US,D,20210722,000000,64.6656,64.7522,63.017,63.6522,983903.35361915,0
+CMA.US,D,20210723,000000,64.4866,65.2443,63.3857,63.5569,1344677.3756007,0
+CMA.US,D,20210726,000000,63.9936,65.145,63.8505,64.2493,1022043.6376903,0
+CMA.US,D,20210727,000000,63.3486,64.5907,62.9304,64.1356,838181.4768138,0
+CMA.US,D,20210728,000000,64.6753,65.5954,63.4333,64.866,1367631.8715617,0
+CMA.US,D,20210729,000000,65.5672,66.3064,64.9982,65.8036,1550176.9711946,0
+CMA.US,D,20210730,000000,65.397,66.5632,64.7327,65.1121,1425790.2527557,0
+CMA.US,D,20210802,000000,65.576,67.066,64.1356,64.1637,1681873.8422038,0
+CMA.US,D,20210803,000000,64.5713,65.9796,63.0627,65.7861,1161665.4954803,0
+CMA.US,D,20210804,000000,64.6102,66.2413,64.4107,65.1685,1131005.0088702,0
+CMA.US,D,20210805,000000,65.8133,66.7996,65.8036,66.4776,1247416.3611365,0
+CMA.US,D,20210806,000000,68.2137,69.3983,67.5387,68.5172,1276300.2030712,0
+CMA.US,D,20210809,000000,68.0143,69.0473,67.4444,68.2701,1142923.3335671,0
+CMA.US,D,20210810,000000,68.0143,69.7787,68.0143,69.588,976882.1114388,0
+CMA.US,D,20210811,000000,69.8253,71.2668,68.9539,71.0206,1411853.6679329,0
+CMA.US,D,20210812,000000,71.153,71.6179,70.5839,71.5985,1153950.2514736,0
+CMA.US,D,20210813,000000,71.8163,72.0069,70.6599,71.0771,891824.21945796,0
+CMA.US,D,20210816,000000,70.3759,70.8875,69.4168,70.3272,1230103.32891,0
+CMA.US,D,20210817,000000,69.522,70.0909,67.9667,68.7632,1482147.3136538,0
+CMA.US,D,20210818,000000,68.345,69.73,67.9278,68.1563,1257525.1403307,0
+CMA.US,D,20210819,000000,67.1613,68.0805,66.6722,67.2459,1301221.5516156,0
+CMA.US,D,20210820,000000,67.0466,67.8052,66.7052,67.597,1431329.9295557,0
+CMA.US,D,20210823,000000,68.1466,69.2661,68.0805,68.8099,1223199.295927,0
+CMA.US,D,20210824,000000,68.9433,69.9955,68.9149,69.8438,1287755.8598838,0
+CMA.US,D,20210825,000000,70.4993,72.077,69.977,71.3339,1270605.2754923,0
+CMA.US,D,20210826,000000,71.7599,71.8553,70.1289,70.2426,1277521.6462856,0
+CMA.US,D,20210827,000000,70.3856,72.0264,70.3,71.722,1446277.1866678,0
+CMA.US,D,20210830,000000,71.9496,71.9496,69.7116,69.73,1427011.6959699,0
+CMA.US,D,20210831,000000,69.9868,70.9633,69.5122,70.0909,1578583.7511331,0
+CMA.US,D,20210901,000000,70.0715,70.1386,68.024,68.7253,2580703.8815792,0
+CMA.US,D,20210902,000000,68.7535,69.5793,68.2506,68.9714,1308536.8449401,0
+CMA.US,D,20210903,000000,69.0949,69.3983,68.1136,68.5726,1267612.328357,0
+CMA.US,D,20210907,000000,69.1242,70.0812,68.9433,69.0949,1677675.9022678,0
+CMA.US,D,20210908,000000,68.8196,69.3799,68.3178,68.384,1035457.9218793,0
+CMA.US,D,20210909,000000,68.2322,70.2232,67.8724,69.3419,2116729.2176514,0
+CMA.US,D,20210910,000000,69.7213,70.2816,68.5075,69.0376,1514951.4947938,0
+CMA.US,D,20210913,000000,69.873,70.4702,68.8868,70.3564,1984295.1624801,0
+CMA.US,D,20210914,000000,70.5198,70.8349,68.1933,68.4422,2007013.1837448,0
+CMA.US,D,20210915,000000,68.6903,70.6053,68.6903,70.1269,1685387.033671,0
+CMA.US,D,20210916,000000,70.7104,71.649,70.2709,70.5956,1567331.6681895,0
+CMA.US,D,20210917,000000,70.6346,71.5342,70.299,70.8923,3709206.3712714,0
+CMA.US,D,20210920,000000,68.6242,68.9782,67.351,68.8829,1657612.5665076,0
+CMA.US,D,20210921,000000,69.3896,69.6103,67.7722,68.2603,974303.50909757,0
+CMA.US,D,20210922,000000,69.3128,71.51,68.9587,70.4138,1981265.201914,0
+CMA.US,D,20210923,000000,71.4662,74.6729,71.2366,73.8598,2106741.7602579,0
+CMA.US,D,20210924,000000,73.8977,76.0988,73.7159,75.0746,1326639.4970223,0
+CMA.US,D,20210927,000000,76.4916,78.8843,76.41,78.4058,1997978.8221928,0
+CMA.US,D,20210928,000000,79.0749,79.2092,77.8115,78.0995,1365375.0804378,0
+CMA.US,D,20210929,000000,78.4632,79.4679,77.8115,78.9796,1428852.0859981,0
+CMA.US,D,20210930,000000,79.3823,79.3823,77.0462,77.0462,1715586.9086986,0
+CMA.US,D,20211001,000000,77.439,79.7266,77.1706,79.0282,1540820.7984254,0
+CMA.US,D,20211004,000000,79.0282,80.6545,78.6635,79.4106,1180736.6656666,0
+CMA.US,D,20211005,000000,81.1145,81.1904,79.7072,80.4823,1566693.1865094,0
+CMA.US,D,20211006,000000,79.9659,80.4532,78.0897,80.2722,1244712.3243911,0
+CMA.US,D,20211007,000000,81.1904,81.4968,80.0904,80.5398,827742.66119556,0
+CMA.US,D,20211008,000000,80.2819,81.4296,79.9367,80.6166,989056.4456982,0
+CMA.US,D,20211011,000000,81.0562,81.6885,79.8316,79.8891,932949.22545757,0
+CMA.US,D,20211012,000000,79.4873,80.2819,79.1809,80.0612,791529.13182437,0
+CMA.US,D,20211013,000000,80.0612,80.1283,77.7259,78.8941,1212887.9710147,0
+CMA.US,D,20211014,000000,79.9659,79.9659,78.4632,78.9125,1335200.9091816,0
+CMA.US,D,20211015,000000,79.5263,80.1235,78.4729,79.4388,1332406.395161,0
+CMA.US,D,20211018,000000,79.3823,80.8364,79.0185,80.2051,738695.54390212,0
+CMA.US,D,20211019,000000,80.3578,80.8958,79.6925,80.4347,1149630.989737,0
+CMA.US,D,20211020,000000,79.9269,84.2815,79.6975,83.2008,2358701.4366316,0
+CMA.US,D,20211021,000000,83.4878,83.8447,82.2729,82.9616,1256324.2601336,0
+CMA.US,D,20211022,000000,83.6317,84.9331,83.4353,84.5985,1119331.3840767,0
+CMA.US,D,20211025,000000,84.9428,85.22,84.3778,84.9048,764325.28838469,0
+CMA.US,D,20211026,000000,85.1149,85.3835,83.7756,83.8612,1137594.4276919,0
+CMA.US,D,20211027,000000,82.8469,83.5354,80.9901,81.0465,1070618.6247762,0
+CMA.US,D,20211028,000000,81.382,82.1485,80.8753,82.0425,803539.990098,0
+CMA.US,D,20211029,000000,82.2243,82.4344,81.3052,81.4394,753738.4190435,0
+CMA.US,D,20211101,000000,82.4149,83.8515,82.0522,83.5266,926797.79889952,0
+CMA.US,D,20211102,000000,83.5266,84.2153,82.9178,83.4682,743202.95724502,0
+CMA.US,D,20211103,000000,83.0287,86.1099,82.8672,85.8522,1050155.3383338,0
+CMA.US,D,20211104,000000,85.3251,85.3251,82.7982,83.9001,824114.31683264,0
+CMA.US,D,20211105,000000,84.9428,85.2919,83.0092,83.7941,706146.34417373,0
+CMA.US,D,20211108,000000,84.5596,85.1344,83.5169,84.1298,802823.36895294,0
+CMA.US,D,20211109,000000,83.2388,83.8612,82.2146,83.7941,1129650.9341958,0
+CMA.US,D,20211110,000000,84.0148,84.9612,83.9001,84.6169,990820.75256325,0
+CMA.US,D,20211111,000000,84.4351,85.6324,84.1103,85.22,745569.76051038,0
+CMA.US,D,20211112,000000,84.8182,86.0525,84.0908,84.9515,927416.74571348,0
+CMA.US,D,20211115,000000,85.5546,86.5835,84.9331,85.7374,979933.66317277,0
+CMA.US,D,20211116,000000,85.8035,86.7422,85.2298,86.0525,993954.55636551,0
+CMA.US,D,20211117,000000,85.7374,86.1391,84.7415,85.2872,683549.64470976,0
+CMA.US,D,20211118,000000,85.1246,85.823,84.3251,85.4788,785563.80057085,0
+CMA.US,D,20211119,000000,84.1005,84.8951,82.4149,84.1569,791191.89834433,0
+CMA.US,D,20211122,000000,85.7277,86.4835,84.9135,85.4495,923392.56327186,0
+CMA.US,D,20211123,000000,86.2441,86.8375,85.7754,86.6838,968734.01592275,0
+CMA.US,D,20211124,000000,86.6838,87.6895,86.0244,86.6274,691598.00959301,0
+CMA.US,D,20211126,000000,82.6367,82.6367,79.9562,81.6028,953560.56562293,0
+CMA.US,D,20211129,000000,83.0861,83.7562,80.9901,81.6593,1225790.2360785,0
+CMA.US,D,20211130,000000,79.6216,80.8559,78.7598,78.9894,1811529.8337682,0
+CMA.US,D,20211201,000000,81.1438,81.8032,77.1609,77.19,1700213.9971332,0
+CMA.US,D,20211202,000000,78.1472,81.3538,77.7356,80.9901,1718115.131648,0
+CMA.US,D,20211203,000000,81.0951,81.4491,77.3525,78.3961,1577436.3347804,0
+CMA.US,D,20211206,000000,80.7411,81.5162,79.4018,80.1662,1646040.7286484,0
+CMA.US,D,20211207,000000,80.9415,82.5122,80.5875,81.8898,1263642.6379106,0
+CMA.US,D,20211208,000000,82.1766,82.1854,80.6458,80.9512,1194097.4860112,0
+CMA.US,D,20211209,000000,80.6642,81.1145,79.7928,80.2431,968359.76901197,0
+CMA.US,D,20211210,000000,81.6787,81.6787,79.0944,80.9045,1302561.232178,0
+CMA.US,D,20211213,000000,80.2333,80.5972,78.185,78.434,1667548.6163583,0
+CMA.US,D,20211214,000000,79.0613,81.2332,78.7822,80.8082,1876712.541595,0
+CMA.US,D,20211215,000000,81.7449,82.8546,80.1478,82.1018,1696540.4141326,0
+CMA.US,D,20211216,000000,83.2408,85.3251,82.5745,84.0704,2249923.0763036,0
+CMA.US,D,20211217,000000,83.1055,83.4236,80.7411,80.8179,4566021.026008,0
+CMA.US,D,20211220,000000,79.6887,79.6887,77.1949,79.0332,1240243.9807806,0
+CMA.US,D,20211221,000000,80.8373,81.9861,80.5768,81.8314,1208562.5403729,0
+CMA.US,D,20211222,000000,81.6096,82.2272,80.9142,81.9763,957407.9061177,0
+CMA.US,D,20211223,000000,82.6231,83.7329,82.2467,82.3235,750978.86215201,0
+CMA.US,D,20211227,000000,82.4685,83.6074,81.667,83.5782,624836.06205485,0
+CMA.US,D,20211228,000000,83.5014,84.4176,83.4916,83.6939,548489.69225793,0
+CMA.US,D,20211229,000000,83.7232,85.0168,83.3224,84.5333,694177.64008509,0
+CMA.US,D,20211230,000000,84.6782,85.6645,83.9158,83.9838,683151.75032934,0
+CMA.US,D,20211231,000000,83.5014,84.4662,83.4323,83.9643,596121.86501099,0
+CMA.US,D,20220103,000000,85.2385,87.0329,84.9681,85.5186,1435369.5342601,0
+CMA.US,D,20220104,000000,87.1779,89.7068,86.8988,89.1756,1700220.1660383,0
+CMA.US,D,20220105,000000,89.7651,91.1062,88.9053,89.1183,1158137.909901,0
+CMA.US,D,20220106,000000,91.2026,93.4512,90.5752,93.1234,1567459.1588955,0
+CMA.US,D,20220107,000000,91.5215,93.9044,91.5021,93.6827,1484047.3364315,0
+CMA.US,D,20220110,000000,94.7448,95.092,92.4767,93.7314,1390584.3112212,0
+CMA.US,D,20220111,000000,94.1943,94.5318,92.4864,93.9531,966561.53316875,0
+CMA.US,D,20220112,000000,94.3392,95.3469,93.886,94.9277,1078020.2827725,0
+CMA.US,D,20220113,000000,95.2467,96.3273,94.9957,95.3333,1403259.3549463,0
+CMA.US,D,20220114,000000,93.6351,97.8455,93.6351,97.7094,1741352.3690939,0
+CMA.US,D,20220118,000000,97.476,98.4386,95.4878,96.0374,1724447.5127563,0
+CMA.US,D,20220119,000000,95.1981,96.443,93.2003,93.2966,2007944.6884183,0
+CMA.US,D,20220120,000000,94.0114,94.2527,89.8808,90.2765,2088288.5087346,0
+CMA.US,D,20220121,000000,89.8808,89.8808,85.9426,86.57,1808908.0490911,0
+CMA.US,D,20220124,000000,84.4371,87.7906,82.6231,87.3715,2336101.6527151,0
+CMA.US,D,20220125,000000,86.5311,90.1221,84.9341,89.3498,1716477.2873379,0
+CMA.US,D,20220126,000000,89.8905,91.1404,87.9308,89.2914,1965945.7541929,0
+CMA.US,D,20220127,000000,90.5558,92.1965,88.1816,88.8479,1212110.6889692,0
+CMA.US,D,20220128,000000,88.3849,90.0063,87.2849,89.9382,1411545.2226768,0
+CMA.US,D,20220131,000000,88.6932,89.9382,87.3618,89.5423,1590893.8013052,0
+CMA.US,D,20220201,000000,89.7554,91.9457,89.1086,91.7238,1104953.7225376,0
+CMA.US,D,20220202,000000,91.3281,92.2354,90.4401,92.0234,1160512.9383732,0
+CMA.US,D,20220203,000000,92.7276,94.1175,91.3571,91.7044,1078986.744575,0
+CMA.US,D,20220204,000000,92.1197,94.6767,91.9748,93.6448,1273715.4318249,0
+CMA.US,D,20220207,000000,93.8568,94.8022,92.9397,94.2332,816627.32231554,0
+CMA.US,D,20220208,000000,95.7865,97.1939,95.3187,96.9994,1201192.7550531,0
+CMA.US,D,20220209,000000,96.9508,97.0188,95.5841,95.8838,953931.72808113,0
+CMA.US,D,20220210,000000,96.0471,98.526,96.0092,96.6842,1169902.0119697,0
+CMA.US,D,20220211,000000,95.6328,98.1277,94.2332,95.1688,1299685.4942401,0
+CMA.US,D,20220214,000000,96.7426,97.2231,93.5339,94.4841,1338518.7519867,0
+CMA.US,D,20220215,000000,95.4587,97.1551,95.4587,96.6745,682657.2097687,0
+CMA.US,D,20220216,000000,96.6463,98.205,96.0092,96.9799,783861.18275701,0
+CMA.US,D,20220217,000000,95.7583,96.1727,93.036,93.4123,973996.0919923,0
+CMA.US,D,20220218,000000,93.036,94.3538,91.9554,92.5155,1300956.2886953,0
+CMA.US,D,20220222,000000,92.5058,93.4707,91.3378,92.3317,850131.67418707,0
+CMA.US,D,20220223,000000,92.9397,93.6924,89.803,90.1892,963147.04418341,0
+CMA.US,D,20220224,000000,86.2325,88.1242,84.3019,87.8052,1967681.2728342,0
+CMA.US,D,20220225,000000,88.7992,92.6508,88.5678,92.2063,1377329.3904145,0
+CMA.US,D,20220228,000000,89.2729,92.2354,89.2632,92.1578,1508311.6965802,0
+CMA.US,D,20220301,000000,91.0197,91.4244,84.0946,84.5333,2697987.1057695,0
+CMA.US,D,20220302,000000,86.1548,91.5118,85.9621,90.4021,2186915.9356834,0
+CMA.US,D,20220303,000000,90.5081,91.6081,89.1183,90.1123,1502258.9725042,0
+CMA.US,D,20220304,000000,87.4483,87.9405,85.4798,87.0719,2097573.739095,0
+CMA.US,D,20220307,000000,85.9816,87.0719,81.4939,81.5513,2189677.5488767,0
+CMA.US,D,20220308,000000,82.7962,84.8913,80.5291,81.5416,1829982.0571407,0
+CMA.US,D,20220309,000000,84.8621,86.5223,84.4371,85.1519,1237195.5134993,0
+CMA.US,D,20220310,000000,83.9643,86.1168,83.4051,85.1422,1204421.1487339,0
+CMA.US,D,20220311,000000,86.0584,87.7382,84.8913,84.9681,1615724.6725744,0
+CMA.US,D,20220314,000000,86.1645,89.7135,86.1645,88.3139,1611121.6412022,0
+CMA.US,D,20220315,000000,89.1795,89.8361,87.2635,89.2865,1722528.9832631,0
+CMA.US,D,20220316,000000,91.1929,93.7314,90.9886,93.284,1545646.9385329,0
+CMA.US,D,20220317,000000,91.436,92.3235,90.405,92.0877,1399249.5666167,0
+CMA.US,D,20220318,000000,91.8445,92.6615,89.1308,92.3503,4245890.8354265,0
+CMA.US,D,20220321,000000,93.3326,93.9357,90.8427,91.7764,1172205.0698821,0
+CMA.US,D,20220322,000000,92.9825,94.8499,92.6712,93.4007,922087.83983843,0
+CMA.US,D,20220323,000000,92.4961,93.3277,90.5364,90.8135,1231222.9851899,0
+CMA.US,D,20220324,000000,91.8056,92.3989,90.5995,91.4651,1262952.7486877,0
+CMA.US,D,20220325,000000,91.757,94.7478,91.5818,94.3831,1697115.15046,0
+CMA.US,D,20220328,000000,93.3715,93.8675,90.5607,92.5253,1367657.5753331,0
+CMA.US,D,20220329,000000,94.5192,94.8499,92.0779,92.7393,1337134.8609375,0
+CMA.US,D,20220330,000000,92.7685,92.9825,89.1504,90.2785,1627264.6377571,0
+CMA.US,D,20220331,000000,90.0451,91.2414,87.8567,87.954,1610848.153075,0
+CMA.US,D,20220401,000000,91.2707,91.3825,87.1176,87.5748,2184774.2974551,0
+CMA.US,D,20220404,000000,87.3996,87.8131,85.396,86.8258,1186659.8427352,0
+CMA.US,D,20220405,000000,86.4172,87.7838,85.9699,86.3395,1040681.9563672,0
+CMA.US,D,20220406,000000,86.0185,86.2519,84.8222,85.2501,1172551.5567199,0
+CMA.US,D,20220407,000000,85.4057,86.1548,83.8252,85.7948,1574943.0689601,0
+CMA.US,D,20220408,000000,86.0963,86.9717,85.2695,86.1449,1374673.6767592,0
+CMA.US,D,20220411,000000,86.1548,88.8294,86.0282,86.6507,1109505.3463673,0
+CMA.US,D,20220412,000000,86.534,88.061,85.0654,85.5808,1320802.6846255,0
+CMA.US,D,20220413,000000,84.5985,86.8744,84.2523,86.6896,1529928.5682806,0
+CMA.US,D,20220414,000000,86.5728,87.3899,85.5127,85.9505,1303933.8135678,0
+CMA.US,D,20220418,000000,85.8824,86.7382,85.3765,85.8435,1072756.1504012,0
+CMA.US,D,20220419,000000,86.2617,87.8665,86.2519,87.5942,1850783.605214,0
+CMA.US,D,20220420,000000,84.6666,85.9115,83.8885,84.7152,3100543.1221463,0
+CMA.US,D,20220421,000000,84.9778,85.5419,79.6673,80.4648,3450028.0477536,0
+CMA.US,D,20220422,000000,80.3675,80.7858,78.6266,78.753,2236454.3001194,0
+CMA.US,D,20220425,000000,78.0235,81.5931,76.4188,81.4959,2668978.8575815,0
+CMA.US,D,20220426,000000,80.3967,82.5122,79.5311,79.8424,2116680.8945613,0
+CMA.US,D,20220427,000000,79.9396,81.7389,79.5311,80.2412,1696721.3686829,0
+CMA.US,D,20220428,000000,81.8071,82.697,79.4533,82.342,2187232.6061464,0
+CMA.US,D,20220429,000000,82.3712,82.9727,79.4241,79.6576,1537128.7087095,0
+CMA.US,D,20220502,000000,81.8168,82.5171,78.1499,80.0563,1683094.2572672,0
+CMA.US,D,20220503,000000,80.6009,81.7487,79.5895,80.8636,1465303.1182165,0
+CMA.US,D,20220504,000000,80.4162,83.6356,79.9786,83.5383,1564514.5348503,0
+CMA.US,D,20220505,000000,82.6046,82.6728,78.6558,80.6594,1394136.5724209,0
+CMA.US,D,20220506,000000,80.1439,80.387,77.6929,79.1907,1215772.9623103,0
+CMA.US,D,20220509,000000,77.7318,78.1792,75.4656,76.5842,1756457.9614373,0
+CMA.US,D,20220510,000000,76.4869,77.474,73.6856,75.5336,1206588.4907337,0
+CMA.US,D,20220511,000000,75.7962,77.7805,73.9094,73.9192,1501717.1370043,0
+CMA.US,D,20220512,000000,73.7343,74.2109,71.507,73.958,1828289.7208353,0
+CMA.US,D,20220513,000000,75.2613,75.5725,73.4619,74.172,1368421.4914175,0
+CMA.US,D,20220516,000000,74.2985,74.4443,72.5866,73.3063,934154.21825818,0
+CMA.US,D,20220517,000000,74.7848,76.7494,74.7848,76.3118,1247313.5460512,0
+CMA.US,D,20220518,000000,75.5046,76.1562,72.5963,73.1799,1073240.4094534,0
+CMA.US,D,20220519,000000,72.0516,73.2479,70.1746,70.8066,2177814.7443259,0
+CMA.US,D,20220520,000000,71.9544,72.5283,68.8518,71.079,1705404.102643,0
+CMA.US,D,20220523,000000,72.7423,75.4935,72.2462,74.9793,1652390.5883213,0
+CMA.US,D,20220524,000000,74.5805,75.3295,73.073,74.668,1362614.4953954,0
+CMA.US,D,20220525,000000,74.1332,77.5859,74.1332,76.9926,1439223.0436601,0
+CMA.US,D,20220526,000000,77.6443,80.5621,77.6443,79.4046,1805733.1192547,0
+CMA.US,D,20220527,000000,79.5408,80.9122,79.4922,80.5621,888147.5520049,0
+CMA.US,D,20220531,000000,79.2879,81.2332,78.6752,80.9317,1894613.6761099,0
+CMA.US,D,20220601,000000,81.2429,81.2429,77.9263,78.5585,985986.38724886,0
+CMA.US,D,20220602,000000,78.6363,80.4162,78.2181,80.3675,1042536.7405075,0
+CMA.US,D,20220603,000000,79.9396,80.4259,79.2976,79.7159,754948.55259838,0
+CMA.US,D,20220606,000000,80.5329,81.1943,79.4436,79.5408,896461.17980842,0
+CMA.US,D,20220607,000000,78.4029,79.7159,78.1986,79.5992,1469455.8195149,0
+CMA.US,D,20220608,000000,78.8016,79.1227,77.6735,79.0254,869633.63958122,0
+CMA.US,D,20220609,000000,79.0352,79.0352,76.7494,76.7786,1195046.4692493,0
+CMA.US,D,20220610,000000,74.7458,75.378,73.0438,73.1896,1637317.8968051,0
+CMA.US,D,20220613,000000,72.1392,74.1137,71.0206,72.7812,2470861.3851176,0
+CMA.US,D,20220614,000000,73.1443,75.2301,72.8695,73.4585,1484648.4609619,0
+CMA.US,D,20220615,000000,74.0964,76.3441,73.7627,74.9307,1731932.465321,0
+CMA.US,D,20220616,000000,73.3112,73.3112,71.5051,72.3885,1035874.8429257,0
+CMA.US,D,20220617,000000,72.9578,74.332,72.1137,73.2425,1841652.9686579,0
+CMA.US,D,20220621,000000,75.3724,75.6964,73.8903,74.5283,1079842.511267,0
+CMA.US,D,20220622,000000,73.6056,74.7344,73.2327,74.3712,925235.37497562,0
+CMA.US,D,20220623,000000,73.9688,73.9688,70.7395,71.5739,1099552.3664836,0
+CMA.US,D,20220624,000000,72.0744,75.5982,71.9566,75.1074,1484462.019139,0
+CMA.US,D,20220627,000000,75.7258,75.8828,73.8314,74.5774,800545.52899942,0
+CMA.US,D,20220628,000000,75.5687,76.727,74.97,75.2742,853805.74305716,0
+CMA.US,D,20220629,000000,75.716,75.716,73.7136,74.5872,784481.98680977,0
+CMA.US,D,20220630,000000,72.4278,73.4486,71.0635,72.0254,1455910.9500503,0
+CMA.US,D,20220701,000000,71.8879,73.1345,71.0635,72.9088,1412124.6294929,0
+CMA.US,D,20220705,000000,71.2009,72.4965,70.082,72.4867,1196382.9138503,0
+CMA.US,D,20220706,000000,71.8585,72.9381,70.9948,72.1137,1045227.4983009,0
+CMA.US,D,20220707,000000,73.5271,74.2436,73.1443,73.2425,877564.34037196,0
+CMA.US,D,20220708,000000,73.7921,74.5087,72.4179,72.8499,761101.36717951,0
+CMA.US,D,20220711,000000,72.153,72.8499,71.623,72.8499,771955.74521519,0
+CMA.US,D,20220712,000000,71.8683,74.0964,71.8683,72.0352,1006610.6083944,0
+CMA.US,D,20220713,000000,71.564,72.0646,69.7436,71.623,1028417.1700121,0
+CMA.US,D,20220714,000000,69.5911,70.7591,69.4047,70.1997,1122826.0112975,0
+CMA.US,D,20220715,000000,71.4462,73.4388,70.8868,73.3505,1207780.3164301,0
+CMA.US,D,20220718,000000,74.6755,75.5786,73.6547,74.1062,841215.31657274,0
+CMA.US,D,20220719,000000,75.2742,77.3846,75.2742,76.4815,1497261.3012173,0
+CMA.US,D,20220720,000000,78.5232,81.2911,76.4717,77.6692,2562556.256264,0
+CMA.US,D,20220721,000000,77.3552,78.2483,76.1282,77.9048,1150471.3602743,0
+CMA.US,D,20220722,000000,78.0912,78.6114,75.9711,76.5601,1256808.4029902,0
+CMA.US,D,20220725,000000,77.5121,77.6447,76.6681,77.5121,964816.05703738,0
+CMA.US,D,20220726,000000,76.8349,77.4435,75.2448,75.2644,673695.81054005,0
+CMA.US,D,20220727,000000,75.5098,77.1883,75.1271,76.6288,717310.97139112,0
+CMA.US,D,20220728,000000,76.2951,76.727,75.0093,76.1086,993967.20390568,0
+CMA.US,D,20220729,000000,76.3932,77.0999,75.9319,76.3343,1772923.1773434,0
+CMA.US,D,20220801,000000,75.8337,76.5895,75.0976,76.3343,885426.47997223,0
+CMA.US,D,20220802,000000,76.0006,76.3539,74.9994,75.2251,801850.62175929,0
+CMA.US,D,20220803,000000,75.981,77.0508,75.1958,76.6484,692234.03681537,0
+CMA.US,D,20220804,000000,76.0889,76.5993,75.1467,75.2742,746782.0239008,0
+CMA.US,D,20220805,000000,75.1958,77.7968,75.1172,76.7466,738242.3771301,0
+CMA.US,D,20220808,000000,77.4337,77.9637,76.933,77.041,750390.64104013,0
+CMA.US,D,20220809,000000,77.3355,77.787,76.7859,77.7772,557170.69007333,0
+CMA.US,D,20220810,000000,79.4654,80.7513,78.8078,80.4371,1020430.7358634,0
+CMA.US,D,20220811,000000,81.3009,82.7978,81.1537,82.7536,804131.73236769,0
+CMA.US,D,20220812,000000,83.4309,84.1572,82.6358,84.0787,890175.14301187,0
+CMA.US,D,20220815,000000,83.1462,84.2504,82.891,84.0492,536489.91104702,0
+CMA.US,D,20220816,000000,83.8922,85.4136,83.8922,84.9129,591466.81620576,0
+CMA.US,D,20220817,000000,83.7744,84.4025,83.4317,83.9805,505689.31439088,0
+CMA.US,D,20220818,000000,84.1572,84.9915,83.7253,84.9915,451593.67795758,0
+CMA.US,D,20220819,000000,84.1867,84.1867,82.8959,83.4112,922424.48432418,0
+CMA.US,D,20220822,000000,81.9193,81.9193,80.6138,80.8004,542680.18708839,0
+CMA.US,D,20220823,000000,81.0359,81.5168,80.3979,80.5451,751344.24511759,0
+CMA.US,D,20220824,000000,80.1231,80.6924,79.6225,80.1034,598428.32973287,0
+CMA.US,D,20220825,000000,80.4469,81.7132,80.1427,81.3598,657558.9141906,0
+CMA.US,D,20220826,000000,81.988,82.037,80.2114,80.3095,756637.9703169,0
+CMA.US,D,20220829,000000,79.8089,80.1868,78.7882,79.3771,801534.79134902,0
+CMA.US,D,20220830,000000,80.0445,80.182,78.5625,79.2593,794419.43784788,0
+CMA.US,D,20220831,000000,79.4753,79.8973,78.6114,78.8176,656966.98687327,0
+CMA.US,D,20220901,000000,78.7096,79.6127,77.7438,79.5243,897336.34286289,0
+CMA.US,D,20220902,000000,80.7218,81.6739,79.0728,79.544,922507.00775396,0
+CMA.US,D,20220906,000000,80.0053,80.4371,78.0422,78.5134,914104.9000329,0
+CMA.US,D,20220907,000000,77.9048,81.1831,77.9048,80.6924,947395.46289133,0
+CMA.US,D,20220908,000000,80.2998,83.107,79.9071,83.0481,888859.86217424,0
+CMA.US,D,20220909,000000,83.4996,84.0835,82.891,83.0088,1474484.8345977,0
+CMA.US,D,20220912,000000,83.7842,84.8247,82.9794,83.6763,1485710.0586635,0
+CMA.US,D,20220913,000000,81.7819,83.3032,80.3095,80.5353,1594413.7918409,0
+CMA.US,D,20220914,000000,80.9411,80.9411,78.3381,79.1002,2192651.1218485,0
+CMA.US,D,20220915,000000,79.407,80.4957,78.927,79.2882,1958921.5336849,0
+CMA.US,D,20220916,000000,78.0807,78.6152,76.7644,77.7541,2386533.9637859,0
+CMA.US,D,20220919,000000,76.6654,78.8775,76.6654,78.536,1138076.3386242,0
+CMA.US,D,20220920,000000,77.962,78.5063,77.1108,78.0115,1060998.6792765,0
+CMA.US,D,20220921,000000,78.4173,79.3872,76.9425,76.9524,1042876.7856634,0
+CMA.US,D,20220922,000000,77.4572,77.4572,74.7651,75.3788,819868.17280805,0
+CMA.US,D,20220923,000000,74.3692,74.9037,72.2512,73.5477,1957352.4379679,0
+CMA.US,D,20220926,000000,72.9341,73.9733,71.5287,72.2908,902101.7210445,0
+CMA.US,D,20220927,000000,73.0232,73.2112,70.2618,71.3208,1125613.4953081,0
+CMA.US,D,20220928,000000,71.8355,73.1716,71.4495,72.7559,1359301.6585365,0
+CMA.US,D,20220929,000000,71.9048,72.2116,70.4498,71.5287,1353943.6967931,0
+CMA.US,D,20220930,000000,71.4891,71.588,70.2717,70.3707,1646258.2470028,0
+CMA.US,D,20221003,000000,71.3703,72.7361,69.9104,72.271,1537243.9833277,0
+CMA.US,D,20221004,000000,73.5477,75.6559,73.5477,75.6559,1430723.2986801,0
+CMA.US,D,20221005,000000,74.587,75.3045,74.3098,74.9334,995103.73171004,0
+CMA.US,D,20221006,000000,74.3296,74.9631,73.0826,73.3003,1338486.1337697,0
+CMA.US,D,20221007,000000,72.8549,72.8549,70.9546,71.6969,1418736.3369369,0
+CMA.US,D,20221010,000000,72.1819,72.6372,70.0737,70.4696,834290.11245085,0
+CMA.US,D,20221011,000000,69.9946,70.4004,68.411,68.9553,1329905.1099932,0
+CMA.US,D,20221012,000000,68.7673,70.0935,68.1338,68.8366,1117163.8188872,0
+CMA.US,D,20221013,000000,67.728,72.3056,67.4014,71.6969,1221497.0648823,0
+CMA.US,D,20221014,000000,72.2116,74.3791,70.9249,71.3703,1631427.1098292,0
+CMA.US,D,20221017,000000,73.0727,73.5774,71.9542,72.9143,1210130.4668031,0
+CMA.US,D,20221018,000000,74.6364,75.4084,72.6966,73.5774,1941897.9060374,0
+CMA.US,D,20221019,000000,71.2614,71.4396,66.8175,66.956,3936613.6148467,0
+CMA.US,D,20221020,000000,66.8076,67.7676,63.7592,64.0957,3274081.3874678,0
+CMA.US,D,20221021,000000,64.0165,66.5503,63.4524,64.6697,2935892.2577749,0
+CMA.US,D,20221024,000000,65.3032,66.7977,65.0557,66.7086,2237917.4620388,0
+CMA.US,D,20221025,000000,66.4909,69.1137,66.0356,68.4901,1611651.2499001,0
+CMA.US,D,20221026,000000,68.8267,69.6976,68.4506,68.4803,1202762.8905193,0
+CMA.US,D,20221027,000000,69.2621,70.044,68.6089,69.0246,1421606.7818385,0
+CMA.US,D,20221028,000000,69.5294,70.4004,68.9257,70.341,2196846.1543129,0
+CMA.US,D,20221031,000000,70.2717,70.6676,69.7273,69.7768,3574109.058543,0
+CMA.US,D,20221101,000000,70.6676,70.7369,69.4403,69.6086,3115522.9012675,0
+CMA.US,D,20221102,000000,69.2127,69.5492,67.0451,67.0946,1919312.2230631,0
+CMA.US,D,20221103,000000,66.2236,66.2236,64.9667,65.3527,2660298.2259306,0
+CMA.US,D,20221104,000000,66.3523,67.4905,65.9168,67.2629,1185781.6981712,0
+CMA.US,D,20221107,000000,68.1239,69.5096,67.4707,69.5096,1648925.6086854,0
+CMA.US,D,20221108,000000,69.5987,71.6573,69.5987,70.7468,2530630.0957725,0
+CMA.US,D,20221109,000000,69.9154,70.7072,68.985,69.0543,1821534.2204758,0
+CMA.US,D,20221110,000000,71.8355,73.9783,71.3109,73.7556,1645526.7432687,0
+CMA.US,D,20221111,000000,74.1812,74.7255,72.271,72.8648,2211298.4048839,0
+CMA.US,D,20221114,000000,72.4788,73.5477,71.588,71.588,1159437.4600988,0
+CMA.US,D,20221115,000000,72.746,73.6566,71.6078,72.459,1072614.8373312,0
+CMA.US,D,20221116,000000,72.3303,72.7757,70.3905,70.816,685081.53723938,0
+CMA.US,D,20221117,000000,69.7174,69.9253,68.9553,69.4205,874681.44502055,0
+CMA.US,D,20221118,000000,70.8358,70.8358,67.7083,69.183,1711503.5303413,0
+CMA.US,D,20221121,000000,69.8659,70.2717,69.1533,70.0836,903962.81203665,0
+CMA.US,D,20221122,000000,70.6973,71.494,70.6676,71.3901,933782.70321063,0
+CMA.US,D,20221123,000000,71.2911,71.5287,70.628,71.014,652102.23698154,0
+CMA.US,D,20221125,000000,71.2911,71.4495,70.7666,71.113,282357.41029248,0
+CMA.US,D,20221128,000000,70.2024,70.5686,69.084,69.4106,1082153.6864392,0
+CMA.US,D,20221129,000000,69.5294,70.43,69.3116,70.2717,797935.18515458,0
+CMA.US,D,20221130,000000,69.9154,71.0833,68.0943,71.0041,1756079.7917327,0
+CMA.US,D,20221201,000000,71.6771,72.172,69.9748,70.8754,1540377.1229405,0
+CMA.US,D,20221202,000000,70.0737,70.4102,69.1929,69.4007,1091752.1470394,0
+CMA.US,D,20221205,000000,68.3615,68.5842,64.9172,65.8376,2935367.8787168,0
+CMA.US,D,20221206,000000,65.61,66.1742,64.4322,64.9766,1864217.0592182,0
+CMA.US,D,20221207,000000,64.4421,65.3131,63.837,64.739,1742202.4384334,0
+CMA.US,D,20221208,000000,65.2141,65.2141,64.0759,64.5114,1214840.7850471,0
+CMA.US,D,20221209,000000,64.1353,65.8079,64.1353,65.2636,1080314.8234611,0
+CMA.US,D,20221212,000000,65.3131,67.1589,64.65,66.7383,1373967.0959692,0
+CMA.US,D,20221213,000000,67.6984,68.1635,64.8479,65.61,1827649.9554245,0
+CMA.US,D,20221214,000000,65.61,66.22,64.5,65.09,1612003,0
+CMA.US,D,20221215,000000,64.16,64.59,63.37,63.7,2015169,0
+CMA.US,D,20221216,000000,63,64.03,62.83,63.76,3143503,0
+CMA.US,D,20221219,000000,63.86,64.61,62.96,63.52,881898,0
+CMA.US,D,20221220,000000,63.66,64.19,63.33,63.59,1455857,0
+CMA.US,D,20221221,000000,64.95,65.52,64.64,65.03,1092114,0
+CMA.US,D,20221222,000000,64.46,65.645,63.83,65.56,2780955,0
+CMA.US,D,20221223,000000,65.66,66.1,65.14,66.08,756182,0
+CMA.US,D,20221227,000000,66.35,66.74,65.5348,66.36,579451,0
+CMA.US,D,20221228,000000,66.49,66.595,65.16,65.63,908805,0
+CMA.US,D,20221229,000000,65.72,67.15,65.44,66.66,696638,0
+CMA.US,D,20221230,000000,66.23,66.965,66.23,66.85,672242,0
+CMA.US,D,20230103,000000,67.25,67.78,65.225,66.05,1453535,0
+CMA.US,D,20230104,000000,66.57,67.8807,66.17,66.9,1957554,0
+CMA.US,D,20230105,000000,66.45,66.64,65.46,66.06,1088370,0
+CMA.US,D,20230106,000000,66.56,67.93,65.93,67.6,1145434,0
+CMA.US,D,20230109,000000,67.73,67.895,66.79,66.81,1021540,0
+CMA.US,D,20230110,000000,67.15,67.61,66.32,67.58,1618421,0
+CMA.US,D,20230111,000000,68.02,68.53,67.25,68.04,1105162,0
+CMA.US,D,20230112,000000,68.51,69.34,68.12,68.91,1419750,0
+CMA.US,D,20230113,000000,67.92,68.58,66.22,68.54,1506173,0
+CMA.US,D,20230117,000000,68.32,68.48,67.21,68.2,1338176,0
+CMA.US,D,20230118,000000,67.65,67.71,65.53,65.94,1797281,0
+CMA.US,D,20230119,000000,67.3,71.22,67.17,69.84,3425052,0
+CMA.US,D,20230120,000000,70.12,70.55,68.75,69.13,2406004,0
+CMA.US,D,20230123,000000,69.76,72.02,69.52,71.96,1884988,0
+CMA.US,D,20230124,000000,72,72.04,70.64,71.16,1228105,0
+CMA.US,D,20230125,000000,70.63,71.81,70,71.52,1299268,0
+CMA.US,D,20230126,000000,71.98,72.44,71.32,72.03,811536,0
+CMA.US,D,20230127,000000,72,72.95,71.785,72.57,1975526,0
+CMA.US,D,20230130,000000,72,72.5,71.38,71.4,673170,0
+CMA.US,D,20230131,000000,71.64,73.4,71.33,73.31,1638344,0
+CMA.US,D,20230201,000000,72.52,75.13,72.3,74.35,1123958,0
+CMA.US,D,20230202,000000,74.97,76.595,74.53,74.88,1655939,0
+CMA.US,D,20230203,000000,74.35,76.35,73.651,75.39,1204730,0
+CMA.US,D,20230206,000000,74.93,75.465,74.485,75.3,1184401,0
+CMA.US,D,20230207,000000,74.76,77.22,74.745,76.94,996963,0
+CMA.US,D,20230208,000000,76.19,77.2,75.68,76.59,2254468,0
+CMA.US,D,20230209,000000,77,77.34,75.61,75.81,1422249,0
+CMA.US,D,20230210,000000,75.38,75.81,74.82,75.08,1504356,0
+CMA.US,D,20230213,000000,75.23,76.01,74.85,75.99,3221679,0
+CMA.US,D,20230214,000000,75.94,76.16,74.71,75.84,1963890,0
+CMA.US,D,20230215,000000,74.91,75.91,74.517,75.48,1046873,0
+CMA.US,D,20230216,000000,74.58,75.13,73.86,74.06,963026,0
+CMA.US,D,20230217,000000,73.79,73.79,72.85,72.88,1382678,0
+CMA.US,D,20230221,000000,72.34,72.44,70.05,70.61,1097189,0
+CMA.US,D,20230222,000000,70.42,70.68,69,69.52,1611974,0
+CMA.US,D,20230223,000000,69.96,70.26,68.38,70.01,1866538,0
+CMA.US,D,20230224,000000,69.43,70.75,69.01,70.41,985428,0
+CMA.US,D,20230227,000000,70.93,71.66,69.59,70.04,1284779,0
+CMA.US,D,20230228,000000,70.27,71.18,70.07,70.1,1239775,0
+CMA.US,D,20230301,000000,70,71.14,69.48,70.68,1156610,0
+CMA.US,D,20230302,000000,70.02,70.36,67.48,68.24,1264781,0
+CMA.US,D,20230303,000000,68.93,69.58,68.36,69.4,1767934,0
+CMA.US,D,20230306,000000,69.48,69.9926,68.76,69.15,1270681,0
+CMA.US,D,20230307,000000,68.78,68.78,66.23,66.6,3347677,0
+CMA.US,D,20230308,000000,66.9,67.645,66.5,67.3,2073416,0
+CMA.US,D,20230309,000000,66.39,66.41,61.53,61.91,4048877,0
+CMA.US,D,20230310,000000,58.96,62.64,56.905,58.81,7171081,0
+CMA.US,D,20230313,000000,42.73,51,29.17,42.54,23715528,0
+CMA.US,D,20230314,000000,50.03,50.03,40.02,43.5,14790863,0
+CMA.US,D,20230315,000000,39.82,45.48,39.82,44.83,7501167,0
+CMA.US,D,20230316,000000,43.76,50.5,42.45,47.61,7387069,0
+CMA.US,D,20230317,000000,46.31,46.81,42.83,43.59,11658882,0
+CMA.US,D,20230320,000000,44.74,47.13,43,44.57,6039855,0
+CMA.US,D,20230321,000000,46.49,48.81,46,48.63,5037124,0
+CMA.US,D,20230322,000000,48.39,48.66,44.46,44.52,5435979,0
+CMA.US,D,20230323,000000,44.9,45.347,39.28,40.7,9026901,0
+CMA.US,D,20230324,000000,40.02,41.32,38.34,40.4,8394221,0
+CMA.US,D,20230327,000000,42.45,44.92,41.56,42.58,7877212,0
+CMA.US,D,20230328,000000,42.35,43.72,42.025,42.76,3081333,0
+CMA.US,D,20230329,000000,43.5,44.89,43.18,44.71,5034845,0
+CMA.US,D,20230330,000000,45.345,46.26,43.64,44.06,4067196,0
+CMA.US,D,20230331,000000,44.58,44.9377,42.52,43.42,3238781,0
+CMA.US,D,20230403,000000,43.57,44.24,41.92,42.2,4096054,0
+CMA.US,D,20230404,000000,42.76,42.79,39.39,40.03,4181057,0
+CMA.US,D,20230405,000000,38.84,40,38.16,39.92,4850026,0
+CMA.US,D,20230406,000000,39.15,41.69,39.105,41.28,3081549,0
+CMA.US,D,20230410,000000,41.21,43.01,40.79,42.56,2837854,0
+CMA.US,D,20230411,000000,42.79,43.8,42.51,43.44,3263101,0
+CMA.US,D,20230412,000000,43.87,43.94,42.78,43.11,2346293,0
+CMA.US,D,20230413,000000,43.46,44.7,42.85,44.48,3091698,0
+CMA.US,D,20230414,000000,45.61,45.61,42.86,43.3,2931653,0
+CMA.US,D,20230417,000000,43.1,45.05,42.26,45.03,2909241,0
+CMA.US,D,20230418,000000,44.85,44.85,43.5,44.64,2491002,0
+CMA.US,D,20230419,000000,45.17,47.5299,44.72,47.09,4149532,0
+CMA.US,D,20230420,000000,45,46.85,43.5,45.8,5469660,0
+CMA.US,D,20230421,000000,45.43,45.68,43.63,43.73,3640975,0
+CMA.US,D,20230424,000000,43.55,43.81,42.26,42.64,2782665,0
+CMA.US,D,20230425,000000,41.78,42.185,39.61,40.71,4711563,0
+CMA.US,D,20230426,000000,40.86,42.19,40.04,40.62,3528675,0
+CMA.US,D,20230427,000000,40.76,42.43,40.76,41.33,4132773,0
+CMA.US,D,20230428,000000,40.91,43.7897,40.7,43.37,3650981,0
+CMA.US,D,20230501,000000,43.42,44.38,42.3,42.5,4803025,0
+CMA.US,D,20230502,000000,42.25,42.32,36,37.22,11983907,0
+CMA.US,D,20230503,000000,37.36,38.47,35.2,35.58,5680970,0
+CMA.US,D,20230504,000000,34.085,34.97,28.4,31.21,17888209,0
+CMA.US,D,20230505,000000,36.14,36.89,33.71,36.44,8324571,0
+CMA.US,D,20230508,000000,38.49,39.93,35.67,36.15,5511839,0
+CMA.US,D,20230509,000000,35.64,36.86,34.71,36.29,3207950,0
+CMA.US,D,20230510,000000,37.24,37.34,34.26,35.04,3296981,0
+CMA.US,D,20230511,000000,34.07,34.84,32.5,32.67,6203103,0
+CMA.US,D,20230512,000000,32.98,33.36,30.98,31.97,5199414,0
+CMA.US,D,20230515,000000,32.17,34.64,32.04,34.3,3826730,0
+CMA.US,D,20230516,000000,34.53,35.2,33.89,33.91,3447959,0
+CMA.US,D,20230517,000000,35.05,38.28,35.05,38.09,6128819,0
+CMA.US,D,20230518,000000,38.18,39.25,37.3201,38.79,4627156,0
+CMA.US,D,20230519,000000,39.04,39.7,37.25,38.34,4762243,0
+CMA.US,D,20230522,000000,38.78,39.88,38.37,39.67,3965045,0
+CMA.US,D,20230523,000000,40.86,42.67,40.4,40.48,4879663,0
+CMA.US,D,20230524,000000,39.75,40.29,38.95,39.67,2417735,0
+CMA.US,D,20230525,000000,39.655,40.155,38.28,39.19,2359847,0
+CMA.US,D,20230526,000000,39.15,39.62,38.33,38.99,2338110,0
+CMA.US,D,20230530,000000,38.98,39.09,35.51,37.59,7445493,0
+CMA.US,D,20230531,000000,37.11,37.25,34.88,36.1,4025947,0
+CMA.US,D,20230601,000000,36.68,38.51,35.4558,38.18,3819641,0
+CMA.US,D,20230602,000000,40,41.12,39.11,40.93,4704697,0
+CMA.US,D,20230605,000000,41.96,41.96,40.08,40.34,2332885,0
+CMA.US,D,20230606,000000,40.15,43.75,40.08,43.22,3414791,0
+CMA.US,D,20230607,000000,43.54,44.22,42.665,43.84,4245045,0
+CMA.US,D,20230608,000000,43.59,43.99,42.56,43.45,3123319,0
+CMA.US,D,20230609,000000,43.01,43.31,41.5,42.08,3371592,0
+CMA.US,D,20230612,000000,42.18,43.53,39.66,41.03,5195752,0
+CMA.US,D,20230613,000000,40.39,43.92,39.39,43.65,6764847,0
+CMA.US,D,20230614,000000,42.92,44.0598,41.03,41.43,3585050,0
+CMA.US,D,20230615,000000,40.75,43.26,40.57,42.88,3126255,0
+CMA.US,D,20230616,000000,43.25,43.32,41.77,42.42,4915054,0
+CMA.US,D,20230620,000000,42,42.37,41.235,42.31,1615248,0
+CMA.US,D,20230621,000000,42,42.68,41.3,42.1,2252399,0
+CMA.US,D,20230622,000000,42.18,42.18,40.55,40.85,1852712,0
+CMA.US,D,20230623,000000,40.5,41.1,40,40.6,2414402,0
+CMA.US,D,20230626,000000,40.86,42.03,40.86,41.35,1965236,0
+CMA.US,D,20230627,000000,41.395,42.405,40.64,42.11,2397108,0
+CMA.US,D,20230628,000000,41.67,42.18,40.985,42.11,1494090,0
+CMA.US,D,20230629,000000,42.85,43.58,42.36,42.85,1991488,0
+CMA.US,D,20230630,000000,43.41,43.54,42.26,42.36,2125017,0
+CMA.US,D,20230703,000000,42.75,44.39,42.51,44,2105876,0
+CMA.US,D,20230705,000000,43.32,44.84,42.95,43.5,2663368,0
+CMA.US,D,20230706,000000,42.46,42.89,41.13,42.81,3161537,0
+CMA.US,D,20230707,000000,42.64,44.92,42.64,44.27,3503936,0
+CMA.US,D,20230710,000000,44.01,45.545,43.76,44.95,2354147,0
+CMA.US,D,20230711,000000,45.29,46.69,44.81,46.13,2371088,0
+CMA.US,D,20230712,000000,47.56,48.91,47.12,47.57,4351653,0
+CMA.US,D,20230713,000000,47.79,48.86,47.45,48.41,2048993,0
+CMA.US,D,20230714,000000,49.07,49.12,46.83,47.27,2490218,0
+CMA.US,D,20230717,000000,47.11,48.22,46.9,48.06,1540510,0
+CMA.US,D,20230718,000000,47.75,50.11,47.75,50.01,2796757,0
+CMA.US,D,20230719,000000,50.22,52.2,49.96,51.75,3707217,0
+CMA.US,D,20230720,000000,51.59,53.23,51.37,52.93,4804556,0
+CMA.US,D,20230721,000000,55.27,55.83,50.53,50.75,5319722,0
+CMA.US,D,20230724,000000,51.46,52.35,50.6,51.83,3083291,0
+CMA.US,D,20230725,000000,52.53,53.1,50.22,50.24,3472240,0
+CMA.US,D,20230726,000000,51.565,54.13,51.565,53.47,3072833,0
+CMA.US,D,20230727,000000,53.78,54.39,51.8501,52.37,2251698,0
+CMA.US,D,20230728,000000,53.29,54.02,52.72,53.9,1720306,0
+CMA.US,D,20230731,000000,54.07,54.62,52.98,53.96,2964680,0
+CMA.US,D,20230801,000000,53.58,53.67,51.56,52.57,2114291,0
+CMA.US,D,20230802,000000,51.68,52.17,51.01,51.92,2094888,0
+CMA.US,D,20230803,000000,51.95,53.39,51.34,52.94,1701334,0
+CMA.US,D,20230804,000000,52.47,54.05,52.43,53.03,1547598,0
+CMA.US,D,20230807,000000,53.03,53.61,52.62,53.34,921175,0
+CMA.US,D,20230808,000000,51.71,53.01,50.34,52.95,2345035,0
+CMA.US,D,20230809,000000,52.32,53.19,51.61,51.7,1418097,0
+CMA.US,D,20230810,000000,52.21,52.86,51.52,52.08,1290610,0
+CMA.US,D,20230811,000000,51.53,52.61,51.25,52.12,1259428,0
+CMA.US,D,20230814,000000,51.51,51.555,49.9,50.09,2151128,0
+CMA.US,D,20230815,000000,49.08,49.25,47.53,47.84,3070147,0
+CMA.US,D,20230816,000000,47.5,47.73,46.92,47.1,1563320,0
+CMA.US,D,20230817,000000,47.27,47.88,46.61,47.68,1128321,0
+CMA.US,D,20230818,000000,46.89,47.82,46.89,47.27,1695507,0
+CMA.US,D,20230821,000000,47.58,47.66,46.62,47.33,1216900,0
+CMA.US,D,20230822,000000,46.82,47.23,45.24,45.38,1972408,0
+CMA.US,D,20230823,000000,45.45,46.27,44.6,46.07,1316500,0
+CMA.US,D,20230824,000000,46.15,47.44,46.04,46.41,1043822,0
+CMA.US,D,20230825,000000,46.61,47.1099,45.46,45.92,953506,0
+CMA.US,D,20230828,000000,46.32,47.41,46.12,47.02,1201605,0
+CMA.US,D,20230829,000000,47.02,48.695,46.67,48.28,1235136,0
+CMA.US,D,20230830,000000,48.05,48.25,47.75,47.99,831125,0
+CMA.US,D,20230831,000000,48.14,48.36,47.6514,48.11,1482118,0
+CMA.US,D,20230901,000000,48.84,49.25,48.59,48.7,2105180,0
+CMA.US,D,20230905,000000,48.52,49.22,48.47,48.52,1474350,0
+CMA.US,D,20230906,000000,48.01,48.35,46.24,46.56,2216409,0
+CMA.US,D,20230907,000000,46.12,46.87,45.09,45.51,2277946,0
+CMA.US,D,20230908,000000,45.7,46.76,44.78,46.73,2139668,0
+CMA.US,D,20230911,000000,47.05,47.86,46.02,46.32,2113943,0
+CMA.US,D,20230912,000000,45.48,46.46,44.52,45.47,3790346,0
+CMA.US,D,20230913,000000,46.09,46.105,43.82,44.2,2506513,0
+CMA.US,D,20230914,000000,44.21,44.865,43.54,43.83,2110055,0
+CMA.US,D,20230915,000000,43.05,43.57,42.62,43.57,6098253,0
+CMA.US,D,20230918,000000,43.5,43.5,42.82,43.26,1623917,0
+CMA.US,D,20230919,000000,43.5,43.68,42.46,43.18,1835902,0
+CMA.US,D,20230920,000000,43.67,44.03,41.72,41.87,1877193,0
+CMA.US,D,20230921,000000,41.53,42.25,41.04,41.21,2244416,0
+CMA.US,D,20230922,000000,41.45,41.54,40.68,41.22,1547129,0
+CMA.US,D,20230925,000000,41.06,41.5,40.7136,41.45,1665488,0
+CMA.US,D,20230926,000000,40.63,41.4125,39.81,39.99,2272381,0
+CMA.US,D,20230927,000000,40.25,40.33,39.34,39.95,1914336,0
+CMA.US,D,20230928,000000,39.9,41.29,39.76,40.81,1539512,0
+CMA.US,D,20230929,000000,41.29,42.36,41.19,41.55,1806887,0
+CMA.US,D,20231002,000000,41,41.4999,39.985,40.25,2368959,0
+CMA.US,D,20231003,000000,39.9,39.9,39.21,39.61,2258410,0
+CMA.US,D,20231004,000000,39.74,39.86,38.85,39.6,2030305,0
+CMA.US,D,20231005,000000,39.23,40.225,38.92,40.18,1926513,0
+CMA.US,D,20231006,000000,39.48,40.68,39.08,40.09,2969992,0
+CMA.US,D,20231009,000000,39.5,40.52,39.335,40.51,1752837,0
+CMA.US,D,20231010,000000,41.1,41.91,40.585,41.38,2617594,0
+CMA.US,D,20231011,000000,41.54,42.3,41.3,42.1,2285569,0
+CMA.US,D,20231012,000000,42.22,42.49,40.99,41.7,1758716,0
+CMA.US,D,20231013,000000,42.31,42.4873,40.5,40.78,1748181,0
+CMA.US,D,20231016,000000,41.47,41.87,40.96,41.75,1358953,0
+CMA.US,D,20231017,000000,41.32,43.36,41.32,43.01,1771739,0
+CMA.US,D,20231018,000000,42.39,42.85,41.545,42.03,2100243,0
+CMA.US,D,20231019,000000,41.94,42.91,41.3539,41.49,3002857,0
+CMA.US,D,20231020,000000,40.62,41.075,37.82,37.95,5349504,0
+CMA.US,D,20231023,000000,38,38.68,37.4,38.26,3152372,0
+CMA.US,D,20231024,000000,38.52,39.0213,37.84,38.63,2806045,0
+CMA.US,D,20231025,000000,38.32,38.59,37.48,38.29,2093487,0
+CMA.US,D,20231026,000000,38.31,39.98,38.23,39.49,1983998,0
+CMA.US,D,20231027,000000,39.65,39.65,37.54,38.19,2020071,0
+CMA.US,D,20231030,000000,38.66,39.05,37.92,38.7,1432466,0
+CMA.US,D,20231031,000000,38.71,39.46,38.43,39.4,1691986,0
+CMA.US,D,20231101,000000,39.65,39.71,38.76,39.46,1475100,0
+CMA.US,D,20231102,000000,40.12,42.22,39.94,42.18,2370047,0
+CMA.US,D,20231103,000000,43.69,44.44,43.52,44.08,2701931,0
+CMA.US,D,20231106,000000,44.03,44.35,42.61,42.97,1860881,0
+CMA.US,D,20231107,000000,42.73,43.24,42.23,42.45,1890143,0
+CMA.US,D,20231108,000000,42.4,42.47,41.8161,42.25,1265361,0
+CMA.US,D,20231109,000000,42.47,42.52,40.98,41.16,1322773,0
+CMA.US,D,20231110,000000,41.49,41.66,40.75,41.35,1242203,0
+CMA.US,D,20231113,000000,41.14,41.19,40.41,40.98,1313261,0
+CMA.US,D,20231114,000000,43,44.8158,42.9,44.18,2654956,0
+CMA.US,D,20231115,000000,44.25,45.81,44.22,45.05,1878370,0
+CMA.US,D,20231116,000000,44.87,45.17,43.76,44.34,1120363,0
+CMA.US,D,20231117,000000,44.98,45.33,44.41,45.23,1112746,0
+CMA.US,D,20231120,000000,45.02,45.17,44.44,44.77,1232720,0
+CMA.US,D,20231121,000000,44.45,44.515,43.64,43.76,1267708,0
+CMA.US,D,20231122,000000,44.24,44.4,43.38,43.63,851079,0
+CMA.US,D,20231124,000000,43.72,44.14,43.41,43.76,400445,0
+CMA.US,D,20231127,000000,43.28,43.52,42.9,43.28,1436025,0
+CMA.US,D,20231128,000000,43.34,43.69,42.55,43.58,1919821,0
+CMA.US,D,20231129,000000,44.17,45.54,44.17,45.08,2391689,0
+CMA.US,D,20231130,000000,45.34,45.865,44.79,45.22,1856658,0
+CMA.US,D,20231201,000000,44.83,48.31,44.63,48.2,2993168,0
+CMA.US,D,20231204,000000,47.79,49.92,47.68,49.45,2389682,0
+CMA.US,D,20231205,000000,48.95,49.19,47.66,47.83,1837794,0
+CMA.US,D,20231206,000000,48.48,49.92,46.8,47.62,4618828,0
+CMA.US,D,20231207,000000,47.71,49.42,47.63,49.24,2933421,0
+CMA.US,D,20231208,000000,49.19,50.53,49.02,49.97,1865446,0
+CMA.US,D,20231211,000000,49.81,50.47,49.635,49.88,1260615,0
+CMA.US,D,20231212,000000,49.23,49.64,48.88,49.51,1719524,0
+CMA.US,D,20231213,000000,49.51,53.18,49.305,53.05,3221508,0
+CMA.US,D,20231214,000000,54.63,57.39,54.63,56.81,4658157,0
+CMA.US,D,20231215,000000,56.74,57.25,55.1,55.39,4433903,0
+CMA.US,D,20231218,000000,55.81,55.81,54.34,54.66,1623289,0
+CMA.US,D,20231219,000000,54.76,55.91,54.39,55.73,1445587,0
+CMA.US,D,20231220,000000,55.05,55.82,53.61,53.84,1809213,0
+CMA.US,D,20231221,000000,54.68,55.43,54.22,55.07,1744602,0
+CMA.US,D,20231222,000000,55.44,56.3,54.82,55.16,1022158,0
+CMA.US,D,20231226,000000,55.27,56.47,54.9,56.28,718360,0
+CMA.US,D,20231227,000000,56.08,56.56,55.73,56.29,930852,0
+CMA.US,D,20231228,000000,55.94,56.6,55.94,56.57,1084820,0
+CMA.US,D,20231229,000000,56.29,56.47,55.53,55.81,1465531,0
+CMA.US,D,20240102,000000,55.46,56.85,54.93,56.5,2342842,0
+CMA.US,D,20240103,000000,55.56,55.57,54.18,54.68,2276349,0
+CMA.US,D,20240104,000000,55.14,56.13,54.97,55.07,2392802,0
+CMA.US,D,20240105,000000,55.16,57.07,54.845,56.51,1931198,0
+CMA.US,D,20240108,000000,56.11,56.91,55.65,56.8,1507694,0
+CMA.US,D,20240109,000000,55.94,56.39,55.69,56.16,1415245,0
+CMA.US,D,20240110,000000,55.8,55.985,55.14,55.55,1356015,0
+CMA.US,D,20240111,000000,55.3,55.43,53.97,55.2,1597044,0
+CMA.US,D,20240112,000000,55.58,55.59,53.64,54.11,1442333,0
+CMA.US,D,20240116,000000,53.22,53.52,52.39,53.25,2038573,0
+CMA.US,D,20240117,000000,52.3,53.29,52.085,52.68,2041619,0
+CMA.US,D,20240118,000000,53.1,53.24,51.64,52.29,2520247,0
+CMA.US,D,20240119,000000,52.2,52.99,51.49,52.6,4042190,0
+CMA.US,D,20240122,000000,51.55,53.76,51.55,53.67,2635737,0
+CMA.US,D,20240123,000000,54.12,54.74,53.13,53.96,2478642,0
+CMA.US,D,20240124,000000,54.75,55.5175,54.1361,55.03,2235875,0
+CMA.US,D,20240125,000000,55.74,56.07,53.92,54.97,1109399,0
+CMA.US,D,20240126,000000,55.16,55.81,54.88,54.92,1638182,0
+CMA.US,D,20240129,000000,54.69,55.94,54.355,55.85,1708672,0
+CMA.US,D,20240130,000000,55.65,55.97,55.31,55.59,1132875,0
+CMA.US,D,20240131,000000,53.39,54.78,52.57,52.58,3193700,0
+CMA.US,D,20240201,000000,52.75,53.135,48.85,51.06,4406925,0
+CMA.US,D,20240202,000000,50.01,51.66,49.5,51.48,2423993,0
+CMA.US,D,20240205,000000,50.74,50.935,50.07,50.36,1626793,0
+CMA.US,D,20240206,000000,50.37,51.18,49,49.25,2773862,0
+CMA.US,D,20240207,000000,49.63,50.84,47.81,50.2,2358170,0
+CMA.US,D,20240208,000000,49.83,51.11,49.39,51.07,1542287,0
+CMA.US,D,20240209,000000,51,51.84,50.13,51.35,1516931,0
+CMA.US,D,20240212,000000,51.44,53.39,51.38,52.61,1694034,0
+CMA.US,D,20240213,000000,50.95,50.95,48.88,49.8,2391055,0
+CMA.US,D,20240214,000000,50.445,50.95,49.7,50.42,1617031,0
+CMA.US,D,20240215,000000,50.92,51.99,50.76,51.39,2340613,0
+CMA.US,D,20240216,000000,50.63,51.03,49.89,50.34,2038358,0
+CMA.US,D,20240220,000000,49.51,50.87,49.51,50.42,1573275,0
+CMA.US,D,20240221,000000,50.04,50.58,49.47,49.83,1928785,0
+CMA.US,D,20240222,000000,49.8,50.74,49.49,49.96,1345103,0
+CMA.US,D,20240223,000000,49.78,49.99,49.14,49.54,2054524,0
+CMA.US,D,20240226,000000,49.23,50.18,48.69,48.97,1526010,0
+CMA.US,D,20240227,000000,49.12,49.99,48.84,49.3,1871066,0
+CMA.US,D,20240228,000000,48.77,49.27,48.46,48.52,1561601,0
+CMA.US,D,20240229,000000,49.26,49.97,48.9,49.38,1981315,0
+CMA.US,D,20240301,000000,48.7,49.77,47.635,49.59,2870486,0
+CMA.US,D,20240304,000000,50.26,50.915,49.67,49.86,3182766,0
+CMA.US,D,20240305,000000,49.48,52.73,49.36,51.74,3434141,0
+CMA.US,D,20240306,000000,51.8,52.05,49.87,51.2,3740874,0
+CMA.US,D,20240307,000000,51.84,52.83,51.23,52.07,2889686,0
+CMA.US,D,20240308,000000,52.78,53.8,52.61,52.69,2625165,0
+CMA.US,D,20240311,000000,52.25,52.97,51.95,52.39,1928520,0
+CMA.US,D,20240312,000000,52.51,52.79,51.32,51.73,1915642,0
+CMA.US,D,20240313,000000,51.99,52.65,51.44,51.69,2160445,0
+CMA.US,D,20240314,000000,50.69,51.02,48.95,49.28,2546220,0
+CMA.US,D,20240315,000000,48.92,50.015,48.92,49.49,7246344,0
+CMA.US,D,20240318,000000,49.49,49.87,48.79,49.59,1606648,0
+CMA.US,D,20240319,000000,49.35,50.215,49.22,49.87,1928449,0
+CMA.US,D,20240320,000000,49.5,52.01,49.39,51.76,2377464,0
+CMA.US,D,20240321,000000,52.18,54.4,52.18,52.9,2320803,0
+CMA.US,D,20240322,000000,53.09,53.4,51.65,51.65,2137137,0
+CMA.US,D,20240325,000000,51.79,52.68,51.75,52.06,1352092,0
+CMA.US,D,20240326,000000,52.47,52.55,51.66,52,1224902,0
+CMA.US,D,20240327,000000,52.43,54.255,52.43,54.23,1761132,0
+CMA.US,D,20240328,000000,54.54,55.14,54.05,54.99,2317092,0
+CMA.US,D,20240401,000000,55.25,55.25,54.1,54.11,1403216,0
+CMA.US,D,20240402,000000,53.62,53.84,52.89,53.6,1254551,0
+CMA.US,D,20240403,000000,53.77,54.475,53.38,53.77,1467676,0
+CMA.US,D,20240404,000000,53.9,54.75,52.68,52.76,1467980,0
+CMA.US,D,20240405,000000,52.49,53.09,52.11,52.64,1229018,0
+CMA.US,D,20240408,000000,53.07,54.27,52.69,53.99,1712704,0
+CMA.US,D,20240409,000000,54.07,54.52,53.3804,54.46,1186081,0
+CMA.US,D,20240410,000000,52.94,52.94,51.05,51.39,2008094,0
+CMA.US,D,20240411,000000,51.46,51.75,50.445,51.68,1360349,0
+CMA.US,D,20240412,000000,50.81,51.42,50.53,51.24,1671702,0
+CMA.US,D,20240415,000000,51.74,52.59,50.09,50.85,1874139,0
+CMA.US,D,20240416,000000,50.39,50.595,49.585,50.03,1438637,0
+CMA.US,D,20240417,000000,50.57,50.87,49.27,49.82,2391461,0
+CMA.US,D,20240418,000000,51.55,52.24,50.13,50.66,3299110,0
+CMA.US,D,20240419,000000,50.68,52.17,50.68,51.57,2364097,0
+CMA.US,D,20240422,000000,51.65,52.76,51.4,52.61,2575686,0
+CMA.US,D,20240423,000000,52.58,53.27,52.1,52.64,1628407,0
+CMA.US,D,20240424,000000,52.04,53.1,52.01,52.95,1720886,0
+CMA.US,D,20240425,000000,52.55,52.87,51.32,52.15,1233876,0
+CMA.US,D,20240426,000000,52.19,52.8572,52.02,52.07,975483,0
+CMA.US,D,20240429,000000,52.06,52.435,51.235,51.42,1251576,0
+CMA.US,D,20240430,000000,50.56,51.3,50.065,50.17,1816685,0
+CMA.US,D,20240501,000000,50.36,52.44,50.185,51.21,2092848,0
+CMA.US,D,20240502,000000,52.13,52.13,50.84,51.87,1946927,0
+CMA.US,D,20240503,000000,53.27,54,52.84,53.07,1914592,0
+CMA.US,D,20240506,000000,53.02,53.93,52.92,53.89,1836774,0
+CMA.US,D,20240507,000000,54.05,54.185,53.19,53.21,1371307,0
+CMA.US,D,20240508,000000,52.6,53.89,52.2809,53.88,1249018,0
+CMA.US,D,20240509,000000,53.63,53.96,53.21,53.35,1095740,0
+CMA.US,D,20240510,000000,53.53,53.74,53.11,53.57,835255,0
+CMA.US,D,20240513,000000,53.87,53.88,53.03,53.19,1293989,0
+CMA.US,D,20240514,000000,53.73,54.09,53.35,54,1224571,0
+CMA.US,D,20240515,000000,54.95,56.16,54.6042,55.18,2148236,0
+CMA.US,D,20240516,000000,55.07,55.23,54.37,54.51,881755,0
+CMA.US,D,20240517,000000,54.79,55,54.48,54.83,1052982,0
+CMA.US,D,20240520,000000,55,55,53.42,53.45,1038501,0
+CMA.US,D,20240521,000000,53.23,53.75,53.23,53.6,1105651,0
+CMA.US,D,20240522,000000,53.42,53.635,52.73,53.26,1152396,0
+CMA.US,D,20240523,000000,53.57,53.57,49.72,50.24,5222532,0
+CMA.US,D,20240524,000000,50.36,50.8,50.13,50.77,1949797,0
+CMA.US,D,20240528,000000,51.08,51.37,50.16,50.47,1398460,0
+CMA.US,D,20240529,000000,49.55,49.55,48.5701,49.46,1271312,0
+CMA.US,D,20240530,000000,50.11,50.42,49.58,50.06,731039,0
+CMA.US,D,20240531,000000,50.46,51.29,50.06,51.24,1675520,0
+CMA.US,D,20240603,000000,51.47,51.599,49.06,49.65,1551401,0
+CMA.US,D,20240604,000000,48.98,49.65,48.17,48.34,1511445,0
+CMA.US,D,20240605,000000,48.71,48.71,48,48.61,1453363,0
+CMA.US,D,20240606,000000,48.66,49.1,48.04,48.5,1333968,0
+CMA.US,D,20240607,000000,48.06,48.75,47.78,48.05,1434451,0
+CMA.US,D,20240610,000000,47.41,47.7,46.32,47.25,2825531,0
+CMA.US,D,20240611,000000,46.55,46.815,45.32,46.43,3761399,0
+CMA.US,D,20240612,000000,47.74,48.89,47.48,48.61,3502148,0
+CMA.US,D,20240613,000000,48.31,49.11,47.95,48.18,2511796,0
+CMA.US,D,20240614,000000,46.64,47.32,46.2357,46.82,1548217,0
+CMA.US,D,20240617,000000,46.77,47.1,45.86,47.08,1592436,0
+CMA.US,D,20240618,000000,47,47.41,46.8,47.14,1261259,0
+CMA.US,D,20240620,000000,46.82,47.61,46.61,47.31,1409830,0
+CMA.US,D,20240621,000000,47.02,47.96,46.68,47.8,33958869,0
+CMA.US,D,20240624,000000,48.06,49.05,47.715,48.52,2184787,0
+CMA.US,D,20240625,000000,48.35,48.5775,47.935,48.28,1471498,0
+CMA.US,D,20240626,000000,47.71,48.13,47.33,47.8,1574746,0
+CMA.US,D,20240627,000000,47.58,48.3,47.38,47.84,1200219,0
+CMA.US,D,20240628,000000,48.5,51.23,48.32,51.04,5091791,0
+CMA.US,D,20240701,000000,51.09,51.91,50.66,50.8,2208368,0
+CMA.US,D,20240702,000000,51.17,51.38,50.435,51.12,1719724,0
+CMA.US,D,20240703,000000,51.15,51.55,50.35,50.35,1145459,0
+CMA.US,D,20240705,000000,50.26,50.4,49.72,49.93,1863148,0
+CMA.US,D,20240708,000000,50.25,50.58,49.76,50.05,1451369,0
+CMA.US,D,20240709,000000,49.77,51.14,49.56,51.1,1607641,0
+CMA.US,D,20240710,000000,51.13,52.5,50.93,52.46,1219877,0
+CMA.US,D,20240711,000000,53.5,56.05,53.06,55.77,4671046,0
+CMA.US,D,20240712,000000,55.85,55.88,54.99,55.56,2152166,0
+CMA.US,D,20240715,000000,56.62,57.15,55.96,56.14,2213065,0
+CMA.US,D,20240716,000000,56.44,57.92,56.15,57.44,1890931,0
+CMA.US,D,20240717,000000,56.7,58.5,56.55,57.42,1845646,0
+CMA.US,D,20240718,000000,56.76,58.13,55.96,56.33,2635468,0
+CMA.US,D,20240719,000000,50.27,51,48.71,50.42,8603391,0
+CMA.US,D,20240722,000000,49.61,51.21,49.365,51.11,3165560,0
+CMA.US,D,20240723,000000,50.59,52.39,50.59,52.09,2206624,0
+CMA.US,D,20240724,000000,52.14,52.91,51.275,51.28,1773212,0
+CMA.US,D,20240725,000000,51.4,53.74,51.16,52.82,2129349,0
+CMA.US,D,20240726,000000,53.11,53.47,52.66,53.4,1100071,0
+CMA.US,D,20240729,000000,53.66,53.73,52.99,53.2,1445401,0
+CMA.US,D,20240730,000000,53.63,53.99,53.29,53.71,1830695,0
+CMA.US,D,20240731,000000,53.6,55.92,53.33,54.81,3674111,0
+CMA.US,D,20240801,000000,54.38,54.6,52.52,52.88,2452453,0
+CMA.US,D,20240802,000000,51.58,52.19,50.32,52.05,3107856,0
+CMA.US,D,20240805,000000,49.95,52.14,48.33,51.58,2860747,0
+CMA.US,D,20240806,000000,51.57,52.67,51.12,51.83,1705197,0
+CMA.US,D,20240807,000000,52.83,53.1778,51.56,51.63,1552625,0
+CMA.US,D,20240808,000000,52.65,53.09,51.88,52.56,1282999,0
+CMA.US,D,20240809,000000,52.64,53.24,52.21,52.34,1265880,0
+CMA.US,D,20240812,000000,54.35,55.32,53.32,53.48,2556746,0
+CMA.US,D,20240813,000000,54,54.6,53.468,54.46,1555780,0
+CMA.US,D,20240814,000000,54.76,54.91,54.155,54.84,1122872,0
+CMA.US,D,20240815,000000,55.85,56.0899,54.65,54.81,2127609,0
+CMA.US,D,20240816,000000,54.75,56.28,54.7037,56.22,1292481,0
+CMA.US,D,20240819,000000,56.2,56.62,55.68,56.56,1443770,0
+CMA.US,D,20240820,000000,56.28,56.28,55.31,55.61,1321715,0
+CMA.US,D,20240821,000000,55.97,56,54.79,55.26,1245159,0
+CMA.US,D,20240822,000000,55.24,55.83,54.77,54.91,1593192,0
+CMA.US,D,20240823,000000,55.32,57.96,55.17,57.48,1549220,0
+CMA.US,D,20240826,000000,57.86,58.19,56.34,56.6,1516097,0
+CMA.US,D,20240827,000000,56.16,56.56,55.83,55.98,1275061,0
+CMA.US,D,20240828,000000,55.87,56.8,55.49,56.52,2059558,0
+CMA.US,D,20240829,000000,56.61,57.2,55.9231,56.51,1261618,0
+CMA.US,D,20240830,000000,56.78,57.12,56.38,57.11,1143336,0
+CMA.US,D,20240903,000000,56.71,57.17,55.555,55.84,1578701,0
+CMA.US,D,20240904,000000,55.52,56.13,54.66,54.83,1598709,0
+CMA.US,D,20240905,000000,56.22,56.4,54.54,55.05,2103438,0
+CMA.US,D,20240906,000000,55,55.97,54.56,54.87,2808598,0
+CMA.US,D,20240909,000000,54.8,55.58,54.43,55.44,2189659,0
+CMA.US,D,20240910,000000,56,57.65,55.67,57.4,4328188,0
+CMA.US,D,20240911,000000,56.64,56.85,55.542,56.42,2133970,0
+CMA.US,D,20240912,000000,56.52,56.78,55.97,56.71,1247543,0
+CMA.US,D,20240913,000000,56.58,57.765,56.58,57.49,1580988,0
+CMA.US,D,20240916,000000,57.38,58.29,57.32,57.99,1076118,0
+CMA.US,D,20240917,000000,58.3,59.14,58.1165,58.52,1221286,0
+CMA.US,D,20240918,000000,58.55,60.99,57.925,59.7,3097340,0
+CMA.US,D,20240919,000000,60.86,61.745,60.38,61.12,2967572,0
+CMA.US,D,20240920,000000,61.45,61.57,60.42,61.49,3876123,0
+CMA.US,D,20240923,000000,61.62,61.84,60.13,60.2,1657579,0
+CMA.US,D,20240924,000000,61.4,61.48,60.12,60.46,1617925,0
+CMA.US,D,20240925,000000,60.54,60.54,58.535,58.71,2422692,0
+CMA.US,D,20240926,000000,59.21,59.85,58.64,59.47,1553893,0
+CMA.US,D,20240927,000000,59.81,59.94,58.96,59.38,1268822,0
+CMA.US,D,20240930,000000,59,59.98,58.84,59.91,1439585,0
+CMA.US,D,20241001,000000,59.41,59.55,57.6,58.33,1425177,0
+CMA.US,D,20241002,000000,58.19,59.16,57.805,58.13,1314992,0
+CMA.US,D,20241003,000000,58,58.69,57.24,58.68,1187725,0
+CMA.US,D,20241004,000000,59.72,60.2,58.31,58.86,2805942,0
+CMA.US,D,20241007,000000,58.03,58.65,57.7,58.28,1508867,0
+CMA.US,D,20241008,000000,58.55,58.72,57.57,57.88,1775038,0
+CMA.US,D,20241009,000000,57.82,59.36,57.68,59.33,1434501,0
+CMA.US,D,20241010,000000,59.2,59.58,58.74,59.36,1250442,0
+CMA.US,D,20241011,000000,59.93,61.59,59.4,61.28,1746329,0
+CMA.US,D,20241014,000000,61.12,61.835,60.75,61.33,1916844,0
+CMA.US,D,20241015,000000,62,63.2,61.465,61.86,2380618,0
+CMA.US,D,20241016,000000,62.64,63.015,62.23,62.32,1559199,0
+CMA.US,D,20241017,000000,62.59,63.27,62.235,62.64,2139200,0
+CMA.US,D,20241018,000000,64.2,66.06,64.0201,64.94,3951089,0
+CMA.US,D,20241021,000000,65.32,65.35,61.78,62.03,2779641,0
+CMA.US,D,20241022,000000,62.25,62.53,61.44,62.31,2680407,0
+CMA.US,D,20241023,000000,62.32,63,61.22,62.02,2574447,0
+CMA.US,D,20241024,000000,62.04,63.3,61.77,62.94,1621747,0
+CMA.US,D,20241025,000000,63.15,63.65,61.69,61.77,1374673,0
+CMA.US,D,20241028,000000,62.27,62.88,61.92,62.67,1227574,0
+CMA.US,D,20241029,000000,62.63,62.89,62.3,62.72,2222049,0
+CMA.US,D,20241030,000000,62.59,65.015,62.59,64.47,2297639,0
+CMA.US,D,20241031,000000,64.09,64.96,63.68,63.71,1369403,0
+CMA.US,D,20241101,000000,64.07,64.07,62.62,62.89,1559966,0
+CMA.US,D,20241104,000000,62.78,63.255,62.03,62.39,1338417,0
+CMA.US,D,20241105,000000,62.48,63.545,62.39,63.28,1358465,0
+CMA.US,D,20241106,000000,68.2,70.38,68.2,70.31,4543798,0
+CMA.US,D,20241107,000000,69.54,70,67.97,68.21,1627333,0
+CMA.US,D,20241108,000000,68.15,69.56,67.985,69.1,1520131,0
+CMA.US,D,20241111,000000,69.775,71.2699,69.775,70.78,1649416,0
+CMA.US,D,20241112,000000,70.255,71.24,69.7,70,973199,0
+CMA.US,D,20241113,000000,70.14,71.63,69.96,70.23,1037870,0
+CMA.US,D,20241114,000000,70.41,71.325,70.05,70.08,1445766,0
+CMA.US,D,20241115,000000,70.41,70.75,68.81,68.92,2007358,0
+CMA.US,D,20241118,000000,69.02,69.61,68.065,68.29,1499467,0
+CMA.US,D,20241119,000000,67.0257,68.57,67.0257,67.77,1510414,0
+CMA.US,D,20241120,000000,68.27,68.35,67.19,67.88,1449102,0
+CMA.US,D,20241121,000000,68.245,70.445,64.01,68.9,3091766,0
+CMA.US,D,20241122,000000,69.015,71.46,68.8,71.09,1992993,0
+CMA.US,D,20241125,000000,71.69,73.45,71.5,72.73,1664377,0
+CMA.US,D,20241126,000000,72.4,73.0772,72,72.64,1443777,0
+CMA.US,D,20241127,000000,73,73.4099,72.095,72.32,1142056,0
+CMA.US,D,20241129,000000,72.78,72.78,71.55,72.25,621005,0
+CMA.US,D,20241202,000000,72.5075,72.5075,71,71.04,1439308,0
+CMA.US,D,20241203,000000,71.57,71.61,70.44,70.8,1001524,0
+CMA.US,D,20241204,000000,70.38,70.9,69.61,70.83,1939549,0
+CMA.US,D,20241205,000000,70.82,71.51,69.635,69.92,2495602,0
+CMA.US,D,20241206,000000,69.68,70.24,68.89,69.38,1671243,0
+CMA.US,D,20241209,000000,68.125,68.69,66.95,67.69,2635598,0
+CMA.US,D,20241210,000000,68.295,69.04,66.58,67.66,2218808,0
+CMA.US,D,20241211,000000,68.35,68.54,66.44,66.71,3065544,0
+CMA.US,D,20241212,000000,66.98,67.13,66.16,66.47,3466585,0
+CMA.US,D,20241213,000000,66.17,66.73,65.65,66.58,3631386,0
+CMA.US,D,20241216,000000,66.45,66.765,65.8,66.47,1949164,0
+CMA.US,D,20241217,000000,65.69,65.9,63.875,64.41,2239367,0
+CMA.US,D,20241218,000000,64.985,64.985,60.845,61.13,2216701,0
+CMA.US,D,20241219,000000,61.665,62.32,59.754,60.01,2185900,0
+CMA.US,D,20241220,000000,59.62,61.65,59.11,61.16,25128920,0
+CMA.US,D,20241223,000000,61.14,61.89,60.63,61.86,1640645,0
+CMA.US,D,20241224,000000,62,62.49,61.66,62.42,727837,0
+CMA.US,D,20241226,000000,61.8829,62.7,61.66,62.56,877027,0
+CMA.US,D,20241227,000000,62.34,63,61.455,61.77,816018,0
+CMA.US,D,20241230,000000,61.225,61.74,60.7,61.44,875030,0
+CMA.US,D,20241231,000000,61.725,62.13,61.33,61.85,906295,0
+CMA.US,D,20250102,000000,62.25,62.61,61,61.45,969893,0
+CMA.US,D,20250103,000000,61.815,62.52,60.895,62.48,1333212,0
+CMA.US,D,20250106,000000,62.943,63.96,62.7,63.07,1369852,0
+CMA.US,D,20250107,000000,63.425,63.89,61.78,62.56,1548999,0
+CMA.US,D,20250108,000000,61.735,62.465,61.28,62.29,1818112,0
+CMA.US,D,20250110,000000,61.05,61.25,59.74,60.21,2833712,0
+CMA.US,D,20250113,000000,59.95,61.05,59.825,60.92,1296295,0
+CMA.US,D,20250114,000000,61.54,63.08,61.38,63.02,1709028,0
+CMA.US,D,20250115,000000,65.35,66,64.38,65.09,1789817,0
+CMA.US,D,20250116,000000,64.78,65.25,63.46,65.12,2953699,0
+CMA.US,D,20250117,000000,64.895,66.19,64.74,66.1,1994464,0
+CMA.US,D,20250121,000000,66.1,67.12,65.93,66.38,2617090,0
+CMA.US,D,20250122,000000,63.5,65.51,62.115,62.69,3792917,0
+CMA.US,D,20250123,000000,62.24,63.4,61.6632,62.53,2082541,0
+CMA.US,D,20250124,000000,62.125,63.74,61.88,63.27,1504886,0
+CMA.US,D,20250127,000000,63.5,64.38,62.08,62.79,1979698,0
+CMA.US,D,20250128,000000,62.97,63.59,62.34,63.53,1957222,0
+CMA.US,D,20250129,000000,63.52,66.09,63.5,65.29,2750007,0
+CMA.US,D,20250130,000000,66.26,68.51,65.77,67.36,3499313,0
+CMA.US,D,20250131,000000,67.48,67.76,66.04,67.32,3337137,0
+CMA.US,D,20250203,000000,65.33,67.12,64.9,65.95,2383368,0
+CMA.US,D,20250204,000000,66.275,68.94,66.275,67.82,2915663,0
+CMA.US,D,20250205,000000,68.22,68.75,67.4,68.38,3043059,0
+CMA.US,D,20250206,000000,68.41,68.85,66.44,67.96,3011420,0
+CMA.US,D,20250207,000000,68.16,68.48,67.15,67.6,1915079,0
+CMA.US,D,20250210,000000,67.38,67.69,66.1,66.12,1957649,0
+CMA.US,D,20250211,000000,66.25,67.64,65.74,67.07,1929391,0
+CMA.US,D,20250212,000000,66.355,67.58,66.29,66.86,1909216,0
+CMA.US,D,20250213,000000,66.965,67.11,66.285,66.76,1544258,0
+CMA.US,D,20250214,000000,66.74,67.87,66.72,67.09,1640521,0
+CMA.US,D,20250218,000000,67.11,67.97,66.97,67.86,884446,0
+CMA.US,D,20250219,000000,66.93,68.1843,66.75,67.76,1571723,0
+CMA.US,D,20250220,000000,67.55,68.26,66.2,67.01,1984639,0
+CMA.US,D,20250221,000000,67.17,67.4,65.02,65.42,1869144,0
+CMA.US,D,20250224,000000,65.63,65.8,64.48,64.83,1033682,0
+CMA.US,D,20250225,000000,65.04,65.84,63.32,64.25,1901287,0
+CMA.US,D,20250226,000000,64.48,65.185,63.36,63.7,2249930,0
+CMA.US,D,20250227,000000,64.29,64.87,63.31,63.55,1156080,0
+CMA.US,D,20250228,000000,63.59,64.33,62.94,64.33,2362136,0
+CMA.US,D,20250303,000000,64.5,65.35,62.28,62.62,1506632,0
+CMA.US,D,20250304,000000,61.96,61.96,58.25,59.52,3344154,0
+CMA.US,D,20250305,000000,59.8,60.26,58.13,59.38,2828283,0
+CMA.US,D,20250306,000000,58.59,58.92,57.47,58.46,2117823,0
+CMA.US,D,20250307,000000,58.48,58.77,56.73,58.3,3154148,0
+CMA.US,D,20250310,000000,57.98,58.27,55.55,56.11,2426494,0
+CMA.US,D,20250311,000000,56.025,57.7,55.41,56.97,3172471,0
+CMA.US,D,20250312,000000,58.18,58.765,57.39,57.75,2695111,0
+CMA.US,D,20250313,000000,58.075,58.35,56.99,57.06,1531635,0
+CMA.US,D,20250314,000000,57.045,57.79,56.69,57.69,1837883,0
+CMA.US,D,20250317,000000,57.37,58.32,56.86,57.93,1771024,0
+CMA.US,D,20250318,000000,57.97,58.58,57.5,58.33,1618346,0
+CMA.US,D,20250319,000000,58.33,59.57,58,59.09,1517720,0
+CMA.US,D,20250320,000000,58.01,59.69,58.01,59.02,1171530,0
+CMA.US,D,20250321,000000,57.79,59.4,57.79,59.05,5454907,0
+CMA.US,D,20250324,000000,59.81,60.63,59.34,60.48,1842452,0
+CMA.US,D,20250325,000000,60.62,61.58,60.3,60.77,1589497,0
+CMA.US,D,20250326,000000,60.99,61.77,60,60.31,1097916,0
+CMA.US,D,20250327,000000,60.37,60.48,59.1,59.61,1482922,0
+CMA.US,D,20250328,000000,59,60.05,58.25,58.72,1451716,0
+CMA.US,D,20250331,000000,57.1917,59.38,57.115,59.06,1354942,0
+CMA.US,D,20250401,000000,58.7,59.2,57.46,58.2,2179768,0
+CMA.US,D,20250402,000000,57.565,59.35,57.34,59.24,1430115,0
+CMA.US,D,20250403,000000,56.37,56.39,53.26,53.27,2919561,0
+CMA.US,D,20250404,000000,51.51,52.125,48.99,51.62,3419031,0
+CMA.US,D,20250407,000000,49.725,54.2288,49.2703,51.28,3383485,0
+CMA.US,D,20250408,000000,53.09,53.34,49.65,50.42,2793310,0
+CMA.US,D,20250409,000000,49.635,55.815,48.12,55.1,4718457,0
+CMA.US,D,20250410,000000,53.79,53.8925,49.65,51.3,2126970,0
+CMA.US,D,20250411,000000,50.59,51.25,49.45,51.04,2622653,0
+CMA.US,D,20250414,000000,52.12,52.47,51.23,52.2,1763708,0
+CMA.US,D,20250415,000000,52.26,53.8868,52.26,52.99,1769708,0
+CMA.US,D,20250416,000000,52.14,53.53,51.9,52.54,1939167,0
+CMA.US,D,20250417,000000,52.83,53.42,52.57,52.95,3293736,0
+CMA.US,D,20250421,000000,53.5,54,49.57,50.6,3909201,0
+CMA.US,D,20250422,000000,50.3,51.73,50.06,51.44,3415341,0
+CMA.US,D,20250423,000000,53.2,54.79,52.12,52.31,1996253,0
+CMA.US,D,20250424,000000,52.275,53.6,51.6426,53.37,1211338,0
+CMA.US,D,20250425,000000,53.28,53.63,52.815,53.11,725340,0
+CMA.US,D,20250428,000000,53.26,53.975,53.05,53.84,1256022,0
+CMA.US,D,20250429,000000,53.71,54.37,53.11,54.2,990901,0
+CMA.US,D,20250430,000000,53.135,53.91,52.57,53.75,999081,0
+CMA.US,D,20250501,000000,54,54.9754,53.175,54.46,1056436,0
+CMA.US,D,20250502,000000,55.5,56.62,55.15,56.44,1988091,0
+CMA.US,D,20250505,000000,55.57,57.01,55.4587,55.79,1401920,0
+CMA.US,D,20250506,000000,55,55.44,54.625,54.8,1648605,0
+CMA.US,D,20250507,000000,55.2,55.555,54.42,54.69,1540720,0
+CMA.US,D,20250508,000000,55.29,56.4,55.12,56.04,1212166,0
+CMA.US,D,20250509,000000,56.03,56.4,55.74,55.98,652162,0
+CMA.US,D,20250512,000000,58.64,59.36,58.054,58.39,1202118,0
+CMA.US,D,20250513,000000,58.405,58.85,58.22,58.57,1351900,0
+CMA.US,D,20250514,000000,58.485,58.755,58.08,58.22,1133482,0
+CMA.US,D,20250515,000000,58.17,58.6,57.78,58.08,708317,0
+CMA.US,D,20250516,000000,58.285,59.13,57.7,58.79,1297212,0
+CMA.US,D,20250519,000000,58.375,59.06,58.06,58.6,1000837,0
+CMA.US,D,20250520,000000,58.38,58.62,58.05,58.12,822240,0
+CMA.US,D,20250521,000000,57.375,57.67,55.86,55.89,2668009,0
+CMA.US,D,20250522,000000,55.675,56.83,55.465,56.36,1505769,0
+CMA.US,D,20250523,000000,55.045,56.6,55,56.19,1514231,0
+CMA.US,D,20250527,000000,57,57.425,56.2,57.39,1497991,0
+CMA.US,D,20250528,000000,57.48,57.52,56.71,56.86,1002372,0
+CMA.US,D,20250529,000000,56.91,57.6,56.7527,57.48,1098686,0
+CMA.US,D,20250530,000000,57.48,57.56,56.695,57.09,2020657,0
+CMA.US,D,20250602,000000,56.855,57.05,55.82,56.72,1232617,0
+CMA.US,D,20250603,000000,56.495,58.11,56.27,57.97,1173924,0
+CMA.US,D,20250604,000000,57.86,58.46,57.47,57.47,1315899,0
+CMA.US,D,20250605,000000,57.55,57.8,56.9701,57.49,807119,0
+CMA.US,D,20250606,000000,58.39,58.78,58.085,58.65,956325,0
+CMA.US,D,20250609,000000,58.81,59.35,58.56,58.56,1188253,0
+CMA.US,D,20250610,000000,58.95,59.3,58.61,58.91,1007852,0
+CMA.US,D,20250611,000000,58.8608,59.39,57.87,57.95,1740713,0
+CMA.US,D,20250612,000000,57.54,57.54,56.745,57.51,1361725,0
+CMA.US,D,20250613,000000,56.57,56.58,54.75,54.99,1683928,0
+CMA.US,D,20250616,000000,55.54,55.95,55.22,55.47,1339912,0
+CMA.US,D,20250617,000000,55.165,55.8,54.76,55,1050279,0
+CMA.US,D,20250618,000000,55.04,56.31,54.72,55.83,1068199,0
+CMA.US,D,20250620,000000,55.985,56.62,55.74,56.49,1390684,0
+CMA.US,D,20250623,000000,56.5,57.47,55.93,57.36,2139470,0
+CMA.US,D,20250624,000000,57.81,58.73,57.81,58.23,1444298,0
+CMA.US,D,20250625,000000,58.05,58.145,57.53,57.87,974728,0
+CMA.US,D,20250626,000000,57.9,59.18,57.795,59.08,1219776,0
+CMA.US,D,20250627,000000,59.19,59.93,58.965,59.46,1883455,0
+CMA.US,D,20250630,000000,59.485,60.03,59.3102,59.65,1233556,0
+CMA.US,D,20250701,000000,59.575,61.6,59.44,60.93,1722662,0
+CMA.US,D,20250702,000000,61.11,62.39,60.62,62.35,1995526,0
+CMA.US,D,20250703,000000,62.915,63.9,62.59,63.78,1638551,0
+CMA.US,D,20250707,000000,62.921,63.965,62.6,62.95,1581372,0
+CMA.US,D,20250708,000000,63,63.54,62.77,63.11,1860558,0
+CMA.US,D,20250709,000000,63.405,63.6999,62.38,62.8,2106787,0
+CMA.US,D,20250710,000000,62.61,64.085,62.61,64.01,1814302,0
+CMA.US,D,20250711,000000,63.495,63.88,62.85,63.42,1343510,0
+CMA.US,D,20250714,000000,63.295,63.86,63.04,63.83,2360190,0
+CMA.US,D,20250715,000000,63.565,63.68,61.21,61.23,2702581,0
+CMA.US,D,20250716,000000,61.62,61.94,59.96,61.14,2240831,0
+CMA.US,D,20250717,000000,60.95,62.51,60.735,62.42,3132171,0
+CMA.US,D,20250718,000000,62.83,65.94,62.65,65.32,4791530,0
+CMA.US,D,20250721,000000,65,65.49,62.91,63.16,3933845,0
+CMA.US,D,20250722,000000,63.18,65.31,63.18,65.28,5679184,0
+CMA.US,D,20250723,000000,65.67,67,65.67,66.63,4765755,0
+CMA.US,D,20250724,000000,66.7,67.64,66.33,67.48,3430177,0
+CMA.US,D,20250725,000000,67.02,68.15,65.8,67.99,3551856,0
+CMA.US,D,20250728,000000,68.355,69.91,68.355,69.63,3987396,0
+CMA.US,D,20250729,000000,69.55,70.15,69.25,69.34,2647459,0
+CMA.US,D,20250730,000000,69.47,69.81,67.58,67.97,2573461,0
+CMA.US,D,20250731,000000,67.605,68.8,67.37,67.57,2767913,0
+CMA.US,D,20250801,000000,66.53,66.83,64.81,66.61,1930519,0
+CMA.US,D,20250804,000000,66.93,67.635,66.695,67.39,1369010,0
+CMA.US,D,20250805,000000,67.485,67.79,66.35,67.6,1575627,0
+CMA.US,D,20250806,000000,68.095,68.32,66.5,66.5,1893596,0
+CMA.US,D,20250807,000000,67.205,67.52,65.32,66.01,1201461,0
+CMA.US,D,20250808,000000,66.1232,67.4,65.86,66.86,1249938,0
+CMA.US,D,20250811,000000,66.86,67.07,65.72,65.83,1934373,0
+CMA.US,D,20250812,000000,66.51,68.145,66.395,68.04,1693080,0
+CMA.US,D,20250813,000000,68.155,68.97,67.515,68.89,1424472,0
+CMA.US,D,20250814,000000,68.395,69.23,67.89,69.17,1267608,0
+CMA.US,D,20250815,000000,69,69.1,67.89,67.89,1434982,0
+CMA.US,D,20250818,000000,67.7,67.88,66.89,67.72,1738640,0
+CMA.US,D,20250819,000000,67.465,68.26,67.09,67.58,2097451,0
+CMA.US,D,20250820,000000,67.68,67.895,66.74,67.55,1621442,0
+CMA.US,D,20250821,000000,67.21,67.44,66.64,66.94,1421094,0
+CMA.US,D,20250822,000000,67.31,70.22,67.265,69.58,2357988,0
+CMA.US,D,20250825,000000,69.32,69.65,68.38,68.67,1862606,0
+CMA.US,D,20250826,000000,68.37,71.11,68.37,69.69,1935941,0
+CMA.US,D,20250827,000000,69.85,71.265,69.38,71.05,2259161,0
+CMA.US,D,20250828,000000,71.7205,71.7205,70.45,70.82,1243473,0
+CMA.US,D,20250829,000000,70.785,71.13,69.9808,70.58,2148031,0
+CMA.US,D,20250902,000000,69.31,70.99,68.73,70.07,2922711,0
+CMA.US,D,20250903,000000,69.85,71.27,69.05,69.99,1732486,0
+CMA.US,D,20250904,000000,70.425,70.67,69.77,70.6,1239252,0
+CMA.US,D,20250905,000000,70.6,71.23,68.72,68.86,1213688,0
+CMA.US,D,20250908,000000,68.53,68.975,67.21,68.69,1782073,0
+CMA.US,D,20250909,000000,68.535,69.58,68.24,69.06,1781277,0
+CMA.US,D,20250910,000000,68.36,69.82,67.98,69.25,1563160,0
+CMA.US,D,20250911,000000,69.46,70.18,68.935,69.46,1286379,0
+CMA.US,D,20250912,000000,69.275,70.66,69.1685,70.46,1590586,0
+CMA.US,D,20250915,000000,69.895,70,68.45,68.75,1559576,0
+CMA.US,D,20250916,000000,68.88,69.25,67.35,68.46,1321778,0
+CMA.US,D,20250917,000000,68.405,70.86,68.405,69.59,1988809,0
+CMA.US,D,20250918,000000,69.76,71.26,69.63,70.34,1435545,0
+CMA.US,D,20250919,000000,70.64,70.64,69.325,69.86,2603557,0
+CMA.US,D,20250922,000000,69.26,69.79,68.15,68.42,967268,0
+CMA.US,D,20250923,000000,68.62,69.84,68.04,68.77,1584931,0
+CMA.US,D,20250924,000000,68.83,69.6,68.67,68.93,1456408,0
+CMA.US,D,20250925,000000,68.38,69.3975,68.25,68.89,928391,0
+CMA.US,D,20250926,000000,69.165,70.02,68.885,69.42,1219632,0
+CMA.US,D,20250929,000000,69.715,69.715,68.22,69,1160245,0
+CMA.US,D,20250930,000000,69.04,69.41,66.845,68.52,1427224,0
+CMA.US,D,20251001,000000,68.03,69.235,67.67,69.09,1248421,0
+CMA.US,D,20251002,000000,69.07,70.6,68.49,70.12,2277818,0
+CMA.US,D,20251003,000000,70.475,71.3313,70.15,70.55,1359640,0
+CMA.US,D,20251006,000000,81,83.22,79.06,80.2,23294686,0
+CMA.US,D,20251007,000000,80.7,81.98,79.48,80.05,8390699,0
+CMA.US,D,20251008,000000,80.26,81.49,79.5,79.86,6459053,0
+CMA.US,D,20251009,000000,79.86,81.04,79.7,80.21,4459196,0
+CMA.US,D,20251010,000000,80.04,80.55,75.81,75.87,3456369,0
+CMA.US,D,20251013,000000,77,77.89,76.69,77.37,2666043,0
+CMA.US,D,20251014,000000,77.26,80.15,77,79.49,2814590,0
+CMA.US,D,20251015,000000,79.96,80.07,77.99,78.61,3491517,0
+CMA.US,D,20251016,000000,78.61,78.845,73.34,73.85,5012783,0
+CMA.US,D,20251017,000000,76.52,77.47,74.535,74.92,3412166,0
+CMA.US,D,20251020,000000,75.51,76.86,75.23,76.76,2927416,0
+CMA.US,D,20251021,000000,76.49,78.17,76.48,77.41,1586196,0
+CMA.US,D,20251022,000000,76.98,78.09,76.525,76.6,1983095,0
+CMA.US,D,20251023,000000,76.63,77.83,76.46,77.22,2141090,0
+CMA.US,D,20251024,000000,77.685,79,77.51,78.23,2442703,0
+CMA.US,D,20251027,000000,78.765,78.91,77.47,77.94,1633661,0
+CMA.US,D,20251028,000000,77.96,78.03,77.16,77.63,1325901,0
+CMA.US,D,20251029,000000,77.24,78.25,76.18,76.77,1800431,0
+CMA.US,D,20251030,000000,76.73,78.68,76.73,77.09,1234950,0
+CMA.US,D,20251031,000000,76.85,77.21,75.69,76.5,1171982,0
+CMA.US,D,20251103,000000,76.04,76.53,75.35,76.16,1953691,0
+CMA.US,D,20251104,000000,75.53,77.55,75.24,77.38,1661765,0
+CMA.US,D,20251105,000000,77.44,78.5,76.85,78.17,923513,0
+CMA.US,D,20251106,000000,77.95,78.76,77.59,78.23,783855,0
+CMA.US,D,20251107,000000,77.79,79.03,77.5903,78.89,1382226,0
+CMA.US,D,20251110,000000,79.24,79.85,78.79,79.16,1941778,0
+CMA.US,D,20251111,000000,79.16,80.05,78.9,79,1693686,0
+CMA.US,D,20251112,000000,79.23,80.44,79.035,79.43,2548533,0
+CMA.US,D,20251113,000000,80,80,77.88,78.11,1180587,0
+CMA.US,D,20251114,000000,77.655,78.43,77.03,78.31,893802,0
+CMA.US,D,20251117,000000,77.83,78.115,75.39,75.75,1532460,0
+CMA.US,D,20251118,000000,75.74,76.715,75.22,76.15,1669120,0
+CMA.US,D,20251119,000000,76.15,76.79,75.58,76.47,1060432,0
+CMA.US,D,20251120,000000,77.1596,78.28,75.84,76.07,1310343,0
+CMA.US,D,20251121,000000,76.645,78.655,76.175,78.05,2013094,0
+CMA.US,D,20251124,000000,77.67,78.38,77.165,77.92,1521388,0
+CMA.US,D,20251125,000000,78.44,80.21,78.42,79.77,1153506,0
+CMA.US,D,20251126,000000,79.9,80.8,79.726,80.12,1138254,0
+CMA.US,D,20251128,000000,80,80.68,79.775,80.38,336393,0
+CMA.US,D,20251201,000000,79.855,81.63,79.855,80.94,996756,0
+CMA.US,D,20251202,000000,80.98,81.57,80.79,80.86,837166,0
+CMA.US,D,20251203,000000,80.96,83.24,80.82,83.14,1500717,0
+CMA.US,D,20251204,000000,83,84.25,83,84.24,1215480,0
+CMA.US,D,20251205,000000,84.28,85.315,83.57,84.12,1642125,0
+CMA.US,D,20251208,000000,84.085,84.76,83.48,83.91,2106188,0
+CMA.US,D,20251209,000000,83.885,85.27,83.725,83.75,1103809,0
+CMA.US,D,20251210,000000,83.77,88.23,83.77,88.19,2037682,0
+CMA.US,D,20251211,000000,88,90.44,88,89.88,1513229,0
+CMA.US,D,20251212,000000,90,90.095,88.75,89.46,1304681,0
+CMA.US,D,20251215,000000,89.41,89.93,87.84,88.11,2631261,0
+CMA.US,D,20251216,000000,88.48,88.71,87.41,87.71,2027330,0
+CMA.US,D,20251217,000000,88.0099,88.38,87.585,88.11,1212493,0
+CMA.US,D,20251218,000000,88.65,89.16,87.54,87.88,1556297,0
+CMA.US,D,20251219,000000,88.7,88.76,87.75,88.26,1583240,0
+CMA.US,D,20251222,000000,88.26,89.38,88.2,88.78,1051998,0
+CMA.US,D,20251223,000000,88.575,89.27,88.4226,88.45,1441096,0
+CMA.US,D,20251224,000000,88.68,89.2,88.34,88.51,945317,0
+CMA.US,D,20251226,000000,88.88,89.38,88.58,88.91,827211,0
+CMA.US,D,20251229,000000,88.88,89.035,87.92,87.95,1164775,0
+CMA.US,D,20251230,000000,89.49,89.49,87.32,87.47,911390,0
+CMA.US,D,20251231,000000,87.49,87.925,86.9,86.93,1061238,0
+CMA.US,D,20260102,000000,87.12,89.09,86.505,88.65,1391381,0
+CMA.US,D,20260105,000000,88.66,91.26,88.32,90.32,2116908,0
+CMA.US,D,20260106,000000,91.33,92.69,90.81,92.45,2521674,0
+CMA.US,D,20260107,000000,92.13,92.375,90.33,91.38,1392873,0
+CMA.US,D,20260108,000000,91,93.7806,90.79,92.56,1430469,0
+CMA.US,D,20260109,000000,92.56,93.05,91.32,91.51,1028387,0
+CMA.US,D,20260112,000000,90.61,91.21,89.34,90.26,1169528,0
+CMA.US,D,20260113,000000,90.535,90.585,89.0801,89.61,860058,0
+CMA.US,D,20260114,000000,89.61,91.04,89.06,90.56,1751399,0
+CMA.US,D,20260115,000000,90.82,91.855,90.4899,91.51,1443317,0
+CMA.US,D,20260116,000000,91.47,92.28,90.93,91.6,1477657,0
+CMA.US,D,20260120,000000,90.8,94.5,89.96,93.49,3808944,0
+CMA.US,D,20260121,000000,93.92,98.75,93.67,98.59,2234658,0
+CMA.US,D,20260122,000000,98.6,99.41,94.42,94.97,2383218,0
+CMA.US,D,20260123,000000,94.355,95.65,93.89,94.66,1070042,0
+CMA.US,D,20260126,000000,94.47,95.32,93.45,94.21,1139310,0
+CMA.US,D,20260127,000000,94.0601,95.434,93.93,94.73,1271216,0
+CMA.US,D,20260128,000000,94.27,94.47,91.56,92.69,2926468,0
+CMA.US,D,20260129,000000,93.36,93.81,91.9,92.86,3124271,0
+CMA.US,D,20260130,000000,92.58,93.97,88.67,88.67,49187391,0
diff --git a/daily/us/nyse stocks/1/cmtg.us.txt b/daily/us/nyse stocks/1/cmtg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..fc8734a1af37eadfc2211b2617b37d538d4d12da
--- /dev/null
+++ b/daily/us/nyse stocks/1/cmtg.us.txt	
@@ -0,0 +1,1077 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CMTG.US,D,20211103,000000,14.7106,15.6127,14.7106,15.4936,3556708.5342502,0
+CMTG.US,D,20211104,000000,15.3392,15.7584,15.0659,15.4936,747879.02941132,0
+CMTG.US,D,20211105,000000,15.4479,16.1499,15.3564,15.5307,366795.69151004,0
+CMTG.US,D,20211108,000000,15.5117,15.6298,15.4392,15.4479,262581.95566107,0
+CMTG.US,D,20211109,000000,15.4936,15.5479,14.9287,15.4479,410860.64061159,0
+CMTG.US,D,20211110,000000,15.4479,15.727,15.3487,15.4479,264477.87699705,0
+CMTG.US,D,20211111,000000,15.4479,15.5031,15.0421,15.1659,173879.92172812,0
+CMTG.US,D,20211112,000000,15.102,15.4479,15.083,15.1288,100048.16781955,0
+CMTG.US,D,20211115,000000,15.083,15.8765,15.083,15.5307,280109.25501068,0
+CMTG.US,D,20211116,000000,15.3564,15.6222,15.3116,15.5393,141753.18825927,0
+CMTG.US,D,20211117,000000,15.4936,15.9489,15.3116,15.8765,163683.30825287,0
+CMTG.US,D,20211118,000000,15.8584,16.4052,15.7403,16.268,155657.66118006,0
+CMTG.US,D,20211119,000000,16.1318,16.3595,15.8584,15.9947,102085.81085007,0
+CMTG.US,D,20211122,000000,15.9489,16.2509,15.9489,15.9775,100597.20816213,0
+CMTG.US,D,20211123,000000,15.8584,15.9947,15.6755,15.8041,56202.624896961,0
+CMTG.US,D,20211124,000000,15.7669,16.4052,15.4392,15.5307,134520.1328856,0
+CMTG.US,D,20211126,000000,15.3936,16.3327,15.2935,15.5479,36210.417852529,0
+CMTG.US,D,20211129,000000,15.3659,16.1318,15.0383,15.4021,192466.45952069,0
+CMTG.US,D,20211130,000000,15.4936,15.6393,15.4212,15.5479,158893.11497711,0
+CMTG.US,D,20211201,000000,15.5479,15.9318,15.5393,15.8584,151411.25929523,0
+CMTG.US,D,20211202,000000,15.7669,16.7376,15.7669,16.6967,97992.678353416,0
+CMTG.US,D,20211203,000000,16.6967,16.9434,16.086,16.7243,100768.32398592,0
+CMTG.US,D,20211206,000000,16.6786,16.7014,15.886,16.0404,106019.37521656,0
+CMTG.US,D,20211207,000000,15.9947,16.2595,15.5936,15.5936,56457.72394715,0
+CMTG.US,D,20211208,000000,15.5936,15.7669,15.3936,15.4392,64911.685474602,0
+CMTG.US,D,20211209,000000,15.2201,15.6127,15.2201,15.3031,44166.778763564,0
+CMTG.US,D,20211210,000000,15.5117,15.8584,15.3564,15.6851,56307.603929961,0
+CMTG.US,D,20211213,000000,15.7669,15.7946,14.9192,14.9925,79602.451352557,0
+CMTG.US,D,20211214,000000,14.7648,15.4021,14.7648,15.102,46758.711088323,0
+CMTG.US,D,20211215,000000,15.2201,15.6755,13.6341,14.1275,174011.14551937,0
+CMTG.US,D,20211216,000000,14.1275,14.9172,14.1275,14.682,216498.25975494,0
+CMTG.US,D,20211217,000000,14.7201,15.9584,14.6286,15.284,142209.84705282,0
+CMTG.US,D,20211220,000000,14.9744,15.545,14.5457,14.5457,93730.529613634,0
+CMTG.US,D,20211221,000000,14.9649,15.385,14.6743,14.6743,69985.32213947,0
+CMTG.US,D,20211222,000000,14.9087,14.9087,14.4915,14.6553,67204.427555312,0
+CMTG.US,D,20211223,000000,14.5,14.8468,14.5,14.7467,29639.780177088,0
+CMTG.US,D,20211227,000000,14.583,15.0011,14.4915,14.7201,127900.15506465,0
+CMTG.US,D,20211228,000000,14.7201,14.9925,14.7201,14.7467,41498.211744716,0
+CMTG.US,D,20211229,000000,14.7467,14.9839,14.3266,14.583,93165.742416097,0
+CMTG.US,D,20211230,000000,14.6944,14.9839,14.5171,14.6848,61532.410402347,0
+CMTG.US,D,20211231,000000,14.4705,15.5154,14.4705,15.2916,55182.228696206,0
+CMTG.US,D,20220103,000000,15.2544,15.7203,15.2544,15.4317,23912.124136634,0
+CMTG.US,D,20220104,000000,15.6279,16.5137,15.4221,15.7203,52982.917954865,0
+CMTG.US,D,20220105,000000,15.7117,16.1128,15.6508,15.7764,24491.608398791,0
+CMTG.US,D,20220106,000000,15.8603,16.1404,15.6365,15.6365,26011.704796625,0
+CMTG.US,D,20220107,000000,15.6279,16.0937,15.6279,15.8232,18625.380034777,0
+CMTG.US,D,20220110,000000,15.8603,16.0708,15.8137,15.907,19669.921413123,0
+CMTG.US,D,20220111,000000,16.4671,17.0738,16.43,16.9148,124052.67350522,0
+CMTG.US,D,20220112,000000,17.0738,17.2129,16.8215,16.9891,53169.780633604,0
+CMTG.US,D,20220113,000000,16.9891,17.0738,16.8501,16.9243,46134.085841976,0
+CMTG.US,D,20220114,000000,16.8872,17.0272,16.71,16.812,32636.931569225,0
+CMTG.US,D,20220118,000000,16.8406,17.3997,16.812,17.3064,67546.65920289,0
+CMTG.US,D,20220119,000000,17.4844,17.4844,16.8777,17.0177,52741.466178966,0
+CMTG.US,D,20220120,000000,17.1111,17.1111,16.812,16.8777,38108.438769161,0
+CMTG.US,D,20220121,000000,16.5976,16.71,16.43,16.7005,40142.932428692,0
+CMTG.US,D,20220124,000000,16.5414,16.8682,15.8699,16.2432,43591.493662726,0
+CMTG.US,D,20220125,000000,16.2337,16.7281,16.2156,16.4766,21406.274618935,0
+CMTG.US,D,20220126,000000,16.4766,16.7938,16.4766,16.5328,22225.111076331,0
+CMTG.US,D,20220127,000000,16.6538,16.6538,16.2756,16.3642,15552.643738881,0
+CMTG.US,D,20220128,000000,16.71,16.7376,16.5328,16.6538,8737.4049165513,0
+CMTG.US,D,20220131,000000,16.7652,16.7938,16.4671,16.4766,21401.025667286,0
+CMTG.US,D,20220201,000000,16.4576,16.5795,16.1775,16.2527,31448.568915671,0
+CMTG.US,D,20220202,000000,16.3928,16.4947,16.1966,16.4109,27155.97625632,0
+CMTG.US,D,20220203,000000,16.2804,16.5509,16.1594,16.5509,26366.533928164,0
+CMTG.US,D,20220204,000000,16.4014,16.5976,15.8708,16.4204,33428.473478041,0
+CMTG.US,D,20220207,000000,15.8603,16.2994,15.4497,15.5345,65932.081675358,0
+CMTG.US,D,20220208,000000,15.3479,16.5042,15.3479,16.448,20363.83282125,0
+CMTG.US,D,20220209,000000,16.2623,16.7148,16.2623,16.4947,23378.830648996,0
+CMTG.US,D,20220210,000000,16.4671,16.6348,16.4395,16.4766,34880.333504426,0
+CMTG.US,D,20220211,000000,16.6072,16.6072,16.3738,16.5509,24236.509348603,0
+CMTG.US,D,20220214,000000,16.6072,16.7186,16.3176,16.6252,20848.835953708,0
+CMTG.US,D,20220215,000000,16.5604,16.7471,15.5993,15.8423,51906.882866619,0
+CMTG.US,D,20220216,000000,15.7669,16.0584,15.525,15.6279,28818.844139032,0
+CMTG.US,D,20220217,000000,15.525,15.8365,15.4031,15.5717,11630.627066019,0
+CMTG.US,D,20220218,000000,15.6831,15.727,15.4031,15.5813,12470.459330015,0
+CMTG.US,D,20220222,000000,15.4593,15.6365,15.1611,15.2449,20507.65409646,0
+CMTG.US,D,20220223,000000,15.3479,16.187,15.3479,16.0003,27182.221014569,0
+CMTG.US,D,20220224,000000,15.0859,16.1966,15.0859,16.1966,19778.049817112,0
+CMTG.US,D,20220225,000000,16.2432,16.4014,15.8794,16.1223,13161.221367152,0
+CMTG.US,D,20220228,000000,16.2899,16.2899,16.0098,16.0098,16604.533649537,0
+CMTG.US,D,20220301,000000,16.1499,16.5509,16.0003,16.3271,16722.110166496,0
+CMTG.US,D,20220302,000000,16.3642,16.3738,16.0003,16.1594,8666.0191741116,0
+CMTG.US,D,20220303,000000,16.1594,16.2432,15.8603,15.8603,9733.6559397168,0
+CMTG.US,D,20220304,000000,16.0003,16.0003,15.4878,15.6927,14041.995454018,0
+CMTG.US,D,20220307,000000,15.4878,16.2242,15.4878,15.9727,13465.660562851,0
+CMTG.US,D,20220308,000000,15.7794,16.047,15.3659,15.5527,10646.973526813,0
+CMTG.US,D,20220309,000000,15.4317,16.047,15.4317,15.8603,14079.787905897,0
+CMTG.US,D,20220310,000000,15.7117,16.3642,15.5622,16.3642,10346.733492435,0
+CMTG.US,D,20220311,000000,16.3738,16.3738,16.0375,16.0375,6080.385591333,0
+CMTG.US,D,20220314,000000,16.3642,16.3642,16.0098,16.3366,6322.887157562,0
+CMTG.US,D,20220315,000000,16.2804,16.2804,16.0651,16.0937,3103.1802154662,0
+CMTG.US,D,20220316,000000,16.0937,16.3738,15.9536,15.9536,8618.7786092618,0
+CMTG.US,D,20220317,000000,16.047,16.3176,16.047,16.2061,7667.668570286,0
+CMTG.US,D,20220318,000000,16.1032,16.187,15.5898,15.7203,18926.669859486,0
+CMTG.US,D,20220321,000000,15.5898,16.2804,15.5717,16.2708,28443.019200893,0
+CMTG.US,D,20220322,000000,16.1404,16.7843,16.1404,16.7843,40892.482724308,0
+CMTG.US,D,20220323,000000,16.5604,16.5604,16.3738,16.4395,32847.939425554,0
+CMTG.US,D,20220324,000000,16.4671,16.6072,16.3642,16.4766,31613.385997479,0
+CMTG.US,D,20220325,000000,16.3366,16.7376,16.2337,16.6538,39367.137374825,0
+CMTG.US,D,20220328,000000,16.5604,16.7938,16.5604,16.7005,25198.117290878,0
+CMTG.US,D,20220329,000000,16.7843,16.7938,16.5604,16.7843,83176.987426191,0
+CMTG.US,D,20220330,000000,16.9938,17.1463,16.7626,17.0319,39220.166728626,0
+CMTG.US,D,20220331,000000,17.0986,17.6226,15.3745,16.3271,268877.54827006,0
+CMTG.US,D,20220401,000000,16.3843,17.1367,16.2319,17.0415,34724.964535586,0
+CMTG.US,D,20220404,000000,17.0986,17.1463,16.9319,17.1272,44854.391429711,0
+CMTG.US,D,20220405,000000,16.9653,17.4225,16.8224,16.9843,174385.92066718,0
+CMTG.US,D,20220406,000000,17.0034,17.3368,16.9557,17.051,76536.013798641,0
+CMTG.US,D,20220407,000000,17.1939,17.5654,17.1129,17.3368,57351.095517976,0
+CMTG.US,D,20220408,000000,17.4702,17.5273,17.1653,17.3177,55251.514857985,0
+CMTG.US,D,20220411,000000,17.1367,17.2796,17.0224,17.251,44225.567022044,0
+CMTG.US,D,20220412,000000,17.2892,17.3654,17.0796,17.2225,163298.03520176,0
+CMTG.US,D,20220413,000000,17.1939,17.1939,16.9462,17.1463,96646.847150361,0
+CMTG.US,D,20220414,000000,17.0605,17.2129,16.9367,16.9748,41412.128937657,0
+CMTG.US,D,20220418,000000,16.9272,17.4702,16.7176,17.4702,65256.016702841,0
+CMTG.US,D,20220419,000000,17.413,17.794,17.413,17.7178,81987.574982307,0
+CMTG.US,D,20220420,000000,17.7178,18.5657,17.6797,17.8226,149757.83952549,0
+CMTG.US,D,20220421,000000,17.9084,18.3275,17.775,18.156,165504.69447542,0
+CMTG.US,D,20220422,000000,18.1465,18.2894,18.029,18.1846,96793.817796561,0
+CMTG.US,D,20220425,000000,17.975,18.3561,17.432,18.3561,142301.17881153,0
+CMTG.US,D,20220426,000000,18.1941,18.318,17.5282,17.6321,94704.73503987,0
+CMTG.US,D,20220427,000000,17.6321,17.9084,16.87,17.2129,165663.21281524,0
+CMTG.US,D,20220428,000000,17.2225,17.3368,16.8891,17.0415,65765.165012889,0
+CMTG.US,D,20220429,000000,17.0224,17.0986,16.289,16.451,53561.352426692,0
+CMTG.US,D,20220502,000000,16.27,16.3652,15.927,16.3462,120705.9419332,0
+CMTG.US,D,20220503,000000,16.489,17.0605,16.489,16.9462,42080.845377864,0
+CMTG.US,D,20220504,000000,16.9081,17.9655,16.851,17.8321,78205.180423334,0
+CMTG.US,D,20220505,000000,17.9274,17.9274,17.251,17.6321,45766.659226477,0
+CMTG.US,D,20220506,000000,17.6321,17.9941,17.4606,17.9846,61340.298771958,0
+CMTG.US,D,20220509,000000,18.0608,18.6704,17.7655,18.1179,131683.59941396,0
+CMTG.US,D,20220510,000000,18.1751,18.9657,18.1751,18.5561,186009.19920088,0
+CMTG.US,D,20220511,000000,18.4513,19.5944,17.9084,19.0323,254105.94853669,0
+CMTG.US,D,20220512,000000,19.2419,19.2419,18.5752,19.0514,308611.06247005,0
+CMTG.US,D,20220513,000000,19.0038,19.0657,18.2894,18.6228,488427.54851429,0
+CMTG.US,D,20220516,000000,18.4799,19.2848,18.1656,19.08,671967.64085903,0
+CMTG.US,D,20220517,000000,18.7561,19.2419,18.737,18.9561,445116.34886968,0
+CMTG.US,D,20220518,000000,18.8037,19.0038,18.5752,18.8132,349690.4078731,0
+CMTG.US,D,20220519,000000,18.8132,19.0895,18.7466,18.9276,235735.6675521,0
+CMTG.US,D,20220520,000000,19.0038,19.4324,18.918,19.2324,360227.15341526,0
+CMTG.US,D,20220523,000000,19.0419,20.0421,19.0419,19.6896,378403.2231888,0
+CMTG.US,D,20220524,000000,19.7182,19.804,19.4328,19.5086,282557.36606023,0
+CMTG.US,D,20220525,000000,19.4801,19.9087,19.28,19.4134,257212.27812315,0
+CMTG.US,D,20220526,000000,19.4229,19.6992,19.2229,19.28,282171.04321879,0
+CMTG.US,D,20220527,000000,19.3372,19.3562,19.1276,19.1943,247478.62218343,0
+CMTG.US,D,20220531,000000,19.2705,19.28,19.0228,19.08,243487.31934879,0
+CMTG.US,D,20220601,000000,19.1085,19.7182,18.8323,19.5182,678221.24185481,0
+CMTG.US,D,20220602,000000,19.4324,19.7563,19.4324,19.4896,664309.42040172,0
+CMTG.US,D,20220603,000000,19.4515,19.8611,19.1657,19.7277,673820.52079147,0
+CMTG.US,D,20220606,000000,20.0326,20.0897,18.2227,18.3466,1291318.7405884,0
+CMTG.US,D,20220607,000000,18.2322,19.3753,18.2038,18.6704,786321.30150543,0
+CMTG.US,D,20220608,000000,18.6133,19.0895,18.5704,18.6609,458241.87736561,0
+CMTG.US,D,20220609,000000,18.6514,18.8513,17.856,17.9179,573402.82677576,0
+CMTG.US,D,20220610,000000,17.8607,18.0512,17.6416,17.8226,548306.5391469,0
+CMTG.US,D,20220613,000000,17.7655,17.7655,16.8224,16.9367,534536.43938835,0
+CMTG.US,D,20220614,000000,17.0796,17.9084,16.8414,17.8321,612158.98617854,0
+CMTG.US,D,20220615,000000,17.8131,18.5276,17.7655,18.1941,1696793.956807,0
+CMTG.US,D,20220616,000000,17.8702,18.0989,17.5464,17.794,1657513.9520297,0
+CMTG.US,D,20220617,000000,17.7655,18.5752,17.7655,18.2894,1619360.3722763,0
+CMTG.US,D,20220621,000000,18.2894,18.7847,17.8083,17.9084,1680186.2737866,0
+CMTG.US,D,20220622,000000,17.5749,17.9846,17.2225,17.6321,1632501.6476272,0
+CMTG.US,D,20220623,000000,17.5749,17.975,17.232,17.6511,738247.20313362,0
+CMTG.US,D,20220624,000000,17.6416,18.1941,16.9843,17.2892,11228592.012711,0
+CMTG.US,D,20220627,000000,17.3844,17.9941,17.1463,17.1748,347926.76011871,0
+CMTG.US,D,20220628,000000,17.2892,17.7559,17.0986,17.5845,212474.41342007,0
+CMTG.US,D,20220629,000000,17.4484,17.6039,16.1847,16.3888,397835.76688081,0
+CMTG.US,D,20220630,000000,16.243,16.4374,15.9806,16.2819,358820.45996736,0
+CMTG.US,D,20220701,000000,16.1847,16.4374,16.1167,16.418,270834.64178973,0
+CMTG.US,D,20220705,000000,16.2333,16.3986,15.5723,16.3694,252643.27271523,0
+CMTG.US,D,20220706,000000,16.243,16.6319,15.9125,16.0486,139351.25718062,0
+CMTG.US,D,20220707,000000,16.2041,16.8749,16.1555,16.8165,333114.0792382,0
+CMTG.US,D,20220708,000000,16.7777,17.0012,16.3694,16.5249,225469.89587115,0
+CMTG.US,D,20220711,000000,16.418,16.593,16.0195,16.2722,228222.82827195,0
+CMTG.US,D,20220712,000000,16.2041,16.6902,16.2041,16.5055,244010.01086638,0
+CMTG.US,D,20220713,000000,16.3111,16.5249,16.2527,16.35,195779.17015384,0
+CMTG.US,D,20220714,000000,16.0583,16.243,15.8979,16.2333,186109.95803309,0
+CMTG.US,D,20220715,000000,16.4666,17.3317,16.2333,17.3026,498031.80728007,0
+CMTG.US,D,20220718,000000,17.497,17.5456,17.1777,17.4289,123158.74746888,0
+CMTG.US,D,20220719,000000,17.5164,18.1094,17.5164,17.9441,183905.34886458,0
+CMTG.US,D,20220720,000000,17.8761,18.2455,17.8372,18.1677,239295.25406785,0
+CMTG.US,D,20220721,000000,17.983,18.3524,17.8566,18.3524,204346.59206485,0
+CMTG.US,D,20220722,000000,18.4302,18.4302,17.8372,18.0413,183577.17792443,0
+CMTG.US,D,20220725,000000,18.1288,18.3086,18.0316,18.226,230697.998435,0
+CMTG.US,D,20220726,000000,18.1677,18.3524,17.9927,18.2746,385497.97977961,0
+CMTG.US,D,20220727,000000,18.4302,18.4302,17.9587,18.2455,365849.90208047,0
+CMTG.US,D,20220728,000000,18.3038,18.819,18.2066,18.6732,470081.72491932,0
+CMTG.US,D,20220729,000000,18.5468,18.8579,18.5079,18.6246,505190.8717708,0
+CMTG.US,D,20220801,000000,18.4204,18.4204,18.1142,18.2552,325584.66509715,0
+CMTG.US,D,20220802,000000,18.1483,18.3718,17.915,18.1094,401755.30068015,0
+CMTG.US,D,20220803,000000,18.0802,18.2455,17.7983,18.0705,347358.13828958,0
+CMTG.US,D,20220804,000000,18.0997,18.2066,17.8955,18.0802,241744.70550518,0
+CMTG.US,D,20220805,000000,17.8372,18.1871,17.8372,18.1385,336035.72647971,0
+CMTG.US,D,20220808,000000,18.2455,18.4302,18.1288,18.226,361314.14761293,0
+CMTG.US,D,20220809,000000,18.2746,18.3524,17.915,18.0316,459261.34263545,0
+CMTG.US,D,20220810,000000,18.2746,18.2746,17.7983,18.1385,557708.50968593,0
+CMTG.US,D,20220811,000000,18.2941,18.2941,18.0997,18.1677,553481.379927,0
+CMTG.US,D,20220812,000000,18.226,18.226,18.0608,18.1774,461122.34962837,0
+CMTG.US,D,20220815,000000,18.0899,18.2941,18.0851,18.1191,291497.06603117,0
+CMTG.US,D,20220816,000000,18.0608,18.1483,18.0608,18.1385,346958.98366645,0
+CMTG.US,D,20220817,000000,18.0316,18.0413,17.9247,18.0122,291510.43976855,0
+CMTG.US,D,20220818,000000,18.0705,18.0899,17.9927,18.0608,363590.76921344,0
+CMTG.US,D,20220819,000000,18.051,18.1094,18.0122,18.0802,464501.79018765,0
+CMTG.US,D,20220822,000000,18.0122,18.0899,17.7497,17.8178,270770.85934995,0
+CMTG.US,D,20220823,000000,17.8178,17.8566,17.6817,17.7886,312093.65033478,0
+CMTG.US,D,20220824,000000,17.7886,17.8372,17.7011,17.8178,239677.94870653,0
+CMTG.US,D,20220825,000000,17.8469,17.983,17.6914,17.983,390356.76144216,0
+CMTG.US,D,20220826,000000,18.0608,18.1191,17.8955,17.9733,375365.83059594,0
+CMTG.US,D,20220829,000000,17.8858,17.8858,17.3415,17.3901,389899.99687341,0
+CMTG.US,D,20220830,000000,17.4192,17.496,16.6902,16.7679,303550.91840045,0
+CMTG.US,D,20220831,000000,16.836,16.8846,16.5735,16.6124,378947.93471387,0
+CMTG.US,D,20220901,000000,16.5541,16.5541,16.1361,16.2333,497079.1856795,0
+CMTG.US,D,20220902,000000,16.3305,16.3597,16.0972,16.2236,705159.1079695,0
+CMTG.US,D,20220906,000000,16.2236,16.4666,16.0729,16.35,2011072.6712328,0
+CMTG.US,D,20220907,000000,16.3208,16.7582,16.3208,16.6221,1289010.1879728,0
+CMTG.US,D,20220908,000000,16.4763,16.4763,16.0098,16.1653,1376897.2462436,0
+CMTG.US,D,20220909,000000,16.1944,16.4666,16.1944,16.4083,1287840.5003271,0
+CMTG.US,D,20220912,000000,16.4763,16.7592,16.4715,16.6513,1182308.338716,0
+CMTG.US,D,20220913,000000,16.4374,16.5103,15.9223,15.9611,1498203.2167118,0
+CMTG.US,D,20220914,000000,15.9417,16.4569,15.7278,15.8542,2512917.0224133,0
+CMTG.US,D,20220915,000000,15.7764,15.9223,15.0377,15.1738,2752493.1249659,0
+CMTG.US,D,20220916,000000,15.0766,15.3147,14.6197,14.6197,9811135.2505037,0
+CMTG.US,D,20220919,000000,14.5225,15.1252,14.4837,14.7752,1865990.2532133,0
+CMTG.US,D,20220920,000000,14.678,14.678,14.1774,14.2795,1971150.0076761,0
+CMTG.US,D,20220921,000000,14.3378,14.4544,14.1142,14.124,517101.72802508,0
+CMTG.US,D,20220922,000000,14.1337,14.1531,13.9344,14.1045,782076.61534734,0
+CMTG.US,D,20220923,000000,13.949,14.0948,13.3755,13.531,519800.13672736,0
+CMTG.US,D,20220926,000000,13.4727,13.5699,12.695,12.9478,638258.52988411,0
+CMTG.US,D,20220927,000000,13.1227,13.2297,12.7825,12.87,622950.74433706,0
+CMTG.US,D,20220928,000000,12.9186,12.9866,12.7436,12.87,629567.65808965,0
+CMTG.US,D,20220929,000000,12.74,12.76,11.66,11.93,851135,0
+CMTG.US,D,20220930,000000,11.94,12.12,11.73,11.74,569212,0
+CMTG.US,D,20221003,000000,11.91,12.57,11.53,12.32,613452,0
+CMTG.US,D,20221004,000000,12.38,12.7,12.36,12.68,844091,0
+CMTG.US,D,20221005,000000,12.53,12.635,12.01,12.37,501414,0
+CMTG.US,D,20221006,000000,12.32,12.47,12.07,12.17,463141,0
+CMTG.US,D,20221007,000000,12.05,12.45,12,12.27,713135,0
+CMTG.US,D,20221010,000000,12.27,12.5,12.09,12.15,397856,0
+CMTG.US,D,20221011,000000,12.07,12.555,12.035,12.52,717075,0
+CMTG.US,D,20221012,000000,12.49,12.63,12.205,12.48,386682,0
+CMTG.US,D,20221013,000000,12.34,13.34,12.285,13.28,539368,0
+CMTG.US,D,20221014,000000,13.61,13.95,13.255,13.3,483855,0
+CMTG.US,D,20221017,000000,13.63,13.94,13.5,13.62,358532,0
+CMTG.US,D,20221018,000000,13.89,14.12,13.53,13.72,345210,0
+CMTG.US,D,20221019,000000,13.57,13.86,13.51,13.75,372236,0
+CMTG.US,D,20221020,000000,13.76,14.06,13.54,13.62,281791,0
+CMTG.US,D,20221021,000000,13.65,13.945,13.55,13.93,278503,0
+CMTG.US,D,20221024,000000,13.83,14.19,13.72,13.91,518453,0
+CMTG.US,D,20221025,000000,14.025,15.21,13.91,15.15,389056,0
+CMTG.US,D,20221026,000000,15.24,15.53,15.105,15.37,369166,0
+CMTG.US,D,20221027,000000,15.54,15.89,15.5301,15.64,324946,0
+CMTG.US,D,20221028,000000,15.63,16.17,15.37,16.1,552712,0
+CMTG.US,D,20221031,000000,15.91,16.23,15.91,16,412737,0
+CMTG.US,D,20221101,000000,16.16,16.16,15.69,16,333480,0
+CMTG.US,D,20221102,000000,16,16.24,15.67,15.76,303785,0
+CMTG.US,D,20221103,000000,15.56,15.7799,15.15,15.54,269349,0
+CMTG.US,D,20221104,000000,15.73,16.255,15.7,16,378137,0
+CMTG.US,D,20221107,000000,16.13,16.27,15.74,16.2,184937,0
+CMTG.US,D,20221108,000000,16.27,16.61,16.07,16.5,310211,0
+CMTG.US,D,20221109,000000,16.25,16.44,15.99,16.15,246590,0
+CMTG.US,D,20221110,000000,16.79,18.09,16.44,17.75,773278,0
+CMTG.US,D,20221111,000000,17.96,18.145,17.76,18,811047,0
+CMTG.US,D,20221114,000000,17.82,18.01,17.375,17.88,519264,0
+CMTG.US,D,20221115,000000,18.02,18.065,17.66,17.94,299596,0
+CMTG.US,D,20221116,000000,17.97,17.98,17.78,17.83,276421,0
+CMTG.US,D,20221117,000000,17.71,17.96,17.56,17.96,287370,0
+CMTG.US,D,20221118,000000,18,18.08,17.81,17.85,309001,0
+CMTG.US,D,20221121,000000,17.86,17.97,17.8,17.84,315070,0
+CMTG.US,D,20221122,000000,18.01,18.01,17.77,17.91,260763,0
+CMTG.US,D,20221123,000000,17.82,17.975,17.795,17.92,204796,0
+CMTG.US,D,20221125,000000,17.98,18.051,17.93,18,165963,0
+CMTG.US,D,20221128,000000,17.81,17.96,17.425,17.46,155316,0
+CMTG.US,D,20221129,000000,17.33,17.63,17.32,17.53,196174,0
+CMTG.US,D,20221130,000000,17.5,17.58,17.11,17.28,1669721,0
+CMTG.US,D,20221201,000000,17.29,17.64,17.16,17.21,310185,0
+CMTG.US,D,20221202,000000,17.07,17.24,17.02,17.13,240443,0
+CMTG.US,D,20221205,000000,17.02,17.19,16.975,17.05,211257,0
+CMTG.US,D,20221206,000000,17.06,17.08,16.83,16.93,180932,0
+CMTG.US,D,20221207,000000,16.92,17.13,16.82,16.85,215883,0
+CMTG.US,D,20221208,000000,16.95,16.97,16.445,16.6,379495,0
+CMTG.US,D,20221209,000000,16.53,17.26,16.35,17.21,239751,0
+CMTG.US,D,20221212,000000,17.38,17.775,17.275,17.44,372259,0
+CMTG.US,D,20221213,000000,17.96,18.015,17.67,17.7,262978,0
+CMTG.US,D,20221214,000000,17.66,17.9,17.32,17.43,277000,0
+CMTG.US,D,20221215,000000,16.73,17.095,15.67,15.83,698652,0
+CMTG.US,D,20221216,000000,15.56,15.87,15.5,15.6,1086759,0
+CMTG.US,D,20221219,000000,15.59,16.02,15.53,15.68,270965,0
+CMTG.US,D,20221220,000000,15.7,15.77,15.5,15.63,324783,0
+CMTG.US,D,20221221,000000,15.71,16.13,15.71,16,212541,0
+CMTG.US,D,20221222,000000,15.9,15.9,15.51,15.73,252456,0
+CMTG.US,D,20221223,000000,15.63,15.83,15.625,15.7,159794,0
+CMTG.US,D,20221227,000000,15.7,15.71,15.19,15.51,377847,0
+CMTG.US,D,20221228,000000,15.53,15.53,15.03,15.04,221476,0
+CMTG.US,D,20221229,000000,14.81,14.81,14.42,14.75,227613,0
+CMTG.US,D,20221230,000000,14.7,14.935,14.61,14.71,202081,0
+CMTG.US,D,20230103,000000,14.88,15.15,14.67,14.91,216481,0
+CMTG.US,D,20230104,000000,15.1,15.13,14.78,14.85,271015,0
+CMTG.US,D,20230105,000000,14.83,14.83,14.48,14.52,242931,0
+CMTG.US,D,20230106,000000,14.71,15.29,14.66,15.25,178165,0
+CMTG.US,D,20230109,000000,15.4,15.7,15.27,15.51,262148,0
+CMTG.US,D,20230110,000000,15.42,15.65,15.31,15.59,174701,0
+CMTG.US,D,20230111,000000,15.72,16.07,15.65,15.98,196115,0
+CMTG.US,D,20230112,000000,15.99,16.23,15.83,16.21,183331,0
+CMTG.US,D,20230113,000000,16.23,16.46,16.07,16.16,265721,0
+CMTG.US,D,20230117,000000,16.2,16.27,16.07,16.25,227828,0
+CMTG.US,D,20230118,000000,16.36,16.44,16.17,16.24,182840,0
+CMTG.US,D,20230119,000000,16.12,16.205,15.84,16.07,212579,0
+CMTG.US,D,20230120,000000,16.2,16.2,15.78,16.1,265782,0
+CMTG.US,D,20230123,000000,16,16.27,15.92,16.27,129195,0
+CMTG.US,D,20230124,000000,16.19,16.25,16.11,16.15,134196,0
+CMTG.US,D,20230125,000000,16.05,16.34,15.89,16.29,136288,0
+CMTG.US,D,20230126,000000,16.35,16.35,15.985,16.14,129926,0
+CMTG.US,D,20230127,000000,16.11,16.57,16.1,16.48,119897,0
+CMTG.US,D,20230130,000000,16.36,16.58,16.2,16.5,119174,0
+CMTG.US,D,20230131,000000,16.59,16.76,16.48,16.74,301644,0
+CMTG.US,D,20230201,000000,16.66,16.76,16.28,16.56,254343,0
+CMTG.US,D,20230202,000000,16.56,16.66,16.26,16.63,305646,0
+CMTG.US,D,20230203,000000,16.57,16.98,16.38,16.96,225070,0
+CMTG.US,D,20230206,000000,16.85,16.94,16.32,16.35,223855,0
+CMTG.US,D,20230207,000000,16.15,16.44,15.85,16.39,224256,0
+CMTG.US,D,20230208,000000,16.3,16.45,15.97,16.01,201509,0
+CMTG.US,D,20230209,000000,16.2,16.2,15.79,15.82,185429,0
+CMTG.US,D,20230210,000000,15.85,16.21,15.84,16.16,192095,0
+CMTG.US,D,20230213,000000,16.21,16.36,16.11,16.32,184106,0
+CMTG.US,D,20230214,000000,16.17,16.185,15.77,15.86,167183,0
+CMTG.US,D,20230215,000000,15.7,16.01,15.6,15.97,135411,0
+CMTG.US,D,20230216,000000,15.6,15.89,15.56,15.8,131662,0
+CMTG.US,D,20230217,000000,16.3,16.3,14.57,14.85,575345,0
+CMTG.US,D,20230221,000000,13.75,14.345,13.26,13.68,703225,0
+CMTG.US,D,20230222,000000,13.69,13.8,13.415,13.59,446695,0
+CMTG.US,D,20230223,000000,13.6,14.21,13.5,14.09,363338,0
+CMTG.US,D,20230224,000000,13.78,14.16,13.78,14.13,545671,0
+CMTG.US,D,20230227,000000,14.31,14.34,13.91,13.97,250994,0
+CMTG.US,D,20230228,000000,13.95,14.005,13.855,13.94,399501,0
+CMTG.US,D,20230301,000000,13.88,13.935,13.06,13.19,460845,0
+CMTG.US,D,20230302,000000,13.04,13.12,12.85,13.12,285444,0
+CMTG.US,D,20230303,000000,13.24,13.67,13.185,13.59,182086,0
+CMTG.US,D,20230306,000000,13.62,13.8,13.585,13.78,189656,0
+CMTG.US,D,20230307,000000,13.78,13.81,13.305,13.41,243860,0
+CMTG.US,D,20230308,000000,13.43,13.43,12.69,12.86,215299,0
+CMTG.US,D,20230309,000000,12.84,12.91,12.25,12.28,170693,0
+CMTG.US,D,20230310,000000,12.17,12.29,11.68,11.94,284689,0
+CMTG.US,D,20230313,000000,11.61,12.17,11.45,12.1,730604,0
+CMTG.US,D,20230314,000000,12.48,12.48,11.85,11.98,474196,0
+CMTG.US,D,20230315,000000,11.62,11.67,11.07,11.64,608430,0
+CMTG.US,D,20230316,000000,11.47,11.77,11.13,11.75,379207,0
+CMTG.US,D,20230317,000000,11.59,11.65,11.27,11.47,546093,0
+CMTG.US,D,20230320,000000,11.56,11.85,11.56,11.65,255181,0
+CMTG.US,D,20230321,000000,11.95,12.03,11.72,11.81,235380,0
+CMTG.US,D,20230322,000000,11.82,11.93,11.42,11.43,173182,0
+CMTG.US,D,20230323,000000,11.51,11.58,10.99,11.06,212754,0
+CMTG.US,D,20230324,000000,10.93,11.54,10.85,11.52,238561,0
+CMTG.US,D,20230327,000000,11.83,11.88,11.64,11.65,218835,0
+CMTG.US,D,20230328,000000,11.61,11.96,11.51,11.74,295314,0
+CMTG.US,D,20230329,000000,11.91,12.17,11.77,11.92,176552,0
+CMTG.US,D,20230330,000000,11.66,11.695,11.03,11.3,366351,0
+CMTG.US,D,20230331,000000,11.5,11.7,11.34,11.65,327941,0
+CMTG.US,D,20230403,000000,11.67,12.03,11.6034,11.85,313770,0
+CMTG.US,D,20230404,000000,11.91,11.91,11.41,11.6,243044,0
+CMTG.US,D,20230405,000000,11.55,11.8,11.54,11.67,162371,0
+CMTG.US,D,20230406,000000,11.73,11.92,11.665,11.9,182323,0
+CMTG.US,D,20230410,000000,11.83,12.03,11.56,11.79,187008,0
+CMTG.US,D,20230411,000000,11.81,12.01,11.7941,11.85,168787,0
+CMTG.US,D,20230412,000000,12.05,12.05,11.64,11.68,120379,0
+CMTG.US,D,20230413,000000,11.57,11.575,11.01,11.51,310100,0
+CMTG.US,D,20230414,000000,11.65,12,11.48,11.58,323416,0
+CMTG.US,D,20230417,000000,11.54,11.96,11.46,11.88,270919,0
+CMTG.US,D,20230418,000000,11.89,11.89,11.37,11.48,267131,0
+CMTG.US,D,20230419,000000,11.33,11.71,11.33,11.64,151003,0
+CMTG.US,D,20230420,000000,11.55,11.65,11.42,11.55,118641,0
+CMTG.US,D,20230421,000000,11.68,11.81,11.585,11.76,251987,0
+CMTG.US,D,20230424,000000,11.48,11.5,11.195,11.43,216239,0
+CMTG.US,D,20230425,000000,11.3,11.4,10.99,11.33,286995,0
+CMTG.US,D,20230426,000000,11.15,11.77,11.14,11.51,233013,0
+CMTG.US,D,20230427,000000,11.55,12.02,11.55,11.92,188305,0
+CMTG.US,D,20230428,000000,11.97,12.2,11.82,11.96,211604,0
+CMTG.US,D,20230501,000000,11.95,12.24,11.64,11.72,153949,0
+CMTG.US,D,20230502,000000,11.62,12.04,11.08,11.5,281570,0
+CMTG.US,D,20230503,000000,11.66,12.12,11.04,11.06,331681,0
+CMTG.US,D,20230504,000000,10.96,10.96,10.51,10.88,224232,0
+CMTG.US,D,20230505,000000,11.13,11.5,11.13,11.37,220552,0
+CMTG.US,D,20230508,000000,11.41,11.47,11.22,11.31,181412,0
+CMTG.US,D,20230509,000000,11.2,11.38,11.04,11.25,172270,0
+CMTG.US,D,20230510,000000,11.42,11.42,11.05,11.16,198595,0
+CMTG.US,D,20230511,000000,11.03,11.26,10.995,11.15,412379,0
+CMTG.US,D,20230512,000000,11.23,11.29,10.9,10.96,404061,0
+CMTG.US,D,20230515,000000,11.03,11.2,10.99,11,248080,0
+CMTG.US,D,20230516,000000,10.81,10.98,10.53,10.57,274341,0
+CMTG.US,D,20230517,000000,10.7,10.87,10.65,10.8,412008,0
+CMTG.US,D,20230518,000000,10.73,10.73,10.445,10.53,516033,0
+CMTG.US,D,20230519,000000,10.74,11.13,10.66,10.8,284205,0
+CMTG.US,D,20230522,000000,10.74,10.9,10.204,10.36,479554,0
+CMTG.US,D,20230523,000000,10.31,10.92,10.27,10.71,489953,0
+CMTG.US,D,20230524,000000,10.61,10.78,10.41,10.42,278029,0
+CMTG.US,D,20230525,000000,10.32,10.51,10.08,10.31,570783,0
+CMTG.US,D,20230526,000000,10.32,10.81,10.25,10.7,397824,0
+CMTG.US,D,20230530,000000,10.73,10.82,10.41,10.58,372567,0
+CMTG.US,D,20230531,000000,10.52,10.65,10.23,10.43,1108465,0
+CMTG.US,D,20230601,000000,10.34,10.39,10.1,10.25,409555,0
+CMTG.US,D,20230602,000000,10.45,10.84,10.45,10.77,401734,0
+CMTG.US,D,20230605,000000,10.72,10.88,10.65,10.75,291900,0
+CMTG.US,D,20230606,000000,10.73,11.27,10.7,11.12,434959,0
+CMTG.US,D,20230607,000000,11.22,11.66,11.21,11.56,566848,0
+CMTG.US,D,20230608,000000,11.45,11.46,11.18,11.25,252013,0
+CMTG.US,D,20230609,000000,11.31,11.31,11.01,11.05,178235,0
+CMTG.US,D,20230612,000000,11,11.13,10.855,11.03,229097,0
+CMTG.US,D,20230613,000000,10.98,11.21,10.97,11.21,564947,0
+CMTG.US,D,20230614,000000,11.26,11.51,11.25,11.38,466275,0
+CMTG.US,D,20230615,000000,11.25,11.5,11.14,11.49,560753,0
+CMTG.US,D,20230616,000000,11.62,11.65,11.31,11.57,586780,0
+CMTG.US,D,20230620,000000,11.5,11.59,11.28,11.35,341727,0
+CMTG.US,D,20230621,000000,11.26,11.49,11.235,11.39,228814,0
+CMTG.US,D,20230622,000000,11.29,11.35,10.86,10.96,268645,0
+CMTG.US,D,20230623,000000,10.85,10.99,10.71,10.85,740675,0
+CMTG.US,D,20230626,000000,10.81,11.31,10.81,11.23,238345,0
+CMTG.US,D,20230627,000000,11.27,11.5299,11.18,11.49,222179,0
+CMTG.US,D,20230628,000000,11.49,11.63,11.36,11.63,171396,0
+CMTG.US,D,20230629,000000,11.24,11.39,11.24,11.34,151437,0
+CMTG.US,D,20230630,000000,11.49,11.49,11.28,11.34,170986,0
+CMTG.US,D,20230703,000000,11.07,11.39,11.06,11.28,119156,0
+CMTG.US,D,20230705,000000,11.27,11.32,10.99,11.12,168118,0
+CMTG.US,D,20230706,000000,10.94,10.98,10.65,10.9,166398,0
+CMTG.US,D,20230707,000000,10.95,11.265,10.83,11.12,150611,0
+CMTG.US,D,20230710,000000,11.13,11.47,11.13,11.43,250654,0
+CMTG.US,D,20230711,000000,11.5,11.525,11.35,11.5,180327,0
+CMTG.US,D,20230712,000000,11.7,11.8495,11.56,11.65,201402,0
+CMTG.US,D,20230713,000000,11.73,11.85,11.65,11.75,175813,0
+CMTG.US,D,20230714,000000,11.66,11.78,11.605,11.68,186278,0
+CMTG.US,D,20230717,000000,11.66,11.93,11.6,11.91,171231,0
+CMTG.US,D,20230718,000000,11.89,12.2,11.87,12.14,177720,0
+CMTG.US,D,20230719,000000,12.07,12.52,12.07,12.51,217036,0
+CMTG.US,D,20230720,000000,12.53,12.61,12.25,12.39,207695,0
+CMTG.US,D,20230721,000000,12.46,12.52,12.245,12.27,169891,0
+CMTG.US,D,20230724,000000,12.61,12.855,12.37,12.68,154246,0
+CMTG.US,D,20230725,000000,12.62,12.81,12.62,12.69,446421,0
+CMTG.US,D,20230726,000000,12.6,12.985,12.6,12.75,419467,0
+CMTG.US,D,20230727,000000,12.82,12.88,12.18,12.22,281354,0
+CMTG.US,D,20230728,000000,12.34,12.57,12.24,12.34,254802,0
+CMTG.US,D,20230731,000000,12.36,12.505,12.27,12.32,156833,0
+CMTG.US,D,20230801,000000,12.41,12.41,12.08,12.18,180045,0
+CMTG.US,D,20230802,000000,11.75,12.29,11.16,11.28,352380,0
+CMTG.US,D,20230803,000000,10.8,10.88,10.16,10.81,392365,0
+CMTG.US,D,20230804,000000,10.81,11.31,10.8,11.19,174602,0
+CMTG.US,D,20230807,000000,11.14,11.28,10.83,11.25,177148,0
+CMTG.US,D,20230808,000000,11.04,11.29,10.96,11.27,148616,0
+CMTG.US,D,20230809,000000,11.18,11.265,11.02,11.14,138228,0
+CMTG.US,D,20230810,000000,11.22,11.36,11.15,11.24,145703,0
+CMTG.US,D,20230811,000000,11.15,11.318,11.13,11.19,119457,0
+CMTG.US,D,20230814,000000,11.1,11.17,10.89,10.93,103397,0
+CMTG.US,D,20230815,000000,10.87,10.89,10.6,10.66,111141,0
+CMTG.US,D,20230816,000000,10.62,10.84,10.62,10.77,146817,0
+CMTG.US,D,20230817,000000,10.78,10.84,10.475,10.51,159212,0
+CMTG.US,D,20230818,000000,10.39,10.65,10.39,10.59,216272,0
+CMTG.US,D,20230821,000000,10.57,10.64,10.35,10.41,127633,0
+CMTG.US,D,20230822,000000,10.49,10.545,10.39,10.5,95125,0
+CMTG.US,D,20230823,000000,10.5,10.835,10.47,10.82,155424,0
+CMTG.US,D,20230824,000000,10.72,10.76,10.45,10.46,174040,0
+CMTG.US,D,20230825,000000,10.55,10.7,10.47,10.61,119284,0
+CMTG.US,D,20230828,000000,10.66,11.08,10.66,11.06,168875,0
+CMTG.US,D,20230829,000000,11.12,11.36,11.02,11.31,170076,0
+CMTG.US,D,20230830,000000,11.06,11.34,11.06,11.18,216871,0
+CMTG.US,D,20230831,000000,11.18,11.43,11.18,11.39,239675,0
+CMTG.US,D,20230901,000000,11.52,11.57,11.33,11.5,254720,0
+CMTG.US,D,20230905,000000,11.43,11.48,11.21,11.34,224112,0
+CMTG.US,D,20230906,000000,11.4,11.57,11.275,11.29,169759,0
+CMTG.US,D,20230907,000000,11.29,11.61,11.21,11.47,245340,0
+CMTG.US,D,20230908,000000,11.44,11.7,11.32,11.49,112149,0
+CMTG.US,D,20230911,000000,11.56,11.73,11.46,11.57,231464,0
+CMTG.US,D,20230912,000000,11.58,11.6,11.31,11.36,142637,0
+CMTG.US,D,20230913,000000,11.34,11.4,11.17,11.21,206917,0
+CMTG.US,D,20230914,000000,11.4,11.5,11.32,11.38,175458,0
+CMTG.US,D,20230915,000000,11.34,11.88,11.26,11.88,470219,0
+CMTG.US,D,20230918,000000,11.73,11.73,11.325,11.45,198987,0
+CMTG.US,D,20230919,000000,11.47,11.6,11.391,11.48,129639,0
+CMTG.US,D,20230920,000000,11.58,11.62,11.41,11.43,165413,0
+CMTG.US,D,20230921,000000,11.34,11.46,11.16,11.18,123220,0
+CMTG.US,D,20230922,000000,11.17,11.27,11.065,11.14,242998,0
+CMTG.US,D,20230925,000000,11.07,11.27,10.94,11.17,164863,0
+CMTG.US,D,20230926,000000,11.06,11.16,10.81,10.83,170303,0
+CMTG.US,D,20230927,000000,10.94,11.13,10.83,11.11,350437,0
+CMTG.US,D,20230928,000000,10.89,11.08,10.825,11.04,209956,0
+CMTG.US,D,20230929,000000,11.11,11.19,10.96,11.08,240129,0
+CMTG.US,D,20231002,000000,11.06,11.09,10.87,11.01,320860,0
+CMTG.US,D,20231003,000000,10.89,10.99,10.53,10.68,208805,0
+CMTG.US,D,20231004,000000,10.66,10.82,10.33,10.74,218551,0
+CMTG.US,D,20231005,000000,10.71,11.23,10.69,11.21,315918,0
+CMTG.US,D,20231006,000000,11.13,11.35,11.015,11.16,229818,0
+CMTG.US,D,20231009,000000,11.16,11.46,11.16,11.28,157131,0
+CMTG.US,D,20231010,000000,11.27,11.29,11.13,11.2,196554,0
+CMTG.US,D,20231011,000000,11.26,11.59,11.22,11.58,127643,0
+CMTG.US,D,20231012,000000,11.62,11.62,11.33,11.52,167960,0
+CMTG.US,D,20231013,000000,11.63,11.63,11.17,11.19,134864,0
+CMTG.US,D,20231016,000000,11.34,11.48,11.22,11.34,152291,0
+CMTG.US,D,20231017,000000,11.24,11.64,11.23,11.53,225113,0
+CMTG.US,D,20231018,000000,11.4,11.4,11.17,11.3,153380,0
+CMTG.US,D,20231019,000000,11.21,11.29,10.95,10.96,170320,0
+CMTG.US,D,20231020,000000,11.05,11.12,10.65,10.73,322223,0
+CMTG.US,D,20231023,000000,10.67,10.685,10.36,10.4,139908,0
+CMTG.US,D,20231024,000000,10.41,10.56,10.33,10.46,125197,0
+CMTG.US,D,20231025,000000,10.36,10.36,10.1518,10.19,147065,0
+CMTG.US,D,20231026,000000,10.27,10.45,10.15,10.36,119093,0
+CMTG.US,D,20231027,000000,10.36,10.37,10.06,10.12,144479,0
+CMTG.US,D,20231030,000000,10.3,10.39,10.08,10.35,125785,0
+CMTG.US,D,20231031,000000,10.43,10.5,10.29,10.43,144142,0
+CMTG.US,D,20231101,000000,10.22,10.22,9.6,10.06,233357,0
+CMTG.US,D,20231102,000000,10.22,10.52,9.99,10.51,183697,0
+CMTG.US,D,20231103,000000,10.84,10.96,10.62,10.88,187687,0
+CMTG.US,D,20231106,000000,10.84,10.84,10.5101,10.53,128795,0
+CMTG.US,D,20231107,000000,10.54,10.56,10.43,10.55,111608,0
+CMTG.US,D,20231108,000000,10.64,10.71,10.48,10.71,109853,0
+CMTG.US,D,20231109,000000,10.84,10.88,10.525,10.57,112899,0
+CMTG.US,D,20231110,000000,10.55,10.77,10.53,10.65,170501,0
+CMTG.US,D,20231113,000000,10.55,10.68,10.4582,10.63,84842,0
+CMTG.US,D,20231114,000000,11.18,11.66,11.1,11.64,234072,0
+CMTG.US,D,20231115,000000,11.58,11.86,11.55,11.73,224668,0
+CMTG.US,D,20231116,000000,11.78,11.78,11.42,11.48,95542,0
+CMTG.US,D,20231117,000000,11.58,12,11.56,11.84,436747,0
+CMTG.US,D,20231120,000000,11.81,11.81,11.65,11.68,134381,0
+CMTG.US,D,20231121,000000,11.61,11.63,11.485,11.57,130664,0
+CMTG.US,D,20231122,000000,11.75,11.84,11.62,11.77,119116,0
+CMTG.US,D,20231124,000000,11.74,12.02,11.73,11.96,64905,0
+CMTG.US,D,20231127,000000,11.85,11.97,11.78,11.86,207468,0
+CMTG.US,D,20231128,000000,11.9,11.93,11.7,11.79,142486,0
+CMTG.US,D,20231129,000000,12.03,12.2,11.97,12.1,158262,0
+CMTG.US,D,20231130,000000,12.1,12.375,12,12.21,340987,0
+CMTG.US,D,20231201,000000,12.09,12.73,11.94,12.65,350406,0
+CMTG.US,D,20231204,000000,12.67,12.94,12.66,12.93,254896,0
+CMTG.US,D,20231205,000000,12.95,13,12.78,12.79,208113,0
+CMTG.US,D,20231206,000000,12.93,12.975,12.43,12.55,346031,0
+CMTG.US,D,20231207,000000,12.65,12.85,12.54,12.85,312722,0
+CMTG.US,D,20231208,000000,12.85,12.97,12.74,12.92,293756,0
+CMTG.US,D,20231211,000000,12.89,13.04,12.85,12.96,281311,0
+CMTG.US,D,20231212,000000,12.9,13.12,12.77,13.04,254671,0
+CMTG.US,D,20231213,000000,13.11,13.8,13,13.72,463152,0
+CMTG.US,D,20231214,000000,14,14.61,13.93,14.41,1855668,0
+CMTG.US,D,20231215,000000,14.48,15.25,14.35,14.54,3666137,0
+CMTG.US,D,20231218,000000,14.69,14.69,14.07,14.16,308935,0
+CMTG.US,D,20231219,000000,14.05,14.36,14.05,14.26,360935,0
+CMTG.US,D,20231220,000000,14.29,14.56,13.94,13.95,345547,0
+CMTG.US,D,20231221,000000,14.11,14.32,14.05,14.24,269675,0
+CMTG.US,D,20231222,000000,14.32,14.49,14.11,14.19,186884,0
+CMTG.US,D,20231226,000000,14.33,14.62,14.22,14.47,536740,0
+CMTG.US,D,20231227,000000,14.6,14.62,14.35,14.48,200165,0
+CMTG.US,D,20231228,000000,14.16,14.27,14.03,14.1,133884,0
+CMTG.US,D,20231229,000000,14.02,14.065,13.63,13.63,330564,0
+CMTG.US,D,20240102,000000,13.55,13.88,13.55,13.76,194592,0
+CMTG.US,D,20240103,000000,13.67,13.67,13.39,13.42,186665,0
+CMTG.US,D,20240104,000000,13.57,13.63,13.36,13.38,426311,0
+CMTG.US,D,20240105,000000,13.19,13.38,12.85,12.89,913711,0
+CMTG.US,D,20240108,000000,12.96,13.075,12.835,12.9,473569,0
+CMTG.US,D,20240109,000000,12.64,12.695,12.54,12.61,228398,0
+CMTG.US,D,20240110,000000,12.51,12.79,12.47,12.7,377040,0
+CMTG.US,D,20240111,000000,12.55,12.64,12.48,12.57,257314,0
+CMTG.US,D,20240112,000000,12.68,12.86,12.48,12.49,206358,0
+CMTG.US,D,20240116,000000,12.34,12.5,12.14,12.19,254944,0
+CMTG.US,D,20240117,000000,11.93,12.1362,11.795,12,276080,0
+CMTG.US,D,20240118,000000,12.08,12.25,12.0599,12.21,208765,0
+CMTG.US,D,20240119,000000,12.31,12.56,12.1,12.54,188997,0
+CMTG.US,D,20240122,000000,12.71,12.86,12.56,12.66,249845,0
+CMTG.US,D,20240123,000000,12.77,12.85,12.52,12.6,232338,0
+CMTG.US,D,20240124,000000,12.82,12.83,12.36,12.46,175765,0
+CMTG.US,D,20240125,000000,12.74,12.81,12.43,12.49,290266,0
+CMTG.US,D,20240126,000000,12.63,12.66,12.53,12.56,139697,0
+CMTG.US,D,20240129,000000,12.59,12.8,12.49,12.78,182413,0
+CMTG.US,D,20240130,000000,12.68,12.68,12.38,12.41,423774,0
+CMTG.US,D,20240131,000000,12.41,12.41,11.725,11.74,273202,0
+CMTG.US,D,20240201,000000,11.81,11.92,11.23,11.75,620374,0
+CMTG.US,D,20240202,000000,11.5,11.65,11.28,11.37,404662,0
+CMTG.US,D,20240205,000000,11.17,11.22,10.95,11.05,422504,0
+CMTG.US,D,20240206,000000,11.04,11.22,10.95,11.02,284596,0
+CMTG.US,D,20240207,000000,11.09,11.09,10.33,10.36,365217,0
+CMTG.US,D,20240208,000000,10.36,10.365,9.98,10,520965,0
+CMTG.US,D,20240209,000000,10,10.12,9.81,10.04,333670,0
+CMTG.US,D,20240212,000000,10.05,10.37,10.035,10.22,329171,0
+CMTG.US,D,20240213,000000,9.77,9.8142,9.36,9.39,438643,0
+CMTG.US,D,20240214,000000,9.51,9.6,9.42,9.52,235195,0
+CMTG.US,D,20240215,000000,9.62,10.275,9.62,10.11,392051,0
+CMTG.US,D,20240216,000000,9.95,10.19,9.77,10.18,264479,0
+CMTG.US,D,20240220,000000,10.04,10.14,9.76,9.86,342341,0
+CMTG.US,D,20240221,000000,9.86,10.13,9.15,9.55,609521,0
+CMTG.US,D,20240222,000000,9.53,9.85,9.53,9.81,300373,0
+CMTG.US,D,20240223,000000,9.73,9.73,9.3,9.31,476678,0
+CMTG.US,D,20240226,000000,9.23,9.395,9.095,9.11,255219,0
+CMTG.US,D,20240227,000000,9.2,9.2799,9.105,9.24,218395,0
+CMTG.US,D,20240228,000000,9.14,9.31,9.06,9.21,163570,0
+CMTG.US,D,20240229,000000,9.4,9.71,9.24,9.68,348275,0
+CMTG.US,D,20240301,000000,9.68,9.96,9.47,9.85,264946,0
+CMTG.US,D,20240304,000000,9.85,9.85,9.57,9.58,255874,0
+CMTG.US,D,20240305,000000,9.52,9.77,9.46,9.73,332309,0
+CMTG.US,D,20240306,000000,9.84,9.9,9.64,9.69,295378,0
+CMTG.US,D,20240307,000000,9.83,9.87,9.68,9.8,205855,0
+CMTG.US,D,20240308,000000,9.97,10.15,9.86,9.91,178329,0
+CMTG.US,D,20240311,000000,9.87,10.06,9.76,9.78,194810,0
+CMTG.US,D,20240312,000000,9.85,9.85,9.64,9.76,192443,0
+CMTG.US,D,20240313,000000,9.72,9.9,9.54,9.63,303170,0
+CMTG.US,D,20240314,000000,9.6,9.6,9.32,9.43,275477,0
+CMTG.US,D,20240315,000000,9.35,9.84,9.35,9.79,998157,0
+CMTG.US,D,20240318,000000,9.78,9.9,9.62,9.81,220769,0
+CMTG.US,D,20240319,000000,9.75,9.92,9.61,9.72,226959,0
+CMTG.US,D,20240320,000000,9.64,9.92,9.38,9.78,432437,0
+CMTG.US,D,20240321,000000,9.84,10.05,9.83,9.95,241427,0
+CMTG.US,D,20240322,000000,9.92,9.92,9.64,9.7,216825,0
+CMTG.US,D,20240325,000000,9.74,9.83,9.64,9.64,113130,0
+CMTG.US,D,20240326,000000,9.75,9.75,9.395,9.45,226213,0
+CMTG.US,D,20240327,000000,9.3,9.47,9.2952,9.43,162677,0
+CMTG.US,D,20240328,000000,9.44,9.79,9.44,9.76,380786,0
+CMTG.US,D,20240401,000000,9.79,9.79,9.495,9.57,229173,0
+CMTG.US,D,20240402,000000,9.45,9.48,9.22,9.34,196463,0
+CMTG.US,D,20240403,000000,9.24,9.42,9.23,9.35,131548,0
+CMTG.US,D,20240404,000000,9.51,9.66,9.33,9.35,194664,0
+CMTG.US,D,20240405,000000,9.29,9.395,9.23,9.36,141504,0
+CMTG.US,D,20240408,000000,9.45,9.48,9.38,9.39,77759,0
+CMTG.US,D,20240409,000000,9.42,9.54,9.35,9.51,118331,0
+CMTG.US,D,20240410,000000,9.13,9.13,8.37,8.5,599354,0
+CMTG.US,D,20240411,000000,8.53,8.92,8.51,8.87,296098,0
+CMTG.US,D,20240412,000000,8.8,8.81,8.62,8.68,163563,0
+CMTG.US,D,20240415,000000,8.75,8.88,8.55,8.68,266720,0
+CMTG.US,D,20240416,000000,8.6,8.62,8.4,8.57,193228,0
+CMTG.US,D,20240417,000000,8.62,8.75,8.61,8.62,187092,0
+CMTG.US,D,20240418,000000,8.62,9.03,8.55,8.89,572618,0
+CMTG.US,D,20240419,000000,8.84,9.01,8.795,8.95,398867,0
+CMTG.US,D,20240422,000000,8.98,9.015,8.82,8.95,179001,0
+CMTG.US,D,20240423,000000,8.96,9.04,8.9,8.99,190609,0
+CMTG.US,D,20240424,000000,8.89,8.89,8.69,8.87,200715,0
+CMTG.US,D,20240425,000000,8.76,8.76,8.54,8.55,318449,0
+CMTG.US,D,20240426,000000,8.58,8.84,8.58,8.71,131009,0
+CMTG.US,D,20240429,000000,8.75,9.11,8.75,8.96,282149,0
+CMTG.US,D,20240430,000000,8.82,8.88,8.68,8.7,244951,0
+CMTG.US,D,20240501,000000,8.76,8.955,8.67,8.72,411519,0
+CMTG.US,D,20240502,000000,8.85,9.2,8.81,9.13,288851,0
+CMTG.US,D,20240503,000000,9.31,9.4528,9.18,9.29,339427,0
+CMTG.US,D,20240506,000000,9.36,9.4,9.08,9.14,251746,0
+CMTG.US,D,20240507,000000,8.85,8.98,8.22,8.66,758572,0
+CMTG.US,D,20240508,000000,8.47,8.47,8.155,8.22,372181,0
+CMTG.US,D,20240509,000000,8.25,8.35,8.15,8.34,396188,0
+CMTG.US,D,20240510,000000,8.34,8.52,8.32,8.4,299149,0
+CMTG.US,D,20240513,000000,8.46,8.46,8.07,8.3,330495,0
+CMTG.US,D,20240514,000000,8.45,8.94,8.45,8.81,498219,0
+CMTG.US,D,20240515,000000,8.91,8.91,8.44,8.5,291722,0
+CMTG.US,D,20240516,000000,8.52,8.615,8.46,8.59,291654,0
+CMTG.US,D,20240517,000000,8.6,8.6,8.46,8.52,274209,0
+CMTG.US,D,20240520,000000,8.48,8.52,8.385,8.42,297374,0
+CMTG.US,D,20240521,000000,8.42,8.425,8.19,8.25,200778,0
+CMTG.US,D,20240522,000000,8.2,8.3,7.83,7.86,443690,0
+CMTG.US,D,20240523,000000,7.83,7.83,7.14,7.25,573577,0
+CMTG.US,D,20240524,000000,7.39,7.41,7.215,7.27,509818,0
+CMTG.US,D,20240528,000000,7.38,7.38,6.96,7.02,588670,0
+CMTG.US,D,20240529,000000,6.88,7.13,6.8,6.99,565745,0
+CMTG.US,D,20240530,000000,7.51,8.1699,7.485,7.84,899034,0
+CMTG.US,D,20240531,000000,7.92,8,7.795,7.89,712024,0
+CMTG.US,D,20240603,000000,8.16,8.29,7.9619,8.28,410421,0
+CMTG.US,D,20240604,000000,8.22,8.32,8.04,8.07,344052,0
+CMTG.US,D,20240605,000000,8.12,8.42,8.05,8.41,310217,0
+CMTG.US,D,20240606,000000,8.38,8.43,8.13,8.21,242403,0
+CMTG.US,D,20240607,000000,8.06,8.23,8.04,8.2,222497,0
+CMTG.US,D,20240610,000000,8.08,8.24,8.08,8.23,151858,0
+CMTG.US,D,20240611,000000,8.15,8.22,8.06,8.11,211169,0
+CMTG.US,D,20240612,000000,8.43,8.43,8.16,8.16,230799,0
+CMTG.US,D,20240613,000000,8.14,8.205,7.98,8.19,214909,0
+CMTG.US,D,20240614,000000,8.04,8.22,7.98,8.09,213555,0
+CMTG.US,D,20240617,000000,7.95,8.19,7.92,8.16,355311,0
+CMTG.US,D,20240618,000000,8.16,8.24,8.06,8.12,237363,0
+CMTG.US,D,20240620,000000,8.04,8.29,7.92,8.22,416922,0
+CMTG.US,D,20240621,000000,8.2,8.54,8.14,8.33,1273021,0
+CMTG.US,D,20240624,000000,8.38,8.56,8.35,8.4,303477,0
+CMTG.US,D,20240625,000000,8.35,8.47,8.27,8.28,254461,0
+CMTG.US,D,20240626,000000,8.2,8.43,8.2,8.34,268271,0
+CMTG.US,D,20240627,000000,8.36,8.36,8,8.1,253658,0
+CMTG.US,D,20240628,000000,7.96,8.11,7.77,8.02,765938,0
+CMTG.US,D,20240701,000000,8.03,8.28,7.77,7.89,508053,0
+CMTG.US,D,20240702,000000,7.91,8.08,7.89,8.03,247654,0
+CMTG.US,D,20240703,000000,8.1,8.12,7.98,8.01,116436,0
+CMTG.US,D,20240705,000000,7.98,8.125,7.95,8.03,186096,0
+CMTG.US,D,20240708,000000,8.11,8.17,8.02,8.11,190093,0
+CMTG.US,D,20240709,000000,8.12,8.19,8.01,8.15,156989,0
+CMTG.US,D,20240710,000000,8.2,8.42,8.15,8.42,158641,0
+CMTG.US,D,20240711,000000,8.65,8.94,8.64,8.78,436198,0
+CMTG.US,D,20240712,000000,8.9,8.91,8.63,8.76,341552,0
+CMTG.US,D,20240715,000000,8.8,8.9,8.69,8.81,375743,0
+CMTG.US,D,20240716,000000,8.96,9.03,8.84,8.88,371058,0
+CMTG.US,D,20240717,000000,8.78,9.26,8.78,9.2,460916,0
+CMTG.US,D,20240718,000000,9.12,9.36,8.91,8.93,199196,0
+CMTG.US,D,20240719,000000,8.93,9.15,8.92,9.01,288870,0
+CMTG.US,D,20240722,000000,9,9.17,8.84,9.11,192611,0
+CMTG.US,D,20240723,000000,9.08,9.72,9.04,9.64,341317,0
+CMTG.US,D,20240724,000000,9.51,9.67,9.26,9.27,425810,0
+CMTG.US,D,20240725,000000,9.32,9.675,9.11,9.48,404995,0
+CMTG.US,D,20240726,000000,9.72,9.72,9.43,9.61,205223,0
+CMTG.US,D,20240729,000000,9.64,9.68,9.28,9.38,177351,0
+CMTG.US,D,20240730,000000,9.43,9.74,9.38,9.67,275287,0
+CMTG.US,D,20240731,000000,9.78,9.81,9.46,9.51,556763,0
+CMTG.US,D,20240801,000000,9.53,9.59,9.13,9.27,514702,0
+CMTG.US,D,20240802,000000,8.97,9.26,8.9,9.11,483908,0
+CMTG.US,D,20240805,000000,8.71,8.82,8.425,8.72,460073,0
+CMTG.US,D,20240806,000000,8.58,8.66,7.83,8.59,471728,0
+CMTG.US,D,20240807,000000,8.69,9.01,8.67,8.76,342701,0
+CMTG.US,D,20240808,000000,8.82,8.82,8.36,8.41,551982,0
+CMTG.US,D,20240809,000000,8.4,8.42,8.17,8.2,375821,0
+CMTG.US,D,20240812,000000,8.17,8.17,7.48,7.58,443256,0
+CMTG.US,D,20240813,000000,7.65,7.81,7.56,7.79,265600,0
+CMTG.US,D,20240814,000000,7.84,7.86,7.62,7.76,282345,0
+CMTG.US,D,20240815,000000,7.89,8.09,7.82,7.95,266970,0
+CMTG.US,D,20240816,000000,7.93,8.03,7.9,7.97,166096,0
+CMTG.US,D,20240819,000000,8.01,8.06,7.95,8.05,139155,0
+CMTG.US,D,20240820,000000,8.03,8.05,7.93,7.96,204469,0
+CMTG.US,D,20240821,000000,8,8.01,7.835,7.93,249040,0
+CMTG.US,D,20240822,000000,7.94,8.02,7.8,7.82,163147,0
+CMTG.US,D,20240823,000000,7.83,8.24,7.83,8.09,289247,0
+CMTG.US,D,20240826,000000,8.2,8.3,8.07,8.17,167569,0
+CMTG.US,D,20240827,000000,8.13,8.18,7.93,7.99,156320,0
+CMTG.US,D,20240828,000000,7.94,8.095,7.92,8.03,248691,0
+CMTG.US,D,20240829,000000,8.09,8.1,7.985,8.08,254709,0
+CMTG.US,D,20240830,000000,8.1,8.125,7.93,8,315527,0
+CMTG.US,D,20240903,000000,7.92,8.05,7.71,7.9,754681,0
+CMTG.US,D,20240904,000000,7.83,7.905,7.35,7.51,577803,0
+CMTG.US,D,20240905,000000,7.58,7.83,7.52,7.65,468363,0
+CMTG.US,D,20240906,000000,7.61,7.85,7.5,7.79,278580,0
+CMTG.US,D,20240909,000000,7.77,7.835,7.715,7.75,585219,0
+CMTG.US,D,20240910,000000,7.8,7.855,7.685,7.81,542941,0
+CMTG.US,D,20240911,000000,7.74,7.8,7.38,7.69,445585,0
+CMTG.US,D,20240912,000000,7.71,7.86,7.58,7.84,322620,0
+CMTG.US,D,20240913,000000,7.97,8.015,7.845,7.98,270821,0
+CMTG.US,D,20240916,000000,8.04,8.04,7.91,7.99,192126,0
+CMTG.US,D,20240917,000000,8.07,8.43,8,8.3,487856,0
+CMTG.US,D,20240918,000000,8.29,8.56,8.08,8.32,433735,0
+CMTG.US,D,20240919,000000,8.55,8.605,8.38,8.58,480856,0
+CMTG.US,D,20240920,000000,8.24,8.45,7.9816,8.04,1769636,0
+CMTG.US,D,20240923,000000,7.97,8.09,7.95,8,304890,0
+CMTG.US,D,20240924,000000,7.97,8.03,7.84,7.9,217017,0
+CMTG.US,D,20240925,000000,7.89,7.89,7.58,7.6,392629,0
+CMTG.US,D,20240926,000000,7.7,7.71,7.54,7.61,250206,0
+CMTG.US,D,20240927,000000,7.75,7.83,7.59,7.65,217345,0
+CMTG.US,D,20240930,000000,7.535,7.59,7.43,7.49,266528,0
+CMTG.US,D,20241001,000000,7.45,7.49,7.14,7.2,341247,0
+CMTG.US,D,20241002,000000,7.19,7.23,6.96,6.97,302101,0
+CMTG.US,D,20241003,000000,6.9,6.98,6.87,6.91,297458,0
+CMTG.US,D,20241004,000000,7,7.08,6.84,6.89,437831,0
+CMTG.US,D,20241007,000000,6.87,6.87,6.42,6.42,456073,0
+CMTG.US,D,20241008,000000,6.4,6.51,6.19,6.41,469685,0
+CMTG.US,D,20241009,000000,6.36,6.44,6.17,6.23,506136,0
+CMTG.US,D,20241010,000000,6.17,6.34,6.13,6.21,391457,0
+CMTG.US,D,20241011,000000,6.17,6.26,6.1,6.18,336301,0
+CMTG.US,D,20241014,000000,6.15,6.365,6.08,6.29,380044,0
+CMTG.US,D,20241015,000000,6.29,6.43,6.251,6.32,551344,0
+CMTG.US,D,20241016,000000,6.4,6.55,6.33,6.49,413920,0
+CMTG.US,D,20241017,000000,6.44,6.475,6.27,6.35,522676,0
+CMTG.US,D,20241018,000000,6.39,6.49,6.35,6.42,386848,0
+CMTG.US,D,20241021,000000,6.42,6.42,6.33,6.41,324177,0
+CMTG.US,D,20241022,000000,6.37,6.43,6.305,6.39,347822,0
+CMTG.US,D,20241023,000000,6.38,6.61,6.315,6.52,330752,0
+CMTG.US,D,20241024,000000,6.54,6.62,6.4,6.46,192993,0
+CMTG.US,D,20241025,000000,6.49,6.56,6.26,6.26,225582,0
+CMTG.US,D,20241028,000000,6.3,6.435,6.28,6.34,313706,0
+CMTG.US,D,20241029,000000,6.25,6.34,6.19,6.27,362415,0
+CMTG.US,D,20241030,000000,6.24,6.52,6.24,6.48,248143,0
+CMTG.US,D,20241031,000000,6.46,6.5,6.28,6.29,278540,0
+CMTG.US,D,20241101,000000,6.39,6.48,6.24,6.33,307082,0
+CMTG.US,D,20241104,000000,6.32,6.665,6.2701,6.58,397285,0
+CMTG.US,D,20241105,000000,6.58,6.665,6.5,6.64,310561,0
+CMTG.US,D,20241106,000000,7,7.39,6.71,7.26,641949,0
+CMTG.US,D,20241107,000000,7.25,7.365,7.035,7.04,484667,0
+CMTG.US,D,20241108,000000,7.41,7.56,7.25,7.51,401881,0
+CMTG.US,D,20241111,000000,7.585,7.72,7.51,7.61,423739,0
+CMTG.US,D,20241112,000000,7.58,7.58,7.103,7.13,323742,0
+CMTG.US,D,20241113,000000,7.18,7.195,7.01,7.09,233750,0
+CMTG.US,D,20241114,000000,7.12,7.12,6.94,6.96,256236,0
+CMTG.US,D,20241115,000000,7.04,7.08,6.695,6.7,299486,0
+CMTG.US,D,20241118,000000,6.66,6.72,6.5,6.52,305109,0
+CMTG.US,D,20241119,000000,6.49,6.65,6.38,6.56,224954,0
+CMTG.US,D,20241120,000000,6.54,6.57,6.4,6.44,246158,0
+CMTG.US,D,20241121,000000,6.53,6.62,6.37,6.43,388141,0
+CMTG.US,D,20241122,000000,6.445,6.61,6.33,6.48,332745,0
+CMTG.US,D,20241125,000000,6.58,7.14,6.58,7.04,658400,0
+CMTG.US,D,20241126,000000,7.025,7.025,6.55,6.59,374670,0
+CMTG.US,D,20241127,000000,6.69,6.905,6.69,6.8,235519,0
+CMTG.US,D,20241129,000000,6.8225,6.9677,6.75,6.79,192241,0
+CMTG.US,D,20241202,000000,6.84,6.8699,6.62,6.75,627929,0
+CMTG.US,D,20241203,000000,6.745,6.77,6.32,6.44,258598,0
+CMTG.US,D,20241204,000000,6.41,6.58,6.37,6.42,229519,0
+CMTG.US,D,20241205,000000,6.468,6.47,6.27,6.29,203437,0
+CMTG.US,D,20241206,000000,6.33,6.35,6.07,6.17,251534,0
+CMTG.US,D,20241209,000000,6.25,6.55,6.25,6.52,218791,0
+CMTG.US,D,20241210,000000,6.47,6.56,6.3,6.5,236193,0
+CMTG.US,D,20241211,000000,6.61,6.64,6.41,6.46,234876,0
+CMTG.US,D,20241212,000000,6.45,6.57,6.36,6.5,204190,0
+CMTG.US,D,20241213,000000,6.5,6.56,6.24,6.39,210673,0
+CMTG.US,D,20241216,000000,6.355,6.39,6.25,6.28,234808,0
+CMTG.US,D,20241217,000000,6.14,6.17,4.71,4.78,945052,0
+CMTG.US,D,20241218,000000,4.7608,4.84,4.29,4.32,770604,0
+CMTG.US,D,20241219,000000,4.42,4.43,4.1,4.11,514728,0
+CMTG.US,D,20241220,000000,4.045,4.32,4.03,4.24,1076055,0
+CMTG.US,D,20241223,000000,4.29,4.375,3.98,4.14,491187,0
+CMTG.US,D,20241224,000000,4.17,4.3,4.05,4.25,223911,0
+CMTG.US,D,20241226,000000,4.26,4.415,4.12,4.32,379506,0
+CMTG.US,D,20241227,000000,4.3315,4.39,3.945,4.09,489917,0
+CMTG.US,D,20241230,000000,4.09,4.22,3.9801,4.11,443357,0
+CMTG.US,D,20241231,000000,4.1201,4.52,4.1201,4.52,1279867,0
+CMTG.US,D,20250102,000000,4.56,4.64,4.255,4.34,504642,0
+CMTG.US,D,20250103,000000,4.4,4.53,4.36,4.48,492838,0
+CMTG.US,D,20250106,000000,4.41,4.55,4.0301,4.05,980692,0
+CMTG.US,D,20250107,000000,4.02,4.2199,3.82,4,687338,0
+CMTG.US,D,20250108,000000,3.945,4.005,3.835,3.88,495754,0
+CMTG.US,D,20250110,000000,3.9,3.9,3.7,3.81,519541,0
+CMTG.US,D,20250113,000000,3.83,3.92,3.66,3.9,546190,0
+CMTG.US,D,20250114,000000,3.9582,4.09,3.86,4.08,355145,0
+CMTG.US,D,20250115,000000,4.2,4.27,3.935,3.95,402470,0
+CMTG.US,D,20250116,000000,3.91,4.04,3.87,3.93,373167,0
+CMTG.US,D,20250117,000000,4.05,4.06,3.8,3.86,331687,0
+CMTG.US,D,20250121,000000,3.8914,3.93,3.555,3.63,429067,0
+CMTG.US,D,20250122,000000,3.6,3.625,3.37,3.42,524218,0
+CMTG.US,D,20250123,000000,3.41,3.52,3.36,3.48,396781,0
+CMTG.US,D,20250124,000000,3.48,3.61,3.37,3.52,342527,0
+CMTG.US,D,20250127,000000,3.6,3.785,3.54,3.64,415049,0
+CMTG.US,D,20250128,000000,3.62,3.65,3.4,3.42,340547,0
+CMTG.US,D,20250129,000000,3.37,3.41,3.21,3.3,410978,0
+CMTG.US,D,20250130,000000,3.43,3.54,3.24,3.27,615316,0
+CMTG.US,D,20250131,000000,3.29,3.43,3.25,3.3,503394,0
+CMTG.US,D,20250203,000000,3.22,3.37,3.145,3.35,446349,0
+CMTG.US,D,20250204,000000,3.35,3.57,3.3,3.54,298293,0
+CMTG.US,D,20250205,000000,3.56,3.63,3.29,3.33,839662,0
+CMTG.US,D,20250206,000000,3.385,3.4,3.27,3.36,1010493,0
+CMTG.US,D,20250207,000000,3.41,3.43,3.215,3.29,663078,0
+CMTG.US,D,20250210,000000,3.3,3.35,3.21,3.22,419383,0
+CMTG.US,D,20250211,000000,3.26,3.285,3.15,3.21,405594,0
+CMTG.US,D,20250212,000000,3.21,3.25,3.1,3.14,731453,0
+CMTG.US,D,20250213,000000,3.14,3.15,2.95,2.96,967161,0
+CMTG.US,D,20250214,000000,3,3.11,2.95,3.11,1774037,0
+CMTG.US,D,20250218,000000,3.14,3.155,2.88,2.95,1177192,0
+CMTG.US,D,20250219,000000,2.95,3.01,2.84,2.89,805724,0
+CMTG.US,D,20250220,000000,2.875,3.1762,2.8674,3,1208008,0
+CMTG.US,D,20250221,000000,3.05,3.065,2.765,2.92,1300494,0
+CMTG.US,D,20250224,000000,2.92,2.995,2.81,2.87,843306,0
+CMTG.US,D,20250225,000000,2.88,2.88,2.56,2.57,1215521,0
+CMTG.US,D,20250226,000000,2.56,2.56,2.43,2.49,714728,0
+CMTG.US,D,20250227,000000,2.46,2.46,2.25,2.29,3312527,0
+CMTG.US,D,20250228,000000,2.305,2.33,2.22,2.33,2722261,0
+CMTG.US,D,20250303,000000,2.32,2.32,2.17,2.21,1049207,0
+CMTG.US,D,20250304,000000,2.205,2.315,2.13,2.3,1850554,0
+CMTG.US,D,20250305,000000,2.3,2.36,2.2108,2.32,3504034,0
+CMTG.US,D,20250306,000000,2.31,2.65,2.3,2.64,5723215,0
+CMTG.US,D,20250307,000000,2.6486,3.07,2.6486,3.07,1673919,0
+CMTG.US,D,20250310,000000,3.05,3.24,3,3.19,2080089,0
+CMTG.US,D,20250311,000000,3.215,3.3498,3.115,3.23,1864625,0
+CMTG.US,D,20250312,000000,3.2524,3.435,3.21,3.42,1158717,0
+CMTG.US,D,20250313,000000,3.71,4.12,3.58,3.61,2974456,0
+CMTG.US,D,20250314,000000,3.735,4,3.6013,3.99,1781284,0
+CMTG.US,D,20250317,000000,4.025,4.23,4.01,4.09,1901088,0
+CMTG.US,D,20250318,000000,4.07,4.2999,3.94,4.11,2349155,0
+CMTG.US,D,20250319,000000,4.1793,4.22,3.88,4.02,3641976,0
+CMTG.US,D,20250320,000000,4.0899,4.21,4.035,4.15,2393100,0
+CMTG.US,D,20250321,000000,4.167,4.205,4.05,4.13,2547623,0
+CMTG.US,D,20250324,000000,4.185,4.21,4.02,4.08,1537622,0
+CMTG.US,D,20250325,000000,4.07,4.14,3.93,4.04,1333325,0
+CMTG.US,D,20250326,000000,4.12,4.17,3.86,3.9,929017,0
+CMTG.US,D,20250327,000000,3.83,3.94,3.71,3.91,579536,0
+CMTG.US,D,20250328,000000,3.91,3.9727,3.66,3.74,1122910,0
+CMTG.US,D,20250331,000000,3.745,3.85,3.7,3.73,1250279,0
+CMTG.US,D,20250401,000000,3.76,3.845,3.65,3.66,713033,0
+CMTG.US,D,20250402,000000,3.61,3.61,3.38,3.39,1406518,0
+CMTG.US,D,20250403,000000,3.2,3.41,3,3.13,1089352,0
+CMTG.US,D,20250404,000000,2.9906,3.21,2.94,3.11,1002806,0
+CMTG.US,D,20250407,000000,3,3.18,2.63,2.66,1629956,0
+CMTG.US,D,20250408,000000,2.7421,2.79,2.44,2.48,1419954,0
+CMTG.US,D,20250409,000000,2.4174,2.76,2.2649,2.75,1745407,0
+CMTG.US,D,20250410,000000,2.635,2.7214,2.42,2.47,1163108,0
+CMTG.US,D,20250411,000000,2.46,2.47,2.15,2.31,1799591,0
+CMTG.US,D,20250414,000000,2.385,2.53,2.35,2.48,1042835,0
+CMTG.US,D,20250415,000000,2.495,2.52,2.36,2.39,783331,0
+CMTG.US,D,20250416,000000,2.33,2.36,2.25,2.27,725905,0
+CMTG.US,D,20250417,000000,2.27,2.41,2.235,2.36,861948,0
+CMTG.US,D,20250421,000000,2.31,2.32,2.19,2.25,736287,0
+CMTG.US,D,20250422,000000,2.2348,2.37,2.23,2.35,862125,0
+CMTG.US,D,20250423,000000,2.44,2.575,2.365,2.39,703404,0
+CMTG.US,D,20250424,000000,2.43,2.455,2.365,2.41,510235,0
+CMTG.US,D,20250425,000000,2.33,2.44,2.28,2.43,825446,0
+CMTG.US,D,20250428,000000,2.4905,2.52,2.34,2.43,379523,0
+CMTG.US,D,20250429,000000,2.4426,2.49,2.38,2.49,403638,0
+CMTG.US,D,20250430,000000,2.435,2.495,2.335,2.46,621185,0
+CMTG.US,D,20250501,000000,2.46,2.61,2.4,2.57,833124,0
+CMTG.US,D,20250502,000000,2.575,2.705,2.565,2.69,554594,0
+CMTG.US,D,20250505,000000,2.62,2.66,2.57,2.6,565820,0
+CMTG.US,D,20250506,000000,2.501,2.62,2.48,2.54,467905,0
+CMTG.US,D,20250507,000000,2.6,2.7,2.56,2.67,832367,0
+CMTG.US,D,20250508,000000,2.56,2.82,2.3208,2.43,1691854,0
+CMTG.US,D,20250509,000000,2.49,2.49,2.3,2.43,777699,0
+CMTG.US,D,20250512,000000,2.58,2.61,2.39,2.59,741639,0
+CMTG.US,D,20250513,000000,2.6,2.68,2.53,2.59,657809,0
+CMTG.US,D,20250514,000000,2.57,2.58,2.375,2.45,914866,0
+CMTG.US,D,20250515,000000,2.43,2.54,2.365,2.49,856675,0
+CMTG.US,D,20250516,000000,2.505,2.56,2.475,2.56,582322,0
+CMTG.US,D,20250519,000000,2.48,2.5,2.355,2.39,613839,0
+CMTG.US,D,20250520,000000,2.36,2.42,2.28,2.29,822149,0
+CMTG.US,D,20250521,000000,2.28,2.63,2.235,2.37,1539940,0
+CMTG.US,D,20250522,000000,2.37,2.42,2.28,2.35,1131392,0
+CMTG.US,D,20250523,000000,2.29,2.375,2.2508,2.34,813070,0
+CMTG.US,D,20250527,000000,2.37,2.5,2.28,2.49,1196377,0
+CMTG.US,D,20250528,000000,2.5,2.535,2.45,2.52,709022,0
+CMTG.US,D,20250529,000000,2.57,2.655,2.51,2.59,752928,0
+CMTG.US,D,20250530,000000,2.59,2.59,2.5,2.57,2654702,0
+CMTG.US,D,20250602,000000,2.54,2.565,2.465,2.52,710306,0
+CMTG.US,D,20250603,000000,2.51,2.73,2.5,2.71,995477,0
+CMTG.US,D,20250604,000000,2.715,2.735,2.63,2.71,557747,0
+CMTG.US,D,20250605,000000,2.7,2.92,2.7,2.79,1054076,0
+CMTG.US,D,20250606,000000,2.84,3,2.84,2.91,850506,0
+CMTG.US,D,20250609,000000,2.95,3.07,2.94,2.98,832310,0
+CMTG.US,D,20250610,000000,2.99,3.055,2.965,2.99,584286,0
+CMTG.US,D,20250611,000000,3.0723,3.21,3.0099,3.1,780665,0
+CMTG.US,D,20250612,000000,3.02,3.125,3.01,3.09,548013,0
+CMTG.US,D,20250613,000000,3.01,3.08,2.99,2.99,624468,0
+CMTG.US,D,20250616,000000,3.03,3.12,2.975,3.05,683844,0
+CMTG.US,D,20250617,000000,3.04,3.09,2.98,3.01,1026075,0
+CMTG.US,D,20250618,000000,3,3.3,2.97,3.21,1180880,0
+CMTG.US,D,20250620,000000,3.25,3.28,3.01,3.1,2881946,0
+CMTG.US,D,20250623,000000,3.08,3.135,2.92,3.09,1478552,0
+CMTG.US,D,20250624,000000,3.14,3.315,3.11,3.11,1348696,0
+CMTG.US,D,20250625,000000,3.17,3.17,2.95,2.98,820193,0
+CMTG.US,D,20250626,000000,3.005,3.08,2.93,3.05,1036808,0
+CMTG.US,D,20250627,000000,3.03,3.05,2.8401,2.89,1861204,0
+CMTG.US,D,20250630,000000,2.95,2.97,2.75,2.85,857492,0
+CMTG.US,D,20250701,000000,2.76,2.975,2.76,2.95,749545,0
+CMTG.US,D,20250702,000000,2.96,3.06,2.885,3.03,580714,0
+CMTG.US,D,20250703,000000,2.99,3.17,2.99,3.17,358794,0
+CMTG.US,D,20250707,000000,3.13,3.155,3,3.01,541932,0
+CMTG.US,D,20250708,000000,3,3.22,2.99,3.15,552374,0
+CMTG.US,D,20250709,000000,3.12,3.18,3.08,3.18,546753,0
+CMTG.US,D,20250710,000000,3.12,3.23,3.075,3.22,643634,0
+CMTG.US,D,20250711,000000,3.16,3.235,3.105,3.19,450826,0
+CMTG.US,D,20250714,000000,3.205,3.23,3.1,3.13,445309,0
+CMTG.US,D,20250715,000000,3.16,3.175,3.07,3.07,498321,0
+CMTG.US,D,20250716,000000,3.135,3.15,3.045,3.1,488211,0
+CMTG.US,D,20250717,000000,3.125,3.21,3.09,3.13,667826,0
+CMTG.US,D,20250718,000000,3.11,3.185,3.04,3.06,566323,0
+CMTG.US,D,20250721,000000,3.0969,3.18,3.05,3.05,1206418,0
+CMTG.US,D,20250722,000000,3.04,3.33,3.03,3.24,1112049,0
+CMTG.US,D,20250723,000000,3.3,3.39,3.195,3.38,865887,0
+CMTG.US,D,20250724,000000,3.3,3.35,3.2,3.2,320574,0
+CMTG.US,D,20250725,000000,3.16,3.2,3.07,3.18,340056,0
+CMTG.US,D,20250728,000000,3.16,3.19,3.08,3.08,324007,0
+CMTG.US,D,20250729,000000,3.07,3.185,3.04,3.17,402813,0
+CMTG.US,D,20250730,000000,3.15,3.18,2.96,2.96,644832,0
+CMTG.US,D,20250731,000000,2.91,2.955,2.81,2.85,773308,0
+CMTG.US,D,20250801,000000,2.815,2.815,2.71,2.79,590315,0
+CMTG.US,D,20250804,000000,2.84,2.92,2.775,2.9,391356,0
+CMTG.US,D,20250805,000000,2.94,2.98,2.78,2.89,372765,0
+CMTG.US,D,20250806,000000,2.8333,2.92,2.81,2.86,411725,0
+CMTG.US,D,20250807,000000,2.84,3.39,2.69,3.33,1879060,0
+CMTG.US,D,20250808,000000,3.33,3.525,3.27,3.35,639070,0
+CMTG.US,D,20250811,000000,3.38,3.39,3.19,3.19,642556,0
+CMTG.US,D,20250812,000000,3.2,3.4199,3.18,3.39,645328,0
+CMTG.US,D,20250813,000000,3.44,3.53,3.31,3.49,680462,0
+CMTG.US,D,20250814,000000,3.47,3.5,3.355,3.47,685380,0
+CMTG.US,D,20250815,000000,3.44,3.52,3.435,3.48,348505,0
+CMTG.US,D,20250818,000000,3.5,3.5,3.34,3.36,460706,0
+CMTG.US,D,20250819,000000,3.34,3.485,3.33,3.46,247775,0
+CMTG.US,D,20250820,000000,3.445,3.51,3.355,3.37,309327,0
+CMTG.US,D,20250821,000000,3.31,3.33,3.13,3.14,587996,0
+CMTG.US,D,20250822,000000,3.15,3.565,3.14,3.51,1219445,0
+CMTG.US,D,20250825,000000,3.5,3.53,3.43,3.46,516085,0
+CMTG.US,D,20250826,000000,3.46,3.53,3.39,3.5,406730,0
+CMTG.US,D,20250827,000000,3.475,3.53,3.401,3.49,404405,0
+CMTG.US,D,20250828,000000,3.5,3.605,3.38,3.58,586329,0
+CMTG.US,D,20250829,000000,3.585,3.725,3.55,3.7,804192,0
+CMTG.US,D,20250902,000000,3.62,3.675,3.555,3.62,556686,0
+CMTG.US,D,20250903,000000,3.59,3.71,3.57,3.7,567085,0
+CMTG.US,D,20250904,000000,3.73,3.79,3.665,3.73,528597,0
+CMTG.US,D,20250905,000000,3.78,3.94,3.78,3.85,723192,0
+CMTG.US,D,20250908,000000,3.875,3.91,3.745,3.84,452087,0
+CMTG.US,D,20250909,000000,3.82,3.82,3.715,3.75,270985,0
+CMTG.US,D,20250910,000000,3.75,3.9,3.75,3.81,691698,0
+CMTG.US,D,20250911,000000,3.81,3.99,3.77,3.81,1202025,0
+CMTG.US,D,20250912,000000,3.81,3.91,3.765,3.78,474204,0
+CMTG.US,D,20250915,000000,3.8499,3.86,3.605,3.84,486121,0
+CMTG.US,D,20250916,000000,3.89,3.9,3.56,3.59,490167,0
+CMTG.US,D,20250917,000000,3.655,3.82,3.58,3.63,977650,0
+CMTG.US,D,20250918,000000,3.625,3.97,3.6101,3.95,974676,0
+CMTG.US,D,20250919,000000,3.99,3.99,3.71,3.75,2376611,0
+CMTG.US,D,20250922,000000,3.68,3.77,3.67,3.71,620478,0
+CMTG.US,D,20250923,000000,3.73,3.81,3.605,3.63,415758,0
+CMTG.US,D,20250924,000000,3.66,3.7,3.57,3.7,910133,0
+CMTG.US,D,20250925,000000,3.73,3.73,3.555,3.57,407945,0
+CMTG.US,D,20250926,000000,3.595,3.63,3.375,3.39,310004,0
+CMTG.US,D,20250929,000000,3.44,3.44,3.2643,3.32,440995,0
+CMTG.US,D,20250930,000000,3.32,3.335,3.24,3.32,422002,0
+CMTG.US,D,20251001,000000,3.3,3.455,3.3,3.41,451209,0
+CMTG.US,D,20251002,000000,3.415,3.42,3.245,3.3,386364,0
+CMTG.US,D,20251003,000000,3.31,3.38,3.31,3.33,226717,0
+CMTG.US,D,20251006,000000,3.33,3.36,3.205,3.22,367827,0
+CMTG.US,D,20251007,000000,3.2585,3.2585,3.13,3.15,406204,0
+CMTG.US,D,20251008,000000,3.11,3.39,3.11,3.3,597422,0
+CMTG.US,D,20251009,000000,3.2575,3.31,3.14,3.23,435950,0
+CMTG.US,D,20251010,000000,3.25,3.3,3.14,3.14,353496,0
+CMTG.US,D,20251013,000000,3.3005,3.32,3.195,3.29,319468,0
+CMTG.US,D,20251014,000000,3.21,3.495,3.2,3.49,471651,0
+CMTG.US,D,20251015,000000,3.51,3.575,3.34,3.36,450453,0
+CMTG.US,D,20251016,000000,3.31,3.38,3.235,3.31,311730,0
+CMTG.US,D,20251017,000000,3.275,3.31,3.24,3.28,332975,0
+CMTG.US,D,20251020,000000,3.34,3.4,3.31,3.4,184489,0
+CMTG.US,D,20251021,000000,3.39,3.43,3.37,3.42,184966,0
+CMTG.US,D,20251022,000000,3.43,3.47,3.36,3.38,268517,0
+CMTG.US,D,20251023,000000,3.405,3.51,3.405,3.49,289289,0
+CMTG.US,D,20251024,000000,3.55,3.605,3.53,3.58,248379,0
+CMTG.US,D,20251027,000000,3.61,3.62,3.48,3.51,170271,0
+CMTG.US,D,20251028,000000,3.43,3.54,3.43,3.49,242945,0
+CMTG.US,D,20251029,000000,3.47,3.53,3.32,3.34,373472,0
+CMTG.US,D,20251030,000000,3.33,3.365,3.275,3.28,213942,0
+CMTG.US,D,20251031,000000,3.26,3.27,3.15,3.2,277036,0
+CMTG.US,D,20251103,000000,3.17,3.195,3.1,3.1,263802,0
+CMTG.US,D,20251104,000000,3.075,3.145,3.04,3.12,264117,0
+CMTG.US,D,20251105,000000,3.15,3.31,3.15,3.31,203874,0
+CMTG.US,D,20251106,000000,3.13,3.5499,3.1,3.48,526454,0
+CMTG.US,D,20251107,000000,3.45,3.46,3.25,3.26,671131,0
+CMTG.US,D,20251110,000000,3.3,3.3,3.005,3.05,598575,0
+CMTG.US,D,20251111,000000,3.03,3.18,3.03,3.15,298582,0
+CMTG.US,D,20251112,000000,3.12,3.13,3.035,3.08,520650,0
+CMTG.US,D,20251113,000000,3.02,3.14,2.965,3.04,477892,0
+CMTG.US,D,20251114,000000,2.99,3.12,2.975,3.09,368399,0
+CMTG.US,D,20251117,000000,3.03,3.075,2.905,2.92,365618,0
+CMTG.US,D,20251118,000000,2.89,3.04,2.84,2.88,625927,0
+CMTG.US,D,20251119,000000,2.88,2.94,2.75,2.75,555095,0
+CMTG.US,D,20251120,000000,2.825,2.825,2.685,2.71,449363,0
+CMTG.US,D,20251121,000000,2.73,3.02,2.72,3.01,584720,0
+CMTG.US,D,20251124,000000,2.95,3.055,2.95,3.02,353963,0
+CMTG.US,D,20251125,000000,2.8501,3.425,2.8501,3.35,862203,0
+CMTG.US,D,20251126,000000,3.32,3.425,3.22,3.36,587962,0
+CMTG.US,D,20251128,000000,3.36,3.36,3.255,3.33,193786,0
+CMTG.US,D,20251201,000000,3.22,3.36,3.21,3.35,375719,0
+CMTG.US,D,20251202,000000,3.34,3.395,3.27,3.33,285284,0
+CMTG.US,D,20251203,000000,3.372,3.54,3.372,3.53,319591,0
+CMTG.US,D,20251204,000000,3.465,3.51,3.435,3.47,311050,0
+CMTG.US,D,20251205,000000,3.46,3.49,3.43,3.46,238217,0
+CMTG.US,D,20251208,000000,3.35,3.49,3.35,3.39,303390,0
+CMTG.US,D,20251209,000000,3.43,3.48,3.4,3.47,249745,0
+CMTG.US,D,20251210,000000,3.47,3.565,3.45,3.53,532283,0
+CMTG.US,D,20251211,000000,3.55,3.62,3.515,3.56,376171,0
+CMTG.US,D,20251212,000000,3.55,3.62,3.45,3.47,408043,0
+CMTG.US,D,20251215,000000,3.515,3.53,3.425,3.48,241246,0
+CMTG.US,D,20251216,000000,3.35,3.495,3.35,3.39,400640,0
+CMTG.US,D,20251217,000000,3.31,3.43,3.31,3.33,318749,0
+CMTG.US,D,20251218,000000,3.36,3.41,3.28,3.36,260337,0
+CMTG.US,D,20251219,000000,3.31,3.347,3.26,3.31,1085039,0
+CMTG.US,D,20251222,000000,3.26,3.34,3.09,3.1,292313,0
+CMTG.US,D,20251223,000000,3.07,3.12,2.955,3.08,432171,0
+CMTG.US,D,20251224,000000,3.045,3.09,3.035,3.06,85553,0
+CMTG.US,D,20251226,000000,3.06,3.1,3.01,3.08,279817,0
+CMTG.US,D,20251229,000000,3.05,3.08,3.03,3.06,247279,0
+CMTG.US,D,20251230,000000,2.96,3.09,2.96,3.07,341715,0
+CMTG.US,D,20251231,000000,3.06,3.105,3.03,3.06,278691,0
+CMTG.US,D,20260102,000000,3.1399,3.1399,3.03,3.09,391341,0
+CMTG.US,D,20260105,000000,3.045,3.06,2.93,2.95,327311,0
+CMTG.US,D,20260106,000000,2.94,2.94,2.8501,2.9,424007,0
+CMTG.US,D,20260107,000000,2.91,2.93,2.79,2.82,448665,0
+CMTG.US,D,20260108,000000,2.81,2.895,2.78,2.85,351123,0
+CMTG.US,D,20260109,000000,2.86,2.86,2.775,2.78,247097,0
+CMTG.US,D,20260112,000000,2.76,2.85,2.72,2.82,296572,0
+CMTG.US,D,20260113,000000,2.86,2.86,2.73,2.8,400566,0
+CMTG.US,D,20260114,000000,2.7711,2.845,2.76,2.82,256629,0
+CMTG.US,D,20260115,000000,2.86,2.935,2.82,2.85,200582,0
+CMTG.US,D,20260116,000000,2.855,2.93,2.84,2.92,206114,0
+CMTG.US,D,20260120,000000,2.875,2.875,2.76,2.77,339379,0
+CMTG.US,D,20260121,000000,2.78,2.9,2.75,2.9,330456,0
+CMTG.US,D,20260122,000000,2.93,2.995,2.89,2.89,255781,0
+CMTG.US,D,20260123,000000,2.86,2.87,2.795,2.82,224416,0
+CMTG.US,D,20260126,000000,2.79,2.87,2.75,2.83,531233,0
+CMTG.US,D,20260127,000000,2.815,2.945,2.8,2.93,218922,0
+CMTG.US,D,20260128,000000,2.85,2.9783,2.775,2.8,815823,0
+CMTG.US,D,20260129,000000,2.855,2.97,2.79,2.92,512959,0
+CMTG.US,D,20260130,000000,2.885,2.89,2.695,2.74,631782,0
+CMTG.US,D,20260202,000000,2.735,2.91,2.7,2.84,633236,0
+CMTG.US,D,20260203,000000,2.78,2.815,2.66,2.66,535314,0
+CMTG.US,D,20260204,000000,2.66,2.84,2.66,2.79,377570,0
+CMTG.US,D,20260205,000000,2.78,2.805,2.73,2.76,402448,0
+CMTG.US,D,20260206,000000,2.81,2.83,2.755,2.78,245291,0
+CMTG.US,D,20260209,000000,2.78,2.855,2.725,2.8,256833,0
+CMTG.US,D,20260210,000000,2.81,2.95,2.7641,2.93,470547,0
+CMTG.US,D,20260211,000000,2.94,2.95,2.79,2.8,318163,0
+CMTG.US,D,20260212,000000,2.83,2.83,2.54,2.58,838533,0
+CMTG.US,D,20260213,000000,2.585,2.6568,2.52,2.57,241548,0
+CMTG.US,D,20260217,000000,2.59,2.59,2.48,2.52,273125,0
+CMTG.US,D,20260218,000000,2.52,2.57,2.415,2.45,496586,0
diff --git a/daily/us/nyse stocks/1/cmu.us.txt b/daily/us/nyse stocks/1/cmu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2e9defadd4ebb075eae24945f7c24ec9e476b5c1
--- /dev/null
+++ b/daily/us/nyse stocks/1/cmu.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CMU.US,D,20050225,000000,3.20863,3.21951,3.20863,3.20863,46418.025301811,0
+CMU.US,D,20050228,000000,3.21438,3.21951,3.19787,3.20301,53044.111374787,0
+CMU.US,D,20050301,000000,3.20863,3.21951,3.20301,3.21951,40339.474369431,0
+CMU.US,D,20050302,000000,3.20863,3.21951,3.20301,3.20301,52310.353561604,0
+CMU.US,D,20050303,000000,3.21438,3.23037,3.20301,3.20301,43284.626419586,0
+CMU.US,D,20050304,000000,3.20863,3.2364,3.20301,3.20301,56177.510257013,0
+CMU.US,D,20050307,000000,3.17623,3.21951,3.17623,3.20301,101669.4825946,0
+CMU.US,D,20050308,000000,3.20863,3.22445,3.14313,3.19787,80496.774385245,0
+CMU.US,D,20050309,000000,3.14313,3.187,3.14313,3.17623,88782.671235627,0
+CMU.US,D,20050310,000000,3.18118,3.187,3.16506,3.18118,36284.070841951,0
+CMU.US,D,20050311,000000,3.14876,3.18118,3.14876,3.16506,65566.574026525,0
+CMU.US,D,20050314,000000,3.15963,3.18118,3.13819,3.16506,39965.004864772,0
+CMU.US,D,20050315,000000,3.16506,3.17623,3.13819,3.14313,78462.494103179,0
+CMU.US,D,20050316,000000,3.12752,3.14876,3.12159,3.12159,93204.447629828,0
+CMU.US,D,20050317,000000,3.14876,3.15963,3.13257,3.13257,57466.899848729,0
+CMU.US,D,20050318,000000,3.13819,3.14876,3.11082,3.12159,79757.956173351,0
+CMU.US,D,20050321,000000,3.12159,3.13819,3.08938,3.08938,142382.41438895,0
+CMU.US,D,20050322,000000,3.06784,3.08938,3.013,3.013,203901.68152593,0
+CMU.US,D,20050323,000000,3.02397,3.05144,2.98574,3.00283,132064.26141598,0
+CMU.US,D,20050324,000000,3.013,3.01884,2.97516,2.99156,84364.943160395,0
+CMU.US,D,20050328,000000,2.96419,2.98574,2.95362,2.96992,99278.950243238,0
+CMU.US,D,20050329,000000,2.95362,2.95362,2.92081,2.92606,65019.03888593,0
+CMU.US,D,20050330,000000,2.95896,2.95896,2.92081,2.92081,44206.63106484,0
+CMU.US,D,20050331,000000,2.94305,2.95362,2.93169,2.95362,23577.40967711,0
+CMU.US,D,20050401,000000,2.95362,3.04047,2.95362,3.013,28178.324185702,0
+CMU.US,D,20050404,000000,2.96419,3.02397,2.96419,2.98079,15653.837374479,0
+CMU.US,D,20050405,000000,2.98574,2.98574,2.96992,2.96992,11417.271573123,0
+CMU.US,D,20050406,000000,2.98079,2.98079,2.93722,2.94305,88591.388164328,0
+CMU.US,D,20050407,000000,2.94305,2.96419,2.94305,2.95896,24865.787189085,0
+CMU.US,D,20050408,000000,2.95896,2.95896,2.93722,2.9474,66126.254124028,0
+CMU.US,D,20050411,000000,2.95362,2.95896,2.92081,2.93169,86019.69353909,0
+CMU.US,D,20050412,000000,2.93169,2.94305,2.91538,2.93722,45489.948178103,0
+CMU.US,D,20050413,000000,2.95896,2.95896,2.93722,2.9474,32235.751872667,0
+CMU.US,D,20050414,000000,2.93722,2.96992,2.93722,2.96992,60972.74407613,0
+CMU.US,D,20050415,000000,2.96992,2.97516,2.95362,2.96992,34624.260064545,0
+CMU.US,D,20050418,000000,2.97516,2.98574,2.94305,2.97516,100382.11716237,0
+CMU.US,D,20050419,000000,2.97516,2.98574,2.96992,2.98079,25408.261930969,0
+CMU.US,D,20050420,000000,2.96992,2.98079,2.96419,2.97516,17121.353000844,0
+CMU.US,D,20050421,000000,2.98079,2.98574,2.95362,2.96419,34265.983835763,0
+CMU.US,D,20050422,000000,2.97516,2.98574,2.96992,2.98574,48614.238342648,0
+CMU.US,D,20050425,000000,2.96992,2.99156,2.96419,2.99156,28178.324185702,0
+CMU.US,D,20050426,000000,2.96992,3.013,2.96992,2.98574,65198.17700032,0
+CMU.US,D,20050427,000000,2.96419,3.00283,2.96419,2.98079,91360.438339318,0
+CMU.US,D,20050428,000000,2.99156,3.00283,2.97516,2.997,55990.275504684,0
+CMU.US,D,20050429,000000,2.96419,3.013,2.96419,3.013,63554.55949879,0
+CMU.US,D,20050502,000000,3.02397,3.02397,2.997,3.00767,63554.55949879,0
+CMU.US,D,20050503,000000,3.013,3.01884,3.00283,3.013,51755.733862812,0
+CMU.US,D,20050504,000000,3.013,3.02397,3.00283,3.01884,18973.458929292,0
+CMU.US,D,20050505,000000,3.013,3.03454,3.013,3.02397,41253.382376747,0
+CMU.US,D,20050506,000000,3.02951,3.03454,3.02397,3.02397,23389.162845039,0
+CMU.US,D,20050509,000000,3.02951,3.04047,3.013,3.04047,58574.115086829,0
+CMU.US,D,20050510,000000,3.04047,3.04047,3.013,3.02397,43652.011366047,0
+CMU.US,D,20050511,000000,3.03454,3.04047,3.02951,3.04047,11789.716918298,0
+CMU.US,D,20050512,000000,3.04047,3.07832,3.04047,3.06784,53417.568799703,0
+CMU.US,D,20050513,000000,3.07278,3.08345,3.04601,3.0619,70723.120313651,0
+CMU.US,D,20050516,000000,3.08345,3.10568,3.08345,3.10568,69990.374580211,0
+CMU.US,D,20050517,000000,3.10568,3.11082,3.08345,3.09461,42735.067119505,0
+CMU.US,D,20050518,000000,3.10568,3.11082,3.09996,3.10568,31129.54871431,0
+CMU.US,D,20050519,000000,3.10568,3.11665,3.09996,3.11665,63167.945037224,0
+CMU.US,D,20050520,000000,3.10568,3.12752,3.10568,3.11665,54705.946311678,0
+CMU.US,D,20050523,000000,3.11665,3.12752,3.11082,3.11665,37022.889053845,0
+CMU.US,D,20050524,000000,3.12159,3.12752,3.11082,3.12159,40703.823076666,0
+CMU.US,D,20050525,000000,3.12159,3.12752,3.05648,3.07278,163926.55586374,0
+CMU.US,D,20050526,000000,3.07278,3.07278,3.04047,3.04047,32037.384243171,0
+CMU.US,D,20050527,000000,3.0619,3.0619,3.03454,3.05648,55990.275504684,0
+CMU.US,D,20050531,000000,3.05648,3.0619,3.03454,3.03454,76441.370857765,0
+CMU.US,D,20050601,000000,3.04601,3.07278,3.04047,3.07278,49730.562298428,0
+CMU.US,D,20050602,000000,3.07278,3.07278,3.04601,3.0619,46777.313610336,0
+CMU.US,D,20050603,000000,3.07832,3.07832,3.06784,3.06784,24323.312447201,0
+CMU.US,D,20050606,000000,3.0619,3.0619,3.02397,3.05144,117140.13353572,0
+CMU.US,D,20050607,000000,3.05144,3.0619,3.04047,3.0619,90620.608047682,0
+CMU.US,D,20050608,000000,3.0619,3.0619,3.02397,3.04047,32037.384243171,0
+CMU.US,D,20050609,000000,3.04047,3.05648,3.013,3.04047,44759.226604147,0
+CMU.US,D,20050610,000000,3.05648,3.05648,3.01884,3.01884,12713.745723037,0
+CMU.US,D,20050613,000000,3.05144,3.05144,3.00283,3.01884,17121.353000844,0
+CMU.US,D,20050614,000000,3.01884,3.02397,3.00283,3.00767,24669.443719075,0
+CMU.US,D,20050615,000000,3.013,3.03454,3.00283,3.00283,60045.679032163,0
+CMU.US,D,20050616,000000,3.00283,3.013,2.997,3.013,48264.058751805,0
+CMU.US,D,20050617,000000,3.013,3.02397,3.00283,3.00283,55251.45729279,0
+CMU.US,D,20050620,000000,3.01884,3.03454,3.00283,3.03454,58756.289440447,0
+CMU.US,D,20050621,000000,3.03454,3.03454,3.013,3.013,21366.015440139,0
+CMU.US,D,20050622,000000,3.03454,3.03454,3.01884,3.02951,14928.176199235,0
+CMU.US,D,20050623,000000,3.01884,3.03454,3.01884,3.03454,37571.436274183,0
+CMU.US,D,20050624,000000,3.04047,3.04601,3.01884,3.02397,25408.261930969,0
+CMU.US,D,20050627,000000,3.04047,3.05144,3.02397,3.02397,80118.256561616,0
+CMU.US,D,20050628,000000,3.04047,3.04047,3.00283,3.00767,70364.844084869,0
+CMU.US,D,20050629,000000,3.013,3.03454,3.013,3.03454,49914.76081153,0
+CMU.US,D,20050630,000000,3.01884,3.03454,3.013,3.01884,20813.419900832,0
+CMU.US,D,20050701,000000,3.02397,3.02397,3.013,3.013,18606.073982829,0
+CMU.US,D,20050705,000000,3.03454,3.03454,3.013,3.02951,30199.447431117,0
+CMU.US,D,20050706,000000,3.013,3.04047,3.013,3.04047,41997.260987353,0
+CMU.US,D,20050707,000000,3.02951,3.04047,3.01884,3.04047,25608.653719948,0
+CMU.US,D,20050708,000000,3.01884,3.05144,3.01884,3.05144,29844.207441563,0
+CMU.US,D,20050711,000000,3.02951,3.05144,3.02951,3.03454,42364.645933815,0
+CMU.US,D,20050712,000000,3.05648,3.05648,3.03454,3.04047,35917.697975231,0
+CMU.US,D,20050713,000000,3.02951,3.04047,3.02951,3.03454,26341.399453389,0
+CMU.US,D,20050714,000000,3.01884,3.04601,3.01884,3.03454,26700.687761913,0
+CMU.US,D,20050715,000000,3.02397,3.03454,3.01884,3.03454,35363.078276439,0
+CMU.US,D,20050718,000000,3.04601,3.05144,3.03454,3.04601,122125.63834639,0
+CMU.US,D,20050719,000000,3.04047,3.04601,3.02397,3.02951,62624.458215598,0
+CMU.US,D,20050720,000000,3.02397,3.0619,3.02397,3.04047,99461.124596856,0
+CMU.US,D,20050721,000000,3.02951,3.03454,3.02951,3.02951,18606.073982829,0
+CMU.US,D,20050722,000000,3.02951,3.04047,3.02951,3.04047,39788.902989609,0
+CMU.US,D,20050725,000000,3.04047,3.05648,3.04047,3.04047,68523.871033587,0
+CMU.US,D,20050726,000000,3.04047,3.04047,3.02397,3.02951,67237.517681097,0
+CMU.US,D,20050727,000000,3.00767,3.02951,3.00767,3.02397,60045.679032163,0
+CMU.US,D,20050728,000000,3.00767,3.05144,3.00767,3.05144,30752.042970424,0
+CMU.US,D,20050729,000000,3.04601,3.05648,3.04047,3.05144,70918.451703918,0
+CMU.US,D,20050801,000000,3.04601,3.05144,3.04047,3.05144,35554.361347737,0
+CMU.US,D,20050802,000000,3.04047,3.05648,3.02951,3.05144,60972.74407613,0
+CMU.US,D,20050803,000000,3.04601,3.05648,3.04047,3.04601,35172.807284883,0
+CMU.US,D,20050804,000000,3.0619,3.0619,3.04601,3.05144,38120.995574264,0
+CMU.US,D,20050805,000000,3.04601,3.05648,3.04047,3.04047,58574.115086829,0
+CMU.US,D,20050808,000000,3.04601,3.05144,3.04047,3.05144,40339.474369431,0
+CMU.US,D,20050809,000000,3.05648,3.05648,3.04047,3.05648,58019.495388037,0
+CMU.US,D,20050810,000000,3.04601,3.0619,3.04601,3.04601,21553.250192468,0
+CMU.US,D,20050811,000000,3.0619,3.0619,3.04047,3.04047,53600.755233063,0
+CMU.US,D,20050812,000000,3.05648,3.0619,3.03454,3.05648,29286.551503543,0
+CMU.US,D,20050815,000000,3.05648,3.08345,3.04047,3.0619,56363.7329296,0
+CMU.US,D,20050816,000000,3.05144,3.07278,3.04601,3.07278,39047.048538487,0
+CMU.US,D,20050817,000000,3.06784,3.07832,3.05648,3.06784,21366.015440139,0
+CMU.US,D,20050818,000000,3.0619,3.07832,3.04601,3.07278,28912.081998884,0
+CMU.US,D,20050819,000000,3.0619,3.06784,3.05648,3.06784,39418.481803919,0
+CMU.US,D,20050822,000000,3.05648,3.07278,3.05144,3.0619,53779.893347454,0
+CMU.US,D,20050823,000000,3.05144,3.05648,3.05144,3.05144,45870.490161216,0
+CMU.US,D,20050824,000000,3.05144,3.06784,3.05144,3.0619,97068.568086009,0
+CMU.US,D,20050825,000000,3.06784,3.09996,3.0619,3.07832,163193.8101303,0
+CMU.US,D,20050826,000000,3.09996,3.11082,3.09461,3.09461,136483.00157096,0
+CMU.US,D,20050829,000000,3.11082,3.11082,3.05648,3.05648,131696.87646953,0
+CMU.US,D,20050830,000000,3.05144,3.05648,3.013,3.013,120834.22459519,0
+CMU.US,D,20050831,000000,3.01884,3.04047,3.00283,3.013,130408.49895754,0
+CMU.US,D,20050901,000000,3.02397,3.03454,3.01884,3.02951,12891.871757685,0
+CMU.US,D,20050902,000000,3.02397,3.05648,3.02397,3.05648,51941.9565354,0
+CMU.US,D,20050906,000000,3.04601,3.07278,3.04601,3.07278,59123.67438691,0
+CMU.US,D,20050907,000000,3.05144,3.07278,3.05144,3.0619,38313.290725305,0
+CMU.US,D,20050908,000000,3.09461,3.09461,3.05144,3.0619,88413.262129679,0
+CMU.US,D,20050909,000000,3.0619,3.07832,3.05648,3.05648,43095.367507771,0
+CMU.US,D,20050912,000000,3.05648,3.07832,3.05648,3.07832,21366.015440139,0
+CMU.US,D,20050913,000000,3.07832,3.08938,3.06784,3.07832,45312.834223196,0
+CMU.US,D,20050914,000000,3.07832,3.08345,3.03454,3.05648,58756.289440447,0
+CMU.US,D,20050915,000000,3.03454,3.05648,3.013,3.01884,64655.702258436,0
+CMU.US,D,20050916,000000,3.02951,3.03454,3.013,3.013,61330.008225169,0
+CMU.US,D,20050919,000000,3.02397,3.04047,3.00767,3.00767,62257.073269135,0
+CMU.US,D,20050920,000000,3.00767,3.04047,3.00767,3.04047,53044.111374787,0
+CMU.US,D,20050921,000000,3.03454,3.07278,3.02951,3.05648,113463.24783188,0
+CMU.US,D,20050922,000000,3.04601,3.0619,3.04047,3.04601,23941.758384346,0
+CMU.US,D,20050923,000000,3.04047,3.04047,3.02951,3.02951,50842.837935239,0
+CMU.US,D,20050926,000000,3.02397,3.04047,3.02397,3.03454,10319.165052705,0
+CMU.US,D,20050927,000000,3.03454,3.04601,3.02951,3.04047,46602.223814914,0
+CMU.US,D,20050928,000000,3.013,3.02951,2.99156,3.02951,76802.683325773,0
+CMU.US,D,20050929,000000,3.02951,3.02951,3.00767,3.013,31489.849102576,0
+CMU.US,D,20050930,000000,3.00283,3.013,2.98574,3.00767,96139.478882558,0
+CMU.US,D,20051003,000000,2.997,3.00283,2.98079,2.997,90620.608047682,0
+CMU.US,D,20051004,000000,2.98574,3.00767,2.98079,2.997,52865.985340139,0
+CMU.US,D,20051005,000000,2.99156,3.00283,2.98574,3.00283,36469.281434795,0
+CMU.US,D,20051006,000000,3.00283,3.00283,2.94305,2.9474,87127.920856932,0
+CMU.US,D,20051007,000000,2.9474,2.96992,2.94305,2.95896,48995.792405503,0
+CMU.US,D,20051010,000000,2.9474,2.95896,2.88811,2.9474,90620.608047682,0
+CMU.US,D,20051011,000000,2.93722,2.95896,2.91538,2.95896,96139.478882558,0
+CMU.US,D,20051012,000000,2.95362,2.95896,2.94305,2.94305,121562.92200967,0
+CMU.US,D,20051013,000000,2.94305,2.95362,2.89908,2.92606,46968.596681633,0
+CMU.US,D,20051014,000000,2.94305,2.94305,2.89364,2.89364,51197.065845051,0
+CMU.US,D,20051017,000000,2.90442,2.90442,2.87734,2.87734,146796.09414521,0
+CMU.US,D,20051018,000000,2.87734,2.88811,2.87191,2.88278,54519.72363909,0
+CMU.US,D,20051019,000000,2.85521,2.87734,2.85521,2.87734,63917.896126284,0
+CMU.US,D,20051020,000000,2.86656,2.88811,2.86656,2.88278,21908.490182023,0
+CMU.US,D,20051021,000000,2.87191,2.90442,2.86656,2.90442,50842.837935239,0
+CMU.US,D,20051024,000000,2.88811,2.92081,2.88278,2.89908,28003.23439028,0
+CMU.US,D,20051025,000000,2.89364,2.94305,2.89364,2.93169,98357.957677726,0
+CMU.US,D,20051026,000000,2.93722,2.93722,2.88278,2.89364,117140.13353572,0
+CMU.US,D,20051027,000000,2.85521,2.91538,2.85521,2.91538,30752.042970424,0
+CMU.US,D,20051028,000000,2.88278,2.92081,2.88278,2.91538,75893.835717169,0
+CMU.US,D,20051031,000000,2.91538,2.93169,2.90442,2.92606,103517.54020407,0
+CMU.US,D,20051101,000000,2.91005,2.93722,2.91005,2.93169,51572.547429453,0
+CMU.US,D,20051102,000000,2.92081,2.94305,2.92081,2.94305,68887.20766108,0
+CMU.US,D,20051103,000000,2.92081,2.9474,2.91538,2.92081,35917.697975231,0
+CMU.US,D,20051104,000000,2.92606,2.95362,2.91538,2.94305,49551.424184037,0
+CMU.US,D,20051107,000000,2.93722,2.95362,2.93169,2.93722,81049.369924551,0
+CMU.US,D,20051108,000000,2.93169,2.96419,2.93169,2.93722,88413.262129679,0
+CMU.US,D,20051109,000000,2.92606,2.9474,2.87191,2.89908,175724.36941997,0
+CMU.US,D,20051110,000000,2.88278,2.89364,2.85521,2.86104,206485.52110807,0
+CMU.US,D,20051111,000000,2.85521,2.87734,2.823,2.83941,295258.07154628,0
+CMU.US,D,20051114,000000,2.83941,2.86104,2.81204,2.823,180878.89154761,0
+CMU.US,D,20051115,000000,2.87191,2.87191,2.823,2.84493,151227.99133684,0
+CMU.US,D,20051116,000000,2.84493,2.87191,2.84493,2.87191,65566.574026525,0
+CMU.US,D,20051117,000000,2.86656,2.88278,2.86656,2.87734,44206.63106484,0
+CMU.US,D,20051118,000000,2.86656,2.90442,2.85027,2.88811,139429.16570085,0
+CMU.US,D,20051121,000000,2.94305,2.96992,2.89908,2.92081,111621.26270085,0
+CMU.US,D,20051122,000000,2.90442,2.95362,2.90442,2.90442,114563.37851177,0
+CMU.US,D,20051123,000000,2.89908,2.93169,2.89908,2.92606,52130.203367471,0
+CMU.US,D,20051125,000000,2.92606,2.93722,2.92606,2.93722,1831.8643336011,0
+CMU.US,D,20051128,000000,2.91538,2.93722,2.91538,2.91538,82144.440205744,0
+CMU.US,D,20051129,000000,2.89364,2.93722,2.89364,2.90442,100933.70062194,0
+CMU.US,D,20051130,000000,2.90442,2.93169,2.89908,2.92606,34265.983835763,0
+CMU.US,D,20051201,000000,2.92606,2.92606,2.88278,2.89364,172403.73578541,0
+CMU.US,D,20051202,000000,2.88278,2.91005,2.88278,2.91005,56543.883123733,0
+CMU.US,D,20051205,000000,2.88811,2.90442,2.84493,2.88278,248839.03416473,0
+CMU.US,D,20051206,000000,2.87734,2.92606,2.86104,2.89908,118802.98055236,0
+CMU.US,D,20051207,000000,2.85521,2.88811,2.85521,2.88278,113819.49990117,0
+CMU.US,D,20051208,000000,2.87191,2.93169,2.85521,2.91538,133538.86160055,0
+CMU.US,D,20051209,000000,2.91538,2.91538,2.89364,2.89908,58388.904493984,0
+CMU.US,D,20051212,000000,2.89364,2.92081,2.89364,2.91538,43834.185719666,0
+CMU.US,D,20051213,000000,2.92081,2.92606,2.87734,2.88811,77359.327184049,0
+CMU.US,D,20051214,000000,2.89364,2.93169,2.87734,2.89364,238899.39901539,0
+CMU.US,D,20051215,000000,2.91538,2.91538,2.87191,2.90442,81969.350410322,0
+CMU.US,D,20051216,000000,2.91005,2.91005,2.87734,2.88278,66496.675309718,0
+CMU.US,D,20051219,000000,2.88278,2.91538,2.88278,2.89364,114208.13852221,0
+CMU.US,D,20051220,000000,2.91005,2.91005,2.88811,2.89908,53779.893347454,0
+CMU.US,D,20051221,000000,2.91538,2.91538,2.89364,2.91005,45680.219169659,0
+CMU.US,D,20051222,000000,2.89908,2.91538,2.87734,2.88811,231342.19957948,0
+CMU.US,D,20051223,000000,2.87734,2.88278,2.86104,2.88278,322527.54812337,0
+CMU.US,D,20051227,000000,2.86104,2.90442,2.86104,2.90442,155281.37070483,0
+CMU.US,D,20051228,000000,2.87734,2.90442,2.87734,2.90442,110328.8368699,0
+CMU.US,D,20051229,000000,2.88811,2.92081,2.88811,2.91538,121191.48874424,0
+CMU.US,D,20051230,000000,2.92081,2.93169,2.90442,2.92081,110144.6383568,0
+CMU.US,D,20060103,000000,2.92606,2.94305,2.91538,2.93722,90811.891118981,0
+CMU.US,D,20060104,000000,2.95362,2.95896,2.93169,2.95896,74226.940381566,0
+CMU.US,D,20060105,000000,2.94305,3.00767,2.94305,2.98574,238522.90535125,0
+CMU.US,D,20060106,000000,3.013,3.013,2.98079,2.99156,237788.13545833,0
+CMU.US,D,20060109,000000,2.99156,3.02951,2.99156,3.02951,121387.83221425,0
+CMU.US,D,20060110,000000,3.02951,3.03454,2.997,3.013,196159.27149718,0
+CMU.US,D,20060111,000000,3.01884,3.02951,2.99156,3.013,119168.34133933,0
+CMU.US,D,20060112,000000,3.02951,3.04047,3.00283,3.02397,73679.40524097,0
+CMU.US,D,20060113,000000,3.013,3.04047,3.013,3.04047,66676.825503851,0
+CMU.US,D,20060117,000000,3.04601,3.04601,3.02397,3.03454,81786.163976961,0
+CMU.US,D,20060118,000000,3.02397,3.09461,3.02397,3.07832,116046.07533428,0
+CMU.US,D,20060119,000000,3.08938,3.08938,3.05648,3.08345,60230.889625009,0
+CMU.US,D,20060120,000000,3.08938,3.09461,3.07278,3.07278,48995.792405503,0
+CMU.US,D,20060123,000000,3.09996,3.09996,3.07832,3.07832,77173.104511463,0
+CMU.US,D,20060124,000000,3.09996,3.11082,3.07278,3.09461,74960.698194748,0
+CMU.US,D,20060125,000000,3.11082,3.12752,3.08345,3.09996,239820.39158091,0
+CMU.US,D,20060126,000000,3.10568,3.12752,3.09996,3.11665,73679.40524097,0
+CMU.US,D,20060127,000000,3.13257,3.13257,3.08938,3.08938,123960.53891922,0
+CMU.US,D,20060130,000000,3.09461,3.09461,3.06784,3.09461,97248.718280142,0
+CMU.US,D,20060131,000000,3.09461,3.10568,3.07278,3.07832,47889.589247146,0
+CMU.US,D,20060201,000000,3.07832,3.09461,3.07832,3.09461,46968.596681633,0
+CMU.US,D,20060202,000000,3.07278,3.13257,3.07278,3.08345,263574.91521293,0
+CMU.US,D,20060203,000000,3.10568,3.10568,3.05648,3.07832,111251.85359489,0
+CMU.US,D,20060206,000000,3.08938,3.09461,3.05648,3.09461,77550.610255348,0
+CMU.US,D,20060207,000000,3.09461,3.09996,3.06784,3.08938,54892.168984265,0
+CMU.US,D,20060208,000000,3.08938,3.09461,3.08938,3.09461,50842.837935239,0
+CMU.US,D,20060209,000000,3.09461,3.11082,3.07832,3.11082,82144.440205744,0
+CMU.US,D,20060210,000000,3.08938,3.11665,3.08938,3.11082,191008.79768851,0
+CMU.US,D,20060213,000000,3.10568,3.11082,3.10568,3.11082,82700.071984278,0
+CMU.US,D,20060214,000000,3.10568,3.12159,3.09461,3.11665,63364.288507235,0
+CMU.US,D,20060215,000000,3.12159,3.12159,3.08938,3.11665,111251.85359489,0
+CMU.US,D,20060216,000000,3.10568,3.12752,3.10568,3.12752,96331.774033599,0
+CMU.US,D,20060217,000000,3.12752,3.14313,3.11082,3.14313,106641.83036863,0
+CMU.US,D,20060221,000000,3.14313,3.14876,3.12159,3.14313,74226.940381566,0
+CMU.US,D,20060222,000000,3.14313,3.15458,3.13257,3.15458,62436.211383526,0
+CMU.US,D,20060223,000000,3.11665,3.171,3.11665,3.171,137040.65750897,0
+CMU.US,D,20060224,000000,3.171,3.171,3.13819,3.14876,90253.223101219,0
+CMU.US,D,20060227,000000,3.12752,3.14876,3.11665,3.12752,79202.324394816,0
+CMU.US,D,20060228,000000,3.12752,3.15458,3.12159,3.13819,116222.17720944,0
+CMU.US,D,20060301,000000,3.14313,3.17623,3.14313,3.15458,118436.60768563,0
+CMU.US,D,20060302,000000,3.14876,3.18118,3.13819,3.16506,109037.42311869,0
+CMU.US,D,20060303,000000,3.15963,3.19254,3.15963,3.17623,113652.50674368,0
+CMU.US,D,20060306,000000,3.16506,3.18118,3.15458,3.16506,80305.491313946,0
+CMU.US,D,20060307,000000,3.15458,3.17623,3.14876,3.15963,45312.834223196,0
+CMU.US,D,20060308,000000,3.171,3.17623,3.14313,3.14876,112175.88239964,0
+CMU.US,D,20060309,000000,3.14313,3.17623,3.13819,3.17623,59307.872900012,0
+CMU.US,D,20060310,000000,3.15963,3.19787,3.15963,3.19787,67044.210450314,0
+CMU.US,D,20060313,000000,3.18118,3.20301,3.15458,3.15458,80675.912499636,0
+CMU.US,D,20060314,000000,3.171,3.171,3.13257,3.15963,60230.889625009,0
+CMU.US,D,20060315,000000,3.19254,3.20301,3.15458,3.18118,55990.275504684,0
+CMU.US,D,20060316,000000,3.19254,3.19787,3.18118,3.18118,73125.797621921,0
+CMU.US,D,20060317,000000,3.19787,3.20863,3.17623,3.20863,69817.308944273,0
+CMU.US,D,20060320,000000,3.20301,3.21438,3.17623,3.20863,99829.52162306,0
+CMU.US,D,20060321,000000,3.20863,3.21438,3.19787,3.20863,74777.511761388,0
+CMU.US,D,20060322,000000,3.20863,3.21438,3.19787,3.21438,106465.72849347,0
+CMU.US,D,20060323,000000,3.22445,3.25182,3.21951,3.25182,138332.07126017,0
+CMU.US,D,20060324,000000,3.21951,3.25774,3.21951,3.25774,51572.547429453,0
+CMU.US,D,20060327,000000,3.25774,3.2952,3.25182,3.26298,90070.036667859,0
+CMU.US,D,20060328,000000,3.26298,3.28492,3.23037,3.25774,95783.226813262,0
+CMU.US,D,20060329,000000,3.24639,3.24639,3.17623,3.17623,135571.11772313,0
+CMU.US,D,20060330,000000,3.15963,3.19254,3.14313,3.14876,102225.11437314,0
+CMU.US,D,20060331,000000,3.12752,3.187,3.12752,3.171,26154.16470106,0
+CMU.US,D,20060403,000000,3.15458,3.17623,3.14876,3.171,76441.370857765,0
+CMU.US,D,20060404,000000,3.19254,3.20301,3.15963,3.18118,37757.658946771,0
+CMU.US,D,20060405,000000,3.14876,3.19254,3.14876,3.171,29286.551503543,0
+CMU.US,D,20060406,000000,3.14876,3.187,3.14876,3.17623,21553.250192468,0
+CMU.US,D,20060407,000000,3.18118,3.187,3.15458,3.15458,25058.082340126,0
+CMU.US,D,20060410,000000,3.14876,3.20301,3.14876,3.20301,115665.53335116,0
+CMU.US,D,20060411,000000,3.20301,3.21438,3.13257,3.171,137950.51719733,0
+CMU.US,D,20060412,000000,3.14313,3.171,3.12752,3.15458,107196.45006742,0
+CMU.US,D,20060413,000000,3.13819,3.16506,3.11665,3.13257,57095.466583298,0
+CMU.US,D,20060417,000000,3.13819,3.14876,3.10568,3.12752,72942.61118856,0
+CMU.US,D,20060418,000000,3.13257,3.14313,3.09996,3.10568,178112.87761186,0
+CMU.US,D,20060419,000000,3.09461,3.12752,3.09461,3.09996,61521.291296468,0
+CMU.US,D,20060420,000000,3.06784,3.11665,3.04047,3.08938,137779.47572087,0
+CMU.US,D,20060421,000000,3.08938,3.12159,3.07832,3.09461,133908.2707065,0
+CMU.US,D,20060424,000000,3.08938,3.31199,3.07832,3.25182,341493.92249447,0
+CMU.US,D,20060425,000000,3.23037,3.23037,3.18118,3.21951,82522.958029371,0
+CMU.US,D,20060426,000000,3.20301,3.21951,3.17623,3.20301,71648.161198132,0
+CMU.US,D,20060427,000000,3.19254,3.20301,3.17623,3.187,51197.065845051,0
+CMU.US,D,20060428,000000,3.20863,3.21438,3.171,3.171,44206.63106484,0
+CMU.US,D,20060501,000000,3.17623,3.187,3.14313,3.15458,73855.507116134,0
+CMU.US,D,20060502,000000,3.14876,3.17623,3.12752,3.14313,74960.698194748,0
+CMU.US,D,20060503,000000,3.15963,3.15963,3.10568,3.10568,68887.20766108,0
+CMU.US,D,20060504,000000,3.10568,3.13257,3.10568,3.11665,68887.20766108,0
+CMU.US,D,20060505,000000,3.12159,3.12752,3.09996,3.12752,50098.959324633,0
+CMU.US,D,20060508,000000,3.13257,3.14313,3.11082,3.12159,55439.704124861,0
+CMU.US,D,20060509,000000,3.13819,3.16506,3.11082,3.11082,93571.832576289,0
+CMU.US,D,20060510,000000,3.13257,3.13819,3.12159,3.13819,49173.918440151,0
+CMU.US,D,20060511,000000,3.13257,3.13819,3.09461,3.09996,102415.3853647,0
+CMU.US,D,20060512,000000,3.09461,3.12752,3.09461,3.11665,27264.416178386,0
+CMU.US,D,20060515,000000,3.22445,3.22445,3.12752,3.13257,125800.49989076,0
+CMU.US,D,20060516,000000,3.17623,3.18118,3.13819,3.16506,36839.702620485,0
+CMU.US,D,20060517,000000,3.187,3.187,3.12159,3.12159,38120.995574264,0
+CMU.US,D,20060518,000000,3.12752,3.18118,3.12752,3.13819,39231.24705159,0
+CMU.US,D,20060519,000000,3.12159,3.16506,3.12159,3.16506,30027.393874922,0
+CMU.US,D,20060522,000000,3.12752,3.171,3.11665,3.14313,45489.948178103,0
+CMU.US,D,20060523,000000,3.14313,3.15458,3.11665,3.15458,35917.697975231,0
+CMU.US,D,20060524,000000,3.15458,3.15458,3.11665,3.14876,78832.915288868,0
+CMU.US,D,20060525,000000,3.12159,3.14876,3.11665,3.12752,26341.399453389,0
+CMU.US,D,20060526,000000,3.12159,3.13257,3.11665,3.11665,25408.261930969,0
+CMU.US,D,20060530,000000,3.11082,3.13257,3.11082,3.11082,13989.978278104,0
+CMU.US,D,20060531,000000,3.11665,3.13819,3.09996,3.13819,42735.067119505,0
+CMU.US,D,20060601,000000,3.11082,3.15963,3.11082,3.15963,46968.596681633,0
+CMU.US,D,20060602,000000,3.15963,3.16506,3.15963,3.16506,12713.745723037,0
+CMU.US,D,20060605,000000,3.12752,3.15963,3.11082,3.11665,71096.577738567,0
+CMU.US,D,20060606,000000,3.11082,3.14876,3.11082,3.14313,59866.540917773,0
+CMU.US,D,20060607,000000,3.11082,3.13819,3.10568,3.11082,50842.837935239,0
+CMU.US,D,20060608,000000,3.10568,3.11082,3.09996,3.11082,23389.162845039,0
+CMU.US,D,20060609,000000,3.09996,3.11665,3.09461,3.09461,38868.922503839,0
+CMU.US,D,20060612,000000,3.12159,3.12159,3.09461,3.09461,40146.167138648,0
+CMU.US,D,20060613,000000,3.11082,3.11665,3.09461,3.09461,27444.566372519,0
+CMU.US,D,20060614,000000,3.09461,3.11665,3.09461,3.10568,48446.233105422,0
+CMU.US,D,20060615,000000,3.05144,3.11665,3.05144,3.11082,63917.896126284,0
+CMU.US,D,20060616,000000,3.12159,3.12159,3.08938,3.11082,57466.899848729,0
+CMU.US,D,20060619,000000,3.14876,3.14876,3.11082,3.13819,52310.353561604,0
+CMU.US,D,20060620,000000,3.12159,3.15458,3.12159,3.14313,25058.082340126,0
+CMU.US,D,20060621,000000,3.14876,3.16506,3.14313,3.15963,85831.446707019,0
+CMU.US,D,20060622,000000,3.14876,3.16506,3.13257,3.14876,40703.823076666,0
+CMU.US,D,20060623,000000,3.12159,3.14876,3.11665,3.14876,47889.589247146,0
+CMU.US,D,20060626,000000,3.14876,3.14876,3.10568,3.11082,72389.003569511,0
+CMU.US,D,20060627,000000,3.13819,3.14876,3.11082,3.12752,51018.939810403,0
+CMU.US,D,20060628,000000,3.13257,3.13257,3.10568,3.10568,21553.250192468,0
+CMU.US,D,20060629,000000,3.10568,3.11665,3.09461,3.09461,18232.616557913,0
+CMU.US,D,20060630,000000,3.11082,3.13819,3.10568,3.10568,27264.416178386,0
+CMU.US,D,20060703,000000,3.10568,3.12752,3.10568,3.12159,50282.145757993,0
+CMU.US,D,20060705,000000,3.12752,3.14313,3.10568,3.12752,50282.145757993,0
+CMU.US,D,20060706,000000,3.07832,3.13819,3.07832,3.12752,94673.987415678,0
+CMU.US,D,20060707,000000,3.10568,3.13819,3.10568,3.12159,18606.073982829,0
+CMU.US,D,20060710,000000,3.12159,3.12159,3.10568,3.12159,52679.762667551,0
+CMU.US,D,20060711,000000,3.14313,3.16506,3.11665,3.14876,72014.534064853,0
+CMU.US,D,20060712,000000,3.171,3.25774,3.14876,3.17623,77550.610255348,0
+CMU.US,D,20060713,000000,3.20301,3.20301,3.15458,3.187,37571.436274183,0
+CMU.US,D,20060714,000000,3.16506,3.19254,3.15458,3.17623,52494.552074706,0
+CMU.US,D,20060717,000000,3.20301,3.20301,3.14313,3.17623,63917.896126284,0
+CMU.US,D,20060718,000000,3.14876,3.20301,3.14876,3.16506,39595.595758825,0
+CMU.US,D,20060719,000000,3.17623,3.20301,3.171,3.171,14928.176199235,0
+CMU.US,D,20060720,000000,3.11665,3.20301,3.11665,3.19254,49365.20151145,0
+CMU.US,D,20060721,000000,3.20301,3.21438,3.171,3.187,29652.924370264,0
+CMU.US,D,20060724,000000,3.171,3.22445,3.16506,3.22445,32235.751872667,0
+CMU.US,D,20060725,000000,3.20301,3.23037,3.19787,3.21951,48446.233105422,0
+CMU.US,D,20060726,000000,3.20301,3.2364,3.15458,3.20863,54519.72363909,0
+CMU.US,D,20060727,000000,3.187,3.21438,3.16506,3.187,30027.393874922,0
+CMU.US,D,20060728,000000,3.21951,3.24105,3.19254,3.24105,16950.311524392,0
+CMU.US,D,20060731,000000,3.24639,3.24639,3.16506,3.19787,46602.223814914,0
+CMU.US,D,20060801,000000,3.20301,3.21438,3.19254,3.20863,13449.527695704,0
+CMU.US,D,20060802,000000,3.22445,3.23037,3.19254,3.20301,42364.645933815,0
+CMU.US,D,20060803,000000,3.187,3.20863,3.18118,3.19254,19516.945750919,0
+CMU.US,D,20060804,000000,3.20863,3.20863,3.18118,3.20863,30939.277722754,0
+CMU.US,D,20060807,000000,3.18118,3.21438,3.18118,3.19787,19342.868035239,0
+CMU.US,D,20060808,000000,3.20301,3.21951,3.19254,3.21951,64838.888691796,0
+CMU.US,D,20060809,000000,3.21438,3.21951,3.17623,3.17623,31489.849102576,0
+CMU.US,D,20060810,000000,3.20301,3.21951,3.18118,3.21951,42364.645933815,0
+CMU.US,D,20060811,000000,3.19254,3.21438,3.187,3.21438,25235.196295033,0
+CMU.US,D,20060814,000000,3.19787,3.23037,3.187,3.20863,57095.466583298,0
+CMU.US,D,20060815,000000,3.2364,3.2364,3.20301,3.21438,33522.105225156,0
+CMU.US,D,20060816,000000,3.24105,3.24639,3.20863,3.22445,55990.275504684,0
+CMU.US,D,20060817,000000,3.20863,3.24105,3.20863,3.21951,31681.132173875,0
+CMU.US,D,20060818,000000,3.2364,3.24639,3.20301,3.23037,62257.073269135,0
+CMU.US,D,20060821,000000,3.24639,3.25774,3.20863,3.20863,69439.803200387,0
+CMU.US,D,20060822,000000,3.17623,3.17623,3.11082,3.13819,260999.17226871,0
+CMU.US,D,20060823,000000,3.13819,3.14876,3.09461,3.12159,88966.869748729,0
+CMU.US,D,20060824,000000,3.11082,3.12752,3.07832,3.09996,72204.805056408,0
+CMU.US,D,20060825,000000,3.09996,3.11082,3.07832,3.10568,34265.983835763,0
+CMU.US,D,20060828,000000,3.05144,3.11665,3.05144,3.09461,120652.05024157,0
+CMU.US,D,20060829,000000,3.0619,3.08345,3.05648,3.07832,70538.921800548,0
+CMU.US,D,20060830,000000,3.08345,3.08938,3.0619,3.06784,32778.226614551,0
+CMU.US,D,20060831,000000,3.07832,3.08938,3.04601,3.06784,68333.60004203,0
+CMU.US,D,20060901,000000,3.08345,3.09461,3.0619,3.08938,54153.350772371,0
+CMU.US,D,20060905,000000,3.06784,3.09996,3.05648,3.08938,321593.39852121,0
+CMU.US,D,20060906,000000,3.04047,3.07278,3.02397,3.02397,80496.774385245,0
+CMU.US,D,20060907,000000,3.00283,3.07832,3.00283,3.04601,38680.675671767,0
+CMU.US,D,20060908,000000,3.04601,3.07832,3.04047,3.07278,35004.802047657,0
+CMU.US,D,20060911,000000,3.05144,3.07278,3.04601,3.06784,23577.40967711,0
+CMU.US,D,20060912,000000,3.08345,3.08938,3.05648,3.06784,22466.146120042,0
+CMU.US,D,20060913,000000,3.08938,3.08938,3.05144,3.06784,29286.551503543,0
+CMU.US,D,20060914,000000,3.06784,3.07832,3.04047,3.04601,48446.233105422,0
+CMU.US,D,20060915,000000,3.08345,3.08345,3.02397,3.02397,67044.210450314,0
+CMU.US,D,20060918,000000,3.04601,3.0619,3.013,3.05144,124693.28465266,0
+CMU.US,D,20060919,000000,3.05144,3.0619,3.02397,3.05648,40703.823076666,0
+CMU.US,D,20060920,000000,3.04601,3.09996,3.04601,3.09996,139796.55064732,0
+CMU.US,D,20060921,000000,3.09461,3.12159,3.08345,3.12159,79017.113801971,0
+CMU.US,D,20060922,000000,3.09996,3.15963,3.09461,3.09461,77550.610255348,0
+CMU.US,D,20060925,000000,3.08938,3.171,3.08938,3.171,131887.14746107,0
+CMU.US,D,20060926,000000,3.13819,3.21951,3.12752,3.21951,133174.51289331,0
+CMU.US,D,20060927,000000,3.14876,3.23037,3.14876,3.19254,86201.867892708,0
+CMU.US,D,20060928,000000,3.20301,3.21438,3.171,3.18118,74047.802267175,0
+CMU.US,D,20060929,000000,3.18118,3.21951,3.171,3.20863,39595.595758825,0
+CMU.US,D,20061002,000000,3.25774,3.25774,3.19787,3.20301,52130.203367471,0
+CMU.US,D,20061003,000000,3.21438,3.25182,3.12159,3.18118,128198.11680032,0
+CMU.US,D,20061004,000000,3.15963,3.20301,3.15963,3.20301,28356.45022035,0
+CMU.US,D,20061005,000000,3.16506,3.19787,3.15458,3.19254,18973.458929292,0
+CMU.US,D,20061006,000000,3.15963,3.19254,3.15963,3.15963,22106.857811518,0
+CMU.US,D,20061009,000000,3.15963,3.19254,3.15963,3.17623,24865.787189085,0
+CMU.US,D,20061010,000000,3.20863,3.20863,3.17623,3.19254,42173.362862517,0
+CMU.US,D,20061011,000000,3.17623,3.20863,3.17623,3.17623,28356.45022035,0
+CMU.US,D,20061012,000000,3.15963,3.20301,3.15458,3.20301,97068.568086009,0
+CMU.US,D,20061013,000000,3.17623,3.19787,3.15963,3.16506,32420.962465511,0
+CMU.US,D,20061016,000000,3.187,3.21951,3.15963,3.20301,44944.437196991,0
+CMU.US,D,20061017,000000,3.20301,3.22445,3.171,3.171,52865.985340139,0
+CMU.US,D,20061018,000000,3.15963,3.19254,3.08345,3.12752,173875.29973075,0
+CMU.US,D,20061019,000000,3.12752,3.13257,3.11665,3.13257,81969.350410322,0
+CMU.US,D,20061020,000000,3.13819,3.14313,3.11665,3.14313,35004.802047657,0
+CMU.US,D,20061023,000000,3.11082,3.14313,3.11082,3.14313,18973.458929292,0
+CMU.US,D,20061024,000000,3.12159,3.14313,3.12159,3.13257,36469.281434795,0
+CMU.US,D,20061025,000000,3.12752,3.15963,3.12752,3.14876,52679.762667551,0
+CMU.US,D,20061026,000000,3.14876,3.15963,3.13257,3.15963,67787.076981177,0
+CMU.US,D,20061027,000000,3.16506,3.16506,3.14313,3.15963,52310.353561604,0
+CMU.US,D,20061030,000000,3.171,3.171,3.14313,3.15963,32235.751872667,0
+CMU.US,D,20061031,000000,3.14313,3.171,3.14313,3.171,28739.016362948,0
+CMU.US,D,20061101,000000,3.16506,3.171,3.14313,3.15458,21736.436625828,0
+CMU.US,D,20061102,000000,3.14313,3.16506,3.13819,3.14313,29469.737936904,0
+CMU.US,D,20061103,000000,3.13819,3.14313,3.12752,3.13819,23577.40967711,0
+CMU.US,D,20061106,000000,3.13819,3.16506,3.13819,3.14876,35172.807284883,0
+CMU.US,D,20061107,000000,3.13257,3.171,3.13257,3.13819,129490.54263127,0
+CMU.US,D,20061108,000000,3.13257,3.14876,3.12159,3.12752,72942.61118856,0
+CMU.US,D,20061109,000000,3.13257,3.14313,3.12752,3.12752,29652.924370264,0
+CMU.US,D,20061110,000000,3.12159,3.15458,3.12159,3.13819,57652.110441574,0
+CMU.US,D,20061113,000000,3.12752,3.15458,3.12752,3.14876,68151.425688413,0
+CMU.US,D,20061114,000000,3.171,3.171,3.13257,3.13819,68887.20766108,0
+CMU.US,D,20061115,000000,3.13257,3.15963,3.13257,3.14876,89333.24261545,0
+CMU.US,D,20061116,000000,3.14313,3.16506,3.14313,3.15963,43095.367507771,0
+CMU.US,D,20061117,000000,3.171,3.171,3.14876,3.15458,39595.595758825,0
+CMU.US,D,20061120,000000,3.171,3.18118,3.14313,3.18118,73855.507116134,0
+CMU.US,D,20061121,000000,3.15458,3.18118,3.14876,3.171,100933.70062194,0
+CMU.US,D,20061122,000000,3.15963,3.18118,3.15458,3.17623,67966.215095569,0
+CMU.US,D,20061124,000000,3.15963,3.18118,3.15458,3.15963,38680.675671767,0
+CMU.US,D,20061127,000000,3.17623,3.20301,3.16506,3.20301,209056.20365358,0
+CMU.US,D,20061128,000000,3.15963,3.21438,3.15963,3.187,112352.99635454,0
+CMU.US,D,20061129,000000,3.21438,3.2364,3.18118,3.2364,79564.648942566,0
+CMU.US,D,20061130,000000,3.21438,3.2364,3.19787,3.2364,34265.983835763,0
+CMU.US,D,20061201,000000,3.21438,3.24639,3.21438,3.24639,50651.55486394,0
+CMU.US,D,20061204,000000,3.21438,3.27356,3.21438,3.26822,40520.636643307,0
+CMU.US,D,20061205,000000,3.24639,3.26822,3.2364,3.24639,39231.24705159,0
+CMU.US,D,20061206,000000,3.2364,3.28492,3.23037,3.23037,92464.617338191,0
+CMU.US,D,20061207,000000,3.22445,3.24105,3.17623,3.20863,83077.577728163,0
+CMU.US,D,20061208,000000,3.18118,3.24639,3.17623,3.24639,101669.4825946,0
+CMU.US,D,20061211,000000,3.25774,3.25774,3.21951,3.21951,131509.64171719,0
+CMU.US,D,20061212,000000,3.25774,3.25774,3.187,3.19254,95405.721069376,0
+CMU.US,D,20061213,000000,3.19254,3.20301,3.17623,3.18118,114937.84801643,0
+CMU.US,D,20061214,000000,3.187,3.21951,3.187,3.20301,38868.922503839,0
+CMU.US,D,20061215,000000,3.21438,3.22445,3.187,3.187,65019.03888593,0
+CMU.US,D,20061218,000000,3.19787,3.21951,3.19254,3.21951,61330.008225169,0
+CMU.US,D,20061219,000000,3.21438,3.21951,3.187,3.187,40889.033669512,0
+CMU.US,D,20061220,000000,3.18118,3.20863,3.18118,3.187,78096.121236459,0
+CMU.US,D,20061221,000000,3.18118,3.22445,3.18118,3.21438,90995.077552341,0
+CMU.US,D,20061222,000000,3.23037,3.23037,3.18118,3.19254,43284.626419586,0
+CMU.US,D,20061226,000000,3.187,3.21951,3.18118,3.20863,100571.37607418,0
+CMU.US,D,20061227,000000,3.17623,3.20863,3.16506,3.17623,96882.345413421,0
+CMU.US,D,20061228,000000,3.18118,3.21438,3.17623,3.20863,61889.688322673,0
+CMU.US,D,20061229,000000,3.187,3.20863,3.16506,3.19254,81598.929224632,0
+CMU.US,D,20070103,000000,3.171,3.2364,3.15963,3.2364,86576.337397366,0
+CMU.US,D,20070104,000000,3.21438,3.25774,3.19254,3.21438,54336.537205731,0
+CMU.US,D,20070105,000000,3.2364,3.25182,3.18118,3.20301,128198.11680032,0
+CMU.US,D,20070108,000000,3.21438,3.22445,3.18118,3.22445,151227.99133684,0
+CMU.US,D,20070109,000000,3.22445,3.23037,3.20301,3.23037,45312.834223196,0
+CMU.US,D,20070110,000000,3.23037,3.2364,3.187,3.19787,123406.93130017,0
+CMU.US,D,20070111,000000,3.22445,3.25182,3.20863,3.24105,79017.113801971,0
+CMU.US,D,20070112,000000,3.21951,3.30656,3.21951,3.24105,39047.048538487,0
+CMU.US,D,20070116,000000,3.2364,3.25774,3.21951,3.23037,47335.981628096,0
+CMU.US,D,20070117,000000,3.21438,3.25182,3.21438,3.24105,39047.048538487,0
+CMU.US,D,20070118,000000,3.21951,3.25774,3.21951,3.25774,15479.7596588,0
+CMU.US,D,20070119,000000,3.2364,3.26298,3.2364,3.24105,46602.223814914,0
+CMU.US,D,20070122,000000,3.23037,3.30112,3.23037,3.2364,30395.790901127,0
+CMU.US,D,20070123,000000,3.24639,3.26822,3.24639,3.26822,29286.551503543,0
+CMU.US,D,20070124,000000,3.25774,3.29015,3.25774,3.26298,45680.219169659,0
+CMU.US,D,20070125,000000,3.26298,3.2952,3.25774,3.28492,118253.42125227,0
+CMU.US,D,20070126,000000,3.25774,3.28492,3.25182,3.28492,34068.62828601,0
+CMU.US,D,20070129,000000,3.25774,3.29015,3.25774,3.27889,33710.352057229,0
+CMU.US,D,20070130,000000,3.2952,3.2952,3.25774,3.2952,33161.804836891,0
+CMU.US,D,20070131,000000,3.26822,3.2952,3.26298,3.26822,25058.082340126,0
+CMU.US,D,20070201,000000,3.26298,3.29015,3.25774,3.27356,105360.53741485,0
+CMU.US,D,20070202,000000,3.27889,3.2952,3.26298,3.2952,48264.058751805,0
+CMU.US,D,20070205,000000,3.30112,3.30112,3.26298,3.26298,63554.55949879,0
+CMU.US,D,20070206,000000,3.26298,3.29015,3.25774,3.27889,46777.313610336,0
+CMU.US,D,20070207,000000,3.26822,3.29015,3.26822,3.27889,27625.728646394,0
+CMU.US,D,20070208,000000,3.26822,3.29015,3.26298,3.27889,61702.453570344,0
+CMU.US,D,20070209,000000,3.26822,3.27889,3.25774,3.26822,49730.562298428,0
+CMU.US,D,20070212,000000,3.25774,3.27356,3.25182,3.25182,39231.24705159,0
+CMU.US,D,20070213,000000,3.25774,3.26822,3.25182,3.25182,34265.983835763,0
+CMU.US,D,20070214,000000,3.25182,3.28492,3.25182,3.27356,102225.11437314,0
+CMU.US,D,20070215,000000,3.27889,3.29015,3.26298,3.27356,44573.00393156,0
+CMU.US,D,20070216,000000,3.27356,3.30112,3.27356,3.28492,58208.754299851,0
+CMU.US,D,20070220,000000,3.27889,3.27889,3.25774,3.27356,37208.09964669,0
+CMU.US,D,20070221,000000,3.25774,3.27889,3.25774,3.27356,44573.00393156,0
+CMU.US,D,20070222,000000,3.26298,3.27356,3.25182,3.26298,81969.350410322,0
+CMU.US,D,20070223,000000,3.25182,3.27889,3.25182,3.25774,31870.391085689,0
+CMU.US,D,20070226,000000,3.25182,3.26822,3.25182,3.26822,21908.490182023,0
+CMU.US,D,20070227,000000,3.25774,3.28492,3.25774,3.28492,25408.261930969,0
+CMU.US,D,20070228,000000,3.2952,3.30112,3.26298,3.26298,22650.344633145,0
+CMU.US,D,20070301,000000,3.26298,3.27889,3.26298,3.26822,11055.959105114,0
+CMU.US,D,20070302,000000,3.27889,3.30112,3.26298,3.28492,71648.161198132,0
+CMU.US,D,20070305,000000,3.28492,3.2952,3.25774,3.26298,40520.636643307,0
+CMU.US,D,20070306,000000,3.25774,3.28492,3.25774,3.26822,30752.042970424,0
+CMU.US,D,20070307,000000,3.25774,3.27356,3.25182,3.26298,80496.774385245,0
+CMU.US,D,20070308,000000,3.26298,3.26298,3.25182,3.26298,30576.953175003,0
+CMU.US,D,20070309,000000,3.25774,3.26822,3.25182,3.25182,40146.167138648,0
+CMU.US,D,20070312,000000,3.26298,3.26298,3.25182,3.26298,37944.8936991,0
+CMU.US,D,20070313,000000,3.26298,3.27356,3.25774,3.25774,44759.226604147,0
+CMU.US,D,20070314,000000,3.26298,3.30112,3.25774,3.26822,113463.24783188,0
+CMU.US,D,20070315,000000,3.26822,3.30112,3.26298,3.28492,45312.834223196,0
+CMU.US,D,20070316,000000,3.29015,3.29015,3.27356,3.28492,18784.200017479,0
+CMU.US,D,20070319,000000,3.26822,3.30112,3.26822,3.27889,52310.353561604,0
+CMU.US,D,20070320,000000,3.27356,3.30112,3.27356,3.2952,39231.24705159,0
+CMU.US,D,20070321,000000,3.27889,3.30112,3.27889,3.28492,39965.004864772,0
+CMU.US,D,20070322,000000,3.28492,3.30656,3.27356,3.2952,51941.9565354,0
+CMU.US,D,20070323,000000,3.30656,3.32247,3.29015,3.32247,80496.774385245,0
+CMU.US,D,20070326,000000,3.30112,3.31683,3.30112,3.31683,32235.751872667,0
+CMU.US,D,20070327,000000,3.30112,3.32247,3.2952,3.2952,23211.036810391,0
+CMU.US,D,20070328,000000,3.26822,3.29015,3.26822,3.27889,32420.962465511,0
+CMU.US,D,20070329,000000,3.27356,3.31683,3.27356,3.2952,59123.67438691,0
+CMU.US,D,20070330,000000,3.26822,3.32247,3.26822,3.30112,69817.308944273,0
+CMU.US,D,20070402,000000,3.28492,3.2952,3.26822,3.27889,67966.215095569,0
+CMU.US,D,20070403,000000,3.27889,3.29015,3.26822,3.27356,100198.93072901,0
+CMU.US,D,20070404,000000,3.27889,3.29015,3.26822,3.27356,45489.948178103,0
+CMU.US,D,20070405,000000,3.26822,3.28492,3.26822,3.28492,34446.134029895,0
+CMU.US,D,20070409,000000,3.28492,3.29015,3.26822,3.26822,68333.60004203,0
+CMU.US,D,20070410,000000,3.27356,3.28492,3.26822,3.27889,76257.172344662,0
+CMU.US,D,20070411,000000,3.27889,3.28492,3.26822,3.27889,25963.893709503,0
+CMU.US,D,20070412,000000,3.26822,3.27356,3.26822,3.26822,19891.415255577,0
+CMU.US,D,20070413,000000,3.27356,3.27356,3.26822,3.27356,37944.8936991,0
+CMU.US,D,20070416,000000,3.27356,3.28492,3.26822,3.26822,58756.289440447,0
+CMU.US,D,20070417,000000,3.27356,3.27356,3.25774,3.26298,55808.101151066,0
+CMU.US,D,20070418,000000,3.26298,3.27889,3.26298,3.27356,48446.233105422,0
+CMU.US,D,20070419,000000,3.26298,3.27889,3.26298,3.27889,44944.437196991,0
+CMU.US,D,20070420,000000,3.26822,3.29015,3.26822,3.27356,45870.490161216,0
+CMU.US,D,20070423,000000,3.27356,3.27889,3.27356,3.27356,14928.176199235,0
+CMU.US,D,20070424,000000,3.26298,3.27356,3.26298,3.26822,57843.393512873,0
+CMU.US,D,20070425,000000,3.26822,3.28492,3.26822,3.28492,60045.679032163,0
+CMU.US,D,20070426,000000,3.27889,3.27889,3.26822,3.27356,40889.033669512,0
+CMU.US,D,20070427,000000,3.26822,3.27356,3.26298,3.26298,25058.082340126,0
+CMU.US,D,20070430,000000,3.26822,3.28492,3.26298,3.26822,30199.447431117,0
+CMU.US,D,20070501,000000,3.26822,3.27889,3.26298,3.26822,69632.098351428,0
+CMU.US,D,20070502,000000,3.26822,3.30656,3.26822,3.29015,68333.60004203,0
+CMU.US,D,20070503,000000,3.28492,3.31199,3.26822,3.27356,122483.91457517,0
+CMU.US,D,20070504,000000,3.27356,3.29015,3.26822,3.27889,46418.025301811,0
+CMU.US,D,20070507,000000,3.28492,3.2952,3.26822,3.27889,91915.05803811,0
+CMU.US,D,20070508,000000,3.27356,3.28492,3.26822,3.26822,82700.071984278,0
+CMU.US,D,20070509,000000,3.27356,3.28492,3.26822,3.26822,46418.025301811,0
+CMU.US,D,20070510,000000,3.26822,3.27889,3.26298,3.27356,46230.790549482,0
+CMU.US,D,20070511,000000,3.26822,3.28492,3.26822,3.27889,39418.481803919,0
+CMU.US,D,20070514,000000,3.29015,3.2952,3.26298,3.28492,75706.600964839,0
+CMU.US,D,20070515,000000,3.28492,3.28492,3.26822,3.27889,57652.110441574,0
+CMU.US,D,20070516,000000,3.26822,3.29015,3.26822,3.26822,47712.47529224,0
+CMU.US,D,20070517,000000,3.27889,3.30112,3.27356,3.2952,77909.898563872,0
+CMU.US,D,20070518,000000,3.2952,3.31683,3.29015,3.29015,48070.751521022,0
+CMU.US,D,20070521,000000,3.29015,3.33887,3.28492,3.33363,78832.915288868,0
+CMU.US,D,20070522,000000,3.30112,3.33887,3.2952,3.30112,81969.350410322,0
+CMU.US,D,20070523,000000,3.2952,3.31199,3.27356,3.28492,51197.065845051,0
+CMU.US,D,20070524,000000,3.28492,3.28492,3.26822,3.27356,45312.834223196,0
+CMU.US,D,20070525,000000,3.27356,3.31199,3.26822,3.2952,52310.353561604,0
+CMU.US,D,20070529,000000,3.2952,3.31199,3.27356,3.28492,49365.20151145,0
+CMU.US,D,20070530,000000,3.27889,3.29015,3.27356,3.28492,22291.05632462,0
+CMU.US,D,20070531,000000,3.28492,3.29015,3.27889,3.28492,36469.281434795,0
+CMU.US,D,20070601,000000,3.28492,3.2952,3.27356,3.28492,59494.095572599,0
+CMU.US,D,20070604,000000,3.28492,3.2952,3.27356,3.27356,44023.44463148,0
+CMU.US,D,20070605,000000,3.27356,3.28492,3.27356,3.27889,54892.168984265,0
+CMU.US,D,20070606,000000,3.27889,3.29015,3.27356,3.28492,40889.033669512,0
+CMU.US,D,20070607,000000,3.27356,3.27889,3.21951,3.21951,133538.86160055,0
+CMU.US,D,20070608,000000,3.16506,3.21951,3.16506,3.21951,97992.596890748,0
+CMU.US,D,20070611,000000,3.19787,3.24105,3.19787,3.21438,46230.790549482,0
+CMU.US,D,20070612,000000,3.20301,3.21438,3.14313,3.15963,66676.825503851,0
+CMU.US,D,20070613,000000,3.12752,3.20301,3.12159,3.13819,109963.47608293,0
+CMU.US,D,20070614,000000,3.15458,3.16506,3.14313,3.16506,29101.340910699,0
+CMU.US,D,20070615,000000,3.14876,3.187,3.14876,3.15963,56363.7329296,0
+CMU.US,D,20070618,000000,3.18118,3.19787,3.14876,3.171,59866.540917773,0
+CMU.US,D,20070619,000000,3.187,3.20301,3.14876,3.20301,105911.10879467,0
+CMU.US,D,20070620,000000,3.187,3.22445,3.187,3.20863,75329.095220953,0
+CMU.US,D,20070621,000000,3.21438,3.2364,3.187,3.19254,46418.025301811,0
+CMU.US,D,20070622,000000,3.17623,3.19254,3.14313,3.14313,66857.987777727,0
+CMU.US,D,20070625,000000,3.13819,3.17623,3.13257,3.13819,36658.54034661,0
+CMU.US,D,20070626,000000,3.13257,3.16506,3.12752,3.15458,48995.792405503,0
+CMU.US,D,20070627,000000,3.171,3.18118,3.12159,3.12752,53417.568799703,0
+CMU.US,D,20070628,000000,3.12159,3.15963,2.95896,3.04047,275924.31222872,0
+CMU.US,D,20070629,000000,3.04047,3.13819,3.04047,3.11665,100198.93072901,0
+CMU.US,D,20070702,000000,3.09996,3.12752,3.09996,3.12159,32611.233457068,0
+CMU.US,D,20070703,000000,3.12159,3.13257,3.12159,3.13257,19156.645362652,0
+CMU.US,D,20070705,000000,3.14313,3.14313,3.09461,3.10568,59494.095572599,0
+CMU.US,D,20070706,000000,3.10568,3.11082,3.08345,3.08345,55439.704124861,0
+CMU.US,D,20070709,000000,3.07832,3.09996,3.0619,3.09996,75706.600964839,0
+CMU.US,D,20070710,000000,3.09996,3.10568,3.08345,3.09996,53417.568799703,0
+CMU.US,D,20070711,000000,3.09461,3.10568,3.0619,3.08938,54336.537205731,0
+CMU.US,D,20070712,000000,3.09996,3.10568,3.08345,3.08345,52310.353561604,0
+CMU.US,D,20070713,000000,3.08345,3.09461,3.08345,3.08345,53417.568799703,0
+CMU.US,D,20070716,000000,3.09461,3.09461,3.08345,3.08938,99278.950243238,0
+CMU.US,D,20070717,000000,3.08938,3.10568,3.08345,3.08345,82876.173859442,0
+CMU.US,D,20070718,000000,3.08938,3.10568,3.08345,3.09461,44759.226604147,0
+CMU.US,D,20070719,000000,3.09461,3.11665,3.08345,3.08345,51018.939810403,0
+CMU.US,D,20070720,000000,3.08345,3.10568,3.08345,3.09461,22466.146120042,0
+CMU.US,D,20070723,000000,3.09461,3.10568,3.08938,3.08938,39965.004864772,0
+CMU.US,D,20070724,000000,3.08938,3.09461,3.08345,3.08345,50469.380510322,0
+CMU.US,D,20070725,000000,3.08345,3.08345,3.03454,3.05648,78655.801333962,0
+CMU.US,D,20070726,000000,3.04047,3.07278,3.01884,3.02951,46968.596681633,0
+CMU.US,D,20070727,000000,3.013,3.06784,2.98574,3.02397,70364.844084869,0
+CMU.US,D,20070730,000000,3.013,3.06784,3.013,3.02951,19516.945750919,0
+CMU.US,D,20070731,000000,3.02951,3.05144,3.013,3.05144,54336.537205731,0
+CMU.US,D,20070801,000000,3.04601,3.04601,3.00283,3.01884,32235.751872667,0
+CMU.US,D,20070802,000000,3.01884,3.08938,3.01884,3.07832,135750.25583751,0
+CMU.US,D,20070803,000000,3.10568,3.10568,3.04601,3.08345,52130.203367471,0
+CMU.US,D,20070806,000000,3.11665,3.11665,3.0619,3.11082,88413.262129679,0
+CMU.US,D,20070807,000000,3.09996,3.12159,3.08938,3.11082,53968.140179526,0
+CMU.US,D,20070808,000000,3.09461,3.14313,3.09461,3.12752,72569.153763644,0
+CMU.US,D,20070809,000000,3.12752,3.14876,3.12159,3.14876,51755.733862812,0
+CMU.US,D,20070810,000000,3.12752,3.14313,3.07832,3.09996,54336.537205731,0
+CMU.US,D,20070813,000000,3.11082,3.12159,3.09996,3.10568,40146.167138648,0
+CMU.US,D,20070814,000000,3.12159,3.12159,3.09461,3.09996,78655.801333962,0
+CMU.US,D,20070815,000000,3.11082,3.11665,3.03454,3.05648,81786.163976961,0
+CMU.US,D,20070816,000000,3.05648,3.07832,2.99156,3.04047,142561.55250334,0
+CMU.US,D,20070817,000000,3.0619,3.14876,2.99156,3.09461,93934.15712404,0
+CMU.US,D,20070820,000000,3.09996,3.10568,3.06784,3.06784,79017.113801971,0
+CMU.US,D,20070821,000000,3.08345,3.08938,3.03454,3.05144,135750.25583751,0
+CMU.US,D,20070822,000000,3.05648,3.06784,3.04047,3.04601,39047.048538487,0
+CMU.US,D,20070823,000000,3.04047,3.05648,3.013,3.05144,77359.327184049,0
+CMU.US,D,20070824,000000,3.05144,3.0619,3.00283,3.04601,93571.832576289,0
+CMU.US,D,20070827,000000,3.04601,3.05144,3.013,3.03454,56177.510257013,0
+CMU.US,D,20070828,000000,3.05648,3.05648,3.03454,3.03454,72569.153763644,0
+CMU.US,D,20070829,000000,3.04047,3.08345,3.02397,3.08345,53417.568799703,0
+CMU.US,D,20070830,000000,3.08938,3.09461,3.05648,3.08345,22291.05632462,0
+CMU.US,D,20070831,000000,3.11665,3.11665,3.04601,3.04601,49173.918440151,0
+CMU.US,D,20070904,000000,3.07278,3.09461,3.01884,3.05144,58574.115086829,0
+CMU.US,D,20070905,000000,3.05144,3.12159,2.997,3.06784,107939.31659827,0
+CMU.US,D,20070906,000000,3.07832,3.12159,3.05648,3.12159,34815.543135843,0
+CMU.US,D,20070907,000000,3.07832,3.13819,3.0619,3.13819,23577.40967711,0
+CMU.US,D,20070910,000000,3.09461,3.13819,3.07278,3.13819,26521.549647522,0
+CMU.US,D,20070911,000000,3.12752,3.15963,3.12159,3.13819,28912.081998884,0
+CMU.US,D,20070912,000000,3.11082,3.14313,3.01884,3.05648,153056.81943121,0
+CMU.US,D,20070913,000000,3.00767,3.02951,3.00283,3.00283,58574.115086829,0
+CMU.US,D,20070914,000000,2.997,3.01884,2.96419,3.01884,90620.608047682,0
+CMU.US,D,20070917,000000,3.00767,3.02397,2.98079,2.98079,30939.277722754,0
+CMU.US,D,20070918,000000,2.98079,3.013,2.96419,3.013,48070.751521022,0
+CMU.US,D,20070919,000000,2.997,3.013,2.96992,2.98574,58574.115086829,0
+CMU.US,D,20070920,000000,2.99156,2.99156,2.95362,2.95896,34624.260064545,0
+CMU.US,D,20070921,000000,2.95362,2.96992,2.9474,2.96419,30027.393874922,0
+CMU.US,D,20070924,000000,2.95896,2.98079,2.95362,2.98079,32611.233457068,0
+CMU.US,D,20070925,000000,2.98079,2.98079,2.95896,2.97516,46230.790549482,0
+CMU.US,D,20070926,000000,2.97516,2.97516,2.95362,2.96419,32969.50968585,0
+CMU.US,D,20070927,000000,2.96419,2.96992,2.93169,2.95896,75329.095220953,0
+CMU.US,D,20070928,000000,2.95896,2.97516,2.94305,2.96419,72569.153763644,0
+CMU.US,D,20071001,000000,2.96992,2.98574,2.9474,2.95896,79387.53498766,0
+CMU.US,D,20071002,000000,2.95362,2.99156,2.95362,2.95362,67412.607476519,0
+CMU.US,D,20071003,000000,2.93722,2.96419,2.93169,2.9474,91171.179427504,0
+CMU.US,D,20071004,000000,2.9474,2.9474,2.91538,2.93169,125073.82663578,0
+CMU.US,D,20071005,000000,2.91005,2.93722,2.91005,2.91538,99829.52162306,0
+CMU.US,D,20071008,000000,2.93722,2.9474,2.92081,2.93169,85279.863247454,0
+CMU.US,D,20071009,000000,2.93722,2.9474,2.93169,2.93169,72389.003569511,0
+CMU.US,D,20071010,000000,2.89364,2.92606,2.89364,2.91538,92650.840010778,0
+CMU.US,D,20071011,000000,2.90442,2.93169,2.90442,2.92606,69079.502812121,0
+CMU.US,D,20071012,000000,2.92606,2.94305,2.91005,2.93722,51197.065845051,0
+CMU.US,D,20071015,000000,2.94305,2.94305,2.91538,2.92081,86201.867892708,0
+CMU.US,D,20071016,000000,2.92081,2.9474,2.91005,2.93169,61889.688322673,0
+CMU.US,D,20071017,000000,2.91005,2.9474,2.91005,2.9474,94118.355637143,0
+CMU.US,D,20071018,000000,2.91538,2.95362,2.91538,2.94305,127469.41938585,0
+CMU.US,D,20071019,000000,2.94305,2.94305,2.92081,2.93169,40703.823076666,0
+CMU.US,D,20071022,000000,2.93722,2.94305,2.91538,2.93169,23941.758384346,0
+CMU.US,D,20071023,000000,2.92081,2.93722,2.91005,2.92606,49730.562298428,0
+CMU.US,D,20071024,000000,2.92081,2.93169,2.90442,2.90442,43095.367507771,0
+CMU.US,D,20071025,000000,2.90442,2.91005,2.88811,2.89908,89333.24261545,0
+CMU.US,D,20071026,000000,2.89908,2.90442,2.85027,2.87191,46968.596681633,0
+CMU.US,D,20071029,000000,2.87191,2.89364,2.87191,2.88811,38313.290725305,0
+CMU.US,D,20071030,000000,2.85027,2.87734,2.85027,2.87191,79757.956173351,0
+CMU.US,D,20071031,000000,2.89364,2.90442,2.86104,2.87191,41626.839801663,0
+CMU.US,D,20071101,000000,2.87191,2.89908,2.84493,2.85521,119168.34133933,0
+CMU.US,D,20071102,000000,2.85521,2.89364,2.83357,2.83941,136670.23632329,0
+CMU.US,D,20071105,000000,2.84493,2.85027,2.83357,2.83941,38120.995574264,0
+CMU.US,D,20071106,000000,2.83941,2.84493,2.82863,2.83357,55075.355417626,0
+CMU.US,D,20071107,000000,2.823,2.83941,2.823,2.83357,41253.382376747,0
+CMU.US,D,20071108,000000,2.87734,2.87734,2.823,2.823,99829.52162306,0
+CMU.US,D,20071109,000000,2.80679,2.823,2.69811,2.71461,161532.98727315,0
+CMU.US,D,20071112,000000,2.70414,2.73082,2.68793,2.68793,90620.608047682,0
+CMU.US,D,20071113,000000,2.68793,2.73082,2.6821,2.73082,97068.568086009,0
+CMU.US,D,20071114,000000,2.73082,2.74168,2.69811,2.71985,56729.093716578,0
+CMU.US,D,20071115,000000,2.71985,2.71985,2.60038,2.69257,126172.94523594,0
+CMU.US,D,20071116,000000,2.64969,2.70938,2.64969,2.69257,115115.97405107,0
+CMU.US,D,20071119,000000,2.95896,2.95896,2.63862,2.64969,87855.606191661,0
+CMU.US,D,20071120,000000,2.62785,2.6821,2.62785,2.6821,108483.81549965,0
+CMU.US,D,20071121,000000,2.61155,2.70414,2.61155,2.6821,48451.293504134,0
+CMU.US,D,20071123,000000,2.67617,2.69811,2.57341,2.63862,205187.02279868,0
+CMU.US,D,20071126,000000,2.64426,2.67103,2.61155,2.64426,205187.02279868,0
+CMU.US,D,20071127,000000,2.64426,2.67103,2.64426,2.66076,55990.275504684,0
+CMU.US,D,20071128,000000,2.64969,2.68793,2.64969,2.67103,102594.52347909,0
+CMU.US,D,20071129,000000,2.6821,2.70414,2.6659,2.69811,108483.81549965,0
+CMU.US,D,20071130,000000,2.71461,2.72548,2.64969,2.66076,123774.31624664,0
+CMU.US,D,20071203,000000,2.6165,2.66076,2.60622,2.6165,398401.1422457,0
+CMU.US,D,20071204,000000,2.64969,2.68793,2.62242,2.6821,82700.071984278,0
+CMU.US,D,20071205,000000,2.67103,2.68793,2.64426,2.64969,161532.98727315,0
+CMU.US,D,20071206,000000,2.67103,2.68793,2.66076,2.67103,79387.53498766,0
+CMU.US,D,20071207,000000,2.6659,2.70414,2.6659,2.68793,95591.943741963,0
+CMU.US,D,20071210,000000,2.69811,2.70414,2.67103,2.6821,73855.507116134,0
+CMU.US,D,20071211,000000,2.69257,2.69811,2.64969,2.6659,66310.45263713,0
+CMU.US,D,20071212,000000,2.67103,2.67617,2.62785,2.63862,127086.85324325,0
+CMU.US,D,20071213,000000,2.65433,2.65433,2.6165,2.62785,113652.50674368,0
+CMU.US,D,20071214,000000,2.62785,2.68793,2.6165,2.63299,163570.30379444,0
+CMU.US,D,20071217,000000,2.6165,2.65433,2.58429,2.60038,234105.17727602,0
+CMU.US,D,20071218,000000,2.60038,2.62785,2.59545,2.59545,159140.4307623,0
+CMU.US,D,20071219,000000,2.57914,2.60622,2.55187,2.55187,229128.78118303,0
+CMU.US,D,20071220,000000,2.54071,2.57341,2.5088,2.53527,334680.60166917,0
+CMU.US,D,20071221,000000,2.54071,2.57914,2.52432,2.52432,372991.86823499,0
+CMU.US,D,20071224,000000,2.48133,2.56778,2.48133,2.55187,214769.39379898,0
+CMU.US,D,20071226,000000,2.53044,2.57341,2.52432,2.54071,226736.22467218,0
+CMU.US,D,20071227,000000,2.54071,2.58429,2.5088,2.56778,541695.44048248,0
+CMU.US,D,20071228,000000,2.55187,2.57914,2.55187,2.56778,227108.67001735,0
+CMU.US,D,20071231,000000,2.55187,2.61155,2.54653,2.59545,191189.95996238,0
+CMU.US,D,20080102,000000,2.57914,2.66076,2.55711,2.65433,74960.698194748,0
+CMU.US,D,20080103,000000,2.67617,2.71985,2.6659,2.71461,106830.0772007,0
+CMU.US,D,20080104,000000,2.71461,2.71985,2.67617,2.71985,83257.727922296,0
+CMU.US,D,20080107,000000,2.71985,2.73625,2.71461,2.72548,154897.7924825,0
+CMU.US,D,20080108,000000,2.73082,2.75254,2.71461,2.71461,87855.606191661,0
+CMU.US,D,20080109,000000,2.74168,2.74168,2.71461,2.71985,89703.663801139,0
+CMU.US,D,20080110,000000,2.72548,2.74168,2.70414,2.71461,62996.903560772,0
+CMU.US,D,20080111,000000,2.72548,2.74168,2.72548,2.73625,46777.313610336,0
+CMU.US,D,20080114,000000,2.74168,2.75799,2.73625,2.74168,76802.683325773,0
+CMU.US,D,20080115,000000,2.73625,2.76925,2.73625,2.75254,84196.93792317,0
+CMU.US,D,20080116,000000,2.76925,2.76925,2.74701,2.75799,66857.987777727,0
+CMU.US,D,20080117,000000,2.74701,2.76362,2.72548,2.72548,80496.774385245,0
+CMU.US,D,20080118,000000,2.74168,2.74701,2.6821,2.68793,187754.96131694,0
+CMU.US,D,20080122,000000,2.64426,2.72548,2.50238,2.72548,185661.98040983,0
+CMU.US,D,20080123,000000,2.72548,2.73082,2.67103,2.71461,118436.60768563,0
+CMU.US,D,20080124,000000,2.73082,2.75799,2.71985,2.73082,117890.08462478,0
+CMU.US,D,20080125,000000,2.71461,2.74701,2.71461,2.74701,45312.834223196,0
+CMU.US,D,20080128,000000,2.75254,2.76925,2.73082,2.74701,87683.552635466,0
+CMU.US,D,20080129,000000,2.73625,2.78546,2.73625,2.77378,75329.095220953,0
+CMU.US,D,20080130,000000,2.76925,2.77378,2.73082,2.75254,114375.1316797,0
+CMU.US,D,20080131,000000,2.73625,2.79582,2.73625,2.76925,85279.863247454,0
+CMU.US,D,20080201,000000,2.75254,2.80679,2.75254,2.80679,64427.984316414,0
+CMU.US,D,20080204,000000,2.83357,2.83357,2.80679,2.823,68887.20766108,0
+CMU.US,D,20080205,000000,2.823,2.84493,2.80679,2.81796,80402.650969209,0
+CMU.US,D,20080206,000000,2.83941,2.83941,2.77378,2.77952,116781.85730693,0
+CMU.US,D,20080207,000000,2.76362,2.85027,2.76362,2.823,92830.990204911,0
+CMU.US,D,20080208,000000,2.80679,2.85521,2.80679,2.85521,61330.008225169,0
+CMU.US,D,20080211,000000,2.81204,2.86104,2.81204,2.85521,122483.91457517,0
+CMU.US,D,20080212,000000,2.86104,2.90442,2.85027,2.90442,132804.09170762,0
+CMU.US,D,20080213,000000,2.90442,2.97516,2.89364,2.95896,130960.08241711,0
+CMU.US,D,20080214,000000,2.85521,2.88811,2.73082,2.73082,317257.6489051,0
+CMU.US,D,20080215,000000,2.71985,2.72548,2.64426,2.71461,261161.10502748,0
+CMU.US,D,20080219,000000,2.75254,2.92606,2.75254,2.85521,240753.52910333,0
+CMU.US,D,20080220,000000,2.85521,2.88811,2.84493,2.86656,85183.715671933,0
+CMU.US,D,20080221,000000,2.86104,2.86656,2.83357,2.86104,58574.115086829,0
+CMU.US,D,20080222,000000,2.85027,2.85027,2.76925,2.79582,43095.367507771,0
+CMU.US,D,20080225,000000,2.79582,2.83941,2.79582,2.81796,95960.340768168,0
+CMU.US,D,20080226,000000,2.85027,2.87734,2.82863,2.86656,35365.102435924,0
+CMU.US,D,20080227,000000,2.86104,2.90442,2.823,2.84493,32611.233457068,0
+CMU.US,D,20080228,000000,2.823,2.85521,2.77952,2.85027,128378.26699445,0
+CMU.US,D,20080229,000000,2.85027,2.87191,2.68793,2.69811,204652.64469473,0
+CMU.US,D,20080303,000000,2.63299,2.75799,2.63299,2.74701,153797.66180259,0
+CMU.US,D,20080304,000000,2.72548,2.79582,2.72548,2.76362,47091.058330455,0
+CMU.US,D,20080305,000000,2.77378,2.77952,2.75254,2.76362,119168.34133933,0
+CMU.US,D,20080306,000000,2.74168,2.80186,2.74168,2.74701,136670.23632329,0
+CMU.US,D,20080307,000000,2.74701,2.81204,2.74701,2.79582,53387.206407434,0
+CMU.US,D,20080310,000000,2.75254,2.79582,2.73082,2.78546,131887.14746107,0
+CMU.US,D,20080311,000000,2.79582,2.823,2.71461,2.74168,174423.84695109,0
+CMU.US,D,20080312,000000,2.75799,2.7906,2.71985,2.75254,112175.88239964,0
+CMU.US,D,20080313,000000,2.76925,2.76925,2.72548,2.75254,73302.911576827,0
+CMU.US,D,20080314,000000,2.74168,2.80186,2.74168,2.7906,95600.040379901,0
+CMU.US,D,20080317,000000,2.73625,2.76925,2.71985,2.74168,101669.4825946,0
+CMU.US,D,20080318,000000,2.72548,2.76925,2.69257,2.69257,56183.582735467,0
+CMU.US,D,20080319,000000,2.67617,2.71461,2.64426,2.64426,206709.19073113,0
+CMU.US,D,20080320,000000,2.65433,2.69257,2.61155,2.6165,117102.68658526,0
+CMU.US,D,20080324,000000,2.60038,2.63862,2.56295,2.60622,116402.32740356,0
+CMU.US,D,20080325,000000,2.6165,2.65433,2.58429,2.64969,119538.76252502,0
+CMU.US,D,20080326,000000,2.80186,2.80186,2.59545,2.68793,88899.060405994,0
+CMU.US,D,20080327,000000,2.70414,2.72548,2.67103,2.71985,53417.568799703,0
+CMU.US,D,20080328,000000,2.75254,2.75799,2.6659,2.6659,82144.440205744,0
+CMU.US,D,20080331,000000,2.54653,2.67103,2.54653,2.67103,230794.66443889,0
+CMU.US,D,20080401,000000,2.70414,2.70938,2.56778,2.70938,87418.387742978,0
+CMU.US,D,20080402,000000,2.68793,2.74168,2.67103,2.74168,60415.08813811,0
+CMU.US,D,20080403,000000,2.71461,2.76925,2.71461,2.72548,55990.275504684,0
+CMU.US,D,20080404,000000,2.75799,2.7906,2.75254,2.76925,50842.837935239,0
+CMU.US,D,20080407,000000,2.76925,2.81796,2.76362,2.80186,46418.025301811,0
+CMU.US,D,20080408,000000,2.80186,2.81796,2.75254,2.81796,85279.863247454,0
+CMU.US,D,20080409,000000,2.78546,2.82863,2.78546,2.81796,107196.45006742,0
+CMU.US,D,20080410,000000,2.79582,2.83357,2.76362,2.80679,106800.72688817,0
+CMU.US,D,20080411,000000,2.80679,2.83357,2.72548,2.74701,207213.20644281,0
+CMU.US,D,20080414,000000,2.76925,2.80186,2.76925,2.7906,25408.261930969,0
+CMU.US,D,20080415,000000,2.76925,2.83941,2.74168,2.79582,103428.47718675,0
+CMU.US,D,20080416,000000,2.81796,2.823,2.78546,2.80679,48990.732006791,0
+CMU.US,D,20080417,000000,3.07278,3.07278,2.81204,2.83941,39765.625155535,0
+CMU.US,D,20080418,000000,2.83357,2.83941,2.79582,2.83357,66496.675309718,0
+CMU.US,D,20080421,000000,2.83357,2.83941,2.81204,2.823,72204.805056408,0
+CMU.US,D,20080422,000000,2.83357,2.85027,2.823,2.85027,74777.511761388,0
+CMU.US,D,20080423,000000,2.85027,2.86104,2.823,2.85027,37392.298159792,0
+CMU.US,D,20080424,000000,2.83357,2.87734,2.823,2.84493,97143.461986941,0
+CMU.US,D,20080425,000000,2.84493,2.88278,2.82863,2.88278,93934.15712404,0
+CMU.US,D,20080428,000000,2.87734,2.88811,2.823,2.85521,56773.62522524,0
+CMU.US,D,20080429,000000,2.86104,2.86104,2.84493,2.85027,31869.379005947,0
+CMU.US,D,20080430,000000,2.86104,2.88811,2.85521,2.88811,29031.507408479,0
+CMU.US,D,20080501,000000,2.85521,2.87734,2.85027,2.85521,60985.90111278,0
+CMU.US,D,20080502,000000,2.86656,2.88811,2.823,2.83941,69974.181304333,0
+CMU.US,D,20080505,000000,2.823,2.87734,2.823,2.83357,80667.815861697,0
+CMU.US,D,20080506,000000,2.83941,2.87734,2.83357,2.86656,107782.44423821,0
+CMU.US,D,20080507,000000,2.84493,2.86656,2.83941,2.85027,53746.494715958,0
+CMU.US,D,20080508,000000,2.85027,2.88811,2.84493,2.84493,59032.5872101,0
+CMU.US,D,20080509,000000,2.85521,2.86104,2.81796,2.84493,43506.271883154,0
+CMU.US,D,20080512,000000,2.85521,2.86104,2.81796,2.83357,86102.68407796,0
+CMU.US,D,20080513,000000,2.84493,2.86104,2.82863,2.82863,46876.497425083,0
+CMU.US,D,20080514,000000,2.82863,2.84493,2.79582,2.79582,97476.436222164,0
+CMU.US,D,20080515,000000,2.7906,2.79582,2.75799,2.77378,81723.415032938,0
+CMU.US,D,20080516,000000,2.78546,2.78546,2.75799,2.75799,23483.286261075,0
+CMU.US,D,20080519,000000,2.75799,2.77378,2.75799,2.76362,28961.673906258,0
+CMU.US,D,20080520,000000,2.75254,2.76362,2.74701,2.74701,100418.55203309,0
+CMU.US,D,20080521,000000,2.76362,2.7906,2.74701,2.75254,76556.747948389,0
+CMU.US,D,20080522,000000,2.75254,2.79582,2.74168,2.76925,98297.232893187,0
+CMU.US,D,20080523,000000,2.75254,2.75254,2.73625,2.74168,58588.284203221,0
+CMU.US,D,20080527,000000,2.74701,2.76362,2.72548,2.74701,143265.960004,0
+CMU.US,D,20080528,000000,2.76362,2.76925,2.73625,2.74701,109272.22561892,0
+CMU.US,D,20080529,000000,2.75254,2.79582,2.74701,2.7906,49820.637395494,0
+CMU.US,D,20080530,000000,2.78546,2.7906,2.77378,2.77952,7947.862216447,0
+CMU.US,D,20080602,000000,2.78546,2.7906,2.77378,2.78546,39530.822655317,0
+CMU.US,D,20080603,000000,2.78546,2.79582,2.76925,2.76925,36769.869118265,0
+CMU.US,D,20080604,000000,2.77378,2.78546,2.74701,2.74701,100706.99475966,0
+CMU.US,D,20080605,000000,2.74701,2.77952,2.74701,2.75799,68653.417240604,0
+CMU.US,D,20080606,000000,2.75254,2.77952,2.74168,2.74168,25370.814980503,0
+CMU.US,D,20080609,000000,2.78546,2.78546,2.75799,2.75799,53943.850265711,0
+CMU.US,D,20080610,000000,2.77952,2.78546,2.75254,2.77378,62970.589487471,0
+CMU.US,D,20080611,000000,2.74168,2.76925,2.72548,2.73082,37579.532912122,0
+CMU.US,D,20080612,000000,2.73082,2.73082,2.71461,2.71985,31870.391085689,0
+CMU.US,D,20080613,000000,2.71461,2.73082,2.70414,2.71461,50098.959324633,0
+CMU.US,D,20080616,000000,2.71985,2.76925,2.71461,2.76925,44608.426722541,0
+CMU.US,D,20080617,000000,2.75254,2.75799,2.71985,2.72548,26922.333225481,0
+CMU.US,D,20080618,000000,2.77378,2.77378,2.69811,2.73625,60239.99834269,0
+CMU.US,D,20080619,000000,2.71985,2.73082,2.71461,2.73082,10346.491205747,0
+CMU.US,D,20080620,000000,2.70938,2.71985,2.67617,2.69257,41637.972678829,0
+CMU.US,D,20080623,000000,2.68793,2.68793,2.65433,2.68793,44108.459329834,0
+CMU.US,D,20080624,000000,2.61155,2.75254,2.60622,2.75254,109963.47608293,0
+CMU.US,D,20080625,000000,2.74701,2.74701,2.69811,2.73625,149208.8922509,0
+CMU.US,D,20080626,000000,2.73625,2.75254,2.73625,2.75254,20553.315407055,0
+CMU.US,D,20080627,000000,2.72548,2.79582,2.72548,2.79582,46539.474870889,0
+CMU.US,D,20080630,000000,2.79582,2.81796,2.74701,2.76362,115549.14418079,0
+CMU.US,D,20080701,000000,2.78546,2.79582,2.76362,2.78546,90537.617508812,0
+CMU.US,D,20080702,000000,2.77378,2.79582,2.72548,2.7906,41090.437538234,0
+CMU.US,D,20080703,000000,2.823,2.823,2.76925,2.79582,5691.9364708134,0
+CMU.US,D,20080707,000000,2.78546,2.81204,2.76362,2.7906,72942.61118856,0
+CMU.US,D,20080708,000000,2.77378,2.82863,2.75799,2.7906,64233.665005888,0
+CMU.US,D,20080709,000000,2.77378,2.7906,2.74701,2.76362,81208.266444096,0
+CMU.US,D,20080710,000000,2.74701,2.74701,2.70938,2.73082,47152.795194736,0
+CMU.US,D,20080711,000000,2.72548,2.72548,2.67103,2.67617,58996.152339376,0
+CMU.US,D,20080714,000000,2.68793,2.70414,2.66076,2.70414,44512.279147021,0
+CMU.US,D,20080715,000000,2.69811,2.69811,2.59545,2.62785,90701.574427068,0
+CMU.US,D,20080716,000000,2.58982,2.67103,2.58982,2.64969,34820.603534555,0
+CMU.US,D,20080717,000000,2.65433,2.70938,2.65433,2.70938,23941.758384346,0
+CMU.US,D,20080718,000000,2.68793,2.71985,2.6659,2.71461,25408.261930969,0
+CMU.US,D,20080721,000000,2.67103,2.69257,2.6659,2.67103,28550.769530875,0
+CMU.US,D,20080722,000000,2.67617,2.69811,2.66076,2.6659,56421.421474912,0
+CMU.US,D,20080723,000000,2.67617,2.68793,2.67617,2.67617,38942.804325028,0
+CMU.US,D,20080724,000000,2.67617,2.6821,2.63299,2.63299,56864.712402049,0
+CMU.US,D,20080725,000000,2.64969,2.67617,2.6165,2.67617,198674.28965683,0
+CMU.US,D,20080728,000000,2.67617,2.72548,2.65433,2.72548,40520.636643307,0
+CMU.US,D,20080729,000000,2.73082,2.77952,2.70414,2.75254,61351.261899758,0
+CMU.US,D,20080730,000000,2.70938,2.71985,2.66076,2.67103,74303.858441982,0
+CMU.US,D,20080731,000000,2.69257,2.69257,2.62785,2.62785,90117.604415748,0
+CMU.US,D,20080801,000000,2.66076,2.6659,2.62785,2.65433,53017.797301486,0
+CMU.US,D,20080804,000000,2.66076,2.66076,2.64426,2.64426,4420.7643144582,0
+CMU.US,D,20080805,000000,2.64426,2.66076,2.64426,2.65433,7843.6180029879,0
+CMU.US,D,20080806,000000,2.6659,2.69811,2.64969,2.69811,76955.507366863,0
+CMU.US,D,20080807,000000,2.67103,2.69811,2.65433,2.66076,51915.642462099,0
+CMU.US,D,20080808,000000,2.66076,2.6659,2.64426,2.6659,59038.659688554,0
+CMU.US,D,20080811,000000,2.64426,2.64426,2.6165,2.62785,59596.315626574,0
+CMU.US,D,20080812,000000,2.62785,2.64969,2.62785,2.63299,20772.936711139,0
+CMU.US,D,20080813,000000,2.63299,2.71461,2.62785,2.70414,52130.203367471,0
+CMU.US,D,20080814,000000,2.67617,2.71461,2.67103,2.71461,31595.105395778,0
+CMU.US,D,20080815,000000,2.6821,2.72548,2.66076,2.70414,40846.526320334,0
+CMU.US,D,20080818,000000,2.6821,2.69257,2.67617,2.68793,5335.6844015164,0
+CMU.US,D,20080819,000000,2.67617,2.70938,2.67617,2.70414,14962.586910474,0
+CMU.US,D,20080820,000000,2.68793,2.73082,2.6821,2.73082,16950.311524392,0
+CMU.US,D,20080821,000000,2.71461,2.72548,2.68793,2.70938,26521.549647522,0
+CMU.US,D,20080822,000000,2.72548,2.72548,2.6821,2.6821,29469.737936904,0
+CMU.US,D,20080825,000000,2.69257,2.70938,2.66076,2.68793,58384.856175015,0
+CMU.US,D,20080826,000000,2.68793,2.69811,2.66076,2.6821,64063.635609178,0
+CMU.US,D,20080827,000000,2.68793,2.74168,2.67617,2.74168,64281.232753777,0
+CMU.US,D,20080828,000000,2.71985,2.73082,2.67103,2.69811,68845.712391645,0
+CMU.US,D,20080829,000000,2.69811,2.71461,2.68793,2.68793,17068.724854244,0
+CMU.US,D,20080902,000000,2.71985,2.71985,2.67103,2.69257,75090.244401766,0
+CMU.US,D,20080903,000000,2.69257,2.69257,2.6659,2.6659,22552.17289814,0
+CMU.US,D,20080904,000000,2.67103,2.6821,2.66076,2.66076,62094.128430622,0
+CMU.US,D,20080905,000000,2.6659,2.67103,2.66076,2.67103,22864.905538517,0
+CMU.US,D,20080908,000000,2.6821,2.68793,2.64426,2.6659,213380.82039251,0
+CMU.US,D,20080909,000000,2.66076,2.67103,2.63299,2.63862,68312.346367441,0
+CMU.US,D,20080910,000000,2.62242,2.67103,2.62242,2.65433,88495.240588807,0
+CMU.US,D,20080911,000000,2.67103,2.67103,2.61155,2.62242,40933.565178174,0
+CMU.US,D,20080912,000000,2.61155,2.62242,2.58982,2.6165,37022.889053845,0
+CMU.US,D,20080915,000000,2.62242,2.64426,2.56295,2.56295,64451.262150487,0
+CMU.US,D,20080916,000000,2.49744,2.53044,2.44309,2.46532,119345.45529424,0
+CMU.US,D,20080917,000000,2.47017,2.47017,2.44309,2.46532,125111.27358624,0
+CMU.US,D,20080918,000000,2.43775,2.44843,2.04104,2.29685,164381.99174778,0
+CMU.US,D,20080919,000000,2.22601,2.54071,2.22601,2.39962,240678.63520239,0
+CMU.US,D,20080922,000000,2.41602,2.42145,2.3347,2.3347,57188.577919592,0
+CMU.US,D,20080923,000000,2.34547,2.34547,2.06861,2.24202,134138.012808,0
+CMU.US,D,20080924,000000,2.21495,2.45909,2.1936,2.31316,70341.566250795,0
+CMU.US,D,20080925,000000,2.42145,2.42145,2.26385,2.30733,111317.63877816,0
+CMU.US,D,20080926,000000,2.28025,2.28025,2.16623,2.20418,101808.1375193,0
+CMU.US,D,20080929,000000,2.13372,2.18245,2.0196,2.03057,176415.61988398,0
+CMU.US,D,20080930,000000,1.97593,2.22068,1.97593,2.21495,63272.189250683,0
+CMU.US,D,20081001,000000,2.24775,2.3019,2.20418,2.28025,65633.371289518,0
+CMU.US,D,20081002,000000,2.29112,2.30733,2.23667,2.26385,46271.273739175,0
+CMU.US,D,20081003,000000,2.27522,2.28025,2.20418,2.20418,56256.452476914,0
+CMU.US,D,20081006,000000,1.96536,2.036,1.79689,1.91112,253084.70868376,0
+CMU.US,D,20081007,000000,1.90558,2.0196,1.8134,1.8134,171984.73477209,0
+CMU.US,D,20081008,000000,1.75381,1.79156,1.62872,1.72664,193564.29903786,0
+CMU.US,D,20081009,000000,1.64543,1.68909,1.37351,1.52014,268317.52088544,0
+CMU.US,D,20081010,000000,1.12937,1.3575,0.982334,1.32974,524042.74561692,0
+CMU.US,D,20081013,000000,1.44969,1.76439,1.43862,1.6724,324148.89987057,0
+CMU.US,D,20081014,000000,1.71044,1.87298,1.71044,1.82426,194529.82311204,0
+CMU.US,D,20081015,000000,1.79156,1.8459,1.72664,1.8134,176614.99959321,0
+CMU.US,D,20081016,000000,1.82426,1.97593,1.68909,1.79156,174262.92627205,0
+CMU.US,D,20081017,000000,1.73168,1.82426,1.73168,1.80222,52494.552074706,0
+CMU.US,D,20081020,000000,1.88928,2.07405,1.85657,2.01417,197206.77403049,0
+CMU.US,D,20081021,000000,1.93246,2.10616,1.92208,2.04718,192200.01554521,0
+CMU.US,D,20081022,000000,2.05221,2.06861,1.94382,2.06861,85080.483538216,0
+CMU.US,D,20081023,000000,2.0035,2.13372,2.0035,2.10616,65097.98110583,0
+CMU.US,D,20081024,000000,1.90005,2.07959,1.90005,2.04718,83134.254193734,0
+CMU.US,D,20081027,000000,2.06327,2.07959,1.96022,2.03057,74750.185608346,0
+CMU.US,D,20081028,000000,1.99787,2.05765,1.99787,2.00863,53322.433303925,0
+CMU.US,D,20081029,000000,2.01417,2.06861,2.00863,2.03057,23976.169095585,0
+CMU.US,D,20081030,000000,2.03057,2.05221,1.96022,1.96022,38548.093225523,0
+CMU.US,D,20081031,000000,2.0035,2.0035,1.90005,1.90005,90126.713133429,0
+CMU.US,D,20081103,000000,1.90005,1.94382,1.85657,1.87871,116637.12990379,0
+CMU.US,D,20081104,000000,1.91112,1.94915,1.79156,1.87871,170358.32262619,0
+CMU.US,D,20081105,000000,1.87871,1.94915,1.87298,1.94382,79470.525526531,0
+CMU.US,D,20081106,000000,1.94382,2.036,1.93246,2.01417,52661.54523219,0
+CMU.US,D,20081107,000000,1.99263,2.04718,1.99263,2.04718,74047.802267175,0
+CMU.US,D,20081110,000000,2.07405,2.07405,2.02534,2.04104,55926.514480917,0
+CMU.US,D,20081111,000000,2.036,2.04104,1.96022,1.96022,50324.653107171,0
+CMU.US,D,20081112,000000,1.96536,1.97069,1.81863,1.81863,90430.337056125,0
+CMU.US,D,20081113,000000,1.8134,1.85114,1.79156,1.81863,57710.811066629,0
+CMU.US,D,20081114,000000,1.81863,1.82426,1.75381,1.80222,110198.27858314,0
+CMU.US,D,20081117,000000,1.76439,1.82426,1.71548,1.7212,102465.98935181,0
+CMU.US,D,20081118,000000,1.73762,1.75896,1.66163,1.69354,48854.101241578,0
+CMU.US,D,20081119,000000,1.70501,1.70501,1.63386,1.6724,50610.059594505,0
+CMU.US,D,20081120,000000,1.60175,1.63979,1.53091,1.53091,141689.13976546,0
+CMU.US,D,20081121,000000,1.53091,1.59079,1.50907,1.59079,135289.75955477,0
+CMU.US,D,20081124,000000,1.62872,1.65036,1.57971,1.61243,176374.12461453,0
+CMU.US,D,20081125,000000,1.6555,1.6724,1.60708,1.6555,49316.621683818,0
+CMU.US,D,20081126,000000,1.66163,1.67705,1.63979,1.66687,62427.102665845,0
+CMU.US,D,20081128,000000,1.6724,1.6724,1.61766,1.65036,54144.24205469,0
+CMU.US,D,20081201,000000,1.65036,1.6555,1.63386,1.6555,134458.84208631,0
+CMU.US,D,20081202,000000,1.65036,1.6555,1.60708,1.63979,112099.97641897,0
+CMU.US,D,20081203,000000,1.63979,1.64543,1.55848,1.59079,48950.248817099,0
+CMU.US,D,20081204,000000,1.57477,1.62359,1.52566,1.57971,92386.687198032,0
+CMU.US,D,20081205,000000,1.62872,1.62872,1.52014,1.54691,61797.589066122,0
+CMU.US,D,20081208,000000,1.54198,1.58496,1.37923,1.52014,72978.033979542,0
+CMU.US,D,20081209,000000,1.38418,1.52014,1.36808,1.5148,124741.8644803,0
+CMU.US,D,20081210,000000,1.47696,1.5148,1.45502,1.47696,63584.921891061,0
+CMU.US,D,20081211,000000,1.44969,1.47696,1.41154,1.41154,37416.588073609,0
+CMU.US,D,20081212,000000,1.3411,1.41154,1.3411,1.37923,56086.423080204,0
+CMU.US,D,20081215,000000,1.3575,1.41154,1.3411,1.40611,71213.978988676,0
+CMU.US,D,20081216,000000,1.42815,1.42815,1.23814,1.27628,294329.99442258,0
+CMU.US,D,20081217,000000,1.24862,1.38418,1.20514,1.37923,213781.60397047,0
+CMU.US,D,20081218,000000,1.37923,1.40611,1.34644,1.3575,86904.251233879,0
+CMU.US,D,20081219,000000,1.38418,1.43328,1.37923,1.40087,105199.61673581,0
+CMU.US,D,20081222,000000,1.41154,1.43328,1.36244,1.36244,110137.55379859,0
+CMU.US,D,20081223,000000,1.37923,1.38991,1.32974,1.37923,120188.51771959,0
+CMU.US,D,20081224,000000,1.37923,1.40611,1.30287,1.40611,110962.39878859,0
+CMU.US,D,20081226,000000,1.40611,1.44969,1.36808,1.42815,136353.45536394,0
+CMU.US,D,20081229,000000,1.42232,1.44969,1.42232,1.42232,254437.85929925,0
+CMU.US,D,20081230,000000,1.44406,1.44406,1.40087,1.43862,146986.36513677,0
+CMU.US,D,20081231,000000,1.44969,1.62359,1.43862,1.50373,485688.97170192,0
+CMU.US,D,20090102,000000,1.54691,1.57971,1.54198,1.57971,95769.057696869,0
+CMU.US,D,20090105,000000,1.59079,1.73762,1.59079,1.70501,195967.98842588,0
+CMU.US,D,20090106,000000,1.70501,1.80222,1.70501,1.71044,55646.168392294,0
+CMU.US,D,20090107,000000,1.71044,1.77525,1.66163,1.73762,77327.952712038,0
+CMU.US,D,20090108,000000,1.71044,1.73762,1.69354,1.71044,72644.047664576,0
+CMU.US,D,20090109,000000,1.72664,1.78633,1.7212,1.74255,87829.29211836,0
+CMU.US,D,20090112,000000,1.76439,1.80222,1.73762,1.78079,148015.65023471,0
+CMU.US,D,20090113,000000,1.84038,1.8948,1.8134,1.8459,121969.77806607,0
+CMU.US,D,20090114,000000,1.88928,1.88928,1.78079,1.80786,39125.990758388,0
+CMU.US,D,20090115,000000,1.79689,1.80786,1.75381,1.75381,53626.057226622,0
+CMU.US,D,20090116,000000,1.76439,1.87871,1.76439,1.81863,64309.570986563,0
+CMU.US,D,20090120,000000,1.79156,1.81863,1.79156,1.79689,69265.725484708,0
+CMU.US,D,20090121,000000,1.77525,1.8134,1.76439,1.79689,50651.55486394,0
+CMU.US,D,20090122,000000,1.80222,1.80222,1.77525,1.78079,44045.710385811,0
+CMU.US,D,20090123,000000,1.79156,1.79156,1.75381,1.78633,43355.472001547,0
+CMU.US,D,20090126,000000,1.78633,1.81863,1.77525,1.79689,91645.844826653,0
+CMU.US,D,20090127,000000,2.0035,2.0035,1.78633,1.86753,52046.200748859,0
+CMU.US,D,20090128,000000,1.86753,1.87871,1.78633,1.8459,47194.290464171,0
+CMU.US,D,20090129,000000,1.81863,1.85657,1.80786,1.84038,44047.734545295,0
+CMU.US,D,20090130,000000,1.85114,1.8948,1.81863,1.84038,66065.529339489,0
+CMU.US,D,20090202,000000,1.87298,1.88928,1.81863,1.81863,60239.99834269,0
+CMU.US,D,20090203,000000,1.84038,1.8459,1.82426,1.82426,73016.49300975,0
+CMU.US,D,20090204,000000,1.8297,1.85657,1.8297,1.84038,66399.515654455,0
+CMU.US,D,20090205,000000,1.85657,1.90558,1.8297,1.90558,82306.372964515,0
+CMU.US,D,20090206,000000,1.88375,2.02534,1.85114,2.02534,82709.180701958,0
+CMU.US,D,20090209,000000,2.036,2.08462,2.01417,2.04104,131224.23522986,0
+CMU.US,D,20090210,000000,2.11228,2.11228,1.93819,1.94382,70723.120313651,0
+CMU.US,D,20090211,000000,1.93246,2.036,1.8459,1.87298,100995.43748621,0
+CMU.US,D,20090212,000000,1.85114,1.85114,1.80786,1.80786,79573.757660248,0
+CMU.US,D,20090213,000000,1.80786,1.83493,1.79156,1.80786,50481.52546723,0
+CMU.US,D,20090217,000000,1.79689,1.79689,1.70501,1.71044,123242.97438191,0
+CMU.US,D,20090218,000000,1.73168,1.73762,1.69354,1.71044,41280.70852979,0
+CMU.US,D,20090219,000000,1.70501,1.71044,1.6724,1.67705,115583.55489203,0
+CMU.US,D,20090220,000000,1.6724,1.73762,1.62872,1.6724,119806.96365674,0
+CMU.US,D,20090223,000000,1.69937,1.71548,1.53091,1.58496,213757.31405665,0
+CMU.US,D,20090224,000000,1.6555,1.74255,1.56885,1.71044,104192.5973922,0
+CMU.US,D,20090225,000000,1.71548,1.76439,1.66687,1.76439,46860.304149206,0
+CMU.US,D,20090226,000000,1.79689,1.81863,1.74848,1.78633,82311.433363226,0
+CMU.US,D,20090227,000000,1.80222,1.80786,1.71548,1.72664,68677.70715442,0
+CMU.US,D,20090302,000000,1.73762,1.74848,1.62872,1.6555,111170.88721551,0
+CMU.US,D,20090303,000000,1.62359,1.66687,1.55294,1.59079,157631.4198665,0
+CMU.US,D,20090304,000000,1.58496,1.68327,1.58496,1.66687,176056.33157544,0
+CMU.US,D,20090305,000000,1.63386,1.64543,1.60708,1.61243,34069.640365752,0
+CMU.US,D,20090306,000000,1.61766,1.63979,1.58496,1.62359,93348.162953237,0
+CMU.US,D,20090309,000000,1.61766,1.63386,1.56885,1.57477,85037.976189039,0
+CMU.US,D,20090310,000000,1.57477,1.66163,1.57477,1.66163,62184.203527688,0
+CMU.US,D,20090311,000000,1.6724,1.6724,1.60708,1.64543,48339.964732479,0
+CMU.US,D,20090312,000000,1.60708,1.66687,1.60708,1.65036,40889.033669512,0
+CMU.US,D,20090313,000000,1.6724,1.69354,1.61243,1.66687,97077.67680369,0
+CMU.US,D,20090316,000000,1.73168,1.73168,1.66163,1.69937,95757.924819703,0
+CMU.US,D,20090317,000000,1.68909,1.68909,1.61243,1.6555,82944.995281919,0
+CMU.US,D,20090318,000000,1.6555,1.6555,1.62359,1.62872,49830.758192918,0
+CMU.US,D,20090319,000000,1.64543,1.66163,1.63386,1.63386,43284.626419586,0
+CMU.US,D,20090320,000000,1.64543,1.68909,1.63386,1.6724,63681.069466581,0
+CMU.US,D,20090323,000000,1.68909,1.71044,1.64543,1.71044,64188.121417484,0
+CMU.US,D,20090324,000000,1.68909,1.73762,1.68327,1.7212,59301.800421558,0
+CMU.US,D,20090325,000000,1.73168,1.73762,1.69354,1.71548,24492.329764169,0
+CMU.US,D,20090326,000000,1.74255,1.77012,1.71548,1.74848,25735.163687739,0
+CMU.US,D,20090327,000000,1.71548,1.77525,1.71548,1.77012,40317.2086151,0
+CMU.US,D,20090330,000000,1.80786,1.8134,1.73762,1.74848,117482.21648862,0
+CMU.US,D,20090331,000000,1.79689,1.8459,1.75896,1.80222,136800.79461004,0
+CMU.US,D,20090401,000000,1.84038,1.87871,1.80222,1.85657,102866.77292977,0
+CMU.US,D,20090402,000000,1.87871,1.96022,1.86753,1.88928,53126.089833915,0
+CMU.US,D,20090403,000000,1.92208,1.92208,1.83493,1.83493,58510.354063063,0
+CMU.US,D,20090406,000000,1.85114,1.86753,1.77012,1.81863,83331.609743485,0
+CMU.US,D,20090407,000000,1.79689,1.86753,1.79689,1.85657,71987.20791181,0
+CMU.US,D,20090408,000000,1.84038,1.92761,1.8134,1.90558,66622.173197766,0
+CMU.US,D,20090409,000000,1.88928,1.96022,1.88375,1.9541,60653.938957299,0
+CMU.US,D,20090413,000000,1.97069,1.97069,1.85657,1.85657,108165.01038081,0
+CMU.US,D,20090414,000000,1.80786,1.90005,1.79689,1.90005,60057.823989071,0
+CMU.US,D,20090415,000000,1.90005,1.90005,1.8459,1.8626,37679.728806611,0
+CMU.US,D,20090416,000000,1.8948,1.9541,1.88375,1.88928,31348.157938651,0
+CMU.US,D,20090417,000000,1.92208,1.96536,1.87298,1.88375,56052.012368965,0
+CMU.US,D,20090420,000000,1.87298,1.87298,1.8134,1.8134,82334.711197299,0
+CMU.US,D,20090421,000000,1.83493,1.84038,1.81863,1.81863,47858.214775134,0
+CMU.US,D,20090422,000000,1.82426,1.84038,1.8134,1.8297,33019.101593223,0
+CMU.US,D,20090423,000000,1.83493,1.88375,1.8297,1.87871,69079.502812121,0
+CMU.US,D,20090424,000000,1.90005,1.92761,1.86753,1.92761,93389.658222672,0
+CMU.US,D,20090427,000000,1.96022,1.97593,1.88375,1.97069,79876.369503202,0
+CMU.US,D,20090428,000000,1.92208,1.98176,1.91606,1.93819,75487.991740498,0
+CMU.US,D,20090429,000000,1.96022,2.00863,1.9541,1.99263,59851.359721638,0
+CMU.US,D,20090430,000000,2.0196,2.0196,1.94382,1.94382,61273.3317596,0
+CMU.US,D,20090501,000000,1.98176,2.04104,1.96022,1.96536,88913.229522386,0
+CMU.US,D,20090504,000000,2.0196,2.0196,1.96536,1.99263,51111.039066954,0
+CMU.US,D,20090505,000000,2.00863,2.02534,1.9871,1.9871,56090.471399173,0
+CMU.US,D,20090506,000000,2.0035,2.00863,1.9871,1.99263,52946.951719524,0
+CMU.US,D,20090507,000000,1.98176,1.99787,1.97593,1.98176,65816.557722879,0
+CMU.US,D,20090508,000000,2.00863,2.00863,1.98176,1.99787,25457.853838343,0
+CMU.US,D,20090511,000000,1.98176,2.00863,1.97593,2.00863,31059.71521209,0
+CMU.US,D,20090512,000000,2.01417,2.036,1.99263,2.00863,26099.512394975,0
+CMU.US,D,20090513,000000,2.0035,2.0035,1.98176,1.98176,43402.027669695,0
+CMU.US,D,20090514,000000,1.98176,1.99787,1.94382,1.94915,82424.786294367,0
+CMU.US,D,20090515,000000,1.94915,1.99263,1.93819,1.99263,50906.598959004,0
+CMU.US,D,20090518,000000,1.98176,2.04104,1.9541,2.0196,79480.646323954,0
+CMU.US,D,20090519,000000,1.99787,2.05221,1.99787,2.04718,31503.006139226,0
+CMU.US,D,20090520,000000,2.06327,2.06327,2.01417,2.02534,13162.097048885,0
+CMU.US,D,20090521,000000,2.02534,2.09005,2.0035,2.05221,39962.980705288,0
+CMU.US,D,20090522,000000,2.04104,2.06861,2.0035,2.00863,89969.840773369,0
+CMU.US,D,20090526,000000,2.0196,2.13372,2.00863,2.10112,140032.36522728,0
+CMU.US,D,20090527,000000,2.09005,2.09568,2.05221,2.09005,59675.257846474,0
+CMU.US,D,20090528,000000,2.11752,2.11752,2.03057,2.06327,23028.862456772,0
+CMU.US,D,20090529,000000,2.09005,2.11752,2.04104,2.10112,63648.682914826,0
+CMU.US,D,20090601,000000,2.05221,2.1284,2.04718,2.07959,88522.56674185,0
+CMU.US,D,20090602,000000,2.06861,2.09568,2.06327,2.08462,28394.909250558,0
+CMU.US,D,20090603,000000,2.09005,2.09568,2.04718,2.07959,79053.548672695,0
+CMU.US,D,20090604,000000,2.09005,2.09005,2.05221,2.06327,72711.857007311,0
+CMU.US,D,20090605,000000,2.06327,2.09005,2.036,2.06861,104771.50700482,0
+CMU.US,D,20090608,000000,2.07959,2.11752,2.06861,2.10616,58139.932877374,0
+CMU.US,D,20090609,000000,2.11752,2.1609,2.09005,2.13372,81552.373556485,0
+CMU.US,D,20090610,000000,2.15547,2.15547,2.09568,2.10112,31879.49980337,0
+CMU.US,D,20090611,000000,2.08462,2.11752,2.07405,2.11228,44744.045408012,0
+CMU.US,D,20090612,000000,2.08462,2.08462,1.99787,2.06327,167854.43734368,0
+CMU.US,D,20090615,000000,2.02534,2.03057,1.99263,2.00863,58366.638739653,0
+CMU.US,D,20090616,000000,1.99787,2.02534,1.99787,2.00863,21609.926658038,0
+CMU.US,D,20090617,000000,1.99787,2.05765,1.97069,1.97069,85717.081696136,0
+CMU.US,D,20090618,000000,1.97593,2.0035,1.97593,1.97593,71498.373396269,0
+CMU.US,D,20090619,000000,1.98176,1.99263,1.97593,1.99263,39301.08055381,0
+CMU.US,D,20090622,000000,2.0035,2.05221,1.98176,2.05221,77033.437507022,0
+CMU.US,D,20090623,000000,2.05221,2.06327,2.0035,2.03057,53564.32036234,0
+CMU.US,D,20090624,000000,2.03057,2.06327,2.0196,2.02534,98904.480738579,0
+CMU.US,D,20090625,000000,2.05221,2.06327,2.01417,2.04104,72546.888009313,0
+CMU.US,D,20090626,000000,2.04718,2.06327,2.04104,2.05765,45767.258027499,0
+CMU.US,D,20090629,000000,2.06861,2.08462,2.06327,2.07405,48008.002576997,0
+CMU.US,D,20090630,000000,2.09005,2.09005,2.04718,2.04718,53837.581892766,0
+CMU.US,D,20090701,000000,2.05765,2.09005,2.05221,2.09005,83289.102394309,0
+CMU.US,D,20090702,000000,2.08462,2.11752,2.04718,2.09568,73077.217794289,0
+CMU.US,D,20090706,000000,2.05221,2.09568,2.04104,2.04104,61873.495046796,0
+CMU.US,D,20090707,000000,2.04104,2.05221,2.0196,2.0196,37763.731425224,0
+CMU.US,D,20090708,000000,2.02534,2.04718,1.99787,1.99787,104277.61209057,0
+CMU.US,D,20090709,000000,2.0035,2.08462,1.99787,2.04718,50469.380510322,0
+CMU.US,D,20090710,000000,2.06327,2.09005,2.0035,2.05765,110447.25019975,0
+CMU.US,D,20090713,000000,2.04104,2.05221,2.0196,2.05221,31090.077604359,0
+CMU.US,D,20090714,000000,2.03057,2.11752,2.02534,2.06861,154107.35820374,0
+CMU.US,D,20090715,000000,2.06327,2.11752,2.04718,2.07405,41011.495318332,0
+CMU.US,D,20090716,000000,2.07959,2.09005,2.04718,2.06327,53178.717980516,0
+CMU.US,D,20090717,000000,2.06327,2.11228,2.05765,2.08462,51882.243830602,0
+CMU.US,D,20090720,000000,2.11752,2.16623,2.06327,2.10616,132893.15472494,0
+CMU.US,D,20090721,000000,2.07959,2.09005,2.07405,2.08462,43713.74823033,0
+CMU.US,D,20090722,000000,2.07959,2.09005,2.05221,2.07959,85452.92888339,0
+CMU.US,D,20090723,000000,2.08462,2.11752,2.06861,2.10616,49853.023947249,0
+CMU.US,D,20090724,000000,2.10616,2.14953,2.10616,2.11228,27807.903000012,0
+CMU.US,D,20090727,000000,2.11752,2.16623,2.11752,2.1609,53229.321967632,0
+CMU.US,D,20090728,000000,2.16623,2.18245,2.14509,2.16623,111610.12982367,0
+CMU.US,D,20090729,000000,2.14953,2.20418,2.14953,2.1936,60987.925272265,0
+CMU.US,D,20090730,000000,2.27522,2.39962,2.18245,2.29112,188487.70705038,0
+CMU.US,D,20090731,000000,2.28025,2.30733,2.17167,2.1936,107575.97997078,0
+CMU.US,D,20090803,000000,2.24202,2.35663,2.24202,2.25841,64962.362420359,0
+CMU.US,D,20090804,000000,2.25841,2.3181,2.25841,2.29112,73710.779712982,0
+CMU.US,D,20090805,000000,2.27522,2.3181,2.21495,2.25309,182848.39872617,0
+CMU.US,D,20090806,000000,2.25309,2.27522,2.23667,2.25309,43709.69991136,0
+CMU.US,D,20090807,000000,2.29112,2.29112,2.25309,2.26385,53859.847647097,0
+CMU.US,D,20090810,000000,2.25309,2.3019,2.25309,2.3019,97904.545953166,0
+CMU.US,D,20090811,000000,2.3181,2.3181,2.23125,2.24202,76930.205373305,0
+CMU.US,D,20090812,000000,2.25309,2.27522,2.23125,2.27522,30387.694263188,0
+CMU.US,D,20090813,000000,2.25841,2.25841,2.20418,2.23667,68349.793317907,0
+CMU.US,D,20090814,000000,2.21495,2.23125,2.1936,2.22068,51111.039066954,0
+CMU.US,D,20090817,000000,2.1936,2.22601,2.14509,2.14509,138026.42317799,0
+CMU.US,D,20090818,000000,2.19904,2.21495,2.1284,2.18748,144505.75768833,0
+CMU.US,D,20090819,000000,2.16623,2.24775,2.1609,2.23125,94698.277329493,0
+CMU.US,D,20090820,000000,2.24775,2.26385,2.2099,2.24775,44966.702951322,0
+CMU.US,D,20090821,000000,2.26889,2.26889,2.22601,2.23125,17319.720630339,0
+CMU.US,D,20090824,000000,2.23125,2.25841,2.21495,2.23125,60078.065583918,0
+CMU.US,D,20090825,000000,2.22601,2.24775,2.2099,2.23667,68590.66829658,0
+CMU.US,D,20090826,000000,2.23667,2.26889,2.22601,2.25309,62936.178776233,0
+CMU.US,D,20090827,000000,2.25841,2.28025,2.25309,2.26889,110802.49018931,0
+CMU.US,D,20090828,000000,2.26889,2.28539,2.25841,2.26889,145424.72609437,0
+CMU.US,D,20090831,000000,2.29685,2.29685,2.26889,2.28539,82459.197005605,0
+CMU.US,D,20090901,000000,2.28539,2.31316,2.28539,2.30733,110787.30899316,0
+CMU.US,D,20090902,000000,2.31316,2.36167,2.29112,2.35663,56026.710375407,0
+CMU.US,D,20090903,000000,2.37313,2.43241,2.36167,2.41602,91652.92938485,0
+CMU.US,D,20090904,000000,2.43775,2.46532,2.39458,2.45909,123930.17652695,0
+CMU.US,D,20090908,000000,2.46532,2.53527,2.42145,2.51877,79716.460903915,0
+CMU.US,D,20090909,000000,2.53527,2.53527,2.45405,2.4753,120907.09433664,0
+CMU.US,D,20090910,000000,2.47017,2.57914,2.42659,2.43241,137946.46887835,0
+CMU.US,D,20090911,000000,2.42145,2.44843,2.39458,2.40446,48441.172706711,0
+CMU.US,D,20090914,000000,2.39458,2.43241,2.36681,2.37797,40029.777968281,0
+CMU.US,D,20090915,000000,2.37313,2.41602,2.36681,2.38865,48332.880174283,0
+CMU.US,D,20090916,000000,2.37797,2.41097,2.36681,2.37797,53053.220092468,0
+CMU.US,D,20090917,000000,2.37313,2.39962,2.36681,2.39962,49598.991931926,0
+CMU.US,D,20090918,000000,2.39458,2.42145,2.38301,2.38865,99528.933939592,0
+CMU.US,D,20090921,000000,2.4753,2.52432,2.37313,2.38301,109632.52600718,0
+CMU.US,D,20090922,000000,2.37797,2.38865,2.32916,2.3506,259191.59784893,0
+CMU.US,D,20090923,000000,2.35663,2.38865,2.33973,2.36167,145458.12472586,0
+CMU.US,D,20090924,000000,2.3506,2.36167,2.32363,2.32916,105815.97329889,0
+CMU.US,D,20090925,000000,2.34547,2.36167,2.32363,2.32916,118524.65862321,0
+CMU.US,D,20090928,000000,2.3347,2.42145,2.3347,2.41097,103774.60845863,0
+CMU.US,D,20090929,000000,2.41097,2.44309,2.39458,2.41602,161829.52663764,0
+CMU.US,D,20090930,000000,2.43775,2.43775,2.39962,2.41097,59969.773051489,0
+CMU.US,D,20091001,000000,2.39962,2.41602,2.36681,2.38301,79420.933619157,0
+CMU.US,D,20091002,000000,2.35663,2.38301,2.34547,2.37797,40703.823076666,0
+CMU.US,D,20091005,000000,2.38301,2.41602,2.37313,2.41602,63276.237569653,0
+CMU.US,D,20091006,000000,2.41097,2.5088,2.41097,2.45909,140848.10149959,0
+CMU.US,D,20091007,000000,2.4753,2.50238,2.42659,2.4924,181114.70612758,0
+CMU.US,D,20091008,000000,2.51877,2.51877,2.48133,2.48636,53698.926968068,0
+CMU.US,D,20091009,000000,2.4924,2.4924,2.40446,2.41097,129648.42707107,0
+CMU.US,D,20091012,000000,2.44843,2.44843,2.28025,2.33973,325112.39978527,0
+CMU.US,D,20091013,000000,2.3506,2.41097,2.3181,2.38301,120958.7104035,0
+CMU.US,D,20091014,000000,2.39458,2.40446,2.29112,2.30733,124805.62550406,0
+CMU.US,D,20091015,000000,2.30733,2.30733,2.20418,2.24202,169435.30590119,0
+CMU.US,D,20091016,000000,2.23125,2.3019,2.23125,2.29685,72993.215175677,0
+CMU.US,D,20091019,000000,2.32916,2.32916,2.26889,2.32363,80827.724460983,0
+CMU.US,D,20091020,000000,2.32363,2.34547,2.3019,2.3347,42669.281936254,0
+CMU.US,D,20091021,000000,2.3506,2.36167,2.30733,2.32363,76632.653929063,0
+CMU.US,D,20091022,000000,2.30733,2.3347,2.30733,2.32916,24292.950054931,0
+CMU.US,D,20091023,000000,2.3181,2.33973,2.3019,2.30733,69493.44342673,0
+CMU.US,D,20091026,000000,2.3181,2.32363,2.29685,2.30733,27888.869379398,0
+CMU.US,D,20091027,000000,2.31316,2.32916,2.30733,2.30733,58634.839871368,0
+CMU.US,D,20091028,000000,2.30733,2.30733,2.28025,2.28539,55745.352207041,0
+CMU.US,D,20091029,000000,2.29112,2.30733,2.25309,2.29685,92080.027036108,0
+CMU.US,D,20091030,000000,2.30733,2.30733,2.25309,2.25841,74745.125209634,0
+CMU.US,D,20091102,000000,2.3019,2.3019,2.23667,2.23667,182018.49333746,0
+CMU.US,D,20091103,000000,2.23125,2.25309,2.22068,2.23125,96732.557611558,0
+CMU.US,D,20091104,000000,2.24202,2.28025,2.24202,2.26889,87666.347279847,0
+CMU.US,D,20091105,000000,2.27522,2.28025,2.26385,2.26889,64702.257926583,0
+CMU.US,D,20091106,000000,2.24202,2.28025,2.24202,2.26385,66480.48203384,0
+CMU.US,D,20091109,000000,2.26889,2.3019,2.26385,2.28539,160007.78310147,0
+CMU.US,D,20091110,000000,2.26385,2.30733,2.26385,2.28025,102510.52086047,0
+CMU.US,D,20091111,000000,2.28539,2.3019,2.28025,2.28025,112177.90655912,0
+CMU.US,D,20091112,000000,2.28539,2.28539,2.23667,2.24202,120950.61376556,0
+CMU.US,D,20091113,000000,2.23667,2.25841,2.23125,2.25309,46820.833039255,0
+CMU.US,D,20091116,000000,2.24202,2.26889,2.24202,2.26889,141423.97487297,0
+CMU.US,D,20091117,000000,2.24775,2.3019,2.24775,2.27522,79054.560752437,0
+CMU.US,D,20091118,000000,2.28025,2.28539,2.25309,2.25309,32913.845300022,0
+CMU.US,D,20091119,000000,2.25309,2.26385,2.23667,2.23667,100286.98166659,0
+CMU.US,D,20091120,000000,2.23667,2.24775,2.22601,2.22601,62070.850596549,0
+CMU.US,D,20091123,000000,2.23125,2.29112,2.23125,2.29112,125019.17432969,0
+CMU.US,D,20091124,000000,2.29685,2.29685,2.25841,2.28539,72252.372804298,0
+CMU.US,D,20091125,000000,2.28025,2.29112,2.28025,2.29112,36235.49101432,0
+CMU.US,D,20091127,000000,2.26889,2.29112,2.26889,2.26889,67678.784448749,0
+CMU.US,D,20091130,000000,2.28539,2.30733,2.28025,2.3019,47832.912781576,0
+CMU.US,D,20091201,000000,2.3181,2.32363,2.30733,2.30733,51495.629369036,0
+CMU.US,D,20091202,000000,2.3019,2.37797,2.3019,2.36167,116647.25070121,0
+CMU.US,D,20091203,000000,2.37797,2.37797,2.34547,2.35663,61572.907363326,0
+CMU.US,D,20091204,000000,2.36167,2.36167,2.33973,2.36167,60372.580788934,0
+CMU.US,D,20091207,000000,2.3506,2.36167,2.33973,2.35663,37607.871144906,0
+CMU.US,D,20091208,000000,2.3506,2.35663,2.3181,2.32916,72736.146921127,0
+CMU.US,D,20091209,000000,2.32363,2.3347,2.30733,2.31316,101589.52829496,0
+CMU.US,D,20091210,000000,2.30733,2.31316,2.28539,2.29112,99996.514780544,0
+CMU.US,D,20091211,000000,2.29685,2.30733,2.28025,2.3019,116510.619936,0
+CMU.US,D,20091214,000000,2.3019,2.34547,2.28539,2.34547,116304.15566856,0
+CMU.US,D,20091215,000000,2.34547,2.34547,2.30733,2.30733,120444.5738944,0
+CMU.US,D,20091216,000000,2.29685,2.31316,2.29112,2.29112,61925.111113654,0
+CMU.US,D,20091217,000000,2.29685,2.3019,2.27522,2.29685,126182.05395362,0
+CMU.US,D,20091218,000000,2.29685,2.31316,2.28025,2.29685,115578.49449332,0
+CMU.US,D,20091221,000000,2.3019,2.3347,2.29112,2.29112,157361.19457529,0
+CMU.US,D,20091222,000000,2.29112,2.31316,2.28539,2.29685,68867.978145976,0
+CMU.US,D,20091223,000000,2.29685,2.32363,2.29112,2.29112,48655.733612083,0
+CMU.US,D,20091224,000000,2.29112,2.32363,2.29112,2.32363,47071.82881535,0
+CMU.US,D,20091228,000000,2.34547,2.36167,2.3347,2.36167,227009.48620261,0
+CMU.US,D,20091229,000000,2.36167,2.37313,2.36167,2.36681,96025.113871676,0
+CMU.US,D,20091230,000000,2.37797,2.40446,2.3506,2.36167,48812.605972143,0
+CMU.US,D,20091231,000000,2.42145,2.42145,2.37313,2.39962,78505.001452357,0
+CMU.US,D,20100104,000000,2.42145,2.42145,2.36167,2.40446,106492.04256677,0
+CMU.US,D,20100105,000000,2.41097,2.42659,2.39962,2.41602,49565.59330043,0
+CMU.US,D,20100106,000000,2.43241,2.48133,2.42659,2.45909,147575.3955468,0
+CMU.US,D,20100107,000000,2.4924,2.4924,2.44309,2.45405,93941.241682237,0
+CMU.US,D,20100108,000000,2.42145,2.45909,2.41602,2.44843,79025.210439909,0
+CMU.US,D,20100111,000000,2.47017,2.48636,2.45909,2.46532,105386.85148815,0
+CMU.US,D,20100112,000000,2.46532,2.4753,2.43775,2.43775,120437.4893362,0
+CMU.US,D,20100113,000000,2.45909,2.45909,2.43775,2.43775,54364.875438516,0
+CMU.US,D,20100114,000000,2.43775,2.47017,2.43775,2.45405,46327.950204745,0
+CMU.US,D,20100115,000000,2.44843,2.44843,2.41602,2.43775,88659.197507063,0
+CMU.US,D,20100119,000000,2.44843,2.44843,2.43775,2.44843,45648.844697647,0
+CMU.US,D,20100120,000000,2.45909,2.45909,2.43241,2.43775,55184.660029795,0
+CMU.US,D,20100121,000000,2.44843,2.45909,2.42145,2.42145,111984.59932834,0
+CMU.US,D,20100122,000000,2.44843,2.44843,2.41097,2.43241,125764.06502005,0
+CMU.US,D,20100125,000000,2.43241,2.44843,2.41602,2.43241,51934.871977203,0
+CMU.US,D,20100126,000000,2.43241,2.45405,2.42145,2.44843,60537.549786932,0
+CMU.US,D,20100127,000000,2.45405,2.45405,2.43241,2.44843,57639.965484667,0
+CMU.US,D,20100128,000000,2.43775,2.45909,2.42659,2.43775,70332.457533115,0
+CMU.US,D,20100129,000000,2.45405,2.45405,2.40446,2.41602,128386.36363239,0
+CMU.US,D,20100201,000000,2.43241,2.45909,2.40446,2.45405,87712.902947993,0
+CMU.US,D,20100202,000000,2.48133,2.4924,2.45909,2.4924,114985.41576433,0
+CMU.US,D,20100203,000000,2.48636,2.52432,2.48133,2.52432,42422.334479128,0
+CMU.US,D,20100204,000000,2.49744,2.49744,2.4753,2.4924,31948.321225847,0
+CMU.US,D,20100205,000000,2.47017,2.48636,2.41602,2.47017,151319.07851363,0
+CMU.US,D,20100208,000000,2.48133,2.48636,2.45909,2.48636,76118.517419964,0
+CMU.US,D,20100209,000000,2.4753,2.48636,2.44843,2.44843,82587.73113288,0
+CMU.US,D,20100210,000000,2.44843,2.46532,2.41097,2.42659,124526.29149518,0
+CMU.US,D,20100211,000000,2.42145,2.45405,2.41602,2.43241,65242.708508982,0
+CMU.US,D,20100212,000000,2.42659,2.43241,2.41602,2.41602,44023.44463148,0
+CMU.US,D,20100216,000000,2.41602,2.43241,2.39962,2.41097,117767.62297596,0
+CMU.US,D,20100217,000000,2.41097,2.43241,2.39458,2.43241,152498.15141345,0
+CMU.US,D,20100218,000000,2.41097,2.42145,2.39458,2.39458,151190.54438637,0
+CMU.US,D,20100219,000000,2.38865,2.39458,2.35663,2.37797,162163.51295261,0
+CMU.US,D,20100222,000000,2.35663,2.40446,2.32916,2.37313,206819.50742304,0
+CMU.US,D,20100223,000000,2.37797,2.39962,2.36681,2.39962,63883.485415045,0
+CMU.US,D,20100224,000000,2.38301,2.41097,2.37797,2.41097,70313.22801801,0
+CMU.US,D,20100225,000000,2.39962,2.42145,2.37313,2.39962,102777.70991244,0
+CMU.US,D,20100226,000000,2.41602,2.41602,2.37313,2.38865,96609.083882995,0
+CMU.US,D,20100301,000000,2.40446,2.42145,2.39458,2.41602,70559.163395394,0
+CMU.US,D,20100302,000000,2.41097,2.42659,2.40446,2.42659,117491.32520631,0
+CMU.US,D,20100303,000000,2.42145,2.42659,2.41097,2.41097,52692.919704201,0
+CMU.US,D,20100304,000000,2.41602,2.42659,2.38301,2.41097,159410.65605349,0
+CMU.US,D,20100305,000000,2.40446,2.42145,2.39962,2.40446,65385.411752649,0
+CMU.US,D,20100308,000000,2.41602,2.45405,2.41097,2.44843,171114.3461937,0
+CMU.US,D,20100309,000000,2.42659,2.4753,2.38865,2.46532,203846.01714009,0
+CMU.US,D,20100310,000000,2.45405,2.47017,2.42145,2.43775,107285.51308475,0
+CMU.US,D,20100311,000000,2.42145,2.43775,2.39962,2.39962,64032.261137166,0
+CMU.US,D,20100312,000000,2.39962,2.40446,2.37313,2.37797,106123.64554055,0
+CMU.US,D,20100315,000000,2.38865,2.39962,2.36167,2.36167,171775.23426544,0
+CMU.US,D,20100316,000000,2.36681,2.39458,2.36681,2.39458,64559.554682915,0
+CMU.US,D,20100317,000000,2.38865,2.39962,2.38301,2.39962,58967.814106592,0
+CMU.US,D,20100318,000000,2.38865,2.41097,2.38865,2.39962,77780.352356855,0
+CMU.US,D,20100319,000000,2.40446,2.41097,2.39962,2.39962,33991.710225594,0
+CMU.US,D,20100322,000000,2.39962,2.42145,2.39962,2.42145,47385.57353547,0
+CMU.US,D,20100323,000000,2.40446,2.42145,2.40446,2.42145,70508.559408279,0
+CMU.US,D,20100324,000000,2.41602,2.43775,2.41602,2.42659,20868.072206918,0
+CMU.US,D,20100325,000000,2.42659,2.45909,2.42659,2.45405,107641.76515403,0
+CMU.US,D,20100326,000000,2.46532,2.47017,2.44309,2.45909,39388.119411649,0
+CMU.US,D,20100329,000000,2.45405,2.4753,2.43241,2.44843,148317.24999792,0
+CMU.US,D,20100330,000000,2.44843,2.46532,2.44843,2.45405,32689.163597227,0
+CMU.US,D,20100331,000000,2.46532,2.4753,2.45405,2.47017,54578.424264145,0
+CMU.US,D,20100401,000000,2.44843,2.52432,2.44843,2.52432,292086.21363385,0
+CMU.US,D,20100405,000000,2.5088,2.51877,2.4924,2.50238,72267.554000433,0
+CMU.US,D,20100406,000000,2.51423,2.55187,2.50238,2.55187,68838.627833449,0
+CMU.US,D,20100407,000000,2.53527,2.54653,2.52432,2.53044,66574.605449876,0
+CMU.US,D,20100408,000000,2.54071,2.55187,2.52432,2.54071,54892.168984265,0
+CMU.US,D,20100409,000000,2.54653,2.54653,2.53044,2.53527,53185.802538712,0
+CMU.US,D,20100412,000000,2.53527,2.55187,2.51877,2.53044,71861.710023762,0
+CMU.US,D,20100413,000000,2.52432,2.53527,2.51423,2.51877,55376.955180837,0
+CMU.US,D,20100414,000000,2.53044,2.53044,2.51423,2.51423,66007.840794176,0
+CMU.US,D,20100415,000000,2.51877,2.53044,2.51423,2.51877,35497.684882168,0
+CMU.US,D,20100416,000000,2.51877,2.53044,2.5088,2.51877,39595.595758825,0
+CMU.US,D,20100419,000000,2.51877,2.52432,2.49744,2.52432,42236.111806541,0
+CMU.US,D,20100420,000000,2.52432,2.52432,2.5088,2.52432,22020.831033421,0
+CMU.US,D,20100421,000000,2.53044,2.53044,2.45405,2.49744,164190.70867647,0
+CMU.US,D,20100422,000000,2.51423,2.51423,2.46532,2.49744,75465.725986167,0
+CMU.US,D,20100423,000000,2.4832,2.52796,2.47777,2.48893,72951.719906241,0
+CMU.US,D,20100426,000000,2.49744,2.51877,2.49744,2.51877,57014.500203912,0
+CMU.US,D,20100427,000000,2.51423,2.55187,2.51423,2.55187,73375.781318274,0
+CMU.US,D,20100428,000000,2.54071,2.57341,2.51423,2.57341,132361.81286023,0
+CMU.US,D,20100429,000000,2.56295,2.57914,2.51877,2.51877,115437.81540914,0
+CMU.US,D,20100430,000000,2.52432,2.56295,2.52432,2.54653,64758.934392152,0
+CMU.US,D,20100503,000000,2.54071,2.56778,2.54071,2.56295,24977.115960741,0
+CMU.US,D,20100504,000000,2.55711,2.58982,2.55711,2.58982,77330.988951264,0
+CMU.US,D,20100505,000000,2.58429,2.58982,2.53527,2.56778,143297.33447601,0
+CMU.US,D,20100506,000000,2.56778,2.59545,2.43775,2.47017,167328.15587767,0
+CMU.US,D,20100507,000000,2.51877,2.53044,2.48133,2.48636,115753.58428874,0
+CMU.US,D,20100510,000000,2.5088,2.53527,2.50238,2.50238,73317.080693219,0
+CMU.US,D,20100511,000000,2.5088,2.55187,2.5088,2.53527,48039.377049009,0
+CMU.US,D,20100512,000000,2.55187,2.55187,2.49744,2.51423,80009.964029188,0
+CMU.US,D,20100513,000000,2.5088,2.53044,2.5088,2.51877,46403.856185419,0
+CMU.US,D,20100514,000000,2.53044,2.53044,2.4924,2.50238,72478.066586835,0
+CMU.US,D,20100517,000000,2.50238,2.52432,2.4753,2.49744,35739.571940583,0
+CMU.US,D,20100518,000000,2.49744,2.5088,2.4924,2.5088,41204.802549115,0
+CMU.US,D,20100519,000000,2.49744,2.50238,2.48636,2.4924,35081.720108073,0
+CMU.US,D,20100520,000000,2.4924,2.4924,2.31316,2.39962,167452.64168598,0
+CMU.US,D,20100521,000000,2.36167,2.45405,2.35663,2.38865,63293.442925272,0
+CMU.US,D,20100524,000000,2.39458,2.44843,2.39458,2.43775,34539.245366189,0
+CMU.US,D,20100525,000000,2.42145,2.44309,2.39962,2.43775,48514.042448158,0
+CMU.US,D,20100526,000000,2.46532,2.4753,2.44843,2.47017,15406.889917352,0
+CMU.US,D,20100527,000000,2.49744,2.5088,2.4753,2.48133,42128.831353854,0
+CMU.US,D,20100528,000000,2.50238,2.5088,2.48133,2.4924,31829.907895996,0
+CMU.US,D,20100601,000000,2.49744,2.52432,2.4753,2.48636,149718.98044104,0
+CMU.US,D,20100602,000000,2.4753,2.5088,2.4753,2.50238,38869.934583581,0
+CMU.US,D,20100603,000000,2.5088,2.52432,2.50238,2.51423,38445.873171549,0
+CMU.US,D,20100604,000000,2.50238,2.51423,2.49744,2.51423,30039.53883183,0
+CMU.US,D,20100607,000000,2.52432,2.52432,2.45405,2.47017,176674.71229801,0
+CMU.US,D,20100608,000000,2.45405,2.47017,2.40446,2.42145,134460.86624581,0
+CMU.US,D,20100609,000000,2.42145,2.44309,2.39962,2.39962,83810.323461603,0
+CMU.US,D,20100610,000000,2.40446,2.42659,2.39458,2.41602,83722.272524021,0
+CMU.US,D,20100611,000000,2.42659,2.44843,2.40446,2.40446,41588.380771455,0
+CMU.US,D,20100614,000000,2.43775,2.45405,2.40446,2.40446,38339.604798604,0
+CMU.US,D,20100615,000000,2.41602,2.43775,2.41602,2.43775,28285.604638388,0
+CMU.US,D,20100616,000000,2.44309,2.44843,2.42659,2.43241,41787.760480692,0
+CMU.US,D,20100617,000000,2.43241,2.43775,2.41602,2.43775,41526.643907174,0
+CMU.US,D,20100618,000000,2.44309,2.4753,2.44309,2.4753,76401.899747813,0
+CMU.US,D,20100621,000000,2.48133,2.49744,2.42659,2.43241,115165.56595845,0
+CMU.US,D,20100622,000000,2.43241,2.43241,2.40446,2.41602,102206.89693778,0
+CMU.US,D,20100623,000000,2.41602,2.42145,2.38865,2.38865,109436.18253717,0
+CMU.US,D,20100624,000000,2.38865,2.41602,2.37313,2.39458,96252.831813698,0
+CMU.US,D,20100625,000000,2.42145,2.4753,2.41602,2.47017,124659.88602117,0
+CMU.US,D,20100628,000000,2.47017,2.48133,2.45909,2.4753,34417.795797111,0
+CMU.US,D,20100629,000000,2.48133,2.48133,2.42145,2.42659,60654.951037041,0
+CMU.US,D,20100630,000000,2.44536,2.45603,2.434,2.43973,49751.815973017,0
+CMU.US,D,20100701,000000,2.45909,2.46532,2.43775,2.44309,102877.90580694,0
+CMU.US,D,20100702,000000,2.45405,2.45405,2.44309,2.45405,41626.839801663,0
+CMU.US,D,20100706,000000,2.46532,2.4753,2.45405,2.45909,71690.66854731,0
+CMU.US,D,20100707,000000,2.48133,2.48133,2.45405,2.45405,104623.74336244,0
+CMU.US,D,20100708,000000,2.46532,2.54071,2.45909,2.4924,91907.973479914,0
+CMU.US,D,20100709,000000,2.4924,2.5088,2.48636,2.48636,57128.865214795,0
+CMU.US,D,20100712,000000,2.47017,2.47017,2.44309,2.44843,110694.19765689,0
+CMU.US,D,20100713,000000,2.45909,2.46532,2.44309,2.45405,102484.20678717,0
+CMU.US,D,20100714,000000,2.45909,2.4753,2.44843,2.4753,40474.08097516,0
+CMU.US,D,20100715,000000,2.47017,2.49744,2.45405,2.49744,65600.984737763,0
+CMU.US,D,20100716,000000,2.49744,2.49744,2.4753,2.48133,30536.46998531,0
+CMU.US,D,20100719,000000,2.4753,2.5088,2.4753,2.5088,33176.986033026,0
+CMU.US,D,20100720,000000,2.48636,2.51877,2.48636,2.5088,46968.596681633,0
+CMU.US,D,20100721,000000,2.49744,2.5088,2.48636,2.48636,77057.727420838,0
+CMU.US,D,20100722,000000,2.4924,2.53527,2.48636,2.52432,98299.257052671,0
+CMU.US,D,20100723,000000,2.51877,2.52432,2.5088,2.51877,25608.653719948,0
+CMU.US,D,20100726,000000,2.52432,2.53527,2.5088,2.51423,122673.17348698,0
+CMU.US,D,20100727,000000,2.51423,2.53527,2.51423,2.53527,50009.896307308,0
+CMU.US,D,20100728,000000,2.54653,2.54653,2.50238,2.54653,78891.615913923,0
+CMU.US,D,20100729,000000,2.54071,2.54653,2.51423,2.54071,52886.226934984,0
+CMU.US,D,20100730,000000,2.56295,2.56295,2.52432,2.54071,49218.449948814,0
+CMU.US,D,20100802,000000,2.54071,2.54653,2.53527,2.53527,42238.135966025,0
+CMU.US,D,20100803,000000,2.54653,2.55187,2.51877,2.52432,191270.92634177,0
+CMU.US,D,20100804,000000,2.53044,2.56295,2.53044,2.56295,90271.440536581,0
+CMU.US,D,20100805,000000,2.55187,2.60038,2.54653,2.59545,150908.17413826,0
+CMU.US,D,20100806,000000,2.57914,2.59545,2.57914,2.59545,71280.776251669,0
+CMU.US,D,20100809,000000,2.59545,2.60038,2.57914,2.57914,231105.37291977,0
+CMU.US,D,20100810,000000,2.56295,2.58429,2.55711,2.56778,33889.490171619,0
+CMU.US,D,20100811,000000,2.56778,2.57914,2.54071,2.55711,124647.74106426,0
+CMU.US,D,20100812,000000,2.54071,2.55711,2.53527,2.55711,38247.505542054,0
+CMU.US,D,20100813,000000,2.55187,2.58429,2.54653,2.57914,48647.636974145,0
+CMU.US,D,20100816,000000,2.58982,2.60038,2.56778,2.58429,158299.39249643,0
+CMU.US,D,20100817,000000,2.58429,2.59545,2.55711,2.57341,97807.386297904,0
+CMU.US,D,20100818,000000,2.56778,2.58429,2.54071,2.56295,103528.67308125,0
+CMU.US,D,20100819,000000,2.55711,2.56778,2.51877,2.54071,267213.34188656,0
+CMU.US,D,20100820,000000,2.54653,2.56778,2.52432,2.56778,112829.68591318,0
+CMU.US,D,20100823,000000,2.58982,2.59545,2.56778,2.56778,91451.525516127,0
+CMU.US,D,20100824,000000,2.56295,2.58429,2.55711,2.56295,62542.479756469,0
+CMU.US,D,20100825,000000,2.56778,2.58429,2.55187,2.58429,53706.011526265,0
+CMU.US,D,20100826,000000,2.57914,2.60622,2.57914,2.58982,114383.22831764,0
+CMU.US,D,20100827,000000,2.60038,2.60038,2.55711,2.56778,86017.669379606,0
+CMU.US,D,20100830,000000,2.56778,2.57914,2.55711,2.56295,116777.80898797,0
+CMU.US,D,20100831,000000,2.59031,2.59031,2.55671,2.55671,196498.31821085,0
+CMU.US,D,20100901,000000,2.57341,2.57914,2.55711,2.56295,51115.087385923,0
+CMU.US,D,20100902,000000,2.55711,2.58429,2.55711,2.58429,150667.29915958,0
+CMU.US,D,20100903,000000,2.57341,2.57914,2.56778,2.57341,97571.571717943,0
+CMU.US,D,20100907,000000,2.58429,2.58429,2.53527,2.56295,186259.10745779,0
+CMU.US,D,20100908,000000,2.56295,2.56778,2.54071,2.54071,193870.95919978,0
+CMU.US,D,20100909,000000,2.55711,2.57341,2.54071,2.57341,108931.15474575,0
+CMU.US,D,20100910,000000,2.56778,2.56778,2.54653,2.56778,113201.1191786,0
+CMU.US,D,20100913,000000,2.56295,2.58429,2.55711,2.55711,60101.343417991,0
+CMU.US,D,20100914,000000,2.56295,2.56778,2.53527,2.55711,130184.82933449,0
+CMU.US,D,20100915,000000,2.54071,2.55187,2.48636,2.51423,181539.77961936,0
+CMU.US,D,20100916,000000,2.5088,2.53044,2.50238,2.51423,104275.58793109,0
+CMU.US,D,20100917,000000,2.51423,2.55187,2.48133,2.54653,185797.59909529,0
+CMU.US,D,20100920,000000,2.54653,2.56778,2.54071,2.56295,60680.253030599,0
+CMU.US,D,20100921,000000,2.56295,2.57914,2.54071,2.55711,92932.198179143,0
+CMU.US,D,20100922,000000,2.56295,2.60038,2.55711,2.55711,190944.024585,0
+CMU.US,D,20100923,000000,2.56295,2.57914,2.55711,2.57914,70851.654440925,0
+CMU.US,D,20100924,000000,2.57914,2.58982,2.56778,2.57341,45851.260646111,0
+CMU.US,D,20100927,000000,2.58429,2.58429,2.56778,2.57914,50492.658344395,0
+CMU.US,D,20100928,000000,2.56778,2.57341,2.55711,2.56778,31207.478854469,0
+CMU.US,D,20100929,000000,2.56778,2.57914,2.55711,2.57914,32513.061722063,0
+CMU.US,D,20100930,000000,2.62657,2.62657,2.56571,2.58784,115831.5144289,0
+CMU.US,D,20101001,000000,2.58429,2.62785,2.58429,2.62242,71050.02207042,0
+CMU.US,D,20101004,000000,2.6165,2.6165,2.56778,2.56778,129437.91448466,0
+CMU.US,D,20101005,000000,2.57914,2.58982,2.57341,2.58429,54014.695847673,0
+CMU.US,D,20101006,000000,2.57341,2.60622,2.57341,2.59545,54381.068714393,0
+CMU.US,D,20101007,000000,2.63862,2.63862,2.60622,2.6165,159878.23689445,0
+CMU.US,D,20101008,000000,2.6165,2.63862,2.6165,2.63299,95343.984205094,0
+CMU.US,D,20101011,000000,2.62785,2.63299,2.60622,2.62242,198299.82015218,0
+CMU.US,D,20101012,000000,2.60038,2.6165,2.58429,2.59545,72208.853375378,0
+CMU.US,D,20101013,000000,2.58982,2.61155,2.57914,2.60622,78235.7882409,0
+CMU.US,D,20101014,000000,2.59545,2.60622,2.54071,2.55711,194878.99062314,0
+CMU.US,D,20101015,000000,2.54653,2.57341,2.54653,2.55711,129298.24748023,0
+CMU.US,D,20101018,000000,2.55711,2.57341,2.55187,2.55711,47049.563061019,0
+CMU.US,D,20101019,000000,2.56778,2.57914,2.55711,2.55711,52869.021579365,0
+CMU.US,D,20101020,000000,2.56295,2.57341,2.56295,2.56295,100697.88604198,0
+CMU.US,D,20101021,000000,2.56295,2.57341,2.56295,2.56778,50769.968193792,0
+CMU.US,D,20101022,000000,2.56778,2.58982,2.56295,2.58429,81040.261206871,0
+CMU.US,D,20101025,000000,2.57914,2.57914,2.56295,2.56778,106305.81989418,0
+CMU.US,D,20101026,000000,2.57914,2.60622,2.57914,2.60622,43000.232011993,0
+CMU.US,D,20101027,000000,2.60038,2.60622,2.58429,2.60038,31313.747227412,0
+CMU.US,D,20101028,000000,2.60038,2.60038,2.57914,2.58429,51835.688162455,0
+CMU.US,D,20101029,000000,2.61451,2.61451,2.59199,2.59752,37167.616456997,0
+CMU.US,D,20101101,000000,2.60038,2.62242,2.58429,2.62242,111261.97439232,0
+CMU.US,D,20101102,000000,2.6165,2.62242,2.59545,2.62242,87859.65451063,0
+CMU.US,D,20101103,000000,2.6165,2.62242,2.60622,2.61155,32970.521765592,0
+CMU.US,D,20101104,000000,2.62242,2.62242,2.60038,2.62242,90974.835957494,0
+CMU.US,D,20101105,000000,2.6165,2.63299,2.60622,2.62242,168656.0044996,0
+CMU.US,D,20101108,000000,2.6165,2.6165,2.53527,2.55711,279796.52932285,0
+CMU.US,D,20101109,000000,2.55711,2.57914,2.54071,2.55187,88239.184414001,0
+CMU.US,D,20101110,000000,2.55187,2.56295,2.51423,2.53044,182168.28113933,0
+CMU.US,D,20101111,000000,2.48636,2.50238,2.41602,2.50238,207856.88915892,0
+CMU.US,D,20101112,000000,2.48133,2.49744,2.44309,2.48133,170851.2054607,0
+CMU.US,D,20101115,000000,2.48133,2.48133,2.29685,2.3181,1048152.2884968,0
+CMU.US,D,20101116,000000,2.25309,2.37797,2.13372,2.35663,812453.08562666,0
+CMU.US,D,20101117,000000,2.37313,2.37797,2.33973,2.37797,313232.6077699,0
+CMU.US,D,20101118,000000,2.38301,2.38301,2.29112,2.31316,201851.20796799,0
+CMU.US,D,20101119,000000,2.32363,2.38301,2.3181,2.36681,122659.00437059,0
+CMU.US,D,20101122,000000,2.30733,2.45405,2.30733,2.44309,422963.30551209,0
+CMU.US,D,20101123,000000,2.36167,2.44843,2.36167,2.44309,118812.08927004,0
+CMU.US,D,20101124,000000,2.43241,2.45909,2.41602,2.45909,94416.919161128,0
+CMU.US,D,20101126,000000,2.45405,2.49744,2.43775,2.48133,73449.663139464,0
+CMU.US,D,20101129,000000,2.48636,2.49744,2.44309,2.44309,134473.01120271,0
+CMU.US,D,20101130,000000,2.45603,2.4838,2.4176,2.4176,120649.01400235,0
+CMU.US,D,20101201,000000,2.42659,2.43775,2.38301,2.38865,184202.5614214,0
+CMU.US,D,20101202,000000,2.38865,2.42145,2.36167,2.39458,127402.62212286,0
+CMU.US,D,20101203,000000,2.41602,2.45405,2.41097,2.41602,163912.38674734,0
+CMU.US,D,20101206,000000,2.45405,2.45909,2.39458,2.40446,103469.97245619,0
+CMU.US,D,20101207,000000,2.38865,2.39962,2.27522,2.33973,377198.07164407,0
+CMU.US,D,20101208,000000,2.31316,2.35663,2.3019,2.32916,133373.89260254,0
+CMU.US,D,20101209,000000,2.32363,2.36167,2.31316,2.34547,82862.004743049,0
+CMU.US,D,20101210,000000,2.3347,2.33973,2.28025,2.30733,143708.23885139,0
+CMU.US,D,20101213,000000,2.28025,2.28025,2.22601,2.26385,268739.55813799,0
+CMU.US,D,20101214,000000,2.22601,2.26385,2.1773,2.19904,449250.0526594,0
+CMU.US,D,20101215,000000,2.24775,2.26385,2.1936,2.26385,147655.34984644,0
+CMU.US,D,20101216,000000,2.24715,2.36177,2.24715,2.36177,297677.95421018,0
+CMU.US,D,20101217,000000,2.38865,2.41602,2.37313,2.37797,134969.9423562,0
+CMU.US,D,20101220,000000,2.39458,2.39458,2.27522,2.28025,191995.57543727,0
+CMU.US,D,20101221,000000,2.26385,2.29685,2.23667,2.23667,140729.68816974,0
+CMU.US,D,20101222,000000,2.23667,2.29685,2.23667,2.29685,88390.996375348,0
+CMU.US,D,20101223,000000,2.31316,2.3347,2.26889,2.3019,101693.77250841,0
+CMU.US,D,20101227,000000,2.3181,2.32363,2.26889,2.29685,96707.255618001,0
+CMU.US,D,20101228,000000,2.29685,2.32363,2.29685,2.3181,104459.78644418,0
+CMU.US,D,20101229,000000,2.31118,2.32808,2.28282,2.28865,116576.40511925,0
+CMU.US,D,20101230,000000,2.27176,2.30545,2.26089,2.27176,196000.37497764,0
+CMU.US,D,20101231,000000,2.27719,2.34636,2.27037,2.34636,84574.443667056,0
+CMU.US,D,20110103,000000,2.33973,2.36681,2.32363,2.36167,160082.6770024,0
+CMU.US,D,20110104,000000,2.37313,2.37313,2.3506,2.37313,66393.443176002,0
+CMU.US,D,20110105,000000,2.36681,2.38301,2.35663,2.37797,139350.22348096,0
+CMU.US,D,20110106,000000,2.36167,2.38301,2.32916,2.3347,78234.776161157,0
+CMU.US,D,20110107,000000,2.34547,2.34547,2.30733,2.3181,134976.01483464,0
+CMU.US,D,20110110,000000,2.32916,2.3347,2.25309,2.28539,170701.41765883,0
+CMU.US,D,20110111,000000,2.27522,2.28539,2.25309,2.27522,122978.82156917,0
+CMU.US,D,20110112,000000,2.28025,2.28025,2.21495,2.22601,154970.66222394,0
+CMU.US,D,20110113,000000,2.22601,2.22601,2.18245,2.19904,242322.25270392,0
+CMU.US,D,20110114,000000,2.1773,2.18245,2.09005,2.16623,624864.10538745,0
+CMU.US,D,20110118,000000,2.15981,2.21998,2.14351,2.21416,271494.43919658,0
+CMU.US,D,20110119,000000,2.20872,2.21998,2.18658,2.21998,136912.1233817,0
+CMU.US,D,20110120,000000,2.22068,2.24775,2.19904,2.23667,152568.99699541,0
+CMU.US,D,20110121,000000,2.24775,2.26889,2.24775,2.26385,82424.786294367,0
+CMU.US,D,20110124,000000,2.25309,2.28539,2.24775,2.28025,156856.16678389,0
+CMU.US,D,20110125,000000,2.3019,2.30733,2.26385,2.26889,170590.08888717,0
+CMU.US,D,20110126,000000,2.28025,2.30733,2.27522,2.30733,203638.54079293,0
+CMU.US,D,20110127,000000,2.29685,2.30733,2.28025,2.29112,137157.04667934,0
+CMU.US,D,20110128,000000,2.29112,2.29685,2.27522,2.27522,74763.342644996,0
+CMU.US,D,20110131,000000,2.30574,2.30574,2.27037,2.29438,57731.052661475,0
+CMU.US,D,20110201,000000,2.29112,2.29685,2.27522,2.29685,150457.79865293,0
+CMU.US,D,20110202,000000,2.29112,2.31316,2.29112,2.30733,149012.54878089,0
+CMU.US,D,20110203,000000,2.30713,2.32906,2.3018,2.32363,121865.53385263,0
+CMU.US,D,20110204,000000,2.31316,2.31316,2.29685,2.31316,85276.827008227,0
+CMU.US,D,20110207,000000,2.30733,2.3181,2.27522,2.3181,149175.4936194,0
+CMU.US,D,20110208,000000,2.31316,2.31316,2.29112,2.31316,121777.48291504,0
+CMU.US,D,20110209,000000,2.29112,2.3019,2.28025,2.29112,72726.026123704,0
+CMU.US,D,20110210,000000,2.29666,2.29666,2.27996,2.29062,45555.733361354,0
+CMU.US,D,20110211,000000,2.29685,2.3019,2.28025,2.28025,96444.114884997,0
+CMU.US,D,20110214,000000,2.28539,2.29685,2.27522,2.28025,49652.632158269,0
+CMU.US,D,20110215,000000,2.29112,2.29685,2.28025,2.29685,68349.793317907,0
+CMU.US,D,20110216,000000,2.29685,2.3019,2.28025,2.28025,62285.411501921,0
+CMU.US,D,20110218,000000,2.285,2.29062,2.27996,2.27996,116309.21606727,0
+CMU.US,D,20110222,000000,2.26385,2.27522,2.22601,2.25841,265471.55265004,0
+CMU.US,D,20110223,000000,2.28025,2.29685,2.27522,2.28539,92070.918318428,0
+CMU.US,D,20110224,000000,2.28539,2.29685,2.26889,2.29685,55995.335903395,0
+CMU.US,D,20110225,000000,2.29062,2.30713,2.27996,2.30713,41704.769941822,0
+CMU.US,D,20110228,000000,2.30545,2.32808,2.29468,2.31682,68636.211884984,0
+CMU.US,D,20110301,000000,2.3179,2.3347,2.31296,2.32363,101910.35757327,0
+CMU.US,D,20110302,000000,2.3179,2.32916,2.30694,2.32916,51147.473937677,0
+CMU.US,D,20110303,000000,2.32363,2.33983,2.31296,2.32363,69433.730721933,0
+CMU.US,D,20110304,000000,2.32363,2.32363,2.29062,2.32363,91835.103738467,0
+CMU.US,D,20110307,000000,2.32363,2.32906,2.31306,2.32363,42544.796127949,0
+CMU.US,D,20110308,000000,2.31306,2.34557,2.31306,2.3347,70747.410227466,0
+CMU.US,D,20110309,000000,2.32906,2.34557,2.32363,2.34557,11731.016293243,0
+CMU.US,D,20110310,000000,2.33983,2.33983,2.3179,2.32363,45998.012208748,0
+CMU.US,D,20110311,000000,2.318,2.32363,2.3018,2.30713,53521.813013162,0
+CMU.US,D,20110314,000000,2.3018,2.318,2.3018,2.31306,59947.507297158,0
+CMU.US,D,20110315,000000,2.29666,2.31306,2.285,2.29062,119718.91271915,0
+CMU.US,D,20110316,000000,2.29062,2.3018,2.285,2.285,57931.444450455,0
+CMU.US,D,20110317,000000,2.27779,2.31118,2.26089,2.27779,102769.6132745,0
+CMU.US,D,20110318,000000,2.27423,2.2848,2.25772,2.27423,134584.33997436,0
+CMU.US,D,20110321,000000,2.27996,2.27996,2.25239,2.27996,228282.68251845,0
+CMU.US,D,20110322,000000,2.27463,2.29062,2.25822,2.26346,71554.037782096,0
+CMU.US,D,20110323,000000,2.27463,2.27996,2.25239,2.27463,99761.712280325,0
+CMU.US,D,20110324,000000,2.26849,2.27996,2.25822,2.26849,141271.15083188,0
+CMU.US,D,20110325,000000,2.27423,2.2848,2.26336,2.2848,38941.792245286,0
+CMU.US,D,20110328,000000,2.285,2.3018,2.285,2.3018,37535.00140346,0
+CMU.US,D,20110329,000000,2.29666,2.3018,2.29062,2.3018,82582.670734168,0
+CMU.US,D,20110330,000000,2.3018,2.30713,2.29666,2.29666,49637.450962135,0
+CMU.US,D,20110331,000000,2.29438,2.30574,2.28816,2.30574,46270.261659432,0
+CMU.US,D,20110401,000000,2.29637,2.32363,2.29033,2.32363,69193.867823004,0
+CMU.US,D,20110404,000000,2.31296,2.33983,2.30694,2.33983,181554.96081548,0
+CMU.US,D,20110405,000000,2.3177,2.34547,2.30654,2.34547,135015.48594459,0
+CMU.US,D,20110406,000000,2.32916,2.33983,2.3179,2.32916,80577.740764631,0
+CMU.US,D,20110407,000000,2.33963,2.35693,2.31246,2.33963,171815.71745513,0
+CMU.US,D,20110408,000000,2.33983,2.33983,2.3179,2.32363,78758.021387937,0
+CMU.US,D,20110411,000000,2.33983,2.34577,2.31296,2.3347,113482.47734697,0
+CMU.US,D,20110412,000000,2.31118,2.32225,2.31118,2.31118,28013.355187704,0
+CMU.US,D,20110413,000000,2.32363,2.3347,2.32363,2.32363,63100.135694489,0
+CMU.US,D,20110414,000000,2.32916,2.3347,2.31296,2.31296,55340.520310114,0
+CMU.US,D,20110415,000000,2.32916,2.32916,2.30694,2.30694,48804.509334204,0
+CMU.US,D,20110418,000000,2.30694,2.3179,2.3017,2.3017,117838.46855792,0
+CMU.US,D,20110419,000000,2.3017,2.3347,2.3017,2.3347,39940.714950957,0
+CMU.US,D,20110420,000000,2.3347,2.3347,2.30694,2.30694,90701.574427068,0
+CMU.US,D,20110421,000000,2.31296,2.3347,2.3017,2.30694,227376.87114906,0
+CMU.US,D,20110425,000000,2.30694,2.31296,2.29637,2.30694,103979.04856657,0
+CMU.US,D,20110426,000000,2.32314,2.32314,2.28965,2.28965,132566.25296818,0
+CMU.US,D,20110427,000000,2.29637,2.30694,2.29637,2.29637,82112.053653989,0
+CMU.US,D,20110428,000000,2.3011,2.32868,2.29557,2.32868,112774.02152734,0
+CMU.US,D,20110429,000000,2.33144,2.343,2.32531,2.343,49270.066015672,0
+CMU.US,D,20110502,000000,2.35693,2.36197,2.3507,2.35693,204218.46248528,0
+CMU.US,D,20110503,000000,2.35614,2.36661,2.34467,2.36137,33408.752294017,0
+CMU.US,D,20110504,000000,2.36721,2.3838,2.34547,2.36197,217936.19131269,0
+CMU.US,D,20110505,000000,2.33855,2.37807,2.33855,2.37807,100957.99053576,0
+CMU.US,D,20110506,000000,2.36721,2.37343,2.35693,2.35693,167457.7020847,0
+CMU.US,D,20110509,000000,2.37876,2.37876,2.35693,2.37876,60430.269334246,0
+CMU.US,D,20110510,000000,2.38963,2.4006,2.37343,2.37343,91741.992402174,0
+CMU.US,D,20110511,000000,2.36661,2.37807,2.36137,2.36137,49037.287674938,0
+CMU.US,D,20110512,000000,2.37876,2.41236,2.37876,2.39576,47098.142888651,0
+CMU.US,D,20110513,000000,2.4006,2.4176,2.37343,2.4176,158986.59464147,0
+CMU.US,D,20110516,000000,2.4176,2.4176,2.4006,2.4006,131519.76251461,0
+CMU.US,D,20110517,000000,2.39576,2.40594,2.3838,2.3838,70300.07098136,0
+CMU.US,D,20110518,000000,2.39576,2.4176,2.3838,2.4176,71185.640755891,0
+CMU.US,D,20110519,000000,2.41236,2.4176,2.40594,2.40594,151347.41674643,0
+CMU.US,D,20110520,000000,2.40564,2.4172,2.39537,2.39537,37826.480369248,0
+CMU.US,D,20110523,000000,2.39576,2.40594,2.39576,2.39576,26106.596953171,0
+CMU.US,D,20110524,000000,2.40594,2.41236,2.39576,2.40594,86844.538529082,0
+CMU.US,D,20110525,000000,2.4176,2.4176,2.38963,2.41236,64689.100889933,0
+CMU.US,D,20110526,000000,2.40594,2.4176,2.39576,2.4176,47394.682253151,0
+CMU.US,D,20110527,000000,2.4002,2.4172,2.39537,2.4172,45512.213932434,0
+CMU.US,D,20110531,000000,2.43696,2.43696,2.41997,2.43153,58828.147102152,0
+CMU.US,D,20110601,000000,2.44536,2.45059,2.42846,2.434,130478.33245976,0
+CMU.US,D,20110602,000000,2.434,2.46206,2.434,2.46206,140749.92976458,0
+CMU.US,D,20110603,000000,2.45603,2.46206,2.434,2.45603,65825.666440559,0
+CMU.US,D,20110606,000000,2.45059,2.4675,2.45059,2.4675,127219.4356895,0
+CMU.US,D,20110607,000000,2.46166,2.4673,2.45039,2.46166,81156.650377238,0
+CMU.US,D,20110608,000000,2.4673,2.4673,2.43913,2.43913,78690.212045201,0
+CMU.US,D,20110609,000000,2.43913,2.43913,2.40475,2.42194,100133.14554576,0
+CMU.US,D,20110610,000000,2.4172,2.42846,2.41216,2.41216,81254.822112243,0
+CMU.US,D,20110613,000000,2.4002,2.4172,2.4002,2.4002,109033.37479973,0
+CMU.US,D,20110614,000000,2.4002,2.40564,2.36661,2.4002,163132.07326602,0
+CMU.US,D,20110615,000000,2.38331,2.4172,2.38331,2.38331,77297.590319768,0
+CMU.US,D,20110616,000000,2.39872,2.40999,2.38114,2.38114,44471.795957327,0
+CMU.US,D,20110617,000000,2.38905,2.39537,2.38905,2.39537,11975.939590885,0
+CMU.US,D,20110620,000000,2.39537,2.4002,2.38905,2.39537,46523.281595012,0
+CMU.US,D,20110621,000000,2.39537,2.42846,2.37807,2.4172,87010.519606822,0
+CMU.US,D,20110622,000000,2.40564,2.4172,2.38331,2.4002,46108.328900661,0
+CMU.US,D,20110623,000000,2.40564,2.4172,2.4002,2.40564,78328.899577193,0
+CMU.US,D,20110624,000000,2.4168,2.4168,2.39972,2.41137,45010.222380242,0
+CMU.US,D,20110627,000000,2.41216,2.4172,2.40564,2.41216,53313.324586244,0
+CMU.US,D,20110628,000000,2.4172,2.43973,2.4172,2.434,74716.786976849,0
+CMU.US,D,20110629,000000,2.44536,2.44536,2.42224,2.43973,60844.209948855,0
+CMU.US,D,20110630,000000,2.4424,2.44823,2.41908,2.4424,77892.693208252,0
+CMU.US,D,20110701,000000,2.44517,2.44517,2.42194,2.44517,48491.776693827,0
+CMU.US,D,20110705,000000,2.45059,2.49022,2.44517,2.47866,165978.04150142,0
+CMU.US,D,20110706,000000,2.47807,2.48962,2.45563,2.45563,110231.67721464,0
+CMU.US,D,20110707,000000,2.4675,2.49022,2.4675,2.48419,56731.117876063,0
+CMU.US,D,20110708,000000,2.47323,2.47866,2.45603,2.47866,76157.988529914,0
+CMU.US,D,20110711,000000,2.4839,2.5004,2.4839,2.5004,161612.94157279,0
+CMU.US,D,20110712,000000,2.49576,2.53024,2.47866,2.53024,154821.88650182,0
+CMU.US,D,20110713,000000,2.51236,2.52302,2.4839,2.52302,83711.139646856,0
+CMU.US,D,20110714,000000,2.5173,2.5173,2.47273,2.47846,91484.924147624,0
+CMU.US,D,20110715,000000,2.4839,2.4839,2.46166,2.46166,29012.277893374,0
+CMU.US,D,20110718,000000,2.46166,2.4673,2.4336,2.46166,83482.409625092,0
+CMU.US,D,20110719,000000,2.47807,2.48962,2.43845,2.46107,138880.61848052,0
+CMU.US,D,20110720,000000,2.47846,2.5004,2.47273,2.49526,47064.744257154,0
+CMU.US,D,20110721,000000,2.49526,2.49526,2.48972,2.49526,27641.921922271,0
+CMU.US,D,20110722,000000,2.49022,2.50098,2.47866,2.50098,70100.691272123,0
+CMU.US,D,20110725,000000,2.49526,2.50681,2.47273,2.48972,84180.744647293,0
+CMU.US,D,20110726,000000,2.5005,2.50691,2.44397,2.46107,85813.229271657,0
+CMU.US,D,20110727,000000,2.43913,2.45039,2.4168,2.4168,110371.34421907,0
+CMU.US,D,20110728,000000,2.41562,2.45563,2.40999,2.43845,64078.816805313,0
+CMU.US,D,20110729,000000,2.43557,2.44131,2.38915,2.42965,94463.474829275,0
+CMU.US,D,20110801,000000,2.45059,2.48419,2.42194,2.4675,102853.61589312,0
+CMU.US,D,20110802,000000,2.44279,2.44279,2.41997,2.41997,187114.31484005,0
+CMU.US,D,20110803,000000,2.4336,2.47866,2.42798,2.47866,103469.97245619,0
+CMU.US,D,20110804,000000,2.46691,2.48962,2.42116,2.44397,119822.14485287,0
+CMU.US,D,20110805,000000,2.44517,2.46206,2.41127,2.45059,121950.54855097,0
+CMU.US,D,20110808,000000,2.40455,2.40455,2.3259,2.33737,200466.6828805,0
+CMU.US,D,20110809,000000,2.35445,2.4336,2.343,2.37164,141437.13190961,0
+CMU.US,D,20110810,000000,2.36523,2.47866,2.36523,2.45059,120979.96407808,0
+CMU.US,D,20110811,000000,2.45059,2.46206,2.41127,2.42194,53047.147614014,0
+CMU.US,D,20110812,000000,2.44517,2.46206,2.42194,2.43943,33236.698737823,0
+CMU.US,D,20110815,000000,2.45603,2.49576,2.45059,2.49576,30420.080814942,0
+CMU.US,D,20110816,000000,2.47866,2.49022,2.4675,2.4675,39796.999627547,0
+CMU.US,D,20110817,000000,2.47323,2.49022,2.4675,2.47866,20745.610558096,0
+CMU.US,D,20110818,000000,2.4675,2.49576,2.42194,2.47323,55534.839620639,0
+CMU.US,D,20110819,000000,2.46107,2.4837,2.43845,2.43845,23960.98789945,0
+CMU.US,D,20110822,000000,2.47323,2.47866,2.43943,2.4675,39077.410930757,0
+CMU.US,D,20110823,000000,2.45059,2.51788,2.45059,2.51788,96844.898462956,0
+CMU.US,D,20110824,000000,2.49576,2.51324,2.4336,2.43943,193105.8269146,0
+CMU.US,D,20110825,000000,2.47323,2.47323,2.4336,2.4336,43282.6022601,0
+CMU.US,D,20110826,000000,2.44397,2.4837,2.43271,2.46107,39597.61991831,0
+CMU.US,D,20110829,000000,2.4675,2.47323,2.43943,2.43943,39465.037472066,0
+CMU.US,D,20110830,000000,2.45059,2.4675,2.43943,2.44517,65625.27465158,0
+CMU.US,D,20110831,000000,2.47994,2.50297,2.46255,2.49744,117144.18185469,0
+CMU.US,D,20110901,000000,2.49022,2.50741,2.4675,2.4675,74839.24862567,0
+CMU.US,D,20110902,000000,2.46838,2.47994,2.46838,2.46838,23341.595097149,0
+CMU.US,D,20110906,000000,2.43153,2.49476,2.43153,2.46611,39519.689778151,0
+CMU.US,D,20110907,000000,2.47134,2.4997,2.45989,2.47728,62555.63679312,0
+CMU.US,D,20110908,000000,2.47728,2.4997,2.47134,2.48893,27697.586308099,0
+CMU.US,D,20110909,000000,2.48962,2.49526,2.47807,2.49526,11382.860861885,0
+CMU.US,D,20110912,000000,2.50691,2.54663,2.48962,2.53498,97179.896857665,0
+CMU.US,D,20110913,000000,2.52984,2.54071,2.51749,2.51749,32999.872078119,0
+CMU.US,D,20110914,000000,2.51749,2.54071,2.4837,2.4837,56665.332692812,0
+CMU.US,D,20110915,000000,2.49526,2.49526,2.46691,2.47233,26059.029205281,0
+CMU.US,D,20110916,000000,2.47233,2.49526,2.47233,2.47807,32728.634707177,0
+CMU.US,D,20110919,000000,2.4837,2.4837,2.44397,2.44961,102695.73145331,0
+CMU.US,D,20110920,000000,2.45563,2.4837,2.44961,2.44961,49559.520821976,0
+CMU.US,D,20110921,000000,2.46107,2.47807,2.45563,2.47233,40135.034261482,0
+CMU.US,D,20110922,000000,2.47233,2.52984,2.44961,2.5005,72251.360724556,0
+CMU.US,D,20110923,000000,2.50603,2.52282,2.483,2.483,34814.5310561,0
+CMU.US,D,20110926,000000,2.48962,2.51749,2.48962,2.48962,15269.247072397,0
+CMU.US,D,20110927,000000,2.50691,2.52342,2.49526,2.49526,20116.096958373,0
+CMU.US,D,20110928,000000,2.5005,2.54663,2.5005,2.50691,47728.668568117,0
+CMU.US,D,20110929,000000,2.51749,2.52342,2.5005,2.52342,19986.550751355,0
+CMU.US,D,20110930,000000,2.52095,2.53883,2.51532,2.51532,34982.536293326,0
+CMU.US,D,20111003,000000,2.52342,2.54663,2.50691,2.51265,42208.785653498,0
+CMU.US,D,20111004,000000,2.52282,2.52282,2.46611,2.47728,102150.22047221,0
+CMU.US,D,20111005,000000,2.4755,2.51581,2.4755,2.48745,24281.817177766,0
+CMU.US,D,20111006,000000,2.49348,2.50444,2.49348,2.50444,22482.339395919,0
+CMU.US,D,20111007,000000,2.51176,2.51176,2.47134,2.48893,49068.66214695,0
+CMU.US,D,20111010,000000,2.4997,2.54021,2.4997,2.52282,103316.13633535,0
+CMU.US,D,20111011,000000,2.517,2.54021,2.49476,2.52282,66205.196343929,0
+CMU.US,D,20111012,000000,2.51176,2.55197,2.50603,2.517,91583.095882629,0
+CMU.US,D,20111013,000000,2.52282,2.52282,2.49476,2.51176,49857.072266218,0
+CMU.US,D,20111014,000000,2.54021,2.55197,2.517,2.55197,48646.624894403,0
+CMU.US,D,20111017,000000,2.54624,2.5749,2.52282,2.5576,118417.37817053,0
+CMU.US,D,20111018,000000,2.5576,2.5749,2.54021,2.56897,88729.031009284,0
+CMU.US,D,20111019,000000,2.56897,2.5749,2.5576,2.56363,52623.086201982,0
+CMU.US,D,20111020,000000,2.54021,2.56897,2.53449,2.56897,76016.297365989,0
+CMU.US,D,20111021,000000,2.56265,2.5912,2.55671,2.5912,49167.845961697,0
+CMU.US,D,20111024,000000,2.59199,2.60325,2.56897,2.58043,37763.731425224,0
+CMU.US,D,20111025,000000,2.57884,2.57884,2.55543,2.57884,49393.539744235,0
+CMU.US,D,20111026,000000,2.58043,2.60325,2.56363,2.60325,46805.65184312,0
+CMU.US,D,20111027,000000,2.59199,2.59752,2.56363,2.5749,59457.660701875,0
+CMU.US,D,20111028,000000,2.58566,2.5912,2.56788,2.58566,43642.902648367,0
+CMU.US,D,20111031,000000,2.58972,2.60108,2.57163,2.57787,64556.518443689,0
+CMU.US,D,20111101,000000,2.58458,2.59041,2.55543,2.55543,38623.999206197,0
+CMU.US,D,20111102,000000,2.56897,2.58043,2.54624,2.55197,23648.255259073,0
+CMU.US,D,20111103,000000,2.55543,2.57884,2.53765,2.57282,56231.150483356,0
+CMU.US,D,20111104,000000,2.5827,2.5827,2.55335,2.57707,22078.519578733,0
+CMU.US,D,20111107,000000,2.58566,2.60266,2.56265,2.59683,80654.658825047,0
+CMU.US,D,20111108,000000,2.59683,2.60266,2.57964,2.58566,31426.08807881,0
+CMU.US,D,20111109,000000,2.58458,2.61344,2.56126,2.61344,112745.68329456,0
+CMU.US,D,20111110,000000,2.6079,2.62568,2.59041,2.61936,89210.780966628,0
+CMU.US,D,20111111,000000,2.61402,2.62026,2.59683,2.61402,45039.57269277,0
+CMU.US,D,20111114,000000,2.62026,2.63725,2.59683,2.60266,51071.567957003,0
+CMU.US,D,20111115,000000,2.61402,2.63725,2.56788,2.58566,102460.9289531,0
+CMU.US,D,20111116,000000,2.58566,2.62598,2.58566,2.61402,56039.867412057,0
+CMU.US,D,20111117,000000,2.62026,2.63181,2.5912,2.60266,73482.049691217,0
+CMU.US,D,20111118,000000,2.6079,2.61344,2.56679,2.58458,76813.816202938,0
+CMU.US,D,20111121,000000,2.58566,2.61402,2.56788,2.61402,71662.330314525,0
+CMU.US,D,20111122,000000,2.62026,2.63181,2.59683,2.62598,109354.20407805,0
+CMU.US,D,20111123,000000,2.62026,2.63181,2.62026,2.63181,60002.159603244,0
+CMU.US,D,20111125,000000,2.61936,2.63665,2.61936,2.61936,59123.67438691,0
+CMU.US,D,20111128,000000,2.62598,2.65404,2.62598,2.65404,93375.48910628,0
+CMU.US,D,20111129,000000,2.64317,2.65404,2.63181,2.64929,41884.920135955,0
+CMU.US,D,20111130,000000,2.66352,2.66985,2.63951,2.63951,60077.053504176,0
+CMU.US,D,20111201,000000,2.63725,2.66649,2.58566,2.58566,187798.48074587,0
+CMU.US,D,20111202,000000,2.59624,2.61344,2.56126,2.56126,229795.74173322,0
+CMU.US,D,20111205,000000,2.57282,2.61936,2.57282,2.61344,62917.961340871,0
+CMU.US,D,20111206,000000,2.59772,2.63299,2.59189,2.63299,59153.024699437,0
+CMU.US,D,20111207,000000,2.62924,2.6408,2.62351,2.62924,69757.596239476,0
+CMU.US,D,20111208,000000,2.6408,2.6408,2.61195,2.6408,55843.523942047,0
+CMU.US,D,20111209,000000,2.64228,2.66599,2.63665,2.65364,165567.13712604,0
+CMU.US,D,20111212,000000,2.65364,2.67123,2.59624,2.67123,219859.1428231,0
+CMU.US,D,20111213,000000,2.67123,2.72399,2.66599,2.71767,196791.82133612,0
+CMU.US,D,20111214,000000,2.70078,2.77587,2.66599,2.77024,281343.99924885,0
+CMU.US,D,20111215,000000,2.76441,2.76441,2.68942,2.68942,166524.56456228,0
+CMU.US,D,20111216,000000,2.70621,2.76441,2.70078,2.75274,147873.95907078,0
+CMU.US,D,20111219,000000,2.75274,2.75274,2.71767,2.75274,60664.059754722,0
+CMU.US,D,20111220,000000,2.72973,2.75867,2.71767,2.71767,92624.525937477,0
+CMU.US,D,20111221,000000,2.73525,2.7822,2.71214,2.72973,122596.25542658,0
+CMU.US,D,20111222,000000,2.76441,2.77587,2.74129,2.74701,147088.58519073,0
+CMU.US,D,20111223,000000,2.75789,2.75789,2.71115,2.72301,68445.940893428,0
+CMU.US,D,20111227,000000,2.74701,2.75274,2.71214,2.71214,103211.8921219,0
+CMU.US,D,20111228,000000,2.73525,2.74701,2.71214,2.71214,49085.867502569,0
+CMU.US,D,20111229,000000,2.72399,2.76441,2.71767,2.74129,80852.0143748,0
+CMU.US,D,20111230,000000,2.76599,2.77172,2.73555,2.73555,50872.188247766,0
+CMU.US,D,20120103,000000,2.73525,2.73525,2.71214,2.71214,150431.48457963,0
+CMU.US,D,20120104,000000,2.70078,2.73525,2.70078,2.73525,62227.722956608,0
+CMU.US,D,20120105,000000,2.71214,2.77587,2.71214,2.73525,154440.33243895,0
+CMU.US,D,20120106,000000,2.75789,2.76391,2.73428,2.76391,61228.800250937,0
+CMU.US,D,20120109,000000,2.76391,2.76965,2.7402,2.75196,146570.40036268,0
+CMU.US,D,20120110,000000,2.76965,2.78714,2.75196,2.78714,154743.95636166,0
+CMU.US,D,20120111,000000,2.76866,2.80363,2.73881,2.7978,167637.85227882,0
+CMU.US,D,20120112,000000,2.7978,2.80363,2.78584,2.78584,92074.966637397,0
+CMU.US,D,20120113,000000,2.79889,2.83357,2.78714,2.79276,204674.91044907,0
+CMU.US,D,20120117,000000,2.78476,2.86686,2.76698,2.86686,176035.07790086,0
+CMU.US,D,20120118,000000,2.84572,2.8804,2.83989,2.83989,160169.71586024,0
+CMU.US,D,20120119,000000,2.84572,2.8635,2.81647,2.83989,124093.12136547,0
+CMU.US,D,20120120,000000,2.85146,2.8635,2.81647,2.84572,108590.08387259,0
+CMU.US,D,20120123,000000,2.84572,2.86865,2.81647,2.81647,146183.78590112,0
+CMU.US,D,20120124,000000,2.82813,2.8635,2.81647,2.84572,175121.16989355,0
+CMU.US,D,20120125,000000,2.83357,2.8635,2.82813,2.8635,187823.78273941,0
+CMU.US,D,20120126,000000,2.8635,2.88624,2.85689,2.8804,100486.36137583,0
+CMU.US,D,20120127,000000,2.87398,2.92091,2.8559,2.92091,123237.91398321,0
+CMU.US,D,20120130,000000,2.90995,2.92151,2.89236,2.90995,249032.34139551,0
+CMU.US,D,20120131,000000,2.90175,2.94355,2.89622,2.89622,135065.07785196,0
+CMU.US,D,20120201,000000,2.90995,2.93929,2.90382,2.91568,115404.41677765,0
+CMU.US,D,20120202,000000,2.92151,2.9625,2.92151,2.94482,118257.46957124,0
+CMU.US,D,20120203,000000,2.93899,2.94452,2.92091,2.92646,102196.77614035,0
+CMU.US,D,20120206,000000,2.92091,2.93297,2.88574,2.92091,131693.8402303,0
+CMU.US,D,20120207,000000,2.92033,2.93841,2.92033,2.92033,85831.446707019,0
+CMU.US,D,20120208,000000,2.92033,2.94424,2.8973,2.92606,120445.58597414,0
+CMU.US,D,20120209,000000,2.92606,2.94987,2.92033,2.92033,115250.58065681,0
+CMU.US,D,20120210,000000,2.92646,2.95017,2.92646,2.95017,77122.500524346,0
+CMU.US,D,20120213,000000,2.95017,2.95017,2.88001,2.8979,243165.31512928,0
+CMU.US,D,20120214,000000,2.8979,2.8979,2.84474,2.84474,152989.01008847,0
+CMU.US,D,20120215,000000,2.80363,2.80926,2.65068,2.76866,520794.98172381,0
+CMU.US,D,20120216,000000,2.78584,2.78584,2.75067,2.76253,171245.9165602,0
+CMU.US,D,20120217,000000,2.76866,2.78584,2.73881,2.76253,175417.70925805,0
+CMU.US,D,20120221,000000,2.76253,2.80926,2.76253,2.7978,97097.918398537,0
+CMU.US,D,20120222,000000,2.80926,2.83891,2.7978,2.82735,92689.299040986,0
+CMU.US,D,20120223,000000,2.83259,2.83891,2.80926,2.83891,96762.920003828,0
+CMU.US,D,20120224,000000,2.83762,2.86143,2.80828,2.86143,183662.110839,0
+CMU.US,D,20120227,000000,2.85057,2.86776,2.82735,2.86253,53580.513638217,0
+CMU.US,D,20120228,000000,2.88001,2.91519,2.85057,2.86776,171509.05729321,0
+CMU.US,D,20120229,000000,2.89226,2.90392,2.87408,2.88011,74432.392569257,0
+CMU.US,D,20120301,000000,2.90945,2.93899,2.90362,2.93899,217754.01695908,0
+CMU.US,D,20120302,000000,2.93159,2.94355,2.90175,2.94355,167782.57968198,0
+CMU.US,D,20120305,000000,2.93841,2.94987,2.93238,2.93841,70637.093535553,0
+CMU.US,D,20120306,000000,2.90728,2.91993,2.77102,2.78881,871469.47956088,0
+CMU.US,D,20120307,000000,2.80828,2.85491,2.80828,2.84938,85423.578570863,0
+CMU.US,D,20120308,000000,2.87814,2.8899,2.848,2.8899,159882.28521342,0
+CMU.US,D,20120309,000000,2.88495,2.90856,2.88495,2.90856,107911.99044524,0
+CMU.US,D,20120312,000000,2.89098,2.93841,2.89098,2.91459,207859.92539815,0
+CMU.US,D,20120313,000000,2.92033,2.94987,2.92033,2.93841,87901.149780065,0
+CMU.US,D,20120314,000000,2.93841,2.93841,2.85491,2.89098,122379.67036171,0
+CMU.US,D,20120315,000000,2.89098,2.8973,2.76085,2.80828,232472.69265165,0
+CMU.US,D,20120316,000000,2.80828,2.83762,2.74919,2.77854,239467.17575084,0
+CMU.US,D,20120319,000000,2.7905,2.84938,2.73724,2.82003,178156.39704076,0
+CMU.US,D,20120320,000000,2.79622,2.86143,2.79622,2.82003,96299.387481845,0
+CMU.US,D,20120321,000000,2.84385,2.86143,2.82616,2.85491,58502.257425125,0
+CMU.US,D,20120322,000000,2.85491,2.87319,2.81401,2.82003,70464.027899617,0
+CMU.US,D,20120323,000000,2.84938,2.85491,2.82003,2.85491,39147.244432977,0
+CMU.US,D,20120326,000000,2.87319,2.88495,2.83169,2.83169,57349.498598621,0
+CMU.US,D,20120327,000000,2.84938,2.87922,2.83762,2.86686,89569.057195411,0
+CMU.US,D,20120328,000000,2.87922,2.8973,2.86686,2.89098,54951.881689062,0
+CMU.US,D,20120329,000000,2.89098,2.90856,2.88495,2.8973,153143.85828904,0
+CMU.US,D,20120330,000000,2.91647,2.9223,2.89226,2.89848,43054.884318079,0
+CMU.US,D,20120402,000000,2.90293,2.92606,2.90293,2.90856,63488.774315539,0
+CMU.US,D,20120403,000000,2.90728,2.91993,2.8899,2.90175,95959.328688426,0
+CMU.US,D,20120404,000000,2.91192,2.92368,2.9055,2.92368,49565.59330043,0
+CMU.US,D,20120405,000000,2.92368,2.92368,2.91815,2.92368,19624.226203604,0
+CMU.US,D,20120409,000000,2.92606,2.94987,2.92033,2.94987,99000.6283141,0
+CMU.US,D,20120410,000000,2.94355,2.94917,2.91993,2.91993,46033.434999729,0
+CMU.US,D,20120411,000000,2.92537,2.94917,2.92537,2.94917,107579.01621002,0
+CMU.US,D,20120412,000000,2.93751,2.94917,2.93159,2.94355,80877.316368357,0
+CMU.US,D,20120413,000000,2.94355,2.9557,2.91993,2.9557,165908.2079992,0
+CMU.US,D,20120416,000000,2.94917,2.96113,2.94355,2.96113,193074.45244258,0
+CMU.US,D,20120417,000000,2.97141,2.97141,2.91815,2.91815,132411.4047676,0
+CMU.US,D,20120418,000000,2.93751,2.97912,2.9137,2.9137,172163.87288649,0
+CMU.US,D,20120419,000000,2.93159,2.9557,2.91993,2.94917,50175.87738505,0
+CMU.US,D,20120420,000000,2.93159,2.9557,2.91993,2.9557,36841.72677997,0
+CMU.US,D,20120423,000000,2.96113,2.97308,2.94355,2.96716,144036.1526879,0
+CMU.US,D,20120424,000000,2.96716,2.97308,2.94917,2.96716,62581.95086642,0
+CMU.US,D,20120425,000000,2.96716,2.97912,2.96716,2.97912,137448.52564513,0
+CMU.US,D,20120426,000000,2.96716,2.97912,2.96113,2.97912,148210.98162497,0
+CMU.US,D,20120427,000000,2.97141,2.97753,2.93583,2.97753,194242.39246522,0
+CMU.US,D,20120430,000000,2.98287,2.99433,2.97042,2.99433,123796.58200097,0
+CMU.US,D,20120501,000000,2.99542,3.00757,2.98385,2.98385,141984.66705022,0
+CMU.US,D,20120502,000000,2.9557,2.9969,2.9557,2.99107,164431.58365515,0
+CMU.US,D,20120503,000000,2.98385,3.00193,2.98385,3.00193,82555.344581125,0
+CMU.US,D,20120504,000000,2.99542,3.03157,2.97753,3.01962,112137.42336943,0
+CMU.US,D,20120507,000000,2.9969,3.00885,2.98504,3.00885,78730.695234895,0
+CMU.US,D,20120508,000000,3.00193,3.06103,3.00193,3.02506,64058.575210467,0
+CMU.US,D,20120509,000000,3.01962,3.10282,3.01962,3.07931,188780.19809592,0
+CMU.US,D,20120510,000000,3.07862,3.09096,3.05441,3.07248,149400.1753222,0
+CMU.US,D,20120511,000000,3.06103,3.10282,3.03157,3.04937,112402.58826192,0
+CMU.US,D,20120514,000000,3.06103,3.06103,3.01962,3.0551,117306.11461346,0
+CMU.US,D,20120515,000000,3.0551,3.06103,3.03157,3.03662,43249.203628604,0
+CMU.US,D,20120516,000000,3.04334,3.0551,3.0132,3.03662,45937.287424209,0
+CMU.US,D,20120517,000000,3.03157,3.0551,3.0132,3.01962,100249.53471612,0
+CMU.US,D,20120518,000000,3.03662,3.03662,2.96539,2.99542,128213.29799646,0
+CMU.US,D,20120521,000000,2.98949,2.98949,2.97141,2.98385,109559.65626573,0
+CMU.US,D,20120522,000000,2.98949,3.0132,2.97753,2.98949,100417.53995335,0
+CMU.US,D,20120523,000000,3.00193,3.01962,2.98949,2.98949,35114.106659828,0
+CMU.US,D,20120524,000000,2.99542,3.01962,2.98949,3.0132,44273.428327833,0
+CMU.US,D,20120525,000000,3.0132,3.04334,3.00193,3.04334,79765.040731547,0
+CMU.US,D,20120529,000000,3.01962,3.04334,3.00193,3.01962,73182.474087491,0
+CMU.US,D,20120530,000000,3.01962,3.01962,2.97753,3.00757,100686.75316481,0
+CMU.US,D,20120531,000000,3.02427,3.02427,2.9884,2.9884,138088.16004228,0
+CMU.US,D,20120601,000000,2.99433,3.02427,2.9884,3.00036,89383.846602566,0
+CMU.US,D,20120604,000000,2.99542,3.00193,2.98385,2.98949,63833.893507671,0
+CMU.US,D,20120605,000000,2.9801,2.99779,2.9801,2.99186,35876.202705795,0
+CMU.US,D,20120606,000000,2.98287,2.9884,2.98287,2.98287,42574.146440476,0
+CMU.US,D,20120607,000000,2.9884,3.04867,2.96439,2.96439,101066.28306818,0
+CMU.US,D,20120608,000000,2.95243,2.9884,2.94078,2.94078,119394.03512187,0
+CMU.US,D,20120611,000000,2.96439,3.00648,2.95243,2.96439,125711.43687344,0
+CMU.US,D,20120612,000000,2.97042,2.9884,2.92803,2.96439,165380.91445344,0
+CMU.US,D,20120613,000000,2.95857,2.96439,2.9223,2.94078,161670.6301181,0
+CMU.US,D,20120614,000000,2.9223,2.95243,2.91647,2.93415,126484.66579658,0
+CMU.US,D,20120615,000000,2.94078,2.94571,2.9223,2.9223,64271.111956354,0
+CMU.US,D,20120618,000000,2.94078,2.97042,2.92803,2.96439,98886.263303218,0
+CMU.US,D,20120619,000000,2.97625,2.99433,2.95243,2.98287,99641.274790989,0
+CMU.US,D,20120620,000000,3.00648,3.01874,2.9884,3.01874,139081.01026951,0
+CMU.US,D,20120621,000000,3.01221,3.03049,3.00648,3.02427,53937.777787257,0
+CMU.US,D,20120622,000000,3.01221,3.02427,2.9884,3.01221,101336.50835938,0
+CMU.US,D,20120625,000000,3.01874,3.03049,3.00648,3.03049,47252.991089226,0
+CMU.US,D,20120626,000000,3.04275,3.04275,3.00648,3.03049,148949.79983687,0
+CMU.US,D,20120627,000000,3.03049,3.08444,3.01874,3.08444,347485.43456901,0
+CMU.US,D,20120628,000000,3.0965,3.11478,3.03603,3.11478,290200.7090739,0
+CMU.US,D,20120629,000000,3.12693,3.15717,3.07862,3.15084,416311.91744556,0
+CMU.US,D,20120702,000000,3.15084,3.21714,3.14451,3.20479,226193.74993029,0
+CMU.US,D,20120703,000000,3.20479,3.24688,3.1867,3.24688,199382.74547647,0
+CMU.US,D,20120705,000000,3.26398,3.26398,3.20963,3.25162,288569.23652928,0
+CMU.US,D,20120706,000000,3.25834,3.31801,3.22149,3.27602,423557.39632083,0
+CMU.US,D,20120709,000000,3.29371,3.29371,3.17939,3.18522,477956.68247059,0
+CMU.US,D,20120710,000000,3.19164,3.20963,3.15538,3.16102,197537.72410622,0
+CMU.US,D,20120711,000000,3.17346,3.19164,3.09471,3.1371,243365.70691825,0
+CMU.US,D,20120712,000000,3.14293,3.14293,3.08869,3.08869,62122.466663407,0
+CMU.US,D,20120713,000000,3.0965,3.12041,3.07862,3.09096,209010.66006517,0
+CMU.US,D,20120716,000000,3.08247,3.12485,3.08247,3.11309,116247.47920299,0
+CMU.US,D,20120717,000000,3.11863,3.13117,3.08247,3.09471,157248.85372391,0
+CMU.US,D,20120718,000000,3.10074,3.12485,3.08247,3.08247,106627.66125224,0
+CMU.US,D,20120719,000000,3.08869,3.12485,3.08869,3.12485,80121.292800844,0
+CMU.US,D,20120720,000000,3.10074,3.17346,3.10074,3.15538,79183.094879712,0
+CMU.US,D,20120723,000000,3.16714,3.16714,3.11863,3.11863,64049.466492785,0
+CMU.US,D,20120724,000000,3.11309,3.14293,3.08869,3.08869,164773.66660805,0
+CMU.US,D,20120725,000000,3.10074,3.11309,3.05243,3.05243,383689.55111132,0
+CMU.US,D,20120726,000000,3.06478,3.09471,3.05807,3.08247,89502.259932417,0
+CMU.US,D,20120727,000000,3.07624,3.14293,3.07624,3.1371,111939.05573993,0
+CMU.US,D,20120730,000000,3.12485,3.15538,3.12485,3.1371,89822.077130991,0
+CMU.US,D,20120731,000000,3.15538,3.16714,3.11309,3.11863,35999.676434359,0
+CMU.US,D,20120801,000000,3.1371,3.1371,3.10074,3.11309,63821.748550764,0
+CMU.US,D,20120802,000000,3.09471,3.10074,3.07624,3.08247,55336.471991144,0
+CMU.US,D,20120803,000000,3.08869,3.11863,3.08247,3.10687,33614.204481708,0
+CMU.US,D,20120806,000000,3.10074,3.14896,3.10074,3.14293,64127.396632944,0
+CMU.US,D,20120807,000000,3.13117,3.14293,3.08869,3.11309,79128.442573626,0
+CMU.US,D,20120808,000000,3.08869,3.12485,3.08247,3.11309,54984.268240816,0
+CMU.US,D,20120809,000000,3.10687,3.13117,3.06478,3.08869,132631.02607168,0
+CMU.US,D,20120810,000000,3.10074,3.11863,3.05807,3.08247,46683.1901943,0
+CMU.US,D,20120813,000000,3.09471,3.10687,3.05807,3.08869,84611.890617522,0
+CMU.US,D,20120814,000000,3.08711,3.12317,3.06892,3.11725,54391.189511816,0
+CMU.US,D,20120815,000000,3.11725,3.14135,3.07436,3.07436,65300.397054295,0
+CMU.US,D,20120816,000000,3.08711,3.11112,3.08711,3.08711,13887.758224129,0
+CMU.US,D,20120817,000000,3.09304,3.11112,3.09304,3.11112,42489.131742121,0
+CMU.US,D,20120820,000000,3.11725,3.11725,3.09304,3.11725,87529.716514634,0
+CMU.US,D,20120821,000000,3.10509,3.11725,3.0625,3.06892,89084.270998838,0
+CMU.US,D,20120822,000000,3.06892,3.06892,2.98958,3.0377,260471.87872296,0
+CMU.US,D,20120823,000000,3.04452,3.06892,3.02061,3.0625,40391.090436289,0
+CMU.US,D,20120824,000000,3.07436,3.07436,3.0377,3.05055,52487.46751651,0
+CMU.US,D,20120827,000000,3.0625,3.08711,3.05055,3.08711,102079.37489024,0
+CMU.US,D,20120828,000000,3.09304,3.09916,3.07436,3.08711,67232.457282385,0
+CMU.US,D,20120829,000000,3.09304,3.15391,3.09304,3.13553,76785.477970153,0
+CMU.US,D,20120830,000000,3.14135,3.15944,3.11112,3.15944,100506.60297067,0
+CMU.US,D,20120831,000000,3.15944,3.16596,3.12949,3.14768,61983.811738709,0
+CMU.US,D,20120904,000000,3.11112,3.15391,3.11112,3.14768,76873.528907735,0
+CMU.US,D,20120905,000000,3.15944,3.15944,3.11725,3.14768,81843.852522274,0
+CMU.US,D,20120906,000000,3.15391,3.15944,3.13553,3.15391,36757.724161357,0
+CMU.US,D,20120907,000000,3.16596,3.16596,3.14768,3.16596,65340.880243987,0
+CMU.US,D,20120910,000000,3.17169,3.19026,3.16596,3.19026,42187.531978909,0
+CMU.US,D,20120911,000000,3.19026,3.19026,3.16596,3.19026,50729.485004098,0
+CMU.US,D,20120912,000000,3.1964,3.21496,3.1785,3.18404,58832.195421121,0
+CMU.US,D,20120913,000000,3.1964,3.21496,3.19026,3.19026,97609.018668409,0
+CMU.US,D,20120914,000000,3.1964,3.2205,3.17169,3.19026,77867.391214695,0
+CMU.US,D,20120917,000000,3.1964,3.2446,3.19026,3.2446,147783.88397371,0
+CMU.US,D,20120918,000000,3.24925,3.24925,3.21259,3.23077,175919.70081024,0
+CMU.US,D,20120919,000000,3.22415,3.24925,3.22415,3.24925,40708.883475378,0
+CMU.US,D,20120920,000000,3.23077,3.24303,3.21852,3.21852,62203.433042793,0
+CMU.US,D,20120921,000000,3.22415,3.24925,3.22415,3.24925,55922.466161948,0
+CMU.US,D,20120924,000000,3.22415,3.27336,3.22415,3.27336,71761.514129272,0
+CMU.US,D,20120925,000000,3.26724,3.27336,3.24925,3.27336,91669.122660726,0
+CMU.US,D,20120926,000000,3.26724,3.27948,3.24925,3.27948,117682.60827761,0
+CMU.US,D,20120927,000000,3.27948,3.27948,3.23077,3.27336,93075.913502552,0
+CMU.US,D,20120928,000000,3.26724,3.27948,3.25528,3.27948,50824.620499877,0
+CMU.US,D,20121001,000000,3.27948,3.30419,3.23077,3.23077,104705.72182156,0
+CMU.US,D,20121002,000000,3.25528,3.25528,3.18196,3.19431,173870.23933205,0
+CMU.US,D,20121003,000000,3.19431,3.20617,3.1697,3.18799,124301.60979238,0
+CMU.US,D,20121004,000000,3.1697,3.20004,3.1697,3.1697,99326.517991127,0
+CMU.US,D,20121005,000000,3.16349,3.19431,3.14521,3.19431,61290.537115219,0
+CMU.US,D,20121008,000000,3.18799,3.19431,3.14521,3.15756,122428.25018935,0
+CMU.US,D,20121009,000000,3.18196,3.18196,3.07812,3.07812,196518.5598057,0
+CMU.US,D,20121010,000000,3.09066,3.0964,3.06616,3.06616,138765.24138989,0
+CMU.US,D,20121011,000000,3.06616,3.10203,3.05371,3.09066,161066.41851194,0
+CMU.US,D,20121012,000000,3.07199,3.0964,3.07199,3.07812,82112.053653989,0
+CMU.US,D,20121015,000000,3.07199,3.08404,3.04758,3.06616,131479.27932493,0
+CMU.US,D,20121016,000000,3.05578,3.06873,3.05006,3.0621,108301.64114603,0
+CMU.US,D,20121017,000000,3.0621,3.0621,3.01952,3.04383,202259.07610415,0
+CMU.US,D,20121018,000000,3.03721,3.0621,3.01952,3.02516,96866.152137544,0
+CMU.US,D,20121019,000000,3.02516,3.04383,3.02516,3.04383,40303.039498707,0
+CMU.US,D,20121022,000000,3.05006,3.0621,3.03721,3.05006,76289.558896416,0
+CMU.US,D,20121023,000000,3.03177,3.0621,3.02516,3.04383,63121.389369078,0
+CMU.US,D,20121024,000000,3.0621,3.12337,3.05578,3.11735,166742.16170687,0
+CMU.US,D,20121025,000000,3.10519,3.12337,3.10519,3.12337,48756.941586315,0
+CMU.US,D,20121026,000000,3.12337,3.13593,3.11735,3.13593,79021.162120941,0
+CMU.US,D,20121031,000000,3.14185,3.16033,3.08701,3.12337,52332.619315935,0
+CMU.US,D,20121101,000000,3.13593,3.13593,3.05578,3.08048,75225.863087237,0
+CMU.US,D,20121102,000000,3.11735,3.11735,3.06873,3.09294,64929.975868605,0
+CMU.US,D,20121105,000000,3.10519,3.10519,3.08701,3.10519,71429.55197379,0
+CMU.US,D,20121106,000000,3.11735,3.12337,3.09926,3.11735,79104.152659811,0
+CMU.US,D,20121107,000000,3.12969,3.1544,3.10519,3.14817,142220.48163017,0
+CMU.US,D,20121108,000000,3.14817,3.1791,3.14817,3.16674,124291.48899496,0
+CMU.US,D,20121109,000000,3.18453,3.18453,3.1544,3.17257,85971.113711459,0
+CMU.US,D,20121112,000000,3.1791,3.18453,3.16033,3.16033,125796.45157178,0
+CMU.US,D,20121113,000000,3.14432,3.18108,3.11951,3.14432,97260.86323705,0
+CMU.US,D,20121114,000000,3.15717,3.15717,3.08247,3.08247,138576.99455782,0
+CMU.US,D,20121115,000000,3.11369,3.13217,2.94127,3.05203,575073.83038423,0
+CMU.US,D,20121116,000000,3.05767,3.13829,3.03949,3.13829,146302.19923096,0
+CMU.US,D,20121119,000000,3.14432,3.17535,3.10113,3.16902,100551.13447933,0
+CMU.US,D,20121120,000000,3.16902,3.16902,3.14432,3.16902,107107.3870501,0
+CMU.US,D,20121121,000000,3.17535,3.20587,3.17535,3.20587,84736.376425827,0
+CMU.US,D,20121123,000000,3.19965,3.23709,3.1875,3.23709,137052.80246588,0
+CMU.US,D,20121126,000000,3.23077,3.23077,3.15717,3.21833,112248.75214108,0
+CMU.US,D,20121127,000000,3.21833,3.23709,3.16902,3.23077,127846.92512974,0
+CMU.US,D,20121128,000000,3.22415,3.23709,3.21833,3.22415,129355.93602553,0
+CMU.US,D,20121129,000000,3.23709,3.24303,3.18108,3.24303,89465.825061694,0
+CMU.US,D,20121130,000000,3.23077,3.24925,3.1875,3.23709,67813.391054478,0
+CMU.US,D,20121203,000000,3.24925,3.24925,3.1875,3.21229,106251.16758809,0
+CMU.US,D,20121204,000000,3.1875,3.20587,3.14432,3.14432,145005.72508105,0
+CMU.US,D,20121205,000000,3.1627,3.19965,3.15717,3.19371,67005.751420106,0
+CMU.US,D,20121206,000000,3.19371,3.19371,3.15717,3.16902,20762.815913715,0
+CMU.US,D,20121207,000000,3.16902,3.21229,3.14432,3.15045,60925.176328241,0
+CMU.US,D,20121210,000000,3.16902,3.16902,3.11951,3.13217,56545.907283218,0
+CMU.US,D,20121211,000000,3.13829,3.17535,3.13829,3.17535,42740.127518217,0
+CMU.US,D,20121212,000000,3.17535,3.1875,3.15045,3.1875,58293.768998206,0
+CMU.US,D,20121213,000000,3.19965,3.19965,3.15045,3.15045,48778.195260903,0
+CMU.US,D,20121214,000000,3.18108,3.1875,3.10766,3.10766,127158.71090496,0
+CMU.US,D,20121217,000000,3.14432,3.15045,3.06439,3.08247,225521.7289814,0
+CMU.US,D,20121218,000000,3.07921,3.12209,3.03533,3.05411,220178.96002168,0
+CMU.US,D,20121219,000000,3.02951,3.09738,3.02327,3.04205,180677.4876789,0
+CMU.US,D,20121220,000000,3.03533,3.07921,3.03533,3.05411,110858.15457514,0
+CMU.US,D,20121221,000000,3.04808,3.11003,3.04205,3.05411,106639.80620914,0
+CMU.US,D,20121224,000000,3.07278,3.09738,3.05411,3.07278,118914.309324,0
+CMU.US,D,20121226,000000,3.07278,3.11645,3.05411,3.05411,142840.88651222,0
+CMU.US,D,20121227,000000,3.04205,3.05411,3.01063,3.01705,142413.78886096,0
+CMU.US,D,20121228,000000,3.03533,3.05411,2.99216,3.02327,76685.282075664,0
+CMU.US,D,20121231,000000,3.0706,3.0706,3.01409,3.02683,107557.76253542,0
+CMU.US,D,20130102,000000,3.04808,3.08504,3.04205,3.08504,125816.69316663,0
+CMU.US,D,20130103,000000,3.09165,3.12871,3.09165,3.10361,136114.60454475,0
+CMU.US,D,20130104,000000,3.11645,3.14709,3.09165,3.14709,151763.38152052,0
+CMU.US,D,20130107,000000,3.13483,3.15934,3.13483,3.15934,117915.38661834,0
+CMU.US,D,20130108,000000,3.15934,3.16576,3.12871,3.14709,133201.83904635,0
+CMU.US,D,20130109,000000,3.15934,3.15934,3.11645,3.11645,71311.138643939,0
+CMU.US,D,20130110,000000,3.13483,3.15361,3.11645,3.15361,107408.98681331,0
+CMU.US,D,20130111,000000,3.17169,3.17169,3.12871,3.16576,105133.83155256,0
+CMU.US,D,20130114,000000,3.15361,3.15934,3.12209,3.12209,77615.383358857,0
+CMU.US,D,20130115,000000,3.10727,3.14441,3.09461,3.10074,139188.29072218,0
+CMU.US,D,20130116,000000,3.12575,3.13819,3.10074,3.13819,130404.45063858,0
+CMU.US,D,20130117,000000,3.12575,3.16942,3.12575,3.1628,98984.435038223,0
+CMU.US,D,20130118,000000,3.16942,3.17554,3.15055,3.15055,143998.70573743,0
+CMU.US,D,20130122,000000,3.1628,3.18799,3.15756,3.18799,116171.57322232,0
+CMU.US,D,20130123,000000,3.19441,3.21921,3.16942,3.20657,113713.23152822,0
+CMU.US,D,20130124,000000,3.21921,3.25035,3.19441,3.25035,173535.24093733,0
+CMU.US,D,20130125,000000,3.23819,3.24381,3.20657,3.23177,183581.14445961,0
+CMU.US,D,20130128,000000,3.24381,3.24381,3.13217,3.17554,160990.51253127,0
+CMU.US,D,20130129,000000,3.21921,3.21921,3.14441,3.16942,112053.42075081,0
+CMU.US,D,20130130,000000,3.1628,3.19441,3.15756,3.18166,64001.898744897,0
+CMU.US,D,20130131,000000,3.21744,3.21744,3.17406,3.17406,50237.614249331,0
+CMU.US,D,20130201,000000,3.18166,3.20014,3.15756,3.15756,134094.49337908,0
+CMU.US,D,20130204,000000,3.17554,3.21921,3.15756,3.20014,126329.81759599,0
+CMU.US,D,20130205,000000,3.21921,3.22534,3.17554,3.20014,93314.764321741,0
+CMU.US,D,20130206,000000,3.20657,3.21289,3.17554,3.20014,30106.336094823,0
+CMU.US,D,20130207,000000,3.17554,3.19441,3.17554,3.19441,38445.873171549,0
+CMU.US,D,20130208,000000,3.21289,3.22534,3.18166,3.21921,142101.05622059,0
+CMU.US,D,20130211,000000,3.21921,3.21921,3.19441,3.21921,91454.561755354,0
+CMU.US,D,20130212,000000,3.22771,3.23433,3.19046,3.22771,72843.427373813,0
+CMU.US,D,20130213,000000,3.22149,3.23433,3.19046,3.19678,148014.63815496,0
+CMU.US,D,20130214,000000,3.20903,3.20903,3.17831,3.20281,111315.61461866,0
+CMU.US,D,20130215,000000,3.20281,3.22149,3.17149,3.22149,144498.67313014,0
+CMU.US,D,20130219,000000,3.20281,3.22771,3.19046,3.19678,166829.20056471,0
+CMU.US,D,20130220,000000,3.19046,3.21565,3.11556,3.12791,303283.86390288,0
+CMU.US,D,20130221,000000,3.14046,3.19046,3.13424,3.15894,110513.035383,0
+CMU.US,D,20130222,000000,3.17831,3.20281,3.15894,3.20281,62887.598948601,0
+CMU.US,D,20130225,000000,3.19678,3.20281,3.15894,3.20281,90088.254103221,0
+CMU.US,D,20130226,000000,3.18414,3.22149,3.16536,3.21565,110336.93350783,0
+CMU.US,D,20130227,000000,3.21565,3.23433,3.20281,3.22771,151737.06744722,0
+CMU.US,D,20130228,000000,3.25784,3.26398,3.23246,3.2448,94529.260012526,0
+CMU.US,D,20130301,000000,3.21565,3.24036,3.20281,3.22149,107655.93427042,0
+CMU.US,D,20130304,000000,3.22149,3.22149,3.14649,3.17831,149456.85178776,0
+CMU.US,D,20130305,000000,3.16536,3.19046,3.14649,3.14649,105753.22435487,0
+CMU.US,D,20130306,000000,3.15894,3.17149,3.14046,3.15321,91623.579072322,0
+CMU.US,D,20130307,000000,3.17149,3.17149,3.14046,3.14046,162701.93937552,0
+CMU.US,D,20130308,000000,3.14046,3.15894,3.14046,3.14046,74850.381502835,0
+CMU.US,D,20130311,000000,3.15321,3.15321,3.0964,3.0964,142686.03831165,0
+CMU.US,D,20130312,000000,3.10539,3.1368,3.06123,3.07376,225662.40806558,0
+CMU.US,D,20130313,000000,3.09916,3.09916,3.04907,3.0548,129648.42707107,0
+CMU.US,D,20130314,000000,3.03593,3.06123,2.97318,3.01083,298642.4662046,0
+CMU.US,D,20130315,000000,3.0048,3.06784,2.93583,3.04265,352489.15681505,0
+CMU.US,D,20130318,000000,3.01735,3.10539,2.99216,3.07376,212081.31000337,0
+CMU.US,D,20130319,000000,3.09284,3.12417,3.0548,3.08662,85440.783926483,0
+CMU.US,D,20130320,000000,3.09284,3.1368,3.09284,3.13078,87383.977031739,0
+CMU.US,D,20130321,000000,3.12417,3.13078,3.06123,3.09916,101711.98994378,0
+CMU.US,D,20130322,000000,3.11794,3.11794,3.04907,3.09284,124703.40545009,0
+CMU.US,D,20130325,000000,3.11161,3.11161,3.04907,3.08662,115618.97768302,0
+CMU.US,D,20130326,000000,3.08029,3.10539,3.06784,3.09916,35330.691724684,0
+CMU.US,D,20130327,000000,3.11161,3.20587,3.09284,3.18038,238880.16950028,0
+CMU.US,D,20130328,000000,3.20587,3.23769,3.18038,3.23117,189367.20434647,0
+CMU.US,D,20130401,000000,3.23769,3.25637,3.19333,3.24332,109745.87893832,0
+CMU.US,D,20130402,000000,3.23117,3.23769,3.187,3.23117,78405.81763761,0
+CMU.US,D,20130403,000000,3.23117,3.23117,3.17466,3.187,84200.98624214,0
+CMU.US,D,20130404,000000,3.21852,3.23769,3.16833,3.22445,100871.96375765,0
+CMU.US,D,20130405,000000,3.24995,3.26861,3.22445,3.24332,213895.96898135,0
+CMU.US,D,20130408,000000,3.27533,3.27533,3.17466,3.19333,119512.44845172,0
+CMU.US,D,20130409,000000,3.23117,3.23769,3.20587,3.23117,60307.807685425,0
+CMU.US,D,20130410,000000,3.25637,3.26258,3.23769,3.25637,126912.77552757,0
+CMU.US,D,20130411,000000,3.26861,3.26861,3.21852,3.24995,62849.139918393,0
+CMU.US,D,20130412,000000,3.26258,3.28126,3.24995,3.26861,125503.96052626,0
+CMU.US,D,20130415,000000,3.29361,3.29361,3.23769,3.28808,82762.820928301,0
+CMU.US,D,20130416,000000,3.29599,3.29599,3.24569,3.25854,61990.896296905,0
+CMU.US,D,20130417,000000,3.28403,3.3028,3.24569,3.26476,75212.706050586,0
+CMU.US,D,20130418,000000,3.28403,3.28403,3.24569,3.26476,73264.452546619,0
+CMU.US,D,20130419,000000,3.28403,3.28403,3.27109,3.28403,51885.280069829,0
+CMU.US,D,20130422,000000,3.29599,3.30933,3.26476,3.3028,71722.043019321,0
+CMU.US,D,20130423,000000,3.3028,3.3028,3.25222,3.28403,121451.59323801,0
+CMU.US,D,20130424,000000,3.29599,3.3028,3.27109,3.3028,77799.58187196,0
+CMU.US,D,20130425,000000,3.31515,3.31515,3.26476,3.27109,115617.96560327,0
+CMU.US,D,20130426,000000,3.25854,3.28403,3.25854,3.26476,121284.60008053,0
+CMU.US,D,20130429,000000,3.28403,3.29035,3.25222,3.2775,77831.968423713,0
+CMU.US,D,20130430,000000,3.32029,3.32029,3.28245,3.28245,103877.84059235,0
+CMU.US,D,20130501,000000,3.25854,3.29035,3.25854,3.27109,61125.568117221,0
+CMU.US,D,20130502,000000,3.29035,3.3028,3.25854,3.26476,78126.483628729,0
+CMU.US,D,20130503,000000,3.3028,3.3028,3.25222,3.25222,70382.049440489,0
+CMU.US,D,20130506,000000,3.28403,3.28403,3.26476,3.2775,53383.158088465,0
+CMU.US,D,20130507,000000,3.28403,3.3028,3.2775,3.29035,102353.64850041,0
+CMU.US,D,20130508,000000,3.29599,3.3028,3.27109,3.29035,78472.614900603,0
+CMU.US,D,20130509,000000,3.29035,3.29035,3.25854,3.28403,137485.9725956,0
+CMU.US,D,20130510,000000,3.26476,3.28403,3.23986,3.23986,142948.1669649,0
+CMU.US,D,20130513,000000,3.26476,3.26476,3.23986,3.24569,87178.524844048,0
+CMU.US,D,20130514,000000,3.25498,3.2614,3.2363,3.2614,55553.057056,0
+CMU.US,D,20130515,000000,3.2614,3.28018,3.24204,3.24846,82479.438600451,0
+CMU.US,D,20130516,000000,3.26734,3.27386,3.24204,3.25498,86411.368399368,0
+CMU.US,D,20130517,000000,3.28018,3.28018,3.24846,3.2614,57522.564234558,0
+CMU.US,D,20130520,000000,3.27386,3.27386,3.2614,3.26734,50106.043882829,0
+CMU.US,D,20130521,000000,3.28018,3.28018,3.24204,3.24204,62567.781750028,0
+CMU.US,D,20130522,000000,3.2614,3.2614,3.22317,3.22317,111214.40664443,0
+CMU.US,D,20130523,000000,3.24204,3.2614,3.22929,3.24846,43352.435762321,0
+CMU.US,D,20130524,000000,3.2614,3.2614,3.22317,3.2363,80135.461917236,0
+CMU.US,D,20130528,000000,3.2782,3.2782,3.22731,3.22731,69950.903470259,0
+CMU.US,D,20130529,000000,3.24629,3.24629,3.18276,3.1958,126321.72095805,0
+CMU.US,D,20130530,000000,3.19174,3.19174,3.16606,3.16606,73724.948829375,0
+CMU.US,D,20130531,000000,3.20004,3.21329,3.12209,3.12209,198373.70197338,0
+CMU.US,D,20130603,000000,3.11537,3.11537,2.97576,2.98238,297557.51672083,0
+CMU.US,D,20130604,000000,3.03583,3.03583,2.94097,3.01695,245442.4945495,0
+CMU.US,D,20130605,000000,3.02971,3.08068,2.99146,3.01695,112600.95589142,0
+CMU.US,D,20130606,000000,3.02971,3.11279,3.02971,3.07416,141231.67972193,0
+CMU.US,D,20130607,000000,3.09976,3.11279,3.01053,3.03583,124474.67542833,0
+CMU.US,D,20130610,000000,3.04265,3.04265,2.94097,2.97852,173874.28765101,0
+CMU.US,D,20130611,000000,2.95333,2.97852,2.90224,2.93385,149985.15741327,0
+CMU.US,D,20130612,000000,2.95333,3.04917,2.82587,2.8642,400911.10000665,0
+CMU.US,D,20130613,000000,2.87002,2.93385,2.83851,2.91499,100542.02576165,0
+CMU.US,D,20130614,000000,2.95333,2.95954,2.92141,2.93385,94331.904462773,0
+CMU.US,D,20130617,000000,2.93119,2.93761,2.87408,2.88654,97963.246578221,0
+CMU.US,D,20130618,000000,2.90838,2.90838,2.8642,2.87002,156900.69829255,0
+CMU.US,D,20130619,000000,2.87665,2.90224,2.85117,2.8642,83876.108644854,0
+CMU.US,D,20130620,000000,2.87665,2.88288,2.83851,2.83851,251576.70986771,0
+CMU.US,D,20130621,000000,2.89602,2.92743,2.80659,2.81944,97642.417299905,0
+CMU.US,D,20130624,000000,2.75532,2.79346,2.69178,2.76866,241154.31268129,0
+CMU.US,D,20130625,000000,2.80008,2.80008,2.67904,2.7237,410451.97573752,0
+CMU.US,D,20130626,000000,2.75532,2.84503,2.75532,2.82587,162401.35169205,0
+CMU.US,D,20130627,000000,2.82587,2.8893,2.82587,2.8642,108308.72570423,0
+CMU.US,D,20130628,000000,2.8642,2.90224,2.83189,2.83851,70000.495377633,0
+CMU.US,D,20130701,000000,2.8642,2.89602,2.84503,2.87665,66085.770934336,0
+CMU.US,D,20130702,000000,2.89602,2.89602,2.8642,2.87002,53484.366062696,0
+CMU.US,D,20130703,000000,2.88288,2.88288,2.81252,2.82587,56165.365300105,0
+CMU.US,D,20130705,000000,2.78743,2.78743,2.69178,2.69178,136328.15337037,0
+CMU.US,D,20130708,000000,2.7237,2.83851,2.7237,2.81252,225402.3035718,0
+CMU.US,D,20130709,000000,2.81944,2.85117,2.7811,2.79346,128135.3678563,0
+CMU.US,D,20130710,000000,2.83851,2.84503,2.77418,2.79346,90068.012508374,0
+CMU.US,D,20130711,000000,2.80659,2.84503,2.80659,2.81944,78976.630612279,0
+CMU.US,D,20130712,000000,2.85739,2.8642,2.77418,2.7811,83323.513105547,0
+CMU.US,D,20130715,000000,2.80659,2.80659,2.75532,2.76203,128031.12364284,0
+CMU.US,D,20130716,000000,2.73861,2.75147,2.72607,2.73229,180353.62216135,0
+CMU.US,D,20130717,000000,2.71926,2.75789,2.71926,2.73229,145050.25658971,0
+CMU.US,D,20130718,000000,2.75789,2.75789,2.71926,2.72607,68689.852111327,0
+CMU.US,D,20130719,000000,2.74553,2.74553,2.70018,2.7067,107342.1895503,0
+CMU.US,D,20130722,000000,2.70018,2.71926,2.64237,2.68092,277324.01851235,0
+CMU.US,D,20130723,000000,2.70018,2.73229,2.6491,2.66195,85046.072826977,0
+CMU.US,D,20130724,000000,2.67449,2.7067,2.6491,2.68784,167318.03508026,0
+CMU.US,D,20130725,000000,2.66827,2.66827,2.60404,2.63575,167174.31975685,0
+CMU.US,D,20130726,000000,2.64237,2.66827,2.62332,2.62963,63422.989132289,0
+CMU.US,D,20130729,000000,2.62332,2.66195,2.62332,2.6491,73272.549184557,0
+CMU.US,D,20130730,000000,2.66827,2.68092,2.62963,2.66195,78666.934211128,0
+CMU.US,D,20130731,000000,2.66827,2.67449,2.6491,2.66195,59808.85237246,0
+CMU.US,D,20130801,000000,2.65483,2.68092,2.63575,2.64237,56240.259201036,0
+CMU.US,D,20130802,000000,2.66195,2.66195,2.63575,2.65483,26340.387373647,0
+CMU.US,D,20130805,000000,2.64237,2.6491,2.60404,2.62332,108260.14587659,0
+CMU.US,D,20130806,000000,2.60404,2.61066,2.56551,2.57183,192313.36847636,0
+CMU.US,D,20130807,000000,2.58498,2.59742,2.56551,2.58498,126475.55707889,0
+CMU.US,D,20130808,000000,2.56551,2.58498,2.56551,2.58498,64168.89190238,0
+CMU.US,D,20130809,000000,2.5914,2.5914,2.57183,2.57854,64368.271611617,0
+CMU.US,D,20130812,000000,2.58498,2.60404,2.58498,2.58498,65599.972658021,0
+CMU.US,D,20130813,000000,2.56185,2.58705,2.56185,2.56788,108695.34016579,0
+CMU.US,D,20130814,000000,2.58093,2.58705,2.55503,2.56788,225251.5036902,0
+CMU.US,D,20130815,000000,2.55503,2.5745,2.5423,2.5423,130107.91127409,0
+CMU.US,D,20130816,000000,2.52984,2.54861,2.51591,2.52984,153447.48221175,0
+CMU.US,D,20130819,000000,2.51591,2.53567,2.51591,2.52984,109550.54754805,0
+CMU.US,D,20130820,000000,2.51591,2.56788,2.51067,2.56788,145801.21975851,0
+CMU.US,D,20130821,000000,2.56788,2.56788,2.53567,2.55503,114558.31811306,0
+CMU.US,D,20130822,000000,2.5745,2.59999,2.54861,2.58705,118382.96745929,0
+CMU.US,D,20130823,000000,2.59999,2.62628,2.58705,2.59396,143714.31132985,0
+CMU.US,D,20130826,000000,2.59396,2.59396,2.55503,2.59396,115859.85266169,0
+CMU.US,D,20130827,000000,2.56788,2.58705,2.55503,2.5745,154102.29780502,0
+CMU.US,D,20130828,000000,2.59396,2.6071,2.5745,2.58093,101951.85284271,0
+CMU.US,D,20130829,000000,2.56185,2.58705,2.56185,2.58093,75633.731223392,0
+CMU.US,D,20130830,000000,2.56788,2.59396,2.55503,2.56185,106676.24107987,0
+CMU.US,D,20130903,000000,2.56392,2.58359,2.55129,2.5576,140990.80474325,0
+CMU.US,D,20130904,000000,2.55129,2.57045,2.55129,2.5576,128681.89091714,0
+CMU.US,D,20130905,000000,2.55129,2.57727,2.54467,2.57727,104726.97549615,0
+CMU.US,D,20130906,000000,2.57045,2.59031,2.56392,2.57045,98380.223432057,0
+CMU.US,D,20130909,000000,2.56185,2.59396,2.55503,2.58705,128759.82105731,0
+CMU.US,D,20130910,000000,2.58359,2.60968,2.56392,2.57045,113458.18743315,0
+CMU.US,D,20130911,000000,2.55503,2.58093,2.5423,2.54861,166088.35819334,0
+CMU.US,D,20130912,000000,2.58705,2.59396,2.5423,2.56788,109745.87893832,0
+CMU.US,D,20130913,000000,2.57727,2.59673,2.55129,2.55129,92067.882079201,0
+CMU.US,D,20130916,000000,2.56788,2.59999,2.56788,2.58093,117285.87301861,0
+CMU.US,D,20130917,000000,2.59673,2.62894,2.59031,2.62894,122192.43560938,0
+CMU.US,D,20130918,000000,2.64881,2.70038,2.59031,2.64881,199005.23973259,0
+CMU.US,D,20130919,000000,2.66797,2.68072,2.63547,2.66165,161840.65951481,0
+CMU.US,D,20130920,000000,2.66165,2.66797,2.64189,2.64881,114966.18624922,0
+CMU.US,D,20130923,000000,2.66797,2.68784,2.64189,2.67439,167759.30184791,0
+CMU.US,D,20130924,000000,2.66165,2.68072,2.63547,2.64189,172555.54774676,0
+CMU.US,D,20130925,000000,2.65453,2.68784,2.62252,2.63547,307864.53681663,0
+CMU.US,D,20130926,000000,2.63547,2.68072,2.63547,2.66165,187533.31585338,0
+CMU.US,D,20130927,000000,2.66797,2.68784,2.66165,2.68072,153890.77313888,0
+CMU.US,D,20130930,000000,2.68784,2.69366,2.67439,2.68784,79308.59276776,0
+CMU.US,D,20131001,000000,2.69366,2.69366,2.66797,2.69366,119830.24149081,0
+CMU.US,D,20131002,000000,2.68072,2.69366,2.66797,2.69366,61940.292309789,0
+CMU.US,D,20131003,000000,2.67439,2.69366,2.64881,2.65453,102821.22934136,0
+CMU.US,D,20131004,000000,2.66797,2.68784,2.64881,2.68784,132986.26606124,0
+CMU.US,D,20131007,000000,2.68784,2.68784,2.65453,2.65453,75353.385134769,0
+CMU.US,D,20131008,000000,2.66165,2.66165,2.64881,2.65453,51604.933981206,0
+CMU.US,D,20131009,000000,2.66165,2.66797,2.64881,2.65453,121723.84268869,0
+CMU.US,D,20131010,000000,2.66797,2.67439,2.60968,2.62894,129167.68919346,0
+CMU.US,D,20131011,000000,2.64189,2.65453,2.6158,2.6158,82523.970109114,0
+CMU.US,D,20131014,000000,2.6158,2.65453,2.6158,2.62894,73849.43463768,0
+CMU.US,D,20131015,000000,2.64495,2.65107,2.61847,2.63171,63871.340458137,0
+CMU.US,D,20131016,000000,2.63824,2.65769,2.63171,2.64495,70890.113471133,0
+CMU.US,D,20131017,000000,2.64495,2.70364,2.64495,2.69642,110705.33053404,0
+CMU.US,D,20131018,000000,2.72301,2.72973,2.66431,2.691,117248.42606815,0
+CMU.US,D,20131021,000000,2.71026,2.7164,2.67707,2.691,34197.162413285,0
+CMU.US,D,20131022,000000,2.68388,2.7164,2.68388,2.70364,121725.86684817,0
+CMU.US,D,20131023,000000,2.72973,2.72973,2.71026,2.72973,76916.036256913,0
+CMU.US,D,20131024,000000,2.72973,2.74297,2.72301,2.72973,46648.77948306,0
+CMU.US,D,20131025,000000,2.74297,2.74297,2.70364,2.73585,127088.87740273,0
+CMU.US,D,20131028,000000,2.74939,2.76223,2.72973,2.74297,60919.103849787,0
+CMU.US,D,20131029,000000,2.74297,2.75551,2.72973,2.74939,83614.992071336,0
+CMU.US,D,20131030,000000,2.72973,2.75551,2.72973,2.72973,48207.382286235,0
+CMU.US,D,20131031,000000,2.73585,2.74297,2.69642,2.70364,67687.89316643,0
+CMU.US,D,20131101,000000,2.72973,2.73585,2.68388,2.68388,114571.47514971,0
+CMU.US,D,20131104,000000,2.70364,2.7164,2.68388,2.68388,67839.705127777,0
+CMU.US,D,20131105,000000,2.69642,2.70364,2.67707,2.691,47903.758363538,0
+CMU.US,D,20131106,000000,2.72301,2.72301,2.691,2.70364,57238.169826965,0
+CMU.US,D,20131107,000000,2.71026,2.71026,2.691,2.71026,72501.344420908,0
+CMU.US,D,20131108,000000,2.71026,2.71026,2.65107,2.691,74829.127828246,0
+CMU.US,D,20131111,000000,2.691,2.69642,2.67707,2.68388,152753.19550852,0
+CMU.US,D,20131112,000000,2.66708,2.68674,2.66056,2.66056,79282.278694459,0
+CMU.US,D,20131113,000000,2.65325,2.67963,2.65325,2.67963,64025.17657897,0
+CMU.US,D,20131114,000000,2.69277,2.69277,2.67311,2.68674,47986.748902409,0
+CMU.US,D,20131115,000000,2.68674,2.69939,2.67963,2.69277,68650.381001377,0
+CMU.US,D,20131118,000000,2.69939,2.69939,2.67311,2.69277,47477.672792021,0
+CMU.US,D,20131119,000000,2.69939,2.69939,2.67311,2.67311,69948.879310775,0
+CMU.US,D,20131120,000000,2.67311,2.69277,2.65325,2.66056,77976.695826865,0
+CMU.US,D,20131121,000000,2.67963,2.68674,2.64751,2.64751,121719.79436971,0
+CMU.US,D,20131122,000000,2.64751,2.68674,2.64751,2.66708,89799.81137666,0
+CMU.US,D,20131125,000000,2.69277,2.72597,2.65325,2.66708,159400.53525607,0
+CMU.US,D,20131126,000000,2.67963,2.69277,2.64751,2.64751,125460.44109733,0
+CMU.US,D,20131127,000000,2.66708,2.67963,2.64751,2.65325,85833.470866503,0
+CMU.US,D,20131129,000000,2.68674,2.69277,2.66056,2.67311,91256.194125859,0
+CMU.US,D,20131202,000000,2.66708,2.67963,2.62766,2.63379,120325.14848481,0
+CMU.US,D,20131203,000000,2.65325,2.66056,2.6079,2.64021,143332.75726698,0
+CMU.US,D,20131204,000000,2.66056,2.66056,2.61402,2.61402,124084.01264779,0
+CMU.US,D,20131205,000000,2.64751,2.64751,2.58764,2.60098,155011.14541363,0
+CMU.US,D,20131206,000000,2.64021,2.65325,2.6079,2.65325,186318.82016259,0
+CMU.US,D,20131209,000000,2.62083,2.66056,2.61402,2.64751,148531.81090328,0
+CMU.US,D,20131210,000000,2.66056,2.67311,2.64751,2.64751,69300.136195947,0
+CMU.US,D,20131211,000000,2.66708,2.66708,2.60098,2.6079,215785.52186027,0
+CMU.US,D,20131212,000000,2.62766,2.67311,2.62766,2.64021,186327.92888026,0
+CMU.US,D,20131213,000000,2.66708,2.68674,2.63379,2.64751,132504.5161039,0
+CMU.US,D,20131216,000000,2.66056,2.67963,2.64751,2.65325,178737.33081286,0
+CMU.US,D,20131217,000000,2.72301,2.73605,2.6568,2.6904,184786.53143272,0
+CMU.US,D,20131218,000000,2.73605,2.74939,2.7164,2.74327,198501.22402091,0
+CMU.US,D,20131219,000000,2.7892,2.80264,2.7558,2.76292,243457.80617481,0
+CMU.US,D,20131220,000000,2.76292,2.79553,2.69593,2.76292,335963.91878243,0
+CMU.US,D,20131223,000000,2.76935,2.81579,2.72983,2.81579,354939.40187121,0
+CMU.US,D,20131224,000000,2.81579,2.84197,2.80264,2.83505,90710.683144748,0
+CMU.US,D,20131226,000000,2.82863,2.82863,2.76292,2.77557,123019.30475885,0
+CMU.US,D,20131227,000000,2.7558,2.77557,2.73605,2.74939,218080.91871585,0
+CMU.US,D,20131230,000000,2.72983,2.74939,2.7164,2.74939,103700.72663744,0
+CMU.US,D,20131231,000000,2.74327,2.76292,2.72301,2.73605,77914.958962584,0
+CMU.US,D,20140102,000000,2.7558,2.78298,2.73605,2.76935,82264.877695079,0
+CMU.US,D,20140103,000000,2.80898,2.80898,2.79553,2.79553,74211.759185431,0
+CMU.US,D,20140106,000000,2.7892,2.84197,2.76292,2.76935,156559.62741938,0
+CMU.US,D,20140107,000000,2.79553,2.82221,2.76935,2.76935,63146.691362635,0
+CMU.US,D,20140108,000000,2.76935,2.80264,2.76935,2.76935,29415.085630818,0
+CMU.US,D,20140109,000000,2.78298,2.86193,2.78298,2.80264,57817.079439573,0
+CMU.US,D,20140110,000000,2.82221,2.86193,2.82221,2.85481,65211.334036971,0
+CMU.US,D,20140113,000000,2.84197,2.86806,2.84197,2.85481,61589.100639203,0
+CMU.US,D,20140114,000000,2.86559,2.87872,2.83189,2.83851,97517.9314916,0
+CMU.US,D,20140115,000000,2.83189,2.87171,2.82557,2.83189,137042.68166847,0
+CMU.US,D,20140116,000000,2.85185,2.86559,2.81895,2.81895,52060.369865251,0
+CMU.US,D,20140117,000000,2.81895,2.84552,2.81174,2.81174,82043.232231511,0
+CMU.US,D,20140121,000000,2.82557,2.83851,2.80552,2.80552,95141.56825663,0
+CMU.US,D,20140122,000000,2.81174,2.85185,2.80552,2.85185,89447.607626332,0
+CMU.US,D,20140123,000000,2.84552,2.95164,2.83851,2.92517,88415.286289164,0
+CMU.US,D,20140124,000000,2.92517,2.9715,2.88504,2.9715,232140.73049617,0
+CMU.US,D,20140127,000000,2.98484,2.99156,2.94482,2.97812,78226.679523218,0
+CMU.US,D,20140128,000000,2.97812,2.97812,2.95857,2.97812,108815.77765514,0
+CMU.US,D,20140129,000000,2.95857,2.97812,2.9385,2.95164,104342.38519407,0
+CMU.US,D,20140130,000000,2.93169,2.94482,2.90492,2.92517,99525.897700364,0
+CMU.US,D,20140131,000000,2.95857,3.04472,2.93159,3.0376,128472.39041049,0
+CMU.US,D,20140203,000000,3.03149,3.03149,2.98484,2.98484,68402.421464509,0
+CMU.US,D,20140204,000000,2.9715,2.99156,2.95857,2.96479,96887.405812133,0
+CMU.US,D,20140205,000000,2.94482,2.95164,2.92517,2.95164,51276.008064952,0
+CMU.US,D,20140206,000000,2.95164,2.99156,2.9385,2.94482,72098.536683465,0
+CMU.US,D,20140207,000000,2.9715,2.98484,2.94482,2.9715,40478.129294129,0
+CMU.US,D,20140210,000000,2.98484,2.98484,2.94482,2.9715,84785.968333201,0
+CMU.US,D,20140211,000000,2.97812,2.97812,2.95164,2.95857,32604.148898872,0
+CMU.US,D,20140212,000000,2.95164,2.9715,2.95164,2.95857,34862.09880399,0
+CMU.US,D,20140213,000000,2.95164,2.98484,2.95164,2.96479,37857.85484126,0
+CMU.US,D,20140214,000000,2.96479,2.97812,2.93169,2.94482,76514.240599212,0
+CMU.US,D,20140218,000000,2.94789,2.96835,2.94789,2.94789,40046.983323901,0
+CMU.US,D,20140219,000000,2.94789,2.97516,2.94789,2.96835,41740.192732804,0
+CMU.US,D,20140220,000000,2.9885,3.00826,2.97516,2.98208,91086.164729149,0
+CMU.US,D,20140221,000000,2.9885,3.00826,2.94789,2.94789,76812.804123196,0
+CMU.US,D,20140224,000000,2.97516,2.9885,2.94196,2.94196,58702.649214104,0
+CMU.US,D,20140225,000000,2.94196,2.9551,2.92803,2.92803,56045.939890511,0
+CMU.US,D,20140226,000000,2.93485,2.94196,2.90788,2.91489,110261.02752717,0
+CMU.US,D,20140227,000000,2.90788,2.93485,2.90136,2.92803,67248.650558262,0
+CMU.US,D,20140228,000000,2.94196,2.94196,2.90136,2.92803,112669.77731389,0
+CMU.US,D,20140303,000000,2.90788,2.94196,2.90788,2.92803,82193.020033374,0
+CMU.US,D,20140304,000000,2.92803,2.97516,2.92803,2.94789,41223.019984478,0
+CMU.US,D,20140305,000000,2.94789,2.96835,2.94789,2.96835,20069.541290226,0
+CMU.US,D,20140306,000000,2.97516,3.00826,2.93485,3.00826,54312.247291915,0
+CMU.US,D,20140307,000000,2.98208,3.01498,2.94789,2.99502,57137.973932476,0
+CMU.US,D,20140310,000000,2.96153,3.01498,2.96153,3.00826,31468.595427987,0
+CMU.US,D,20140311,000000,2.9885,3.00826,2.98208,3.00826,37337.645853707,0
+CMU.US,D,20140312,000000,2.99502,3.022,2.9885,3.01498,35559.421746449,0
+CMU.US,D,20140313,000000,3.00243,3.01498,2.99502,3.01498,24584.42902072,0
+CMU.US,D,20140314,000000,3.00826,3.022,2.96835,2.99502,126432.03764997,0
+CMU.US,D,20140317,000000,2.98208,2.9885,2.9551,2.96153,59241.075637019,0
+CMU.US,D,20140318,000000,2.96479,2.97842,2.92477,2.94482,69961.024267683,0
+CMU.US,D,20140319,000000,2.92477,2.95857,2.92477,2.95164,49574.70201811,0
+CMU.US,D,20140320,000000,2.93139,2.95857,2.92477,2.93831,62739.835306222,0
+CMU.US,D,20140321,000000,2.94482,2.98514,2.94482,2.98514,29007.217494662,0
+CMU.US,D,20140324,000000,2.95857,2.99186,2.95164,2.9716,50024.065423701,0
+CMU.US,D,20140325,000000,2.99186,2.99186,2.94482,2.9716,63880.449175819,0
+CMU.US,D,20140326,000000,2.95857,2.99867,2.95857,2.99867,62323.870532129,0
+CMU.US,D,20140327,000000,2.98514,3.01192,2.97842,3.01192,64200.266374392,0
+CMU.US,D,20140328,000000,3.00549,3.01913,2.99186,3.01192,42907.1206757,0
+CMU.US,D,20140331,000000,3.01913,3.01913,2.9716,2.9716,54127.03669907,0
+CMU.US,D,20140401,000000,2.9716,2.98514,2.96479,2.96479,58194.585183459,0
+CMU.US,D,20140402,000000,2.96479,2.96479,2.89127,2.91845,235819.6403595,0
+CMU.US,D,20140403,000000,2.91845,2.94482,2.91124,2.93139,58924.294677672,0
+CMU.US,D,20140404,000000,2.92477,2.96479,2.92477,2.92477,71198.797792541,0
+CMU.US,D,20140407,000000,2.93831,2.95164,2.92477,2.93139,44736.960849816,0
+CMU.US,D,20140408,000000,2.93831,2.94482,2.92477,2.92477,93003.043761105,0
+CMU.US,D,20140409,000000,2.93139,2.94482,2.92477,2.92477,45504.117294495,0
+CMU.US,D,20140410,000000,2.92477,2.93831,2.91845,2.91845,40812.115609095,0
+CMU.US,D,20140411,000000,2.91845,2.93139,2.91845,2.92477,50637.385747548,0
+CMU.US,D,20140414,000000,2.92477,2.93831,2.91845,2.91845,187451.33739425,0
+CMU.US,D,20140415,000000,2.92051,2.94127,2.92051,2.93395,56192.691453148,0
+CMU.US,D,20140416,000000,2.92713,2.95451,2.92051,2.94127,136412.155989,0
+CMU.US,D,20140417,000000,2.92713,2.93395,2.92051,2.92713,45693.37620631,0
+CMU.US,D,20140421,000000,2.92713,2.94127,2.92051,2.93395,74358.510748068,0
+CMU.US,D,20140422,000000,2.92713,2.95451,2.92713,2.95451,72346.496220333,0
+CMU.US,D,20140423,000000,2.96113,2.99492,2.94711,2.95451,86439.706632154,0
+CMU.US,D,20140424,000000,2.94711,2.96113,2.93395,2.95451,27839.277472024,0
+CMU.US,D,20140425,000000,2.96113,2.9883,2.95451,2.98188,47336.993707838,0
+CMU.US,D,20140428,000000,2.98188,2.9883,2.97476,2.98188,36373.133859275,0
+CMU.US,D,20140429,000000,2.97476,2.98188,2.95451,2.96795,85718.093775878,0
+CMU.US,D,20140430,000000,2.98188,2.9883,2.96795,2.9883,52604.868766619,0
+CMU.US,D,20140501,000000,2.95451,3.07585,2.95451,3.07585,203092.01773208,0
+CMU.US,D,20140502,000000,3.0626,3.0626,3.04245,3.04937,57412.247542644,0
+CMU.US,D,20140505,000000,3.05568,3.05568,3.04245,3.04937,31374.472011952,0
+CMU.US,D,20140506,000000,3.04937,3.0964,3.04937,3.09008,52200.036869692,0
+CMU.US,D,20140507,000000,3.08276,3.08276,3.04937,3.04937,86333.43825921,0
+CMU.US,D,20140508,000000,3.05568,3.0626,3.0222,3.0222,88143.03683848,0
+CMU.US,D,20140509,000000,3.01508,3.02901,3.00243,3.00826,112509.86871461,0
+CMU.US,D,20140512,000000,2.9883,3.00826,2.9883,3.00243,48971.502491688,0
+CMU.US,D,20140513,000000,2.98444,3.02477,2.98444,3.00442,55660.337508687,0
+CMU.US,D,20140514,000000,3.02477,3.04541,3.01824,3.02477,35890.371822188,0
+CMU.US,D,20140515,000000,3.02477,3.0382,3.01123,3.02477,57080.285387163,0
+CMU.US,D,20140516,000000,3.04541,3.04541,3.02477,3.0382,21015.835849296,0
+CMU.US,D,20140519,000000,3.05846,3.05846,3.03177,3.03177,39425.566362115,0
+CMU.US,D,20140520,000000,3.03177,3.04541,3.02477,3.0382,21947.961291974,0
+CMU.US,D,20140521,000000,3.02477,3.04541,3.02477,3.03177,47332.94538887,0
+CMU.US,D,20140522,000000,3.03177,3.04541,3.01824,3.04541,54212.051397426,0
+CMU.US,D,20140523,000000,3.05846,3.05846,3.03177,3.05846,73104.543947332,0
+CMU.US,D,20140527,000000,3.04541,3.07248,3.04541,3.05846,105153.06106767,0
+CMU.US,D,20140528,000000,3.05846,3.07248,3.0382,3.0382,69526.842058227,0
+CMU.US,D,20140529,000000,3.0382,3.07248,3.03177,3.05846,97229.488765038,0
+CMU.US,D,20140530,000000,3.0795,3.0795,3.05846,3.06596,27496.182439378,0
+CMU.US,D,20140602,000000,3.07248,3.0795,3.06596,3.0795,40899.154466935,0
+CMU.US,D,20140603,000000,3.05846,3.07248,3.05223,3.06596,85223.186781883,0
+CMU.US,D,20140604,000000,3.04541,3.07248,3.0382,3.0382,106576.04518537,0
+CMU.US,D,20140605,000000,3.01824,3.05223,3.01824,3.01824,90624.656366651,0
+CMU.US,D,20140606,000000,3.01824,3.03177,3.01123,3.02477,74272.48396997,0
+CMU.US,D,20140609,000000,3.01123,3.0382,3.00442,3.01123,52081.623539839,0
+CMU.US,D,20140610,000000,3.01123,3.03177,3.01123,3.02477,42662.197378058,0
+CMU.US,D,20140611,000000,3.01123,3.03177,3.01123,3.01824,58519.462780744,0
+CMU.US,D,20140612,000000,3.01824,3.0382,3.01824,3.03177,38748.485014503,0
+CMU.US,D,20140613,000000,3.03177,3.03177,2.9977,2.9977,150271.57598034,0
+CMU.US,D,20140616,000000,3.01824,3.01824,2.98444,2.99087,120262.39954079,0
+CMU.US,D,20140617,000000,2.9801,3.00066,2.95283,2.96626,238104.91641767,0
+CMU.US,D,20140618,000000,2.96626,3.00738,2.94522,2.98652,236693.06517714,0
+CMU.US,D,20140619,000000,2.98652,3.00066,2.95283,2.95945,183237.03734722,0
+CMU.US,D,20140620,000000,2.95283,2.96626,2.93929,2.95283,164445.75277155,0
+CMU.US,D,20140623,000000,2.97308,2.98652,2.95283,2.96626,215401.94363793,0
+CMU.US,D,20140624,000000,2.9801,2.98652,2.94522,2.96626,225092.60717065,0
+CMU.US,D,20140625,000000,2.97308,2.98652,2.95283,2.97308,236227.50849566,0
+CMU.US,D,20140626,000000,2.97308,2.9801,2.95283,2.95283,227924.40628966,0
+CMU.US,D,20140627,000000,2.95283,2.96626,2.94522,2.95945,165585.3545614,0
+CMU.US,D,20140630,000000,2.95283,2.96626,2.95283,2.95283,144293.22094245,0
+CMU.US,D,20140701,000000,2.95283,2.95945,2.94522,2.94522,227334.36379989,0
+CMU.US,D,20140702,000000,2.93929,2.94522,2.90462,2.91884,238335.67059892,0
+CMU.US,D,20140703,000000,2.90462,2.91884,2.89829,2.91173,61908.917837777,0
+CMU.US,D,20140707,000000,2.89829,2.94522,2.89829,2.94522,155932.13797915,0
+CMU.US,D,20140708,000000,2.93929,2.94522,2.93218,2.94522,54623.96785255,0
+CMU.US,D,20140709,000000,2.91173,2.93929,2.91173,2.92537,57865.659267204,0
+CMU.US,D,20140710,000000,2.95283,2.95283,2.92537,2.93218,65716.361828388,0
+CMU.US,D,20140711,000000,2.91884,2.94522,2.91884,2.94522,42434.479436036,0
+CMU.US,D,20140714,000000,2.93929,2.95283,2.93929,2.95283,67212.215687538,0
+CMU.US,D,20140715,000000,2.92763,2.9556,2.92091,2.94818,70835.461165048,0
+CMU.US,D,20140716,000000,2.9556,2.96242,2.93475,2.94818,108492.92421733,0
+CMU.US,D,20140717,000000,2.94196,2.96242,2.94196,2.96242,87623.839930669,0
+CMU.US,D,20140718,000000,2.9556,2.97595,2.9556,2.96914,73870.688312269,0
+CMU.US,D,20140721,000000,2.9556,2.97595,2.9556,2.97595,71709.898062413,0
+CMU.US,D,20140722,000000,2.96242,2.97595,2.96242,2.96914,48348.061370417,0
+CMU.US,D,20140723,000000,2.96242,2.98337,2.96242,2.98337,51970.294768184,0
+CMU.US,D,20140724,000000,2.96914,2.98337,2.96914,2.96914,53904.37915576,0
+CMU.US,D,20140725,000000,2.96242,2.98337,2.96242,2.96914,62195.336404853,0
+CMU.US,D,20140728,000000,2.98968,2.98968,2.9556,2.96242,78622.402702466,0
+CMU.US,D,20140729,000000,2.96242,2.97595,2.9556,2.9556,141362.23800869,0
+CMU.US,D,20140730,000000,2.9556,2.96242,2.94818,2.96242,80301.442994976,0
+CMU.US,D,20140731,000000,2.93475,2.96914,2.92763,2.9556,130536.02100508,0
+CMU.US,D,20140801,000000,2.93475,2.96914,2.93475,2.96242,84011.727330325,0
+CMU.US,D,20140804,000000,2.96242,2.96914,2.93475,2.94196,78203.401689145,0
+CMU.US,D,20140805,000000,2.94196,2.9556,2.92763,2.94196,84868.958872071,0
+CMU.US,D,20140806,000000,2.9141,2.96242,2.9141,2.96242,101456.94584871,0
+CMU.US,D,20140807,000000,2.97595,2.98337,2.96242,2.98337,76597.231138082,0
+CMU.US,D,20140808,000000,2.96914,2.9967,2.96242,2.9967,113290.18219593,0
+CMU.US,D,20140811,000000,3.01034,3.01725,2.9967,3.01034,45766.245947757,0
+CMU.US,D,20140812,000000,3.02031,3.02703,2.99937,3.02031,88010.454392236,0
+CMU.US,D,20140813,000000,3.02703,3.02703,2.98544,2.99226,97799.289659965,0
+CMU.US,D,20140814,000000,2.99226,2.99937,2.97852,2.99937,88261.450168332,0
+CMU.US,D,20140815,000000,2.99226,3.013,2.98544,3.013,68315.382606669,0
+CMU.US,D,20140818,000000,3.00628,3.013,2.99226,3.00628,48125.403827107,0
+CMU.US,D,20140819,000000,2.99226,3.03385,2.99226,3.03385,42576.170599961,0
+CMU.US,D,20140820,000000,3.013,3.02703,3.013,3.02703,55141.140600876,0
+CMU.US,D,20140821,000000,3.03385,3.03385,3.00628,3.013,91087.176808892,0
+CMU.US,D,20140822,000000,3.013,3.02031,2.99937,3.00628,35402.549386389,0
+CMU.US,D,20140825,000000,2.99937,3.013,2.99937,2.99937,49200.232513451,0
+CMU.US,D,20140826,000000,3.00628,3.02031,2.99226,3.00628,78346.104932813,0
+CMU.US,D,20140827,000000,3.013,3.02703,2.99937,3.02031,62319.822213159,0
+CMU.US,D,20140828,000000,3.013,3.04778,3.013,3.03385,113809.37910375,0
+CMU.US,D,20140829,000000,3.05441,3.05441,3.03385,3.05441,53382.146008723,0
+CMU.US,D,20140902,000000,3.04116,3.06873,3.04116,3.06873,125921.94945984,0
+CMU.US,D,20140903,000000,3.0961,3.0961,3.04778,3.06152,199508.24336452,0
+CMU.US,D,20140904,000000,3.05441,3.06873,3.04116,3.05441,52444.960167333,0
+CMU.US,D,20140905,000000,3.05441,3.05441,3.04116,3.05441,30523.312948659,0
+CMU.US,D,20140908,000000,3.03385,3.04778,3.03385,3.04778,35530.071433922,0
+CMU.US,D,20140909,000000,3.03385,3.05441,3.03385,3.05441,51040.193484992,0
+CMU.US,D,20140910,000000,3.04778,3.07496,3.04778,3.06873,221120.19418204,0
+CMU.US,D,20140911,000000,3.04778,3.08207,3.04778,3.08207,155454.43634076,0
+CMU.US,D,20140912,000000,3.06152,3.07496,3.04778,3.05441,81114.14302806,0
+CMU.US,D,20140915,000000,3.02031,3.04778,3.02031,3.04116,67585.673112455,0
+CMU.US,D,20140916,000000,3.02961,3.03623,3.02298,3.02298,40735.197548679,0
+CMU.US,D,20140917,000000,3.02298,3.04353,3.01557,3.04353,80437.061680448,0
+CMU.US,D,20140918,000000,3.02961,3.05095,3.02961,3.03623,29539.571439123,0
+CMU.US,D,20140919,000000,3.03623,3.05095,3.02298,3.05095,35586.747899492,0
+CMU.US,D,20140922,000000,3.03623,3.05095,3.02961,3.02961,69906.371961597,0
+CMU.US,D,20140923,000000,3.03623,3.05717,3.02961,3.05717,53695.890728842,0
+CMU.US,D,20140924,000000,3.04353,3.05095,3.03623,3.04353,35903.528858838,0
+CMU.US,D,20140925,000000,3.04353,3.05717,3.02961,3.02961,60104.379657218,0
+CMU.US,D,20140926,000000,3.02961,3.03623,3.01557,3.02298,73303.923656569,0
+CMU.US,D,20140929,000000,3.00865,3.02961,3.00243,3.02961,71796.936920253,0
+CMU.US,D,20140930,000000,3.03623,3.04353,3.00865,3.01557,92250.056432818,0
+CMU.US,D,20141001,000000,3.00865,3.04353,3.00865,3.02298,131550.12490689,0
+CMU.US,D,20141002,000000,3.01557,3.01557,2.9879,2.99472,116491.3904209,0
+CMU.US,D,20141003,000000,2.99472,3.00865,2.99472,3.00243,26981.033850536,0
+CMU.US,D,20141006,000000,3.00243,3.02298,3.00243,3.02298,67760.762907877,0
+CMU.US,D,20141007,000000,3.00865,3.02961,3.00865,3.02961,73116.68890424,0
+CMU.US,D,20141008,000000,3.04353,3.05095,3.02298,3.05095,128853.94447335,0
+CMU.US,D,20141009,000000,3.04353,3.06478,3.03623,3.05095,84336.60492761,0
+CMU.US,D,20141010,000000,3.03623,3.0715,3.02298,3.05717,118738.20744885,0
+CMU.US,D,20141013,000000,3.05095,3.08524,3.05095,3.07832,113444.01831677,0
+CMU.US,D,20141014,000000,3.07396,3.09521,3.06004,3.07396,131136.18429227,0
+CMU.US,D,20141015,000000,3.05312,3.0882,3.03237,3.0882,102676.50193821,0
+CMU.US,D,20141016,000000,3.06745,3.10163,3.06745,3.10163,105062.98597061,0
+CMU.US,D,20141017,000000,3.0882,3.09521,3.07396,3.09521,126179.01771439,0
+CMU.US,D,20141020,000000,3.08098,3.09521,3.07396,3.09521,42775.550309198,0
+CMU.US,D,20141021,000000,3.08098,3.0882,3.03237,3.08098,133747.35002747,0
+CMU.US,D,20141022,000000,3.06745,3.0882,3.04641,3.0882,81904.577306813,0
+CMU.US,D,20141023,000000,3.09521,3.09521,3.06004,3.0882,113855.93477189,0
+CMU.US,D,20141024,000000,3.08098,3.12297,3.08098,3.11625,158431.97494268,0
+CMU.US,D,20141027,000000,3.11625,3.15804,3.09521,3.15804,232348.20684334,0
+CMU.US,D,20141028,000000,3.14402,3.1791,3.12297,3.17179,177245.52527268,0
+CMU.US,D,20141029,000000,3.18572,3.18572,3.1371,3.15804,106793.64232997,0
+CMU.US,D,20141030,000000,3.17179,3.1791,3.14402,3.16497,41049.95434854,0
+CMU.US,D,20141031,000000,3.19965,3.20667,3.15804,3.16497,58036.700743657,0
+CMU.US,D,20141103,000000,3.16497,3.1791,3.15094,3.1791,61718.64684622,0
+CMU.US,D,20141104,000000,3.15094,3.1791,3.15094,3.16497,47806.598708276,0
+CMU.US,D,20141105,000000,3.29065,3.29065,3.1791,3.1791,99622.045275885,0
+CMU.US,D,20141106,000000,3.18572,3.22761,3.1791,3.19965,61176.172104336,0
+CMU.US,D,20141107,000000,3.21418,3.21418,3.18572,3.18572,28012.343107962,0
+CMU.US,D,20141110,000000,3.19294,3.19294,3.14402,3.15094,65409.701666466,0
+CMU.US,D,20141111,000000,3.14402,3.15804,3.13019,3.1371,48416.882792895,0
+CMU.US,D,20141112,000000,3.1371,3.16497,3.1371,3.14402,47144.698556797,0
+CMU.US,D,20141113,000000,3.16497,3.19294,3.15804,3.1791,42286.715793657,0
+CMU.US,D,20141114,000000,3.16497,3.20667,3.16497,3.20667,61071.927890877,0
+CMU.US,D,20141117,000000,3.1791,3.1791,3.13019,3.13019,99164.585232355,0
+CMU.US,D,20141118,000000,3.13967,3.15401,3.12584,3.12584,44390.829577942,0
+CMU.US,D,20141119,000000,3.11863,3.13967,3.09106,3.09767,38488.380520726,0
+CMU.US,D,20141120,000000,3.08325,3.11863,3.08325,3.09106,57424.392499553,0
+CMU.US,D,20141121,000000,3.09106,3.13295,3.09106,3.11191,56732.129955805,0
+CMU.US,D,20141124,000000,3.10469,3.11863,3.09106,3.11191,103195.69884602,0
+CMU.US,D,20141125,000000,3.09767,3.09767,3.07644,3.09106,118741.24368808,0
+CMU.US,D,20141126,000000,3.09767,3.11191,3.08325,3.10469,71311.138643939,0
+CMU.US,D,20141128,000000,3.13967,3.14679,3.07644,3.09767,128068.5705933,0
+CMU.US,D,20141201,000000,3.09106,3.11191,3.07644,3.11191,195325.3177895,0
+CMU.US,D,20141202,000000,3.11863,3.11863,3.09106,3.11863,75110.485996613,0
+CMU.US,D,20141203,000000,3.12584,3.17505,3.11191,3.17505,213800.83348558,0
+CMU.US,D,20141204,000000,3.17505,3.18196,3.15401,3.16052,77046.594543673,0
+CMU.US,D,20141205,000000,3.15401,3.17505,3.14679,3.15401,137943.43263913,0
+CMU.US,D,20141208,000000,3.16052,3.16794,3.11863,3.15401,95009.997890128,0
+CMU.US,D,20141209,000000,3.13295,3.16052,3.13295,3.16052,96832.753506048,0
+CMU.US,D,20141210,000000,3.16052,3.17505,3.13295,3.13967,135712.80888705,0
+CMU.US,D,20141211,000000,3.11863,3.13967,3.09767,3.10469,115667.55751064,0
+CMU.US,D,20141212,000000,3.09767,3.13295,3.09767,3.11863,108599.19259026,0
+CMU.US,D,20141215,000000,3.11191,3.13295,3.11191,3.12584,77570.851850195,0
+CMU.US,D,20141216,000000,3.10026,3.13563,3.09344,3.1213,127270.03967662,0
+CMU.US,D,20141217,000000,3.14264,3.14264,3.10026,3.11458,147625.99953392,0
+CMU.US,D,20141218,000000,3.13563,3.13563,3.07931,3.10026,287858.75655018,0
+CMU.US,D,20141219,000000,3.10026,3.15737,3.10026,3.1213,101338.53251887,0
+CMU.US,D,20141222,000000,3.14264,3.14965,3.11458,3.14965,85339.575952251,0
+CMU.US,D,20141223,000000,3.16388,3.16388,3.08642,3.11458,416645.90376053,0
+CMU.US,D,20141224,000000,3.13563,3.13563,3.1213,3.12861,18688.052441958,0
+CMU.US,D,20141226,000000,3.14264,3.14264,3.13563,3.13563,23075.418124919,0
+CMU.US,D,20141229,000000,3.12861,3.14264,3.10766,3.11458,130566.38339735,0
+CMU.US,D,20141230,000000,3.13563,3.13563,3.10026,3.1213,144748.6568265,0
+CMU.US,D,20141231,000000,3.13563,3.13563,3.10026,3.10026,210016.66732904,0
+CMU.US,D,20150102,000000,3.1213,3.12861,3.10026,3.12861,126700.23878169,0
+CMU.US,D,20150105,000000,3.11458,3.12861,3.07931,3.12861,349011.65082044,0
+CMU.US,D,20150106,000000,3.12861,3.14965,3.1213,3.13563,130099.81463615,0
+CMU.US,D,20150107,000000,3.14264,3.171,3.13563,3.171,86691.714487991,0
+CMU.US,D,20150108,000000,3.171,3.1785,3.1213,3.13563,91464.682552777,0
+CMU.US,D,20150109,000000,3.1213,3.15737,3.1213,3.14965,82522.958029371,0
+CMU.US,D,20150112,000000,3.14264,3.1785,3.14264,3.16388,197041.80503248,0
+CMU.US,D,20150113,000000,3.17988,3.1874,3.17336,3.17988,104255.34633622,0
+CMU.US,D,20150114,000000,3.1874,3.19451,3.17336,3.17988,99372.061579531,0
+CMU.US,D,20150115,000000,3.1874,3.20143,3.1874,3.20143,85508.593269218,0
+CMU.US,D,20150116,000000,3.21605,3.21605,3.15894,3.1874,85769.709842737,0
+CMU.US,D,20150120,000000,3.19451,3.19451,3.16606,3.17336,61047.637977061,0
+CMU.US,D,20150121,000000,3.15894,3.1874,3.15894,3.17336,71776.695325406,0
+CMU.US,D,20150122,000000,3.17988,3.20143,3.17988,3.19451,116083.52228474,0
+CMU.US,D,20150123,000000,3.20143,3.20143,3.17336,3.17988,99657.468066866,0
+CMU.US,D,20150126,000000,3.1874,3.19451,3.17988,3.17988,90557.859103657,0
+CMU.US,D,20150127,000000,3.19451,3.20853,3.19451,3.20143,51881.23175086,0
+CMU.US,D,20150128,000000,3.20853,3.22998,3.20853,3.22277,87928.475933108,0
+CMU.US,D,20150129,000000,3.23729,3.27256,3.22277,3.25844,145461.16096509,0
+CMU.US,D,20150130,000000,3.26506,3.32207,3.25844,3.27948,150905.13789903,0
+CMU.US,D,20150202,000000,3.27948,3.32207,3.27256,3.30112,226084.44531813,0
+CMU.US,D,20150203,000000,3.28709,3.32958,3.28709,3.32207,108400.82496078,0
+CMU.US,D,20150204,000000,3.30112,3.35102,3.23729,3.25844,313421.86668172,0
+CMU.US,D,20150205,000000,3.27948,3.30112,3.27948,3.30112,36326.578191128,0
+CMU.US,D,20150206,000000,3.27948,3.32207,3.25112,3.26506,149792.86226223,0
+CMU.US,D,20150209,000000,3.25844,3.29351,3.23729,3.23729,63875.388777107,0
+CMU.US,D,20150210,000000,3.25112,3.26506,3.22998,3.24391,45749.040592137,0
+CMU.US,D,20150211,000000,3.25112,3.26506,3.23729,3.25112,31435.196796491,0
+CMU.US,D,20150212,000000,3.25112,3.25844,3.22998,3.24391,66393.443176002,0
+CMU.US,D,20150213,000000,3.23729,3.27256,3.20853,3.21605,105958.67654256,0
+CMU.US,D,20150217,000000,3.23216,3.24609,3.17515,3.17515,77349.206386627,0
+CMU.US,D,20150218,000000,3.18938,3.22465,3.17515,3.22465,146926.65243196,0
+CMU.US,D,20150219,000000,3.23216,3.26773,3.19668,3.19668,58954.657069942,0
+CMU.US,D,20150220,000000,3.21793,3.23967,3.16052,3.16052,64297.426029654,0
+CMU.US,D,20150223,000000,3.18206,3.22465,3.17515,3.17515,61412.99876404,0
+CMU.US,D,20150224,000000,3.19668,3.24609,3.18938,3.24609,60548.682664098,0
+CMU.US,D,20150225,000000,3.24609,3.26081,3.21092,3.23967,132267.68944419,0
+CMU.US,D,20150226,000000,3.23967,3.24609,3.19668,3.21092,56252.404157945,0
+CMU.US,D,20150227,000000,3.23216,3.26081,3.21092,3.26081,84426.680024678,0
+CMU.US,D,20150302,000000,3.24609,3.27504,3.23216,3.27504,51295.237580056,0
+CMU.US,D,20150303,000000,3.26773,3.3111,3.26773,3.28236,60965.659517934,0
+CMU.US,D,20150304,000000,3.3036,3.33897,3.28937,3.32504,93763.115647588,0
+CMU.US,D,20150305,000000,3.33215,3.33215,3.2539,3.26773,99651.395588412,0
+CMU.US,D,20150306,000000,3.24609,3.24609,3.22465,3.22465,49056.517190042,0
+CMU.US,D,20150309,000000,3.24609,3.2539,3.23967,3.24609,27185.473958485,0
+CMU.US,D,20150310,000000,3.23216,3.2539,3.23216,3.23967,60824.980433751,0
+CMU.US,D,20150311,000000,3.24609,3.2539,3.2037,3.2037,99927.693358066,0
+CMU.US,D,20150312,000000,3.22465,3.2539,3.22465,3.23216,86470.069024423,0
+CMU.US,D,20150313,000000,3.22465,3.2539,3.18938,3.19668,65592.888099825,0
+CMU.US,D,20150316,000000,3.21793,3.21793,3.18206,3.18206,108616.39794589,0
+CMU.US,D,20150317,000000,3.19174,3.19866,3.14105,3.14847,85749.468247891,0
+CMU.US,D,20150318,000000,3.15608,3.19866,3.11961,3.17742,92163.017574979,0
+CMU.US,D,20150319,000000,3.19866,3.20587,3.14105,3.18434,115722.20981673,0
+CMU.US,D,20150320,000000,3.17742,3.19866,3.14105,3.17,78344.080773328,0
+CMU.US,D,20150323,000000,3.17742,3.19866,3.15608,3.15608,86165.433021985,0
+CMU.US,D,20150324,000000,3.17742,3.19174,3.13433,3.19174,42387.923767889,0
+CMU.US,D,20150325,000000,3.17742,3.19174,3.14847,3.18434,80032.22978352,0
+CMU.US,D,20150326,000000,3.17742,3.18434,3.14847,3.15608,67065.464124903,0
+CMU.US,D,20150327,000000,3.15608,3.18434,3.15608,3.17742,18547.373357775,0
+CMU.US,D,20150330,000000,3.17,3.17742,3.15608,3.17,33328.797994373,0
+CMU.US,D,20150331,000000,3.17,3.18434,3.1627,3.17742,40889.033669512,0
+CMU.US,D,20150401,000000,3.19174,3.21319,3.19174,3.20587,67207.155288827,0
+CMU.US,D,20150402,000000,3.18434,3.20587,3.17,3.17,36807.316068731,0
+CMU.US,D,20150406,000000,3.18434,3.19866,3.15608,3.17,97597.885791243,0
+CMU.US,D,20150407,000000,3.17,3.19174,3.17,3.19174,40030.790048023,0
+CMU.US,D,20150408,000000,3.18434,3.20587,3.18434,3.19866,53682.733692191,0
+CMU.US,D,20150409,000000,3.19174,3.21319,3.17742,3.17742,25121.843363892,0
+CMU.US,D,20150410,000000,3.17742,3.19174,3.17,3.17,25375.875379215,0
+CMU.US,D,20150413,000000,3.17,3.19174,3.1627,3.17,26492.199334995,0
+CMU.US,D,20150414,000000,3.17939,3.19391,3.16506,3.18641,92515.221325306,0
+CMU.US,D,20150415,000000,3.18641,3.20805,3.17939,3.19391,65076.727431241,0
+CMU.US,D,20150416,000000,3.17939,3.19391,3.17939,3.17939,47695.269936621,0
+CMU.US,D,20150417,000000,3.17209,3.19391,3.15776,3.17209,72540.815530859,0
+CMU.US,D,20150420,000000,3.17939,3.21565,3.17939,3.20083,55424.522928726,0
+CMU.US,D,20150421,000000,3.20083,3.21565,3.18641,3.20083,53360.892334134,0
+CMU.US,D,20150422,000000,3.20083,3.20083,3.17209,3.20083,39863.796890541,0
+CMU.US,D,20150423,000000,3.20083,3.20083,3.17939,3.19391,37584.593310833,0
+CMU.US,D,20150424,000000,3.17939,3.18641,3.17209,3.18641,75521.390371994,0
+CMU.US,D,20150427,000000,3.19391,3.20805,3.17209,3.20083,82943.983202177,0
+CMU.US,D,20150428,000000,3.19391,3.19391,3.17939,3.18641,33985.63774714,0
+CMU.US,D,20150429,000000,3.17939,3.19391,3.17209,3.19391,124003.04626841,0
+CMU.US,D,20150430,000000,3.17939,3.19391,3.17939,3.19391,181844.41562179,0
+CMU.US,D,20150501,000000,3.19391,3.19391,3.17209,3.18641,78786.359620722,0
+CMU.US,D,20150504,000000,3.18641,3.18641,3.17939,3.18641,22338.62407251,0
+CMU.US,D,20150505,000000,3.18641,3.19391,3.17939,3.19391,31207.478854469,0
+CMU.US,D,20150506,000000,3.18641,3.18641,3.13622,3.15055,84013.75148981,0
+CMU.US,D,20150507,000000,3.14313,3.16506,3.13622,3.13622,88027.659747855,0
+CMU.US,D,20150508,000000,3.12891,3.17209,3.12891,3.17209,32315.70617231,0
+CMU.US,D,20150511,000000,3.17209,3.17209,3.10756,3.17209,85304.153161269,0
+CMU.US,D,20150512,000000,3.15282,3.16714,3.13819,3.14531,82254.756897657,0
+CMU.US,D,20150513,000000,3.14531,3.15963,3.13819,3.13819,21655.470246443,0
+CMU.US,D,20150514,000000,3.13117,3.15963,3.12357,3.15282,57675.388275648,0
+CMU.US,D,20150515,000000,3.14531,3.15282,3.13819,3.14531,194441.77217446,0
+CMU.US,D,20150518,000000,3.13819,3.13819,3.13117,3.13117,40826.284725488,0
+CMU.US,D,20150519,000000,3.13117,3.13819,3.12357,3.12357,98573.53066284,0
+CMU.US,D,20150520,000000,3.12357,3.13819,3.11665,3.11665,36981.39378441,0
+CMU.US,D,20150521,000000,3.11665,3.15282,3.11665,3.14531,76443.395017249,0
+CMU.US,D,20150522,000000,3.13117,3.13117,3.0877,3.12357,101556.12966346,0
+CMU.US,D,20150526,000000,3.11665,3.12357,3.10153,3.11665,50842.837935239,0
+CMU.US,D,20150527,000000,3.10153,3.11665,3.10153,3.11665,71477.11972168,0
+CMU.US,D,20150528,000000,3.10934,3.12357,3.10153,3.11665,34467.387704484,0
+CMU.US,D,20150529,000000,3.12357,3.12357,3.10153,3.12357,49260.957297991,0
+CMU.US,D,20150601,000000,3.11665,3.12357,3.09471,3.10934,77199.418584762,0
+CMU.US,D,20150602,000000,3.10153,3.12357,3.10153,3.10934,65248.780987436,0
+CMU.US,D,20150603,000000,3.10934,3.10934,3.05797,3.0877,182546.79896296,0
+CMU.US,D,20150604,000000,3.0877,3.09471,3.06586,3.0877,62504.020726261,0
+CMU.US,D,20150605,000000,3.05797,3.07298,3.05797,3.06586,63061.676664281,0
+CMU.US,D,20150608,000000,3.04373,3.05797,3.01478,3.04373,163923.51962451,0
+CMU.US,D,20150609,000000,3.03623,3.05797,3.00066,3.0223,161590.67581845,0
+CMU.US,D,20150610,000000,3.02951,3.05144,3.00757,3.0223,69774.801595095,0
+CMU.US,D,20150611,000000,3.0223,3.05797,3.0223,3.02951,39624.946071352,0
+CMU.US,D,20150612,000000,3.04373,3.05797,3.0223,3.02951,47466.539914856,0
+CMU.US,D,20150615,000000,3.08009,3.08009,3.05144,3.05797,46083.026907103,0
+CMU.US,D,20150616,000000,3.06804,3.1042,3.05312,3.0969,73554.919432665,0
+CMU.US,D,20150617,000000,3.0969,3.1042,3.07486,3.09008,72730.074442673,0
+CMU.US,D,20150618,000000,3.08227,3.0969,3.07486,3.07486,16056.645111923,0
+CMU.US,D,20150619,000000,3.0969,3.0969,3.06063,3.07486,58737.059925342,0
+CMU.US,D,20150622,000000,3.06804,3.0969,3.05312,3.06804,62436.211383526,0
+CMU.US,D,20150623,000000,3.06804,3.09008,3.06063,3.06804,51192.005446339,0
+CMU.US,D,20150624,000000,3.06804,3.09008,3.06804,3.06804,52691.907624459,0
+CMU.US,D,20150625,000000,3.06804,3.07486,3.03849,3.03849,80550.414611588,0
+CMU.US,D,20150626,000000,3.03139,3.04621,3.01675,3.02417,77808.69058964,0
+CMU.US,D,20150629,000000,3.02417,3.03849,3.00283,3.00283,55710.941495803,0
+CMU.US,D,20150630,000000,3.02417,3.03139,2.98761,2.99472,133458.9073009,0
+CMU.US,D,20150701,000000,2.99472,3.02417,2.98761,2.98761,133384.01339998,0
+CMU.US,D,20150702,000000,2.99472,3.02417,2.98761,3.00945,59555.83243688,0
+CMU.US,D,20150706,000000,3.00945,3.03139,3.00945,3.01675,44459.65100042,0
+CMU.US,D,20150707,000000,3.02417,3.05312,3.02417,3.05312,76571.929144523,0
+CMU.US,D,20150708,000000,3.04621,3.05312,3.03139,3.05312,35960.205324408,0
+CMU.US,D,20150709,000000,3.04621,3.04621,3.02417,3.03139,36363.013061852,0
+CMU.US,D,20150710,000000,3.03139,3.03139,3.02417,3.02417,57224.000710573,0
+CMU.US,D,20150713,000000,3.02417,3.03139,3.00945,3.02417,72047.932696349,0
+CMU.US,D,20150714,000000,3.01923,3.03375,3.01162,3.01923,40097.587311016,0
+CMU.US,D,20150715,000000,3.01162,3.04857,2.97526,3.03375,135345.42394059,0
+CMU.US,D,20150716,000000,3.01923,3.04136,3.01162,3.04136,54450.902216613,0
+CMU.US,D,20150717,000000,3.04857,3.04857,3.00422,3.02624,80649.598426335,0
+CMU.US,D,20150720,000000,3.01162,3.04136,2.997,3.04136,104534.68034511,0
+CMU.US,D,20150721,000000,3.01162,3.04136,2.997,3.02624,117364.81523851,0
+CMU.US,D,20150722,000000,3.01923,3.04136,3.01162,3.03375,72738.171080611,0
+CMU.US,D,20150723,000000,3.01923,3.02624,2.98968,3.01923,136060.96431841,0
+CMU.US,D,20150724,000000,3.02624,3.0706,3.01923,3.0706,225990.32190209,0
+CMU.US,D,20150727,000000,3.04857,3.09966,3.04857,3.063,105216.82209144,0
+CMU.US,D,20150728,000000,3.0706,3.0706,3.04857,3.04857,69185.771185065,0
+CMU.US,D,20150729,000000,3.063,3.063,3.04857,3.063,47901.734204054,0
+CMU.US,D,20150730,000000,3.04136,3.063,3.04136,3.063,59635.786736524,0
+CMU.US,D,20150731,000000,3.063,3.09966,3.05549,3.09234,64140.553669595,0
+CMU.US,D,20150803,000000,3.09234,3.09966,3.0706,3.07742,93909.867210225,0
+CMU.US,D,20150804,000000,3.0706,3.08504,3.063,3.07742,88431.479565042,0
+CMU.US,D,20150805,000000,3.09234,3.09234,3.01923,3.063,287541.97559082,0
+CMU.US,D,20150806,000000,3.063,3.0706,3.04857,3.063,58407.121929346,0
+CMU.US,D,20150807,000000,3.063,3.063,3.04136,3.063,33300.459761588,0
+CMU.US,D,20150810,000000,3.0706,3.08504,3.04857,3.07742,78330.923736677,0
+CMU.US,D,20150811,000000,3.0706,3.1213,3.063,3.10717,163798.02173646,0
+CMU.US,D,20150812,000000,3.10717,3.12891,3.09966,3.09966,53908.427474729,0
+CMU.US,D,20150813,000000,3.10717,3.1213,3.09966,3.1213,68236.440386768,0
+CMU.US,D,20150814,000000,3.12891,3.13642,3.1213,3.13642,28659.062063304,0
+CMU.US,D,20150817,000000,3.12891,3.13642,3.10717,3.1213,51856.941837044,0
+CMU.US,D,20150818,000000,3.13217,3.13919,3.09521,3.12465,51432.880425012,0
+CMU.US,D,20150819,000000,3.10983,3.16112,3.10983,3.15421,87795.893486864,0
+CMU.US,D,20150820,000000,3.13217,3.13217,3.10203,3.11715,100954.95429652,0
+CMU.US,D,20150821,000000,3.10203,3.16112,3.0878,3.16112,113575.58868326,0
+CMU.US,D,20150824,000000,3.10203,3.13919,3.00658,3.12465,129982.41338603,0
+CMU.US,D,20150825,000000,3.10983,3.13217,3.06586,3.13217,93228.737543643,0
+CMU.US,D,20150826,000000,3.10983,3.14649,3.06586,3.14649,90780.516646969,0
+CMU.US,D,20150827,000000,3.12465,3.13217,3.09521,3.12465,127695.11316839,0
+CMU.US,D,20150828,000000,3.12465,3.16112,3.10983,3.13919,103541.83011789,0
+CMU.US,D,20150831,000000,3.13919,3.14649,3.09521,3.14649,98383.259671284,0
+CMU.US,D,20150901,000000,3.11715,3.13217,3.09521,3.10983,127823.64729566,0
+CMU.US,D,20150902,000000,3.10203,3.10983,3.06586,3.07308,149947.71046279,0
+CMU.US,D,20150903,000000,3.09521,3.13217,3.07308,3.13217,61061.807093454,0
+CMU.US,D,20150904,000000,3.13217,3.17642,3.11715,3.14649,118327.30307346,0
+CMU.US,D,20150908,000000,3.16112,3.20567,3.14649,3.16882,249280.30093239,0
+CMU.US,D,20150909,000000,3.19085,3.19085,3.16112,3.17642,37180.773493648,0
+CMU.US,D,20150910,000000,3.15421,3.20567,3.15421,3.18354,62672.025963487,0
+CMU.US,D,20150911,000000,3.18354,3.19846,3.15421,3.15421,41117.763691276,0
+CMU.US,D,20150914,000000,3.15421,3.20567,3.15421,3.19085,43695.530794967,0
+CMU.US,D,20150915,000000,3.17149,3.20853,3.11259,3.13463,91494.032865305,0
+CMU.US,D,20150916,000000,3.14926,3.15727,3.12713,3.12713,34381.360926388,0
+CMU.US,D,20150917,000000,3.16428,3.1792,3.11961,3.1792,116498.47497909,0
+CMU.US,D,20150918,000000,3.20113,3.20113,3.13463,3.14926,77189.29778734,0
+CMU.US,D,20150921,000000,3.18622,3.19401,3.12713,3.15727,72466.93370967,0
+CMU.US,D,20150922,000000,3.14175,3.15727,3.14175,3.14175,41568.139176608,0
+CMU.US,D,20150923,000000,3.15727,3.15727,3.13463,3.14175,56745.286992455,0
+CMU.US,D,20150924,000000,3.14175,3.20853,3.13463,3.19401,131359.85391533,0
+CMU.US,D,20150925,000000,3.20113,3.22337,3.17149,3.22337,170708.50221704,0
+CMU.US,D,20150928,000000,3.22337,3.22337,3.17149,3.17149,65821.61812159,0
+CMU.US,D,20150929,000000,3.19401,3.22337,3.1792,3.20853,107690.34498166,0
+CMU.US,D,20150930,000000,3.22337,3.23868,3.21645,3.23868,147766.6786181,0
+CMU.US,D,20151001,000000,3.24549,3.26071,3.23107,3.25331,93789.429720889,0
+CMU.US,D,20151002,000000,3.23107,3.29035,3.23107,3.26793,62480.742892188,0
+CMU.US,D,20151005,000000,3.26793,3.27543,3.24549,3.25331,52416.621934548,0
+CMU.US,D,20151006,000000,3.25331,3.27543,3.23868,3.23868,54924.555536019,0
+CMU.US,D,20151007,000000,3.23868,3.27543,3.22337,3.23107,38459.030208199,0
+CMU.US,D,20151008,000000,3.25331,3.26793,3.23107,3.24549,41161.283120195,0
+CMU.US,D,20151009,000000,3.23107,3.24549,3.22337,3.23107,24833.400637331,0
+CMU.US,D,20151012,000000,3.23107,3.27543,3.23107,3.26793,45629.615182543,0
+CMU.US,D,20151013,000000,3.25627,3.33067,3.25627,3.29321,67646.397896994,0
+CMU.US,D,20151014,000000,3.2862,3.31525,3.25627,3.31525,31001.014587035,0
+CMU.US,D,20151015,000000,3.29321,3.32305,3.25627,3.30083,119316.10498171,0
+CMU.US,D,20151016,000000,3.29321,3.31525,3.24846,3.30083,54485.312927852,0
+CMU.US,D,20151019,000000,3.29321,3.29321,3.24846,3.24846,49879.338020549,0
+CMU.US,D,20151020,000000,3.24846,3.24846,3.22613,3.23383,54623.96785255,0
+CMU.US,D,20151021,000000,3.22613,3.27079,3.21881,3.27079,128573.59838472,0
+CMU.US,D,20151022,000000,3.29321,3.29321,3.24846,3.2862,79994.782833054,0
+CMU.US,D,20151023,000000,3.2862,3.29321,3.27079,3.2781,41872.775179048,0
+CMU.US,D,20151026,000000,3.30083,3.33067,3.29321,3.32305,83616.004151078,0
+CMU.US,D,20151027,000000,3.30083,3.36011,3.2781,3.32305,115824.4298707,0
+CMU.US,D,20151028,000000,3.31525,3.3533,3.30083,3.30083,58514.402382032,0
+CMU.US,D,20151029,000000,3.31525,3.32305,3.2781,3.29321,72877.838085052,0
+CMU.US,D,20151030,000000,3.31525,3.33067,3.27079,3.33067,69925.601476702,0
+CMU.US,D,20151102,000000,3.33788,3.39765,3.33067,3.39765,96220.445261944,0
+CMU.US,D,20151103,000000,3.39044,3.39044,3.33788,3.36011,118913.29724427,0
+CMU.US,D,20151104,000000,3.37542,3.38244,3.34529,3.3533,58084.268491546,0
+CMU.US,D,20151105,000000,3.37542,3.37542,3.3533,3.36791,48187.140691388,0
+CMU.US,D,20151106,000000,3.34529,3.34529,3.30083,3.30833,57445.646174142,0
+CMU.US,D,20151109,000000,3.30083,3.30083,3.21141,3.24095,125504.97260599,0
+CMU.US,D,20151110,000000,3.26348,3.30083,3.25627,3.26348,51141.401459223,0
+CMU.US,D,20151111,000000,3.27079,3.27079,3.25627,3.27079,39456.940834128,0
+CMU.US,D,20151112,000000,3.26348,3.36011,3.25627,3.3533,152599.35938768,0
+CMU.US,D,20151113,000000,3.33788,3.36791,3.33067,3.36011,86699.81112593,0
+CMU.US,D,20151116,000000,3.36011,3.36791,3.36011,3.36011,11139.961723728,0
+CMU.US,D,20151117,000000,3.35596,3.37128,3.31811,3.34054,37382.177362369,0
+CMU.US,D,20151118,000000,3.31811,3.37128,3.31811,3.37128,52597.784208423,0
+CMU.US,D,20151119,000000,3.36318,3.37128,3.34054,3.36318,37914.53130683,0
+CMU.US,D,20151120,000000,3.37128,3.38579,3.34875,3.37128,62072.874756033,0
+CMU.US,D,20151123,000000,3.3782,3.38579,3.36318,3.3782,61410.974604555,0
+CMU.US,D,20151124,000000,3.3782,3.38579,3.37128,3.37128,68097.785462069,0
+CMU.US,D,20151125,000000,3.3782,3.3782,3.34054,3.35596,49930.954087407,0
+CMU.US,D,20151127,000000,3.37128,3.37128,3.34054,3.37128,12414.170119309,0
+CMU.US,D,20151130,000000,3.3782,3.3782,3.34054,3.3782,55935.623198598,0
+CMU.US,D,20151201,000000,3.3782,3.38579,3.34875,3.38579,67083.681560264,0
+CMU.US,D,20151202,000000,3.36318,3.3782,3.31129,3.33363,151580.19508717,0
+CMU.US,D,20151203,000000,3.33363,3.3782,3.31811,3.34054,102994.2949773,0
+CMU.US,D,20151204,000000,3.34875,3.37128,3.34054,3.37128,77959.490471246,0
+CMU.US,D,20151207,000000,3.36318,3.38579,3.34875,3.36318,105997.13557277,0
+CMU.US,D,20151208,000000,3.37128,3.38579,3.34875,3.36318,60167.128601242,0
+CMU.US,D,20151209,000000,3.35596,3.38579,3.35596,3.36318,66484.53035281,0
+CMU.US,D,20151210,000000,3.36318,3.37128,3.34054,3.34054,76894.782582324,0
+CMU.US,D,20151211,000000,3.31811,3.38579,3.31811,3.33363,67148.454663773,0
+CMU.US,D,20151214,000000,3.33363,3.34054,3.27316,3.2955,93614.339925467,0
+CMU.US,D,20151215,000000,3.28858,3.31129,3.25082,3.25082,124951.36498695,0
+CMU.US,D,20151216,000000,3.25082,3.34054,3.25082,3.2955,111204.28584701,0
+CMU.US,D,20151217,000000,3.27316,3.33363,3.27316,3.31129,189562.53573673,0
+CMU.US,D,20151218,000000,3.3035,3.3782,3.3035,3.35596,143242.68216991,0
+CMU.US,D,20151221,000000,3.33363,3.3782,3.32602,3.33363,118943.65963653,0
+CMU.US,D,20151222,000000,3.33363,3.35596,3.32602,3.34054,83516.82033633,0
+CMU.US,D,20151223,000000,3.34054,3.38579,3.34054,3.3782,134700.72914474,0
+CMU.US,D,20151224,000000,3.36318,3.38579,3.3611,3.38579,42044.828735242,0
+CMU.US,D,20151228,000000,3.3782,3.38579,3.35596,3.38579,139548.59111045,0
+CMU.US,D,20151229,000000,3.36318,3.38579,3.35596,3.36318,111867.19807822,0
+CMU.US,D,20151230,000000,3.36318,3.39351,3.36318,3.37128,261167.17750594,0
+CMU.US,D,20151231,000000,3.38579,3.40813,3.35596,3.3782,65108.101903254,0
+CMU.US,D,20160104,000000,3.36318,3.40813,3.36318,3.40061,48741.76039018,0
+CMU.US,D,20160105,000000,3.40061,3.43085,3.38579,3.41583,149963.90373867,0
+CMU.US,D,20160106,000000,3.42305,3.43807,3.39351,3.40071,115510.68515059,0
+CMU.US,D,20160107,000000,3.41583,3.45318,3.40813,3.42305,91939.347951926,0
+CMU.US,D,20160108,000000,3.43085,3.4681,3.40061,3.45318,100078.49323967,0
+CMU.US,D,20160111,000000,3.47561,3.47561,3.40813,3.40813,69348.716023579,0
+CMU.US,D,20160112,000000,3.43085,3.43085,3.38589,3.42305,47485.769429959,0
+CMU.US,D,20160113,000000,3.40813,3.44539,3.38579,3.38579,89918.224706511,0
+CMU.US,D,20160114,000000,3.39351,3.43827,3.37128,3.43085,64917.830911697,0
+CMU.US,D,20160115,000000,3.40061,3.58046,3.40061,3.49815,212598.48275169,0
+CMU.US,D,20160119,000000,3.49271,3.5683,3.47799,3.48579,143469.38803221,0
+CMU.US,D,20160120,000000,3.52315,3.52315,3.39529,3.44746,92885.642510996,0
+CMU.US,D,20160121,000000,3.47799,3.48579,3.43293,3.47799,90370.624351328,0
+CMU.US,D,20160122,000000,3.50823,3.57561,3.43293,3.43293,148536.871302,0
+CMU.US,D,20160125,000000,3.42492,3.49271,3.41771,3.42492,74763.342644996,0
+CMU.US,D,20160126,000000,3.41021,3.48579,3.41021,3.45506,68005.686205519,0
+CMU.US,D,20160127,000000,3.47799,3.50051,3.43293,3.43877,87670.395598816,0
+CMU.US,D,20160128,000000,3.46317,3.48579,3.44024,3.45506,59659.064570597,0
+CMU.US,D,20160129,000000,3.49271,3.53045,3.48579,3.50051,78493.868575192,0
+CMU.US,D,20160201,000000,3.52315,3.5683,3.51692,3.54576,119644.01881822,0
+CMU.US,D,20160202,000000,3.57561,3.57561,3.50823,3.54576,75580.090997049,0
+CMU.US,D,20160203,000000,3.53787,3.5683,3.51543,3.53787,78831.903209126,0
+CMU.US,D,20160204,000000,3.54576,3.55298,3.51543,3.53045,33306.532240042,0
+CMU.US,D,20160205,000000,3.53787,3.5683,3.52315,3.55298,39909.340478945,0
+CMU.US,D,20160208,000000,3.56058,3.58342,3.53549,3.57561,51826.579444775,0
+CMU.US,D,20160209,000000,3.57561,3.61335,3.55891,3.5683,86487.274380042,0
+CMU.US,D,20160210,000000,3.59794,3.6507,3.56454,3.59102,124654.82562246,0
+CMU.US,D,20160211,000000,3.62086,3.67352,3.55298,3.57926,82876.173859442,0
+CMU.US,D,20160212,000000,3.60595,3.64368,3.56058,3.59102,44147.930439786,0
+CMU.US,D,20160216,000000,3.58569,3.58569,3.48708,3.51731,80490.701906791,0
+CMU.US,D,20160217,000000,3.53213,3.54784,3.49617,3.53213,67606.926787044,0
+CMU.US,D,20160218,000000,3.55486,3.55486,3.49469,3.50981,86437.682472669,0
+CMU.US,D,20160219,000000,3.49469,3.55486,3.49469,3.54784,92070.918318428,0
+CMU.US,D,20160222,000000,3.57048,3.58569,3.53608,3.54004,73621.716695658,0
+CMU.US,D,20160223,000000,3.55486,3.62343,3.53697,3.58569,59750.151747406,0
+CMU.US,D,20160224,000000,3.61563,3.63075,3.59309,3.63075,51257.79062959,0
+CMU.US,D,20160225,000000,3.63844,3.66888,3.62343,3.66118,73833.241361803,0
+CMU.US,D,20160226,000000,3.65326,3.6841,3.62343,3.66108,99608.888239235,0
+CMU.US,D,20160229,000000,3.6841,3.70672,3.64616,3.69112,57770.523771427,0
+CMU.US,D,20160301,000000,3.69881,3.75198,3.66888,3.69112,99087.667171939,0
+CMU.US,D,20160302,000000,3.6759,3.6759,3.60061,3.60061,140669.97546494,0
+CMU.US,D,20160303,000000,3.61563,3.63844,3.60841,3.60921,58005.326271644,0
+CMU.US,D,20160304,000000,3.63844,3.69112,3.60841,3.60841,97878.231879865,0
+CMU.US,D,20160307,000000,3.60061,3.66118,3.60061,3.64616,60602.32289044,0
+CMU.US,D,20160308,000000,3.64616,3.66118,3.61809,3.65326,19460.269285349,0
+CMU.US,D,20160309,000000,3.63075,3.66118,3.62343,3.62797,51058.410920353,0
+CMU.US,D,20160310,000000,3.63075,3.66118,3.60841,3.61563,50533.141534089,0
+CMU.US,D,20160311,000000,3.62343,3.65326,3.61563,3.63075,36753.675842388,0
+CMU.US,D,20160314,000000,3.66118,3.6841,3.63075,3.6841,61194.389539698,0
+CMU.US,D,20160315,000000,3.66354,3.68617,3.61019,3.61019,41720.963217699,0
+CMU.US,D,20160316,000000,3.64843,3.64843,3.61197,3.6255,33476.561636752,0
+CMU.US,D,20160317,000000,3.64843,3.64843,3.6255,3.64843,31302.614350247,0
+CMU.US,D,20160318,000000,3.66354,3.69368,3.6255,3.6255,25257.462049364,0
+CMU.US,D,20160321,000000,3.64052,3.64843,3.61019,3.6255,45446.428749183,0
+CMU.US,D,20160322,000000,3.64843,3.64843,3.6255,3.63272,36042.183783536,0
+CMU.US,D,20160323,000000,3.64052,3.64843,3.6255,3.64843,35043.261077865,0
+CMU.US,D,20160324,000000,3.64843,3.64843,3.6256,3.64052,32277.247142102,0
+CMU.US,D,20160328,000000,3.65545,3.65545,3.6255,3.65545,70682.637123957,0
+CMU.US,D,20160329,000000,3.65545,3.68617,3.64052,3.64052,57216.916152377,0
+CMU.US,D,20160330,000000,3.64843,3.67846,3.63431,3.6673,27133.857891627,0
+CMU.US,D,20160331,000000,3.64843,3.67846,3.64843,3.67075,68589.656216838,0
+CMU.US,D,20160401,000000,3.68617,3.69368,3.64052,3.68617,111031.22021107,0
+CMU.US,D,20160404,000000,3.68617,3.7088,3.67075,3.67075,39162.425629112,0
+CMU.US,D,20160405,000000,3.67846,3.7088,3.67075,3.70149,92796.579493671,0
+CMU.US,D,20160406,000000,3.7088,3.79259,3.69368,3.79259,86480.189821846,0
+CMU.US,D,20160407,000000,3.75464,3.79259,3.75464,3.79259,53435.786235065,0
+CMU.US,D,20160408,000000,3.78487,3.79259,3.73092,3.76976,87733.14454284,0
+CMU.US,D,20160411,000000,3.73913,3.78487,3.73182,3.74694,89645.975255827,0
+CMU.US,D,20160412,000000,3.75464,3.78487,3.75464,3.78487,52044.176589373,0
+CMU.US,D,20160413,000000,3.76976,3.77767,3.67075,3.77767,42414.237841189,0
+CMU.US,D,20160414,000000,3.75464,3.80009,3.75464,3.78487,36116.065604725,0
+CMU.US,D,20160415,000000,3.75464,3.76976,3.73182,3.75464,72188.611780531,0
+CMU.US,D,20160418,000000,3.76976,3.80009,3.73913,3.79259,81575.651390559,0
+CMU.US,D,20160419,000000,3.80227,3.80227,3.74111,3.78686,22639.211755979,0
+CMU.US,D,20160420,000000,3.76413,3.80227,3.74911,3.74911,27725.924540884,0
+CMU.US,D,20160421,000000,3.76413,3.78696,3.68034,3.68825,102451.82023542,0
+CMU.US,D,20160422,000000,3.68825,3.71067,3.68034,3.68893,30406.923778293,0
+CMU.US,D,20160425,000000,3.71067,3.72599,3.69535,3.70327,39772.709713731,0
+CMU.US,D,20160426,000000,3.70327,3.73025,3.68825,3.71839,36286.095001435,0
+CMU.US,D,20160427,000000,3.71067,3.72599,3.70327,3.70761,25687.59593985,0
+CMU.US,D,20160428,000000,3.70327,3.74911,3.70327,3.74911,39442.771717735,0
+CMU.US,D,20160429,000000,3.72599,3.74911,3.71067,3.7339,49451.228289547,0
+CMU.US,D,20160502,000000,3.74111,3.75642,3.71067,3.74111,42292.788272111,0
+CMU.US,D,20160503,000000,3.72599,3.74911,3.72599,3.74911,14277.408924923,0
+CMU.US,D,20160504,000000,3.7339,3.74753,3.7339,3.74111,52272.906611138,0
+CMU.US,D,20160505,000000,3.7339,3.78696,3.7339,3.77194,26154.16470106,0
+CMU.US,D,20160506,000000,3.77194,3.78696,3.74911,3.77194,27432.421415611,0
+CMU.US,D,20160509,000000,3.77935,3.79505,3.75642,3.76808,28359.486459578,0
+CMU.US,D,20160510,000000,3.75642,3.78696,3.75642,3.75642,55068.270859429,0
+CMU.US,D,20160511,000000,3.76413,3.79505,3.74111,3.74911,58972.874505303,0
+CMU.US,D,20160512,000000,3.74111,3.75642,3.7339,3.74911,76522.33723715,0
+CMU.US,D,20160513,000000,3.74911,3.77194,3.74111,3.77194,42181.459500455,0
+CMU.US,D,20160516,000000,3.75642,3.77194,3.75642,3.76413,52808.296794826,0
+CMU.US,D,20160517,000000,3.74318,3.7586,3.72016,3.73548,40316.196535358,0
+CMU.US,D,20160518,000000,3.73548,3.75119,3.72016,3.72796,80241.73029018,0
+CMU.US,D,20160519,000000,3.70485,3.72016,3.6589,3.67411,114813.36220812,0
+CMU.US,D,20160520,000000,3.67411,3.71749,3.6589,3.6589,32415.9020668,0
+CMU.US,D,20160523,000000,3.68202,3.72016,3.6589,3.6667,31306.662669217,0
+CMU.US,D,20160524,000000,3.67411,3.68923,3.6667,3.6667,40427.525307013,0
+CMU.US,D,20160525,000000,3.67411,3.67411,3.6508,3.6508,54194.846041806,0
+CMU.US,D,20160526,000000,3.6667,3.7586,3.6667,3.68202,49265.00561696,0
+CMU.US,D,20160527,000000,3.68923,3.68923,3.6667,3.68923,29961.608691671,0
+CMU.US,D,20160531,000000,3.68202,3.68202,3.62797,3.63568,65067.61871356,0
+CMU.US,D,20160601,000000,3.62797,3.72016,3.62797,3.68202,39474.146189747,0
+CMU.US,D,20160602,000000,3.68202,3.73548,3.68202,3.71236,59087.239516186,0
+CMU.US,D,20160603,000000,3.72796,3.78122,3.69714,3.73548,55395.172616199,0
+CMU.US,D,20160606,000000,3.74318,3.77391,3.74318,3.76621,29973.753648579,0
+CMU.US,D,20160607,000000,3.75119,3.78122,3.74318,3.76216,57441.597855172,0
+CMU.US,D,20160608,000000,3.75119,3.78893,3.73548,3.74318,32635.523370883,0
+CMU.US,D,20160609,000000,3.74318,3.77391,3.72401,3.72796,34074.700764464,0
+CMU.US,D,20160610,000000,3.74318,3.75119,3.72016,3.72796,33691.122542124,0
+CMU.US,D,20160613,000000,3.72796,3.75119,3.72796,3.73548,28235.000651272,0
+CMU.US,D,20160614,000000,3.72965,3.76028,3.66048,3.6837,118924.43012142,0
+CMU.US,D,20160615,000000,3.6837,3.71433,3.66829,3.69082,41394.06146093,0
+CMU.US,D,20160616,000000,3.6837,3.75276,3.6837,3.71433,56397.131561097,0
+CMU.US,D,20160617,000000,3.72965,3.75266,3.6837,3.75266,81997.688643107,0
+CMU.US,D,20160620,000000,3.75276,3.76028,3.71433,3.74506,94025.24430085,0
+CMU.US,D,20160621,000000,3.72194,3.74506,3.71433,3.74506,83094.783083782,0
+CMU.US,D,20160622,000000,3.72965,3.7836,3.72965,3.76028,82722.337738609,0
+CMU.US,D,20160623,000000,3.75276,3.77609,3.73736,3.76028,61534.448333118,0
+CMU.US,D,20160624,000000,3.73736,3.80642,3.73736,3.76828,87976.043680997,0
+CMU.US,D,20160627,000000,3.75276,3.83004,3.75276,3.7836,75061.906168981,0
+CMU.US,D,20160628,000000,3.76828,3.83004,3.74506,3.79941,149896.09439594,0
+CMU.US,D,20160629,000000,3.79941,3.80642,3.76028,3.7836,83962.135422952,0
+CMU.US,D,20160630,000000,3.79139,3.82203,3.77609,3.79139,77547.574016121,0
+CMU.US,D,20160701,000000,3.80642,3.83745,3.7836,3.79139,134322.21132111,0
+CMU.US,D,20160705,000000,3.80642,3.80642,3.76028,3.79139,96004.87227683,0
+CMU.US,D,20160706,000000,3.7836,3.79941,3.77609,3.77609,58430.39976342,0
+CMU.US,D,20160707,000000,3.7836,3.79941,3.76828,3.79139,59447.539904452,0
+CMU.US,D,20160708,000000,3.7836,3.80642,3.77609,3.79139,78197.329210691,0
+CMU.US,D,20160711,000000,3.81472,3.82203,3.77609,3.7836,101776.76304729,0
+CMU.US,D,20160712,000000,3.77609,3.79139,3.75276,3.75276,151501.25286727,0
+CMU.US,D,20160713,000000,3.75276,3.79139,3.72194,3.72965,115482.3469178,0
+CMU.US,D,20160714,000000,3.72194,3.72569,3.62866,3.6837,212214.90452936,0
+CMU.US,D,20160715,000000,3.69082,3.76028,3.64517,3.76028,121819.99026421,0
+CMU.US,D,20160718,000000,3.75276,3.79941,3.75276,3.79139,51450.085780631,0
+CMU.US,D,20160719,000000,3.81689,3.8242,3.77806,3.81689,84942.84069326,0
+CMU.US,D,20160720,000000,3.80859,3.8242,3.78923,3.8242,83219.268892088,0
+CMU.US,D,20160721,000000,3.81689,3.84752,3.80899,3.83211,60229.877545266,0
+CMU.US,D,20160722,000000,3.8242,3.83962,3.81689,3.83201,69835.526379635,0
+CMU.US,D,20160725,000000,3.8242,3.82836,3.78547,3.80859,72409.245164357,0
+CMU.US,D,20160726,000000,3.80079,3.84752,3.80079,3.8242,81727.463351907,0
+CMU.US,D,20160727,000000,3.84752,3.84752,3.8242,3.83211,59686.39072364,0
+CMU.US,D,20160728,000000,3.83962,3.83962,3.80079,3.80079,89415.221074578,0
+CMU.US,D,20160729,000000,3.79348,3.84752,3.79348,3.81699,123204.51535171,0
+CMU.US,D,20160801,000000,3.81689,3.83962,3.80859,3.83211,120449.63429311,0
+CMU.US,D,20160802,000000,3.83211,3.83211,3.77806,3.8242,114798.18101199,0
+CMU.US,D,20160803,000000,3.8242,3.83962,3.79348,3.83211,54546.037712391,0
+CMU.US,D,20160804,000000,3.83962,3.86293,3.83211,3.85514,65623.250492094,0
+CMU.US,D,20160805,000000,3.83962,3.87845,3.83962,3.87845,118004.44963566,0
+CMU.US,D,20160808,000000,3.87054,3.88606,3.86293,3.87845,69993.410819437,0
+CMU.US,D,20160809,000000,3.88606,3.90987,3.88606,3.90987,82860.992663307,0
+CMU.US,D,20160810,000000,3.87845,3.92509,3.87845,3.90987,58530.595657909,0
+CMU.US,D,20160811,000000,3.90987,3.94041,3.90176,3.91698,63963.439714689,0
+CMU.US,D,20160812,000000,3.9327,3.95591,3.92736,3.94791,73370.720919562,0
+CMU.US,D,20160815,000000,3.96362,3.97123,3.94041,3.96362,138054.76141078,0
+CMU.US,D,20160816,000000,3.9735,3.9735,3.92686,3.94238,130612.93906549,0
+CMU.US,D,20160817,000000,3.94959,3.9653,3.94238,3.95819,74636.832677205,0
+CMU.US,D,20160818,000000,3.9653,4.01233,3.9653,4.01233,117367.85147773,0
+CMU.US,D,20160819,000000,4.02024,4.02103,3.98141,4.01233,142377.35399024,0
+CMU.US,D,20160822,000000,4.01233,4.02024,3.99692,4.00453,97985.512332552,0
+CMU.US,D,20160823,000000,4.02735,4.02735,4.00799,4.02735,68156.486087124,0
+CMU.US,D,20160824,000000,4.03595,4.03595,3.9735,4.01233,73681.429400455,0
+CMU.US,D,20160825,000000,4.01233,4.02024,3.98131,4.00453,76271.341461055,0
+CMU.US,D,20160826,000000,4.00453,4.02024,3.98871,3.98871,63975.584671596,0
+CMU.US,D,20160829,000000,3.99692,4.00453,3.98131,3.98131,56511.496571979,0
+CMU.US,D,20160830,000000,3.98131,3.99692,3.93438,3.97281,96838.825984503,0
+CMU.US,D,20160831,000000,3.95819,3.98861,3.94959,3.9735,117313.19917166,0
+CMU.US,D,20160901,000000,3.95819,4.02735,3.95819,4.00453,137685.35230484,0
+CMU.US,D,20160902,000000,3.99692,4.01233,3.94959,3.94959,55227.167378973,0
+CMU.US,D,20160906,000000,3.95819,3.98131,3.95819,3.9653,59320.017856919,0
+CMU.US,D,20160907,000000,3.98861,3.98861,3.92686,3.92686,45582.047434654,0
+CMU.US,D,20160908,000000,3.94238,3.95809,3.91867,3.91867,94269.155518749,0
+CMU.US,D,20160909,000000,3.89564,3.92686,3.84524,3.85651,135295.83203322,0
+CMU.US,D,20160912,000000,3.84091,3.86472,3.84091,3.85651,55804.052832096,0
+CMU.US,D,20160913,000000,3.85651,3.87232,3.85651,3.87232,49299.416328199,0
+CMU.US,D,20160914,000000,3.88023,3.94238,3.87232,3.92795,109855.18355049,0
+CMU.US,D,20160915,000000,3.94238,3.95819,3.91125,3.95819,32711.429351558,0
+CMU.US,D,20160916,000000,3.94959,3.95819,3.91867,3.94959,49200.232513451,0
+CMU.US,D,20160919,000000,3.94238,3.98131,3.94238,3.9735,85307.189400497,0
+CMU.US,D,20160920,000000,3.98309,3.98309,3.95977,3.95977,113963.21522458,0
+CMU.US,D,20160921,000000,3.96728,3.98309,3.95295,3.96728,51896.412946994,0
+CMU.US,D,20160922,000000,3.98309,4.02192,3.94416,3.99059,171531.32304753,0
+CMU.US,D,20160923,000000,3.97558,3.98526,3.95977,3.96728,26339.375293904,0
+CMU.US,D,20160926,000000,3.95977,3.97123,3.94416,3.95166,31424.063919325,0
+CMU.US,D,20160927,000000,3.95977,3.97558,3.95166,3.95977,40490.274251037,0
+CMU.US,D,20160928,000000,3.96728,3.98309,3.95977,3.98299,71163.37500156,0
+CMU.US,D,20160929,000000,3.98309,3.98309,3.95166,3.96728,49513.977233571,0
+CMU.US,D,20160930,000000,3.97558,3.97558,3.94416,3.95977,66918.712562266,0
+CMU.US,D,20161003,000000,3.95977,3.96579,3.92044,3.92044,37880.120595591,0
+CMU.US,D,20161004,000000,3.92864,3.93032,3.8823,3.88942,66594.847044723,0
+CMU.US,D,20161005,000000,3.87361,3.91283,3.85029,3.88942,63295.467084756,0
+CMU.US,D,20161006,000000,3.86609,3.90493,3.858,3.90493,30304.703724318,0
+CMU.US,D,20161007,000000,3.86609,3.88942,3.85029,3.8579,97003.7949825,0
+CMU.US,D,20161010,000000,3.85029,3.86609,3.85029,3.858,56821.192973129,0
+CMU.US,D,20161011,000000,3.84258,3.86609,3.84258,3.8581,24846.557673981,0
+CMU.US,D,20161012,000000,3.83468,3.85514,3.76442,3.77964,87229.128831164,0
+CMU.US,D,20161013,000000,3.75642,3.76472,3.70208,3.71749,148806.08451346,0
+CMU.US,D,20161014,000000,3.70949,3.71749,3.65485,3.69418,103608.62738089,0
+CMU.US,D,20161017,000000,3.68647,3.68647,3.61583,3.61583,108361.35385083,0
+CMU.US,D,20161018,000000,3.63351,3.64576,3.57837,3.6261,58262.394526194,0
+CMU.US,D,20161019,000000,3.66512,3.71207,3.6261,3.68093,140720.57945205,0
+CMU.US,D,20161020,000000,3.69625,3.72796,3.66512,3.67274,128285.15565816,0
+CMU.US,D,20161021,000000,3.66512,3.73577,3.65712,3.69625,153023.42079972,0
+CMU.US,D,20161024,000000,3.68883,3.71207,3.65712,3.66512,102734.19048352,0
+CMU.US,D,20161025,000000,3.64942,3.68093,3.61019,3.65702,146848.72229181,0
+CMU.US,D,20161026,000000,3.64942,3.64942,3.61019,3.6261,102944.70306992,0
+CMU.US,D,20161027,000000,3.61019,3.62096,3.61019,3.61019,58114.630883815,0
+CMU.US,D,20161028,000000,3.60229,3.60229,3.58687,3.59428,48034.316650298,0
+CMU.US,D,20161031,000000,3.59428,3.61019,3.57106,3.61019,93486.817877935,0
+CMU.US,D,20161101,000000,3.59428,3.61799,3.57837,3.61799,66135.36284171,0
+CMU.US,D,20161102,000000,3.61019,3.6261,3.61019,3.61799,45926.154547043,0
+CMU.US,D,20161103,000000,3.6261,3.6261,3.59428,3.61019,122175.23025377,0
+CMU.US,D,20161104,000000,3.60229,3.61789,3.60229,3.61019,31706.434167433,0
+CMU.US,D,20161107,000000,3.6261,3.6261,3.58687,3.59764,59343.295690993,0
+CMU.US,D,20161108,000000,3.58687,3.6261,3.58687,3.61019,101501.47735738,0
+CMU.US,D,20161109,000000,3.59428,3.61463,3.54754,3.56326,129826.55310572,0
+CMU.US,D,20161110,000000,3.53944,3.55486,3.4849,3.4849,168578.07435944,0
+CMU.US,D,20161111,000000,3.45309,3.4849,3.45309,3.4686,86363.80065148,0
+CMU.US,D,20161114,000000,3.45309,3.45309,3.35132,3.38224,192467.20459719,0
+CMU.US,D,20161115,000000,3.39203,3.45496,3.37622,3.43935,267062.54200496,0
+CMU.US,D,20161116,000000,3.45496,3.47887,3.43155,3.43155,80917.799558051,0
+CMU.US,D,20161117,000000,3.44696,3.44696,3.39459,3.39983,59492.071413115,0
+CMU.US,D,20161118,000000,3.40773,3.42325,3.39983,3.42325,134435.56425225,0
+CMU.US,D,20161121,000000,3.40773,3.47887,3.40773,3.43935,116927.59678983,0
+CMU.US,D,20161122,000000,3.44696,3.47887,3.44696,3.47887,47496.902307126,0
+CMU.US,D,20161123,000000,3.44696,3.46337,3.43155,3.46337,63363.276427493,0
+CMU.US,D,20161125,000000,3.43935,3.46337,3.43935,3.44696,45852.272725853,0
+CMU.US,D,20161128,000000,3.46337,3.48658,3.44696,3.44696,45294.616787835,0
+CMU.US,D,20161129,000000,3.46337,3.46337,3.43935,3.45496,93891.649774864,0
+CMU.US,D,20161130,000000,3.43935,3.45496,3.41179,3.44696,105084.23964519,0
+CMU.US,D,20161201,000000,3.44696,3.44696,3.39203,3.40773,82719.301499381,0
+CMU.US,D,20161202,000000,3.40773,3.43155,3.38412,3.39203,90248.162702507,0
+CMU.US,D,20161205,000000,3.40773,3.41583,3.39203,3.40773,108624.49458383,0
+CMU.US,D,20161206,000000,3.38412,3.43155,3.37622,3.42325,211843.47126393,0
+CMU.US,D,20161207,000000,3.43155,3.5023,3.43155,3.48658,141560.60563819,0
+CMU.US,D,20161208,000000,3.46337,3.46337,3.45496,3.46337,127487.63682121,0
+CMU.US,D,20161209,000000,3.47058,3.47058,3.42325,3.42325,176526.94865563,0
+CMU.US,D,20161212,000000,3.42325,3.46337,3.41583,3.45496,184554.76517172,0
+CMU.US,D,20161213,000000,3.47058,3.49429,3.45496,3.49429,110397.65829237,0
+CMU.US,D,20161214,000000,3.48658,3.518,3.48658,3.51029,118343.49634934,0
+CMU.US,D,20161215,000000,3.48658,3.49429,3.46337,3.46337,92779.374138052,0
+CMU.US,D,20161216,000000,3.45496,3.5023,3.45496,3.5023,190866.09444483,0
+CMU.US,D,20161219,000000,3.49429,3.51029,3.49429,3.49429,53663.504177088,0
+CMU.US,D,20161220,000000,3.48826,3.51187,3.45674,3.46968,143157.66747156,0
+CMU.US,D,20161221,000000,3.48826,3.48826,3.44845,3.45674,175393.41934423,0
+CMU.US,D,20161222,000000,3.45674,3.50417,3.44884,3.48826,190784.11598571,0
+CMU.US,D,20161223,000000,3.48036,3.52541,3.46464,3.51197,84065.367556669,0
+CMU.US,D,20161227,000000,3.40883,3.52828,3.40883,3.46464,204531.19512565,0
+CMU.US,D,20161228,000000,3.45674,3.48036,3.44845,3.47216,120541.73354967,0
+CMU.US,D,20161229,000000,3.48826,3.50417,3.48036,3.50417,79921.913091606,0
+CMU.US,D,20161230,000000,3.49607,3.5183,3.48036,3.50417,138393.80812446,0
+CMU.US,D,20170103,000000,3.51197,3.55921,3.49775,3.55921,131667.526157,0
+CMU.US,D,20170104,000000,3.57531,3.59122,3.5517,3.59122,51640.356772188,0
+CMU.US,D,20170105,000000,3.59122,3.59122,3.5677,3.59122,131941.79976717,0
+CMU.US,D,20170106,000000,3.58351,3.61503,3.55921,3.58351,98041.176718379,0
+CMU.US,D,20170109,000000,3.61503,3.64694,3.61503,3.63894,98381.235511799,0
+CMU.US,D,20170110,000000,3.63894,3.65456,3.61503,3.64694,116687.73389091,0
+CMU.US,D,20170111,000000,3.64694,3.66196,3.61503,3.61503,83221.293051572,0
+CMU.US,D,20170112,000000,3.62323,3.63894,3.59122,3.59122,59484.986854918,0
+CMU.US,D,20170113,000000,3.59122,3.61503,3.57531,3.59893,57630.856766986,0
+CMU.US,D,20170117,000000,3.63242,3.65633,3.59279,3.60901,78006.046139392,0
+CMU.US,D,20170118,000000,3.61651,3.64883,3.60901,3.63242,85018.746673935,0
+CMU.US,D,20170119,000000,3.63242,3.64082,3.61651,3.62491,69116.949762587,0
+CMU.US,D,20170120,000000,3.63242,3.63242,3.61651,3.63242,41191.645512465,0
+CMU.US,D,20170123,000000,3.64082,3.67234,3.63242,3.67234,55869.838015347,0
+CMU.US,D,20170124,000000,3.67234,3.68054,3.64883,3.64883,45926.154547043,0
+CMU.US,D,20170125,000000,3.64883,3.66463,3.64082,3.66463,27683.417191707,0
+CMU.US,D,20170126,000000,3.65633,3.70435,3.65633,3.68311,97853.94196605,0
+CMU.US,D,20170127,000000,3.68863,3.69615,3.68479,3.69615,40290.8945418,0
+CMU.US,D,20170130,000000,3.69615,3.70435,3.65633,3.69615,39755.504358112,0
+CMU.US,D,20170131,000000,3.70435,3.71393,3.68054,3.70435,43395.955191241,0
+CMU.US,D,20170201,000000,3.71226,3.72816,3.68863,3.69615,64820.671256435,0
+CMU.US,D,20170202,000000,3.71226,3.71226,3.67234,3.67234,24635.033007835,0
+CMU.US,D,20170203,000000,3.68863,3.71226,3.68054,3.70435,45373.559007736,0
+CMU.US,D,20170206,000000,3.72026,3.72026,3.67234,3.68863,59146.952220983,0
+CMU.US,D,20170207,000000,3.68863,3.70227,3.66463,3.66769,61123.543957735,0
+CMU.US,D,20170208,000000,3.68054,3.71226,3.66463,3.70435,126061.61646428,0
+CMU.US,D,20170209,000000,3.69615,3.69615,3.66463,3.66463,53464.124467851,0
+CMU.US,D,20170210,000000,3.65633,3.68054,3.64883,3.64883,106946.46637107,0
+CMU.US,D,20170213,000000,3.64883,3.66463,3.64883,3.64883,80593.934040508,0
+CMU.US,D,20170214,000000,3.64319,3.6506,3.61899,3.61899,52283.027408562,0
+CMU.US,D,20170215,000000,3.60287,3.6591,3.57106,3.6591,120906.0822569,0
+CMU.US,D,20170216,000000,3.67471,3.69891,3.6506,3.67471,121813.91778576,0
+CMU.US,D,20170217,000000,3.70721,3.70721,3.6506,3.6591,77224.720578321,0
+CMU.US,D,20170221,000000,3.6591,3.6673,3.6506,3.6591,51786.096255081,0
+CMU.US,D,20170222,000000,3.6673,3.69891,3.6673,3.67471,43461.740374492,0
+CMU.US,D,20170223,000000,3.67471,3.73092,3.67471,3.72293,57108.623619948,0
+CMU.US,D,20170224,000000,3.71503,3.73092,3.70721,3.72816,21728.33998789,0
+CMU.US,D,20170227,000000,3.70721,3.73894,3.68331,3.73092,51405.554271969,0
+CMU.US,D,20170228,000000,3.73092,3.73092,3.69891,3.71503,34532.160807993,0
+CMU.US,D,20170301,000000,3.69891,3.72293,3.68331,3.72293,66742.610687102,0
+CMU.US,D,20170302,000000,3.71503,3.71503,3.69072,3.69891,60981.852793811,0
+CMU.US,D,20170303,000000,3.69891,3.73864,3.69072,3.72293,91450.513436385,0
+CMU.US,D,20170306,000000,3.72293,3.74704,3.71503,3.73894,25707.837534697,0
+CMU.US,D,20170307,000000,3.75534,3.75534,3.70721,3.74704,36797.195271308,0
+CMU.US,D,20170308,000000,3.73894,3.73894,3.69891,3.71503,32523.182519486,0
+CMU.US,D,20170309,000000,3.73092,3.73092,3.67471,3.69072,48464.450540784,0
+CMU.US,D,20170310,000000,3.67471,3.69072,3.63478,3.63478,55913.357444267,0
+CMU.US,D,20170313,000000,3.63478,3.6506,3.62709,3.6506,38964.057999617,0
+CMU.US,D,20170314,000000,3.65297,3.66166,3.62936,3.62936,17664.839822471,0
+CMU.US,D,20170315,000000,3.62936,3.66918,3.62115,3.65297,74242.121577701,0
+CMU.US,D,20170316,000000,3.68567,3.70179,3.63727,3.66166,59374.670163005,0
+CMU.US,D,20170317,000000,3.65297,3.69368,3.64546,3.66166,67797.197778601,0
+CMU.US,D,20170320,000000,3.65297,3.67737,3.65297,3.66166,29467.713777419,0
+CMU.US,D,20170321,000000,3.66166,3.67737,3.63727,3.63727,174460.28182181,0
+CMU.US,D,20170322,000000,3.64546,3.67737,3.62936,3.64546,68139.280731505,0
+CMU.US,D,20170323,000000,3.63727,3.67737,3.62115,3.66166,183237.03734722,0
+CMU.US,D,20170324,000000,3.65297,3.67737,3.63727,3.63727,58230.00797444,0
+CMU.US,D,20170327,000000,3.66166,3.70958,3.66166,3.70958,56324.26181965,0
+CMU.US,D,20170328,000000,3.70958,3.70958,3.67737,3.69368,51472.351534962,0
+CMU.US,D,20170329,000000,3.69368,3.70958,3.69368,3.69368,26381.882643082,0
+CMU.US,D,20170330,000000,3.68567,3.7339,3.68567,3.70179,71426.515734564,0
+CMU.US,D,20170331,000000,3.70958,3.7339,3.69368,3.71759,83873.072405628,0
+CMU.US,D,20170403,000000,3.71759,3.72985,3.70179,3.70179,58408.134009089,0
+CMU.US,D,20170404,000000,3.70179,3.72579,3.68567,3.72579,63526.221266006,0
+CMU.US,D,20170405,000000,3.70958,3.7339,3.68567,3.68567,111859.10144028,0
+CMU.US,D,20170406,000000,3.68567,3.7339,3.68567,3.7339,90420.216258702,0
+CMU.US,D,20170407,000000,3.72579,3.7339,3.70958,3.70958,33077.802218278,0
+CMU.US,D,20170410,000000,3.71759,3.7419,3.70958,3.7419,42415.249920931,0
+CMU.US,D,20170411,000000,3.7419,3.7502,3.72579,3.7502,77195.370265794,0
+CMU.US,D,20170412,000000,3.7339,3.7419,3.72816,3.7339,36548.223654697,0
+CMU.US,D,20170413,000000,3.7339,3.7501,3.71759,3.71759,52006.729638908,0
+CMU.US,D,20170417,000000,3.71759,3.71759,3.70179,3.70958,66782.081797052,0
+CMU.US,D,20170418,000000,3.71157,3.71987,3.70356,3.71157,29595.235824951,0
+CMU.US,D,20170419,000000,3.70356,3.74398,3.70356,3.74398,49700.199906158,0
+CMU.US,D,20170420,000000,3.70356,3.74398,3.70356,3.71987,92906.896185585,0
+CMU.US,D,20170421,000000,3.74398,3.75217,3.72806,3.75217,61886.652083446,0
+CMU.US,D,20170424,000000,3.74398,3.74398,3.71157,3.71157,44960.630472869,0
+CMU.US,D,20170425,000000,3.70356,3.72806,3.69545,3.71157,78223.643283992,0
+CMU.US,D,20170426,000000,3.71157,3.73607,3.71157,3.73607,41152.174402515,0
+CMU.US,D,20170427,000000,3.72806,3.75217,3.72806,3.75217,36413.617048968,0
+CMU.US,D,20170428,000000,3.75217,3.76028,3.73607,3.73607,49193.147955256,0
+CMU.US,D,20170501,000000,3.73607,3.76838,3.71987,3.74398,72101.572922691,0
+CMU.US,D,20170502,000000,3.75217,3.75217,3.72806,3.72806,13745.054980461,0
+CMU.US,D,20170503,000000,3.73607,3.78449,3.73607,3.78449,20189.978779562,0
+CMU.US,D,20170504,000000,3.77668,3.77668,3.75217,3.75217,47535.361337333,0
+CMU.US,D,20170505,000000,3.76838,3.77668,3.76028,3.76838,26431.474550456,0
+CMU.US,D,20170508,000000,3.79269,3.80049,3.71987,3.73607,55192.756667735,0
+CMU.US,D,20170509,000000,3.73607,3.75217,3.72806,3.75217,32272.18674339,0
+CMU.US,D,20170510,000000,3.75217,3.75217,3.72806,3.74398,18693.112840669,0
+CMU.US,D,20170511,000000,3.74398,3.75217,3.71157,3.72806,116754.53115389,0
+CMU.US,D,20170512,000000,3.72806,3.77668,3.72806,3.76838,45376.595246963,0
+CMU.US,D,20170515,000000,3.76838,3.78449,3.75217,3.76028,28250.181847407,0
+CMU.US,D,20170516,000000,3.80286,3.80286,3.75435,3.76216,21514.79116226,0
+CMU.US,D,20170517,000000,3.77865,3.81917,3.77865,3.80286,55478.163155069,0
+CMU.US,D,20170518,000000,3.80286,3.80286,3.75435,3.75435,38064.319108693,0
+CMU.US,D,20170519,000000,3.78666,3.78666,3.76216,3.77055,11002.318878772,0
+CMU.US,D,20170522,000000,3.77055,3.78666,3.76216,3.77865,16523.213873132,0
+CMU.US,D,20170523,000000,3.81917,3.81917,3.77055,3.80286,58117.667123042,0
+CMU.US,D,20170524,000000,3.81917,3.81917,3.77865,3.81127,37812.311252856,0
+CMU.US,D,20170525,000000,3.81917,3.81917,3.77865,3.80286,39377.998614226,0
+CMU.US,D,20170526,000000,3.79505,3.81917,3.77865,3.78666,15202.449809404,0
+CMU.US,D,20170530,000000,3.78666,3.81917,3.78666,3.81917,21014.823769553,0
+CMU.US,D,20170531,000000,3.81917,3.81917,3.79505,3.79505,47441.237921297,0
+CMU.US,D,20170601,000000,3.81917,3.83556,3.77865,3.83556,127742.68091628,0
+CMU.US,D,20170602,000000,3.83556,3.83556,3.79505,3.80286,70254.527392956,0
+CMU.US,D,20170605,000000,3.80286,3.81561,3.78666,3.81127,97844.833248369,0
+CMU.US,D,20170606,000000,3.81127,3.81917,3.79505,3.81917,39529.810575575,0
+CMU.US,D,20170607,000000,3.81917,3.81917,3.79505,3.81917,41897.065092863,0
+CMU.US,D,20170608,000000,3.81127,3.81917,3.79515,3.79515,11577.18017241,0
+CMU.US,D,20170609,000000,3.79505,3.81127,3.78666,3.81127,42950.64010462,0
+CMU.US,D,20170612,000000,3.81127,3.81127,3.77055,3.78666,71263.57089605,0
+CMU.US,D,20170613,000000,3.78883,3.82124,3.78034,3.81333,39287.92351716,0
+CMU.US,D,20170614,000000,3.82964,3.82964,3.79703,3.82124,29246.068313851,0
+CMU.US,D,20170615,000000,3.82124,3.82964,3.79703,3.82964,39825.337860333,0
+CMU.US,D,20170616,000000,3.82124,3.85404,3.82124,3.82964,28049.790058427,0
+CMU.US,D,20170619,000000,3.83774,3.85404,3.82964,3.85404,54196.870201291,0
+CMU.US,D,20170620,000000,3.86225,3.87035,3.83013,3.87035,44608.426722541,0
+CMU.US,D,20170621,000000,3.88695,3.88695,3.82964,3.86225,133259.52759166,0
+CMU.US,D,20170622,000000,3.87035,3.87035,3.82964,3.84584,35408.621864843,0
+CMU.US,D,20170623,000000,3.84584,3.86225,3.82124,3.82964,51907.545824161,0
+CMU.US,D,20170626,000000,3.82964,3.86225,3.82964,3.85404,52878.130297046,0
+CMU.US,D,20170627,000000,3.85404,3.87035,3.82964,3.85404,54830.432119984,0
+CMU.US,D,20170628,000000,3.87035,3.87035,3.83774,3.87035,24498.402242623,0
+CMU.US,D,20170629,000000,3.84584,3.84584,3.80484,3.80484,44051.782864265,0
+CMU.US,D,20170630,000000,3.83774,3.84584,3.79703,3.83774,101392.17274521,0
+CMU.US,D,20170703,000000,3.86225,3.87835,3.82964,3.86225,31914.922594351,0
+CMU.US,D,20170705,000000,3.87035,3.87035,3.82964,3.85404,53096.739521388,0
+CMU.US,D,20170706,000000,3.87035,3.87035,3.78883,3.82124,84538.008796333,0
+CMU.US,D,20170707,000000,3.83774,3.84584,3.82124,3.82964,30106.336094823,0
+CMU.US,D,20170710,000000,3.82964,3.87035,3.82124,3.87035,58792.72431117,0
+CMU.US,D,20170711,000000,3.87035,3.87035,3.82964,3.83774,35994.616035647,0
+CMU.US,D,20170712,000000,3.87035,3.88695,3.85404,3.87835,65243.720588724,0
+CMU.US,D,20170713,000000,3.87835,3.87835,3.84584,3.87035,69258.640926511,0
+CMU.US,D,20170714,000000,3.88695,3.90315,3.85404,3.90315,65386.423832391,0
+CMU.US,D,20170717,000000,3.92756,3.92756,3.85404,3.86225,85009.637956254,0
+CMU.US,D,20170718,000000,3.86225,3.87845,3.83764,3.87845,72199.744657697,0
+CMU.US,D,20170719,000000,3.87845,3.87845,3.84574,3.87035,57569.119902704,0
+CMU.US,D,20170720,000000,3.87035,3.87845,3.84574,3.87035,122715.68083617,0
+CMU.US,D,20170721,000000,3.87035,3.88695,3.86225,3.87845,79895.599018306,0
+CMU.US,D,20170724,000000,3.87845,3.91135,3.86225,3.89485,120921.26345304,0
+CMU.US,D,20170725,000000,3.88695,3.88695,3.82104,3.82104,145073.53442378,0
+CMU.US,D,20170726,000000,3.83764,3.89485,3.83764,3.89485,123560.767421,0
+CMU.US,D,20170727,000000,3.88695,3.88971,3.84574,3.84574,57051.947154378,0
+CMU.US,D,20170728,000000,3.86225,3.93606,3.86225,3.93606,46787.434407759,0
+CMU.US,D,20170731,000000,3.94425,3.95246,3.89485,3.90335,73122.761382694,0
+CMU.US,D,20170801,000000,3.91135,3.93606,3.89485,3.93606,90635.789243817,0
+CMU.US,D,20170802,000000,3.93606,3.95246,3.90335,3.93606,36587.694764647,0
+CMU.US,D,20170803,000000,3.96066,3.96066,3.8989,3.91964,65160.730049854,0
+CMU.US,D,20170804,000000,3.91135,3.91964,3.88695,3.88695,58157.138232993,0
+CMU.US,D,20170807,000000,3.94425,3.94425,3.90335,3.92785,69328.474428732,0
+CMU.US,D,20170808,000000,3.96066,3.96066,3.91135,3.91135,82593.803611333,0
+CMU.US,D,20170809,000000,3.93606,3.93606,3.89485,3.91135,91898.864762233,0
+CMU.US,D,20170810,000000,3.93606,3.93606,3.84574,3.85404,95891.519345689,0
+CMU.US,D,20170811,000000,3.71453,3.87845,3.71453,3.85404,213519.47531721,0
+CMU.US,D,20170814,000000,3.87035,3.88695,3.83764,3.88695,72103.597082177,0
+CMU.US,D,20170815,000000,3.87025,3.87578,3.82074,3.85384,110450.28643898,0
+CMU.US,D,20170816,000000,3.86215,3.90345,3.86215,3.86215,63314.696599861,0
+CMU.US,D,20170817,000000,3.89485,3.89485,3.86215,3.87025,95114.242103587,0
+CMU.US,D,20170818,000000,3.89485,3.89485,3.86215,3.87025,35733.499462129,0
+CMU.US,D,20170821,000000,3.87025,3.94445,3.87025,3.94445,54791.973089775,0
+CMU.US,D,20170822,000000,3.94445,3.94445,3.88695,3.90345,83591.714237263,0
+CMU.US,D,20170823,000000,3.90345,3.92795,3.88695,3.92795,79215.481431466,0
+CMU.US,D,20170824,000000,3.93635,3.93635,3.85384,3.89485,91788.54807032,0
+CMU.US,D,20170825,000000,3.90345,3.91145,3.86215,3.87025,84472.223613082,0
+CMU.US,D,20170828,000000,3.87025,3.90345,3.85384,3.87845,141999.84824635,0
+CMU.US,D,20170829,000000,3.87025,3.91984,3.87025,3.89485,118891.03148993,0
+CMU.US,D,20170830,000000,3.88695,3.91984,3.88695,3.91984,135798.83566515,0
+CMU.US,D,20170831,000000,3.90345,3.93635,3.88695,3.91984,191724.33806633,0
+CMU.US,D,20170901,000000,3.91145,3.92795,3.89485,3.89485,129593.77476499,0
+CMU.US,D,20170905,000000,3.93635,3.93635,3.87845,3.88695,158262.95762571,0
+CMU.US,D,20170906,000000,3.88695,3.91145,3.88695,3.91145,129614.01635983,0
+CMU.US,D,20170907,000000,3.89485,3.95275,3.89485,3.91145,148283.85136642,0
+CMU.US,D,20170908,000000,3.91145,3.93635,3.899,3.90345,113545.226291,0
+CMU.US,D,20170911,000000,3.91145,3.96876,3.90345,3.91145,70898.210109072,0
+CMU.US,D,20170912,000000,3.91984,3.95295,3.91984,3.93645,58414.206487543,0
+CMU.US,D,20170913,000000,3.92805,3.96906,3.92805,3.93645,40581.361427846,0
+CMU.US,D,20170914,000000,3.96126,3.96126,3.93714,3.96126,78075.879641613,0
+CMU.US,D,20170915,000000,3.96126,3.98585,3.95295,3.97785,84800.137449593,0
+CMU.US,D,20170918,000000,3.97785,3.98585,3.95295,3.9571,100041.04628921,0
+CMU.US,D,20170919,000000,3.96126,3.97399,3.93645,3.96906,45119.526992413,0
+CMU.US,D,20170920,000000,3.96906,3.98585,3.91984,3.97785,79719.497143142,0
+CMU.US,D,20170921,000000,3.96906,3.96906,3.91984,3.93645,58359.554181457,0
+CMU.US,D,20170922,000000,3.94445,3.96906,3.94445,3.96906,53091.679122676,0
+CMU.US,D,20170925,000000,3.97785,3.97785,3.95295,3.96906,35480.479526548,0
+CMU.US,D,20170926,000000,3.96906,3.97695,3.9486,3.95295,111617.21438188,0
+CMU.US,D,20170927,000000,3.96126,3.96126,3.91145,3.93645,84871.995111299,0
+CMU.US,D,20170928,000000,3.93645,3.94445,3.91954,3.93645,55996.347983137,0
+CMU.US,D,20170929,000000,3.94445,3.95295,3.91984,3.92805,52758.704887452,0
+CMU.US,D,20171002,000000,3.92805,3.94445,3.91145,3.91984,82458.184925863,0
+CMU.US,D,20171003,000000,3.91984,3.93645,3.91145,3.93645,73691.550197878,0
+CMU.US,D,20171004,000000,3.93645,3.94445,3.92084,3.93645,49485.639000786,0
+CMU.US,D,20171005,000000,3.93645,3.96906,3.92805,3.96906,83761.743633973,0
+CMU.US,D,20171006,000000,3.96126,3.96126,3.94445,3.96126,32658.801204957,0
+CMU.US,D,20171009,000000,3.96906,4.03595,3.96126,4.01914,75293.672429972,0
+CMU.US,D,20171010,000000,4.01914,4.02725,3.96126,4.00245,47079.925453289,0
+CMU.US,D,20171011,000000,3.99425,4.00245,3.96126,3.98585,25979.074905638,0
+CMU.US,D,20171012,000000,3.97785,4.00245,3.95295,3.97785,63047.507547888,0
+CMU.US,D,20171013,000000,3.96126,4.00245,3.96126,3.99425,47211.495819791,0
+CMU.US,D,20171016,000000,3.97785,4.01914,3.96126,3.97785,75059.882009496,0
+CMU.US,D,20171017,000000,3.97785,3.99435,3.94445,3.99435,66651.523510293,0
+CMU.US,D,20171018,000000,3.96906,3.97222,3.93625,3.93625,58670.262662349,0
+CMU.US,D,20171019,000000,3.93625,4.06085,3.93625,4.06085,115398.34429919,0
+CMU.US,D,20171020,000000,4.01934,4.01934,3.96116,3.96906,53172.645502062,0
+CMU.US,D,20171023,000000,3.96116,3.96906,3.93625,3.96116,78185.184253784,0
+CMU.US,D,20171024,000000,3.95285,3.96116,3.93625,3.93625,31962.49034224,0
+CMU.US,D,20171025,000000,3.92785,3.92785,3.87785,3.89445,91786.523910836,0
+CMU.US,D,20171026,000000,3.87785,3.88646,3.85326,3.86156,60773.364366893,0
+CMU.US,D,20171027,000000,3.87785,3.89445,3.86156,3.86955,78624.426861951,0
+CMU.US,D,20171030,000000,3.86955,3.90305,3.85326,3.90305,59044.732167008,0
+CMU.US,D,20171031,000000,3.91125,4.03605,3.89129,4.03605,172107.19642091,0
+CMU.US,D,20171101,000000,4.01085,4.01085,3.95285,3.95285,86461.972386485,0
+CMU.US,D,20171102,000000,3.99435,3.99435,3.95285,3.95285,38006.630563381,0
+CMU.US,D,20171103,000000,3.95285,3.95334,3.93625,3.94445,32201.341161428,0
+CMU.US,D,20171106,000000,3.94445,3.94445,3.92785,3.94445,30030.43011415,0
+CMU.US,D,20171107,000000,3.93625,3.97785,3.92785,3.92785,74859.490220517,0
+CMU.US,D,20171108,000000,3.93625,3.96116,3.93625,3.94445,51601.89774198,0
+CMU.US,D,20171109,000000,3.93625,3.96106,3.92785,3.92785,38336.568559378,0
+CMU.US,D,20171110,000000,3.91125,3.93616,3.90305,3.90305,44309.863198557,0
+CMU.US,D,20171113,000000,3.90305,3.91954,3.90305,3.91954,49614.173128061,0
+CMU.US,D,20171114,000000,3.90305,3.93635,3.89436,3.91531,62279.339023466,0
+CMU.US,D,20171115,000000,3.94445,3.96935,3.91954,3.93635,80361.155699773,0
+CMU.US,D,20171116,000000,3.91954,3.96935,3.91954,3.96136,68470.230807244,0
+CMU.US,D,20171117,000000,3.94445,3.95295,3.92785,3.93635,63049.531707372,0
+CMU.US,D,20171120,000000,3.93635,3.93635,3.90305,3.91954,57744.209698126,0
+CMU.US,D,20171121,000000,3.91954,4.03654,3.89436,4.02764,225084.51053271,0
+CMU.US,D,20171122,000000,4.02764,4.02764,3.98585,4.02764,114800.20517147,0
+CMU.US,D,20171124,000000,4.00295,4.01984,3.97805,4.00295,44207.643144582,0
+CMU.US,D,20171127,000000,4.00295,4.00541,3.93635,3.93635,81060.502801717,0
+CMU.US,D,20171128,000000,3.94445,4.00295,3.91954,4.00295,150807.97824377,0
+CMU.US,D,20171129,000000,3.97805,3.98546,3.93635,3.93635,45870.490161216,0
+CMU.US,D,20171130,000000,3.96136,3.96846,3.91125,3.94445,66184.954749083,0
+CMU.US,D,20171201,000000,3.94445,3.95304,3.91125,3.92785,56351.587972692,0
+CMU.US,D,20171204,000000,3.94445,3.94445,3.89436,3.91125,101333.47212015,0
+CMU.US,D,20171205,000000,3.90305,3.94445,3.89436,3.94445,55344.568629082,0
+CMU.US,D,20171206,000000,3.97805,3.98595,3.96136,3.97805,48542.380680943,0
+CMU.US,D,20171207,000000,3.97805,3.98605,3.96935,3.98605,25000.393794814,0
+CMU.US,D,20171208,000000,3.96935,3.96935,3.93635,3.94445,40091.514832563,0
+CMU.US,D,20171211,000000,3.94445,3.96136,3.94445,3.95206,42255.341321644,0
+CMU.US,D,20171212,000000,3.93635,3.94445,3.92785,3.92785,74337.257073479,0
+CMU.US,D,20171213,000000,3.95304,3.96935,3.92785,3.92785,57980.024278087,0
+CMU.US,D,20171214,000000,3.92785,3.92993,3.89436,3.90305,199388.81795493,0
+CMU.US,D,20171215,000000,3.90305,3.91954,3.90305,3.90305,107954.49779442,0
+CMU.US,D,20171218,000000,3.89436,3.91125,3.88626,3.90552,86713.980242322,0
+CMU.US,D,20171219,000000,3.87755,3.89613,3.81917,3.82736,197011.44264021,0
+CMU.US,D,20171220,000000,3.83606,3.84524,3.81917,3.83606,98820.478119967,0
+CMU.US,D,20171221,000000,3.83606,3.88616,3.82736,3.87755,143759.85491824,0
+CMU.US,D,20171222,000000,3.87755,3.90305,3.86916,3.88616,85815.253431141,0
+CMU.US,D,20171226,000000,3.88616,3.89426,3.86916,3.86916,49207.317071648,0
+CMU.US,D,20171227,000000,3.86116,3.90305,3.86116,3.89426,70864.811477576,0
+CMU.US,D,20171228,000000,3.89426,3.89426,3.86916,3.88616,24505.486800819,0
+CMU.US,D,20171229,000000,3.89426,3.89426,3.86116,3.86916,82632.262641542,0
+CMU.US,D,20180102,000000,3.87755,3.90305,3.86116,3.88616,77253.058811106,0
+CMU.US,D,20180103,000000,3.90305,3.91086,3.87755,3.89426,48825.763008793,0
+CMU.US,D,20180104,000000,3.90305,3.90305,3.87755,3.90305,60891.777696744,0
+CMU.US,D,20180105,000000,3.91964,3.91964,3.88616,3.89426,26122.790229048,0
+CMU.US,D,20180108,000000,3.88616,3.90305,3.88616,3.89426,22654.392952113,0
+CMU.US,D,20180109,000000,3.89426,3.89969,3.84437,3.86116,79784.27024665,0
+CMU.US,D,20180110,000000,3.85276,3.86916,3.85276,3.85276,25457.853838343,0
+CMU.US,D,20180111,000000,3.87755,3.87755,3.85276,3.85276,27414.20398025,0
+CMU.US,D,20180112,000000,3.85276,3.87755,3.83606,3.85276,83290.114474051,0
+CMU.US,D,20180116,000000,3.85276,3.88221,3.81057,3.86116,118202.81726516,0
+CMU.US,D,20180117,000000,3.84437,3.86116,3.83596,3.84437,61583.02816075,0
+CMU.US,D,20180118,000000,3.83596,3.86116,3.81897,3.82726,69750.51168128,0
+CMU.US,D,20180119,000000,3.81897,3.84437,3.81057,3.83596,49733.598537655,0
+CMU.US,D,20180122,000000,3.84437,3.85532,3.81897,3.82726,40804.018971157,0
+CMU.US,D,20180123,000000,3.83596,3.86116,3.81057,3.84437,92417.049590301,0
+CMU.US,D,20180124,000000,3.85276,3.85276,3.81897,3.82726,85128.051286105,0
+CMU.US,D,20180125,000000,3.82726,3.82994,3.80197,3.81057,92246.008113849,0
+CMU.US,D,20180126,000000,3.81057,3.81423,3.75998,3.78537,103498.31068898,0
+CMU.US,D,20180129,000000,3.76848,3.77717,3.73478,3.75168,113493.61022414,0
+CMU.US,D,20180130,000000,3.72639,3.73478,3.70119,3.72639,154971.67430368,0
+CMU.US,D,20180131,000000,3.75998,3.77717,3.72639,3.73478,131152.37756815,0
+CMU.US,D,20180201,000000,3.73478,3.75168,3.70949,3.73478,101494.39279918,0
+CMU.US,D,20180202,000000,3.72639,3.75998,3.68459,3.75998,176084.66980824,0
+CMU.US,D,20180205,000000,3.75998,3.75998,3.68459,3.73478,140399.75017374,0
+CMU.US,D,20180206,000000,3.72639,3.75168,3.71374,3.74318,70776.760539994,0
+CMU.US,D,20180207,000000,3.72639,3.76848,3.72639,3.76848,51786.096255081,0
+CMU.US,D,20180208,000000,3.76848,3.76848,3.70119,3.72639,170936.22015905,0
+CMU.US,D,20180209,000000,3.72639,3.73478,3.70021,3.73478,53054.23217221,0
+CMU.US,D,20180212,000000,3.75168,3.75168,3.72639,3.75168,43365.592798971,0
+CMU.US,D,20180213,000000,3.76848,3.77727,3.73468,3.75168,45937.287424209,0
+CMU.US,D,20180214,000000,3.73468,3.75998,3.73468,3.75998,36684.85441991,0
+CMU.US,D,20180215,000000,3.75998,3.76848,3.73468,3.73468,55160.37011598,0
+CMU.US,D,20180216,000000,3.74318,3.74753,3.73468,3.73468,9443.7160755974,0
+CMU.US,D,20180220,000000,3.73468,3.75998,3.73468,3.73468,39106.761243284,0
+CMU.US,D,20180221,000000,3.74318,3.75998,3.71759,3.72639,27653.054799437,0
+CMU.US,D,20180222,000000,3.73468,3.75998,3.71759,3.73468,53691.842409872,0
+CMU.US,D,20180223,000000,3.75168,3.75168,3.73468,3.75168,25291.872760602,0
+CMU.US,D,20180226,000000,3.75168,3.77599,3.75168,3.76848,75512.281654314,0
+CMU.US,D,20180227,000000,3.77727,3.77727,3.72639,3.75998,104060.01494596,0
+CMU.US,D,20180228,000000,3.77727,3.77727,3.74318,3.76848,48281.264107424,0
+CMU.US,D,20180301,000000,3.78547,3.78547,3.74318,3.75998,57779.632489107,0
+CMU.US,D,20180302,000000,3.76848,3.77727,3.7498,3.76848,39212.017536486,0
+CMU.US,D,20180305,000000,3.78547,3.78547,3.75168,3.78547,24076.364990075,0
+CMU.US,D,20180306,000000,3.78547,3.78547,3.74318,3.77727,31270.227798493,0
+CMU.US,D,20180307,000000,3.75998,3.76848,3.74318,3.76848,43563.960428466,0
+CMU.US,D,20180308,000000,3.75168,3.76848,3.72639,3.73468,102086.45944844,0
+CMU.US,D,20180309,000000,3.74318,3.76848,3.72639,3.75168,58688.480097712,0
+CMU.US,D,20180312,000000,3.75998,3.76848,3.74318,3.76848,26983.05801002,0
+CMU.US,D,20180313,000000,3.76848,3.77727,3.73538,3.76848,57465.887768987,0
+CMU.US,D,20180314,000000,3.75998,3.76304,3.74308,3.75998,40261.544229273,0
+CMU.US,D,20180315,000000,3.75998,3.80247,3.73448,3.73448,188528.19024008,0
+CMU.US,D,20180316,000000,3.75158,3.76848,3.73448,3.75158,68043.133155984,0
+CMU.US,D,20180319,000000,3.75998,3.75998,3.72619,3.73448,18587.856547468,0
+CMU.US,D,20180320,000000,3.75158,3.75998,3.72619,3.75998,71338.464796982,0
+CMU.US,D,20180321,000000,3.75998,3.75998,3.7092,3.75998,126857.11114174,0
+CMU.US,D,20180322,000000,3.75158,3.75998,3.73448,3.73448,58662.166024411,0
+CMU.US,D,20180323,000000,3.75158,3.75158,3.73448,3.74308,35184.95224179,0
+CMU.US,D,20180326,000000,3.75158,3.75998,3.71739,3.75998,60817.895875555,0
+CMU.US,D,20180327,000000,3.76848,3.78557,3.74565,3.77727,174822.60636956,0
+CMU.US,D,20180328,000000,3.78557,3.78557,3.76848,3.77727,30198.435351374,0
+CMU.US,D,20180329,000000,3.78557,3.78557,3.75998,3.77727,71337.45271724,0
+CMU.US,D,20180402,000000,3.76848,3.78557,3.74308,3.75998,126401.67525769,0
+CMU.US,D,20180403,000000,3.76848,3.76848,3.73448,3.75998,17404.735328695,0
+CMU.US,D,20180404,000000,3.75998,3.78557,3.75998,3.78557,61946.364788243,0
+CMU.US,D,20180405,000000,3.78557,3.80247,3.76848,3.80247,49668.825434146,0
+CMU.US,D,20180406,000000,3.77727,3.78547,3.73448,3.76848,224079.5153486,0
+CMU.US,D,20180409,000000,3.75158,3.77727,3.75158,3.76848,57898.045818959,0
+CMU.US,D,20180410,000000,3.76848,3.77717,3.75998,3.76848,32439.179900874,0
+CMU.US,D,20180411,000000,3.75998,3.77727,3.75998,3.75998,34850.965926824,0
+CMU.US,D,20180412,000000,3.78557,3.79417,3.74308,3.74308,83262.788321008,0
+CMU.US,D,20180413,000000,3.75998,3.77727,3.75158,3.75998,47096.118729167,0
+CMU.US,D,20180416,000000,3.74308,3.75158,3.73448,3.73448,58807.905507305,0
+CMU.US,D,20180417,000000,3.75168,3.76462,3.75168,3.75168,36433.858643814,0
+CMU.US,D,20180418,000000,3.75168,3.76008,3.75168,3.75168,83074.541488937,0
+CMU.US,D,20180419,000000,3.75168,3.76868,3.75168,3.76008,37673.656328157,0
+CMU.US,D,20180420,000000,3.75168,3.76008,3.74308,3.75188,108529.35908805,0
+CMU.US,D,20180423,000000,3.76008,3.76868,3.75089,3.76868,35934.90333085,0
+CMU.US,D,20180424,000000,3.76868,3.79447,3.76008,3.79447,72416.329722554,0
+CMU.US,D,20180425,000000,3.76868,3.79447,3.74308,3.76868,102260.53716411,0
+CMU.US,D,20180426,000000,3.74308,3.80276,3.74308,3.77441,109769.1567724,0
+CMU.US,D,20180427,000000,3.76868,3.78587,3.76008,3.76868,60329.061360014,0
+CMU.US,D,20180430,000000,3.78587,3.79407,3.75168,3.76868,76021.357764701,0
+CMU.US,D,20180501,000000,3.78587,3.82845,3.76868,3.82845,48239.768837989,0
+CMU.US,D,20180502,000000,3.84534,3.84534,3.81976,3.82845,54650.28192585,0
+CMU.US,D,20180503,000000,3.81137,3.85394,3.81137,3.85394,82551.296262157,0
+CMU.US,D,20180504,000000,3.84534,3.85484,3.81137,3.82649,56975.029093962,0
+CMU.US,D,20180507,000000,3.82845,3.82845,3.79447,3.81967,40466.996416963,0
+CMU.US,D,20180508,000000,3.81137,3.84534,3.81137,3.82845,48303.529861755,0
+CMU.US,D,20180509,000000,3.82845,3.87094,3.8246,3.87094,65010.942247991,0
+CMU.US,D,20180510,000000,3.86253,3.92223,3.86253,3.90512,180652.18568533,0
+CMU.US,D,20180511,000000,3.90512,3.92223,3.88833,3.89663,26448.679906075,0
+CMU.US,D,20180514,000000,3.89663,3.91708,3.89663,3.89663,48110.222630972,0
+CMU.US,D,20180515,000000,3.86235,3.89663,3.86235,3.87954,45431.247553048,0
+CMU.US,D,20180516,000000,3.87954,3.90512,3.87084,3.88833,46817.796800028,0
+CMU.US,D,20180517,000000,3.89663,3.90512,3.87954,3.90512,20455.14367205,0
+CMU.US,D,20180518,000000,3.90512,3.91372,3.88833,3.91372,20284.102195598,0
+CMU.US,D,20180521,000000,3.91372,3.92233,3.89663,3.90512,25886.975649087,0
+CMU.US,D,20180522,000000,3.91372,3.94791,3.90512,3.94791,45426.187154337,0
+CMU.US,D,20180523,000000,3.94791,3.94791,3.90512,3.91372,42900.036117504,0
+CMU.US,D,20180524,000000,3.92233,3.92233,3.88833,3.88833,57780.644568849,0
+CMU.US,D,20180525,000000,3.89663,3.90601,3.88833,3.88833,35608.001574081,0
+CMU.US,D,20180529,000000,3.91372,3.92746,3.89663,3.90512,30226.773584159,0
+CMU.US,D,20180530,000000,3.89663,3.91372,3.86235,3.87954,90615.54764897,0
+CMU.US,D,20180531,000000,3.90512,3.90512,3.86235,3.87954,113838.72941627,0
+CMU.US,D,20180601,000000,3.88833,3.89663,3.86235,3.89663,137520.38330684,0
+CMU.US,D,20180604,000000,3.88833,3.90088,3.85306,3.86235,86148.227666366,0
+CMU.US,D,20180605,000000,3.86235,3.87954,3.85374,3.86235,58615.610356264,0
+CMU.US,D,20180606,000000,3.86235,3.86235,3.84534,3.85374,48865.234118743,0
+CMU.US,D,20180607,000000,3.85374,3.87084,3.85374,3.87084,22337.611992767,0
+CMU.US,D,20180608,000000,3.87084,3.88833,3.86619,3.87084,21403.462390605,0
+CMU.US,D,20180611,000000,3.87954,3.89663,3.86363,3.88833,52844.73166555,0
+CMU.US,D,20180612,000000,3.87954,3.89663,3.85364,3.85364,116514.66825496,0
+CMU.US,D,20180613,000000,3.84515,3.85572,3.81067,3.82776,97768.927267695,0
+CMU.US,D,20180614,000000,3.81927,3.84515,3.81927,3.82776,89107.548832912,0
+CMU.US,D,20180615,000000,3.82776,3.84515,3.81067,3.81067,61316.851188519,0
+CMU.US,D,20180618,000000,3.81927,3.83072,3.80197,3.82776,113805.33078478,0
+CMU.US,D,20180619,000000,3.87954,3.87954,3.81927,3.84515,106633.73373069,0
+CMU.US,D,20180620,000000,3.83666,3.85918,3.81927,3.82776,122507.19240926,0
+CMU.US,D,20180621,000000,3.85364,3.86225,3.84515,3.86225,16141.659810278,0
+CMU.US,D,20180622,000000,3.86225,3.8987,3.83666,3.89663,75224.851007494,0
+CMU.US,D,20180625,000000,3.90522,3.90522,3.86442,3.87074,30468.660642574,0
+CMU.US,D,20180626,000000,3.86225,3.87954,3.86225,3.86225,33646.591033462,0
+CMU.US,D,20180627,000000,3.86225,3.88833,3.86225,3.86225,37772.840142905,0
+CMU.US,D,20180628,000000,3.87074,3.87074,3.83666,3.85364,43999.154717664,0
+CMU.US,D,20180629,000000,3.87074,3.90522,3.85364,3.87954,120016.4641634,0
+CMU.US,D,20180702,000000,3.957,3.957,3.82776,3.85364,100300.13870324,0
+CMU.US,D,20180703,000000,3.83666,3.86215,3.83666,3.85364,37106.891672458,0
+CMU.US,D,20180705,000000,3.86225,3.86225,3.83666,3.83666,54720.115428071,0
+CMU.US,D,20180706,000000,3.84515,3.84515,3.80197,3.81067,88612.641838917,0
+CMU.US,D,20180709,000000,3.81067,3.84515,3.81067,3.84515,96301.41164133,0
+CMU.US,D,20180710,000000,3.83666,3.84515,3.81067,3.81067,94637.552544954,0
+CMU.US,D,20180711,000000,3.83666,3.83666,3.81067,3.81927,96873.236695741,0
+CMU.US,D,20180712,000000,3.82776,3.84515,3.81067,3.84515,64448.22591126,0
+CMU.US,D,20180713,000000,3.88833,3.90522,3.85364,3.90522,141370.33464663,0
+CMU.US,D,20180716,000000,3.90522,3.91382,3.87074,3.91382,87035.821600381,0
+CMU.US,D,20180717,000000,3.89653,3.89653,3.87054,3.87054,69557.204450497,0
+CMU.US,D,20180718,000000,3.89653,3.89653,3.86196,3.87934,29248.092473335,0
+CMU.US,D,20180719,000000,3.87054,3.87934,3.85346,3.85346,41241.237419839,0
+CMU.US,D,20180720,000000,3.84475,3.87054,3.83626,3.84475,52209.145587372,0
+CMU.US,D,20180723,000000,3.87054,3.87054,3.84475,3.85346,37175.713094936,0
+CMU.US,D,20180724,000000,3.87054,3.87054,3.83626,3.86196,74380.776502399,0
+CMU.US,D,20180725,000000,3.85346,3.87054,3.84475,3.87054,64126.384553202,0
+CMU.US,D,20180726,000000,3.87054,3.87054,3.84475,3.86196,51622.139336826,0
+CMU.US,D,20180727,000000,3.86196,3.87064,3.84475,3.84475,128719.33786762,0
+CMU.US,D,20180730,000000,3.84475,3.86196,3.83626,3.86196,74135.853204757,0
+CMU.US,D,20180731,000000,3.86196,3.86196,3.84475,3.85346,72518.549776528,0
+CMU.US,D,20180801,000000,3.84475,3.89663,3.84475,3.87934,103168.37269298,0
+CMU.US,D,20180802,000000,3.87934,3.89653,3.85346,3.89653,68355.865796361,0
+CMU.US,D,20180803,000000,3.89653,3.89653,3.84475,3.86196,101678.59131229,0
+CMU.US,D,20180806,000000,3.86196,3.87934,3.85346,3.85346,65126.319338615,0
+CMU.US,D,20180807,000000,3.87934,3.87934,3.84475,3.84475,42516.457895164,0
+CMU.US,D,20180808,000000,3.86196,3.87054,3.85424,3.87054,40869.804154407,0
+CMU.US,D,20180809,000000,3.87934,3.87934,3.85346,3.87054,62390.667795122,0
+CMU.US,D,20180810,000000,3.87934,3.89653,3.86196,3.89653,64613.194909259,0
+CMU.US,D,20180813,000000,3.89653,3.91382,3.89397,3.91382,53667.552496057,0
+CMU.US,D,20180814,000000,3.91382,3.92252,3.90967,3.91382,23966.048298162,0
+CMU.US,D,20180815,000000,3.90522,3.93141,3.90522,3.90522,53966.116020042,0
+CMU.US,D,20180816,000000,3.92252,3.92252,3.89643,3.92252,46240.911346905,0
+CMU.US,D,20180817,000000,3.90522,3.93141,3.90522,3.93141,45041.596852255,0
+CMU.US,D,20180820,000000,3.93141,3.93141,3.90532,3.93141,56578.293834972,0
+CMU.US,D,20180821,000000,3.93981,3.9485,3.92252,3.93981,55326.351193721,0
+CMU.US,D,20180822,000000,3.93141,3.94327,3.93141,3.93981,25742.248245935,0
+CMU.US,D,20180823,000000,3.93981,3.9485,3.90522,3.90522,40505.455447172,0
+CMU.US,D,20180824,000000,3.92252,3.93981,3.90522,3.90522,86893.118356713,0
+CMU.US,D,20180827,000000,3.93141,3.9485,3.91382,3.93981,85402.324896275,0
+CMU.US,D,20180828,000000,3.93141,3.93981,3.89643,3.89643,91895.828523007,0
+CMU.US,D,20180829,000000,3.90522,3.92252,3.89643,3.89643,121791.65203142,0
+CMU.US,D,20180830,000000,3.91382,3.92252,3.90522,3.92252,54801.081807457,0
+CMU.US,D,20180831,000000,3.93981,3.9485,3.9315,3.9485,80977.512262847,0
+CMU.US,D,20180904,000000,3.9485,3.97479,3.9485,3.97479,80414.795926117,0
+CMU.US,D,20180905,000000,3.96579,3.97479,3.9574,3.97479,53646.298821468,0
+CMU.US,D,20180906,000000,3.97479,3.9904,3.9485,3.97479,84030.95684543,0
+CMU.US,D,20180907,000000,3.98319,3.98319,3.9485,3.97479,27273.524896067,0
+CMU.US,D,20180910,000000,3.98319,4.01817,3.98319,4.01817,45654.917176102,0
+CMU.US,D,20180911,000000,4.02656,4.02656,4.01817,4.02656,89101.476354458,0
+CMU.US,D,20180912,000000,4.02656,4.03279,4.01817,4.01817,50862.067450342,0
+CMU.US,D,20180913,000000,4.01817,4.01817,3.99177,3.99177,41777.63968327,0
+CMU.US,D,20180914,000000,3.99177,4.00927,3.98319,3.99177,49772.057567863,0
+CMU.US,D,20180917,000000,3.98319,3.98319,3.90522,3.91382,80003.891550734,0
+CMU.US,D,20180918,000000,3.91382,3.92252,3.88803,3.88803,76882.637625416,0
+CMU.US,D,20180919,000000,3.87894,3.9315,3.87894,3.9315,68782.963447621,0
+CMU.US,D,20180920,000000,3.91382,3.9576,3.90611,3.9576,149743.27035484,0
+CMU.US,D,20180921,000000,3.97508,3.97508,3.95324,3.9576,65174.899166247,0
+CMU.US,D,20180924,000000,3.9315,3.9576,3.91461,3.9487,76469.70909055,0
+CMU.US,D,20180925,000000,3.9487,3.9576,3.93991,3.9487,30524.325028402,0
+CMU.US,D,20180926,000000,3.9576,3.96174,3.93991,3.93991,139957.47132635,0
+CMU.US,D,20180927,000000,3.96609,3.96609,3.9315,3.9487,51043.229724218,0
+CMU.US,D,20180928,000000,3.96609,3.98407,3.9576,3.96609,45243.000720977,0
+CMU.US,D,20181001,000000,3.99217,4.03615,3.96609,3.99217,94150.742188898,0
+CMU.US,D,20181002,000000,3.98357,4.00976,3.97508,4.00976,89346.399652099,0
+CMU.US,D,20181003,000000,3.99217,4.00097,3.9315,3.93991,47482.733190733,0
+CMU.US,D,20181004,000000,3.93991,3.9576,3.89633,3.92252,25564.122211286,0
+CMU.US,D,20181005,000000,3.92252,3.92252,3.83547,3.84417,93724.65661738,0
+CMU.US,D,20181008,000000,3.88803,3.9315,3.86156,3.9315,58461.774235431,0
+CMU.US,D,20181009,000000,3.98357,3.98357,3.90522,3.91382,103817.11580781,0
+CMU.US,D,20181010,000000,3.90522,3.92252,3.88803,3.88961,46644.731164092,0
+CMU.US,D,20181011,000000,3.89643,3.89643,3.84417,3.87015,76321.945448171,0
+CMU.US,D,20181012,000000,3.93991,3.93991,3.86156,3.87015,34750.770032335,0
+CMU.US,D,20181015,000000,3.88803,3.88803,3.86156,3.87894,41967.910674826,0
+CMU.US,D,20181016,000000,3.90532,3.90532,3.85286,3.87894,42323.150664381,0
+CMU.US,D,20181017,000000,3.87015,3.87015,3.84397,3.85286,52664.581471416,0
+CMU.US,D,20181018,000000,3.84397,3.85286,3.84397,3.84397,26084.33119884,0
+CMU.US,D,20181019,000000,3.85286,3.85286,3.82639,3.83527,40138.070500709,0
+CMU.US,D,20181022,000000,3.83527,3.83527,3.81778,3.83527,112202.19647294,0
+CMU.US,D,20181023,000000,3.81778,3.83527,3.81778,3.83527,17809.567225623,0
+CMU.US,D,20181024,000000,3.83527,3.83527,3.82639,3.83527,63335.95027445,0
+CMU.US,D,20181025,000000,3.83527,3.83527,3.80009,3.80009,60715.67582158,0
+CMU.US,D,20181026,000000,3.78231,3.82639,3.74763,3.76502,101472.12704486,0
+CMU.US,D,20181029,000000,3.77411,3.78231,3.76502,3.78231,52784.006881011,0
+CMU.US,D,20181030,000000,3.78231,3.78231,3.73025,3.73874,53298.143390109,0
+CMU.US,D,20181031,000000,3.76502,3.76502,3.73874,3.75642,45343.196615466,0
+CMU.US,D,20181101,000000,3.76502,3.80009,3.76502,3.79159,111379.37564243,0
+CMU.US,D,20181102,000000,3.77411,3.80009,3.76502,3.77411,47637.581391308,0
+CMU.US,D,20181105,000000,3.78231,3.79159,3.73102,3.73874,88381.887657668,0
+CMU.US,D,20181106,000000,3.73874,3.76048,3.69507,3.72135,89233.04672096,0
+CMU.US,D,20181107,000000,3.71255,3.77411,3.71028,3.73775,37282.993547621,0
+CMU.US,D,20181108,000000,3.73874,3.77411,3.73755,3.76502,26172.382136422,0
+CMU.US,D,20181109,000000,3.77411,3.78073,3.73874,3.76502,138010.22990211,0
+CMU.US,D,20181112,000000,3.79159,3.79159,3.74763,3.7838,85153.353279664,0
+CMU.US,D,20181113,000000,3.75632,3.78261,3.73874,3.76492,127274.08799558,0
+CMU.US,D,20181114,000000,3.76492,3.78231,3.76492,3.77401,97662.658894751,0
+CMU.US,D,20181115,000000,3.75632,3.79159,3.74744,3.76492,88966.869748729,0
+CMU.US,D,20181116,000000,3.76492,3.78231,3.73874,3.74744,36155.536714676,0
+CMU.US,D,20181119,000000,3.77401,3.77401,3.71236,3.73874,34373.264288449,0
+CMU.US,D,20181120,000000,3.73874,3.73874,3.69467,3.70337,75512.281654314,0
+CMU.US,D,20181121,000000,3.72105,3.72105,3.67688,3.67688,125549.50411467,0
+CMU.US,D,20181123,000000,3.68597,3.68597,3.66829,3.68597,26431.474550456,0
+CMU.US,D,20181126,000000,3.69467,3.69467,3.66829,3.66829,28744.07676166,0
+CMU.US,D,20181127,000000,3.67688,3.68597,3.66829,3.67688,45696.412445536,0
+CMU.US,D,20181128,000000,3.68597,3.71236,3.66829,3.69467,124028.34826196,0
+CMU.US,D,20181129,000000,3.69467,3.73874,3.69467,3.70337,79793.378964331,0
+CMU.US,D,20181130,000000,3.71236,3.72995,3.69467,3.71236,137665.11070999,0
+CMU.US,D,20181203,000000,3.75632,3.75632,3.69467,3.73874,94012.087264199,0
+CMU.US,D,20181204,000000,3.74744,3.76492,3.72995,3.76492,101199.87759416,0
+CMU.US,D,20181206,000000,3.74744,3.77401,3.74744,3.77401,176463.18763186,0
+CMU.US,D,20181207,000000,3.78231,3.78231,3.75632,3.78231,67953.058058918,0
+CMU.US,D,20181210,000000,3.78231,3.81798,3.78231,3.80899,105769.41763073,0
+CMU.US,D,20181211,000000,3.81798,3.83556,3.80009,3.80009,153208.63139256,0
+CMU.US,D,20181212,000000,3.82649,3.85316,3.80899,3.82649,179370.89273156,0
+CMU.US,D,20181213,000000,3.81798,3.83556,3.76492,3.78231,107390.76937793,0
+CMU.US,D,20181214,000000,3.77401,3.80009,3.72995,3.72995,152689.43448475,0
+CMU.US,D,20181217,000000,3.73874,3.76492,3.72995,3.73428,54223.184274591,0
+CMU.US,D,20181218,000000,3.73874,3.76512,3.71226,3.72995,55047.01718484,0
+CMU.US,D,20181219,000000,3.72095,3.74753,3.70327,3.72095,86649.207138814,0
+CMU.US,D,20181220,000000,3.72095,3.75642,3.6592,3.66799,125466.51357579,0
+CMU.US,D,20181221,000000,3.66799,3.67659,3.6502,3.6502,78210.486247341,0
+CMU.US,D,20181224,000000,3.68567,3.68567,3.61513,3.64141,135279.63875735,0
+CMU.US,D,20181226,000000,3.64141,3.6592,3.62383,3.62383,162889.17412786,0
+CMU.US,D,20181227,000000,3.61513,3.66799,3.61513,3.64141,189831.74894818,0
+CMU.US,D,20181228,000000,3.6592,3.66799,3.60614,3.62383,247265.25016541,0
+CMU.US,D,20181231,000000,3.68567,3.68567,3.6503,3.68567,126388.51822105,0
+CMU.US,D,20190102,000000,3.70327,3.81837,3.69881,3.81837,171282.35143092,0
+CMU.US,D,20190103,000000,3.80938,3.81837,3.80049,3.81837,59594.291467088,0
+CMU.US,D,20190104,000000,3.82696,3.82696,3.75642,3.75642,127351.00605599,0
+CMU.US,D,20190107,000000,3.80938,3.80938,3.79179,3.80049,40171.469132205,0
+CMU.US,D,20190108,000000,3.84465,3.87134,3.83517,3.85364,109413.91678284,0
+CMU.US,D,20190109,000000,3.86235,3.86235,3.82696,3.83606,65980.514641134,0
+CMU.US,D,20190110,000000,3.85364,3.91551,3.85364,3.88023,132648.2314273,0
+CMU.US,D,20190111,000000,3.91551,3.91551,3.81837,3.82696,105684.40293239,0
+CMU.US,D,20190114,000000,3.83606,3.84465,3.80938,3.82696,76962.591925059,0
+CMU.US,D,20190115,000000,3.83606,3.85364,3.81837,3.83606,146779.90086934,0
+CMU.US,D,20190116,000000,3.85364,3.86253,3.80938,3.83606,102289.88747664,0
+CMU.US,D,20190117,000000,3.84475,3.86253,3.84475,3.86253,45243.000720977,0
+CMU.US,D,20190118,000000,3.88043,3.88043,3.84475,3.85364,39555.112569132,0
+CMU.US,D,20190122,000000,3.86253,3.87153,3.85364,3.86253,30744.958412227,0
+CMU.US,D,20190123,000000,3.87153,3.88043,3.86176,3.88043,42762.393272548,0
+CMU.US,D,20190124,000000,3.88932,3.93368,3.88813,3.92469,50084.79020824,0
+CMU.US,D,20190125,000000,3.93368,3.97805,3.91668,3.96026,98593.772257687,0
+CMU.US,D,20190128,000000,3.96026,4.00472,3.95146,3.99593,59724.849753848,0
+CMU.US,D,20190129,000000,3.97805,4.07577,3.97805,3.98684,105089.30004391,0
+CMU.US,D,20190130,000000,4.0314,4.06657,3.98684,4.00472,62258.085348878,0
+CMU.US,D,20190131,000000,4.0402,4.04889,3.99593,4.01352,64939.084586286,0
+CMU.US,D,20190201,000000,4.0314,4.05827,4.0314,4.04889,44250.150493759,0
+CMU.US,D,20190204,000000,4.04889,4.05827,4.0314,4.0402,53547.115006721,0
+CMU.US,D,20190205,000000,4.04889,4.04889,4.02221,4.02221,24361.771477409,0
+CMU.US,D,20190206,000000,4.0314,4.04889,4.01608,4.02221,36172.742070295,0
+CMU.US,D,20190207,000000,4.0314,4.03931,3.99593,4.01352,49879.338020549,0
+CMU.US,D,20190208,000000,3.99593,4.05827,3.99593,4.00472,53673.624974511,0
+CMU.US,D,20190211,000000,4.02221,4.05827,3.99593,4.0314,100572.38815392,0
+CMU.US,D,20190212,000000,4.05827,4.05827,4.00907,4.01352,58404.085690119,0
+CMU.US,D,20190213,000000,4.01352,4.0402,4.01352,4.01352,14166.080153267,0
+CMU.US,D,20190214,000000,4.02221,4.02221,4.01352,4.02221,15853.217083717,0
+CMU.US,D,20190215,000000,4.0314,4.0314,3.99573,4.01352,29473.786255872,0
+CMU.US,D,20190219,000000,3.99573,4.01352,3.99573,3.99573,70872.908115514,0
+CMU.US,D,20190220,000000,4.01352,4.02221,3.99573,4.02221,97034.15737477,0
+CMU.US,D,20190221,000000,4.0314,4.0314,4.01352,4.02221,15475.711339831,0
+CMU.US,D,20190222,000000,4.0314,4.0402,4.02686,4.0314,40362.752203504,0
+CMU.US,D,20190225,000000,4.0402,4.0402,4.00463,4.0314,75057.857850011,0
+CMU.US,D,20190226,000000,4.01352,4.0314,4.01352,4.02221,29945.415415794,0
+CMU.US,D,20190227,000000,4.01352,4.0314,4.01352,4.02221,55856.680978697,0
+CMU.US,D,20190228,000000,4.02221,4.04899,4.01431,4.04899,70929.584581084,0
+CMU.US,D,20190301,000000,4.04899,4.07596,4.0402,4.05827,157221.52757087,0
+CMU.US,D,20190304,000000,4.06677,4.07596,4.0402,4.04899,67437.909470076,0
+CMU.US,D,20190305,000000,4.04899,4.04899,4.0314,4.0314,21789.064772429,0
+CMU.US,D,20190306,000000,4.0402,4.05827,4.0402,4.05827,13866.50454954,0
+CMU.US,D,20190307,000000,4.06677,4.07596,4.05827,4.05827,66485.542432552,0
+CMU.US,D,20190308,000000,4.07596,4.09364,4.0402,4.06677,126522.11274704,0
+CMU.US,D,20190311,000000,4.05827,4.08475,4.04899,4.04899,65618.190093384,0
+CMU.US,D,20190312,000000,4.07605,4.07605,4.00443,4.02211,138697.43204716,0
+CMU.US,D,20190313,000000,4.02211,4.02211,3.97745,3.99543,109179.11428262,0
+CMU.US,D,20190314,000000,4.01332,4.01332,3.97745,3.99543,82017.930237954,0
+CMU.US,D,20190315,000000,3.99543,3.99543,3.96836,3.97745,114534.02819924,0
+CMU.US,D,20190318,000000,3.98635,4.01332,3.98635,4.00443,73928.376857582,0
+CMU.US,D,20190319,000000,4.01332,4.0402,4.00887,4.0402,104197.65779092,0
+CMU.US,D,20190320,000000,4.0313,4.0402,4.02211,4.02211,62768.173539007,0
+CMU.US,D,20190321,000000,4.0402,4.04899,4.03249,4.04899,35329.679644942,0
+CMU.US,D,20190322,000000,4.04899,4.07605,4.04899,4.05827,106962.65964694,0
+CMU.US,D,20190325,000000,4.08495,4.1386,4.06934,4.1386,104024.59215498,0
+CMU.US,D,20190326,000000,4.1386,4.1386,4.12082,4.12082,35031.116120958,0
+CMU.US,D,20190327,000000,4.13,4.20125,4.11172,4.16973,158319.63409128,0
+CMU.US,D,20190328,000000,4.21054,4.21054,4.1386,4.16567,44905.978166783,0
+CMU.US,D,20190329,000000,4.17457,4.17457,4.14789,4.16567,45309.79798397,0
+CMU.US,D,20190401,000000,4.20125,4.21054,4.17467,4.20125,146425.67295952,0
+CMU.US,D,20190402,000000,4.20125,4.21054,4.16567,4.16567,100353.77892958,0
+CMU.US,D,20190403,000000,4.17457,4.20125,4.14789,4.16567,65430.955341054,0
+CMU.US,D,20190404,000000,4.1565,4.16567,4.12082,4.13,80316.624191111,0
+CMU.US,D,20190405,000000,4.1386,4.1386,4.12112,4.1386,51211.234961444,0
+CMU.US,D,20190408,000000,4.1386,4.16567,4.1386,4.1565,60408.003579914,0
+CMU.US,D,20190409,000000,4.16567,4.24612,4.15955,4.20125,109709.4440676,0
+CMU.US,D,20190410,000000,4.20125,4.24612,4.19533,4.24612,53111.920717523,0
+CMU.US,D,20190411,000000,4.24612,4.2553,4.21054,4.22813,71576.303536427,0
+CMU.US,D,20190412,000000,4.23732,4.29097,4.23732,4.28218,45230.855764068,0
+CMU.US,D,20190415,000000,4.29097,4.30885,4.23732,4.2553,47038.430183854,0
+CMU.US,D,20190416,000000,4.28227,4.33612,4.21914,4.22833,42494.192140833,0
+CMU.US,D,20190417,000000,4.264,4.264,4.12942,4.13812,143302.39487472,0
+CMU.US,D,20190418,000000,4.13812,4.1475,4.11105,4.13812,91025.43994461,0
+CMU.US,D,20190422,000000,4.12942,4.13584,4.09306,4.11105,71618.810885605,0
+CMU.US,D,20190423,000000,4.12023,4.16529,4.11105,4.16529,95198.2447222,0
+CMU.US,D,20190424,000000,4.20095,4.20095,4.16529,4.19226,42439.539834747,0
+CMU.US,D,20190425,000000,4.20095,4.22833,4.16529,4.19671,37800.166295947,0
+CMU.US,D,20190426,000000,4.24612,4.31834,4.17418,4.22833,105108.52955901,0
+CMU.US,D,20190429,000000,4.24612,4.24612,4.18317,4.20095,52828.538389673,0
+CMU.US,D,20190430,000000,4.23722,4.2466,4.19226,4.21045,78990.799728671,0
+CMU.US,D,20190501,000000,4.21914,4.24612,4.20095,4.20095,89453.680104786,0
+CMU.US,D,20190502,000000,4.21045,4.21045,4.18317,4.20095,35122.203297766,0
+CMU.US,D,20190503,000000,4.20095,4.20095,4.18317,4.18317,37725.272395016,0
+CMU.US,D,20190506,000000,4.20095,4.21914,4.18317,4.21045,40846.526320334,0
+CMU.US,D,20190507,000000,4.21045,4.21045,4.19226,4.20095,60725.796619004,0
+CMU.US,D,20190508,000000,4.19226,4.20095,4.16529,4.17418,73024.589647688,0
+CMU.US,D,20190509,000000,4.1561,4.17418,4.1561,4.16529,52556.288938988,0
+CMU.US,D,20190510,000000,4.1561,4.16529,4.1561,4.1561,30374.537226538,0
+CMU.US,D,20190513,000000,4.1561,4.16529,4.1475,4.1561,104712.80637977,0
+CMU.US,D,20190514,000000,4.16529,4.16529,4.13802,4.13802,65730.530944781,0
+CMU.US,D,20190515,000000,4.1561,4.16529,4.13,4.1561,61078.000369331,0
+CMU.US,D,20190516,000000,4.1561,4.1561,4.11085,4.12932,77832.980503456,0
+CMU.US,D,20190517,000000,4.12932,4.1475,4.12003,4.12932,123173.1408797,0
+CMU.US,D,20190520,000000,4.13802,4.13802,4.10225,4.11085,59326.090335373,0
+CMU.US,D,20190521,000000,4.12003,4.12932,4.09277,4.11085,50732.521243326,0
+CMU.US,D,20190522,000000,4.11085,4.11894,4.09277,4.09277,62452.404659403,0
+CMU.US,D,20190523,000000,4.11085,4.12003,4.07488,4.08397,104224.98394396,0
+CMU.US,D,20190524,000000,4.08397,4.12003,4.07488,4.12003,67538.105364567,0
+CMU.US,D,20190528,000000,4.11085,4.1561,4.11085,4.13802,113430.86128012,0
+CMU.US,D,20190529,000000,4.1475,4.16529,4.1475,4.16529,58461.774235431,0
+CMU.US,D,20190530,000000,4.17428,4.18327,4.16133,4.17428,49986.618473235,0
+CMU.US,D,20190531,000000,4.17428,4.19246,4.17082,4.18327,33299.447681846,0
+CMU.US,D,20190603,000000,4.20115,4.20115,4.18327,4.18327,52206.109348145,0
+CMU.US,D,20190604,000000,4.19246,4.20115,4.16529,4.19246,43957.659448229,0
+CMU.US,D,20190605,000000,4.19246,4.20115,4.1561,4.17072,46398.795786707,0
+CMU.US,D,20190606,000000,4.17428,4.18978,4.16529,4.17428,42996.183693024,0
+CMU.US,D,20190607,000000,4.19246,4.21933,4.18327,4.20115,45411.005958202,0
+CMU.US,D,20190610,000000,4.20115,4.20115,4.18327,4.20115,23989.326132235,0
+CMU.US,D,20190611,000000,4.20115,4.21933,4.19246,4.21933,43358.508240775,0
+CMU.US,D,20190612,000000,4.22862,4.25579,4.21933,4.23751,48253.937954381,0
+CMU.US,D,20190613,000000,4.24641,4.26449,4.24641,4.25579,30900.818692546,0
+CMU.US,D,20190614,000000,4.26449,4.29175,4.26449,4.28276,37144.338622924,0
+CMU.US,D,20190617,000000,4.29175,4.30964,4.27387,4.30964,42092.396483131,0
+CMU.US,D,20190618,000000,4.346,4.346,4.2643,4.2643,66182.930589598,0
+CMU.US,D,20190619,000000,4.2643,4.30084,4.2555,4.27367,146186.82214033,0
+CMU.US,D,20190620,000000,4.30084,4.30964,4.2643,4.2643,60184.333956861,0
+CMU.US,D,20190621,000000,4.28266,4.31912,4.27367,4.31912,29320.962214783,0
+CMU.US,D,20190624,000000,4.32802,4.32802,4.29165,4.29165,37555.242998306,0
+CMU.US,D,20190625,000000,4.2643,4.28266,4.21914,4.21914,93923.024246875,0
+CMU.US,D,20190626,000000,4.23732,4.2643,4.19197,4.21025,107037.55354787,0
+CMU.US,D,20190627,000000,4.21914,4.27367,4.21914,4.27367,60335.133838468,0
+CMU.US,D,20190628,000000,4.29165,4.30964,4.27803,4.29165,41882.895976471,0
+CMU.US,D,20190701,000000,4.33711,4.40034,4.30293,4.40034,117246.40190867,0
+CMU.US,D,20190702,000000,4.50923,4.52326,4.36427,4.46397,143513.91954087,0
+CMU.US,D,20190703,000000,4.49125,4.50054,4.40973,4.49125,45508.165613465,0
+CMU.US,D,20190705,000000,4.48235,4.48235,4.40034,4.48235,55156.321797011,0
+CMU.US,D,20190708,000000,4.47317,4.47317,4.40973,4.41872,65406.665427238,0
+CMU.US,D,20190709,000000,4.42782,4.4458,4.40034,4.4458,36895.367006313,0
+CMU.US,D,20190710,000000,4.4458,4.4458,4.40973,4.4458,36055.340820186,0
+CMU.US,D,20190711,000000,4.45518,4.46397,4.40973,4.4369,63171.993356194,0
+CMU.US,D,20190712,000000,4.4458,4.48235,4.42782,4.48235,50553.383128935,0
+CMU.US,D,20190715,000000,4.46397,4.46397,4.40034,4.40034,76970.688562998,0
+CMU.US,D,20190716,000000,4.40034,4.41882,4.36417,4.37327,54595.629619765,0
+CMU.US,D,20190717,000000,4.39155,4.39155,4.31399,4.33681,83928.736791455,0
+CMU.US,D,20190718,000000,4.3458,4.38236,4.31872,4.3458,40900.166546677,0
+CMU.US,D,20190719,000000,4.3458,4.38236,4.3458,4.38236,44993.017024623,0
+CMU.US,D,20190722,000000,4.40034,4.40034,4.33681,4.3458,51628.21181528,0
+CMU.US,D,20190723,000000,4.35479,4.35855,4.30945,4.31872,60792.593881997,0
+CMU.US,D,20190724,000000,4.35479,4.38246,4.30035,4.31872,82540.163384991,0
+CMU.US,D,20190725,000000,4.33681,4.36417,4.31872,4.3458,87182.573163018,0
+CMU.US,D,20190726,000000,4.3458,4.37327,4.33681,4.35845,79067.717789087,0
+CMU.US,D,20190729,000000,4.35479,4.40034,4.3458,4.38226,71225.111865842,0
+CMU.US,D,20190730,000000,4.39155,4.4371,4.38226,4.42792,74699.58162123,0
+CMU.US,D,20190731,000000,4.4459,4.50963,4.42792,4.50963,63331.90195548,0
+CMU.US,D,20190801,000000,4.50103,4.50963,4.45538,4.45538,56438.626830531,0
+CMU.US,D,20190802,000000,4.47347,4.48265,4.40973,4.41882,81299.353620905,0
+CMU.US,D,20190805,000000,4.41882,4.45182,4.35479,4.35479,148459.95324158,0
+CMU.US,D,20190806,000000,4.35479,4.41882,4.35479,4.35479,87688.613034178,0
+CMU.US,D,20190807,000000,4.37327,4.39937,4.35479,4.38236,63427.037451258,0
+CMU.US,D,20190808,000000,4.39155,4.39155,4.35479,4.35479,55098.633251699,0
+CMU.US,D,20190809,000000,4.35479,4.37327,4.3458,4.35479,43110.548703906,0
+CMU.US,D,20190812,000000,4.37327,4.38236,4.36417,4.36417,49262.981457476,0
+CMU.US,D,20190813,000000,4.37327,4.37327,4.32752,4.33671,124160.9307082,0
+CMU.US,D,20190814,000000,4.36417,4.36417,4.31853,4.31853,67890.309114894,0
+CMU.US,D,20190815,000000,4.31853,4.3457,4.27269,4.28188,142609.12025123,0
+CMU.US,D,20190816,000000,4.29087,4.30915,4.24502,4.24502,177558.25791306,0
+CMU.US,D,20190819,000000,4.24502,4.32752,4.23612,4.30915,123755.08673153,0
+CMU.US,D,20190820,000000,4.30915,4.32752,4.30915,4.31853,30190.338713436,0
+CMU.US,D,20190821,000000,4.31853,4.32752,4.30006,4.31853,73707.743473755,0
+CMU.US,D,20190822,000000,4.30915,4.33671,4.30006,4.31853,50100.983484117,0
+CMU.US,D,20190823,000000,4.31853,4.3457,4.31853,4.33671,55062.198380975,0
+CMU.US,D,20190826,000000,4.33671,4.36417,4.33671,4.35479,36209.176941019,0
+CMU.US,D,20190827,000000,4.3457,4.39165,4.3457,4.37327,56388.022843415,0
+CMU.US,D,20190828,000000,4.39165,4.4282,4.38256,4.4282,47277.281003042,0
+CMU.US,D,20190829,000000,4.4282,4.46467,4.40993,4.46467,51120.147784634,0
+CMU.US,D,20190830,000000,4.47386,4.49223,4.4374,4.45578,51693.996998531,0
+CMU.US,D,20190903,000000,4.45578,4.48305,4.4374,4.46467,89425.341872,0
+CMU.US,D,20190904,000000,4.4374,4.44629,4.40993,4.40993,95797.395929654,0
+CMU.US,D,20190905,000000,4.41912,4.41912,4.37327,4.37327,37117.012469881,0
+CMU.US,D,20190906,000000,4.37327,4.37327,4.36417,4.36417,46563.764784706,0
+CMU.US,D,20190909,000000,4.36417,4.36417,4.3457,4.3457,38821.35475595,0
+CMU.US,D,20190910,000000,4.3457,4.37327,4.3457,4.35479,55225.143219489,0
+CMU.US,D,20190911,000000,4.35479,4.35479,4.32752,4.32752,21454.066377721,0
+CMU.US,D,20190912,000000,4.32752,4.33326,4.28188,4.28188,53151.391827473,0
+CMU.US,D,20190913,000000,4.29087,4.29561,4.16271,4.16271,371877.56843869,0
+CMU.US,D,20190916,000000,4.18089,4.19048,4.15362,4.16271,226848.56552358,0
+CMU.US,D,20190917,000000,4.17219,4.21795,4.16271,4.20886,56192.691453148,0
+CMU.US,D,20190918,000000,4.22714,4.2548,4.21795,4.23642,51351.914045626,0
+CMU.US,D,20190919,000000,4.2548,4.2638,4.21795,4.24542,87764.519014851,0
+CMU.US,D,20190920,000000,4.2548,4.2638,4.24542,4.2638,14703.49449644,0
+CMU.US,D,20190923,000000,4.2638,4.28237,4.2548,4.2638,32851.096355998,0
+CMU.US,D,20190924,000000,4.27318,4.28237,4.2548,4.28237,106725.83298724,0
+CMU.US,D,20190925,000000,4.28237,4.29147,4.24542,4.2548,94752.929635578,0
+CMU.US,D,20190926,000000,4.2638,4.28237,4.22714,4.28237,89820.052971506,0
+CMU.US,D,20190927,000000,4.27318,4.29147,4.2548,4.27318,107002.13075689,0
+CMU.US,D,20190930,000000,4.28237,4.30974,4.27763,4.30974,57655.146680802,0
+CMU.US,D,20191001,000000,4.30074,4.32832,4.28671,4.30974,102251.42844644,0
+CMU.US,D,20191002,000000,4.32832,4.3375,4.30074,4.32832,78427.071312198,0
+CMU.US,D,20191003,000000,4.32832,4.34659,4.32832,4.3375,22765.721723769,0
+CMU.US,D,20191004,000000,4.34659,4.35568,4.3375,4.35568,21035.0653644,0
+CMU.US,D,20191007,000000,4.34659,4.34659,4.31922,4.31922,40670.42444517,0
+CMU.US,D,20191008,000000,4.32832,4.3375,4.31922,4.3375,46188.283200305,0
+CMU.US,D,20191009,000000,4.3375,4.34659,4.32832,4.34659,21508.718683806,0
+CMU.US,D,20191010,000000,4.3375,4.3375,4.30074,4.31922,40239.278474942,0
+CMU.US,D,20191011,000000,4.30074,4.30074,4.29147,4.29147,38264.710897673,0
+CMU.US,D,20191014,000000,4.29147,4.30974,4.29147,4.30974,23781.849785059,0
+CMU.US,D,20191015,000000,4.32842,4.32842,4.30974,4.30974,48740.748310438,0
+CMU.US,D,20191016,000000,4.30974,4.30974,4.27299,4.28237,70489.329893174,0
+CMU.US,D,20191017,000000,4.28237,4.28237,4.25451,4.25451,68271.863177749,0
+CMU.US,D,20191018,000000,4.27299,4.28237,4.25451,4.2636,60810.811317358,0
+CMU.US,D,20191021,000000,4.27299,4.27299,4.25451,4.2636,54067.323994273,0
+CMU.US,D,20191022,000000,4.27299,4.27299,4.25451,4.25451,50031.149981897,0
+CMU.US,D,20191023,000000,4.2636,4.27299,4.24512,4.25451,65968.369684226,0
+CMU.US,D,20191024,000000,4.25451,4.25451,4.24512,4.24512,44690.405181669,0
+CMU.US,D,20191025,000000,4.25451,4.25451,4.21755,4.22674,77133.633401511,0
+CMU.US,D,20191028,000000,4.23622,4.23622,4.19907,4.19907,74951.589477068,0
+CMU.US,D,20191029,000000,4.20836,4.21755,4.19907,4.20836,86628.965543968,0
+CMU.US,D,20191030,000000,4.20836,4.29137,4.20836,4.28237,133751.39834644,0
+CMU.US,D,20191031,000000,4.30074,4.31922,4.29047,4.31922,70655.310970915,0
+CMU.US,D,20191101,000000,4.31922,4.37436,4.30074,4.35588,371400.87888006,0
+CMU.US,D,20191104,000000,4.35588,4.36527,4.30074,4.30074,89446.595546589,0
+CMU.US,D,20191105,000000,4.30074,4.32842,4.29304,4.32842,59761.284624572,0
+CMU.US,D,20191106,000000,4.32842,4.36527,4.32842,4.36527,64905.685954789,0
+CMU.US,D,20191107,000000,4.36527,4.37436,4.3376,4.35588,78640.620137827,0
+CMU.US,D,20191108,000000,4.35588,4.37436,4.32842,4.37436,78790.407939692,0
+CMU.US,D,20191111,000000,4.35588,4.38385,4.35588,4.37436,26038.787610435,0
+CMU.US,D,20191112,000000,4.39323,4.39323,4.35865,4.38385,84700.953634846,0
+CMU.US,D,20191113,000000,4.37436,4.37436,4.32822,4.35984,56814.108414933,0
+CMU.US,D,20191114,000000,4.34669,4.36527,4.32822,4.32822,38653.349518724,0
+CMU.US,D,20191115,000000,4.3374,4.34669,4.31892,4.32822,30040.550911572,0
+CMU.US,D,20191118,000000,4.32822,4.3374,4.30045,4.30045,43773.460935126,0
+CMU.US,D,20191119,000000,4.30045,4.34669,4.30045,4.34669,70301.083061103,0
+CMU.US,D,20191120,000000,4.3374,4.36527,4.32822,4.32822,102759.49247708,0
+CMU.US,D,20191121,000000,4.3374,4.36527,4.3374,4.34669,46295.56365299,0
+CMU.US,D,20191122,000000,4.35578,4.37436,4.34669,4.35578,46085.051066588,0
+CMU.US,D,20191125,000000,4.36527,4.37436,4.3374,4.37001,18466.40697839,0
+CMU.US,D,20191126,000000,4.35578,4.36527,4.32822,4.34669,48570.718913728,0
+CMU.US,D,20191127,000000,4.32822,4.36527,4.32822,4.36527,28435.392440251,0
+CMU.US,D,20191129,000000,4.37436,4.39195,4.35795,4.38385,16849.103550161,0
+CMU.US,D,20191202,000000,4.38385,4.38385,4.363,4.37436,25463.926316797,0
+CMU.US,D,20191203,000000,4.36527,4.49491,4.35688,4.48551,38517.730833254,0
+CMU.US,D,20191204,000000,4.46704,4.48551,4.41735,4.46951,49080.807103858,0
+CMU.US,D,20191205,000000,4.47653,4.53185,4.4619,4.52296,97909.606351878,0
+CMU.US,D,20191206,000000,4.51339,4.51339,4.44846,4.44846,65056.485836395,0
+CMU.US,D,20191209,000000,4.44846,4.49491,4.4207,4.44491,55134.05604268,0
+CMU.US,D,20191210,000000,4.44846,4.44846,4.43018,4.44846,45680.219169659,0
+CMU.US,D,20191211,000000,4.43937,4.52296,4.43937,4.46704,33628.373598101,0
+CMU.US,D,20191212,000000,4.45815,4.48551,4.43937,4.45073,51383.288517638,0
+CMU.US,D,20191213,000000,4.44846,4.50429,4.44846,4.49925,38339.604798604,0
+CMU.US,D,20191216,000000,4.47653,4.48551,4.44846,4.45815,84231.348634409,0
+CMU.US,D,20191217,000000,4.45666,4.47514,4.41013,4.438,76631.64184932,0
+CMU.US,D,20191218,000000,4.44708,4.47514,4.41932,4.46565,89453.680104786,0
+CMU.US,D,20191219,000000,4.46565,4.46565,4.438,4.46565,64880.383961231,0
+CMU.US,D,20191220,000000,4.46565,4.5122,4.46565,4.5122,53177.705900773,0
+CMU.US,D,20191223,000000,4.49372,4.5122,4.47514,4.48433,26152.140541575,0
+CMU.US,D,20191224,000000,4.5032,4.5122,4.49372,4.5032,32451.324857781,0
+CMU.US,D,20191226,000000,4.5122,4.5122,4.45331,4.4782,19981.490352644,0
+CMU.US,D,20191227,000000,4.46565,4.50004,4.44708,4.45666,38388.184626236,0
+CMU.US,D,20191230,000000,4.438,4.45666,4.40044,4.41013,47452.370798463,0
+CMU.US,D,20191231,000000,4.39145,4.44708,4.39145,4.40044,84977.2514045,0
+CMU.US,D,20200102,000000,4.40044,4.445,4.40044,4.438,57314.07580764,0
+CMU.US,D,20200103,000000,4.44708,4.4785,4.4286,4.45666,67546.202002505,0
+CMU.US,D,20200106,000000,4.44708,4.48137,4.44708,4.48137,54185.737324125,0
+CMU.US,D,20200107,000000,4.48433,4.5122,4.46733,4.5122,28193.505381837,0
+CMU.US,D,20200108,000000,4.5032,4.54026,4.5032,4.5122,67379.208845022,0
+CMU.US,D,20200109,000000,4.52188,4.52188,4.50567,4.5122,29585.115027528,0
+CMU.US,D,20200110,000000,4.5122,4.54026,4.48433,4.53078,52028.995393239,0
+CMU.US,D,20200113,000000,4.54026,4.57731,4.5122,4.5122,56042.903651284,0
+CMU.US,D,20200114,000000,4.52188,4.54026,4.5032,4.53087,29627.622376705,0
+CMU.US,D,20200115,000000,4.53087,4.58709,4.53087,4.55903,85002.553398057,0
+CMU.US,D,20200116,000000,4.56851,4.56851,4.49362,4.49362,75077.087365115,0
+CMU.US,D,20200117,000000,4.49362,4.52188,4.48976,4.5122,68070.459309027,0
+CMU.US,D,20200121,000000,4.5032,4.54963,4.5032,4.53087,83199.027297241,0
+CMU.US,D,20200122,000000,4.53087,4.5445,4.5032,4.5032,34293.309988806,0
+CMU.US,D,20200123,000000,4.52188,4.56851,4.5122,4.5122,85720.117935364,0
+CMU.US,D,20200124,000000,4.53087,4.55903,4.53087,4.53986,39127.002838131,0
+CMU.US,D,20200127,000000,4.54036,4.55903,4.53087,4.55903,72766.509313396,0
+CMU.US,D,20200128,000000,4.54963,4.5776,4.54796,4.54963,17757.951158765,0
+CMU.US,D,20200129,000000,4.54963,4.59638,4.54963,4.59638,33921.876723373,0
+CMU.US,D,20200130,000000,4.59638,4.62444,4.55903,4.62444,41289.817247471,0
+CMU.US,D,20200131,000000,4.62444,4.62444,4.60577,4.61515,48355.145928614,0
+CMU.US,D,20200203,000000,4.60577,4.62444,4.54036,4.54963,95513.001522061,0
+CMU.US,D,20200204,000000,4.5776,4.58659,4.5122,4.54036,63273.201330425,0
+CMU.US,D,20200205,000000,4.53087,4.62444,4.53087,4.62444,40722.040512029,0
+CMU.US,D,20200206,000000,4.62444,4.64291,4.61762,4.63372,52374.11458537,0
+CMU.US,D,20200207,000000,4.63372,4.65249,4.61515,4.62444,67668.663651325,0
+CMU.US,D,20200210,000000,4.63372,4.63857,4.59182,4.59638,61533.436253376,0
+CMU.US,D,20200211,000000,4.58709,4.6033,4.5776,4.5776,57137.973932476,0
+CMU.US,D,20200212,000000,4.58709,4.61792,4.53087,4.54036,76021.357764701,0
+CMU.US,D,20200213,000000,4.54036,4.58235,4.54036,4.55903,71296.969527546,0
+CMU.US,D,20200214,000000,4.5776,4.60577,4.56851,4.59638,68636.211884984,0
+CMU.US,D,20200218,000000,4.59489,4.60428,4.56693,4.58491,89609.540385103,0
+CMU.US,D,20200219,000000,4.5857,4.62316,4.57613,4.57613,140337.00122972,0
+CMU.US,D,20200220,000000,4.57613,4.59489,4.56693,4.57613,118613.72164054,0
+CMU.US,D,20200221,000000,4.5857,4.61376,4.5857,4.61376,42822.105977344,0
+CMU.US,D,20200224,000000,4.61376,4.64193,4.586,4.64193,69311.269073113,0
+CMU.US,D,20200225,000000,4.63244,4.66999,4.61376,4.66999,116628.0211861,0
+CMU.US,D,20200226,000000,4.65122,4.66999,4.59489,4.60428,161068.44267142,0
+CMU.US,D,20200227,000000,4.60428,4.63095,4.53867,4.54816,51594.813183784,0
+CMU.US,D,20200228,000000,4.54816,4.57098,4.3792,4.40746,183873.63550515,0
+CMU.US,D,20200302,000000,4.40746,4.48245,4.40746,4.45439,101335.49627963,0
+CMU.US,D,20200303,000000,4.46358,4.54816,4.46358,4.5201,93667.98015181,0
+CMU.US,D,20200304,000000,4.53867,4.57613,4.53867,4.55745,35191.024720244,0
+CMU.US,D,20200305,000000,4.52909,4.55023,4.52238,4.52909,33491.742832887,0
+CMU.US,D,20200306,000000,4.52909,4.54816,4.5123,4.5203,34366.179730253,0
+CMU.US,D,20200309,000000,4.52909,4.52909,4.36052,4.39807,103370.78864145,0
+CMU.US,D,20200310,000000,4.40746,4.41685,4.34186,4.34186,119217.9332467,0
+CMU.US,D,20200311,000000,4.31359,4.35312,4.14493,4.15936,160101.90651751,0
+CMU.US,D,20200312,000000,4.00423,4.02152,3.61039,3.68548,347395.35947195,0
+CMU.US,D,20200313,000000,3.80731,3.91571,3.70475,3.83527,133578.33271049,0
+CMU.US,D,20200316,000000,3.70405,3.92924,3.6667,3.91056,182475.953381,0
+CMU.US,D,20200317,000000,3.83527,3.83527,3.67125,3.67125,185070.9258403,0
+CMU.US,D,20200318,000000,3.62896,3.64794,3.21665,3.27256,172134.52257396,0
+CMU.US,D,20200319,000000,3.21665,3.52611,3.19787,3.39479,409223.31093033,0
+CMU.US,D,20200320,000000,3.30093,3.62886,3.13217,3.41347,246315.91936712,0
+CMU.US,D,20200323,000000,3.40387,3.42059,3.10381,3.12267,215896.85063192,0
+CMU.US,D,20200324,000000,3.22583,3.42275,3.22583,3.42275,221233.54711319,0
+CMU.US,D,20200325,000000,3.58213,3.72293,3.44193,3.55396,244029.63122922,0
+CMU.US,D,20200326,000000,3.62896,3.83072,3.60337,3.75109,188468.47753528,0
+CMU.US,D,20200327,000000,3.70405,3.85404,3.70405,3.82609,107975.751469,0
+CMU.US,D,20200330,000000,3.8823,3.93852,3.79803,3.93852,97092.857999825,0
+CMU.US,D,20200331,000000,4.01362,4.0228,3.89643,3.9573,178632.07451966,0
+CMU.US,D,20200401,000000,3.83527,3.94791,3.61039,3.65732,183103.44282123,0
+CMU.US,D,20200402,000000,3.56346,3.69951,3.55396,3.61967,161357.89747772,0
+CMU.US,D,20200403,000000,3.61967,3.62896,3.51653,3.5352,79368.305472557,0
+CMU.US,D,20200406,000000,3.54488,3.62896,3.51653,3.54488,232716.60386956,0
+CMU.US,D,20200407,000000,3.59182,3.65732,3.54488,3.56346,301297.15136871,0
+CMU.US,D,20200408,000000,3.56346,3.64794,3.56346,3.60091,98276.99129834,0
+CMU.US,D,20200409,000000,3.65732,3.77915,3.65732,3.75109,118908.23684555,0
+CMU.US,D,20200413,000000,3.76028,3.76028,3.54488,3.61039,337641.9469952,0
+CMU.US,D,20200414,000000,3.63301,3.70831,3.62353,3.68005,74153.058560376,0
+CMU.US,D,20200415,000000,3.56711,3.68005,3.56711,3.6423,108541.50404496,0
+CMU.US,D,20200416,000000,3.65169,3.66118,3.60465,3.63301,86331.414099725,0
+CMU.US,D,20200417,000000,3.6423,3.69881,3.62353,3.62353,138404.94100163,0
+CMU.US,D,20200420,000000,3.60465,3.62353,3.5764,3.58588,102109.73728251,0
+CMU.US,D,20200421,000000,3.5764,3.61424,3.53874,3.58588,50861.0553706,0
+CMU.US,D,20200422,000000,3.58588,3.68005,3.58351,3.60465,113180.87758376,0
+CMU.US,D,20200423,000000,3.56711,3.61424,3.56711,3.60465,73256.35590868,0
+CMU.US,D,20200424,000000,3.61424,3.61424,3.56711,3.60465,159191.03474941,0
+CMU.US,D,20200427,000000,3.56711,3.58104,3.54834,3.54834,292516.34752433,0
+CMU.US,D,20200428,000000,3.55762,3.57442,3.52581,3.53874,98272.942979371,0
+CMU.US,D,20200429,000000,3.56711,3.61374,3.55713,3.59518,74239.085338474,0
+CMU.US,D,20200430,000000,3.63301,3.63301,3.5764,3.58588,57586.325258324,0
+CMU.US,D,20200501,000000,3.56711,3.62353,3.56711,3.61424,36626.153794856,0
+CMU.US,D,20200504,000000,3.63301,3.6426,3.61424,3.6423,73462.820176114,0
+CMU.US,D,20200505,000000,3.66118,3.67055,3.61424,3.67055,151964.78538925,0
+CMU.US,D,20200506,000000,3.67055,3.68943,3.67055,3.67055,44399.938295623,0
+CMU.US,D,20200507,000000,3.67055,3.72709,3.65169,3.72709,66782.081797052,0
+CMU.US,D,20200508,000000,3.73647,3.78823,3.72243,3.77411,129459.16815925,0
+CMU.US,D,20200511,000000,3.75544,3.79289,3.72709,3.72709,54952.893768804,0
+CMU.US,D,20200512,000000,3.73448,3.73448,3.70633,3.70633,30476.757280513,0
+CMU.US,D,20200513,000000,3.71561,3.7251,3.66838,3.69675,39673.525898984,0
+CMU.US,D,20200514,000000,3.6591,3.70633,3.64932,3.66838,45275.387272731,0
+CMU.US,D,20200515,000000,3.6591,3.69675,3.6591,3.66838,77721.6517318,0
+CMU.US,D,20200518,000000,3.67797,3.69675,3.67797,3.67797,41204.802549115,0
+CMU.US,D,20200519,000000,3.68736,3.70633,3.68736,3.68736,34595.92183176,0
+CMU.US,D,20200520,000000,3.68736,3.73933,3.68736,3.73438,61930.171512366,0
+CMU.US,D,20200521,000000,3.7251,3.76769,3.7251,3.75356,49946.135283542,0
+CMU.US,D,20200522,000000,3.76294,3.7913,3.7582,3.78181,37820.407890794,0
+CMU.US,D,20200526,000000,3.80079,3.81027,3.78181,3.81027,45347.244934436,0
+CMU.US,D,20200527,000000,3.80079,3.83862,3.80079,3.83862,58511.366142805,0
+CMU.US,D,20200528,000000,3.83862,3.89535,3.83862,3.89535,50250.771285981,0
+CMU.US,D,20200529,000000,3.91431,3.91431,3.86699,3.89535,144282.08806529,0
+CMU.US,D,20200601,000000,3.91431,3.99939,3.90503,3.98031,219411.803577,0
+CMU.US,D,20200602,000000,3.97103,4.00877,3.96154,3.99001,22623.018480102,0
+CMU.US,D,20200603,000000,3.99939,3.99939,3.93319,3.95216,51326.612052068,0
+CMU.US,D,20200604,000000,3.95216,3.97103,3.93319,3.93319,45656.941335586,0
+CMU.US,D,20200605,000000,3.97103,3.97103,3.93319,3.93319,44931.280160342,0
+CMU.US,D,20200608,000000,3.96154,3.97103,3.94258,3.94258,29610.417021086,0
+CMU.US,D,20200609,000000,3.9236,3.98031,3.9236,3.98031,33573.721292015,0
+CMU.US,D,20200610,000000,3.98031,4.00136,3.97103,3.99001,58177.37982784,0
+CMU.US,D,20200611,000000,3.99001,3.99474,3.93319,3.94258,52106.925533398,0
+CMU.US,D,20200612,000000,3.95216,3.99001,3.94258,3.94732,27120.700854976,0
+CMU.US,D,20200615,000000,3.95216,4.01827,3.94258,4.01827,35303.365571641,0
+CMU.US,D,20200616,000000,4.02626,4.02626,3.9979,4.01688,121142.90891659,0
+CMU.US,D,20200617,000000,4.00729,4.00729,3.96935,3.97874,58825.110862924,0
+CMU.US,D,20200618,000000,3.95977,3.98842,3.95977,3.96935,25945.676274142,0
+CMU.US,D,20200619,000000,3.95048,3.98842,3.95048,3.98842,24981.164279709,0
+CMU.US,D,20200622,000000,3.96935,3.96935,3.9315,3.9315,44435.361086605,0
+CMU.US,D,20200623,000000,3.91234,3.9315,3.90285,3.92173,243561.03830852,0
+CMU.US,D,20200624,000000,3.91234,3.9315,3.86502,3.88397,151152.08535616,0
+CMU.US,D,20200625,000000,3.89347,3.91234,3.86502,3.90285,107535.4967811,0
+CMU.US,D,20200626,000000,3.90285,3.91234,3.86502,3.8743,70309.179699042,0
+CMU.US,D,20200629,000000,3.8743,3.90285,3.85524,3.85524,87154.234930233,0
+CMU.US,D,20200630,000000,3.88397,3.88397,3.85524,3.86502,69120.998081556,0
+CMU.US,D,20200701,000000,3.85524,3.89347,3.85524,3.88397,94998.865012963,0
+CMU.US,D,20200702,000000,3.88397,3.92084,3.88397,3.89347,107342.1895503,0
+CMU.US,D,20200706,000000,3.91234,3.92173,3.90285,3.91234,94431.088277521,0
+CMU.US,D,20200707,000000,3.90285,3.95977,3.90285,3.95048,107070.95217937,0
+CMU.US,D,20200708,000000,3.94079,3.9979,3.94079,3.98842,68220.247110891,0
+CMU.US,D,20200709,000000,3.98842,4.01688,3.98842,4.01688,53563.308282598,0
+CMU.US,D,20200710,000000,3.98842,4.0644,3.98842,4.0644,119625.80138286,0
+CMU.US,D,20200713,000000,4.08347,4.08347,4.04514,4.05491,66869.120654892,0
+CMU.US,D,20200714,000000,4.05344,4.05344,4.01531,4.03446,53324.45746341,0
+CMU.US,D,20200715,000000,4.01531,4.06757,4.01531,4.02468,70655.310970915,0
+CMU.US,D,20200716,000000,4.02468,4.03446,4.01531,4.01531,40353.643485824,0
+CMU.US,D,20200717,000000,4.03446,4.09137,4.03446,4.09137,67706.110601791,0
+CMU.US,D,20200720,000000,4.10116,4.10116,4.06292,4.09137,28694.484854286,0
+CMU.US,D,20200721,000000,4.09137,4.10116,4.07241,4.08209,51225.404077836,0
+CMU.US,D,20200722,000000,4.12981,4.12981,4.09088,4.10116,26950.671458267,0
+CMU.US,D,20200723,000000,4.12013,4.12013,4.10116,4.12013,25613.71411866,0
+CMU.US,D,20200724,000000,4.12981,4.12981,4.09137,4.10116,55395.172616199,0
+CMU.US,D,20200727,000000,4.11045,4.12013,4.09137,4.09137,58713.782091269,0
+CMU.US,D,20200728,000000,4.10116,4.12013,4.10116,4.12013,18827.719446398,0
+CMU.US,D,20200729,000000,4.12013,4.15817,4.12013,4.1392,37960.074895234,0
+CMU.US,D,20200730,000000,4.12013,4.16796,4.11045,4.1392,56616.75286518,0
+CMU.US,D,20200731,000000,4.16796,4.17734,4.14898,4.15352,29821.941687232,0
+CMU.US,D,20200803,000000,4.16796,4.23474,4.15817,4.19187,49610.124809092,0
+CMU.US,D,20200804,000000,4.19651,4.22487,4.19601,4.22487,23046.067812392,0
+CMU.US,D,20200805,000000,4.22487,4.23474,4.21578,4.22487,47498.92646661,0
+CMU.US,D,20200806,000000,4.22487,4.28237,4.22487,4.27269,74962.722354234,0
+CMU.US,D,20200807,000000,4.25372,4.27289,4.25372,4.25372,42254.329241902,0
+CMU.US,D,20200810,000000,4.27269,4.27269,4.25372,4.25372,34851.978006566,0
+CMU.US,D,20200811,000000,4.25372,4.27269,4.25372,4.27269,36980.381704667,0
+CMU.US,D,20200812,000000,4.25372,4.25955,4.25372,4.25372,22142.280602499,0
+CMU.US,D,20200813,000000,4.24393,4.25865,4.22487,4.23474,44697.489739865,0
+CMU.US,D,20200814,000000,4.22487,4.22497,4.17734,4.17734,83370.068773694,0
+CMU.US,D,20200817,000000,4.18692,4.21558,4.18692,4.20589,45317.894621908,0
+CMU.US,D,20200818,000000,4.19503,4.20441,4.17585,4.17585,37785.997179556,0
+CMU.US,D,20200819,000000,4.18535,4.19236,4.16627,4.17585,38469.151005622,0
+CMU.US,D,20200820,000000,4.18535,4.18535,4.1472,4.16627,43790.666290746,0
+CMU.US,D,20200821,000000,4.16627,4.16627,4.0895,4.09919,58587.272123479,0
+CMU.US,D,20200824,000000,4.09919,4.12814,4.08851,4.12814,55126.971484484,0
+CMU.US,D,20200825,000000,4.0895,4.0895,4.0322,4.06094,166006.37973421,0
+CMU.US,D,20200826,000000,4.04178,4.05126,4.0322,4.0322,55831.378985139,0
+CMU.US,D,20200827,000000,4.04178,4.06569,4.00335,4.00335,61382.636371769,0
+CMU.US,D,20200828,000000,4.00335,4.07033,4.00335,4.07033,97701.117924959,0
+CMU.US,D,20200831,000000,4.09919,4.10303,4.07033,4.08011,104284.69664876,0
+CMU.US,D,20200901,000000,4.08011,4.09919,4.06094,4.07971,89428.378111228,0
+CMU.US,D,20200902,000000,4.10876,4.12814,4.0895,4.12319,95976.534044045,0
+CMU.US,D,20200903,000000,4.11835,4.12814,4.0895,4.09919,45691.352046825,0
+CMU.US,D,20200904,000000,4.0895,4.0895,4.05126,4.05126,62875.453991693,0
+CMU.US,D,20200908,000000,4.0225,4.0562,4.0225,4.04178,25222.039258382,0
+CMU.US,D,20200909,000000,4.07033,4.09919,4.0322,4.09919,62804.608409731,0
+CMU.US,D,20200910,000000,4.0895,4.17585,4.0895,4.17585,92494.979730461,0
+CMU.US,D,20200911,000000,4.18535,4.22358,4.1472,4.1565,64291.3535512,0
+CMU.US,D,20200914,000000,4.16627,4.16627,4.0895,4.09919,99171.669790552,0
+CMU.US,D,20200915,000000,4.11697,4.11697,4.08801,4.10739,44037.613747872,0
+CMU.US,D,20200916,000000,4.08801,4.13614,4.08278,4.08801,91946.432510122,0
+CMU.US,D,20200917,000000,4.08801,4.11697,4.08801,4.0978,50903.562719778,0
+CMU.US,D,20200918,000000,4.08801,4.08821,4.05936,4.05936,48537.320282232,0
+CMU.US,D,20200921,000000,4.07853,4.07853,4.04,4.04958,42365.658013557,0
+CMU.US,D,20200922,000000,4.04,4.05936,4.01125,4.02557,66400.527734198,0
+CMU.US,D,20200923,000000,4.02083,4.04958,3.9823,3.9823,91812.837984136,0
+CMU.US,D,20200924,000000,4.00146,4.01125,3.9823,4.01125,50781.101070957,0
+CMU.US,D,20200925,000000,4.00146,4.02083,4.00146,4.02083,30784.429522179,0
+CMU.US,D,20200928,000000,4.04,4.04958,4.02557,4.04474,49759.912610955,0
+CMU.US,D,20200929,000000,4.04,4.06885,4.04,4.06885,21178.78068781,0
+CMU.US,D,20200930,000000,4.08801,4.08801,4.04,4.04,68652.405160861,0
+CMU.US,D,20201001,000000,4.05936,4.07853,4.05936,4.07853,22125.07524688,0
+CMU.US,D,20201002,000000,4.06885,4.08801,4.05451,4.08801,40852.598798788,0
+CMU.US,D,20201005,000000,4.08801,4.0978,4.06885,4.0978,27507.315316543,0
+CMU.US,D,20201006,000000,4.07853,4.0978,4.04,4.07903,46107.316820919,0
+CMU.US,D,20201007,000000,4.05936,4.0978,4.05936,4.07853,55829.354825655,0
+CMU.US,D,20201008,000000,4.08801,4.0978,4.07853,4.07853,9649.1682632886,0
+CMU.US,D,20201009,000000,4.06885,4.07468,4.05936,4.06885,41890.992614409,0
+CMU.US,D,20201012,000000,4.06885,4.0978,4.05936,4.08801,99444.931320978,0
+CMU.US,D,20201013,000000,4.10749,4.11707,4.08801,4.09127,49334.839119181,0
+CMU.US,D,20201014,000000,4.07853,4.0978,4.07853,4.07853,36869.052933012,0
+CMU.US,D,20201015,000000,4.05926,4.08801,4.05926,4.06875,59785.574538387,0
+CMU.US,D,20201016,000000,4.06875,4.07844,4.04938,4.05926,26203.756608434,0
+CMU.US,D,20201019,000000,4.04938,4.07853,4.04938,4.05926,55845.548101532,0
+CMU.US,D,20201020,000000,4.04938,4.0978,4.04938,4.08801,28530.52793603,0
+CMU.US,D,20201021,000000,4.08801,4.0978,4.04938,4.07853,57303.955010216,0
+CMU.US,D,20201022,000000,4.07853,4.0978,4.05926,4.07853,61187.304981502,0
+CMU.US,D,20201023,000000,4.0978,4.0978,4.0398,4.04938,60576.00881714,0
+CMU.US,D,20201026,000000,4.02053,4.03575,4.00116,4.00116,89296.807744726,0
+CMU.US,D,20201027,000000,4.01085,4.03012,3.97222,4.03012,66694.03085947,0
+CMU.US,D,20201028,000000,4.02053,4.0398,3.97222,4.0398,85197.884788326,0
+CMU.US,D,20201029,000000,4.01085,4.04454,4.00116,4.0398,67028.017174437,0
+CMU.US,D,20201030,000000,4.05926,4.05926,3.99149,4.03012,68359.914115331,0
+CMU.US,D,20201102,000000,4.03012,4.05926,4.00116,4.03012,53530.921730844,0
+CMU.US,D,20201103,000000,4.03012,4.0398,4.00116,4.03012,48660.794010794,0
+CMU.US,D,20201104,000000,4.05926,4.0978,4.05087,4.07853,38931.671447863,0
+CMU.US,D,20201105,000000,4.10749,4.11707,4.06875,4.08801,129032.07050799,0
+CMU.US,D,20201106,000000,4.06875,4.11707,4.06875,4.0978,35453.153373506,0
+CMU.US,D,20201109,000000,4.10749,4.16548,4.10749,4.12694,42258.377560872,0
+CMU.US,D,20201110,000000,4.12694,4.14622,4.11707,4.12694,23035.947014969,0
+CMU.US,D,20201111,000000,4.12694,4.14622,4.12694,4.13634,16907.804175215,0
+CMU.US,D,20201112,000000,4.14622,4.14622,4.13634,4.13634,16653.772159892,0
+CMU.US,D,20201113,000000,4.14622,4.1557,4.13634,4.13634,35474.407048094,0
+CMU.US,D,20201116,000000,4.1557,4.18475,4.14622,4.1557,52676.726428324,0
+CMU.US,D,20201117,000000,4.1557,4.17507,4.13634,4.16548,22527.882984323,0
+CMU.US,D,20201118,000000,4.1557,4.23316,4.1557,4.17507,111481.59569641,0
+CMU.US,D,20201119,000000,4.17507,4.22338,4.17507,4.17981,24307.119171324,0
+CMU.US,D,20201120,000000,4.17507,4.18475,4.16548,4.17507,27704.670866296,0
+CMU.US,D,20201123,000000,4.17507,4.18475,4.14622,4.14622,120170.30028423,0
+CMU.US,D,20201124,000000,4.1557,4.18475,4.14779,4.16548,79668.893156026,0
+CMU.US,D,20201125,000000,4.17507,4.20402,4.14622,4.16548,60496.054517496,0
+CMU.US,D,20201127,000000,4.17507,4.20402,4.17507,4.20402,12954.620701709,0
+CMU.US,D,20201130,000000,4.2139,4.2139,4.1557,4.17507,111282.21598717,0
+CMU.US,D,20201201,000000,4.20402,4.20402,4.17507,4.18475,83804.250983149,0
+CMU.US,D,20201202,000000,4.19463,4.22338,4.18969,4.20402,62211.529680731,0
+CMU.US,D,20201203,000000,4.20402,4.23316,4.20402,4.23316,41140.029445607,0
+CMU.US,D,20201204,000000,4.22338,4.25244,4.22338,4.23316,44407.02285382,0
+CMU.US,D,20201207,000000,4.24266,4.26181,4.23316,4.24266,41406.206417838,0
+CMU.US,D,20201208,000000,4.25244,4.27169,4.24266,4.26211,30240.942700552,0
+CMU.US,D,20201209,000000,4.27169,4.30084,4.25144,4.30084,84823.415283667,0
+CMU.US,D,20201210,000000,4.30084,4.32012,4.28247,4.29107,59053.840884689,0
+CMU.US,D,20201211,000000,4.30084,4.31033,4.28149,4.29107,31716.554964856,0
+CMU.US,D,20201214,000000,4.30084,4.30084,4.27169,4.29107,175320.54960279,0
+CMU.US,D,20201215,000000,4.28149,4.28149,4.22338,4.24266,109560.66834547,0
+CMU.US,D,20201216,000000,4.22338,4.25787,4.2139,4.24266,106091.25898879,0
+CMU.US,D,20201217,000000,4.25244,4.25244,4.19463,4.20402,66768.924760402,0
+CMU.US,D,20201218,000000,4.20402,4.24266,4.20402,4.2139,68571.438781476,0
+CMU.US,D,20201221,000000,4.22338,4.24266,4.20402,4.2139,101231.25206619,0
+CMU.US,D,20201222,000000,4.2139,4.23316,4.20402,4.2139,79111.237218007,0
+CMU.US,D,20201223,000000,4.2139,4.23316,4.20402,4.20402,90267.392217612,0
+CMU.US,D,20201224,000000,4.20402,4.24266,4.19463,4.24266,88311.042075705,0
+CMU.US,D,20201228,000000,4.23316,4.28149,4.17507,4.18475,240701.91303647,0
+CMU.US,D,20201229,000000,4.19463,4.22338,4.18475,4.2139,150689.56491393,0
+CMU.US,D,20201230,000000,4.2139,4.26211,4.19463,4.19463,491481.10406723,0
+CMU.US,D,20201231,000000,4.22338,4.25244,4.20896,4.25244,147892.17650613,0
+CMU.US,D,20210104,000000,4.25244,4.27169,4.20402,4.26211,148524.7263451,0
+CMU.US,D,20210105,000000,4.26211,4.29107,4.26211,4.29107,49543.327546099,0
+CMU.US,D,20210106,000000,4.27169,4.60033,4.27169,4.29107,335016.61214362,0
+CMU.US,D,20210107,000000,4.29107,4.30658,4.27911,4.29107,39949.823668637,0
+CMU.US,D,20210108,000000,4.29107,4.30074,4.28149,4.28149,33969.444471263,0
+CMU.US,D,20210111,000000,4.27169,4.29107,4.27169,4.28149,33145.611561013,0
+CMU.US,D,20210112,000000,4.30084,4.31033,4.28149,4.30084,40924.456460492,0
+CMU.US,D,20210113,000000,4.31033,4.31033,4.29107,4.30084,81528.083642669,0
+CMU.US,D,20210114,000000,4.31033,4.38769,4.30084,4.30084,62859.260715816,0
+CMU.US,D,20210115,000000,4.30084,4.33938,4.28149,4.29107,37309.307620922,0
+CMU.US,D,20210119,000000,4.3298,4.33,4.29107,4.30084,58197.621422685,0
+CMU.US,D,20210120,000000,4.30084,4.3298,4.30084,4.32022,43236.046591954,0
+CMU.US,D,20210121,000000,4.33967,4.35904,4.3377,4.34452,53519.788853678,0
+CMU.US,D,20210122,000000,4.33967,4.34946,4.33967,4.34946,87825.243799392,0
+CMU.US,D,20210125,000000,4.33967,4.34946,4.33967,4.34946,69535.950775908,0
+CMU.US,D,20210126,000000,4.35904,4.35904,4.3298,4.35638,45026.41565612,0
+CMU.US,D,20210127,000000,4.29107,4.34946,4.29107,4.3298,197059.0103881,0
+CMU.US,D,20210128,000000,4.32022,4.35904,4.32022,4.34946,62162.949853099,0
+CMU.US,D,20210129,000000,4.34946,4.35232,4.30084,4.32022,148460.96532133,0
+CMU.US,D,20210201,000000,4.31043,4.34946,4.31043,4.33967,88982.050944864,0
+CMU.US,D,20210202,000000,4.33967,4.36883,4.33967,4.36883,88316.102474417,0
+CMU.US,D,20210203,000000,4.35904,4.55309,4.34946,4.55309,45267.290634792,0
+CMU.US,D,20210204,000000,4.38819,4.40766,4.35904,4.36883,130480.35661924,0
+CMU.US,D,20210205,000000,4.35904,4.45628,4.35904,4.42702,134216.9550279,0
+CMU.US,D,20210208,000000,4.44639,4.46575,4.4122,4.45628,69152.372553568,0
+CMU.US,D,20210209,000000,4.4367,4.47563,4.4367,4.47563,42083.28776545,0
+CMU.US,D,20210210,000000,4.49501,4.50468,4.47553,4.50468,72578.262481325,0
+CMU.US,D,20210211,000000,4.51436,4.59212,4.48512,4.58235,128233.53959131,0
+CMU.US,D,20210212,000000,4.56298,4.56298,4.53374,4.56298,55641.107993582,0
+CMU.US,D,20210216,000000,4.53374,4.53374,4.4367,4.4367,48223.575562112,0
+CMU.US,D,20210217,000000,4.45628,4.47297,4.39778,4.40766,42834.250934253,0
+CMU.US,D,20210218,000000,4.39778,4.40756,4.34946,4.36883,133489.26969317,0
+CMU.US,D,20210219,000000,4.36883,4.40696,4.36399,4.37841,76639.73848726,0
+CMU.US,D,20210222,000000,4.35904,4.35904,4.27159,4.27159,134762.46600901,0
+CMU.US,D,20210223,000000,4.30084,4.30084,4.25224,4.30084,116928.60886958,0
+CMU.US,D,20210224,000000,4.28149,4.38819,4.28149,4.34946,79320.737724667,0
+CMU.US,D,20210225,000000,4.31043,4.34946,4.28149,4.31043,90700.562347325,0
+CMU.US,D,20210226,000000,4.31043,4.33967,4.26201,4.33967,75366.542171419,0
+CMU.US,D,20210301,000000,4.35904,4.38819,4.35904,4.37841,85806.14471346,0
+CMU.US,D,20210302,000000,4.35904,4.39778,4.3298,4.37841,192386.2382178,0
+CMU.US,D,20210303,000000,4.36883,4.41725,4.34946,4.35904,46795.531045697,0
+CMU.US,D,20210304,000000,4.34946,4.38819,4.34946,4.36883,18406.694273592,0
+CMU.US,D,20210305,000000,4.40766,4.40766,4.3785,4.38819,46076.954428649,0
+CMU.US,D,20210308,000000,4.37841,4.40766,4.36883,4.38819,25484.167911643,0
+CMU.US,D,20210309,000000,4.40766,4.42702,4.40766,4.41725,19851.944145627,0
+CMU.US,D,20210310,000000,4.41725,4.42624,4.36883,4.37841,33411.788533243,0
+CMU.US,D,20210311,000000,4.39778,4.41725,4.36883,4.37841,31697.325449752,0
+CMU.US,D,20210312,000000,4.34946,4.39778,4.34946,4.36883,38960.009680647,0
+CMU.US,D,20210315,000000,4.35904,4.40766,4.35904,4.40766,22188.836270646,0
+CMU.US,D,20210316,000000,4.38819,4.38819,4.31043,4.34946,103622.79649728,0
+CMU.US,D,20210317,000000,4.32022,4.33967,4.30084,4.32022,101442.77673232,0
+CMU.US,D,20210318,000000,4.30084,4.3298,4.26201,4.29107,73492.170488641,0
+CMU.US,D,20210319,000000,4.30084,4.30084,4.23286,4.30084,430481.03383805,0
+CMU.US,D,20210322,000000,4.30084,4.30084,4.23286,4.27159,104895.99281312,0
+CMU.US,D,20210323,000000,4.26201,4.28149,4.22308,4.25224,84877.055510009,0
+CMU.US,D,20210324,000000,4.26201,4.26666,4.2135,4.26201,64734.644478337,0
+CMU.US,D,20210325,000000,4.26201,4.27159,4.23286,4.27159,95453.288817265,0
+CMU.US,D,20210326,000000,4.29107,4.29107,4.28069,4.29107,28176.300026217,0
+CMU.US,D,20210329,000000,4.29107,4.31043,4.27832,4.30084,55763.569642404,0
+CMU.US,D,20210330,000000,4.31043,4.3298,4.27199,4.3298,47625.4364344,0
+CMU.US,D,20210331,000000,4.33967,4.34946,4.32022,4.3298,40237.254315456,0
+CMU.US,D,20210401,000000,4.34946,4.35904,4.33158,4.33158,72042.872297637,0
+CMU.US,D,20210405,000000,4.36883,4.36883,4.32022,4.33967,109712.48030683,0
+CMU.US,D,20210406,000000,4.33967,4.36883,4.3379,4.36883,58723.902888693,0
+CMU.US,D,20210407,000000,4.37841,4.38819,4.34946,4.38819,81272.027467863,0
+CMU.US,D,20210408,000000,4.39778,4.46575,4.39748,4.40766,52710.125059821,0
+CMU.US,D,20210409,000000,4.41725,4.41725,4.39778,4.40766,55626.93887719,0
+CMU.US,D,20210412,000000,4.42702,4.42722,4.40766,4.42702,100222.20856308,0
+CMU.US,D,20210413,000000,4.4367,4.47583,4.40756,4.47583,91365.49873803,0
+CMU.US,D,20210414,000000,4.47583,4.52454,4.45638,4.47583,68497.556960286,0
+CMU.US,D,20210415,000000,4.47583,4.47583,4.4367,4.45638,59860.468439319,0
+CMU.US,D,20210416,000000,4.44649,4.48541,4.4367,4.46012,62477.706652962,0
+CMU.US,D,20210419,000000,4.45638,4.52434,4.45638,4.48541,60496.054517496,0
+CMU.US,D,20210420,000000,4.48541,4.49362,4.45638,4.45638,17487.725867565,0
+CMU.US,D,20210421,000000,4.47583,4.49531,4.47583,4.47583,47471.600313567,0
+CMU.US,D,20210422,000000,4.48541,4.48541,4.46595,4.47089,28333.172386277,0
+CMU.US,D,20210423,000000,4.47583,4.52454,4.47583,4.52454,32075.84327338,0
+CMU.US,D,20210426,000000,4.53424,4.53424,4.49531,4.53424,70191.778448932,0
+CMU.US,D,20210427,000000,4.54411,4.55369,4.51476,4.52928,65303.433293521,0
+CMU.US,D,20210428,000000,4.54411,4.55369,4.51486,4.54411,54803.105966941,0
+CMU.US,D,20210429,000000,4.55369,4.56377,4.53452,4.56357,73117.700983982,0
+CMU.US,D,20210430,000000,4.57326,4.58304,4.56941,4.57326,29849.267840274,0
+CMU.US,D,20210503,000000,4.58304,4.59282,4.55369,4.57326,64962.362420359,0
+CMU.US,D,20210504,000000,4.58304,4.58304,4.55369,4.58304,36924.71731884,0
+CMU.US,D,20210505,000000,4.58304,4.59282,4.58304,4.59282,53009.700663548,0
+CMU.US,D,20210506,000000,4.59282,4.63175,4.59282,4.63175,81649.533211749,0
+CMU.US,D,20210507,000000,4.65132,4.65132,4.63194,4.65132,55509.53762708,0
+CMU.US,D,20210510,000000,4.65132,4.67077,4.63175,4.64154,31744.893197641,0
+CMU.US,D,20210511,000000,4.64154,4.67077,4.63175,4.66099,56252.404157945,0
+CMU.US,D,20210512,000000,4.66099,4.66099,4.58304,4.58304,33117.273328229,0
+CMU.US,D,20210513,000000,4.61229,4.62493,4.58304,4.59282,40599.578863207,0
+CMU.US,D,20210514,000000,4.58304,4.65132,4.58304,4.59282,56838.398328748,0
+CMU.US,D,20210517,000000,4.57326,4.6025,4.57326,4.58304,43061.968876275,0
+CMU.US,D,20210518,000000,4.58304,4.59282,4.55369,4.55369,44575.028091044,0
+CMU.US,D,20210519,000000,4.58304,4.62206,4.5778,4.62206,20583.677799325,0
+CMU.US,D,20210520,000000,4.64154,4.65132,4.56357,4.65132,77079.993175169,0
+CMU.US,D,20210521,000000,4.68057,4.68413,4.62206,4.65132,25137.024560027,0
+CMU.US,D,20210524,000000,4.65132,4.69035,4.6025,4.68057,54735.296624206,0
+CMU.US,D,20210525,000000,4.69035,4.69035,4.67077,4.67077,19536.175266022,0
+CMU.US,D,20210526,000000,4.69035,4.69035,4.64154,4.64154,32693.211916196,0
+CMU.US,D,20210527,000000,4.68057,4.6854,4.65388,4.66099,47072.840895093,0
+CMU.US,D,20210528,000000,4.69035,4.69035,4.64154,4.65132,38436.764453868,0
+CMU.US,D,20210601,000000,4.70002,4.70002,4.64154,4.69035,61938.268150304,0
+CMU.US,D,20210602,000000,4.68057,4.68057,4.59282,4.61229,80161.775990536,0
+CMU.US,D,20210603,000000,4.59282,4.63175,4.58304,4.58304,44295.694082164,0
+CMU.US,D,20210604,000000,4.59282,4.61229,4.57326,4.58304,39211.005456743,0
+CMU.US,D,20210607,000000,4.57326,4.59282,4.57326,4.58304,37872.023957652,0
+CMU.US,D,20210608,000000,4.58304,4.59282,4.56357,4.56357,63920.932365511,0
+CMU.US,D,20210609,000000,4.58304,4.59282,4.56357,4.56357,50275.061199797,0
+CMU.US,D,20210610,000000,4.54411,4.6025,4.53424,4.57326,57880.840463339,0
+CMU.US,D,20210611,000000,4.58304,4.62206,4.56357,4.61229,157289.33691359,0
+CMU.US,D,20210614,000000,4.62206,4.62206,4.58304,4.6025,37828.504528732,0
+CMU.US,D,20210615,000000,4.6025,4.61229,4.55369,4.56357,78531.315525658,0
+CMU.US,D,20210616,000000,4.55369,4.57326,4.55369,4.56357,53669.576655541,0
+CMU.US,D,20210617,000000,4.57326,4.57326,4.53424,4.56357,39846.59153492,0
+CMU.US,D,20210618,000000,4.57326,4.6025,4.56357,4.6025,33119.297487713,0
+CMU.US,D,20210621,000000,4.6025,4.61229,4.58304,4.59282,33141.563242044,0
+CMU.US,D,20210622,000000,4.59282,4.6025,4.59035,4.6025,6839.6348986055,0
+CMU.US,D,20210623,000000,4.6025,4.6025,4.58976,4.60152,16800.523722529,0
+CMU.US,D,20210624,000000,4.61229,4.62206,4.59282,4.60241,29317.925975555,0
+CMU.US,D,20210625,000000,4.59282,4.6025,4.57326,4.57326,38869.934583581,0
+CMU.US,D,20210628,000000,4.59282,4.6025,4.57326,4.59282,21064.415676927,0
+CMU.US,D,20210629,000000,4.61229,4.63175,4.59282,4.62206,31146.75406993,0
+CMU.US,D,20210630,000000,4.64154,4.67077,4.62206,4.63175,45752.076831364,0
+CMU.US,D,20210701,000000,4.63175,4.63175,4.61229,4.62206,27893.92977811,0
+CMU.US,D,20210702,000000,4.62206,4.64154,4.61229,4.62206,52555.276859246,0
+CMU.US,D,20210706,000000,4.63175,4.65615,4.63175,4.63175,43790.666290746,0
+CMU.US,D,20210707,000000,4.64154,4.67077,4.61258,4.62206,80616.199794839,0
+CMU.US,D,20210708,000000,4.63175,4.66099,4.62958,4.66099,68951.980764589,0
+CMU.US,D,20210709,000000,4.67077,4.69035,4.65132,4.67077,89766.412745162,0
+CMU.US,D,20210712,000000,4.7098,4.7098,4.66099,4.68057,39232.259131332,0
+CMU.US,D,20210713,000000,4.70012,4.70012,4.63155,4.63155,141991.75160841,0
+CMU.US,D,20210714,000000,4.64134,4.66089,4.64134,4.64134,71142.121326971,0
+CMU.US,D,20210715,000000,4.65122,4.65122,4.60221,4.62177,63380.481783112,0
+CMU.US,D,20210716,000000,4.62177,4.63392,4.59242,4.60221,41646.069316768,0
+CMU.US,D,20210719,000000,4.59242,4.60221,4.55319,4.56308,59956.616014839,0
+CMU.US,D,20210720,000000,4.56308,4.59242,4.56308,4.58264,47250.966929742,0
+CMU.US,D,20210721,000000,4.56308,4.58264,4.56308,4.57277,52916.589327255,0
+CMU.US,D,20210722,000000,4.57277,4.60211,4.57277,4.59242,49643.523440588,0
+CMU.US,D,20210723,000000,4.59242,4.63155,4.58274,4.61199,32134.543898435,0
+CMU.US,D,20210726,000000,4.63155,4.63155,4.61298,4.62177,13672.185239015,0
+CMU.US,D,20210727,000000,4.62177,4.63155,4.61682,4.62186,7717.1080351977,0
+CMU.US,D,20210728,000000,4.64134,4.69035,4.62177,4.68057,36228.406456124,0
+CMU.US,D,20210729,000000,4.69035,4.71969,4.6854,4.69035,28514.334660153,0
+CMU.US,D,20210730,000000,4.7099,4.73895,4.65122,4.66089,27875.712342748,0
+CMU.US,D,20210802,000000,4.66089,4.69035,4.64134,4.65122,37352.827049842,0
+CMU.US,D,20210803,000000,4.65122,4.65132,4.63155,4.63155,65460.305653581,0
+CMU.US,D,20210804,000000,4.63155,4.66001,4.63155,4.64134,45919.069988847,0
+CMU.US,D,20210805,000000,4.63155,4.66089,4.63155,4.65122,37630.136899237,0
+CMU.US,D,20210806,000000,4.66089,4.67077,4.65122,4.66089,41806.989995797,0
+CMU.US,D,20210809,000000,4.69035,4.78688,4.65132,4.68057,64505.914456572,0
+CMU.US,D,20210810,000000,4.7099,4.7099,4.66278,4.68057,29873.55775409,0
+CMU.US,D,20210811,000000,4.70012,4.70012,4.65122,4.68057,34443.097790669,0
+CMU.US,D,20210812,000000,4.73925,4.73925,4.66089,4.66089,32946.231851776,0
+CMU.US,D,20210813,000000,4.67077,4.75892,4.65132,4.68057,46883.581983279,0
+CMU.US,D,20210816,000000,4.71969,4.73965,4.66089,4.69035,43229.9741135,0
+CMU.US,D,20210817,000000,4.66089,4.7099,4.66089,4.68057,82765.857167529,0
+CMU.US,D,20210818,000000,4.69035,4.7099,4.65122,4.68057,61790.504507926,0
+CMU.US,D,20210819,000000,4.70012,4.70012,4.66089,4.68057,31981.719857344,0
+CMU.US,D,20210820,000000,4.69035,4.70012,4.68057,4.70012,23064.285247754,0
+CMU.US,D,20210823,000000,4.7099,4.71969,4.70328,4.71969,21546.165634272,0
+CMU.US,D,20210824,000000,4.71969,4.73925,4.71,4.73925,19784.134802891,0
+CMU.US,D,20210825,000000,4.71969,4.74903,4.69035,4.71969,39352.696620669,0
+CMU.US,D,20210826,000000,4.72948,4.73925,4.71969,4.71969,15189.292772754,0
+CMU.US,D,20210827,000000,4.73925,4.74903,4.71732,4.74903,76693.378713602,0
+CMU.US,D,20210830,000000,4.73925,4.74903,4.73925,4.74903,14365.459862504,0
+CMU.US,D,20210831,000000,4.74903,4.74903,4.73925,4.74903,25495.300788809,0
+CMU.US,D,20210901,000000,4.75892,4.79805,4.74903,4.76681,32116.326463073,0
+CMU.US,D,20210902,000000,4.79805,4.79805,4.72948,4.72948,34728.504278004,0
+CMU.US,D,20210903,000000,4.74903,4.75852,4.7099,4.71484,9106.6935214045,0
+CMU.US,D,20210907,000000,4.73925,4.73925,4.65122,4.69035,14571.924129938,0
+CMU.US,D,20210908,000000,4.70012,4.71969,4.70012,4.70012,12276.527274354,0
+CMU.US,D,20210909,000000,4.7099,4.71,4.65122,4.66089,22492.460193342,0
+CMU.US,D,20210910,000000,4.68057,4.70497,4.68057,4.69035,11987.072468051,0
+CMU.US,D,20210913,000000,4.68057,4.70012,4.65122,4.65991,12851.388567992,0
+CMU.US,D,20210914,000000,4.64134,4.67157,4.62177,4.63155,33148.647800241,0
+CMU.US,D,20210915,000000,4.62177,4.68057,4.62177,4.66089,42939.507227454,0
+CMU.US,D,20210916,000000,4.70012,4.70012,4.66089,4.66089,42668.269856512,0
+CMU.US,D,20210917,000000,4.67077,4.69035,4.65605,4.66089,16483.742763182,0
+CMU.US,D,20210920,000000,4.66089,4.68057,4.64134,4.66089,32467.518133659,0
+CMU.US,D,20210921,000000,4.64134,4.67127,4.64134,4.66089,19493.667916846,0
+CMU.US,D,20210922,000000,4.65122,4.6854,4.65122,4.65122,37856.842761518,0
+CMU.US,D,20210923,000000,4.67077,4.67077,4.62177,4.65122,69614.892995809,0
+CMU.US,D,20210924,000000,4.66089,4.67077,4.64134,4.64134,19155.63328291,0
+CMU.US,D,20210927,000000,4.65122,4.65122,4.58264,4.59242,38003.594324154,0
+CMU.US,D,20210928,000000,4.57277,4.59242,4.50429,4.51406,129590.73852575,0
+CMU.US,D,20210929,000000,4.49451,4.52386,4.49451,4.50429,50793.246027865,0
+CMU.US,D,20210930,000000,4.52386,4.52396,4.49451,4.49451,56893.050634834,0
+CMU.US,D,20211001,000000,4.51406,4.51406,4.46507,4.48463,43230.986193243,0
+CMU.US,D,20211004,000000,4.48463,4.48463,4.4455,4.4455,57557.987025539,0
+CMU.US,D,20211005,000000,4.47494,4.47494,4.45538,4.46507,47098.142888651,0
+CMU.US,D,20211006,000000,4.4455,4.46507,4.42594,4.42594,39474.146189747,0
+CMU.US,D,20211007,000000,4.42594,4.45528,4.41616,4.42594,60944.405843345,0
+CMU.US,D,20211008,000000,4.41616,4.4455,4.39649,4.41616,118304.02523938,0
+CMU.US,D,20211011,000000,4.40637,4.43581,4.40637,4.40637,45134.708188548,0
+CMU.US,D,20211012,000000,4.40637,4.4457,4.35717,4.42604,204274.12687111,0
+CMU.US,D,20211013,000000,4.42604,4.46536,4.42604,4.45558,66874.181053604,0
+CMU.US,D,20211014,000000,4.45558,4.47524,4.45558,4.46536,78601.149027877,0
+CMU.US,D,20211015,000000,4.45558,4.47533,4.4457,4.46536,64996.773131599,0
+CMU.US,D,20211018,000000,4.45558,4.47514,4.43591,4.43591,61293.573354445,0
+CMU.US,D,20211019,000000,4.43591,4.45063,4.40637,4.40637,57854.526390039,0
+CMU.US,D,20211020,000000,4.41616,4.41616,4.36705,4.38671,190281.11235378,0
+CMU.US,D,20211021,000000,4.37683,4.39649,4.35717,4.38671,98945.976008015,0
+CMU.US,D,20211022,000000,4.37683,4.39649,4.36705,4.39649,59528.506283837,0
+CMU.US,D,20211025,000000,4.38671,4.41616,4.35717,4.37683,147149.30997528,0
+CMU.US,D,20211026,000000,4.38671,4.40637,4.35717,4.40637,67647.409976737,0
+CMU.US,D,20211027,000000,4.39649,4.41616,4.36705,4.36705,58353.481703003,0
+CMU.US,D,20211028,000000,4.37683,4.37683,4.35717,4.35717,60851.294507052,0
+CMU.US,D,20211029,000000,4.35717,4.39649,4.35717,4.39649,44588.185127695,0
+CMU.US,D,20211101,000000,4.38671,4.42604,4.38671,4.39649,56204.836410056,0
+CMU.US,D,20211102,000000,4.40637,4.42624,4.39649,4.41616,83244.570885647,0
+CMU.US,D,20211103,000000,4.41616,4.4457,4.40637,4.42604,85629.030758554,0
+CMU.US,D,20211104,000000,4.41616,4.4457,4.39649,4.40637,45203.529611026,0
+CMU.US,D,20211105,000000,4.41616,4.45558,4.41616,4.43591,41095.497936945,0
+CMU.US,D,20211108,000000,4.4457,4.46536,4.445,4.45558,36184.887027204,0
+CMU.US,D,20211109,000000,4.47524,4.53424,4.45638,4.52434,138303.73302739,0
+CMU.US,D,20211110,000000,4.53424,4.53424,4.46536,4.50468,87067.196072393,0
+CMU.US,D,20211111,000000,4.51456,4.51456,4.45558,4.49491,43072.089673698,0
+CMU.US,D,20211112,000000,4.49491,4.52434,4.48551,4.51456,26417.305434064,0
+CMU.US,D,20211115,000000,4.52434,4.52434,4.48503,4.48503,37176.725174678,0
+CMU.US,D,20211116,000000,4.48503,4.53424,4.47524,4.53424,50850.934573177,0
+CMU.US,D,20211117,000000,4.48503,4.51456,4.46536,4.46536,29622.561977994,0
+CMU.US,D,20211118,000000,4.45558,4.50468,4.45558,4.48503,22709.045258199,0
+CMU.US,D,20211119,000000,4.49491,4.50468,4.45558,4.50468,33728.56949259,0
+CMU.US,D,20211122,000000,4.51456,4.51456,4.45558,4.45558,19939.995083209,0
+CMU.US,D,20211123,000000,4.47524,4.47524,4.42604,4.42604,48433.076068773,0
+CMU.US,D,20211124,000000,4.43591,4.46536,4.41616,4.43591,16144.696049505,0
+CMU.US,D,20211126,000000,4.45558,4.45558,4.41616,4.43591,26129.874787244,0
+CMU.US,D,20211129,000000,4.45558,4.46536,4.4457,4.46536,12694.516207932,0
+CMU.US,D,20211130,000000,4.48503,4.50468,4.4457,4.46536,34197.162413285,0
+CMU.US,D,20211201,000000,4.45558,4.46931,4.41616,4.42604,74245.157816927,0
+CMU.US,D,20211202,000000,4.43591,4.4457,4.40637,4.42604,68661.513878543,0
+CMU.US,D,20211203,000000,4.40637,4.4457,4.38671,4.40637,69596.675560447,0
+CMU.US,D,20211206,000000,4.40637,4.4208,4.38671,4.38671,28951.553108835,0
+CMU.US,D,20211207,000000,4.40637,4.43591,4.39688,4.41616,27474.928764789,0
+CMU.US,D,20211208,000000,4.41616,4.43591,4.40637,4.42604,89400.039878443,0
+CMU.US,D,20211209,000000,4.42604,4.45568,4.42604,4.45558,26607.576425619,0
+CMU.US,D,20211210,000000,4.45558,4.46041,4.42604,4.4457,20908.55539661,0
+CMU.US,D,20211213,000000,4.43591,4.47524,4.42604,4.4457,51524.979681563,0
+CMU.US,D,20211214,000000,4.41616,4.46536,4.41616,4.45558,34780.120344862,0
+CMU.US,D,20211215,000000,4.43591,4.45558,4.41616,4.43591,60453.547168319,0
+CMU.US,D,20211216,000000,4.4457,4.52434,4.43601,4.52434,39716.033248162,0
+CMU.US,D,20211217,000000,4.53424,4.55389,4.4457,4.55389,66659.620148232,0
+CMU.US,D,20211220,000000,4.52434,4.55389,4.48503,4.52434,25983.123224608,0
+CMU.US,D,20211221,000000,4.54411,4.54411,4.42604,4.48503,55431.607486922,0
+CMU.US,D,20211222,000000,4.46536,4.51456,4.40637,4.42604,89167.261537709,0
+CMU.US,D,20211223,000000,4.43591,4.4457,4.42604,4.43591,35934.90333085,0
+CMU.US,D,20211227,000000,4.43591,4.4457,4.41616,4.43591,78054.625967024,0
+CMU.US,D,20211228,000000,4.42604,4.43937,4.41616,4.42604,30357.331870919,0
+CMU.US,D,20211229,000000,4.41616,4.45558,4.41616,4.43591,36535.066618046,0
+CMU.US,D,20211230,000000,4.4457,4.46536,4.44076,4.45558,42653.088660377,0
+CMU.US,D,20211231,000000,4.46536,4.49282,4.43591,4.4457,52661.54523219,0
+CMU.US,D,20220103,000000,4.43591,4.51456,4.43591,4.46536,95574.738386343,0
+CMU.US,D,20220104,000000,4.47524,4.49491,4.43591,4.43591,74255.278614351,0
+CMU.US,D,20220105,000000,4.43591,4.44273,4.40637,4.41616,63326.841556769,0
+CMU.US,D,20220106,000000,4.41616,4.42604,4.35717,4.35717,80709.311131132,0
+CMU.US,D,20220107,000000,4.36705,4.39649,4.35717,4.39649,40603.627182177,0
+CMU.US,D,20220110,000000,4.37683,4.38671,4.35805,4.38671,60022.40119809,0
+CMU.US,D,20220111,000000,4.38671,4.38671,4.35717,4.35717,55694.748219926,0
+CMU.US,D,20220112,000000,4.35717,4.37673,4.3375,4.34738,56848.519126172,0
+CMU.US,D,20220113,000000,4.35717,4.36705,4.3375,4.34738,83177.773622652,0
+CMU.US,D,20220114,000000,4.32772,4.3461,4.31784,4.31784,123032.46179552,0
+CMU.US,D,20220118,000000,4.30796,4.31882,4.20915,4.20915,145113.00553372,0
+CMU.US,D,20220119,000000,4.20915,4.24572,4.19927,4.22891,179934.62114803,0
+CMU.US,D,20220120,000000,4.22891,4.6439,4.20915,4.21904,102646.13954593,0
+CMU.US,D,20220121,000000,4.20915,4.21904,4.17951,4.1894,109121.42573732,0
+CMU.US,D,20220124,000000,4.16963,4.1894,4.12023,4.14988,57442.609934914,0
+CMU.US,D,20220125,000000,4.14988,4.21904,4.14988,4.20915,94467.523148244,0
+CMU.US,D,20220126,000000,4.20915,4.24719,4.17951,4.18445,29815.869208778,0
+CMU.US,D,20220127,000000,4.17951,4.21736,4.16222,4.17941,33557.528016138,0
+CMU.US,D,20220128,000000,4.15975,4.1894,4.15975,4.17951,42371.730492012,0
+CMU.US,D,20220131,000000,4.16963,4.19917,4.16963,4.1893,23224.193847041,0
+CMU.US,D,20220201,000000,4.1894,4.21904,4.1894,4.20915,40196.771125764,0
+CMU.US,D,20220202,000000,4.21904,4.24868,4.21904,4.22891,47683.124979712,0
+CMU.US,D,20220203,000000,4.21904,4.21904,4.16963,4.17951,26791.774938722,0
+CMU.US,D,20220204,000000,4.16963,4.20915,4.15985,4.16963,27136.894130853,0
+CMU.US,D,20220207,000000,4.17951,4.17951,4.15975,4.16963,15776.2990233,0
+CMU.US,D,20220208,000000,4.16963,4.19927,4.15975,4.16963,38440.812772837,0
+CMU.US,D,20220209,000000,4.17951,4.1894,4.15975,4.16963,23823.345054495,0
+CMU.US,D,20220210,000000,4.15975,4.2049,4.11035,4.12517,53594.682754609,0
+CMU.US,D,20220211,000000,4.12023,4.12023,4.06094,4.08071,143113.13596291,0
+CMU.US,D,20220214,000000,4.05106,4.05106,3.9819,3.9819,96916.756124661,0
+CMU.US,D,20220215,000000,3.97202,4.01155,3.94238,3.99177,274888.95465233,0
+CMU.US,D,20220216,000000,4.00166,4.05106,3.9819,4.04118,95072.746834152,0
+CMU.US,D,20220217,000000,4.02143,4.05106,4.00166,4.00166,51194.029605824,0
+CMU.US,D,20220218,000000,4.01155,4.05106,4.01155,4.04118,73751.262902675,0
+CMU.US,D,20220222,000000,4.02143,4.05541,3.97202,4.01648,102639.05498775,0
+CMU.US,D,20220223,000000,4.01155,4.02143,3.99673,4.00166,51732.456028739,0
+CMU.US,D,20220224,000000,4.00166,4.04118,3.9819,4.04118,137459.6585223,0
+CMU.US,D,20220225,000000,4.02143,4.03752,4.00166,4.0313,45058.802207874,0
+CMU.US,D,20220228,000000,4.02143,4.05106,4.00166,4.04118,48869.282437713,0
+CMU.US,D,20220301,000000,4.04118,4.08071,4.0313,4.04118,160223.35608659,0
+CMU.US,D,20220302,000000,4.05106,4.06094,4.0313,4.05106,54265.691623768,0
+CMU.US,D,20220303,000000,4.05106,4.07083,4.04118,4.06094,40406.271632424,0
+CMU.US,D,20220304,000000,4.04118,4.056,4.00166,4.0313,135472.94598812,0
+CMU.US,D,20220307,000000,4.02143,4.04118,3.97202,3.97695,110288.35368021,0
+CMU.US,D,20220308,000000,3.97202,4.00166,3.94238,3.96213,94443.233234428,0
+CMU.US,D,20220309,000000,3.96213,3.99177,3.9325,3.95226,58901.016843599,0
+CMU.US,D,20220310,000000,3.92262,3.92262,3.90285,3.91273,70389.133998684,0
+CMU.US,D,20220311,000000,3.90285,3.9325,3.87321,3.8831,92058.77336152,0
+CMU.US,D,20220314,000000,3.87321,4.05106,3.83369,4.05106,43359.520320517,0
+CMU.US,D,20220315,000000,3.9325,3.9325,3.81393,3.83369,59830.106047049,0
+CMU.US,D,20220316,000000,3.8238,3.85384,3.80405,3.81393,55399.220935168,0
+CMU.US,D,20220317,000000,3.80405,3.90285,3.80405,3.87321,141658.77737319,0
+CMU.US,D,20220318,000000,3.85346,3.90285,3.85346,3.87321,61834.023936845,0
+CMU.US,D,20220321,000000,3.86333,3.86333,3.81393,3.8238,20077.637928165,0
+CMU.US,D,20220322,000000,3.83369,3.83369,3.79417,3.81393,46037.483318698,0
+CMU.US,D,20220323,000000,3.79417,3.81393,3.79417,3.81274,12380.771487813,0
+CMU.US,D,20220324,000000,3.78429,3.79417,3.77441,3.77441,42849.432130387,0
+CMU.US,D,20220325,000000,3.77441,3.77441,3.73488,3.77441,68313.358447185,0
+CMU.US,D,20220328,000000,3.75464,3.79417,3.73488,3.74477,42363.633854073,0
+CMU.US,D,20220329,000000,3.75464,3.78429,3.70525,3.77441,67469.283942088,0
+CMU.US,D,20220330,000000,3.75464,3.8238,3.725,3.76452,66495.663229976,0
+CMU.US,D,20220331,000000,3.76452,3.8238,3.73488,3.8238,61862.36216963,0
+CMU.US,D,20220401,000000,3.79417,3.8238,3.77411,3.8238,80679.960818604,0
+CMU.US,D,20220404,000000,3.80544,3.8238,3.78429,3.81393,40746.330425844,0
+CMU.US,D,20220405,000000,3.78429,3.8238,3.76452,3.78429,135433.47487818,0
+CMU.US,D,20220406,000000,3.75464,3.76452,3.70525,3.74477,63211.464466144,0
+CMU.US,D,20220407,000000,3.725,3.73488,3.68548,3.69535,69584.53060354,0
+CMU.US,D,20220408,000000,3.68548,3.70031,3.66572,3.68548,101594.58869367,0
+CMU.US,D,20220411,000000,3.6756,3.68548,3.61632,3.6262,101901.2488556,0
+CMU.US,D,20220412,000000,3.61632,3.6509,3.58667,3.60643,114185.87276789,0
+CMU.US,D,20220413,000000,3.59655,3.63608,3.5845,3.60643,132338.53502615,0
+CMU.US,D,20220414,000000,3.60643,3.61632,3.55703,3.5768,158134.42349844,0
+CMU.US,D,20220418,000000,3.58667,3.59655,3.53727,3.58667,118681.53098328,0
+CMU.US,D,20220419,000000,3.54715,3.57195,3.49775,3.50763,152802.78741589,0
+CMU.US,D,20220420,000000,3.50763,3.5422,3.49775,3.52739,110669.90774307,0
+CMU.US,D,20220421,000000,3.52739,3.54696,3.50763,3.5175,145382.21874519,0
+CMU.US,D,20220422,000000,3.50763,3.52739,3.4681,3.47799,106165.14080999,0
+CMU.US,D,20220425,000000,3.47799,3.49281,3.42858,3.48787,260969.82195619,0
+CMU.US,D,20220426,000000,3.47799,3.49182,3.45032,3.4681,130898.34555283,0
+CMU.US,D,20220427,000000,3.44835,3.4681,3.43847,3.44835,221816.50504476,0
+CMU.US,D,20220428,000000,3.42858,3.5175,3.42858,3.49775,88241.208573485,0
+CMU.US,D,20220429,000000,3.49775,3.49775,3.43847,3.45822,161027.95948173,0
+CMU.US,D,20220502,000000,3.43847,3.48787,3.40883,3.43352,171786.3671426,0
+CMU.US,D,20220503,000000,3.42858,3.45822,3.42858,3.44835,54387.141192847,0
+CMU.US,D,20220504,000000,3.43847,3.47799,3.4187,3.44835,56357.660451146,0
+CMU.US,D,20220505,000000,3.42858,3.45822,3.40883,3.40883,151379.80329817,0
+CMU.US,D,20220506,000000,3.39894,3.42858,3.38906,3.4187,109349.14367933,0
+CMU.US,D,20220509,000000,3.32977,3.40883,3.32977,3.39894,64924.915469893,0
+CMU.US,D,20220510,000000,3.39894,3.44835,3.38412,3.40883,79351.100116938,0
+CMU.US,D,20220511,000000,3.38906,3.42365,3.38906,3.40883,38239.408904115,0
+CMU.US,D,20220512,000000,3.39894,3.43847,3.37918,3.37918,83734.41748093,0
+CMU.US,D,20220513,000000,3.37918,3.37918,3.34954,3.34954,47182.145507263,0
+CMU.US,D,20220516,000000,3.34954,3.3693,3.32977,3.3693,35278.063578084,0
+CMU.US,D,20220517,000000,3.34943,3.3693,3.3196,3.32954,108505.56482779,0
+CMU.US,D,20220518,000000,3.30967,3.32954,3.26991,3.29973,132100.64286508,0
+CMU.US,D,20220519,000000,3.27985,3.28978,3.25391,3.27985,177623.61867838,0
+CMU.US,D,20220520,000000,3.28978,3.3196,3.27965,3.29973,132122.77802848,0
+CMU.US,D,20220523,000000,3.30967,3.33948,3.30967,3.3196,48977.067447,0
+CMU.US,D,20220524,000000,3.3196,3.37924,3.3196,3.37924,87321.207313165,0
+CMU.US,D,20220525,000000,3.37924,3.48857,3.37924,3.46869,242943.47971881,0
+CMU.US,D,20220526,000000,3.46869,3.57801,3.46869,3.55814,212221.88521151,0
+CMU.US,D,20220527,000000,3.65753,3.72711,3.5979,3.69729,1003249.1150819,0
+CMU.US,D,20220531,000000,3.69729,3.69729,3.62771,3.65753,171898.66050891,0
+CMU.US,D,20220601,000000,3.63765,3.66747,3.63765,3.66747,88749.931496055,0
+CMU.US,D,20220602,000000,3.64759,3.69729,3.62662,3.68735,59980.255942838,0
+CMU.US,D,20220603,000000,3.65753,3.65753,3.60783,3.60783,82889.143914832,0
+CMU.US,D,20220606,000000,3.5979,3.60783,3.5482,3.55814,129130.50639474,0
+CMU.US,D,20220607,000000,3.53827,3.56808,3.52832,3.5482,99810.470187967,0
+CMU.US,D,20220608,000000,3.53827,3.54075,3.49851,3.49851,66940.758687371,0
+CMU.US,D,20220609,000000,3.48857,3.49751,3.43888,3.46869,100457.42064543,0
+CMU.US,D,20220610,000000,3.44881,3.44881,3.41899,3.41899,60971.307576745,0
+CMU.US,D,20220613,000000,3.42893,3.43888,3.27985,3.3196,233534.02298755,0
+CMU.US,D,20220614,000000,3.26991,3.29973,3.21028,3.21028,284042.4412841,0
+CMU.US,D,20220615,000000,3.22022,3.25004,3.1904,3.22022,163934.02626118,0
+CMU.US,D,20220616,000000,3.20034,3.20034,3.12083,3.16058,268356.65958604,0
+CMU.US,D,20220617,000000,3.24009,3.24506,3.17052,3.17052,134673.35253807,0
+CMU.US,D,20220621,000000,3.21028,3.24009,3.1904,3.20034,97278.006266605,0
+CMU.US,D,20220622,000000,3.21028,3.24009,3.17052,3.17052,224129.59697525,0
+CMU.US,D,20220623,000000,3.20034,3.27985,3.20034,3.25997,354366.86153983,0
+CMU.US,D,20220624,000000,3.25004,3.27985,3.24009,3.24009,122427.57646064,0
+CMU.US,D,20220627,000000,3.24009,3.26991,3.23015,3.23015,93722.294110031,0
+CMU.US,D,20220628,000000,3.22022,3.25997,3.22022,3.25004,70183.560125015,0
+CMU.US,D,20220629,000000,3.26991,3.31185,3.25997,3.28978,95145.987573967,0
+CMU.US,D,20220630,000000,3.29973,3.34933,3.29476,3.33948,93044.153195053,0
+CMU.US,D,20220701,000000,3.33948,3.39912,3.33948,3.34943,68496.256987897,0
+CMU.US,D,20220705,000000,3.34943,3.35936,3.3197,3.33948,80037.732411797,0
+CMU.US,D,20220706,000000,3.38917,3.41899,3.37805,3.40906,119256.21123214,0
+CMU.US,D,20220707,000000,3.40906,3.41899,3.38917,3.39912,53314.553329001,0
+CMU.US,D,20220708,000000,3.38917,3.40906,3.34943,3.40906,59416.815420008,0
+CMU.US,D,20220711,000000,3.38917,3.46869,3.38917,3.45875,37724.355291052,0
+CMU.US,D,20220712,000000,3.44881,3.47862,3.44881,3.45875,34986.638036372,0
+CMU.US,D,20220713,000000,3.42893,3.47862,3.39912,3.47862,35357.905095166,0
+CMU.US,D,20220714,000000,3.44881,3.47862,3.41899,3.45875,31835.395683687,0
+CMU.US,D,20220715,000000,3.44881,3.47862,3.44881,3.46869,34532.867186736,0
+CMU.US,D,20220718,000000,3.48857,3.48857,3.44881,3.46869,51010.484048143,0
+CMU.US,D,20220719,000000,3.43888,3.44842,3.39912,3.40906,41690.574114259,0
+CMU.US,D,20220720,000000,3.38917,3.43888,3.38917,3.43888,28496.004442129,0
+CMU.US,D,20220721,000000,3.41899,3.43888,3.41899,3.42893,53547.978688458,0
+CMU.US,D,20220722,000000,3.45875,3.46869,3.42993,3.46869,42589.060519415,0
+CMU.US,D,20220725,000000,3.46869,3.46869,3.41899,3.45875,74054.1952881,0
+CMU.US,D,20220726,000000,3.46869,3.46869,3.43888,3.45875,28597.624964996,0
+CMU.US,D,20220727,000000,3.46869,3.47862,3.42893,3.45875,71672.652935352,0
+CMU.US,D,20220728,000000,3.45875,3.5482,3.45875,3.52832,86001.146659677,0
+CMU.US,D,20220729,000000,3.5482,3.64759,3.49851,3.58796,375797.72428318,0
+CMU.US,D,20220801,000000,3.58796,3.68735,3.56808,3.5979,170986.08809068,0
+CMU.US,D,20220802,000000,3.5979,3.61777,3.55814,3.56808,49692.435682237,0
+CMU.US,D,20220803,000000,3.57801,3.61777,3.57801,3.60783,115904.74626509,0
+CMU.US,D,20220804,000000,3.58796,3.61281,3.57305,3.57801,45670.878950537,0
+CMU.US,D,20220805,000000,3.57801,3.5979,3.5482,3.56808,49067.620388169,0
+CMU.US,D,20220808,000000,3.55814,3.58796,3.53329,3.56808,41282.079735207,0
+CMU.US,D,20220809,000000,3.55814,3.57801,3.53827,3.5482,46497.929146548,0
+CMU.US,D,20220810,000000,3.57801,3.58497,3.52832,3.55814,211449.1667802,0
+CMU.US,D,20220811,000000,3.5482,3.63765,3.5482,3.56808,103565.39881511,0
+CMU.US,D,20220812,000000,3.57801,3.57801,3.53827,3.56808,70789.258687058,0
+CMU.US,D,20220815,000000,3.55814,3.57424,3.5482,3.55814,51933.117904276,0
+CMU.US,D,20220816,000000,3.53821,3.56811,3.53821,3.55814,137508.83999543,0
+CMU.US,D,20220817,000000,3.53821,3.56801,3.47841,3.50831,139849.61666202,0
+CMU.US,D,20220818,000000,3.50831,3.51429,3.47841,3.47841,44747.663331847,0
+CMU.US,D,20220819,000000,3.46844,3.46844,3.4485,3.46346,73706.873330885,0
+CMU.US,D,20220822,000000,3.43854,3.4485,3.4186,3.42857,47387.433331759,0
+CMU.US,D,20220823,000000,3.40864,3.4485,3.39728,3.4485,17209.173332762,0
+CMU.US,D,20220824,000000,3.43854,3.45847,3.43854,3.4485,9368.1233330221,0
+CMU.US,D,20220825,000000,3.42857,3.54777,3.42857,3.45847,138860.32999539,0
+CMU.US,D,20220826,000000,3.45847,3.53821,3.43854,3.43854,94169.856663538,0
+CMU.US,D,20220829,000000,3.43854,3.4485,3.3887,3.39867,113573.31999623,0
+CMU.US,D,20220830,000000,3.40864,3.40864,3.3588,3.37874,50379.37333166,0
+CMU.US,D,20220831,000000,3.39867,3.39867,3.30897,3.33887,113926.49332955,0
+CMU.US,D,20220901,000000,3.31894,3.3289,3.299,3.30897,38869.133332042,0
+CMU.US,D,20220902,000000,3.299,3.34884,3.299,3.3289,36509.29333212,0
+CMU.US,D,20220906,000000,3.30897,3.30897,3.26033,3.28784,79601.456664022,0
+CMU.US,D,20220907,000000,3.28904,3.30897,3.2691,3.299,294739.19999021,0
+CMU.US,D,20220908,000000,3.27907,3.30897,3.27409,3.299,60346.486664662,0
+CMU.US,D,20220909,000000,3.27907,3.30897,3.2691,3.28904,63754.809997882,0
+CMU.US,D,20220912,000000,3.28904,3.36877,3.27907,3.28904,172547.24666093,0
+CMU.US,D,20220913,000000,3.2392,3.24917,3.21927,3.24917,14312.549999525,0
+CMU.US,D,20220914,000000,3.2392,3.25914,3.22944,3.2392,18929.889999371,0
+CMU.US,D,20220915,000000,3.22924,3.2392,3.18937,3.19934,53157.603331567,0
+CMU.US,D,20220916,000000,3.18937,3.21927,3.15947,3.19934,130712.25999566,0
+CMU.US,D,20220919,000000,3.19934,3.19934,3.15947,3.16934,41749.703331946,0
+CMU.US,D,20220920,000000,3.13953,3.15668,3.12957,3.12957,20243.253332661,0
+CMU.US,D,20220921,000000,3.12957,3.1495,3.12957,3.1495,50685.389998316,0
+CMU.US,D,20220922,000000,3.13953,3.1495,3.0897,3.0897,69995.543331008,0
+CMU.US,D,20220923,000000,3.0897,3.0897,3.04983,3.06977,100436.67666333,0
+CMU.US,D,20220926,000000,3.04983,3.0598,3.01993,3.01993,68470.476664392,0
+CMU.US,D,20220927,000000,3.00997,3.01993,2.99003,2.99003,91428.749996963,0
+CMU.US,D,20220928,000000,3,3.04983,2.99003,3.00997,85869.279997147,0
+CMU.US,D,20220929,000000,2.98007,3.00997,2.96512,2.98007,116988.66666278,0
+CMU.US,D,20220930,000000,3,3.02003,2.9701,3,76937.606664111,0
+CMU.US,D,20221003,000000,3.01993,3.06977,2.98007,2.99003,124005.97999588,0
+CMU.US,D,20221004,000000,2.99003,3.04525,2.99003,3.00997,170705.126661,0
+CMU.US,D,20221005,000000,3.0299,3.0299,2.98007,3.00997,111046.92666298,0
+CMU.US,D,20221006,000000,2.9701,3.0299,2.9701,3,119679.60666269,0
+CMU.US,D,20221007,000000,3,3.00279,2.98007,2.99003,78424.546664061,0
+CMU.US,D,20221010,000000,2.98007,3.00997,2.98007,2.98007,25223.799999162,0
+CMU.US,D,20221011,000000,2.98007,3.01694,2.98007,2.99003,70913.593330977,0
+CMU.US,D,20221012,000000,2.99003,3.0299,2.99003,3.02153,22905.096665906,0
+CMU.US,D,20221013,000000,2.98007,3.00917,2.98007,2.99103,50594.086664986,0
+CMU.US,D,20221014,000000,2.99003,3,2.96013,2.99003,106548.98332979,0
+CMU.US,D,20221017,000000,2.99003,3.01993,2.99003,3.00997,83184.359997236,0
+CMU.US,D,20221018,000000,3,3.03389,2.9701,3,44242.986665197,0
+CMU.US,D,20221019,000000,3,3.01993,2.97508,2.99103,120401.00332933,0
+CMU.US,D,20221020,000000,2.9701,2.99502,2.9701,2.99003,61934.763331276,0
+CMU.US,D,20221021,000000,2.9701,2.97508,2.9402,2.95884,59816.726664679,0
+CMU.US,D,20221024,000000,2.95017,2.95017,2.8804,2.93522,76283.433330799,0
+CMU.US,D,20221025,000000,2.93272,2.96013,2.89037,2.92027,76589.449997456,0
+CMU.US,D,20221026,000000,2.89037,2.93023,2.89037,2.90033,36979.856665438,0
+CMU.US,D,20221027,000000,2.90033,2.95017,2.89037,2.92027,62073.223331271,0
+CMU.US,D,20221028,000000,2.90033,2.93023,2.88389,2.92027,45463.03999849,0
+CMU.US,D,20221031,000000,2.8804,2.92017,2.87043,2.8804,51114.816664969,0
+CMU.US,D,20221101,000000,2.89037,2.92027,2.89037,2.90033,76375.739997463,0
+CMU.US,D,20221102,000000,2.89037,2.96013,2.8804,2.96013,80746.259997317,0
+CMU.US,D,20221103,000000,2.95017,2.95017,2.8804,2.8804,46773.393331779,0
+CMU.US,D,20221104,000000,2.8804,2.92027,2.87402,2.89037,58818.409998046,0
+CMU.US,D,20221107,000000,2.8804,2.95017,2.8804,2.89037,96994.239996778,0
+CMU.US,D,20221108,000000,2.89037,2.96013,2.89037,2.89037,57602.369998086,0
+CMU.US,D,20221109,000000,2.8804,2.92027,2.87043,2.90033,93812.669996883,0
+CMU.US,D,20221110,000000,2.93023,3.00817,2.93023,2.99003,180185.62332735,0
+CMU.US,D,20221111,000000,2.99003,3.00997,2.98007,3,139313.83666204,0
+CMU.US,D,20221114,000000,3.00997,3.02033,2.96013,3,105244.6499965,0
+CMU.US,D,20221115,000000,3,3.05,3,3.03,80177,0
+CMU.US,D,20221116,000000,3.05,3.1,3.0101,3.1,229001,0
+CMU.US,D,20221117,000000,3.09,3.13,3.07,3.09,114807,0
+CMU.US,D,20221118,000000,3.09,3.16,3.08,3.08,601863,0
+CMU.US,D,20221121,000000,3.09,3.14,3.09,3.14,71697,0
+CMU.US,D,20221122,000000,3.14,3.2,3.11,3.17,141449,0
+CMU.US,D,20221123,000000,3.17,3.1985,3.17,3.18,17270,0
+CMU.US,D,20221125,000000,3.16,3.1956,3.16,3.19,38608,0
+CMU.US,D,20221128,000000,3.17,3.22,3.13,3.16,148260,0
+CMU.US,D,20221129,000000,3.15,3.22,3.15,3.2,358604,0
+CMU.US,D,20221130,000000,3.2,3.22,3.2,3.2,78456,0
+CMU.US,D,20221201,000000,3.21,3.25,3.2001,3.23,75533,0
+CMU.US,D,20221202,000000,3.2,3.3,3.2,3.26,130836,0
+CMU.US,D,20221205,000000,3.27,3.28,3.16,3.18,123312,0
+CMU.US,D,20221206,000000,3.19,3.24,3.19,3.23,53372,0
+CMU.US,D,20221207,000000,3.22,3.29,3.21,3.25,116530,0
+CMU.US,D,20221208,000000,3.25,3.28,3.23,3.23,73351,0
+CMU.US,D,20221209,000000,3.24,3.25,3.23,3.24,69347,0
+CMU.US,D,20221212,000000,3.23,3.28,3.23,3.25,65971,0
+CMU.US,D,20221213,000000,3.25,3.28,3.23,3.27,166118,0
+CMU.US,D,20221214,000000,3.24,3.2499,3.2,3.22,104648,0
+CMU.US,D,20221215,000000,3.18,3.22,3.18,3.18,101651,0
+CMU.US,D,20221216,000000,3.16,3.2,3.15,3.17,79987,0
+CMU.US,D,20221219,000000,3.16,3.19,3.13,3.17,157018,0
+CMU.US,D,20221220,000000,3.15,3.1602,3.13,3.13,42970,0
+CMU.US,D,20221221,000000,3.14,3.1499,3.1,3.13,259353,0
+CMU.US,D,20221222,000000,3.09,3.15,3.09,3.12,254137,0
+CMU.US,D,20221223,000000,3.11,3.13,3.1,3.12,159933,0
+CMU.US,D,20221227,000000,3.1,3.125,3.0813,3.09,91190,0
+CMU.US,D,20221228,000000,3.09,3.14,3.09,3.11,68507,0
+CMU.US,D,20221229,000000,3.09,3.14,3.09,3.12,103743,0
+CMU.US,D,20221230,000000,3.12,3.13,3.09,3.13,393807,0
+CMU.US,D,20230103,000000,3.14,3.16,3.11,3.14,157041,0
+CMU.US,D,20230104,000000,3.13,3.23,3.13,3.18,204316,0
+CMU.US,D,20230105,000000,3.17,3.17,3.14,3.15,70712,0
+CMU.US,D,20230106,000000,3.17,3.23,3.16,3.21,151024,0
+CMU.US,D,20230109,000000,3.21,3.24,3.21,3.22,84238,0
+CMU.US,D,20230110,000000,3.21,3.26,3.21,3.23,66668,0
+CMU.US,D,20230111,000000,3.23,3.255,3.23,3.25,72587,0
+CMU.US,D,20230112,000000,3.25,3.2861,3.25,3.28,54503,0
+CMU.US,D,20230113,000000,3.26,3.29,3.24,3.26,130792,0
+CMU.US,D,20230117,000000,3.21,3.28,3.21,3.23,161293,0
+CMU.US,D,20230118,000000,3.25,3.305,3.24,3.26,147493,0
+CMU.US,D,20230119,000000,3.25,3.29,3.25,3.27,85021,0
+CMU.US,D,20230120,000000,3.28,3.31,3.266,3.31,22480,0
+CMU.US,D,20230123,000000,3.28,3.3397,3.28,3.3,93424,0
+CMU.US,D,20230124,000000,3.32,3.33,3.31,3.32,17631,0
+CMU.US,D,20230125,000000,3.3,3.35,3.28,3.33,114528,0
+CMU.US,D,20230126,000000,3.31,3.3401,3.31,3.34,149045,0
+CMU.US,D,20230127,000000,3.31,3.345,3.3,3.33,134218,0
+CMU.US,D,20230130,000000,3.31,3.3499,3.31,3.33,81740,0
+CMU.US,D,20230131,000000,3.34,3.36,3.3119,3.36,82314,0
+CMU.US,D,20230201,000000,3.36,3.39,3.36,3.38,136355,0
+CMU.US,D,20230202,000000,3.39,3.4,3.36,3.39,42086,0
+CMU.US,D,20230203,000000,3.37,3.37,3.33,3.33,42260,0
+CMU.US,D,20230206,000000,3.3,3.34,3.3,3.32,65511,0
+CMU.US,D,20230207,000000,3.32,3.35,3.32,3.33,9810,0
+CMU.US,D,20230208,000000,3.32,3.34,3.32,3.33,14648,0
+CMU.US,D,20230209,000000,3.32,3.3549,3.31,3.32,40132,0
+CMU.US,D,20230210,000000,3.32,3.3394,3.3,3.32,34476,0
+CMU.US,D,20230213,000000,3.31,3.33,3.3,3.32,7146,0
+CMU.US,D,20230214,000000,3.29,3.31,3.28,3.29,161050,0
+CMU.US,D,20230215,000000,3.29,3.3,3.27,3.27,46456,0
+CMU.US,D,20230216,000000,3.26,3.265,3.24,3.25,71310,0
+CMU.US,D,20230217,000000,3.24,3.24,3.21,3.21,52656,0
+CMU.US,D,20230221,000000,3.19,3.215,3.16,3.17,45093,0
+CMU.US,D,20230222,000000,3.17,3.1878,3.13,3.13,49065,0
+CMU.US,D,20230223,000000,3.13,3.16,3.13,3.13,42266,0
+CMU.US,D,20230224,000000,3.12,3.19,3.12,3.18,81598,0
+CMU.US,D,20230227,000000,3.17,3.22,3.166,3.19,43125,0
+CMU.US,D,20230228,000000,3.2,3.21,3.17,3.19,28302,0
+CMU.US,D,20230301,000000,3.18,3.19,3.1001,3.12,90322,0
+CMU.US,D,20230302,000000,3.11,3.12,3.09,3.1,37711,0
+CMU.US,D,20230303,000000,3.11,3.15,3.1,3.13,37026,0
+CMU.US,D,20230306,000000,3.14,3.14,3.11,3.11,16745,0
+CMU.US,D,20230307,000000,3.11,3.13,3.11,3.115,14869,0
+CMU.US,D,20230308,000000,3.12,3.15,3.12,3.14,11761,0
+CMU.US,D,20230309,000000,3.12,3.15,3.1,3.12,76693,0
+CMU.US,D,20230310,000000,3.13,3.18,3.13,3.16,45058,0
+CMU.US,D,20230313,000000,3.17,3.17,3.14,3.14,23877,0
+CMU.US,D,20230314,000000,3.12,3.18,3.12,3.15,43413,0
+CMU.US,D,20230315,000000,3.17,3.18,3.14,3.14,64147,0
+CMU.US,D,20230316,000000,3.14,3.18,3.13,3.13,32813,0
+CMU.US,D,20230317,000000,3.13,3.155,3.12,3.15,39866,0
+CMU.US,D,20230320,000000,3.14,3.16,3.12,3.145,61281,0
+CMU.US,D,20230321,000000,3.14,3.15,3.09,3.09,66649,0
+CMU.US,D,20230322,000000,3.1,3.13,3.08,3.13,47079,0
+CMU.US,D,20230323,000000,3.11,3.14,3.11,3.11,57441,0
+CMU.US,D,20230324,000000,3.12,3.15,3.12,3.14,52074,0
+CMU.US,D,20230327,000000,3.13,3.16,3.13,3.13,89570,0
+CMU.US,D,20230328,000000,3.13,3.16,3.13,3.14,76971,0
+CMU.US,D,20230329,000000,3.13,3.16,3.13,3.14,56692,0
+CMU.US,D,20230330,000000,3.14,3.19,3.14,3.18,83965,0
+CMU.US,D,20230331,000000,3.2,3.22,3.175,3.21,73840,0
+CMU.US,D,20230403,000000,3.21,3.22,3.19,3.21,55651,0
+CMU.US,D,20230404,000000,3.19,3.24,3.19,3.22,116712,0
+CMU.US,D,20230405,000000,3.24,3.25,3.225,3.24,85851,0
+CMU.US,D,20230406,000000,3.24,3.26,3.24,3.24,42755,0
+CMU.US,D,20230410,000000,3.22,3.27,3.22,3.26,82337,0
+CMU.US,D,20230411,000000,3.24,3.27,3.24,3.25,28106,0
+CMU.US,D,20230412,000000,3.25,3.2676,3.24,3.25,47095,0
+CMU.US,D,20230413,000000,3.22,3.27,3.22,3.24,66002,0
+CMU.US,D,20230414,000000,3.24,3.26,3.22,3.23,105584,0
+CMU.US,D,20230417,000000,3.23,3.25,3.23,3.24,7308,0
+CMU.US,D,20230418,000000,3.2,3.24,3.17,3.2,80367,0
+CMU.US,D,20230419,000000,3.18,3.19,3.16,3.19,16957,0
+CMU.US,D,20230420,000000,3.18,3.18,3.17,3.17,13484,0
+CMU.US,D,20230421,000000,3.16,3.18,3.15,3.17,64198,0
+CMU.US,D,20230424,000000,3.2,3.2,3.17,3.19,25320,0
+CMU.US,D,20230425,000000,3.18,3.19,3.17,3.19,69015,0
+CMU.US,D,20230426,000000,3.17,3.208,3.17,3.19,36097,0
+CMU.US,D,20230427,000000,3.18,3.199,3.18,3.19,29359,0
+CMU.US,D,20230428,000000,3.21,3.21,3.19,3.19,49411,0
+CMU.US,D,20230501,000000,3.2,3.2,3.15,3.15,71327,0
+CMU.US,D,20230502,000000,3.16,3.18,3.15,3.16,50424,0
+CMU.US,D,20230503,000000,3.16,3.19,3.15,3.18,96395,0
+CMU.US,D,20230504,000000,3.18,3.1885,3.16,3.17,44889,0
+CMU.US,D,20230505,000000,3.17,3.19,3.17,3.18,38242,0
+CMU.US,D,20230508,000000,3.17,3.2099,3.16,3.2,77855,0
+CMU.US,D,20230509,000000,3.19,3.2,3.16,3.18,129347,0
+CMU.US,D,20230510,000000,3.18,3.19,3.17,3.19,33413,0
+CMU.US,D,20230511,000000,3.18,3.2,3.18,3.19,36315,0
+CMU.US,D,20230512,000000,3.17,3.21,3.17,3.2,47351,0
+CMU.US,D,20230515,000000,3.18,3.23,3.18,3.23,46995,0
+CMU.US,D,20230516,000000,3.2,3.2201,3.2,3.22,18813,0
+CMU.US,D,20230517,000000,3.21,3.22,3.18,3.201,137524,0
+CMU.US,D,20230518,000000,3.19,3.205,3.19,3.2,28561,0
+CMU.US,D,20230519,000000,3.19,3.19,3.18,3.18,55848,0
+CMU.US,D,20230522,000000,3.17,3.205,3.16,3.18,35406,0
+CMU.US,D,20230523,000000,3.16,3.19,3.15,3.18,47012,0
+CMU.US,D,20230524,000000,3.17,3.17,3.1,3.1,98437,0
+CMU.US,D,20230525,000000,3.09,3.15,3.09,3.12,126305,0
+CMU.US,D,20230526,000000,3.11,3.13,3.1,3.13,46403,0
+CMU.US,D,20230530,000000,3.13,3.15,3.12,3.15,42430,0
+CMU.US,D,20230531,000000,3.15,3.17,3.13,3.13,37515,0
+CMU.US,D,20230601,000000,3.14,3.18,3.14,3.16,44815,0
+CMU.US,D,20230602,000000,3.15,3.16,3.13,3.15,26897,0
+CMU.US,D,20230605,000000,3.13,3.14,3.12,3.12,108106,0
+CMU.US,D,20230606,000000,3.12,3.16,3.12,3.14,499936,0
+CMU.US,D,20230607,000000,3.14,3.17,3.14,3.17,35392,0
+CMU.US,D,20230608,000000,3.16,3.21,3.16,3.21,31425,0
+CMU.US,D,20230609,000000,3.19,3.23,3.19,3.21,15483,0
+CMU.US,D,20230612,000000,3.21,3.23,3.21,3.22,31547,0
+CMU.US,D,20230613,000000,3.2,3.2,3.17,3.185,11922,0
+CMU.US,D,20230614,000000,3.17,3.22,3.17,3.18,92928,0
+CMU.US,D,20230615,000000,3.17,3.2,3.165,3.2,45274,0
+CMU.US,D,20230616,000000,3.18,3.2079,3.1701,3.18,66082,0
+CMU.US,D,20230620,000000,3.17,3.186,3.17,3.18,14034,0
+CMU.US,D,20230621,000000,3.16,3.2,3.16,3.19,23931,0
+CMU.US,D,20230622,000000,3.17,3.21,3.17,3.2,26460,0
+CMU.US,D,20230623,000000,3.19,3.24,3.19,3.22,50938,0
+CMU.US,D,20230626,000000,3.21,3.24,3.2,3.23,21081,0
+CMU.US,D,20230627,000000,3.23,3.24,3.23,3.24,37569,0
+CMU.US,D,20230628,000000,3.25,3.29,3.22,3.26,78828,0
+CMU.US,D,20230629,000000,3.23,3.23,3.18,3.21,95185,0
+CMU.US,D,20230630,000000,3.23,3.2318,3.2,3.22,78104,0
+CMU.US,D,20230703,000000,3.2,3.23,3.2,3.21,32950,0
+CMU.US,D,20230705,000000,3.2,3.23,3.18,3.22,95684,0
+CMU.US,D,20230706,000000,3.17,3.185,3.162,3.18,56064,0
+CMU.US,D,20230707,000000,3.17,3.21,3.17,3.2,59715,0
+CMU.US,D,20230710,000000,3.18,3.22,3.18,3.22,28682,0
+CMU.US,D,20230711,000000,3.22,3.2707,3.22,3.265,129878,0
+CMU.US,D,20230712,000000,3.25,3.28,3.25,3.27,72935,0
+CMU.US,D,20230713,000000,3.26,3.29,3.255,3.26,392219,0
+CMU.US,D,20230714,000000,3.24,3.27,3.225,3.26,250420,0
+CMU.US,D,20230717,000000,3.24,3.26,3.23,3.25,182616,0
+CMU.US,D,20230718,000000,3.23,3.29,3.23,3.29,78466,0
+CMU.US,D,20230719,000000,3.27,3.3,3.27,3.29,37991,0
+CMU.US,D,20230720,000000,3.29,3.34,3.28,3.29,168597,0
+CMU.US,D,20230721,000000,3.28,3.32,3.26,3.3,92059,0
+CMU.US,D,20230724,000000,3.3,3.31,3.29,3.31,58185,0
+CMU.US,D,20230725,000000,3.29,3.32,3.28,3.28,56544,0
+CMU.US,D,20230726,000000,3.3,3.32,3.28,3.32,68774,0
+CMU.US,D,20230727,000000,3.3,3.35,3.27,3.27,173853,0
+CMU.US,D,20230728,000000,3.3,3.37,3.2801,3.32,264838,0
+CMU.US,D,20230731,000000,3.32,3.38,3.32,3.37,126361,0
+CMU.US,D,20230801,000000,3.38,3.38,3.35,3.37,98327,0
+CMU.US,D,20230802,000000,3.36,3.36,3.3,3.31,94231,0
+CMU.US,D,20230803,000000,3.3,3.3,3.24,3.25,90640,0
+CMU.US,D,20230804,000000,3.27,3.33,3.25,3.33,50589,0
+CMU.US,D,20230807,000000,3.33,3.33,3.29,3.32,32313,0
+CMU.US,D,20230808,000000,3.33,3.33,3.29,3.29,18575,0
+CMU.US,D,20230809,000000,3.31,3.33,3.29,3.33,54163,0
+CMU.US,D,20230810,000000,3.33,3.33,3.3,3.32,4473,0
+CMU.US,D,20230811,000000,3.32,3.36,3.3093,3.35,13833,0
+CMU.US,D,20230814,000000,3.35,3.35,3.3,3.31,61570,0
+CMU.US,D,20230815,000000,3.31,3.33,3.25,3.3,159664,0
+CMU.US,D,20230816,000000,3.3,3.34,3.28,3.2801,14993,0
+CMU.US,D,20230817,000000,3.3,3.31,3.24,3.29,75168,0
+CMU.US,D,20230818,000000,3.25,3.28,3.23,3.23,35310,0
+CMU.US,D,20230821,000000,3.21,3.24,3.21,3.23,37222,0
+CMU.US,D,20230822,000000,3.22,3.29,3.2,3.2,54714,0
+CMU.US,D,20230823,000000,3.22,3.24,3.21,3.24,32779,0
+CMU.US,D,20230824,000000,3.24,3.26,3.18,3.22,47022,0
+CMU.US,D,20230825,000000,3.22,3.25,3.2,3.22,28574,0
+CMU.US,D,20230828,000000,3.28,3.2975,3.24,3.29,42931,0
+CMU.US,D,20230829,000000,3.3,3.35,3.29,3.34,30266,0
+CMU.US,D,20230830,000000,3.34,3.34,3.311,3.33,38156,0
+CMU.US,D,20230831,000000,3.35,3.35,3.28,3.34,54141,0
+CMU.US,D,20230901,000000,3.35,3.35,3.2848,3.31,156588,0
+CMU.US,D,20230905,000000,3.32,3.32,3.3,3.32,43643,0
+CMU.US,D,20230906,000000,3.33,3.33,3.27,3.28,55828,0
+CMU.US,D,20230907,000000,3.29,3.295,3.24,3.26,24222,0
+CMU.US,D,20230908,000000,3.28,3.28,3.23,3.26,28492,0
+CMU.US,D,20230911,000000,3.28,3.28,3.26,3.28,81319,0
+CMU.US,D,20230912,000000,3.28,3.28,3.21,3.21,32774,0
+CMU.US,D,20230913,000000,3.23,3.25,3.215,3.25,23017,0
+CMU.US,D,20230914,000000,3.26,3.28,3.23,3.26,24516,0
+CMU.US,D,20230915,000000,3.27,3.28,3.25,3.25,35778,0
+CMU.US,D,20230918,000000,3.27,3.27,3.21,3.24,38404,0
+CMU.US,D,20230919,000000,3.23,3.24,3.22,3.24,28109,0
+CMU.US,D,20230920,000000,3.25,3.27,3.25,3.27,51712,0
+CMU.US,D,20230921,000000,3.26,3.26,3.23,3.26,194454,0
+CMU.US,D,20230922,000000,3.26,3.27,3.24,3.24,28355,0
+CMU.US,D,20230925,000000,3.24,3.24,3.2,3.21,43255,0
+CMU.US,D,20230926,000000,3.21,3.21,3.14,3.15,164562,0
+CMU.US,D,20230927,000000,3.16,3.1799,3.1,3.13,34869,0
+CMU.US,D,20230928,000000,3.13,3.16,3.1,3.16,40363,0
+CMU.US,D,20230929,000000,3.18,3.18,3.1,3.13,70409,0
+CMU.US,D,20231002,000000,3.1,3.1593,3.1,3.13,148100,0
+CMU.US,D,20231003,000000,3.13,3.13,3.08,3.1,82864,0
+CMU.US,D,20231004,000000,3.12,3.12,3.075,3.1,78335,0
+CMU.US,D,20231005,000000,3.11,3.11,3.07,3.1,114919,0
+CMU.US,D,20231006,000000,3.08,3.08,3.03,3.04,71828,0
+CMU.US,D,20231009,000000,3.05,3.0683,3.03,3.04,57259,0
+CMU.US,D,20231010,000000,3.05,3.06,3.02,3.03,50333,0
+CMU.US,D,20231011,000000,3.05,3.1,3.05,3.1,56710,0
+CMU.US,D,20231012,000000,3.09,3.1,3.07,3.09,61403,0
+CMU.US,D,20231013,000000,3.09,3.1,3.06,3.08,18858,0
+CMU.US,D,20231016,000000,3.08,3.08,2.96,2.99,262227,0
+CMU.US,D,20231017,000000,2.97,2.985,2.94,2.97,142421,0
+CMU.US,D,20231018,000000,2.95,2.95,2.89,2.9,144716,0
+CMU.US,D,20231019,000000,2.89,2.9,2.88,2.89,81921,0
+CMU.US,D,20231020,000000,2.89,2.9,2.855,2.8599,102000,0
+CMU.US,D,20231023,000000,2.83,2.87,2.78,2.82,166137,0
+CMU.US,D,20231024,000000,2.83,2.85,2.8,2.84,118206,0
+CMU.US,D,20231025,000000,2.85,2.85,2.8055,2.84,67944,0
+CMU.US,D,20231026,000000,2.83,2.85,2.81,2.83,34525,0
+CMU.US,D,20231027,000000,2.81,2.85,2.79,2.795,141957,0
+CMU.US,D,20231030,000000,2.78,2.84,2.78,2.81,144200,0
+CMU.US,D,20231031,000000,2.86,2.86,2.83,2.86,94873,0
+CMU.US,D,20231101,000000,2.86,2.9,2.86,2.88,105386,0
+CMU.US,D,20231102,000000,2.93,2.93,2.89,2.93,87601,0
+CMU.US,D,20231103,000000,2.96,3.03,2.95,2.95,65031,0
+CMU.US,D,20231106,000000,2.96,2.97,2.89,2.89,41482,0
+CMU.US,D,20231107,000000,2.92,2.99,2.92,2.96,63027,0
+CMU.US,D,20231108,000000,2.95,3,2.95,2.995,43287,0
+CMU.US,D,20231109,000000,3,3,2.94,2.94,89458,0
+CMU.US,D,20231110,000000,2.94,3,2.94,2.985,43187,0
+CMU.US,D,20231113,000000,2.96,2.99,2.96,2.99,20951,0
+CMU.US,D,20231114,000000,3.02,3.05,3.01,3.01,34260,0
+CMU.US,D,20231115,000000,3.01,3.0618,3.0001,3.03,27823,0
+CMU.US,D,20231116,000000,3.04,3.1,3.04,3.09,47245,0
+CMU.US,D,20231117,000000,3.1,3.11,3.06,3.09,174897,0
+CMU.US,D,20231120,000000,3.1,3.1112,3.08,3.09,187104,0
+CMU.US,D,20231121,000000,3.1,3.11,3.08,3.11,122473,0
+CMU.US,D,20231122,000000,3.11,3.125,3.0975,3.1,69319,0
+CMU.US,D,20231124,000000,3.14,3.14,3.1,3.13,33208,0
+CMU.US,D,20231127,000000,3.15,3.15,3.1,3.12,58572,0
+CMU.US,D,20231128,000000,3.13,3.16,3.1019,3.14,78321,0
+CMU.US,D,20231129,000000,3.14,3.19,3.12,3.165,81814,0
+CMU.US,D,20231130,000000,3.19,3.19,3.15,3.165,49747,0
+CMU.US,D,20231201,000000,3.16,3.23,3.16,3.22,33006,0
+CMU.US,D,20231204,000000,3.2,3.2445,3.2,3.21,48022,0
+CMU.US,D,20231205,000000,3.21,3.23,3.19,3.205,67419,0
+CMU.US,D,20231206,000000,3.21,3.24,3.2,3.22,49385,0
+CMU.US,D,20231207,000000,3.21,3.25,3.21,3.23,45670,0
+CMU.US,D,20231208,000000,3.24,3.24,3.1694,3.21,78498,0
+CMU.US,D,20231211,000000,3.19,3.23,3.19,3.23,70621,0
+CMU.US,D,20231212,000000,3.21,3.23,3.21,3.21,52613,0
+CMU.US,D,20231213,000000,3.2,3.24,3.2,3.235,95834,0
+CMU.US,D,20231214,000000,3.25,3.29,3.25,3.29,44448,0
+CMU.US,D,20231215,000000,3.29,3.29,3.2529,3.27,170897,0
+CMU.US,D,20231218,000000,3.27,3.31,3.246,3.31,51091,0
+CMU.US,D,20231219,000000,3.29,3.32,3.29,3.32,39004,0
+CMU.US,D,20231220,000000,3.31,3.33,3.29,3.29,114608,0
+CMU.US,D,20231221,000000,3.31,3.33,3.28,3.3,291355,0
+CMU.US,D,20231222,000000,3.32,3.32,3.275,3.32,287414,0
+CMU.US,D,20231226,000000,3.33,3.33,3.2923,3.3,102173,0
+CMU.US,D,20231227,000000,3.29,3.32,3.29,3.3,345414,0
+CMU.US,D,20231228,000000,3.31,3.31,3.2895,3.31,303881,0
+CMU.US,D,20231229,000000,3.32,3.32,3.28,3.31,234505,0
+CMU.US,D,20240102,000000,3.3,3.32,3.2601,3.31,152330,0
+CMU.US,D,20240103,000000,3.31,3.32,3.3,3.31,37619,0
+CMU.US,D,20240104,000000,3.32,3.32,3.29,3.3,31260,0
+CMU.US,D,20240105,000000,3.3,3.31,3.285,3.295,213000,0
+CMU.US,D,20240108,000000,3.31,3.32,3.2991,3.31,129777,0
+CMU.US,D,20240109,000000,3.32,3.32,3.3,3.3,48057,0
+CMU.US,D,20240110,000000,3.32,3.32,3.3,3.3,47127,0
+CMU.US,D,20240111,000000,3.3,3.315,3.3,3.3,38381,0
+CMU.US,D,20240112,000000,3.32,3.325,3.305,3.3147,16918,0
+CMU.US,D,20240116,000000,3.31,3.32,3.2736,3.3,102831,0
+CMU.US,D,20240117,000000,3.3,3.33,3.27,3.29,88462,0
+CMU.US,D,20240118,000000,3.3,3.3,3.27,3.28,19699,0
+CMU.US,D,20240119,000000,3.29,3.29,3.25,3.26,49545,0
+CMU.US,D,20240122,000000,3.27,3.3,3.24,3.26,33563,0
+CMU.US,D,20240123,000000,3.27,3.27,3.2492,3.25,26737,0
+CMU.US,D,20240124,000000,3.27,3.27,3.24,3.241,33785,0
+CMU.US,D,20240125,000000,3.26,3.27,3.25,3.27,54011,0
+CMU.US,D,20240126,000000,3.29,3.29,3.25,3.25,69944,0
+CMU.US,D,20240129,000000,3.26,3.28,3.25,3.28,60796,0
+CMU.US,D,20240130,000000,3.29,3.3,3.26,3.26,97990,0
+CMU.US,D,20240131,000000,3.28,3.31,3.28,3.3,35861,0
+CMU.US,D,20240201,000000,3.32,3.35,3.32,3.32,64162,0
+CMU.US,D,20240202,000000,3.31,3.325,3.3,3.3,60227,0
+CMU.US,D,20240205,000000,3.29,3.3,3.28,3.29,75976,0
+CMU.US,D,20240206,000000,3.29,3.32,3.28,3.32,45240,0
+CMU.US,D,20240207,000000,3.32,3.32,3.29,3.309,108113,0
+CMU.US,D,20240208,000000,3.3,3.3001,3.285,3.2995,107892,0
+CMU.US,D,20240209,000000,3.31,3.3305,3.27,3.28,292104,0
+CMU.US,D,20240212,000000,3.28,3.319,3.28,3.3,39870,0
+CMU.US,D,20240213,000000,3.27,3.28,3.25,3.26,63833,0
+CMU.US,D,20240214,000000,3.28,3.3,3.2695,3.28,94319,0
+CMU.US,D,20240215,000000,3.29,3.31,3.28,3.309,84967,0
+CMU.US,D,20240216,000000,3.3,3.305,3.29,3.3,39697,0
+CMU.US,D,20240220,000000,3.29,3.32,3.29,3.305,49837,0
+CMU.US,D,20240221,000000,3.32,3.33,3.31,3.31,98102,0
+CMU.US,D,20240222,000000,3.33,3.33,3.3101,3.33,44566,0
+CMU.US,D,20240223,000000,3.33,3.33,3.3,3.3,110820,0
+CMU.US,D,20240226,000000,3.32,3.32,3.27,3.27,97674,0
+CMU.US,D,20240227,000000,3.27,3.285,3.25,3.255,212112,0
+CMU.US,D,20240228,000000,3.26,3.2701,3.25,3.265,117581,0
+CMU.US,D,20240229,000000,3.28,3.29,3.27,3.27,111815,0
+CMU.US,D,20240301,000000,3.27,3.3,3.27,3.28,54870,0
+CMU.US,D,20240304,000000,3.3,3.31,3.28,3.28,35788,0
+CMU.US,D,20240305,000000,3.29,3.305,3.28,3.3,39268,0
+CMU.US,D,20240306,000000,3.31,3.31,3.295,3.31,32802,0
+CMU.US,D,20240307,000000,3.31,3.33,3.295,3.32,81134,0
+CMU.US,D,20240308,000000,3.31,3.325,3.31,3.315,59025,0
+CMU.US,D,20240311,000000,3.31,3.3292,3.31,3.3216,17727,0
+CMU.US,D,20240312,000000,3.31,3.32,3.31,3.3199,18274,0
+CMU.US,D,20240313,000000,3.31,3.3299,3.31,3.32,5494,0
+CMU.US,D,20240314,000000,3.31,3.32,3.2994,3.31,68277,0
+CMU.US,D,20240315,000000,3.31,3.315,3.3,3.315,25756,0
+CMU.US,D,20240318,000000,3.3,3.33,3.3,3.32,47834,0
+CMU.US,D,20240319,000000,3.31,3.3297,3.31,3.32,29585,0
+CMU.US,D,20240320,000000,3.32,3.33,3.31,3.32,50805,0
+CMU.US,D,20240321,000000,3.32,3.3298,3.3095,3.32,37445,0
+CMU.US,D,20240322,000000,3.32,3.33,3.319,3.33,129499,0
+CMU.US,D,20240325,000000,3.31,3.33,3.31,3.32,84393,0
+CMU.US,D,20240326,000000,3.33,3.33,3.31,3.33,36566,0
+CMU.US,D,20240327,000000,3.33,3.34,3.3273,3.33,70132,0
+CMU.US,D,20240328,000000,3.34,3.34,3.32,3.33,63986,0
+CMU.US,D,20240401,000000,3.31,3.325,3.3,3.31,30575,0
+CMU.US,D,20240402,000000,3.3,3.33,3.3,3.32,16158,0
+CMU.US,D,20240403,000000,3.34,3.34,3.305,3.32,57081,0
+CMU.US,D,20240404,000000,3.31,3.32,3.2902,3.2902,28903,0
+CMU.US,D,20240405,000000,3.29,3.3,3.29,3.3,27732,0
+CMU.US,D,20240408,000000,3.3,3.3,3.27,3.295,45857,0
+CMU.US,D,20240409,000000,3.3,3.31,3.3,3.3086,24613,0
+CMU.US,D,20240410,000000,3.28,3.28,3.26,3.27,52357,0
+CMU.US,D,20240411,000000,3.28,3.28,3.241,3.26,38456,0
+CMU.US,D,20240412,000000,3.24,3.28,3.24,3.261,19085,0
+CMU.US,D,20240415,000000,3.26,3.26,3.24,3.245,22281,0
+CMU.US,D,20240416,000000,3.23,3.2434,3.215,3.23,51287,0
+CMU.US,D,20240417,000000,3.24,3.26,3.23,3.25,10154,0
+CMU.US,D,20240418,000000,3.25,3.25,3.25,3.25,151,0
+CMU.US,D,20240419,000000,3.24,3.24,3.235,3.24,35511,0
+CMU.US,D,20240422,000000,3.26,3.26,3.23,3.24,39823,0
+CMU.US,D,20240423,000000,3.23,3.255,3.23,3.235,149680,0
+CMU.US,D,20240424,000000,3.25,3.25,3.22,3.221,82079,0
+CMU.US,D,20240425,000000,3.21,3.22,3.205,3.21,39608,0
+CMU.US,D,20240426,000000,3.21,3.23,3.2,3.2209,74127,0
+CMU.US,D,20240429,000000,3.22,3.2279,3.2,3.22,34001,0
+CMU.US,D,20240430,000000,3.23,3.24,3.22,3.235,44720,0
+CMU.US,D,20240501,000000,3.23,3.26,3.23,3.26,64414,0
+CMU.US,D,20240502,000000,3.24,3.27,3.24,3.268,25379,0
+CMU.US,D,20240503,000000,3.27,3.31,3.27,3.285,95857,0
+CMU.US,D,20240506,000000,3.3,3.31,3.28,3.29,47201,0
+CMU.US,D,20240507,000000,3.31,3.325,3.3,3.325,57068,0
+CMU.US,D,20240508,000000,3.32,3.33,3.31,3.31,72783,0
+CMU.US,D,20240509,000000,3.32,3.3247,3.26,3.31,60412,0
+CMU.US,D,20240510,000000,3.29,3.315,3.29,3.305,61840,0
+CMU.US,D,20240513,000000,3.29,3.3101,3.29,3.305,33368,0
+CMU.US,D,20240514,000000,3.31,3.31,3.28,3.29,41885,0
+CMU.US,D,20240515,000000,3.3,3.33,3.3,3.33,37375,0
+CMU.US,D,20240516,000000,3.32,3.3299,3.31,3.31,28122,0
+CMU.US,D,20240517,000000,3.31,3.34,3.31,3.325,21953,0
+CMU.US,D,20240520,000000,3.33,3.33,3.29,3.315,106617,0
+CMU.US,D,20240521,000000,3.32,3.32,3.31,3.31,25831,0
+CMU.US,D,20240522,000000,3.32,3.32,3.2901,3.305,104106,0
+CMU.US,D,20240523,000000,3.3,3.305,3.28,3.28,39605,0
+CMU.US,D,20240524,000000,3.28,3.2992,3.28,3.2992,8088,0
+CMU.US,D,20240528,000000,3.32,3.32,3.28,3.28,66230,0
+CMU.US,D,20240529,000000,3.27,3.27,3.25,3.25,64085,0
+CMU.US,D,20240530,000000,3.27,3.27,3.251,3.265,37317,0
+CMU.US,D,20240531,000000,3.28,3.285,3.2601,3.275,39692,0
+CMU.US,D,20240603,000000,3.3,3.31,3.29,3.31,31883,0
+CMU.US,D,20240604,000000,3.3,3.33,3.3,3.33,227151,0
+CMU.US,D,20240605,000000,3.34,3.35,3.33,3.35,59738,0
+CMU.US,D,20240606,000000,3.33,3.36,3.31,3.3399,130834,0
+CMU.US,D,20240607,000000,3.33,3.34,3.33,3.33,23203,0
+CMU.US,D,20240610,000000,3.3301,3.34,3.33,3.335,65328,0
+CMU.US,D,20240611,000000,3.34,3.369,3.34,3.36,17763,0
+CMU.US,D,20240612,000000,3.36,3.4,3.36,3.38,22672,0
+CMU.US,D,20240613,000000,3.4,3.415,3.4,3.415,16848,0
+CMU.US,D,20240614,000000,3.41,3.44,3.41,3.42,51545,0
+CMU.US,D,20240617,000000,3.41,3.44,3.4,3.44,27079,0
+CMU.US,D,20240618,000000,3.42,3.44,3.4113,3.43,29747,0
+CMU.US,D,20240620,000000,3.43,3.43,3.4,3.42,63903,0
+CMU.US,D,20240621,000000,3.41,3.43,3.3938,3.42,19741,0
+CMU.US,D,20240624,000000,3.42,3.42,3.4,3.4,66310,0
+CMU.US,D,20240625,000000,3.4157,3.42,3.405,3.42,15374,0
+CMU.US,D,20240626,000000,3.4,3.42,3.39,3.41,16338,0
+CMU.US,D,20240627,000000,3.42,3.44,3.42,3.42,12943,0
+CMU.US,D,20240628,000000,3.44,3.4496,3.43,3.43,9923,0
+CMU.US,D,20240701,000000,3.44,3.44,3.41,3.4246,84703,0
+CMU.US,D,20240702,000000,3.4,3.45,3.4,3.44,29026,0
+CMU.US,D,20240703,000000,3.42,3.45,3.42,3.45,24180,0
+CMU.US,D,20240705,000000,3.44,3.4699,3.4386,3.455,166228,0
+CMU.US,D,20240708,000000,3.43,3.4803,3.43,3.47,76220,0
+CMU.US,D,20240709,000000,3.45,3.48,3.45,3.47,15670,0
+CMU.US,D,20240710,000000,3.46,3.49,3.46,3.48,43962,0
+CMU.US,D,20240711,000000,3.47,3.53,3.47,3.51,25042,0
+CMU.US,D,20240712,000000,3.49,3.52,3.49,3.52,37317,0
+CMU.US,D,20240715,000000,3.52,3.5299,3.5,3.52,16603,0
+CMU.US,D,20240716,000000,3.5,3.52,3.491,3.5,32349,0
+CMU.US,D,20240717,000000,3.5198,3.5198,3.46,3.49,82960,0
+CMU.US,D,20240718,000000,3.48,3.5,3.48,3.5,27588,0
+CMU.US,D,20240719,000000,3.5,3.5,3.47,3.47,22160,0
+CMU.US,D,20240722,000000,3.48,3.48,3.47,3.475,1053,0
+CMU.US,D,20240723,000000,3.47,3.48,3.47,3.47,20272,0
+CMU.US,D,20240724,000000,3.45,3.48,3.45,3.45,27084,0
+CMU.US,D,20240725,000000,3.47,3.475,3.4652,3.47,9557,0
+CMU.US,D,20240726,000000,3.46,3.5,3.46,3.495,41901,0
+CMU.US,D,20240729,000000,3.5,3.51,3.49,3.5,29242,0
+CMU.US,D,20240730,000000,3.51,3.53,3.5,3.515,53965,0
+CMU.US,D,20240731,000000,3.55,3.55,3.52,3.54,117005,0
+CMU.US,D,20240801,000000,3.54,3.57,3.54,3.56,20625,0
+CMU.US,D,20240802,000000,3.6,3.61,3.58,3.5899,38740,0
+CMU.US,D,20240805,000000,3.61,3.61,3.55,3.55,28534,0
+CMU.US,D,20240806,000000,3.53,3.57,3.51,3.55,42966,0
+CMU.US,D,20240807,000000,3.55,3.58,3.54,3.55,51782,0
+CMU.US,D,20240808,000000,3.54,3.54,3.5104,3.539,44575,0
+CMU.US,D,20240809,000000,3.54,3.545,3.54,3.54,22177,0
+CMU.US,D,20240812,000000,3.55,3.56,3.52,3.525,63689,0
+CMU.US,D,20240813,000000,3.52,3.55,3.52,3.54,16659,0
+CMU.US,D,20240814,000000,3.53,3.57,3.53,3.565,18942,0
+CMU.US,D,20240815,000000,3.52,3.5356,3.52,3.53,18066,0
+CMU.US,D,20240816,000000,3.52,3.555,3.52,3.54,13881,0
+CMU.US,D,20240819,000000,3.52,3.5499,3.52,3.54,11678,0
+CMU.US,D,20240820,000000,3.54,3.55,3.53,3.55,5048,0
+CMU.US,D,20240821,000000,3.53,3.57,3.53,3.55,19374,0
+CMU.US,D,20240822,000000,3.54,3.5621,3.5272,3.54,6364,0
+CMU.US,D,20240823,000000,3.54,3.555,3.54,3.555,2839,0
+CMU.US,D,20240826,000000,3.54,3.57,3.54,3.57,5992,0
+CMU.US,D,20240827,000000,3.55,3.56,3.5401,3.55,3954,0
+CMU.US,D,20240828,000000,3.54,3.56,3.54,3.55,9895,0
+CMU.US,D,20240829,000000,3.56,3.58,3.54,3.57,37458,0
+CMU.US,D,20240830,000000,3.59,3.59,3.57,3.57,20132,0
+CMU.US,D,20240903,000000,3.59,3.605,3.5829,3.6,146022,0
+CMU.US,D,20240904,000000,3.6,3.6,3.58,3.6,201478,0
+CMU.US,D,20240905,000000,3.6,3.62,3.59,3.62,33820,0
+CMU.US,D,20240906,000000,3.6,3.62,3.6,3.605,65313,0
+CMU.US,D,20240909,000000,3.61,3.61,3.59,3.605,44824,0
+CMU.US,D,20240910,000000,3.61,3.62,3.6,3.61,33610,0
+CMU.US,D,20240911,000000,3.62,3.635,3.61,3.63,54569,0
+CMU.US,D,20240912,000000,3.61,3.645,3.61,3.645,51678,0
+CMU.US,D,20240913,000000,3.65,3.67,3.64,3.655,101500,0
+CMU.US,D,20240916,000000,3.63,3.665,3.63,3.66,67486,0
+CMU.US,D,20240917,000000,3.65,3.65,3.6249,3.64,89140,0
+CMU.US,D,20240918,000000,3.63,3.65,3.63,3.6399,60599,0
+CMU.US,D,20240919,000000,3.63,3.65,3.63,3.645,18578,0
+CMU.US,D,20240920,000000,3.63,3.64,3.62,3.63,99944,0
+CMU.US,D,20240923,000000,3.63,3.6373,3.61,3.62,61287,0
+CMU.US,D,20240924,000000,3.61,3.63,3.61,3.625,34909,0
+CMU.US,D,20240925,000000,3.63,3.635,3.61,3.62,143213,0
+CMU.US,D,20240926,000000,3.61,3.625,3.61,3.62,94890,0
+CMU.US,D,20240927,000000,3.61,3.66,3.61,3.65,110742,0
+CMU.US,D,20240930,000000,3.65,3.6699,3.6398,3.665,123297,0
+CMU.US,D,20241001,000000,3.66,3.6889,3.65,3.6889,157831,0
+CMU.US,D,20241002,000000,3.68,3.7,3.655,3.69,118810,0
+CMU.US,D,20241003,000000,3.68,3.69,3.67,3.685,37318,0
+CMU.US,D,20241004,000000,3.67,3.67,3.66,3.663,15523,0
+CMU.US,D,20241007,000000,3.66,3.66,3.65,3.655,64052,0
+CMU.US,D,20241008,000000,3.64,3.6584,3.63,3.64,58968,0
+CMU.US,D,20241009,000000,3.62,3.64,3.62,3.63,4663,0
+CMU.US,D,20241010,000000,3.64,3.655,3.6301,3.645,18489,0
+CMU.US,D,20241011,000000,3.63,3.6491,3.63,3.64,22458,0
+CMU.US,D,20241014,000000,3.63,3.65,3.63,3.645,38209,0
+CMU.US,D,20241015,000000,3.64,3.64,3.62,3.63,20954,0
+CMU.US,D,20241016,000000,3.62,3.63,3.62,3.62,15319,0
+CMU.US,D,20241017,000000,3.6133,3.632,3.6133,3.6224,28599,0
+CMU.US,D,20241018,000000,3.62,3.65,3.62,3.64,29424,0
+CMU.US,D,20241021,000000,3.64,3.65,3.63,3.63,59648,0
+CMU.US,D,20241022,000000,3.63,3.64,3.63,3.635,60394,0
+CMU.US,D,20241023,000000,3.62,3.6273,3.57,3.58,104581,0
+CMU.US,D,20241024,000000,3.55,3.56,3.55,3.555,39276,0
+CMU.US,D,20241025,000000,3.54,3.5677,3.54,3.56,76912,0
+CMU.US,D,20241028,000000,3.56,3.57,3.55,3.55,62212,0
+CMU.US,D,20241029,000000,3.54,3.55,3.53,3.54,46645,0
+CMU.US,D,20241030,000000,3.53,3.55,3.52,3.54,50430,0
+CMU.US,D,20241031,000000,3.54,3.58,3.515,3.58,31466,0
+CMU.US,D,20241101,000000,3.57,3.5963,3.55,3.55,62396,0
+CMU.US,D,20241104,000000,3.56,3.57,3.53,3.56,20577,0
+CMU.US,D,20241105,000000,3.53,3.58,3.53,3.57,32762,0
+CMU.US,D,20241106,000000,3.53,3.545,3.52,3.52,16430,0
+CMU.US,D,20241107,000000,3.52,3.56,3.52,3.56,75396,0
+CMU.US,D,20241108,000000,3.55,3.6,3.55,3.5884,34768,0
+CMU.US,D,20241111,000000,3.57,3.58,3.5691,3.57,53569,0
+CMU.US,D,20241112,000000,3.54,3.56,3.53,3.53,73880,0
+CMU.US,D,20241113,000000,3.5499,3.55,3.52,3.52,76348,0
+CMU.US,D,20241114,000000,3.54,3.57,3.53,3.57,75746,0
+CMU.US,D,20241115,000000,3.55,3.56,3.54,3.56,57393,0
+CMU.US,D,20241118,000000,3.545,3.57,3.545,3.569,66458,0
+CMU.US,D,20241119,000000,3.555,3.59,3.555,3.57,111765,0
+CMU.US,D,20241120,000000,3.5527,3.58,3.55,3.57,73235,0
+CMU.US,D,20241121,000000,3.57,3.575,3.56,3.575,71006,0
+CMU.US,D,20241122,000000,3.57,3.5799,3.55,3.55,98400,0
+CMU.US,D,20241125,000000,3.5868,3.59,3.57,3.58,71689,0
+CMU.US,D,20241126,000000,3.5876,3.59,3.55,3.59,103270,0
+CMU.US,D,20241127,000000,3.6156,3.63,3.6,3.625,12623,0
+CMU.US,D,20241129,000000,3.6272,3.65,3.6251,3.65,7364,0
+CMU.US,D,20241202,000000,3.6202,3.67,3.6202,3.65,36591,0
+CMU.US,D,20241203,000000,3.655,3.67,3.65,3.665,42894,0
+CMU.US,D,20241204,000000,3.65,3.68,3.64,3.67,82102,0
+CMU.US,D,20241205,000000,3.651,3.66,3.64,3.65,44194,0
+CMU.US,D,20241206,000000,3.6494,3.665,3.63,3.63,102648,0
+CMU.US,D,20241209,000000,3.62,3.645,3.61,3.63,21391,0
+CMU.US,D,20241210,000000,3.6387,3.645,3.6387,3.64,47823,0
+CMU.US,D,20241211,000000,3.6306,3.6601,3.63,3.64,31691,0
+CMU.US,D,20241212,000000,3.64,3.645,3.625,3.64,71712,0
+CMU.US,D,20241213,000000,3.62,3.629,3.595,3.6,17476,0
+CMU.US,D,20241216,000000,3.605,3.605,3.57,3.59,21290,0
+CMU.US,D,20241217,000000,3.56,3.58,3.52,3.525,132608,0
+CMU.US,D,20241218,000000,3.51,3.56,3.5,3.5,103163,0
+CMU.US,D,20241219,000000,3.5,3.5,3.47,3.48,165905,0
+CMU.US,D,20241220,000000,3.47,3.5,3.47,3.49,54584,0
+CMU.US,D,20241223,000000,3.471,3.48,3.46,3.48,39124,0
+CMU.US,D,20241224,000000,3.4696,3.49,3.45,3.47,124419,0
+CMU.US,D,20241226,000000,3.49,3.505,3.47,3.5,88487,0
+CMU.US,D,20241227,000000,3.4771,3.51,3.4771,3.51,68158,0
+CMU.US,D,20241230,000000,3.46,3.52,3.46,3.51,96855,0
+CMU.US,D,20241231,000000,3.505,3.54,3.505,3.52,95254,0
+CMU.US,D,20250102,000000,3.5,3.55,3.5,3.53,54697,0
+CMU.US,D,20250103,000000,3.5201,3.57,3.52,3.56,30734,0
+CMU.US,D,20250106,000000,3.5562,3.5562,3.53,3.53,17171,0
+CMU.US,D,20250107,000000,3.55,3.56,3.52,3.54,38657,0
+CMU.US,D,20250108,000000,3.531,3.55,3.525,3.5484,26957,0
+CMU.US,D,20250110,000000,3.5319,3.545,3.48,3.51,9435,0
+CMU.US,D,20250113,000000,3.5042,3.52,3.48,3.49,22865,0
+CMU.US,D,20250114,000000,3.5,3.5,3.48,3.5,60292,0
+CMU.US,D,20250115,000000,3.5,3.53,3.49,3.52,34510,0
+CMU.US,D,20250116,000000,3.51,3.52,3.5,3.51,37559,0
+CMU.US,D,20250117,000000,3.51,3.5299,3.51,3.51,22986,0
+CMU.US,D,20250121,000000,3.51,3.53,3.5,3.52,36310,0
+CMU.US,D,20250122,000000,3.51,3.53,3.51,3.51,42309,0
+CMU.US,D,20250123,000000,3.51,3.5101,3.49,3.5,94758,0
+CMU.US,D,20250124,000000,3.495,3.515,3.49,3.505,53556,0
+CMU.US,D,20250127,000000,3.5081,3.52,3.49,3.5,68928,0
+CMU.US,D,20250128,000000,3.51,3.53,3.51,3.51,104761,0
+CMU.US,D,20250129,000000,3.515,3.5201,3.5,3.5,123271,0
+CMU.US,D,20250130,000000,3.5,3.53,3.5,3.52,143654,0
+CMU.US,D,20250131,000000,3.51,3.54,3.51,3.54,146108,0
+CMU.US,D,20250203,000000,3.525,3.55,3.52,3.53,129649,0
+CMU.US,D,20250204,000000,3.529,3.55,3.529,3.54,34720,0
+CMU.US,D,20250205,000000,3.55,3.5692,3.54,3.55,87179,0
+CMU.US,D,20250206,000000,3.55,3.58,3.55,3.56,124820,0
+CMU.US,D,20250207,000000,3.56,3.57,3.53,3.55,106680,0
+CMU.US,D,20250210,000000,3.54,3.57,3.53,3.55,62802,0
+CMU.US,D,20250211,000000,3.551,3.57,3.54,3.55,70173,0
+CMU.US,D,20250212,000000,3.5418,3.5418,3.52,3.52,56130,0
+CMU.US,D,20250213,000000,3.5287,3.56,3.5287,3.54,9918,0
+CMU.US,D,20250214,000000,3.54,3.57,3.54,3.559,9133,0
+CMU.US,D,20250218,000000,3.57,3.57,3.5402,3.545,16122,0
+CMU.US,D,20250219,000000,3.5364,3.58,3.53,3.57,20437,0
+CMU.US,D,20250220,000000,3.56,3.58,3.56,3.57,8942,0
+CMU.US,D,20250221,000000,3.55,3.59,3.54,3.54,94375,0
+CMU.US,D,20250224,000000,3.57,3.6,3.55,3.58,23607,0
+CMU.US,D,20250225,000000,3.585,3.61,3.576345,3.59,36695,0
+CMU.US,D,20250226,000000,3.59,3.62,3.59,3.61,34602,0
+CMU.US,D,20250227,000000,3.601,3.61,3.6,3.6,4301,0
+CMU.US,D,20250228,000000,3.6028,3.6028,3.5715,3.6,27597,0
+CMU.US,D,20250303,000000,3.6,3.63,3.59,3.62,86978,0
+CMU.US,D,20250304,000000,3.615,3.6202,3.59,3.605,20747,0
+CMU.US,D,20250305,000000,3.6,3.61,3.57,3.59,17482,0
+CMU.US,D,20250306,000000,3.57,3.59,3.57,3.59,4163,0
+CMU.US,D,20250307,000000,3.59,3.59,3.56,3.56,43512,0
+CMU.US,D,20250310,000000,3.56,3.58,3.54,3.56,45195,0
+CMU.US,D,20250311,000000,3.55,3.58,3.55,3.57,22812,0
+CMU.US,D,20250312,000000,3.57,3.58,3.56,3.56,43625,0
+CMU.US,D,20250313,000000,3.54,3.55,3.52,3.53,24006,0
+CMU.US,D,20250314,000000,3.4999,3.5489,3.4999,3.52,82661,0
+CMU.US,D,20250317,000000,3.52,3.55,3.52,3.55,37157,0
+CMU.US,D,20250318,000000,3.53,3.54,3.52,3.52,24120,0
+CMU.US,D,20250319,000000,3.52,3.53,3.51,3.515,56776,0
+CMU.US,D,20250320,000000,3.52,3.54,3.52,3.53,21092,0
+CMU.US,D,20250321,000000,3.53,3.54,3.52,3.54,4389,0
+CMU.US,D,20250324,000000,3.53,3.56,3.53,3.53,23918,0
+CMU.US,D,20250325,000000,3.53,3.53,3.51,3.515,19128,0
+CMU.US,D,20250326,000000,3.515,3.52,3.48,3.49,32191,0
+CMU.US,D,20250327,000000,3.5,3.5,3.46,3.47,37167,0
+CMU.US,D,20250328,000000,3.48,3.485,3.4577,3.47,58152,0
+CMU.US,D,20250331,000000,3.4853,3.4909,3.47,3.49,19511,0
+CMU.US,D,20250401,000000,3.485,3.52,3.48,3.5,20776,0
+CMU.US,D,20250402,000000,3.5,3.52,3.47,3.495,213932,0
+CMU.US,D,20250403,000000,3.5,3.5216,3.49,3.51,48351,0
+CMU.US,D,20250404,000000,3.53,3.54,3.51,3.515,62048,0
+CMU.US,D,20250407,000000,3.49,3.58,3.46,3.5,117268,0
+CMU.US,D,20250408,000000,3.49,3.5,3.33,3.34,116272,0
+CMU.US,D,20250409,000000,3.27,3.335,3.23,3.33,88554,0
+CMU.US,D,20250410,000000,3.3,3.33,3.2,3.22,168218,0
+CMU.US,D,20250411,000000,3.21,3.25,3.1788,3.21,216599,0
+CMU.US,D,20250414,000000,3.25,3.29,3.23,3.28,118705,0
+CMU.US,D,20250415,000000,3.27,3.306,3.27,3.28,79421,0
+CMU.US,D,20250416,000000,3.265,3.29,3.265,3.285,94522,0
+CMU.US,D,20250417,000000,3.29,3.3,3.29,3.29,49475,0
+CMU.US,D,20250421,000000,3.2788,3.29,3.25,3.25,80932,0
+CMU.US,D,20250422,000000,3.22,3.27,3.22,3.26,50685,0
+CMU.US,D,20250423,000000,3.3175,3.3175,3.27,3.28,17359,0
+CMU.US,D,20250424,000000,3.3,3.3149,3.28,3.3,22016,0
+CMU.US,D,20250425,000000,3.3255,3.341,3.3123,3.32,45546,0
+CMU.US,D,20250428,000000,3.33,3.34,3.32,3.33,20186,0
+CMU.US,D,20250429,000000,3.335,3.35,3.33,3.35,40167,0
+CMU.US,D,20250430,000000,3.3353,3.37,3.332,3.355,39399,0
+CMU.US,D,20250501,000000,3.37,3.39,3.349,3.39,43224,0
+CMU.US,D,20250502,000000,3.401,3.401,3.38,3.4,24762,0
+CMU.US,D,20250505,000000,3.391,3.41,3.39,3.3992,28752,0
+CMU.US,D,20250506,000000,3.38,3.3998,3.36,3.39,31459,0
+CMU.US,D,20250507,000000,3.38,3.4042,3.38,3.395,58883,0
+CMU.US,D,20250508,000000,3.3901,3.41,3.39,3.4,56896,0
+CMU.US,D,20250509,000000,3.4,3.41,3.39,3.4,43302,0
+CMU.US,D,20250512,000000,3.41,3.4315,3.39,3.4,21145,0
+CMU.US,D,20250513,000000,3.3954,3.3954,3.37,3.38,34633,0
+CMU.US,D,20250514,000000,3.37,3.38,3.33,3.355,53582,0
+CMU.US,D,20250515,000000,3.36,3.38,3.35,3.36,48811,0
+CMU.US,D,20250516,000000,3.3862,3.39,3.36,3.38,23359,0
+CMU.US,D,20250519,000000,3.37,3.38,3.341,3.37,39942,0
+CMU.US,D,20250520,000000,3.37,3.37,3.35,3.3592,21538,0
+CMU.US,D,20250521,000000,3.345,3.36,3.34,3.34,68226,0
+CMU.US,D,20250522,000000,3.33,3.35,3.315,3.34,9076,0
+CMU.US,D,20250523,000000,3.32,3.35,3.32,3.34,100001,0
+CMU.US,D,20250527,000000,3.3499,3.36,3.345,3.36,13344,0
+CMU.US,D,20250528,000000,3.3509,3.36,3.33,3.34,24328,0
+CMU.US,D,20250529,000000,3.34,3.3485,3.33,3.3465,70699,0
+CMU.US,D,20250530,000000,3.33,3.35,3.33,3.34,97518,0
+CMU.US,D,20250602,000000,3.35,3.35,3.31,3.35,187165,0
+CMU.US,D,20250603,000000,3.325,3.34,3.31,3.31,30637,0
+CMU.US,D,20250604,000000,3.323,3.35,3.32,3.35,161714,0
+CMU.US,D,20250605,000000,3.34,3.35,3.32,3.34,28556,0
+CMU.US,D,20250606,000000,3.34,3.35,3.33,3.335,25172,0
+CMU.US,D,20250609,000000,3.335,3.34,3.33,3.3399,26391,0
+CMU.US,D,20250610,000000,3.34,3.3499,3.34,3.34,7644,0
+CMU.US,D,20250611,000000,3.343,3.36,3.343,3.355,30832,0
+CMU.US,D,20250612,000000,3.36,3.37,3.35,3.365,16917,0
+CMU.US,D,20250613,000000,3.36,3.37,3.35,3.3565,3815,0
+CMU.US,D,20250616,000000,3.35,3.37,3.35,3.365,17404,0
+CMU.US,D,20250617,000000,3.34,3.36,3.33,3.36,18396,0
+CMU.US,D,20250618,000000,3.358,3.37,3.34,3.36,49951,0
+CMU.US,D,20250620,000000,3.4,3.4,3.34,3.355,32066,0
+CMU.US,D,20250623,000000,3.36,3.37,3.36,3.3606,7142,0
+CMU.US,D,20250624,000000,3.36,3.365,3.34,3.36,27418,0
+CMU.US,D,20250625,000000,3.35,3.36,3.345,3.36,64616,0
+CMU.US,D,20250626,000000,3.35,3.35,3.32,3.32,164789,0
+CMU.US,D,20250627,000000,3.34,3.3409,3.32,3.33,145663,0
+CMU.US,D,20250630,000000,3.34,3.35,3.32,3.33,133175,0
+CMU.US,D,20250701,000000,3.34,3.35,3.32,3.33,205246,0
+CMU.US,D,20250702,000000,3.33,3.33,3.3,3.31,246702,0
+CMU.US,D,20250703,000000,3.3297,3.33,3.3,3.32,56220,0
+CMU.US,D,20250707,000000,3.33,3.34,3.31,3.33,78051,0
+CMU.US,D,20250708,000000,3.32,3.32,3.3,3.3,229560,0
+CMU.US,D,20250709,000000,3.32,3.32,3.3,3.31,211961,0
+CMU.US,D,20250710,000000,3.31,3.32,3.3,3.3,427108,0
+CMU.US,D,20250711,000000,3.3,3.3,3.27,3.29,233819,0
+CMU.US,D,20250714,000000,3.28,3.28,3.25,3.26,195777,0
+CMU.US,D,20250715,000000,3.25,3.2622,3.245,3.25,182779,0
+CMU.US,D,20250716,000000,3.25,3.27,3.23,3.27,254960,0
+CMU.US,D,20250717,000000,3.26,3.26,3.23,3.24,100911,0
+CMU.US,D,20250718,000000,3.2295,3.24,3.21,3.22,165279,0
+CMU.US,D,20250721,000000,3.225,3.23,3.21,3.22,104040,0
+CMU.US,D,20250722,000000,3.2299,3.25,3.22,3.24,118706,0
+CMU.US,D,20250723,000000,3.23,3.2365,3.22,3.23,143386,0
+CMU.US,D,20250724,000000,3.23,3.25,3.23,3.23,109266,0
+CMU.US,D,20250725,000000,3.24,3.25,3.23,3.25,45263,0
+CMU.US,D,20250728,000000,3.26,3.26,3.24,3.26,36062,0
+CMU.US,D,20250729,000000,3.25,3.26,3.25,3.255,26410,0
+CMU.US,D,20250730,000000,3.26,3.26,3.25,3.26,25455,0
+CMU.US,D,20250731,000000,3.2504,3.28,3.25,3.2705,116732,0
+CMU.US,D,20250801,000000,3.28,3.315,3.28,3.3,67723,0
+CMU.US,D,20250804,000000,3.31,3.32,3.305,3.32,61491,0
+CMU.US,D,20250805,000000,3.31,3.33,3.31,3.32,28869,0
+CMU.US,D,20250806,000000,3.32,3.32,3.31,3.32,20950,0
+CMU.US,D,20250807,000000,3.32,3.325,3.3,3.32,36705,0
+CMU.US,D,20250808,000000,3.32,3.33,3.3128,3.32,40109,0
+CMU.US,D,20250811,000000,3.33,3.33,3.31,3.32,28171,0
+CMU.US,D,20250812,000000,3.33,3.34,3.32,3.34,72808,0
+CMU.US,D,20250813,000000,3.35,3.37,3.34,3.36,63634,0
+CMU.US,D,20250814,000000,3.3557,3.36,3.33,3.33,32649,0
+CMU.US,D,20250815,000000,3.34,3.34,3.31,3.33,27496,0
+CMU.US,D,20250818,000000,3.3208,3.33,3.31,3.31,37895,0
+CMU.US,D,20250819,000000,3.31,3.31,3.2747,3.29,22738,0
+CMU.US,D,20250820,000000,3.3,3.3,3.26,3.28,104921,0
+CMU.US,D,20250821,000000,3.2719,3.2777,3.26,3.265,39559,0
+CMU.US,D,20250822,000000,3.2694,3.295,3.2694,3.27,110586,0
+CMU.US,D,20250825,000000,3.28,3.29,3.27,3.29,80193,0
+CMU.US,D,20250826,000000,3.29,3.3,3.2735,3.28,190902,0
+CMU.US,D,20250827,000000,3.3,3.3,3.28,3.3,114334,0
+CMU.US,D,20250828,000000,3.3,3.3,3.28,3.3,101251,0
+CMU.US,D,20250829,000000,3.301,3.31,3.28,3.3,66558,0
+CMU.US,D,20250902,000000,3.28,3.29,3.27,3.28,87806,0
+CMU.US,D,20250903,000000,3.285,3.3,3.28,3.2899,114767,0
+CMU.US,D,20250904,000000,3.295,3.31,3.29,3.3054,85955,0
+CMU.US,D,20250905,000000,3.32,3.34,3.31,3.335,35615,0
+CMU.US,D,20250908,000000,3.36,3.38,3.35,3.38,28163,0
+CMU.US,D,20250909,000000,3.3703,3.4,3.3703,3.4,58565,0
+CMU.US,D,20250910,000000,3.41,3.46,3.405,3.45,84374,0
+CMU.US,D,20250911,000000,3.45,3.46,3.44,3.455,20127,0
+CMU.US,D,20250912,000000,3.46,3.46,3.45,3.45,21734,0
+CMU.US,D,20250915,000000,3.46,3.46,3.45,3.45,25129,0
+CMU.US,D,20250916,000000,3.43,3.463,3.42,3.44,95477,0
+CMU.US,D,20250917,000000,3.45,3.46,3.43,3.45,62940,0
+CMU.US,D,20250918,000000,3.45,3.46,3.43,3.45,49286,0
+CMU.US,D,20250919,000000,3.43,3.452,3.43,3.45,89669,0
+CMU.US,D,20250922,000000,3.45,3.46,3.45,3.46,12914,0
+CMU.US,D,20250923,000000,3.44,3.4712,3.44,3.47,44897,0
+CMU.US,D,20250924,000000,3.46,3.46,3.43,3.45,31199,0
+CMU.US,D,20250925,000000,3.43,3.45,3.43,3.45,19274,0
+CMU.US,D,20250926,000000,3.4402,3.45,3.43,3.4335,46927,0
+CMU.US,D,20250929,000000,3.44,3.46,3.41,3.45,30349,0
+CMU.US,D,20250930,000000,3.4638,3.47,3.45,3.47,24595,0
+CMU.US,D,20251001,000000,3.46,3.465,3.42,3.45,82512,0
+CMU.US,D,20251002,000000,3.46,3.47,3.44,3.46,59292,0
+CMU.US,D,20251003,000000,3.45,3.48,3.44,3.48,70992,0
+CMU.US,D,20251006,000000,3.4453,3.47,3.44,3.45,20134,0
+CMU.US,D,20251007,000000,3.46,3.4798,3.45,3.45,52439,0
+CMU.US,D,20251008,000000,3.4699,3.49,3.45,3.46,17698,0
+CMU.US,D,20251009,000000,3.47,3.48,3.47,3.48,22562,0
+CMU.US,D,20251010,000000,3.47,3.48,3.45,3.47,68395,0
+CMU.US,D,20251013,000000,3.48,3.5,3.48,3.49,37847,0
+CMU.US,D,20251014,000000,3.48,3.48,3.4702,3.48,5211,0
+CMU.US,D,20251015,000000,3.48,3.5,3.475,3.48,90217,0
+CMU.US,D,20251016,000000,3.4735,3.481,3.45,3.48,132665,0
+CMU.US,D,20251017,000000,3.47,3.49,3.47,3.4809,33386,0
+CMU.US,D,20251020,000000,3.49,3.51,3.48,3.5,55350,0
+CMU.US,D,20251021,000000,3.5,3.52,3.5,3.52,34965,0
+CMU.US,D,20251022,000000,3.52,3.54,3.51,3.51,66695,0
+CMU.US,D,20251023,000000,3.51,3.52,3.51,3.52,8988,0
+CMU.US,D,20251024,000000,3.52,3.525,3.51,3.525,8983,0
+CMU.US,D,20251027,000000,3.514,3.54,3.51,3.51,82450,0
+CMU.US,D,20251028,000000,3.51,3.515,3.5,3.51,21867,0
+CMU.US,D,20251029,000000,3.51,3.535,3.51,3.535,26954,0
+CMU.US,D,20251030,000000,3.51,3.5254,3.47,3.5,62306,0
+CMU.US,D,20251031,000000,3.51,3.5399,3.5,3.51,24161,0
+CMU.US,D,20251103,000000,3.501,3.52,3.5,3.5,106735,0
+CMU.US,D,20251104,000000,3.511,3.5195,3.5,3.5158,31906,0
+CMU.US,D,20251105,000000,3.515,3.52,3.51,3.5144,31122,0
+CMU.US,D,20251106,000000,3.51,3.54,3.51,3.54,99246,0
+CMU.US,D,20251107,000000,3.53,3.53,3.4705,3.5,122340,0
+CMU.US,D,20251110,000000,3.51,3.53,3.5044,3.53,66189,0
+CMU.US,D,20251111,000000,3.5232,3.53,3.52,3.52,63923,0
+CMU.US,D,20251112,000000,3.52,3.52,3.5,3.5,142161,0
+CMU.US,D,20251113,000000,3.51,3.5295,3.49,3.49,88609,0
+CMU.US,D,20251114,000000,3.49,3.51,3.4835,3.49,107565,0
+CMU.US,D,20251117,000000,3.495,3.5,3.49,3.49,124413,0
+CMU.US,D,20251118,000000,3.494,3.51,3.49,3.51,82254,0
+CMU.US,D,20251119,000000,3.505,3.51,3.49,3.49,22982,0
+CMU.US,D,20251120,000000,3.5,3.51,3.49,3.5,86273,0
+CMU.US,D,20251121,000000,3.49,3.51,3.49,3.5,35420,0
+CMU.US,D,20251124,000000,3.5,3.503,3.49,3.495,5908,0
+CMU.US,D,20251125,000000,3.51,3.51,3.5,3.51,24857,0
+CMU.US,D,20251126,000000,3.5,3.51,3.495,3.5,119854,0
+CMU.US,D,20251128,000000,3.51,3.53,3.51,3.53,18641,0
+CMU.US,D,20251201,000000,3.53,3.53,3.47,3.47,206080,0
+CMU.US,D,20251202,000000,3.4835,3.5,3.48,3.5,39896,0
+CMU.US,D,20251203,000000,3.48,3.49,3.47,3.485,79250,0
+CMU.US,D,20251204,000000,3.479,3.5,3.47,3.49,58865,0
+CMU.US,D,20251205,000000,3.4996,3.5,3.49,3.49,46819,0
+CMU.US,D,20251208,000000,3.4999,3.5,3.48,3.49,41919,0
+CMU.US,D,20251209,000000,3.49,3.5,3.475,3.48,55313,0
+CMU.US,D,20251210,000000,3.48,3.48,3.46,3.47,44263,0
+CMU.US,D,20251211,000000,3.4801,3.49,3.47,3.48,66914,0
+CMU.US,D,20251212,000000,3.48,3.49,3.46,3.48,417653,0
+CMU.US,D,20251215,000000,3.475,3.4825,3.4701,3.4825,84723,0
+CMU.US,D,20251216,000000,3.4601,3.47,3.45,3.465,36163,0
+CMU.US,D,20251217,000000,3.47,3.5,3.46,3.48,87033,0
+CMU.US,D,20251218,000000,3.4825,3.5,3.48,3.49,37086,0
+CMU.US,D,20251219,000000,3.4686,3.5,3.4686,3.47,86918,0
+CMU.US,D,20251222,000000,3.47,3.51,3.45,3.49,106829,0
+CMU.US,D,20251223,000000,3.49,3.49,3.47,3.48,64984,0
+CMU.US,D,20251224,000000,3.48,3.49,3.47,3.49,74292,0
+CMU.US,D,20251226,000000,3.49,3.5,3.47,3.49,55835,0
+CMU.US,D,20251229,000000,3.4836,3.5,3.48,3.48,138447,0
+CMU.US,D,20251230,000000,3.5,3.51,3.47,3.5,77557,0
+CMU.US,D,20251231,000000,3.5035,3.51,3.48,3.51,48026,0
+CMU.US,D,20260102,000000,3.5001,3.51,3.49,3.5,168692,0
+CMU.US,D,20260105,000000,3.4947,3.51,3.4947,3.51,47043,0
+CMU.US,D,20260106,000000,3.5021,3.53,3.5,3.52,50117,0
+CMU.US,D,20260107,000000,3.52,3.54,3.51,3.54,44011,0
+CMU.US,D,20260108,000000,3.52,3.54,3.52,3.52,79757,0
+CMU.US,D,20260109,000000,3.53,3.56,3.53,3.55,100492,0
+CMU.US,D,20260112,000000,3.5372,3.55,3.51,3.53,76735,0
+CMU.US,D,20260113,000000,3.545,3.56,3.5301,3.56,17669,0
+CMU.US,D,20260114,000000,3.5438,3.565,3.54,3.55,17492,0
+CMU.US,D,20260115,000000,3.55,3.57,3.54,3.54,35167,0
+CMU.US,D,20260116,000000,3.545,3.55,3.53,3.54,29932,0
+CMU.US,D,20260120,000000,3.5238,3.5238,3.5,3.505,85801,0
+CMU.US,D,20260121,000000,3.51,3.53,3.505,3.52,18943,0
+CMU.US,D,20260122,000000,3.54,3.5499,3.52,3.53,86669,0
+CMU.US,D,20260123,000000,3.535,3.55,3.53,3.54,30201,0
+CMU.US,D,20260126,000000,3.5266,3.56,3.52,3.53,20262,0
+CMU.US,D,20260127,000000,3.5201,3.54,3.52,3.5299,14045,0
+CMU.US,D,20260128,000000,3.52,3.57,3.52,3.54,14989,0
+CMU.US,D,20260129,000000,3.545,3.56,3.49,3.54,180780,0
+CMU.US,D,20260130,000000,3.54,3.55,3.52,3.53,55024,0
+CMU.US,D,20260202,000000,3.535,3.56,3.525,3.528,40771,0
+CMU.US,D,20260203,000000,3.53,3.58,3.53,3.54,94799,0
+CMU.US,D,20260204,000000,3.57,3.59,3.53,3.54,153976,0
+CMU.US,D,20260205,000000,3.57,3.6,3.55,3.57,71732,0
+CMU.US,D,20260206,000000,3.575,3.61,3.555,3.56,31879,0
+CMU.US,D,20260209,000000,3.5801,3.59,3.55,3.56,64064,0
+CMU.US,D,20260210,000000,3.575,3.58,3.56,3.57,25325,0
+CMU.US,D,20260211,000000,3.57,3.59,3.56,3.57,70257,0
+CMU.US,D,20260212,000000,3.58,3.59,3.57,3.58,42068,0
+CMU.US,D,20260213,000000,3.593,3.6,3.5701,3.58,27960,0
+CMU.US,D,20260217,000000,3.58,3.59,3.57,3.58,36825,0
+CMU.US,D,20260218,000000,3.58,3.61,3.58,3.61,151585,0
diff --git a/daily/us/nyse stocks/1/cnk.us.txt b/daily/us/nyse stocks/1/cnk.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..978a827ce9adef1917cc9da56cc6f684342a4292
--- /dev/null
+++ b/daily/us/nyse stocks/1/cnk.us.txt	
@@ -0,0 +1,4737 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CNK.US,D,20070423,000000,13.9,13.9,13.9,13.9,0,0
+CNK.US,D,20070424,000000,13.9,14.121,12.979,13.835,25836032,0
+CNK.US,D,20070425,000000,13.835,14.115,13.835,13.959,4731556,0
+CNK.US,D,20070426,000000,14.121,15.139,14.049,14.275,1576960,0
+CNK.US,D,20070427,000000,14.267,14.341,13.874,13.9,1133306,0
+CNK.US,D,20070430,000000,13.932,14.068,13.829,13.829,1928760,0
+CNK.US,D,20070501,000000,13.829,13.894,13.61,13.79,1498505,0
+CNK.US,D,20070502,000000,13.79,13.815,13.242,13.486,2268123,0
+CNK.US,D,20070503,000000,13.426,13.719,13.207,13.242,1064016,0
+CNK.US,D,20070504,000000,13.317,13.756,13.3,13.61,980373,0
+CNK.US,D,20070507,000000,13.79,14.231,13.682,13.989,1040097,0
+CNK.US,D,20070508,000000,13.94,14.011,13.829,13.916,178498,0
+CNK.US,D,20070509,000000,13.866,14.068,13.763,13.9,247932,0
+CNK.US,D,20070510,000000,13.9,13.94,13.829,13.9,691574,0
+CNK.US,D,20070511,000000,13.9,14.018,13.842,13.984,213763,0
+CNK.US,D,20070514,000000,13.984,14.13,13.79,14.068,530710,0
+CNK.US,D,20070515,000000,14.084,14.522,14.068,14.255,467704,0
+CNK.US,D,20070516,000000,14.193,14.267,13.946,14.084,177266,0
+CNK.US,D,20070517,000000,13.975,14.011,13.624,13.9,420275,0
+CNK.US,D,20070518,000000,13.874,14.255,13.866,14.144,743511,0
+CNK.US,D,20070521,000000,14.011,14.487,13.975,14.412,595631,0
+CNK.US,D,20070522,000000,14.341,14.597,14.231,14.296,226470,0
+CNK.US,D,20070523,000000,14.231,14.341,14.049,14.13,205426,0
+CNK.US,D,20070524,000000,14.121,14.159,13.908,14.068,202009,0
+CNK.US,D,20070525,000000,14.042,14.084,13.959,14.033,101687,0
+CNK.US,D,20070529,000000,13.94,13.989,13.835,13.866,146926,0
+CNK.US,D,20070530,000000,13.842,14.421,13.842,14.026,344011,0
+CNK.US,D,20070531,000000,13.932,14.171,13.9,14.159,543282,0
+CNK.US,D,20070601,000000,14.121,14.267,13.975,14.238,286196,0
+CNK.US,D,20070604,000000,14.341,14.487,14.115,14.136,372714,0
+CNK.US,D,20070605,000000,14.159,14.405,13.9,13.998,172754,0
+CNK.US,D,20070606,000000,13.94,14.049,13.822,13.924,235631,0
+CNK.US,D,20070607,000000,13.9,13.9,13.55,13.756,139270,0
+CNK.US,D,20070608,000000,13.9,13.9,13.55,13.682,531528,0
+CNK.US,D,20070611,000000,13.61,13.61,13.354,13.559,157995,0
+CNK.US,D,20070612,000000,13.572,13.894,13.448,13.603,562688,0
+CNK.US,D,20070613,000000,13.603,13.603,13.44,13.535,476041,0
+CNK.US,D,20070614,000000,13.513,13.61,13.426,13.587,187243,0
+CNK.US,D,20070615,000000,13.603,13.682,13.426,13.682,111529,0
+CNK.US,D,20070618,000000,13.682,13.79,13.58,13.682,289067,0
+CNK.US,D,20070619,000000,13.719,13.822,13.492,13.506,237541,0
+CNK.US,D,20070620,000000,13.535,13.704,13.412,13.541,448292,0
+CNK.US,D,20070621,000000,13.506,13.637,13.412,13.572,200774,0
+CNK.US,D,20070622,000000,13.17,13.325,12.696,12.744,2559790,0
+CNK.US,D,20070625,000000,12.702,12.702,11.817,12.468,2447306,0
+CNK.US,D,20070626,000000,12.586,12.877,12.586,12.707,447607,0
+CNK.US,D,20070627,000000,12.578,12.892,12.51,12.861,180276,0
+CNK.US,D,20070628,000000,12.877,13.325,12.854,13.119,324333,0
+CNK.US,D,20070629,000000,13.199,13.281,12.987,13.09,273077,0
+CNK.US,D,20070702,000000,13.133,13.17,12.808,12.825,569527,0
+CNK.US,D,20070703,000000,12.84,12.846,12.366,12.396,112211,0
+CNK.US,D,20070705,000000,12.388,12.452,12.197,12.286,484101,0
+CNK.US,D,20070706,000000,12.286,12.366,12.216,12.335,391714,0
+CNK.US,D,20070709,000000,12.366,12.739,12.366,12.445,666564,0
+CNK.US,D,20070710,000000,12.396,12.51,12.216,12.263,290296,0
+CNK.US,D,20070711,000000,12.256,12.409,12.184,12.286,466610,0
+CNK.US,D,20070712,000000,12.329,12.808,12.299,12.497,565969,0
+CNK.US,D,20070713,000000,12.482,12.657,12.396,12.619,593170,0
+CNK.US,D,20070716,000000,12.586,13.184,12.445,13.162,250116,0
+CNK.US,D,20070717,000000,13.17,13.281,12.971,12.987,91709,0
+CNK.US,D,20070718,000000,12.9,13.17,12.861,13.096,228927,0
+CNK.US,D,20070719,000000,13.096,13.17,12.971,13.032,226470,0
+CNK.US,D,20070720,000000,13.003,13.082,12.6,12.722,507750,0
+CNK.US,D,20070723,000000,12.731,12.759,12.592,12.657,244919,0
+CNK.US,D,20070724,000000,12.657,12.675,12.233,12.379,405376,0
+CNK.US,D,20070725,000000,12.329,12.452,12.27,12.452,351944,0
+CNK.US,D,20070726,000000,12.294,12.571,12.074,12.431,322281,0
+CNK.US,D,20070727,000000,12.438,12.554,11.943,11.956,640596,0
+CNK.US,D,20070730,000000,11.948,12.294,11.632,12.256,583871,0
+CNK.US,D,20070731,000000,12.329,12.329,11.919,11.963,610118,0
+CNK.US,D,20070801,000000,12.205,12.225,11.715,12.014,607517,0
+CNK.US,D,20070802,000000,12.014,12.014,11.212,11.664,383238,0
+CNK.US,D,20070803,000000,11.632,11.868,11.019,11.486,657134,0
+CNK.US,D,20070806,000000,11.486,11.664,10.851,11.664,597270,0
+CNK.US,D,20070807,000000,11.664,12.379,11.605,11.948,486837,0
+CNK.US,D,20070808,000000,11.888,12.783,11.876,12.731,497769,0
+CNK.US,D,20070809,000000,12.51,12.936,12.403,12.438,413717,0
+CNK.US,D,20070810,000000,12.438,13.156,11.803,12.423,220593,0
+CNK.US,D,20070813,000000,12.49,12.497,12.074,12.423,317634,0
+CNK.US,D,20070814,000000,12.799,13.162,12.116,12.191,275127,0
+CNK.US,D,20070815,000000,12.209,12.349,12.074,12.074,220867,0
+CNK.US,D,20070816,000000,12.074,12.767,12.036,12.716,386789,0
+CNK.US,D,20070817,000000,13.17,13.426,12.825,12.861,409207,0
+CNK.US,D,20070820,000000,12.95,13.293,12.95,13.024,131483,0
+CNK.US,D,20070821,000000,12.979,13.17,12.936,13.009,115354,0
+CNK.US,D,20070822,000000,13.046,13.242,12.95,12.964,144462,0
+CNK.US,D,20070823,000000,13.038,13.207,12.808,12.916,77769,0
+CNK.US,D,20070824,000000,12.93,13.199,12.833,13.162,232892,0
+CNK.US,D,20070827,000000,13.148,13.565,13.148,13.448,232892,0
+CNK.US,D,20070828,000000,13.373,13.373,13.06,13.156,166471,0
+CNK.US,D,20070829,000000,13.192,13.603,13.192,13.412,101412,0
+CNK.US,D,20070830,000000,13.257,13.741,13.257,13.471,188343,0
+CNK.US,D,20070831,000000,13.61,13.675,13.068,13.156,155535,0
+CNK.US,D,20070904,000000,13.082,13.325,13.024,13.104,169204,0
+CNK.US,D,20070905,000000,13.104,13.104,12.707,12.846,153895,0
+CNK.US,D,20070906,000000,13.177,13.559,13.046,13.412,606428,0
+CNK.US,D,20070907,000000,13.14,13.486,13.14,13.332,230162,0
+CNK.US,D,20070910,000000,13.36,13.419,12.731,12.916,316949,0
+CNK.US,D,20070911,000000,13.024,13.332,12.825,12.936,192712,0
+CNK.US,D,20070912,000000,12.943,13.325,12.767,12.877,123146,0
+CNK.US,D,20070913,000000,13.06,13.265,13.009,13.125,223601,0
+CNK.US,D,20070914,000000,13.024,13.235,12.783,13.177,155674,0
+CNK.US,D,20070917,000000,13.162,13.426,13.082,13.14,335539,0
+CNK.US,D,20070918,000000,13.184,13.644,13.096,13.448,195720,0
+CNK.US,D,20070919,000000,13.595,13.644,13.192,13.332,146515,0
+CNK.US,D,20070920,000000,13.464,13.572,13.432,13.529,191211,0
+CNK.US,D,20070921,000000,13.535,13.55,13.448,13.529,336766,0
+CNK.US,D,20070924,000000,13.513,13.58,13.432,13.535,83781,0
+CNK.US,D,20070925,000000,13.497,13.587,13.308,13.55,171118,0
+CNK.US,D,20070926,000000,13.616,13.932,13.559,13.741,135583,0
+CNK.US,D,20070927,000000,13.704,13.822,13.55,13.756,229749,0
+CNK.US,D,20070928,000000,13.771,14.255,13.486,13.58,435720,0
+CNK.US,D,20071001,000000,13.61,14.341,13.61,14.144,251071,0
+CNK.US,D,20071002,000000,14.255,14.317,14.011,14.208,214713,0
+CNK.US,D,20071003,000000,14.099,14.304,14.033,14.049,247245,0
+CNK.US,D,20071004,000000,14.144,14.159,13.756,13.998,84602,0
+CNK.US,D,20071005,000000,14.13,14.632,14.091,14.107,353715,0
+CNK.US,D,20071008,000000,14.144,14.199,13.924,14.084,163053,0
+CNK.US,D,20071009,000000,14.121,14.159,13.886,14.099,122187,0
+CNK.US,D,20071010,000000,14.13,14.267,13.9,14.267,183556,0
+CNK.US,D,20071011,000000,14.377,14.552,13.644,13.644,259957,0
+CNK.US,D,20071012,000000,13.704,14.099,13.624,13.719,249977,0
+CNK.US,D,20071015,000000,13.771,14.084,13.17,13.373,364511,0
+CNK.US,D,20071016,000000,13.366,13.448,13.281,13.366,95124,0
+CNK.US,D,20071017,000000,13.55,13.66,13.347,13.535,215397,0
+CNK.US,D,20071018,000000,13.506,13.682,13.192,13.317,447063,0
+CNK.US,D,20071019,000000,13.257,13.317,12.783,12.964,277450,0
+CNK.US,D,20071022,000000,12.739,13.148,12.739,12.799,111112,0
+CNK.US,D,20071023,000000,12.877,12.892,12.503,12.642,241091,0
+CNK.US,D,20071024,000000,12.619,12.707,12.445,12.51,209662,0
+CNK.US,D,20071025,000000,12.547,12.825,12.527,12.666,300684,0
+CNK.US,D,20071026,000000,12.813,13.156,12.681,13.156,262139,0
+CNK.US,D,20071029,000000,13.073,13.148,12.657,12.744,179185,0
+CNK.US,D,20071030,000000,12.739,12.818,12.49,12.586,147198,0
+CNK.US,D,20071031,000000,12.607,12.767,12.416,12.592,313944,0
+CNK.US,D,20071101,000000,12.477,12.627,12.216,12.366,253942,0
+CNK.US,D,20071102,000000,12.497,12.696,12.343,12.607,149929,0
+CNK.US,D,20071105,000000,12.403,12.702,12.366,12.563,248068,0
+CNK.US,D,20071106,000000,12.563,12.75,12.563,12.657,229065,0
+CNK.US,D,20071107,000000,12.586,12.825,12.379,12.649,379416,0
+CNK.US,D,20071108,000000,12.774,12.774,12.438,12.6,272805,0
+CNK.US,D,20071109,000000,12.438,12.792,12.388,12.497,171526,0
+CNK.US,D,20071112,000000,12.497,13.032,12.438,12.892,242596,0
+CNK.US,D,20071113,000000,12.987,12.987,12.335,12.619,993985,0
+CNK.US,D,20071114,000000,12.759,12.759,12.138,12.388,739412,0
+CNK.US,D,20071115,000000,12.294,12.51,12.184,12.343,257906,0
+CNK.US,D,20071116,000000,12.379,12.468,12.27,12.343,279637,0
+CNK.US,D,20071119,000000,12.248,12.256,12.068,12.152,359866,0
+CNK.US,D,20071120,000000,12.242,12.46,12.169,12.27,305334,0
+CNK.US,D,20071121,000000,12.248,12.445,12.036,12.1,258864,0
+CNK.US,D,20071123,000000,12.146,12.541,11.692,12.321,159229,0
+CNK.US,D,20071126,000000,12.379,12.409,12.036,12.074,265971,0
+CNK.US,D,20071127,000000,12.131,12.131,11.778,11.896,247656,0
+CNK.US,D,20071128,000000,12.045,12.27,12.045,12.27,385423,0
+CNK.US,D,20071129,000000,12.216,12.571,12.116,12.527,731620,0
+CNK.US,D,20071130,000000,12.681,12.681,12.027,12.209,1044877,0
+CNK.US,D,20071203,000000,12.184,12.423,12.124,12.343,457589,0
+CNK.US,D,20071204,000000,12.256,12.423,12.074,12.146,553810,0
+CNK.US,D,20071205,000000,12.286,12.313,11.943,12.068,466610,0
+CNK.US,D,20071206,000000,12.138,12.503,12.08,12.184,1111713,0
+CNK.US,D,20071207,000000,12.263,12.563,11.896,12.313,851347,0
+CNK.US,D,20071210,000000,12.358,12.358,11.787,11.881,276357,0
+CNK.US,D,20071211,000000,11.969,12.6,11.969,12.343,1455181,0
+CNK.US,D,20071212,000000,12.321,12.84,11.998,12.045,1177998,0
+CNK.US,D,20071213,000000,11.919,12.014,11.671,11.868,219909,0
+CNK.US,D,20071214,000000,11.817,12.209,11.817,12.08,380639,0
+CNK.US,D,20071217,000000,11.896,12.124,11.715,11.876,164283,0
+CNK.US,D,20071218,000000,12.074,12.438,11.969,11.977,940870,0
+CNK.US,D,20071219,000000,11.927,12.1,11.859,11.99,157316,0
+CNK.US,D,20071220,000000,12.036,12.036,11.567,11.649,249977,0
+CNK.US,D,20071221,000000,12.036,12.116,11.803,11.912,891068,0
+CNK.US,D,20071224,000000,11.912,12.335,11.912,12.036,389523,0
+CNK.US,D,20071226,000000,12.08,12.423,12.074,12.294,162371,0
+CNK.US,D,20071227,000000,12.256,12.396,12.209,12.366,151571,0
+CNK.US,D,20071228,000000,12.438,12.547,12.416,12.51,150209,0
+CNK.US,D,20071231,000000,12.477,12.578,12.306,12.438,222369,0
+CNK.US,D,20080102,000000,12.416,12.503,12.286,12.438,243965,0
+CNK.US,D,20080103,000000,12.438,12.497,12.092,12.131,208702,0
+CNK.US,D,20080104,000000,12.045,12.045,11.486,11.494,188610,0
+CNK.US,D,20080107,000000,11.575,11.597,11.078,11.135,260912,0
+CNK.US,D,20080108,000000,11.143,11.143,9.842,10.045,435175,0
+CNK.US,D,20080109,000000,9.942,10.156,8.9576,9.2911,844660,0
+CNK.US,D,20080110,000000,9.2345,10.477,9.1987,10.215,853401,0
+CNK.US,D,20080111,000000,10.119,10.644,9.966,9.988,506242,0
+CNK.US,D,20080114,000000,10.06,10.501,9.891,10.397,213375,0
+CNK.US,D,20080115,000000,10.244,10.574,10.169,10.286,498314,0
+CNK.US,D,20080116,000000,10.06,10.448,10.003,10.361,277312,0
+CNK.US,D,20080117,000000,10.318,10.419,10.03,10.346,191211,0
+CNK.US,D,20080118,000000,10.383,10.463,9.996,10.14,394309,0
+CNK.US,D,20080122,000000,10.14,10.574,9.878,10.309,239046,0
+CNK.US,D,20080123,000000,10.037,10.611,9.966,10.595,517454,0
+CNK.US,D,20080124,000000,10.603,10.749,10.426,10.448,225651,0
+CNK.US,D,20080125,000000,10.574,10.865,9.951,10.227,291390,0
+CNK.US,D,20080128,000000,10.252,10.579,10.163,10.383,408932,0
+CNK.US,D,20080129,000000,10.492,10.644,10.41,10.566,342642,0
+CNK.US,D,20080130,000000,10.507,10.63,10.361,10.361,193259,0
+CNK.US,D,20080131,000000,10.133,11.217,10.133,10.463,313944,0
+CNK.US,D,20080201,000000,10.507,11.868,10.397,11.555,386111,0
+CNK.US,D,20080204,000000,11.453,11.927,11.231,11.649,334987,0
+CNK.US,D,20080205,000000,11.385,11.46,10.954,11.093,256130,0
+CNK.US,D,20080206,000000,11.195,11.252,10.689,10.721,128882,0
+CNK.US,D,20080207,000000,10.574,10.651,10.244,10.353,196133,0
+CNK.US,D,20080208,000000,10.346,10.566,10.03,10.259,133529,0
+CNK.US,D,20080211,000000,10.448,11.121,10.207,10.784,179316,0
+CNK.US,D,20080212,000000,10.769,11.348,10.741,11.336,175219,0
+CNK.US,D,20080213,000000,11.462,11.605,11.231,11.298,229885,0
+CNK.US,D,20080214,000000,11.298,11.385,10.916,11.231,198450,0
+CNK.US,D,20080215,000000,11.187,11.348,10.741,11.187,161962,0
+CNK.US,D,20080219,000000,11.342,11.391,11.054,11.135,129158,0
+CNK.US,D,20080220,000000,11.078,11.453,10.983,11.453,137801,0
+CNK.US,D,20080221,000000,11.56,11.757,11.107,11.195,136127,0
+CNK.US,D,20080222,000000,11.195,11.282,10.976,11.266,113712,0
+CNK.US,D,20080225,000000,11.252,11.728,11.151,11.252,183556,0
+CNK.US,D,20080226,000000,11.187,11.516,11.078,11.238,270887,0
+CNK.US,D,20080227,000000,11.151,11.238,10.909,11.04,199135,0
+CNK.US,D,20080228,000000,10.968,11.004,10.252,10.829,590710,0
+CNK.US,D,20080229,000000,10.721,11.063,10.522,10.566,444334,0
+CNK.US,D,20080303,000000,10.566,10.814,10.383,10.595,207338,0
+CNK.US,D,20080304,000000,10.441,10.769,10.391,10.515,196402,0
+CNK.US,D,20080305,000000,10.244,10.754,10.178,10.331,278131,0
+CNK.US,D,20080306,000000,10.28,10.41,9.651,10.104,648659,0
+CNK.US,D,20080307,000000,9.921,10.186,9.2843,9.637,379958,0
+CNK.US,D,20080310,000000,9.656,9.781,9.3506,9.586,384413,0
+CNK.US,D,20080311,000000,9.858,10.178,9.761,10.163,167288,0
+CNK.US,D,20080312,000000,10.2,10.391,9.774,10.169,141869,0
+CNK.US,D,20080313,000000,10.06,10.976,9.858,10.784,1052943,0
+CNK.US,D,20080314,000000,10.997,10.997,10.426,10.485,355767,0
+CNK.US,D,20080317,000000,10.169,11.033,10.169,10.448,198040,0
+CNK.US,D,20080318,000000,10.611,10.777,10.318,10.611,392805,0
+CNK.US,D,20080319,000000,10.603,11.157,10.55,11.026,185220,0
+CNK.US,D,20080320,000000,10.968,10.997,10.619,10.625,814585,0
+CNK.US,D,20080324,000000,10.683,10.735,10.63,10.696,212722,0
+CNK.US,D,20080325,000000,10.714,10.714,10.579,10.674,169749,0
+CNK.US,D,20080326,000000,10.636,10.636,10.186,10.186,194352,0
+CNK.US,D,20080327,000000,10.215,10.221,9.878,9.934,252169,0
+CNK.US,D,20080328,000000,9.974,9.974,8.9718,9.4305,1378506,0
+CNK.US,D,20080331,000000,9.52,9.709,9.2538,9.3575,1195633,0
+CNK.US,D,20080401,000000,9.527,9.586,9.2461,9.4443,1056526,0
+CNK.US,D,20080402,000000,9.4384,9.547,9.2775,9.3862,295355,0
+CNK.US,D,20080403,000000,9.3862,9.4246,8.8182,9.3224,876907,0
+CNK.US,D,20080404,000000,9.4246,9.974,9.2383,9.701,250386,0
+CNK.US,D,20080407,000000,9.756,9.878,9.717,9.732,183823,0
+CNK.US,D,20080408,000000,9.1306,9.966,9.0747,9.739,486567,0
+CNK.US,D,20080409,000000,9.826,9.871,9.2775,9.4384,315346,0
+CNK.US,D,20080410,000000,9.4522,9.662,9.3645,9.614,360275,0
+CNK.US,D,20080411,000000,9.562,9.622,9.4167,9.504,495855,0
+CNK.US,D,20080414,000000,9.512,9.701,9.4089,9.586,424259,0
+CNK.US,D,20080415,000000,9.717,9.761,9.4906,9.656,305442,0
+CNK.US,D,20080416,000000,9.765,10.023,9.748,10.015,377052,0
+CNK.US,D,20080417,000000,9.951,10.192,9.797,10.097,526834,0
+CNK.US,D,20080418,000000,10.266,10.63,10.133,10.527,443913,0
+CNK.US,D,20080421,000000,10.404,10.741,10.361,10.63,510860,0
+CNK.US,D,20080422,000000,10.558,10.636,10.14,10.346,254925,0
+CNK.US,D,20080423,000000,10.397,10.522,10.133,10.221,727553,0
+CNK.US,D,20080424,000000,10.244,10.799,10.207,10.595,183824,0
+CNK.US,D,20080425,000000,10.659,10.659,10.227,10.426,173030,0
+CNK.US,D,20080428,000000,10.533,10.808,10.501,10.749,283949,0
+CNK.US,D,20080429,000000,10.754,11.5,10.683,10.829,486679,0
+CNK.US,D,20080430,000000,10.888,11.033,10.721,10.838,133947,0
+CNK.US,D,20080501,000000,10.916,11.298,10.792,11.165,300746,0
+CNK.US,D,20080502,000000,11.342,11.354,11.004,11.086,158445,0
+CNK.US,D,20080505,000000,11.099,11.099,10.814,10.851,150212,0
+CNK.US,D,20080506,000000,10.829,10.976,10.611,10.93,112778,0
+CNK.US,D,20080507,000000,10.939,10.976,10.566,10.619,152709,0
+CNK.US,D,20080508,000000,10.636,10.636,10.28,10.485,187208,0
+CNK.US,D,20080509,000000,9.914,10.541,9.803,10.28,124327,0
+CNK.US,D,20080512,000000,10.259,10.477,9.789,10.293,396173,0
+CNK.US,D,20080513,000000,10.293,10.448,10.186,10.324,167518,0
+CNK.US,D,20080514,000000,10.293,10.441,10.215,10.227,175788,0
+CNK.US,D,20080515,000000,10.244,10.331,10.06,10.244,346253,0
+CNK.US,D,20080516,000000,10.244,10.391,9.988,10.076,187932,0
+CNK.US,D,20080519,000000,10.128,10.259,9.951,10.119,216417,0
+CNK.US,D,20080520,000000,10.104,10.156,9.756,9.891,316913,0
+CNK.US,D,20080521,000000,9.951,10.235,9.803,10.186,265072,0
+CNK.US,D,20080522,000000,10.186,10.318,10.052,10.301,222672,0
+CNK.US,D,20080523,000000,10.244,10.293,10.156,10.286,152215,0
+CNK.US,D,20080527,000000,10.286,10.426,10.207,10.383,187784,0
+CNK.US,D,20080528,000000,10.346,10.346,10.097,10.192,103413,0
+CNK.US,D,20080529,000000,10.178,10.611,10.06,10.533,174531,0
+CNK.US,D,20080530,000000,10.63,10.689,10.471,10.587,472981,0
+CNK.US,D,20080602,000000,10.636,10.821,10.507,10.749,505462,0
+CNK.US,D,20080603,000000,10.838,10.968,10.587,10.651,289494,0
+CNK.US,D,20080604,000000,10.587,11.086,10.566,10.784,330138,0
+CNK.US,D,20080605,000000,10.792,11.07,10.689,10.888,159426,0
+CNK.US,D,20080606,000000,10.799,10.871,10.636,10.636,138036,0
+CNK.US,D,20080609,000000,10.829,10.829,10.541,10.769,260893,0
+CNK.US,D,20080610,000000,10.705,11.048,10.705,10.945,295142,0
+CNK.US,D,20080611,000000,10.893,10.93,10.156,10.2,285754,0
+CNK.US,D,20080612,000000,10.28,10.41,9.996,10.235,184031,0
+CNK.US,D,20080613,000000,10.441,10.463,10.169,10.266,264840,0
+CNK.US,D,20080616,000000,10.244,10.252,9.98,10.227,213569,0
+CNK.US,D,20080617,000000,9.6,9.865,9.0671,9.2911,788644,0
+CNK.US,D,20080618,000000,9.3156,9.3156,8.9982,9.1373,268851,0
+CNK.US,D,20080619,000000,9.1603,9.2707,8.9718,9.2707,296501,0
+CNK.US,D,20080620,000000,8.9841,9.739,8.9841,9.637,721719,0
+CNK.US,D,20080623,000000,9.717,9.819,9.3862,9.4906,225997,0
+CNK.US,D,20080624,000000,9.3941,9.547,9.144,9.3862,244047,0
+CNK.US,D,20080625,000000,9.3645,9.569,9.2345,9.539,327429,0
+CNK.US,D,20080626,000000,9.512,9.614,9.2911,9.3361,374330,0
+CNK.US,D,20080627,000000,9.3361,9.539,9.0512,9.1987,596650,0
+CNK.US,D,20080630,000000,9.2113,9.725,9.0057,9.554,509123,0
+CNK.US,D,20080701,000000,9.4611,9.614,9.3156,9.4443,313420,0
+CNK.US,D,20080702,000000,9.4384,9.4522,8.7718,8.9906,481379,0
+CNK.US,D,20080703,000000,8.9128,9.0057,8.8023,8.8182,88122,0
+CNK.US,D,20080707,000000,8.8884,8.9576,8.5243,8.8523,280743,0
+CNK.US,D,20080708,000000,8.7583,8.9274,8.6118,8.8958,416580,0
+CNK.US,D,20080709,000000,8.8673,8.8884,8.5666,8.6706,224241,0
+CNK.US,D,20080710,000000,8.6706,8.8451,8.5973,8.7353,230870,0
+CNK.US,D,20080711,000000,8.5243,8.5737,8.1072,8.4427,329146,0
+CNK.US,D,20080714,000000,8.5014,8.5821,8.2314,8.5165,323828,0
+CNK.US,D,20080715,000000,8.4146,8.5318,8.1072,8.5094,332683,0
+CNK.US,D,20080716,000000,8.5243,8.9576,8.4569,8.8743,169718,0
+CNK.US,D,20080717,000000,8.8958,9.2045,8.7287,9.1076,1082511,0
+CNK.US,D,20080718,000000,9.1076,9.3813,9.0596,9.3156,251214,0
+CNK.US,D,20080721,000000,9.2383,9.547,9.122,9.2615,240856,0
+CNK.US,D,20080722,000000,9.2045,9.81,9.0947,9.756,153498,0
+CNK.US,D,20080723,000000,9.761,10.293,9.761,10.003,162385,0
+CNK.US,D,20080724,000000,10.06,10.324,9.819,10.259,394626,0
+CNK.US,D,20080725,000000,10.376,10.721,10.104,10.369,204288,0
+CNK.US,D,20080728,000000,10.324,10.432,10.003,10.14,202559,0
+CNK.US,D,20080729,000000,10.186,10.893,10.076,10.735,210195,0
+CNK.US,D,20080730,000000,10.784,11.019,10.369,10.721,150678,0
+CNK.US,D,20080731,000000,10.587,10.924,10.346,10.728,106080,0
+CNK.US,D,20080801,000000,10.728,10.997,10.522,10.93,183726,0
+CNK.US,D,20080804,000000,10.954,11.004,10.728,10.784,373721,0
+CNK.US,D,20080805,000000,10.844,10.976,10.761,10.976,818950,0
+CNK.US,D,20080806,000000,10.879,10.976,10.625,10.976,523078,0
+CNK.US,D,20080807,000000,10.901,10.976,10.644,10.829,572307,0
+CNK.US,D,20080808,000000,10.916,11.617,10.851,11.019,610313,0
+CNK.US,D,20080811,000000,10.644,11.238,10.2,11.04,709934,0
+CNK.US,D,20080812,000000,10.99,11.438,10.99,11.187,227297,0
+CNK.US,D,20080813,000000,11.187,11.4,10.997,11.115,300595,0
+CNK.US,D,20080814,000000,11.078,11.178,10.983,11.07,296668,0
+CNK.US,D,20080815,000000,11.048,11.048,10.587,10.829,607047,0
+CNK.US,D,20080818,000000,10.901,10.939,10.574,10.651,173075,0
+CNK.US,D,20080819,000000,10.533,10.644,10.391,10.485,112902,0
+CNK.US,D,20080820,000000,10.579,10.579,10.207,10.266,221040,0
+CNK.US,D,20080821,000000,10.163,10.587,9.914,10.266,199446,0
+CNK.US,D,20080822,000000,10.376,11.311,10.376,11.171,454688,0
+CNK.US,D,20080825,000000,11.107,11.701,10.954,11.575,2215134,0
+CNK.US,D,20080826,000000,11.605,11.671,11.494,11.64,550318,0
+CNK.US,D,20080827,000000,11.664,11.853,11.567,11.612,580380,0
+CNK.US,D,20080828,000000,11.252,11.259,10.659,11.157,545595,0
+CNK.US,D,20080829,000000,11.048,11.171,10.714,10.749,257872,0
+CNK.US,D,20080902,000000,10.893,11.019,10.485,10.696,408119,0
+CNK.US,D,20080903,000000,10.696,10.799,10.566,10.659,182314,0
+CNK.US,D,20080904,000000,10.501,10.705,10.272,10.625,320341,0
+CNK.US,D,20080905,000000,10.566,10.814,10.441,10.651,195797,0
+CNK.US,D,20080908,000000,11.178,11.927,10.799,10.893,480506,0
+CNK.US,D,20080909,000000,10.93,11.298,10.893,10.939,1308603,0
+CNK.US,D,20080910,000000,11.063,11.187,10.792,10.829,353414,0
+CNK.US,D,20080911,000000,10.821,10.924,10.501,10.659,151266,0
+CNK.US,D,20080912,000000,10.574,10.625,10.293,10.338,155213,0
+CNK.US,D,20080915,000000,10.06,10.221,9.656,9.781,314557,0
+CNK.US,D,20080916,000000,9.4,9.756,9.3575,9.756,990318,0
+CNK.US,D,20080917,000000,9.512,10.353,9.512,9.914,477302,0
+CNK.US,D,20080918,000000,9.914,10.286,9.906,10.06,662801,0
+CNK.US,D,20080919,000000,10.06,10.463,9.2911,10.023,905399,0
+CNK.US,D,20080922,000000,10.023,10.104,9.871,9.898,192375,0
+CNK.US,D,20080923,000000,9.966,10.244,9.622,9.774,268190,0
+CNK.US,D,20080924,000000,9.774,9.98,9.645,9.748,168296,0
+CNK.US,D,20080925,000000,9.761,10.404,9.761,10.037,161001,0
+CNK.US,D,20080926,000000,9.921,10.163,9.878,10.03,129376,0
+CNK.US,D,20080929,000000,9.96,10.566,9.662,9.701,212192,0
+CNK.US,D,20080930,000000,9.878,10.163,9.732,9.951,268129,0
+CNK.US,D,20081001,000000,9.951,10.579,9.871,10.492,290017,0
+CNK.US,D,20081002,000000,10.432,10.611,10.391,10.441,239429,0
+CNK.US,D,20081003,000000,10.533,10.619,9.85,9.878,368228,0
+CNK.US,D,20081006,000000,9.6,9.687,8.9906,9.4443,440383,0
+CNK.US,D,20081007,000000,9.4956,9.578,8.6849,8.7223,300456,0
+CNK.US,D,20081008,000000,8.4731,8.7793,8.2314,8.488,295279,0
+CNK.US,D,20081009,000000,8.5014,8.6777,7.7701,7.785,445104,0
+CNK.US,D,20081010,000000,7.4264,8.5014,7.4264,8.481,1091823,0
+CNK.US,D,20081013,000000,8.8182,9.2045,8.3041,8.6407,510909,0
+CNK.US,D,20081014,000000,8.6407,8.8596,8.2314,8.3628,344305,0
+CNK.US,D,20081015,000000,8.4357,8.4357,7.8869,7.9825,355696,0
+CNK.US,D,20081016,000000,8.0123,8.662,7.7192,8.6489,283892,0
+CNK.US,D,20081017,000000,8.3707,9.122,8.3551,8.5737,257951,0
+CNK.US,D,20081020,000000,8.6055,8.6777,8.3258,8.4073,232816,0
+CNK.US,D,20081021,000000,8.2902,8.3041,7.9526,7.9676,332344,0
+CNK.US,D,20081022,000000,7.8359,7.9676,6.8848,7.024,460929,0
+CNK.US,D,20081023,000000,7.0753,7.1335,6.2922,6.4899,1200780,0
+CNK.US,D,20081024,000000,6.1531,6.5996,6.0511,6.307,798935,0
+CNK.US,D,20081027,000000,6.2336,6.3803,5.7658,5.7731,390865,0
+CNK.US,D,20081028,000000,5.8828,6.0141,5.3853,5.4511,704838,0
+CNK.US,D,20081029,000000,5.4511,5.5459,5.334,5.3558,584132,0
+CNK.US,D,20081030,000000,5.3558,5.5242,5.0485,5.1801,1020610,0
+CNK.US,D,20081031,000000,5.1656,6.2922,5.0851,6.0654,2225373,0
+CNK.US,D,20081103,000000,6.1603,6.2486,6.0288,6.2191,401336,0
+CNK.US,D,20081104,000000,6.2922,6.6947,6.1825,6.4312,282591,0
+CNK.US,D,20081105,000000,6.3948,6.4899,6.0729,6.0946,252913,0
+CNK.US,D,20081106,000000,6.0654,6.1314,5.8897,5.9482,198353,0
+CNK.US,D,20081107,000000,5.9482,6.3141,5.8605,6.2848,286770,0
+CNK.US,D,20081110,000000,6.3141,6.8411,6.0511,6.2336,372977,0
+CNK.US,D,20081111,000000,6.2191,6.2706,5.7876,5.9848,241803,0
+CNK.US,D,20081112,000000,5.9482,6.0359,5.7731,5.8534,449046,0
+CNK.US,D,20081113,000000,5.8897,6.6069,5.7068,6.5996,262604,0
+CNK.US,D,20081114,000000,6.5265,6.7314,6.1898,6.2336,322290,0
+CNK.US,D,20081117,000000,6.2044,6.5265,6.1825,6.3581,229832,0
+CNK.US,D,20081118,000000,6.3581,6.5704,6.1166,6.2706,358134,0
+CNK.US,D,20081119,000000,6.2706,6.5409,5.6703,5.7363,261271,0
+CNK.US,D,20081120,000000,5.7068,5.7731,5.1289,5.2166,708975,0
+CNK.US,D,20081121,000000,5.2608,5.5242,5.0118,5.3411,736496,0
+CNK.US,D,20081124,000000,5.3558,5.5242,5.1363,5.2972,622439,0
+CNK.US,D,20081125,000000,5.502,5.502,4.99,5.1801,704132,0
+CNK.US,D,20081126,000000,5.2315,5.3558,5.0632,5.3485,980003,0
+CNK.US,D,20081128,000000,5.3192,5.5093,5.2972,5.5093,559932,0
+CNK.US,D,20081201,000000,5.4804,5.5682,5.3631,5.3997,493334,0
+CNK.US,D,20081202,000000,5.4947,5.9266,5.3192,5.7582,1334712,0
+CNK.US,D,20081203,000000,5.6338,6.0729,5.5682,6.0141,275614,0
+CNK.US,D,20081204,000000,5.978,6.3141,5.4731,5.6703,247525,0
+CNK.US,D,20081205,000000,5.6048,5.7731,5.3558,5.7435,754940,0
+CNK.US,D,20081208,000000,5.846,5.9997,5.7216,5.7801,600701,0
+CNK.US,D,20081209,000000,5.729,6.0288,5.3997,5.5607,584134,0
+CNK.US,D,20081210,000000,5.6191,5.8534,5.4437,5.4875,480080,0
+CNK.US,D,20081211,000000,5.4582,5.4582,5.3192,5.3558,416670,0
+CNK.US,D,20081212,000000,5.2972,5.3853,5.1144,5.3778,414314,0
+CNK.US,D,20081215,000000,5.4144,5.4363,4.9241,5.0339,743176,0
+CNK.US,D,20081216,000000,5.0778,5.2166,4.9826,5.1948,574711,0
+CNK.US,D,20081217,000000,5.2019,5.5313,5.0998,5.4293,348321,0
+CNK.US,D,20081218,000000,5.4437,5.641,5.2608,5.5093,290249,0
+CNK.US,D,20081219,000000,5.6703,5.6703,5.4144,5.4875,1059255,0
+CNK.US,D,20081222,000000,5.4804,5.4875,5.2389,5.4654,803476,0
+CNK.US,D,20081223,000000,5.4947,5.4947,5.2608,5.3192,600540,0
+CNK.US,D,20081224,000000,5.3263,5.334,5.1876,5.2753,204643,0
+CNK.US,D,20081226,000000,5.2972,5.2972,4.9754,5.2828,424111,0
+CNK.US,D,20081229,000000,5.2828,5.2828,5.0632,5.1289,913872,0
+CNK.US,D,20081230,000000,5.1289,5.2608,4.9388,5.2389,788773,0
+CNK.US,D,20081231,000000,5.2681,5.4947,5.0998,5.4363,883851,0
+CNK.US,D,20090102,000000,5.4511,5.6191,5.4363,5.5826,275687,0
+CNK.US,D,20090105,000000,5.6265,5.8314,5.502,5.7508,175188,0
+CNK.US,D,20090106,000000,5.8165,6.0141,5.7801,5.9848,221210,0
+CNK.US,D,20090107,000000,5.9191,5.9848,5.7508,5.9191,215813,0
+CNK.US,D,20090108,000000,5.9339,6.1531,5.8314,6.0946,217608,0
+CNK.US,D,20090109,000000,6.0729,6.1166,5.7068,5.7216,266533,0
+CNK.US,D,20090112,000000,5.641,5.875,5.641,5.7801,240840,0
+CNK.US,D,20090113,000000,5.7508,6.0654,5.7508,5.9848,208326,0
+CNK.US,D,20090114,000000,5.963,5.963,5.4144,5.5242,266949,0
+CNK.US,D,20090115,000000,5.4582,5.846,5.3411,5.7876,268055,0
+CNK.US,D,20090116,000000,5.8165,5.8165,5.3778,5.5899,346276,0
+CNK.US,D,20090120,000000,5.5093,5.5607,5.2095,5.2095,229166,0
+CNK.US,D,20090121,000000,5.1948,5.4947,5.1876,5.4947,314258,0
+CNK.US,D,20090122,000000,5.3853,5.5753,5.2315,5.3778,231015,0
+CNK.US,D,20090123,000000,5.2533,5.502,5.2019,5.4875,295405,0
+CNK.US,D,20090126,000000,5.4654,5.5826,5.2899,5.3921,208748,0
+CNK.US,D,20090127,000000,5.3921,6.0654,5.2972,6.0359,299945,0
+CNK.US,D,20090128,000000,6.0946,6.5188,6.0218,6.4605,313437,0
+CNK.US,D,20090129,000000,6.3652,6.3652,5.7582,5.7947,230979,0
+CNK.US,D,20090130,000000,5.8534,5.978,5.5972,5.7876,245756,0
+CNK.US,D,20090202,000000,5.7068,5.941,5.6483,5.8534,167734,0
+CNK.US,D,20090203,000000,5.963,5.963,5.5682,5.8973,295361,0
+CNK.US,D,20090204,000000,5.8828,5.9482,5.6559,5.7876,164479,0
+CNK.US,D,20090205,000000,5.7731,6.0874,5.6777,6.0436,155096,0
+CNK.US,D,20090206,000000,5.9924,6.9433,5.9924,6.8263,430096,0
+CNK.US,D,20090209,000000,6.7753,6.7825,6.5777,6.7238,184662,0
+CNK.US,D,20090210,000000,6.6728,6.7899,5.963,6.1025,359541,0
+CNK.US,D,20090211,000000,6.1462,6.5043,6.1314,6.3652,188264,0
+CNK.US,D,20090212,000000,6.2706,6.5188,6.1462,6.4241,235098,0
+CNK.US,D,20090213,000000,6.4385,6.556,6.2044,6.2556,181954,0
+CNK.US,D,20090217,000000,6.0802,6.5485,5.9924,6.4534,253520,0
+CNK.US,D,20090218,000000,6.4385,6.4385,6.0511,6.1678,487606,0
+CNK.US,D,20090219,000000,6.3436,6.4678,6.1825,6.2556,218137,0
+CNK.US,D,20090220,000000,6.1825,6.2409,5.9559,5.9924,307035,0
+CNK.US,D,20090223,000000,6.1603,6.1603,5.8239,5.846,286744,0
+CNK.US,D,20090224,000000,5.9704,5.9848,5.8095,5.8534,483744,0
+CNK.US,D,20090225,000000,5.7731,5.8314,5.4437,5.5826,469700,0
+CNK.US,D,20090226,000000,5.5753,5.941,5.5093,5.8828,297833,0
+CNK.US,D,20090227,000000,5.8605,6.0654,5.6191,5.6265,261538,0
+CNK.US,D,20090302,000000,5.5532,5.5532,5.1289,5.3485,272207,0
+CNK.US,D,20090303,000000,5.2828,5.3631,4.99,5.0194,493480,0
+CNK.US,D,20090304,000000,5.1144,5.6559,5.0778,5.4875,306195,0
+CNK.US,D,20090305,000000,5.502,5.502,4.9754,4.9973,238593,0
+CNK.US,D,20090306,000000,4.9388,5.2166,4.9388,5.2095,234880,0
+CNK.US,D,20090309,000000,5.1506,5.2828,4.9388,4.9973,226109,0
+CNK.US,D,20090310,000000,5.0998,5.7582,5.0998,5.6338,522175,0
+CNK.US,D,20090311,000000,5.7876,5.9997,5.5753,5.6996,435079,0
+CNK.US,D,20090312,000000,5.6629,5.8534,5.4654,5.6996,740400,0
+CNK.US,D,20090313,000000,5.6338,5.7068,5.4437,5.5459,771539,0
+CNK.US,D,20090316,000000,5.6265,5.7582,5.4511,5.4875,270756,0
+CNK.US,D,20090317,000000,5.502,5.8897,5.4654,5.8534,693032,0
+CNK.US,D,20090318,000000,5.846,6.5043,5.7876,6.4605,477342,0
+CNK.US,D,20090319,000000,6.5118,6.6289,6.2706,6.3581,313543,0
+CNK.US,D,20090320,000000,6.3874,6.3948,5.9997,6.1093,306720,0
+CNK.US,D,20090323,000000,6.2266,6.907,6.1973,6.8706,309173,0
+CNK.US,D,20090324,000000,6.7606,6.7753,6.5338,6.5996,218462,0
+CNK.US,D,20090325,000000,6.6654,7.0823,6.5777,7.068,241702,0
+CNK.US,D,20090326,000000,7.28,7.507,6.929,7.1484,560064,0
+CNK.US,D,20090327,000000,7.024,7.2288,6.7825,6.9509,208410,0
+CNK.US,D,20090330,000000,6.7899,7.0019,6.6359,6.8629,254518,0
+CNK.US,D,20090331,000000,6.9213,7.024,6.8411,6.8706,232452,0
+CNK.US,D,20090401,000000,6.7899,7.2433,6.6874,7.2288,415256,0
+CNK.US,D,20090402,000000,7.1705,7.7411,7.1628,7.6752,339878,0
+CNK.US,D,20090403,000000,7.6825,7.7264,7.0019,7.1851,777986,0
+CNK.US,D,20090406,000000,7.09,7.1046,6.9142,7.0311,1069565,0
+CNK.US,D,20090407,000000,6.9874,7.0384,6.8848,6.8848,669602,0
+CNK.US,D,20090408,000000,6.9433,7.3751,6.9433,7.28,472488,0
+CNK.US,D,20090409,000000,7.441,7.7701,7.3168,7.4775,464672,0
+CNK.US,D,20090413,000000,7.324,7.7264,7.2288,7.6752,505044,0
+CNK.US,D,20090414,000000,7.6021,7.6021,7.2288,7.2653,426034,0
+CNK.US,D,20090415,000000,7.2144,7.4775,7.1777,7.4775,265094,0
+CNK.US,D,20090416,000000,7.5216,8.0195,7.4556,7.8944,303638,0
+CNK.US,D,20090417,000000,7.8731,7.8731,7.5655,7.6093,381502,0
+CNK.US,D,20090420,000000,7.4775,7.5216,6.7753,7.09,569915,0
+CNK.US,D,20090421,000000,7.068,7.324,6.8706,7.2948,298970,0
+CNK.US,D,20090422,000000,7.1264,7.5726,7.097,7.2433,386316,0
+CNK.US,D,20090423,000000,7.1851,7.1851,6.8706,6.9655,653301,0
+CNK.US,D,20090424,000000,6.9509,7.1264,6.8776,6.9802,687121,0
+CNK.US,D,20090427,000000,6.9509,7.1705,6.7753,6.8411,580284,0
+CNK.US,D,20090428,000000,6.7606,6.9433,6.4534,6.5338,859523,0
+CNK.US,D,20090429,000000,6.6359,6.7533,6.3874,6.4899,998725,0
+CNK.US,D,20090430,000000,6.4678,6.6289,6.4678,6.5118,565720,0
+CNK.US,D,20090501,000000,6.5485,6.5704,6.3141,6.4241,342517,0
+CNK.US,D,20090504,000000,6.4973,6.7825,6.3581,6.7825,753576,0
+CNK.US,D,20090505,000000,6.7606,7.2581,6.7459,7.2509,543787,0
+CNK.US,D,20090506,000000,7.3168,7.7119,7.3168,7.6825,634204,0
+CNK.US,D,20090507,000000,7.8143,8.1148,7.7555,8.0338,966680,0
+CNK.US,D,20090508,000000,7.9016,8.164,7.8359,8.164,469159,0
+CNK.US,D,20090511,000000,8.0338,8.0338,7.8359,7.8731,294335,0
+CNK.US,D,20090512,000000,7.8869,7.8944,7.5799,7.668,322219,0
+CNK.US,D,20090513,000000,7.5655,7.5655,7.3094,7.346,362378,0
+CNK.US,D,20090514,000000,7.4188,7.5362,7.3385,7.4188,867193,0
+CNK.US,D,20090515,000000,7.4044,7.5434,7.2214,7.2509,269171,0
+CNK.US,D,20090518,000000,7.3022,7.4849,7.2214,7.4701,506649,0
+CNK.US,D,20090519,000000,7.4629,7.5948,7.4044,7.4922,487905,0
+CNK.US,D,20090520,000000,7.514,7.668,7.4264,7.507,449588,0
+CNK.US,D,20090521,000000,7.4629,7.5288,7.324,7.441,340252,0
+CNK.US,D,20090522,000000,7.4556,7.5581,7.3751,7.4849,456993,0
+CNK.US,D,20090526,000000,7.4482,7.7411,7.39,7.6607,272439,0
+CNK.US,D,20090527,000000,7.646,7.7921,7.5655,7.6313,340745,0
+CNK.US,D,20090528,000000,7.7043,7.8209,7.4849,7.8069,1565333,0
+CNK.US,D,20090529,000000,7.7264,7.785,7.6313,7.7701,264219,0
+CNK.US,D,20090601,000000,7.7994,8.1148,7.7994,8.0403,533600,0
+CNK.US,D,20090602,000000,8.0774,8.1862,8.0195,8.1446,790718,0
+CNK.US,D,20090603,000000,8.0993,8.2606,8.0993,8.2314,273134,0
+CNK.US,D,20090604,000000,8.311,8.3338,8.0699,8.2015,254591,0
+CNK.US,D,20090605,000000,8.2015,8.2687,7.99,8.1072,273557,0
+CNK.US,D,20090608,000000,8.1148,8.1446,7.8655,7.9167,328729,0
+CNK.US,D,20090609,000000,7.9095,7.9318,7.785,7.8143,304652,0
+CNK.US,D,20090610,000000,7.9095,7.9095,7.4922,7.6093,404557,0
+CNK.US,D,20090611,000000,7.6825,7.9383,7.646,7.7483,522057,0
+CNK.US,D,20090612,000000,7.7192,7.8869,7.6899,7.8583,301981,0
+CNK.US,D,20090615,000000,7.8069,7.8869,7.6899,7.8359,361240,0
+CNK.US,D,20090616,000000,7.7994,7.8655,7.6607,7.7192,426350,0
+CNK.US,D,20090617,000000,7.7483,7.8433,7.6825,7.7192,319250,0
+CNK.US,D,20090618,000000,7.8731,8.4073,7.8506,8.0479,714003,0
+CNK.US,D,20090619,000000,8.1225,8.2469,7.9676,8.0195,699501,0
+CNK.US,D,20090622,000000,7.9676,8.0052,7.785,7.785,233521,0
+CNK.US,D,20090623,000000,7.8583,7.8869,7.7043,7.7192,176103,0
+CNK.US,D,20090624,000000,7.7994,7.8583,7.6239,7.7774,211508,0
+CNK.US,D,20090625,000000,7.6899,7.9095,7.6165,7.8583,233595,0
+CNK.US,D,20090626,000000,7.8506,8.0338,7.7411,7.9241,1391907,0
+CNK.US,D,20090629,000000,7.9383,8.2089,7.9318,8.1939,326758,0
+CNK.US,D,20090630,000000,8.2824,8.3551,8.2469,8.2824,436501,0
+CNK.US,D,20090701,000000,8.3707,8.5243,8.2015,8.2687,374976,0
+CNK.US,D,20090702,000000,8.137,8.2236,7.9241,7.9318,311556,0
+CNK.US,D,20090706,000000,7.8655,8.3707,7.8583,8.0052,657982,0
+CNK.US,D,20090707,000000,8.0338,8.1509,7.9526,7.9676,311643,0
+CNK.US,D,20090708,000000,8.0195,8.0338,7.7119,7.8506,212420,0
+CNK.US,D,20090709,000000,7.9167,7.9167,7.7192,7.7411,270850,0
+CNK.US,D,20090710,000000,7.7337,7.7921,7.5948,7.7337,328045,0
+CNK.US,D,20090713,000000,7.7411,7.8359,7.5948,7.8069,222870,0
+CNK.US,D,20090714,000000,8.1301,8.2746,7.9318,7.9526,449406,0
+CNK.US,D,20090715,000000,8.0123,8.0852,7.8433,7.96,674069,0
+CNK.US,D,20090716,000000,7.96,8.164,7.9095,8.0195,318103,0
+CNK.US,D,20090717,000000,8.026,8.026,7.7483,7.8944,262606,0
+CNK.US,D,20090720,000000,8.0052,8.026,7.8433,7.9976,356533,0
+CNK.US,D,20090721,000000,8.0852,8.1072,7.7921,7.8209,190918,0
+CNK.US,D,20090722,000000,7.8209,8.0123,7.7629,7.9449,387220,0
+CNK.US,D,20090723,000000,7.9449,8.0479,7.9167,7.9749,405919,0
+CNK.US,D,20090724,000000,7.96,8.0403,7.8944,7.9825,570903,0
+CNK.US,D,20090727,000000,8.0123,8.0479,7.9318,7.9749,376218,0
+CNK.US,D,20090728,000000,7.9526,8.1509,7.9526,8.0774,388639,0
+CNK.US,D,20090729,000000,8.1148,8.3486,8.0774,8.3258,419654,0
+CNK.US,D,20090730,000000,8.3927,8.5094,8.1509,8.216,316211,0
+CNK.US,D,20090731,000000,8.1793,8.2902,8.0993,8.1148,283196,0
+CNK.US,D,20090803,000000,8.2089,8.4073,7.8069,8.0338,705253,0
+CNK.US,D,20090804,000000,8.0555,8.0555,7.8285,7.8944,486950,0
+CNK.US,D,20090805,000000,7.9318,8.0338,7.6899,7.7701,296545,0
+CNK.US,D,20090806,000000,7.8143,8.0403,7.5948,7.7994,301461,0
+CNK.US,D,20090807,000000,8.0403,8.1072,7.6313,7.6384,502590,0
+CNK.US,D,20090810,000000,7.6825,7.7921,7.6093,7.6825,670826,0
+CNK.US,D,20090811,000000,7.6825,7.6825,7.3969,7.3969,429971,0
+CNK.US,D,20090812,000000,7.4264,7.514,7.3678,7.4922,520799,0
+CNK.US,D,20090813,000000,7.4701,7.4775,7.2727,7.3385,528966,0
+CNK.US,D,20090814,000000,7.3385,7.346,7.1264,7.2875,448102,0
+CNK.US,D,20090817,000000,7.2069,7.2433,7.0093,7.1705,477806,0
+CNK.US,D,20090818,000000,7.2069,7.2433,7.0311,7.097,251333,0
+CNK.US,D,20090819,000000,7.0093,7.1558,6.9581,7.0823,329099,0
+CNK.US,D,20090820,000000,7.024,7.141,6.9655,7.1118,277036,0
+CNK.US,D,20090821,000000,7.2069,7.2653,7.1188,7.2144,248477,0
+CNK.US,D,20090824,000000,7.2069,7.2653,7.09,7.1994,231738,0
+CNK.US,D,20090825,000000,7.2069,7.3168,7.1558,7.1628,179665,0
+CNK.US,D,20090826,000000,7.141,7.1994,6.9581,7.09,197765,0
+CNK.US,D,20090827,000000,7.1264,7.141,6.9509,7.0823,375618,0
+CNK.US,D,20090828,000000,7.1046,7.2069,7.024,7.1335,268716,0
+CNK.US,D,20090831,000000,7.1046,7.4999,7.097,7.346,572649,0
+CNK.US,D,20090901,000000,7.3094,7.4188,7.1777,7.2288,721210,0
+CNK.US,D,20090902,000000,7.1484,7.3094,7.09,7.2144,568554,0
+CNK.US,D,20090903,000000,7.2144,7.346,7.1484,7.3022,332766,0
+CNK.US,D,20090904,000000,7.3022,7.3313,7.2362,7.3313,210298,0
+CNK.US,D,20090908,000000,7.3678,7.441,7.2727,7.3532,424447,0
+CNK.US,D,20090909,000000,7.3751,7.4336,7.2509,7.3168,305586,0
+CNK.US,D,20090910,000000,7.2727,7.4188,7.2653,7.3168,685340,0
+CNK.US,D,20090911,000000,7.4119,8.0403,7.39,7.785,950974,0
+CNK.US,D,20090914,000000,7.8069,7.8583,7.6384,7.8506,337919,0
+CNK.US,D,20090915,000000,7.8285,7.8869,7.5726,7.6313,297147,0
+CNK.US,D,20090916,000000,7.6534,7.8655,7.6165,7.8209,374037,0
+CNK.US,D,20090917,000000,7.785,7.9825,7.7555,7.9016,317265,0
+CNK.US,D,20090918,000000,7.9095,7.9095,7.6093,7.6825,882058,0
+CNK.US,D,20090921,000000,7.646,7.6752,7.5581,7.6534,266176,0
+CNK.US,D,20090922,000000,7.6752,7.7119,7.5362,7.6313,293367,0
+CNK.US,D,20090923,000000,7.6825,7.7192,7.4922,7.4922,243788,0
+CNK.US,D,20090924,000000,7.4999,7.5581,7.4336,7.507,414082,0
+CNK.US,D,20090925,000000,7.4629,7.5726,7.4556,7.5288,357148,0
+CNK.US,D,20090928,000000,7.5505,7.7483,7.4775,7.5288,232767,0
+CNK.US,D,20090929,000000,7.5581,7.6972,7.5216,7.668,450865,0
+CNK.US,D,20090930,000000,7.668,7.6899,7.4556,7.5799,243848,0
+CNK.US,D,20091001,000000,7.5799,7.5799,7.39,7.4922,308515,0
+CNK.US,D,20091002,000000,7.4482,7.6534,7.4336,7.5726,246257,0
+CNK.US,D,20091005,000000,7.5434,7.6825,7.3751,7.646,241575,0
+CNK.US,D,20091006,000000,7.7119,8.2314,7.668,8.2015,745166,0
+CNK.US,D,20091007,000000,8.1793,8.1939,7.9526,8.0555,308883,0
+CNK.US,D,20091008,000000,8.1148,8.1939,7.9825,8.0993,374797,0
+CNK.US,D,20091009,000000,8.1446,8.4294,8.1301,8.3486,953093,0
+CNK.US,D,20091012,000000,8.481,8.481,8.1793,8.2687,540852,0
+CNK.US,D,20091013,000000,8.3041,8.3041,8.1072,8.2089,338663,0
+CNK.US,D,20091014,000000,8.3258,8.3258,8.1716,8.2606,308567,0
+CNK.US,D,20091015,000000,8.2539,8.2539,8.1509,8.1939,425612,0
+CNK.US,D,20091016,000000,8.1301,8.1939,8.0123,8.1716,543341,0
+CNK.US,D,20091019,000000,8.164,8.3486,8.164,8.216,246826,0
+CNK.US,D,20091020,000000,8.2089,8.2606,8.137,8.1793,249715,0
+CNK.US,D,20091021,000000,8.2015,8.4427,8.0993,8.2015,615073,0
+CNK.US,D,20091022,000000,8.4146,8.7793,8.4146,8.7223,676291,0
+CNK.US,D,20091023,000000,8.7223,8.7223,8.2746,8.3486,379170,0
+CNK.US,D,20091026,000000,8.3775,8.5094,8.1862,8.2089,298201,0
+CNK.US,D,20091027,000000,8.2746,8.3188,8.1716,8.2469,224850,0
+CNK.US,D,20091028,000000,8.2392,8.4146,8.0555,8.0852,473631,0
+CNK.US,D,20091029,000000,8.1301,8.4073,8.0993,8.297,597751,0
+CNK.US,D,20091030,000000,8.2392,8.5605,8.2314,8.481,588398,0
+CNK.US,D,20091102,000000,8.5014,8.5737,8.0629,8.1939,454463,0
+CNK.US,D,20091103,000000,8.1716,8.2469,8.0479,8.1716,385417,0
+CNK.US,D,20091104,000000,8.2314,8.481,8.0993,8.3418,587303,0
+CNK.US,D,20091105,000000,8.3847,8.7068,8.3847,8.5891,379787,0
+CNK.US,D,20091106,000000,8.539,8.6055,8.3418,8.5821,333885,0
+CNK.US,D,20091109,000000,8.833,9.0947,8.7718,9.0206,757996,0
+CNK.US,D,20091110,000000,9.0358,9.748,8.7507,9.0947,1487268,0
+CNK.US,D,20091111,000000,9.192,9.3293,9.0747,9.1603,758637,0
+CNK.US,D,20091112,000000,9.144,9.2538,8.9342,9.0747,379465,0
+CNK.US,D,20091113,000000,9.1153,9.1153,8.833,8.9644,356288,0
+CNK.US,D,20091116,000000,8.9491,9.0747,8.8098,8.9906,629346,0
+CNK.US,D,20091117,000000,8.9274,9.0596,8.8808,9.0206,376397,0
+CNK.US,D,20091118,000000,9.0512,9.087,8.8808,9.0132,534240,0
+CNK.US,D,20091119,000000,8.9841,9.144,8.9201,9.122,511366,0
+CNK.US,D,20091120,000000,9.0947,9.1076,8.9644,9.0293,319772,0
+CNK.US,D,20091123,000000,9.0057,9.2775,9.0057,9.2113,813021,0
+CNK.US,D,20091124,000000,9.192,9.3078,9.0947,9.2045,581353,0
+CNK.US,D,20091125,000000,9.2383,9.2615,9.122,9.2113,458949,0
+CNK.US,D,20091127,000000,8.9982,9.2538,8.9644,9.1019,243794,0
+CNK.US,D,20091130,000000,9.1153,9.2775,9.0596,9.2538,679725,0
+CNK.US,D,20091201,000000,9.2538,9.4,9.2538,9.3575,1108561,0
+CNK.US,D,20091202,000000,9.3941,9.569,9.3361,9.562,2824116,0
+CNK.US,D,20091203,000000,9.554,9.774,9.52,9.539,803497,0
+CNK.US,D,20091204,000000,9.504,9.656,9.4384,9.656,986131,0
+CNK.US,D,20091207,000000,9.651,9.878,9.645,9.833,706495,0
+CNK.US,D,20091208,000000,9.725,9.85,9.4956,9.547,860459,0
+CNK.US,D,20091209,000000,9.586,9.656,9.4611,9.622,314589,0
+CNK.US,D,20091210,000000,9.631,9.732,9.4956,9.539,346966,0
+CNK.US,D,20091211,000000,9.614,9.878,9.4827,9.803,964443,0
+CNK.US,D,20091214,000000,9.81,9.858,9.3645,9.819,867735,0
+CNK.US,D,20091215,000000,9.797,9.85,9.695,9.81,671758,0
+CNK.US,D,20091216,000000,9.81,10.023,9.774,9.906,890186,0
+CNK.US,D,20091217,000000,9.928,9.942,9.645,9.662,581871,0
+CNK.US,D,20091218,000000,9.748,9.878,9.748,9.85,721189,0
+CNK.US,D,20091221,000000,9.906,10.037,9.81,10.007,501767,0
+CNK.US,D,20091222,000000,10.068,10.244,10.007,10.215,711781,0
+CNK.US,D,20091223,000000,10.244,10.244,10.097,10.163,549509,0
+CNK.US,D,20091224,000000,10.163,10.221,10.097,10.207,128353,0
+CNK.US,D,20091228,000000,10.235,10.331,10.128,10.309,376098,0
+CNK.US,D,20091229,000000,10.383,10.501,10.353,10.448,353108,0
+CNK.US,D,20091230,000000,10.391,10.644,10.391,10.63,320515,0
+CNK.US,D,20091231,000000,10.735,10.865,10.501,10.515,313870,0
+CNK.US,D,20100104,000000,10.636,10.821,10.558,10.761,612454,0
+CNK.US,D,20100105,000000,10.749,10.761,10.471,10.579,491276,0
+CNK.US,D,20100106,000000,10.651,10.769,10.611,10.705,520565,0
+CNK.US,D,20100107,000000,10.683,10.799,10.668,10.735,599658,0
+CNK.US,D,20100108,000000,10.735,10.893,10.714,10.865,279962,0
+CNK.US,D,20100111,000000,10.968,11.178,10.924,11.135,650998,0
+CNK.US,D,20100112,000000,11.099,11.135,10.754,10.808,465681,0
+CNK.US,D,20100113,000000,10.792,11.143,10.769,11.099,574453,0
+CNK.US,D,20100114,000000,11.033,11.195,11.033,11.099,289272,0
+CNK.US,D,20100115,000000,11.151,11.266,10.829,10.954,472579,0
+CNK.US,D,20100119,000000,10.976,11.32,10.954,11.026,436399,0
+CNK.US,D,20100120,000000,10.644,10.651,10.324,10.485,3933047,0
+CNK.US,D,20100121,000000,10.471,10.644,10.432,10.644,1439933,0
+CNK.US,D,20100122,000000,10.668,10.784,10.541,10.558,851071,0
+CNK.US,D,20100125,000000,10.651,10.721,10.456,10.636,818330,0
+CNK.US,D,20100126,000000,10.619,10.741,10.55,10.683,1425021,0
+CNK.US,D,20100127,000000,10.595,10.838,10.574,10.777,463338,0
+CNK.US,D,20100128,000000,10.522,11.026,10.301,10.619,1409693,0
+CNK.US,D,20100129,000000,10.619,10.659,10.369,10.376,619606,0
+CNK.US,D,20100201,000000,10.361,10.651,10.353,10.625,528408,0
+CNK.US,D,20100202,000000,10.579,10.871,10.507,10.829,595828,0
+CNK.US,D,20100203,000000,10.728,10.939,10.696,10.859,472969,0
+CNK.US,D,20100204,000000,10.735,10.735,10.448,10.485,613316,0
+CNK.US,D,20100205,000000,10.527,10.579,10.324,10.485,957687,0
+CNK.US,D,20100208,000000,10.668,10.983,10.541,10.844,855526,0
+CNK.US,D,20100209,000000,10.968,11.026,10.754,10.879,568116,0
+CNK.US,D,20100210,000000,10.829,10.961,10.619,10.636,647981,0
+CNK.US,D,20100211,000000,10.611,10.735,10.541,10.728,757335,0
+CNK.US,D,20100212,000000,10.659,10.976,10.566,10.871,717824,0
+CNK.US,D,20100216,000000,10.888,10.976,10.721,10.976,993080,0
+CNK.US,D,20100217,000000,11.078,11.151,10.851,10.968,702554,0
+CNK.US,D,20100218,000000,10.93,11.165,10.916,11.157,553464,0
+CNK.US,D,20100219,000000,11.165,11.266,11.011,11.238,622559,0
+CNK.US,D,20100222,000000,11.266,11.361,11.171,11.304,875346,0
+CNK.US,D,20100223,000000,11.259,11.414,11.157,11.187,696513,0
+CNK.US,D,20100224,000000,11.187,11.376,11.157,11.203,661799,0
+CNK.US,D,20100225,000000,11.446,11.888,11.342,11.728,3136165,0
+CNK.US,D,20100226,000000,11.582,11.817,11.231,11.787,1096421,0
+CNK.US,D,20100301,000000,11.853,12.085,11.75,11.888,1220246,0
+CNK.US,D,20100302,000000,12.209,12.46,12.051,12.366,2491403,0
+CNK.US,D,20100303,000000,12.306,12.388,12.16,12.197,1225546,0
+CNK.US,D,20100304,000000,12.248,12.445,12.092,12.423,715897,0
+CNK.US,D,20100305,000000,12.438,12.619,12.373,12.541,913218,0
+CNK.US,D,20100308,000000,12.503,12.808,12.438,12.774,1039121,0
+CNK.US,D,20100309,000000,12.696,12.922,12.696,12.892,1035203,0
+CNK.US,D,20100310,000000,12.93,13.36,12.9,13.288,1295840,0
+CNK.US,D,20100311,000000,12.279,12.563,12.124,12.51,7499271,0
+CNK.US,D,20100312,000000,12.571,12.642,12.396,12.6,2434211,0
+CNK.US,D,20100315,000000,12.614,12.759,12.452,12.675,1557376,0
+CNK.US,D,20100316,000000,12.716,12.739,12.619,12.707,1213870,0
+CNK.US,D,20100317,000000,12.681,12.731,12.527,12.642,927646,0
+CNK.US,D,20100318,000000,12.586,12.702,12.571,12.619,747961,0
+CNK.US,D,20100319,000000,12.619,12.707,12.571,12.619,1441664,0
+CNK.US,D,20100322,000000,12.571,12.93,12.46,12.808,1211861,0
+CNK.US,D,20100323,000000,12.808,13.024,12.731,12.964,886054,0
+CNK.US,D,20100324,000000,12.93,12.987,12.818,12.979,525289,0
+CNK.US,D,20100325,000000,13.104,13.513,13.073,13.325,1840458,0
+CNK.US,D,20100326,000000,13.381,13.419,13.225,13.317,1133028,0
+CNK.US,D,20100329,000000,13.073,13.09,12.497,13.038,1142073,0
+CNK.US,D,20100330,000000,13.024,13.457,13.024,13.419,1356500,0
+CNK.US,D,20100331,000000,13.412,13.497,13.207,13.419,855279,0
+CNK.US,D,20100401,000000,13.529,13.603,13.36,13.513,679684,0
+CNK.US,D,20100405,000000,13.644,13.741,13.492,13.572,761236,0
+CNK.US,D,20100406,000000,13.529,13.9,13.426,13.842,1059720,0
+CNK.US,D,20100407,000000,13.784,13.9,13.541,13.726,1387418,0
+CNK.US,D,20100408,000000,13.734,13.858,13.535,13.79,654509,0
+CNK.US,D,20100409,000000,13.55,13.689,13.184,13.506,1839265,0
+CNK.US,D,20100412,000000,13.471,13.559,13.06,13.272,1161405,0
+CNK.US,D,20100413,000000,13.207,13.325,13.032,13.17,1313802,0
+CNK.US,D,20100414,000000,13.156,13.771,13.119,13.771,1399911,0
+CNK.US,D,20100415,000000,13.726,13.908,13.689,13.908,1455854,0
+CNK.US,D,20100416,000000,13.799,13.9,13.603,13.829,1237483,0
+CNK.US,D,20100419,000000,13.719,13.9,13.644,13.815,1092630,0
+CNK.US,D,20100420,000000,13.866,14.208,13.79,14.011,1443267,0
+CNK.US,D,20100421,000000,14.011,14.011,13.631,13.784,1361211,0
+CNK.US,D,20100422,000000,13.719,14.056,13.397,13.989,918299,0
+CNK.US,D,20100423,000000,13.98,14.104,13.749,14.046,595092,0
+CNK.US,D,20100426,000000,14.005,14.325,14.005,14.159,993277,0
+CNK.US,D,20100427,000000,14.076,14.076,13.419,13.506,726272,0
+CNK.US,D,20100428,000000,13.631,13.682,13.308,13.457,682671,0
+CNK.US,D,20100429,000000,13.506,13.842,13.506,13.719,559608,0
+CNK.US,D,20100430,000000,13.734,13.835,13.317,13.36,568046,0
+CNK.US,D,20100503,000000,13.366,13.79,13.366,13.734,533146,0
+CNK.US,D,20100504,000000,13.541,13.704,13.225,13.332,649489,0
+CNK.US,D,20100505,000000,13.288,13.317,12.731,12.943,897573,0
+CNK.US,D,20100506,000000,13.317,14.487,12.744,13.522,2733401,0
+CNK.US,D,20100507,000000,13.471,13.603,13.046,13.156,1705012,0
+CNK.US,D,20100510,000000,13.572,13.572,12.84,12.987,1687390,0
+CNK.US,D,20100511,000000,12.943,13.125,12.869,12.943,2133783,0
+CNK.US,D,20100512,000000,12.987,13.082,12.818,12.909,2260546,0
+CNK.US,D,20100513,000000,12.869,13.225,12.846,12.916,1893796,0
+CNK.US,D,20100514,000000,12.877,12.886,12.46,12.586,1101587,0
+CNK.US,D,20100517,000000,12.6,12.84,12.49,12.702,1713105,0
+CNK.US,D,20100518,000000,12.813,13.017,12.51,12.534,1103601,0
+CNK.US,D,20100519,000000,12.482,12.547,12.092,12.349,1284201,0
+CNK.US,D,20100520,000000,12.108,12.138,11.348,11.486,2404569,0
+CNK.US,D,20100521,000000,11.348,12.059,11.238,11.998,2323642,0
+CNK.US,D,20100524,000000,12.021,12.045,11.46,11.479,829899,0
+CNK.US,D,20100525,000000,11.274,11.632,10.954,11.612,1167857,0
+CNK.US,D,20100526,000000,11.708,11.969,11.479,11.532,945809,0
+CNK.US,D,20100527,000000,11.719,12.085,11.664,12.08,801343,0
+CNK.US,D,20100528,000000,12.092,12.092,11.567,11.701,570914,0
+CNK.US,D,20100601,000000,11.266,11.548,10.821,10.829,1990927,0
+CNK.US,D,20100602,000000,10.689,10.769,10.338,10.689,2478015,0
+CNK.US,D,20100603,000000,10.683,11.385,10.636,11.157,1688117,0
+CNK.US,D,20100604,000000,10.954,11.187,10.93,10.961,1428844,0
+CNK.US,D,20100607,000000,10.961,11.143,10.674,10.705,1245268,0
+CNK.US,D,20100608,000000,10.714,10.792,10.404,10.63,1243093,0
+CNK.US,D,20100609,000000,10.668,11.04,10.595,10.865,1157940,0
+CNK.US,D,20100610,000000,11.011,11.171,10.777,10.997,537299,0
+CNK.US,D,20100611,000000,10.945,11.46,10.945,11.342,1074453,0
+CNK.US,D,20100614,000000,11.438,11.5,11.127,11.212,889353,0
+CNK.US,D,20100615,000000,11.252,11.612,11.203,11.605,688168,0
+CNK.US,D,20100616,000000,11.471,11.632,11.361,11.46,1260646,0
+CNK.US,D,20100617,000000,11.446,11.509,11.231,11.471,597049,0
+CNK.US,D,20100618,000000,11.539,11.847,11.368,11.847,1134636,0
+CNK.US,D,20100621,000000,11.983,12.045,11.342,11.429,921148,0
+CNK.US,D,20100622,000000,11.348,11.453,10.821,10.865,1221163,0
+CNK.US,D,20100623,000000,10.838,10.93,10.683,10.829,405491,0
+CNK.US,D,20100624,000000,10.814,10.939,10.674,10.749,772689,0
+CNK.US,D,20100625,000000,10.749,11.099,10.558,10.983,5058042,0
+CNK.US,D,20100628,000000,10.916,11.011,10.749,10.777,865999,0
+CNK.US,D,20100629,000000,10.625,10.63,9.761,9.928,1776011,0
+CNK.US,D,20100630,000000,9.898,10.01,9.579,9.624,1667251,0
+CNK.US,D,20100701,000000,9.614,9.709,9.3156,9.562,1600266,0
+CNK.US,D,20100702,000000,9.614,9.614,9.4089,9.4768,1086014,0
+CNK.US,D,20100706,000000,9.695,10.003,9.671,9.774,2351022,0
+CNK.US,D,20100707,000000,9.81,10.186,9.709,10.097,2484471,0
+CNK.US,D,20100708,000000,10.2,10.391,10.083,10.2,1002331,0
+CNK.US,D,20100709,000000,10.221,10.309,10.083,10.272,542023,0
+CNK.US,D,20100712,000000,10.215,10.338,10.156,10.192,760438,0
+CNK.US,D,20100713,000000,10.324,10.683,10.147,10.507,1806126,0
+CNK.US,D,20100714,000000,10.507,10.507,10.266,10.397,782889,0
+CNK.US,D,20100715,000000,10.346,10.432,10.097,10.252,936914,0
+CNK.US,D,20100716,000000,10.207,10.207,9.725,9.819,718447,0
+CNK.US,D,20100719,000000,9.797,9.988,9.725,9.974,898630,0
+CNK.US,D,20100720,000000,9.797,10.186,9.725,10.14,941827,0
+CNK.US,D,20100721,000000,10.221,10.252,10.007,10.06,1176300,0
+CNK.US,D,20100722,000000,10.207,10.55,10.169,10.507,675487,0
+CNK.US,D,20100723,000000,10.441,10.63,10.331,10.603,406330,0
+CNK.US,D,20100726,000000,10.659,10.901,10.603,10.888,981914,0
+CNK.US,D,20100727,000000,10.976,10.997,10.644,10.651,720218,0
+CNK.US,D,20100728,000000,10.619,10.651,10.477,10.533,613683,0
+CNK.US,D,20100729,000000,10.63,10.689,10.331,10.477,449467,0
+CNK.US,D,20100730,000000,10.404,10.714,10.28,10.674,997297,0
+CNK.US,D,20100802,000000,10.829,10.976,10.735,10.879,623335,0
+CNK.US,D,20100803,000000,10.879,10.997,10.761,10.945,740372,0
+CNK.US,D,20100804,000000,10.99,11.135,10.954,11.07,673315,0
+CNK.US,D,20100805,000000,11.523,11.839,11.252,11.708,2069432,0
+CNK.US,D,20100806,000000,11.617,12.313,11.597,12.131,1308910,0
+CNK.US,D,20100809,000000,12.256,12.358,12.027,12.085,936467,0
+CNK.US,D,20100810,000000,11.956,12.27,11.956,12.045,1563182,0
+CNK.US,D,20100811,000000,11.853,11.896,11.617,11.772,1470120,0
+CNK.US,D,20100812,000000,11.612,11.766,11.462,11.548,1223001,0
+CNK.US,D,20100813,000000,11.479,11.588,11.157,11.348,1682623,0
+CNK.US,D,20100816,000000,11.336,11.692,11.282,11.532,636947,0
+CNK.US,D,20100817,000000,11.671,11.671,11.446,11.462,1976643,0
+CNK.US,D,20100818,000000,11.479,11.588,11.376,11.479,1385636,0
+CNK.US,D,20100819,000000,11.479,11.516,11.099,11.259,895640,0
+CNK.US,D,20100820,000000,11.195,11.361,11.04,11.311,689532,0
+CNK.US,D,20100823,000000,11.336,11.391,10.945,10.976,946729,0
+CNK.US,D,20100824,000000,10.859,10.924,10.55,10.761,1344931,0
+CNK.US,D,20100825,000000,10.683,10.871,10.485,10.838,1113348,0
+CNK.US,D,20100826,000000,10.901,10.93,10.683,10.769,718519,0
+CNK.US,D,20100827,000000,10.814,10.879,10.515,10.777,1109843,0
+CNK.US,D,20100830,000000,10.777,10.808,10.558,10.566,651413,0
+CNK.US,D,20100831,000000,10.54,10.731,10.422,10.69,1058172,0
+CNK.US,D,20100901,000000,10.859,11.151,10.808,11.078,698803,0
+CNK.US,D,20100902,000000,11.054,11.328,11.048,11.32,642004,0
+CNK.US,D,20100903,000000,11.446,11.708,11.4,11.692,653852,0
+CNK.US,D,20100907,000000,11.677,11.677,11.187,11.217,748816,0
+CNK.US,D,20100908,000000,11.298,11.708,11.298,11.453,1035960,0
+CNK.US,D,20100909,000000,11.632,11.684,11.376,11.516,502034,0
+CNK.US,D,20100910,000000,11.575,11.664,11.4,11.588,590601,0
+CNK.US,D,20100913,000000,11.657,11.772,11.539,11.64,513065,0
+CNK.US,D,20100914,000000,11.582,11.612,11.311,11.354,750179,0
+CNK.US,D,20100915,000000,11.29,11.336,11.157,11.311,765950,0
+CNK.US,D,20100916,000000,11.246,11.304,11.019,11.246,465714,0
+CNK.US,D,20100917,000000,11.336,11.361,11.07,11.361,497134,0
+CNK.US,D,20100920,000000,11.414,11.516,11.246,11.5,652938,0
+CNK.US,D,20100921,000000,11.539,11.597,11.361,11.567,651658,0
+CNK.US,D,20100922,000000,11.567,11.617,11.238,11.4,368785,0
+CNK.US,D,20100923,000000,11.342,11.532,11.266,11.376,870620,0
+CNK.US,D,20100924,000000,11.539,11.701,11.479,11.692,356683,0
+CNK.US,D,20100927,000000,11.708,11.708,11.391,11.446,433148,0
+CNK.US,D,20100928,000000,11.5,11.624,11.224,11.575,461045,0
+CNK.US,D,20100929,000000,11.567,11.948,11.539,11.824,599342,0
+CNK.US,D,20100930,000000,11.923,12.032,11.751,11.781,580575,0
+CNK.US,D,20101001,000000,11.912,12.074,11.671,12.014,570526,0
+CNK.US,D,20101004,000000,11.969,12.152,11.881,11.948,847364,0
+CNK.US,D,20101005,000000,12.074,12.216,11.868,12.197,847066,0
+CNK.US,D,20101006,000000,12.209,12.49,12.138,12.396,1064328,0
+CNK.US,D,20101007,000000,12.438,12.666,12.379,12.445,1072469,0
+CNK.US,D,20101008,000000,12.409,12.619,12.313,12.534,663025,0
+CNK.US,D,20101011,000000,12.666,12.707,12.242,12.452,844608,0
+CNK.US,D,20101012,000000,12.482,12.614,12.349,12.563,688825,0
+CNK.US,D,20101013,000000,12.675,12.767,12.563,12.636,851877,0
+CNK.US,D,20101014,000000,12.666,12.792,12.445,12.675,724414,0
+CNK.US,D,20101015,000000,12.759,12.799,12.416,12.482,651021,0
+CNK.US,D,20101018,000000,12.541,12.722,12.518,12.681,421717,0
+CNK.US,D,20101019,000000,12.518,12.689,12.263,12.388,692644,0
+CNK.US,D,20101020,000000,12.46,12.833,12.358,12.649,701423,0
+CNK.US,D,20101021,000000,12.722,12.808,12.482,12.689,538510,0
+CNK.US,D,20101022,000000,12.627,12.716,12.527,12.627,437345,0
+CNK.US,D,20101025,000000,12.759,12.861,12.636,12.702,577082,0
+CNK.US,D,20101026,000000,12.614,12.909,12.554,12.696,531522,0
+CNK.US,D,20101027,000000,12.649,12.731,12.27,12.722,820094,0
+CNK.US,D,20101028,000000,12.833,13.024,12.722,12.916,764240,0
+CNK.US,D,20101029,000000,12.931,12.989,12.733,12.837,768900,0
+CNK.US,D,20101101,000000,12.93,13.046,12.759,12.818,909058,0
+CNK.US,D,20101102,000000,12.943,13.009,12.744,12.9,822120,0
+CNK.US,D,20101103,000000,12.95,12.971,12.689,12.943,830441,0
+CNK.US,D,20101104,000000,13.06,13.17,12.892,13.112,923358,0
+CNK.US,D,20101105,000000,13.119,13.653,13.096,13.426,1251843,0
+CNK.US,D,20101108,000000,13.347,13.763,13.248,13.587,1002881,0
+CNK.US,D,20101109,000000,13.17,13.653,13.14,13.497,3864637,0
+CNK.US,D,20101110,000000,13.559,13.559,13.293,13.478,1182818,0
+CNK.US,D,20101111,000000,13.397,13.486,13.272,13.317,1413819,0
+CNK.US,D,20101112,000000,13.242,13.513,13.229,13.248,833500,0
+CNK.US,D,20101115,000000,13.347,13.44,13.265,13.308,384458,0
+CNK.US,D,20101116,000000,13.235,13.242,12.955,13.06,1168157,0
+CNK.US,D,20101117,000000,12.964,13.133,12.943,13.038,879443,0
+CNK.US,D,20101118,000000,13.017,13.133,12.995,13.017,730422,0
+CNK.US,D,20101119,000000,13.046,13.112,12.886,12.95,798168,0
+CNK.US,D,20101122,000000,12.943,13.053,12.731,13.038,839155,0
+CNK.US,D,20101123,000000,12.877,13.068,12.759,13.032,897724,0
+CNK.US,D,20101124,000000,13.133,13.207,13.06,13.17,1064677,0
+CNK.US,D,20101126,000000,13.017,13.162,13.017,13.125,156315,0
+CNK.US,D,20101129,000000,13.156,13.156,12.783,12.987,645296,0
+CNK.US,D,20101130,000000,12.888,13.016,12.801,12.843,956502,0
+CNK.US,D,20101201,000000,13.038,13.216,12.987,13.096,2462693,0
+CNK.US,D,20101202,000000,13.177,13.471,13.148,13.381,3020630,0
+CNK.US,D,20101203,000000,13.39,13.682,13.3,13.61,2363995,0
+CNK.US,D,20101206,000000,13.595,13.644,13.448,13.464,1230921,0
+CNK.US,D,20101207,000000,13.595,13.61,13.272,13.317,2050908,0
+CNK.US,D,20101208,000000,13.354,13.397,13.207,13.216,1057584,0
+CNK.US,D,20101209,000000,13.317,13.404,13.17,13.235,727504,0
+CNK.US,D,20101210,000000,13.272,13.293,13.199,13.242,919988,0
+CNK.US,D,20101213,000000,13.3,13.3,13.112,13.177,660589,0
+CNK.US,D,20101214,000000,13.207,13.265,13.096,13.104,801086,0
+CNK.US,D,20101215,000000,12.95,13.119,12.869,12.869,2025511,0
+CNK.US,D,20101216,000000,12.922,12.93,12.677,12.868,2785637,0
+CNK.US,D,20101217,000000,12.9,12.9,12.666,12.833,1948754,0
+CNK.US,D,20101220,000000,12.869,12.892,12.696,12.84,1069148,0
+CNK.US,D,20101221,000000,12.909,13.082,12.846,12.971,798445,0
+CNK.US,D,20101222,000000,13.024,13.053,12.909,13.046,1207231,0
+CNK.US,D,20101223,000000,13.009,13.073,12.955,12.987,457099,0
+CNK.US,D,20101227,000000,12.916,12.964,12.702,12.808,638204,0
+CNK.US,D,20101228,000000,12.846,12.861,12.518,12.636,1525240,0
+CNK.US,D,20101229,000000,12.674,12.751,12.605,12.605,656414,0
+CNK.US,D,20101230,000000,12.634,12.776,12.559,12.689,1572610,0
+CNK.US,D,20101231,000000,12.795,12.809,12.615,12.615,736557,0
+CNK.US,D,20110103,000000,12.675,12.722,12.586,12.689,1339428,0
+CNK.US,D,20110104,000000,12.792,13.162,12.696,13.133,2524713,0
+CNK.US,D,20110105,000000,13.09,13.09,12.922,13.032,931545,0
+CNK.US,D,20110106,000000,13.06,13.119,12.833,12.9,1227679,0
+CNK.US,D,20110107,000000,12.916,12.971,12.716,12.877,777923,0
+CNK.US,D,20110110,000000,12.825,12.916,12.783,12.892,783151,0
+CNK.US,D,20110111,000000,12.93,13.009,12.808,12.84,788435,0
+CNK.US,D,20110112,000000,12.93,13.06,12.916,12.979,937984,0
+CNK.US,D,20110113,000000,13.024,13.06,12.943,12.987,827593,0
+CNK.US,D,20110114,000000,12.995,13.053,12.825,13.017,609028,0
+CNK.US,D,20110118,000000,13.36,13.432,13.096,13.133,1677497,0
+CNK.US,D,20110119,000000,13.104,13.184,12.922,13.032,1301245,0
+CNK.US,D,20110120,000000,12.95,12.979,12.722,12.922,875696,0
+CNK.US,D,20110121,000000,12.971,12.971,12.468,12.571,1311869,0
+CNK.US,D,20110124,000000,12.636,12.636,12.438,12.49,956165,0
+CNK.US,D,20110125,000000,12.477,12.642,12.349,12.642,803408,0
+CNK.US,D,20110126,000000,12.707,12.9,12.541,12.592,774039,0
+CNK.US,D,20110127,000000,12.607,12.607,12.438,12.586,563377,0
+CNK.US,D,20110128,000000,12.541,12.636,12.242,12.306,893464,0
+CNK.US,D,20110131,000000,12.425,12.455,12.216,12.403,1249845,0
+CNK.US,D,20110201,000000,12.438,12.614,12.438,12.554,931058,0
+CNK.US,D,20110202,000000,12.518,12.657,12.423,12.607,637431,0
+CNK.US,D,20110203,000000,12.619,12.818,12.49,12.808,794201,0
+CNK.US,D,20110204,000000,12.808,12.833,12.696,12.792,1063122,0
+CNK.US,D,20110207,000000,12.808,12.971,12.744,12.808,895035,0
+CNK.US,D,20110208,000000,12.808,12.995,12.657,12.995,867862,0
+CNK.US,D,20110209,000000,12.964,13.17,12.955,13.068,649331,0
+CNK.US,D,20110210,000000,13.024,13.822,12.955,13.61,1945097,0
+CNK.US,D,20110211,000000,13.572,13.595,13.478,13.595,758761,0
+CNK.US,D,20110214,000000,13.572,13.587,13.497,13.572,318578,0
+CNK.US,D,20110215,000000,13.58,13.908,13.58,13.829,1206528,0
+CNK.US,D,20110216,000000,13.866,14.18,13.842,14.13,874125,0
+CNK.US,D,20110218,000000,14.288,14.372,14.18,14.208,698773,0
+CNK.US,D,20110222,000000,14.107,14.13,13.79,13.842,959800,0
+CNK.US,D,20110223,000000,13.842,13.9,13.616,13.653,952835,0
+CNK.US,D,20110224,000000,14.247,14.632,14.084,14.547,2314488,0
+CNK.US,D,20110225,000000,14.392,14.847,14.317,14.722,1581880,0
+CNK.US,D,20110228,000000,14.831,15.042,14.607,14.689,1410386,0
+CNK.US,D,20110301,000000,14.904,14.904,14.317,14.325,1337265,0
+CNK.US,D,20110302,000000,14.333,14.444,14.185,14.267,1358171,0
+CNK.US,D,20110303,000000,14.398,14.697,14.333,14.614,1385210,0
+CNK.US,D,20110304,000000,14.627,14.627,14.089,14.373,1034868,0
+CNK.US,D,20110307,000000,14.386,14.453,14.246,14.349,1237139,0
+CNK.US,D,20110308,000000,14.317,14.524,14.206,14.422,716677,0
+CNK.US,D,20110309,000000,14.413,14.593,14.392,14.453,1155418,0
+CNK.US,D,20110310,000000,14.333,14.386,14.134,14.262,1066701,0
+CNK.US,D,20110311,000000,14.262,14.406,14.192,14.296,814543,0
+CNK.US,D,20110314,000000,14.231,14.311,13.955,14.038,883968,0
+CNK.US,D,20110315,000000,13.749,14.178,13.66,14.03,1360004,0
+CNK.US,D,20110316,000000,14.038,14.073,13.785,13.817,1792727,0
+CNK.US,D,20110317,000000,14.024,14.054,13.635,13.657,1404272,0
+CNK.US,D,20110318,000000,13.765,13.884,13.609,13.734,982278,0
+CNK.US,D,20110321,000000,13.734,14.231,13.713,14.141,901584,0
+CNK.US,D,20110322,000000,14.163,14.199,13.947,13.955,350415,0
+CNK.US,D,20110323,000000,13.993,14.178,13.778,14.127,686670,0
+CNK.US,D,20110324,000000,14.246,14.549,14.223,14.444,1023181,0
+CNK.US,D,20110325,000000,14.524,14.614,14.422,14.497,521410,0
+CNK.US,D,20110328,000000,14.577,14.746,14.304,14.317,759475,0
+CNK.US,D,20110329,000000,14.341,14.357,13.896,14.096,888785,0
+CNK.US,D,20110330,000000,14.192,14.28,14.073,14.199,1305042,0
+CNK.US,D,20110331,000000,14.259,14.425,14.188,14.31,954374,0
+CNK.US,D,20110401,000000,14.497,14.784,14.461,14.778,1422953,0
+CNK.US,D,20110404,000000,14.737,15.044,14.732,14.917,1377803,0
+CNK.US,D,20110405,000000,14.853,15.236,14.853,15.108,1023184,0
+CNK.US,D,20110406,000000,15.227,15.398,15.073,15.392,1066079,0
+CNK.US,D,20110407,000000,15.392,15.472,15.1,15.243,684586,0
+CNK.US,D,20110408,000000,15.362,15.443,15.221,15.221,699366,0
+CNK.US,D,20110411,000000,15.014,15.124,14.549,14.771,1954272,0
+CNK.US,D,20110412,000000,14.689,14.794,14.593,14.593,883209,0
+CNK.US,D,20110413,000000,14.726,14.792,14.593,14.667,674035,0
+CNK.US,D,20110414,000000,14.453,14.482,13.824,14.104,3042524,0
+CNK.US,D,20110415,000000,14.089,14.357,13.98,14.317,1769747,0
+CNK.US,D,20110418,000000,14.127,14.325,14.014,14.311,1157106,0
+CNK.US,D,20110419,000000,14.386,14.444,14.046,14.096,1009063,0
+CNK.US,D,20110420,000000,14.237,14.304,14.089,14.17,801742,0
+CNK.US,D,20110421,000000,14.237,14.237,14.104,14.134,526197,0
+CNK.US,D,20110425,000000,14.158,14.192,14.014,14.158,554511,0
+CNK.US,D,20110426,000000,14.163,14.436,14.089,14.436,1122152,0
+CNK.US,D,20110427,000000,14.422,14.947,14.422,14.792,1536718,0
+CNK.US,D,20110428,000000,14.737,14.998,14.737,14.912,1078818,0
+CNK.US,D,20110429,000000,14.935,15.091,14.735,15.036,1428005,0
+CNK.US,D,20110502,000000,15.147,15.243,14.977,14.998,1288914,0
+CNK.US,D,20110503,000000,15.009,15.062,14.914,15.047,785564,0
+CNK.US,D,20110504,000000,14.998,15.05,14.66,14.771,1286609,0
+CNK.US,D,20110505,000000,15.452,16.064,15.175,15.757,3185463,0
+CNK.US,D,20110506,000000,15.976,15.976,15.62,15.717,1046152,0
+CNK.US,D,20110509,000000,15.673,15.962,15.62,15.76,794076,0
+CNK.US,D,20110510,000000,15.096,15.384,15.081,15.347,5880570,0
+CNK.US,D,20110511,000000,15.265,15.384,15.175,15.369,2059316,0
+CNK.US,D,20110512,000000,15.339,15.377,15.132,15.315,1448008,0
+CNK.US,D,20110513,000000,15.323,15.362,15.07,15.315,1704294,0
+CNK.US,D,20110516,000000,15.273,15.488,15.124,15.301,1624879,0
+CNK.US,D,20110517,000000,15.258,15.496,15.19,15.459,2069193,0
+CNK.US,D,20110518,000000,15.495,15.598,15.398,15.539,2763857,0
+CNK.US,D,20110519,000000,15.664,16.065,15.664,15.901,1376837,0
+CNK.US,D,20110520,000000,15.832,16.212,15.75,16.087,1940198,0
+CNK.US,D,20110523,000000,15.924,16.028,15.815,15.924,2353538,0
+CNK.US,D,20110524,000000,16.002,16.116,15.86,16.079,1521458,0
+CNK.US,D,20110525,000000,16.079,16.087,15.841,15.899,2012690,0
+CNK.US,D,20110526,000000,15.899,16.01,15.668,15.974,1157709,0
+CNK.US,D,20110527,000000,16.019,16.178,15.923,16.087,577076,0
+CNK.US,D,20110531,000000,16.265,16.333,16.001,16.087,1945760,0
+CNK.US,D,20110601,000000,16.035,16.043,15.315,15.362,2901113,0
+CNK.US,D,20110602,000000,15.384,15.473,15.219,15.444,1592772,0
+CNK.US,D,20110603,000000,15.296,15.296,14.96,15.001,1819214,0
+CNK.US,D,20110606,000000,14.876,14.919,14.257,14.41,3442066,0
+CNK.US,D,20110607,000000,14.496,14.593,14.313,14.434,1659945,0
+CNK.US,D,20110608,000000,14.434,14.554,14.284,14.458,1602061,0
+CNK.US,D,20110609,000000,14.481,14.488,14.293,14.403,946356,0
+CNK.US,D,20110610,000000,14.363,14.549,14.16,14.194,1224660,0
+CNK.US,D,20110613,000000,14.265,14.3,13.935,14.233,1462932,0
+CNK.US,D,20110614,000000,14.354,14.689,14.308,14.577,1366824,0
+CNK.US,D,20110615,000000,14.419,14.675,14.363,14.593,1494875,0
+CNK.US,D,20110616,000000,14.592,14.909,14.568,14.848,1688675,0
+CNK.US,D,20110617,000000,14.974,15.07,14.786,14.96,2650837,0
+CNK.US,D,20110620,000000,14.907,15.009,14.577,14.62,1327709,0
+CNK.US,D,20110621,000000,14.681,14.907,14.644,14.876,993442,0
+CNK.US,D,20110622,000000,14.838,14.941,14.653,14.727,1167373,0
+CNK.US,D,20110623,000000,14.577,15.047,14.403,14.951,1369442,0
+CNK.US,D,20110624,000000,14.96,15.047,14.794,14.968,6383090,0
+CNK.US,D,20110627,000000,14.941,15.055,14.847,14.882,1261887,0
+CNK.US,D,20110628,000000,14.951,15.279,14.919,15.203,1262101,0
+CNK.US,D,20110629,000000,15.315,15.481,15.197,15.384,1179369,0
+CNK.US,D,20110630,000000,15.449,15.607,15.394,15.47,1525965,0
+CNK.US,D,20110701,000000,15.556,15.876,15.481,15.78,1245798,0
+CNK.US,D,20110705,000000,15.489,15.541,15.062,15.094,2412388,0
+CNK.US,D,20110706,000000,15.097,15.18,14.977,15.058,1340607,0
+CNK.US,D,20110707,000000,15.129,15.175,14.951,15.129,1114299,0
+CNK.US,D,20110708,000000,14.974,15.042,14.831,15.009,1054335,0
+CNK.US,D,20110711,000000,14.876,14.968,14.711,14.733,814971,0
+CNK.US,D,20110712,000000,14.68,14.954,14.626,14.78,957539,0
+CNK.US,D,20110713,000000,14.868,15.234,14.854,15.047,974866,0
+CNK.US,D,20110714,000000,15.042,15.144,14.773,14.801,708949,0
+CNK.US,D,20110715,000000,14.809,14.861,14.607,14.733,975944,0
+CNK.US,D,20110718,000000,14.689,14.704,14.152,14.233,1629813,0
+CNK.US,D,20110719,000000,14.35,14.787,14.35,14.642,792891,0
+CNK.US,D,20110720,000000,14.711,14.756,14.577,14.635,623188,0
+CNK.US,D,20110721,000000,14.794,15.122,14.756,15.055,840484,0
+CNK.US,D,20110722,000000,15.078,15.301,15.033,15.219,764359,0
+CNK.US,D,20110725,000000,15.042,15.16,14.794,14.838,853568,0
+CNK.US,D,20110726,000000,14.802,15.073,14.698,14.977,567445,0
+CNK.US,D,20110727,000000,14.941,14.994,14.481,14.614,986441,0
+CNK.US,D,20110728,000000,14.583,14.727,14.485,14.598,881245,0
+CNK.US,D,20110729,000000,14.464,14.693,14.303,14.563,1559456,0
+CNK.US,D,20110801,000000,14.773,14.786,14.233,14.466,1230831,0
+CNK.US,D,20110802,000000,14.373,14.506,14.131,14.131,1251647,0
+CNK.US,D,20110803,000000,14.188,14.241,13.859,14.152,1275218,0
+CNK.US,D,20110804,000000,14.008,14.116,13.305,13.39,1611903,0
+CNK.US,D,20110805,000000,13.381,14.075,12.778,13.616,2813302,0
+CNK.US,D,20110808,000000,13.245,13.703,13.15,13.353,2654308,0
+CNK.US,D,20110809,000000,13.62,14.346,13.479,14.337,3747568,0
+CNK.US,D,20110810,000000,13.8,14.363,13.583,13.8,1943657,0
+CNK.US,D,20110811,000000,13.947,14.814,13.947,14.549,1797998,0
+CNK.US,D,20110812,000000,14.577,15.091,14.456,14.727,1509037,0
+CNK.US,D,20110815,000000,14.977,15.164,14.78,14.915,962776,0
+CNK.US,D,20110816,000000,14.794,14.901,14.35,14.529,2705158,0
+CNK.US,D,20110817,000000,15.12,15.247,14.87,15.036,2481523,0
+CNK.US,D,20110818,000000,14.583,14.727,14.311,14.537,1633168,0
+CNK.US,D,20110819,000000,14.373,15.102,14.253,14.613,1967459,0
+CNK.US,D,20110822,000000,14.962,14.962,14.387,14.606,1024774,0
+CNK.US,D,20110823,000000,14.577,14.922,14.447,14.815,2275910,0
+CNK.US,D,20110824,000000,14.809,15.18,14.688,15.11,1175942,0
+CNK.US,D,20110825,000000,15.187,15.376,14.698,14.802,1272043,0
+CNK.US,D,20110826,000000,14.68,15.264,14.506,15.256,958765,0
+CNK.US,D,20110829,000000,15.413,15.853,15.413,15.837,967916,0
+CNK.US,D,20110830,000000,15.752,15.92,15.55,15.798,2418070,0
+CNK.US,D,20110831,000000,15.945,16.052,15.623,15.822,1765927,0
+CNK.US,D,20110901,000000,15.768,16.025,15.398,15.429,1398964,0
+CNK.US,D,20110902,000000,15.234,15.547,15.102,15.25,1204828,0
+CNK.US,D,20110906,000000,15.013,15.392,14.739,15.353,1095927,0
+CNK.US,D,20110907,000000,15.542,15.905,15.482,15.822,1033120,0
+CNK.US,D,20110908,000000,15.716,15.881,15.278,15.322,1214007,0
+CNK.US,D,20110909,000000,15.187,15.3,14.802,14.922,2026924,0
+CNK.US,D,20110912,000000,14.704,15.044,14.606,14.937,944450,0
+CNK.US,D,20110913,000000,15.044,15.24,14.922,15.164,972360,0
+CNK.US,D,20110914,000000,15.217,15.444,14.99,15.247,1300511,0
+CNK.US,D,20110915,000000,15.368,15.505,15.172,15.473,691658,0
+CNK.US,D,20110916,000000,15.572,15.752,15.376,15.542,1738131,0
+CNK.US,D,20110919,000000,15.224,15.519,15.091,15.376,1106609,0
+CNK.US,D,20110920,000000,15.444,15.687,15.126,15.164,3082625,0
+CNK.US,D,20110921,000000,15.18,15.353,14.606,14.606,2070283,0
+CNK.US,D,20110922,000000,14.122,14.727,14.024,14.674,2520466,0
+CNK.US,D,20110923,000000,14.68,15.102,14.626,15.097,2079552,0
+CNK.US,D,20110926,000000,15.18,15.232,14.765,15.05,1975491,0
+CNK.US,D,20110927,000000,15.256,15.294,14.832,14.892,1588837,0
+CNK.US,D,20110928,000000,14.962,15.004,14.325,14.463,2726435,0
+CNK.US,D,20110929,000000,14.773,14.855,14.244,14.552,1861294,0
+CNK.US,D,20110930,000000,14.276,14.578,14.248,14.264,1898123,0
+CNK.US,D,20111003,000000,14.196,14.478,13.768,13.781,1667386,0
+CNK.US,D,20111004,000000,13.631,14.122,13.427,14.075,2308221,0
+CNK.US,D,20111005,000000,14.057,14.325,13.799,14.252,1540418,0
+CNK.US,D,20111006,000000,14.165,14.303,14.036,14.188,1527037,0
+CNK.US,D,20111007,000000,14.311,14.546,14.122,14.189,959884,0
+CNK.US,D,20111010,000000,14.424,14.773,14.394,14.756,846294,0
+CNK.US,D,20111011,000000,14.674,14.97,14.613,14.884,991059,0
+CNK.US,D,20111012,000000,14.954,15.452,14.901,15.2,1641712,0
+CNK.US,D,20111013,000000,15.091,15.18,14.977,15.102,1049960,0
+CNK.US,D,20111014,000000,15.164,15.264,14.832,15.232,799672,0
+CNK.US,D,20111017,000000,15.134,15.3,15.073,15.149,1533976,0
+CNK.US,D,20111018,000000,15.157,15.465,14.977,15.27,1148623,0
+CNK.US,D,20111019,000000,15.194,15.27,14.521,14.613,1531122,0
+CNK.US,D,20111020,000000,14.613,14.739,14.273,14.447,1677923,0
+CNK.US,D,20111021,000000,14.704,14.877,14.485,14.606,1766223,0
+CNK.US,D,20111024,000000,14.606,15.036,14.606,14.99,1412633,0
+CNK.US,D,20111025,000000,14.907,14.976,14.693,14.716,1029727,0
+CNK.US,D,20111026,000000,14.861,14.97,14.626,14.93,1911210,0
+CNK.US,D,20111027,000000,15.208,15.473,15.126,15.294,1376775,0
+CNK.US,D,20111028,000000,15.258,15.859,15.258,15.623,1390712,0
+CNK.US,D,20111031,000000,15.381,15.781,15.381,15.61,836507,0
+CNK.US,D,20111101,000000,15.135,15.532,15.083,15.279,1499492,0
+CNK.US,D,20111102,000000,15.58,15.58,15.224,15.338,1339260,0
+CNK.US,D,20111103,000000,15.478,15.592,15.225,15.539,1174054,0
+CNK.US,D,20111104,000000,15.478,15.859,15.143,15.449,2165564,0
+CNK.US,D,20111107,000000,15.413,15.505,14.983,15.361,825090,0
+CNK.US,D,20111108,000000,15.417,15.623,15.173,15.57,1196719,0
+CNK.US,D,20111109,000000,14.62,15.073,14.594,14.92,5289227,0
+CNK.US,D,20111110,000000,15.066,15.097,14.86,15.02,2524152,0
+CNK.US,D,20111111,000000,15.097,15.18,14.989,15.043,3108667,0
+CNK.US,D,20111114,000000,14.952,15.135,14.943,15.043,1785294,0
+CNK.US,D,20111115,000000,14.928,15.143,14.914,15.073,1488125,0
+CNK.US,D,20111116,000000,15.012,15.349,14.899,15.02,1926331,0
+CNK.US,D,20111117,000000,15.004,15.166,14.791,14.89,1974973,0
+CNK.US,D,20111118,000000,14.899,15.102,14.846,15.004,1251680,0
+CNK.US,D,20111121,000000,14.784,14.853,14.486,14.784,1246785,0
+CNK.US,D,20111122,000000,14.77,14.935,14.655,14.777,1358973,0
+CNK.US,D,20111123,000000,14.676,14.724,14.243,14.252,1217591,0
+CNK.US,D,20111125,000000,14.194,14.379,14.113,14.165,473537,0
+CNK.US,D,20111128,000000,14.571,14.615,14.286,14.416,1429493,0
+CNK.US,D,20111129,000000,14.373,14.62,14.341,14.394,1898859,0
+CNK.US,D,20111130,000000,15.099,15.223,14.747,14.951,1786147,0
+CNK.US,D,20111201,000000,14.899,15.241,14.837,15.202,1338649,0
+CNK.US,D,20111202,000000,15.456,15.493,15.234,15.265,3917612,0
+CNK.US,D,20111205,000000,15.449,15.532,15.196,15.388,2231950,0
+CNK.US,D,20111206,000000,15.356,15.691,15.333,15.524,2419994,0
+CNK.US,D,20111207,000000,15.449,15.547,15.25,15.478,1862733,0
+CNK.US,D,20111208,000000,15.356,15.431,15.219,15.324,2766876,0
+CNK.US,D,20111209,000000,15.349,15.645,15.349,15.578,1877948,0
+CNK.US,D,20111212,000000,15.463,15.478,14.807,14.899,2941323,0
+CNK.US,D,20111213,000000,15.02,15.083,14.425,14.502,2665892,0
+CNK.US,D,20111214,000000,14.433,14.508,14.105,14.151,2575316,0
+CNK.US,D,20111215,000000,14.227,14.448,14.227,14.316,2815189,0
+CNK.US,D,20111216,000000,14.448,14.62,14.409,14.457,10815337,0
+CNK.US,D,20111219,000000,14.563,14.63,13.999,14.045,2163742,0
+CNK.US,D,20111220,000000,14.266,14.448,14.119,14.433,2809531,0
+CNK.US,D,20111221,000000,14.349,14.735,14.325,14.716,1463235,0
+CNK.US,D,20111222,000000,14.791,14.83,14.655,14.724,1620116,0
+CNK.US,D,20111223,000000,14.784,14.943,14.707,14.928,761970,0
+CNK.US,D,20111227,000000,14.928,14.928,14.515,14.555,1824754,0
+CNK.US,D,20111228,000000,14.578,14.586,14.028,14.052,1885412,0
+CNK.US,D,20111229,000000,14.129,14.243,14.012,14.188,1125511,0
+CNK.US,D,20111230,000000,14.165,14.171,14.008,14.111,1462332,0
+CNK.US,D,20120103,000000,14.366,14.433,14.089,14.165,2279586,0
+CNK.US,D,20120104,000000,14.159,14.279,14.129,14.159,1249928,0
+CNK.US,D,20120105,000000,14.045,14.081,13.685,13.769,2868543,0
+CNK.US,D,20120106,000000,13.823,14.165,13.776,13.958,1958712,0
+CNK.US,D,20120109,000000,14.036,14.211,14.02,14.113,899347,0
+CNK.US,D,20120110,000000,14.286,14.394,14.172,14.286,896248,0
+CNK.US,D,20120111,000000,14.286,14.508,14.227,14.472,767262,0
+CNK.US,D,20120112,000000,14.44,14.539,14.394,14.433,820745,0
+CNK.US,D,20120113,000000,14.316,14.662,14.286,14.63,1301556,0
+CNK.US,D,20120117,000000,14.736,14.84,14.239,14.292,1098685,0
+CNK.US,D,20120118,000000,14.252,14.662,14.113,14.662,1068345,0
+CNK.US,D,20120119,000000,14.638,15.012,14.638,15.012,1227958,0
+CNK.US,D,20120120,000000,15.02,15.126,14.928,15.083,1182218,0
+CNK.US,D,20120123,000000,15.073,15.302,15.066,15.241,1155009,0
+CNK.US,D,20120124,000000,15.135,15.225,14.976,15.18,899211,0
+CNK.US,D,20120125,000000,15.188,15.302,15.004,15.241,1303849,0
+CNK.US,D,20120126,000000,15.324,15.431,15.111,15.31,847618,0
+CNK.US,D,20120127,000000,15.296,15.502,15.25,15.38,774290,0
+CNK.US,D,20120130,000000,15.225,15.31,14.982,15.05,1019910,0
+CNK.US,D,20120131,000000,15.148,15.241,14.986,15.047,862088,0
+CNK.US,D,20120201,000000,15.202,15.509,15.12,15.401,1074029,0
+CNK.US,D,20120202,000000,15.409,15.478,15.143,15.188,718236,0
+CNK.US,D,20120203,000000,15.807,15.853,15.57,15.607,1437983,0
+CNK.US,D,20120206,000000,15.547,15.547,15.333,15.463,930031,0
+CNK.US,D,20120207,000000,15.457,15.51,15.381,15.41,559132,0
+CNK.US,D,20120208,000000,15.45,15.602,15.164,15.316,1228122,0
+CNK.US,D,20120209,000000,15.388,15.457,15.071,15.179,991311,0
+CNK.US,D,20120210,000000,15.071,15.164,14.886,14.931,1307516,0
+CNK.US,D,20120213,000000,15.111,16.011,15.111,15.615,3469949,0
+CNK.US,D,20120214,000000,15.615,15.874,15.486,15.838,1173525,0
+CNK.US,D,20120215,000000,15.944,16.102,15.749,15.82,1035539,0
+CNK.US,D,20120216,000000,15.882,16.075,15.807,15.968,1777341,0
+CNK.US,D,20120217,000000,16.167,16.389,16.066,16.298,1461765,0
+CNK.US,D,20120221,000000,16.415,16.415,16.176,16.307,1649991,0
+CNK.US,D,20120222,000000,16.028,16.198,15.68,15.92,1415776,0
+CNK.US,D,20120223,000000,15.979,16.125,15.944,16.119,1183814,0
+CNK.US,D,20120224,000000,16.066,16.35,15.944,16.204,1034118,0
+CNK.US,D,20120227,000000,16.059,16.102,15.935,15.994,753691,0
+CNK.US,D,20120228,000000,15.994,16.119,15.959,16.095,674100,0
+CNK.US,D,20120229,000000,16.212,16.307,16.08,16.124,982206,0
+CNK.US,D,20120301,000000,16.204,16.405,16.066,16.095,960040,0
+CNK.US,D,20120302,000000,16.059,16.095,15.92,15.959,1215888,0
+CNK.US,D,20120305,000000,15.894,16.291,15.894,16.227,883304,0
+CNK.US,D,20120306,000000,16.075,16.204,16.002,16.102,967796,0
+CNK.US,D,20120307,000000,16.204,16.575,16.204,16.472,987954,0
+CNK.US,D,20120308,000000,16.612,16.805,16.612,16.673,975226,0
+CNK.US,D,20120309,000000,16.76,16.967,16.689,16.937,1287421,0
+CNK.US,D,20120312,000000,16.96,17.04,16.506,16.566,1038072,0
+CNK.US,D,20120313,000000,16.72,16.821,16.566,16.775,1200572,0
+CNK.US,D,20120314,000000,16.728,16.845,16.457,16.612,896662,0
+CNK.US,D,20120315,000000,16.622,16.752,16.521,16.72,883686,0
+CNK.US,D,20120316,000000,16.814,16.937,16.728,16.775,900647,0
+CNK.US,D,20120319,000000,16.735,17.097,16.689,17.023,697383,0
+CNK.US,D,20120320,000000,16.952,17.083,16.915,16.988,736699,0
+CNK.US,D,20120321,000000,17.052,17.174,17.006,17.046,689431,0
+CNK.US,D,20120322,000000,16.929,16.967,16.768,16.874,542836,0
+CNK.US,D,20120323,000000,16.923,17.205,16.814,17.146,790539,0
+CNK.US,D,20120326,000000,17.345,17.615,17.289,17.39,1433064,0
+CNK.US,D,20120327,000000,17.476,17.6,17.167,17.267,1503818,0
+CNK.US,D,20120328,000000,17.267,17.314,17.121,17.231,1101350,0
+CNK.US,D,20120329,000000,17.073,17.139,16.838,16.997,866656,0
+CNK.US,D,20120330,000000,17.146,17.183,16.836,16.921,943556,0
+CNK.US,D,20120402,000000,16.9,17.106,16.768,17.023,1496647,0
+CNK.US,D,20120403,000000,16.944,17.023,16.728,16.845,790206,0
+CNK.US,D,20120404,000000,16.797,16.967,16.53,16.952,1177698,0
+CNK.US,D,20120405,000000,17.7,17.931,17.522,17.715,4002531,0
+CNK.US,D,20120409,000000,17.522,17.723,17.131,17.345,43164476,0
+CNK.US,D,20120410,000000,17.174,17.221,16.603,16.698,3248699,0
+CNK.US,D,20120411,000000,16.907,16.929,16.66,16.821,1527913,0
+CNK.US,D,20120412,000000,16.866,17.197,16.866,17.183,1259291,0
+CNK.US,D,20120413,000000,17.097,17.205,16.997,17.167,1119215,0
+CNK.US,D,20120416,000000,17.261,17.261,16.845,17.015,1009535,0
+CNK.US,D,20120417,000000,17.066,17.27,16.973,17.163,826082,0
+CNK.US,D,20120418,000000,17.06,17.167,16.997,17.121,738077,0
+CNK.US,D,20120419,000000,17.139,17.255,16.923,17.032,691969,0
+CNK.US,D,20120420,000000,17.155,17.39,17.106,17.255,1365416,0
+CNK.US,D,20120423,000000,17.023,17.261,16.944,17.146,1161598,0
+CNK.US,D,20120424,000000,17.205,17.363,17.113,17.261,943788,0
+CNK.US,D,20120425,000000,17.454,17.639,17.43,17.561,787355,0
+CNK.US,D,20120426,000000,17.507,17.754,17.492,17.715,1347376,0
+CNK.US,D,20120427,000000,17.785,17.863,17.624,17.799,895653,0
+CNK.US,D,20120430,000000,17.784,17.846,17.488,17.698,1324597,0
+CNK.US,D,20120501,000000,17.69,18.063,17.69,17.846,1105447,0
+CNK.US,D,20120502,000000,17.854,18.424,17.839,18.133,2871500,0
+CNK.US,D,20120503,000000,18.18,18.211,17.846,17.988,1476538,0
+CNK.US,D,20120504,000000,17.923,17.931,17.577,17.799,1972705,0
+CNK.US,D,20120507,000000,18.396,18.832,17.823,18.254,3131096,0
+CNK.US,D,20120508,000000,18.247,18.547,18.086,18.539,2665445,0
+CNK.US,D,20120509,000000,18.328,18.695,18.282,18.553,1778727,0
+CNK.US,D,20120510,000000,18.695,18.847,18.484,18.739,1385340,0
+CNK.US,D,20120511,000000,18.562,18.797,18.493,18.592,1169981,0
+CNK.US,D,20120514,000000,18.477,18.547,18.278,18.396,1156720,0
+CNK.US,D,20120515,000000,18.378,18.832,18.316,18.655,1856365,0
+CNK.US,D,20120516,000000,18.655,18.663,18.424,18.438,1300440,0
+CNK.US,D,20120517,000000,18.462,18.468,17.907,17.931,1172722,0
+CNK.US,D,20120518,000000,17.962,17.988,17.567,17.643,1305314,0
+CNK.US,D,20120521,000000,17.754,17.987,17.571,17.961,1232833,0
+CNK.US,D,20120522,000000,18.023,18.431,17.971,18.193,1602835,0
+CNK.US,D,20120523,000000,18.095,18.177,17.7,18.078,1254188,0
+CNK.US,D,20120524,000000,18.209,18.496,18.023,18.271,1270796,0
+CNK.US,D,20120525,000000,18.25,18.335,17.979,18.063,1149823,0
+CNK.US,D,20120529,000000,18.228,18.335,18.032,18.275,1169626,0
+CNK.US,D,20120530,000000,18.104,18.197,17.79,17.862,898608,0
+CNK.US,D,20120531,000000,17.854,17.931,17.612,17.776,1742460,0
+CNK.US,D,20120601,000000,17.474,17.533,17.06,17.073,1397395,0
+CNK.US,D,20120604,000000,17.122,17.215,16.78,17.066,1686296,0
+CNK.US,D,20120605,000000,17.046,17.191,16.905,17.131,1320519,0
+CNK.US,D,20120606,000000,17.215,17.559,17.199,17.542,2023549,0
+CNK.US,D,20120607,000000,17.674,17.862,17.358,17.378,1894955,0
+CNK.US,D,20120608,000000,17.333,17.474,17.301,17.459,1256437,0
+CNK.US,D,20120611,000000,17.643,17.698,17.089,17.098,1574908,0
+CNK.US,D,20120612,000000,17.155,17.175,16.888,16.973,1521902,0
+CNK.US,D,20120613,000000,16.879,17.005,16.584,16.65,1362663,0
+CNK.US,D,20120614,000000,16.655,16.913,16.591,16.732,1464305,0
+CNK.US,D,20120615,000000,16.788,16.819,16.643,16.732,1924866,0
+CNK.US,D,20120618,000000,16.625,16.921,16.599,16.717,1574281,0
+CNK.US,D,20120619,000000,16.795,16.959,16.65,16.843,1540925,0
+CNK.US,D,20120620,000000,16.888,17.106,16.788,16.979,1174429,0
+CNK.US,D,20120621,000000,17.023,17.106,16.616,16.633,1585167,0
+CNK.US,D,20120622,000000,16.717,16.819,16.334,16.633,11449909,0
+CNK.US,D,20120625,000000,16.591,17.073,16.382,16.973,2365795,0
+CNK.US,D,20120626,000000,16.987,17.199,16.788,17.023,1615950,0
+CNK.US,D,20120627,000000,17.032,17.598,17.032,17.582,1502298,0
+CNK.US,D,20120628,000000,17.409,17.409,16.987,17.378,1472683,0
+CNK.US,D,20120629,000000,17.657,17.832,17.326,17.784,3057891,0
+CNK.US,D,20120702,000000,17.721,17.923,17.621,17.879,1078487,0
+CNK.US,D,20120703,000000,17.9,18.655,17.879,18.228,1146241,0
+CNK.US,D,20120705,000000,18.155,18.305,17.962,18.08,1720309,0
+CNK.US,D,20120706,000000,17.914,18.172,17.879,18.142,725205,0
+CNK.US,D,20120709,000000,18.032,18.164,17.947,18.142,860601,0
+CNK.US,D,20120710,000000,18.188,18.275,17.879,17.972,869196,0
+CNK.US,D,20120711,000000,17.962,18.267,17.947,18.258,1168951,0
+CNK.US,D,20120712,000000,18.118,18.282,17.962,18.172,1105155,0
+CNK.US,D,20120713,000000,18.211,18.671,18.205,18.655,1219467,0
+CNK.US,D,20120716,000000,18.545,18.671,18.417,18.493,549160,0
+CNK.US,D,20120717,000000,18.525,18.822,18.374,18.787,928260,0
+CNK.US,D,20120718,000000,18.35,18.847,18.35,18.803,1906694,0
+CNK.US,D,20120719,000000,18.772,19.042,18.765,18.89,1279432,0
+CNK.US,D,20120720,000000,18.57,18.68,18.011,18.016,2858915,0
+CNK.US,D,20120723,000000,17.657,17.838,17.542,17.636,1060931,0
+CNK.US,D,20120724,000000,17.628,17.768,17.533,17.713,974284,0
+CNK.US,D,20120725,000000,17.784,18.047,17.752,17.838,502147,0
+CNK.US,D,20120726,000000,18.08,18.219,17.768,17.879,623456,0
+CNK.US,D,20120727,000000,17.979,18.321,17.886,18.258,657115,0
+CNK.US,D,20120730,000000,18.235,18.43,17.914,18.127,1164636,0
+CNK.US,D,20120731,000000,18.088,18.298,18.047,18.197,790886,0
+CNK.US,D,20120801,000000,18.228,18.408,18.063,18.367,2222321,0
+CNK.US,D,20120802,000000,18.243,18.468,18.111,18.43,711963,0
+CNK.US,D,20120803,000000,18.592,18.857,18.484,18.717,1163743,0
+CNK.US,D,20120806,000000,18.717,18.765,17.9,18.468,1536693,0
+CNK.US,D,20120807,000000,18.578,18.662,18.205,18.518,717455,0
+CNK.US,D,20120808,000000,18.493,18.732,18.4,18.484,918828,0
+CNK.US,D,20120809,000000,18.384,18.562,18.25,18.367,934269,0
+CNK.US,D,20120810,000000,18.275,18.374,18.142,18.282,771886,0
+CNK.US,D,20120813,000000,18.243,18.367,18.127,18.228,954811,0
+CNK.US,D,20120814,000000,18.345,18.813,18.345,18.475,1260261,0
+CNK.US,D,20120815,000000,18.436,18.68,18.43,18.537,639498,0
+CNK.US,D,20120816,000000,18.553,18.765,18.553,18.647,632537,0
+CNK.US,D,20120817,000000,18.739,18.824,18.536,18.765,847121,0
+CNK.US,D,20120820,000000,18.718,18.805,18.325,18.482,750032,0
+CNK.US,D,20120821,000000,18.499,18.609,18.175,18.238,1158111,0
+CNK.US,D,20120822,000000,18.238,18.286,18.041,18.168,966260,0
+CNK.US,D,20120823,000000,18.121,18.159,17.814,17.855,1084798,0
+CNK.US,D,20120824,000000,17.863,18.146,17.777,18.041,700950,0
+CNK.US,D,20120827,000000,18.084,18.279,18.084,18.131,689010,0
+CNK.US,D,20120828,000000,18.168,18.224,17.94,18.168,684223,0
+CNK.US,D,20120829,000000,18.175,18.529,18.121,18.442,929829,0
+CNK.US,D,20120830,000000,18.348,18.348,18.131,18.286,604191,0
+CNK.US,D,20120831,000000,18.39,18.473,18.31,18.39,817268,0
+CNK.US,D,20120904,000000,18.271,18.923,18.271,18.733,1722521,0
+CNK.US,D,20120905,000000,18.726,18.96,18.655,18.662,1430555,0
+CNK.US,D,20120906,000000,18.765,18.824,18.499,18.569,1138208,0
+CNK.US,D,20120907,000000,18.662,18.71,18.435,18.585,1170106,0
+CNK.US,D,20120910,000000,18.536,18.789,18.499,18.585,642842,0
+CNK.US,D,20120911,000000,18.508,18.671,18.233,18.238,942417,0
+CNK.US,D,20120912,000000,18.318,18.427,18.084,18.286,934362,0
+CNK.US,D,20120913,000000,18.271,18.632,18.184,18.561,1004540,0
+CNK.US,D,20120914,000000,18.561,18.937,18.536,18.893,1206897,0
+CNK.US,D,20120917,000000,18.841,18.893,18.508,18.508,2247565,0
+CNK.US,D,20120918,000000,18.466,18.482,18.247,18.286,952982,0
+CNK.US,D,20120919,000000,18.271,18.561,18.224,18.427,927591,0
+CNK.US,D,20120920,000000,18.333,18.617,18.295,18.578,704744,0
+CNK.US,D,20120921,000000,18.689,18.689,18.105,18.121,1202184,0
+CNK.US,D,20120924,000000,18.058,18.216,17.908,18.184,915719,0
+CNK.US,D,20120925,000000,18.224,18.427,17.908,17.908,563755,0
+CNK.US,D,20120926,000000,17.916,18.065,17.855,17.964,997113,0
+CNK.US,D,20120927,000000,17.99,18.084,17.814,17.916,993861,0
+CNK.US,D,20120928,000000,17.872,17.872,17.54,17.61,1183927,0
+CNK.US,D,20121001,000000,17.627,17.759,17.413,17.706,1189492,0
+CNK.US,D,20121002,000000,17.759,18.159,17.73,18.152,1057519,0
+CNK.US,D,20121003,000000,18.152,18.263,18.005,18.065,1000697,0
+CNK.US,D,20121004,000000,18.138,18.356,18.114,18.356,641941,0
+CNK.US,D,20121005,000000,18.406,18.617,18.303,18.414,838773,0
+CNK.US,D,20121008,000000,18.348,18.544,18.295,18.435,501299,0
+CNK.US,D,20121009,000000,18.427,18.435,18.1,18.192,437165,0
+CNK.US,D,20121010,000000,18.159,18.168,17.752,17.908,1049622,0
+CNK.US,D,20121011,000000,17.99,18.31,17.956,18.058,558734,0
+CNK.US,D,20121012,000000,18.058,18.224,17.998,18.065,442315,0
+CNK.US,D,20121015,000000,18.091,18.333,17.981,18.318,413217,0
+CNK.US,D,20121016,000000,18.406,18.931,18.279,18.662,1202710,0
+CNK.US,D,20121017,000000,18.726,19.225,18.6,19.13,1074249,0
+CNK.US,D,20121018,000000,19.088,19.292,19.038,19.257,665156,0
+CNK.US,D,20121019,000000,19.245,19.292,19.088,19.147,612961,0
+CNK.US,D,20121022,000000,19.155,19.316,19.045,19.239,641878,0
+CNK.US,D,20121023,000000,19.079,19.245,18.937,19.198,905905,0
+CNK.US,D,20121024,000000,19.189,19.272,18.828,18.859,878632,0
+CNK.US,D,20121025,000000,18.937,19.147,18.828,18.952,417485,0
+CNK.US,D,20121026,000000,18.923,19.13,18.876,19.054,524198,0
+CNK.US,D,20121031,000000,19.13,19.41,19.071,19.384,681933,0
+CNK.US,D,20121101,000000,19.41,19.794,19.198,19.588,975446,0
+CNK.US,D,20121102,000000,19.662,19.684,19.216,19.23,727755,0
+CNK.US,D,20121105,000000,19.308,19.684,19.097,19.676,867189,0
+CNK.US,D,20121106,000000,19.872,19.966,19.038,19.949,1554658,0
+CNK.US,D,20121107,000000,19.942,20.793,19.911,20.589,2146417,0
+CNK.US,D,20121108,000000,20.667,21.186,20.581,20.608,1979153,0
+CNK.US,D,20121109,000000,20.572,20.639,20.204,20.274,1059794,0
+CNK.US,D,20121112,000000,20.313,20.549,20.288,20.486,772768,0
+CNK.US,D,20121113,000000,20.463,20.831,20.249,20.446,646695,0
+CNK.US,D,20121114,000000,20.438,20.564,19.927,20.021,832938,0
+CNK.US,D,20121115,000000,20.008,20.249,19.794,20.014,491351,0
+CNK.US,D,20121116,000000,20,20.306,19.919,20.258,672474,0
+CNK.US,D,20121119,000000,20.628,20.867,20.487,20.695,727156,0
+CNK.US,D,20121120,000000,20.741,20.741,20.44,20.567,547085,0
+CNK.US,D,20121121,000000,20.567,20.591,20.178,20.559,810492,0
+CNK.US,D,20121123,000000,20.584,20.686,20.515,20.67,198749,0
+CNK.US,D,20121126,000000,20.771,21.002,20.701,20.971,647991,0
+CNK.US,D,20121127,000000,20.994,21.229,20.971,21.002,902704,0
+CNK.US,D,20121128,000000,20.954,21.339,20.875,21.281,1004007,0
+CNK.US,D,20121129,000000,21.415,21.561,21.322,21.415,1057882,0
+CNK.US,D,20121130,000000,21.612,21.771,21.296,21.531,1913389,0
+CNK.US,D,20121203,000000,21.169,21.509,20.948,21.186,1533742,0
+CNK.US,D,20121204,000000,21.186,21.272,20.948,21.041,959866,0
+CNK.US,D,20121205,000000,21.067,21.144,20.94,20.94,704017,0
+CNK.US,D,20121206,000000,20.93,21.116,20.845,21.05,822314,0
+CNK.US,D,20121207,000000,21.067,21.281,20.98,21.074,621278,0
+CNK.US,D,20121210,000000,21.074,21.134,20.828,20.971,587881,0
+CNK.US,D,20121211,000000,21.014,21.134,20.851,21.097,771757,0
+CNK.US,D,20121212,000000,21.11,21.272,20.986,21.058,767458,0
+CNK.US,D,20121213,000000,21.161,21.161,20.788,20.859,841850,0
+CNK.US,D,20121214,000000,21.186,21.186,20.368,20.48,1026705,0
+CNK.US,D,20121217,000000,20.509,20.732,20.464,20.628,2955912,0
+CNK.US,D,20121218,000000,20.653,20.954,20.628,20.762,796114,0
+CNK.US,D,20121219,000000,20.732,20.78,20.515,20.559,1420005,0
+CNK.US,D,20121220,000000,20.653,20.828,20.635,20.78,1231130,0
+CNK.US,D,20121221,000000,20.525,20.62,19.997,20.204,3672204,0
+CNK.US,D,20121224,000000,20.171,20.297,20.027,20.217,626342,0
+CNK.US,D,20121226,000000,20.217,20.384,19.979,20.018,802293,0
+CNK.US,D,20121227,000000,20.027,20.171,19.717,20.042,644118,0
+CNK.US,D,20121228,000000,19.878,20.24,19.878,20.013,597797,0
+CNK.US,D,20121231,000000,19.997,20.591,19.979,20.567,797558,0
+CNK.US,D,20130102,000000,20.948,21.152,20.828,21.041,1168551,0
+CNK.US,D,20130103,000000,21.097,21.713,21.05,21.415,1790100,0
+CNK.US,D,20130104,000000,21.485,21.569,21.041,21.548,1407527,0
+CNK.US,D,20130107,000000,21.459,21.737,21.436,21.569,1121061,0
+CNK.US,D,20130108,000000,21.587,21.873,21.391,21.695,1170002,0
+CNK.US,D,20130109,000000,21.761,21.839,21.621,21.722,1064666,0
+CNK.US,D,20130110,000000,21.815,21.896,21.634,21.896,863896,0
+CNK.US,D,20130111,000000,21.912,22.102,21.705,21.857,741217,0
+CNK.US,D,20130114,000000,21.936,22.204,21.761,21.771,952037,0
+CNK.US,D,20130115,000000,21.722,21.793,21.603,21.643,786269,0
+CNK.US,D,20130116,000000,21.555,21.713,21.263,21.531,953415,0
+CNK.US,D,20130117,000000,21.681,22.246,21.681,21.857,1007662,0
+CNK.US,D,20130118,000000,21.808,21.857,21.612,21.824,535666,0
+CNK.US,D,20130122,000000,21.848,22.008,21.808,21.975,567753,0
+CNK.US,D,20130123,000000,21.92,22.084,21.881,21.975,447702,0
+CNK.US,D,20130124,000000,21.966,22.142,21.896,21.975,360882,0
+CNK.US,D,20130125,000000,22.077,22.204,21.951,22.182,622000,0
+CNK.US,D,20130128,000000,22.252,22.298,21.793,22.008,586492,0
+CNK.US,D,20130129,000000,21.966,22.34,21.966,22.246,657165,0
+CNK.US,D,20130130,000000,22.173,22.522,22.148,22.246,945549,0
+CNK.US,D,20130131,000000,22.164,22.348,22.164,22.275,634948,0
+CNK.US,D,20130201,000000,22.379,22.677,22.324,22.522,670535,0
+CNK.US,D,20130204,000000,22.379,22.498,21.936,22.269,1267097,0
+CNK.US,D,20130205,000000,22.402,23.068,22.396,22.704,1524701,0
+CNK.US,D,20130206,000000,22.684,22.788,22.576,22.721,1005316,0
+CNK.US,D,20130207,000000,22.694,22.926,22.489,22.704,1290077,0
+CNK.US,D,20130208,000000,22.73,23.274,22.713,23.274,939799,0
+CNK.US,D,20130211,000000,23.251,23.26,23.003,23.234,576733,0
+CNK.US,D,20130212,000000,23.208,23.274,23.068,23.114,520250,0
+CNK.US,D,20130213,000000,23.177,23.311,23.089,23.183,774827,0
+CNK.US,D,20130214,000000,23.132,23.288,23.068,23.288,602621,0
+CNK.US,D,20130215,000000,23.26,23.493,23.234,23.288,495544,0
+CNK.US,D,20130219,000000,23.369,23.465,23.14,23.346,1541874,0
+CNK.US,D,20130220,000000,23.274,23.407,22.559,22.797,1168026,0
+CNK.US,D,20130221,000000,20.178,22.671,19.791,22.195,2706516,0
+CNK.US,D,20130222,000000,22.331,22.371,22.031,22.364,1066165,0
+CNK.US,D,20130225,000000,22.435,22.435,21.787,21.787,1051080,0
+CNK.US,D,20130226,000000,21.832,22.014,21.675,21.771,718937,0
+CNK.US,D,20130227,000000,21.737,22.298,21.737,22.084,669508,0
+CNK.US,D,20130228,000000,22.092,22.342,22.092,22.174,662195,0
+CNK.US,D,20130301,000000,22.063,22.111,21.768,21.862,1577704,0
+CNK.US,D,20130304,000000,21.536,21.837,21.023,21.647,2510417,0
+CNK.US,D,20130305,000000,21.686,22.102,21.639,22.077,970052,0
+CNK.US,D,20130306,000000,22.164,22.309,21.974,22.213,963487,0
+CNK.US,D,20130307,000000,22.24,22.285,21.673,21.686,1246513,0
+CNK.US,D,20130308,000000,21.831,22.128,21.805,22.128,882508,0
+CNK.US,D,20130311,000000,22.008,22.118,21.686,21.744,1491763,0
+CNK.US,D,20130312,000000,21.768,21.935,21.624,21.711,802505,0
+CNK.US,D,20130313,000000,21.744,22.135,21.735,22.092,544128,0
+CNK.US,D,20130314,000000,22.205,22.453,22.135,22.342,656486,0
+CNK.US,D,20130315,000000,22.285,22.484,22.262,22.342,987432,0
+CNK.US,D,20130318,000000,22.084,22.367,22.071,22.205,533675,0
+CNK.US,D,20130319,000000,22.24,22.326,22.102,22.24,450847,0
+CNK.US,D,20130320,000000,22.373,22.88,22.373,22.83,587538,0
+CNK.US,D,20130321,000000,22.717,23.088,22.621,23.027,867277,0
+CNK.US,D,20130322,000000,23.054,23.275,23.054,23.177,707299,0
+CNK.US,D,20130325,000000,23.269,23.348,22.88,22.964,945473,0
+CNK.US,D,20130326,000000,23.045,23.261,23.01,23.227,523331,0
+CNK.US,D,20130327,000000,23.045,23.503,22.947,23.503,1058863,0
+CNK.US,D,20130328,000000,23.546,23.736,23.252,23.483,814045,0
+CNK.US,D,20130401,000000,23.394,23.538,23.177,23.451,1388137,0
+CNK.US,D,20130402,000000,23.513,23.72,23.339,23.372,1108437,0
+CNK.US,D,20130403,000000,23.426,23.569,22.717,23.018,1279486,0
+CNK.US,D,20130404,000000,23.067,23.067,22.605,22.947,886880,0
+CNK.US,D,20130405,000000,22.7,23.054,22.461,23.037,462041,0
+CNK.US,D,20130408,000000,23.098,23.33,23.061,23.244,449640,0
+CNK.US,D,20130409,000000,23.289,23.339,23.098,23.177,791801,0
+CNK.US,D,20130410,000000,23.234,23.426,23.234,23.252,793141,0
+CNK.US,D,20130411,000000,23.281,23.529,23.244,23.364,681149,0
+CNK.US,D,20130412,000000,23.261,23.503,23.261,23.432,333304,0
+CNK.US,D,20130415,000000,23.348,23.451,22.837,22.863,1004167,0
+CNK.US,D,20130416,000000,23.105,23.113,22.947,23.074,519702,0
+CNK.US,D,20130417,000000,22.924,23.027,22.58,22.83,848355,0
+CNK.US,D,20130418,000000,22.855,23.027,22.777,22.964,662727,0
+CNK.US,D,20130419,000000,23.054,23.304,22.897,23.209,409929,0
+CNK.US,D,20130422,000000,23.269,23.417,22.947,23.372,360819,0
+CNK.US,D,20130423,000000,23.372,23.529,23.113,23.32,478698,0
+CNK.US,D,20130424,000000,23.385,23.529,23.045,23.061,399004,0
+CNK.US,D,20130425,000000,23.113,23.275,23.098,23.209,410748,0
+CNK.US,D,20130426,000000,23.113,23.426,23.067,23.417,528689,0
+CNK.US,D,20130429,000000,23.522,24.409,23.467,24.349,1614121,0
+CNK.US,D,20130430,000000,24.329,24.661,24.16,24.639,1100678,0
+CNK.US,D,20130501,000000,24.511,24.773,24.289,24.67,1231448,0
+CNK.US,D,20130502,000000,24.79,25.34,24.72,24.741,1453302,0
+CNK.US,D,20130503,000000,25.023,25.244,24.654,24.678,992731,0
+CNK.US,D,20130506,000000,24.67,24.949,24.484,24.605,895829,0
+CNK.US,D,20130507,000000,24.72,25.092,24.493,24.558,834082,0
+CNK.US,D,20130508,000000,24.646,24.678,24.11,24.323,887226,0
+CNK.US,D,20130509,000000,24.223,24.535,23.952,23.992,838285,0
+CNK.US,D,20130510,000000,23.985,24.16,23.767,24.041,715128,0
+CNK.US,D,20130513,000000,23.961,24.09,23.81,24.05,595489,0
+CNK.US,D,20130514,000000,24.169,24.381,23.961,24.306,347544,0
+CNK.US,D,20130515,000000,24.298,24.372,24.05,24.323,576723,0
+CNK.US,D,20130516,000000,24.27,24.334,23.998,24.125,383195,0
+CNK.US,D,20130517,000000,24.169,24.209,23.952,24.081,476041,0
+CNK.US,D,20130520,000000,24.032,24.134,23.84,23.977,486893,0
+CNK.US,D,20130521,000000,23.887,24.228,23.816,24.134,468363,0
+CNK.US,D,20130522,000000,24.097,24.246,23.802,23.896,494380,0
+CNK.US,D,20130523,000000,23.776,24.103,23.467,24.016,539561,0
+CNK.US,D,20130524,000000,23.952,24.15,23.802,24.11,231565,0
+CNK.US,D,20130528,000000,24.306,24.614,24.223,24.441,542631,0
+CNK.US,D,20130529,000000,24.306,24.4,23.961,23.968,689405,0
+CNK.US,D,20130530,000000,23.961,24.15,23.785,23.887,850901,0
+CNK.US,D,20130531,000000,23.838,23.945,23.393,23.4,802613,0
+CNK.US,D,20130603,000000,23.417,23.46,22.868,23.054,1060533,0
+CNK.US,D,20130604,000000,23.098,23.387,23.068,23.254,551129,0
+CNK.US,D,20130605,000000,23.184,23.263,22.809,22.818,310864,0
+CNK.US,D,20130606,000000,22.775,23.036,22.696,23.036,482701,0
+CNK.US,D,20130607,000000,23.14,23.333,23.018,23.298,342998,0
+CNK.US,D,20130610,000000,23.184,23.373,22.947,22.978,533539,0
+CNK.US,D,20130611,000000,22.762,23.068,22.658,22.754,479929,0
+CNK.US,D,20130612,000000,22.843,22.915,22.401,22.537,641633,0
+CNK.US,D,20130613,000000,22.473,22.488,22.264,22.432,783377,0
+CNK.US,D,20130614,000000,22.473,23.054,22.311,22.835,655371,0
+CNK.US,D,20130617,000000,23.009,23.14,22.835,22.964,890815,0
+CNK.US,D,20130618,000000,23.045,23.21,22.905,23.124,1051219,0
+CNK.US,D,20130619,000000,23.165,23.271,23.089,23.178,885725,0
+CNK.US,D,20130620,000000,22.862,22.905,21.862,22.014,2146902,0
+CNK.US,D,20130621,000000,21.95,22.085,21.614,21.756,1449116,0
+CNK.US,D,20130624,000000,21.614,21.871,21.364,21.742,845487,0
+CNK.US,D,20130625,000000,21.974,22.406,21.886,22.377,740578,0
+CNK.US,D,20130626,000000,22.522,22.595,22.103,22.197,630588,0
+CNK.US,D,20130627,000000,22.345,22.706,22.32,22.576,648206,0
+CNK.US,D,20130628,000000,22.576,22.696,22.414,22.432,1037260,0
+CNK.US,D,20130701,000000,22.567,23.027,22.567,22.866,917011,0
+CNK.US,D,20130702,000000,22.775,22.923,22.488,22.602,836950,0
+CNK.US,D,20130703,000000,22.505,22.595,22.207,22.553,781084,0
+CNK.US,D,20130705,000000,22.696,22.818,22.393,22.818,487682,0
+CNK.US,D,20130708,000000,22.915,23.124,22.747,22.964,820499,0
+CNK.US,D,20130709,000000,23.105,23.105,22.687,22.696,772741,0
+CNK.US,D,20130710,000000,22.835,23.291,22.775,23.235,983026,0
+CNK.US,D,20130711,000000,23.435,23.645,23.396,23.491,310261,0
+CNK.US,D,20130712,000000,23.444,23.654,23.42,23.525,626991,0
+CNK.US,D,20130715,000000,23.373,23.67,23.373,23.573,511710,0
+CNK.US,D,20130716,000000,23.549,23.621,23.21,23.373,453061,0
+CNK.US,D,20130717,000000,23.444,23.507,23.074,23.194,579798,0
+CNK.US,D,20130718,000000,23.283,23.499,23.271,23.298,356107,0
+CNK.US,D,20130719,000000,23.263,23.42,23.245,23.38,676309,0
+CNK.US,D,20130722,000000,23.349,23.507,23.305,23.359,561762,0
+CNK.US,D,20130723,000000,23.373,23.565,23.089,23.499,394549,0
+CNK.US,D,20130724,000000,23.533,23.645,23.315,23.491,280941,0
+CNK.US,D,20130725,000000,23.349,23.645,23.333,23.63,446278,0
+CNK.US,D,20130726,000000,23.486,23.707,23.291,23.662,343435,0
+CNK.US,D,20130729,000000,23.678,23.807,23.387,23.429,363253,0
+CNK.US,D,20130730,000000,23.429,23.462,23.124,23.178,572328,0
+CNK.US,D,20130731,000000,23.291,23.598,23.21,23.396,601144,0
+CNK.US,D,20130801,000000,23.645,24.402,23.611,24.04,930926,0
+CNK.US,D,20130802,000000,23.919,24.169,23.894,23.952,373814,0
+CNK.US,D,20130805,000000,23.911,24.169,23.83,23.919,506481,0
+CNK.US,D,20130806,000000,23.894,25.075,23.82,24.93,1273128,0
+CNK.US,D,20130807,000000,24.916,25.14,24.73,25.012,863931,0
+CNK.US,D,20130808,000000,25.051,25.203,24.787,25.187,908902,0
+CNK.US,D,20130809,000000,25.171,25.526,25.1,25.301,801035,0
+CNK.US,D,20130812,000000,24.922,25.149,24.907,25.075,534130,0
+CNK.US,D,20130813,000000,25.259,25.444,25.066,25.347,449540,0
+CNK.US,D,20130814,000000,25.268,25.485,25.11,25.301,382224,0
+CNK.US,D,20130815,000000,25.051,25.293,24.779,24.9,431009,0
+CNK.US,D,20130816,000000,24.843,25.051,24.642,24.802,455965,0
+CNK.US,D,20130819,000000,24.73,24.9,24.593,24.707,538077,0
+CNK.US,D,20130820,000000,24.689,24.954,24.635,24.77,511853,0
+CNK.US,D,20130821,000000,24.722,24.938,24.53,24.716,523207,0
+CNK.US,D,20130822,000000,24.837,25.056,24.746,25.056,526857,0
+CNK.US,D,20130823,000000,25.056,25.091,24.716,24.761,298031,0
+CNK.US,D,20130826,000000,24.81,24.9,24.529,24.656,433462,0
+CNK.US,D,20130827,000000,24.529,24.665,24.38,24.447,980015,0
+CNK.US,D,20130828,000000,24.424,24.521,24.233,24.294,605588,0
+CNK.US,D,20130829,000000,24.286,24.493,24.205,24.233,452024,0
+CNK.US,D,20130830,000000,24.286,24.286,23.807,23.871,524641,0
+CNK.US,D,20130903,000000,24.058,24.286,23.441,23.638,1110920,0
+CNK.US,D,20130904,000000,23.7,23.905,23.645,23.8,578088,0
+CNK.US,D,20130905,000000,23.759,23.978,23.725,23.848,553299,0
+CNK.US,D,20130906,000000,23.886,23.945,23.556,23.759,589285,0
+CNK.US,D,20130909,000000,23.838,24.042,23.742,23.998,314550,0
+CNK.US,D,20130910,000000,24.173,24.77,24.1,24.761,866475,0
+CNK.US,D,20130911,000000,24.779,24.956,24.689,24.858,659280,0
+CNK.US,D,20130912,000000,24.9,24.956,24.673,24.858,458486,0
+CNK.US,D,20130913,000000,24.948,25.113,24.844,24.956,473874,0
+CNK.US,D,20130916,000000,25.233,25.491,25.135,25.263,1011578,0
+CNK.US,D,20130917,000000,25.2,25.369,25.121,25.329,452328,0
+CNK.US,D,20130918,000000,25.263,25.412,25.151,25.369,1250972,0
+CNK.US,D,20130919,000000,25.45,25.612,25.394,25.543,722608,0
+CNK.US,D,20130920,000000,25.603,25.693,25.233,25.282,1052984,0
+CNK.US,D,20130923,000000,25.233,25.491,25.038,25.052,587705,0
+CNK.US,D,20130924,000000,25.078,25.263,24.956,24.981,576657,0
+CNK.US,D,20130925,000000,24.981,25.482,24.964,25.394,690381,0
+CNK.US,D,20130926,000000,25.457,25.677,25.428,25.63,485405,0
+CNK.US,D,20130927,000000,25.5,25.847,25.5,25.564,475255,0
+CNK.US,D,20130930,000000,25.473,25.743,25.404,25.711,639788,0
+CNK.US,D,20131001,000000,25.807,26.286,25.703,26.187,1070834,0
+CNK.US,D,20131002,000000,26.309,26.369,25.863,26.099,462404,0
+CNK.US,D,20131003,000000,26.049,26.165,25.88,25.977,1065862,0
+CNK.US,D,20131004,000000,26.067,26.229,25.928,26.107,392369,0
+CNK.US,D,20131007,000000,25.928,26.099,25.807,25.84,588456,0
+CNK.US,D,20131008,000000,25.751,25.919,25.5,25.525,454043,0
+CNK.US,D,20131009,000000,25.508,25.508,25.191,25.313,330775,0
+CNK.US,D,20131010,000000,25.543,25.833,25.289,25.824,329121,0
+CNK.US,D,20131011,000000,25.815,26.001,25.647,25.992,281736,0
+CNK.US,D,20131014,000000,25.888,26.286,25.824,26.261,365143,0
+CNK.US,D,20131015,000000,26.195,26.195,25.782,25.905,287575,0
+CNK.US,D,20131016,000000,26.084,26.293,25.977,26.091,300626,0
+CNK.US,D,20131017,000000,26.049,26.187,25.88,26.172,446695,0
+CNK.US,D,20131018,000000,26.309,26.454,26.229,26.378,526235,0
+CNK.US,D,20131021,000000,26.463,26.65,26.413,26.62,387897,0
+CNK.US,D,20131022,000000,26.723,27.03,26.593,26.923,533281,0
+CNK.US,D,20131023,000000,26.894,26.966,26.62,26.773,377927,0
+CNK.US,D,20131024,000000,26.844,26.939,26.656,26.886,322759,0
+CNK.US,D,20131025,000000,26.877,27.095,26.611,26.835,337132,0
+CNK.US,D,20131028,000000,26.974,26.99,26.508,26.773,273434,0
+CNK.US,D,20131029,000000,26.757,27.006,26.656,26.908,263827,0
+CNK.US,D,20131030,000000,26.835,27.03,26.454,26.689,324146,0
+CNK.US,D,20131031,000000,26.656,26.93,26.558,26.577,736530,0
+CNK.US,D,20131101,000000,26.662,26.877,26.577,26.844,289934,0
+CNK.US,D,20131104,000000,26.99,26.99,26.593,26.628,317464,0
+CNK.US,D,20131105,000000,26.844,26.844,26.212,26.34,942771,0
+CNK.US,D,20131106,000000,26.463,26.699,26.286,26.584,627842,0
+CNK.US,D,20131107,000000,27.135,27.135,26.237,26.277,931885,0
+CNK.US,D,20131108,000000,26.36,26.568,25.954,26.011,677475,0
+CNK.US,D,20131111,000000,26.059,26.413,25.946,26.382,597662,0
+CNK.US,D,20131112,000000,26.773,27.363,26.65,27.17,1212652,0
+CNK.US,D,20131113,000000,26.974,27.419,26.974,27.329,481437,0
+CNK.US,D,20131114,000000,27.371,27.671,27.305,27.619,340877,0
+CNK.US,D,20131115,000000,27.574,27.826,27.506,27.681,427988,0
+CNK.US,D,20131118,000000,27.606,27.748,27.217,27.266,570881,0
+CNK.US,D,20131119,000000,27.217,27.336,26.78,26.792,454225,0
+CNK.US,D,20131120,000000,26.784,26.93,26.454,26.48,435978,0
+CNK.US,D,20131121,000000,26.473,26.886,26.473,26.802,503179,0
+CNK.US,D,20131122,000000,26.732,26.966,26.628,26.862,452525,0
+CNK.US,D,20131125,000000,26.869,27.11,26.81,26.93,449226,0
+CNK.US,D,20131126,000000,27.022,27.078,26.748,26.908,395696,0
+CNK.US,D,20131127,000000,27.007,27.088,26.705,26.876,601784,0
+CNK.US,D,20131129,000000,26.868,27.054,26.712,26.923,301697,0
+CNK.US,D,20131202,000000,27.016,27.21,26.649,26.661,614349,0
+CNK.US,D,20131203,000000,26.581,26.784,26.405,26.721,473524,0
+CNK.US,D,20131204,000000,26.533,26.966,26.511,26.697,322211,0
+CNK.US,D,20131205,000000,26.668,26.99,26.581,26.966,495905,0
+CNK.US,D,20131206,000000,27.079,27.333,26.999,27.234,382069,0
+CNK.US,D,20131209,000000,27.34,27.357,26.93,26.94,422700,0
+CNK.US,D,20131210,000000,26.844,27.154,26.817,27.071,396389,0
+CNK.US,D,20131211,000000,27.097,27.277,26.626,26.661,566693,0
+CNK.US,D,20131212,000000,26.6,26.827,26.555,26.668,417735,0
+CNK.US,D,20131213,000000,26.852,26.93,26.511,26.649,427941,0
+CNK.US,D,20131216,000000,26.771,26.771,26.496,26.526,497486,0
+CNK.US,D,20131217,000000,26.581,26.678,26.256,26.565,551129,0
+CNK.US,D,20131218,000000,26.731,26.876,26.134,26.731,766819,0
+CNK.US,D,20131219,000000,26.6,26.731,25.905,26.233,996534,0
+CNK.US,D,20131220,000000,26.304,26.477,26.141,26.417,2001764,0
+CNK.US,D,20131223,000000,26.555,26.94,26.319,26.784,730267,0
+CNK.US,D,20131224,000000,26.747,27.031,26.712,27.016,202007,0
+CNK.US,D,20131226,000000,27.234,27.481,26.99,27.064,485341,0
+CNK.US,D,20131227,000000,27.128,27.301,26.633,26.844,404223,0
+CNK.US,D,20131230,000000,26.801,26.94,26.731,26.93,841626,0
+CNK.US,D,20131231,000000,26.93,27.26,26.894,27.2,510114,0
+CNK.US,D,20140102,000000,27.243,27.26,26.763,26.902,612892,0
+CNK.US,D,20140103,000000,26.983,27.172,26.894,27.071,445909,0
+CNK.US,D,20140106,000000,27.105,27.128,26.304,26.328,684343,0
+CNK.US,D,20140107,000000,26.265,26.678,26.265,26.433,1158094,0
+CNK.US,D,20140108,000000,26.417,26.827,26.036,26.533,1483817,0
+CNK.US,D,20140109,000000,26.555,26.555,26.241,26.504,734837,0
+CNK.US,D,20140110,000000,26.469,26.894,26.248,26.459,1636209,0
+CNK.US,D,20140113,000000,26.405,26.459,25.645,25.685,892853,0
+CNK.US,D,20140114,000000,25.775,25.833,25.505,25.782,576597,0
+CNK.US,D,20140115,000000,25.782,25.914,25.442,25.547,1383593,0
+CNK.US,D,20140116,000000,25.505,25.652,25.442,25.585,518452,0
+CNK.US,D,20140117,000000,25.61,25.716,25.479,25.523,534628,0
+CNK.US,D,20140121,000000,25.693,25.758,25.383,25.555,594201,0
+CNK.US,D,20140122,000000,25.716,25.863,25.54,25.661,624088,0
+CNK.US,D,20140123,000000,25.645,25.645,25.194,25.348,538430,0
+CNK.US,D,20140124,000000,25.318,25.318,24.345,24.647,1483671,0
+CNK.US,D,20140127,000000,24.737,24.844,24.078,24.376,1766412,0
+CNK.US,D,20140128,000000,24.444,24.664,24.281,24.453,1181733,0
+CNK.US,D,20140129,000000,24.309,24.338,23.482,23.733,1539057,0
+CNK.US,D,20140130,000000,23.948,24.158,23.759,24.028,749126,0
+CNK.US,D,20140131,000000,23.707,24.046,23.588,23.923,743598,0
+CNK.US,D,20140203,000000,23.84,23.954,22.803,22.811,1417107,0
+CNK.US,D,20140204,000000,22.786,23.103,22.697,22.96,903203,0
+CNK.US,D,20140205,000000,22.837,23.024,22.617,22.82,675031,0
+CNK.US,D,20140206,000000,22.951,23.178,22.864,23.042,1021688,0
+CNK.US,D,20140207,000000,23.122,23.343,23.103,23.334,453953,0
+CNK.US,D,20140210,000000,23.808,24.123,23.488,24.052,1678965,0
+CNK.US,D,20140211,000000,24.102,24.332,23.488,24.238,899046,0
+CNK.US,D,20140212,000000,24.281,24.43,24.167,24.413,1032185,0
+CNK.US,D,20140213,000000,24.338,24.574,24.253,24.528,772022,0
+CNK.US,D,20140214,000000,24.491,24.745,24.473,24.582,570832,0
+CNK.US,D,20140218,000000,24.501,24.566,23.85,23.906,1416360,0
+CNK.US,D,20140219,000000,24.123,24.123,23.183,23.563,1488646,0
+CNK.US,D,20140220,000000,23.546,23.871,22.975,23.414,1888368,0
+CNK.US,D,20140221,000000,23.316,23.595,23.08,23.361,1075260,0
+CNK.US,D,20140224,000000,23.43,23.563,23.325,23.369,847489,0
+CNK.US,D,20140225,000000,23.361,23.563,23.291,23.53,993927,0
+CNK.US,D,20140226,000000,23.57,23.986,23.449,23.954,1099557,0
+CNK.US,D,20140227,000000,23.954,24.291,23.85,24.202,1314211,0
+CNK.US,D,20140228,000000,24.282,24.619,24.209,24.217,1024214,0
+CNK.US,D,20140303,000000,23.999,24.36,23.969,24.209,976894,0
+CNK.US,D,20140304,000000,24.455,24.873,24.455,24.799,1202916,0
+CNK.US,D,20140305,000000,24.825,25.071,24.825,25.008,567026,0
+CNK.US,D,20140306,000000,24.999,25.482,24.999,25.427,749647,0
+CNK.US,D,20140307,000000,25.518,25.565,25.26,25.31,626851,0
+CNK.US,D,20140310,000000,25.31,25.427,25.115,25.427,654821,0
+CNK.US,D,20140311,000000,25.402,25.402,25.071,25.186,970098,0
+CNK.US,D,20140312,000000,25.154,25.526,25.154,25.375,1160753,0
+CNK.US,D,20140313,000000,25.419,25.518,24.981,25.053,780130,0
+CNK.US,D,20140314,000000,25.008,25.294,25.008,25.115,632765,0
+CNK.US,D,20140317,000000,25.186,25.294,24.577,24.643,1496823,0
+CNK.US,D,20140318,000000,24.494,24.684,24.272,24.346,912358,0
+CNK.US,D,20140319,000000,24.318,24.378,23.69,23.819,1385021,0
+CNK.US,D,20140320,000000,23.797,23.877,23.246,23.335,1282675,0
+CNK.US,D,20140321,000000,23.353,23.4,22.79,22.973,2013843,0
+CNK.US,D,20140324,000000,23.078,23.157,22.504,23.022,1297265,0
+CNK.US,D,20140325,000000,23.087,23.558,23.022,23.484,1316803,0
+CNK.US,D,20140326,000000,23.639,23.789,23.432,23.489,1086260,0
+CNK.US,D,20140327,000000,23.506,23.912,23.461,23.779,945319,0
+CNK.US,D,20140328,000000,23.805,23.985,23.681,23.738,766976,0
+CNK.US,D,20140331,000000,23.885,23.969,23.681,23.877,1074497,0
+CNK.US,D,20140401,000000,23.969,24.326,23.828,24.229,1148471,0
+CNK.US,D,20140402,000000,24.31,24.522,24.115,24.272,1000710,0
+CNK.US,D,20140403,000000,24.229,24.346,23.877,23.927,1084509,0
+CNK.US,D,20140404,000000,24.016,24.035,23.416,23.489,1339864,0
+CNK.US,D,20140407,000000,23.416,23.476,23.164,23.164,879531,0
+CNK.US,D,20140408,000000,23.183,23.441,23.031,23.383,1335627,0
+CNK.US,D,20140409,000000,23.432,23.632,23.326,23.484,473955,0
+CNK.US,D,20140410,000000,23.451,23.583,22.781,22.834,1274089,0
+CNK.US,D,20140411,000000,22.652,22.852,22.463,22.826,1658834,0
+CNK.US,D,20140414,000000,22.98,23.095,22.719,23.022,1018462,0
+CNK.US,D,20140415,000000,23.049,23.171,22.743,23.057,894218,0
+CNK.US,D,20140416,000000,23.177,23.656,23.078,23.604,1224294,0
+CNK.US,D,20140417,000000,23.558,23.613,23.292,23.461,943464,0
+CNK.US,D,20140421,000000,23.441,23.705,23.369,23.648,622289,0
+CNK.US,D,20140422,000000,23.639,23.828,23.541,23.747,849852,0
+CNK.US,D,20140423,000000,23.729,24.051,23.622,23.894,1045603,0
+CNK.US,D,20140424,000000,23.994,24.577,23.994,24.254,1276020,0
+CNK.US,D,20140425,000000,24.194,24.229,23.985,24.102,587362,0
+CNK.US,D,20140428,000000,24.123,24.31,23.945,24.224,829020,0
+CNK.US,D,20140429,000000,24.346,24.61,24.158,24.503,1845827,0
+CNK.US,D,20140430,000000,24.44,24.469,24.185,24.378,1667674,0
+CNK.US,D,20140501,000000,24.36,24.522,24.224,24.397,685643,0
+CNK.US,D,20140502,000000,24.407,24.57,24.158,24.368,457029,0
+CNK.US,D,20140505,000000,24.282,24.594,24.008,24.529,797449,0
+CNK.US,D,20140506,000000,24.816,24.856,23.854,24.14,1421258,0
+CNK.US,D,20140507,000000,23.999,24.224,23.854,24.035,737513,0
+CNK.US,D,20140508,000000,24.051,24.561,23.705,24.494,861464,0
+CNK.US,D,20140509,000000,24.522,24.792,24.397,24.677,623759,0
+CNK.US,D,20140512,000000,24.816,24.972,24.669,24.692,562197,0
+CNK.US,D,20140513,000000,24.637,24.637,24.068,24.209,1298682,0
+CNK.US,D,20140514,000000,24.194,24.318,23.952,24.026,738523,0
+CNK.US,D,20140515,000000,23.978,24.238,23.604,24.229,648411,0
+CNK.US,D,20140516,000000,24.238,24.455,24.051,24.432,419054,0
+CNK.US,D,20140519,000000,24.476,24.807,24.368,24.61,762646,0
+CNK.US,D,20140520,000000,24.637,24.856,24.529,24.751,1236358,0
+CNK.US,D,20140521,000000,24.751,24.825,24.44,24.775,496142,0
+CNK.US,D,20140522,000000,24.734,25.061,24.628,24.939,710256,0
+CNK.US,D,20140523,000000,25.031,25.319,24.883,25.186,521164,0
+CNK.US,D,20140527,000000,25.681,25.904,25.402,25.894,916584,0
+CNK.US,D,20140528,000000,25.887,26.141,25.746,25.968,1150208,0
+CNK.US,D,20140529,000000,26.018,26.125,25.87,25.945,866352,0
+CNK.US,D,20140530,000000,25.954,26.001,25.787,25.945,896356,0
+CNK.US,D,20140602,000000,25.919,26.092,25.837,26.043,465750,0
+CNK.US,D,20140603,000000,25.968,26.001,25.787,25.936,577370,0
+CNK.US,D,20140604,000000,25.887,26.168,25.654,26.161,414849,0
+CNK.US,D,20140605,000000,26.11,26.65,26.085,26.485,615463,0
+CNK.US,D,20140606,000000,26.424,26.533,26.37,26.448,411336,0
+CNK.US,D,20140609,000000,26.393,26.725,26.378,26.725,582038,0
+CNK.US,D,20140610,000000,26.7,26.743,26.476,26.565,415220,0
+CNK.US,D,20140611,000000,26.448,26.591,26.424,26.485,415075,0
+CNK.US,D,20140612,000000,26.467,26.582,26.424,26.539,734131,0
+CNK.US,D,20140613,000000,26.582,26.883,26.384,26.866,753916,0
+CNK.US,D,20140616,000000,26.907,27.213,26.734,27.213,718250,0
+CNK.US,D,20140617,000000,27.147,27.652,27.04,27.591,1422332,0
+CNK.US,D,20140618,000000,27.535,27.886,27.289,27.843,825052,0
+CNK.US,D,20140619,000000,27.912,28.034,27.697,27.815,930069,0
+CNK.US,D,20140620,000000,27.815,27.835,27.43,27.611,1044183,0
+CNK.US,D,20140623,000000,27.618,27.652,27.364,27.48,980114,0
+CNK.US,D,20140624,000000,27.496,28.076,27.336,28.02,825862,0
+CNK.US,D,20140625,000000,27.937,28.359,27.903,28.299,1183360,0
+CNK.US,D,20140626,000000,28.234,28.773,28.234,28.722,747849,0
+CNK.US,D,20140627,000000,28.623,29.049,28.482,29.042,961781,0
+CNK.US,D,20140630,000000,28.996,29.347,28.898,29.338,1414029,0
+CNK.US,D,20140701,000000,29.329,29.702,29.289,29.637,1400435,0
+CNK.US,D,20140702,000000,29.637,29.834,29.272,29.48,1437777,0
+CNK.US,D,20140703,000000,29.462,29.637,29.221,29.611,775971,0
+CNK.US,D,20140707,000000,28.963,28.971,28.482,28.89,1601227,0
+CNK.US,D,20140708,000000,28.707,28.707,28.118,28.2,2100071,0
+CNK.US,D,20140709,000000,28.333,28.649,28.175,28.623,872510,0
+CNK.US,D,20140710,000000,28.242,28.748,28.21,28.659,674222,0
+CNK.US,D,20140711,000000,28.56,28.675,28.333,28.35,461991,0
+CNK.US,D,20140714,000000,28.492,28.573,28.175,28.192,421463,0
+CNK.US,D,20140715,000000,28.091,28.118,27.843,28.011,510535,0
+CNK.US,D,20140716,000000,28.044,28.367,27.706,27.749,824117,0
+CNK.US,D,20140717,000000,27.805,27.993,27.618,27.778,423649,0
+CNK.US,D,20140718,000000,27.967,28.028,27.733,27.952,476142,0
+CNK.US,D,20140721,000000,27.944,28.11,27.611,27.626,568672,0
+CNK.US,D,20140722,000000,27.681,27.858,27.581,27.681,610041,0
+CNK.US,D,20140723,000000,27.714,27.714,27.354,27.421,460046,0
+CNK.US,D,20140724,000000,27.519,27.733,27.321,27.503,549653,0
+CNK.US,D,20140725,000000,27.346,27.555,27.122,27.213,607781,0
+CNK.US,D,20140728,000000,27.189,27.463,27.165,27.421,515093,0
+CNK.US,D,20140729,000000,27.395,27.555,27.246,27.463,574781,0
+CNK.US,D,20140730,000000,27.555,27.759,27.403,27.652,529417,0
+CNK.US,D,20140731,000000,27.438,27.605,27.213,27.213,934595,0
+CNK.US,D,20140801,000000,27.255,27.642,27.165,27.596,916302,0
+CNK.US,D,20140804,000000,27.626,28.283,27.605,28.091,1279136,0
+CNK.US,D,20140805,000000,29.247,29.31,27.835,28.831,1398157,0
+CNK.US,D,20140806,000000,28.748,29.221,28.623,29.095,755151,0
+CNK.US,D,20140807,000000,29.049,29.427,28.581,28.831,1006498,0
+CNK.US,D,20140808,000000,28.881,29.18,28.855,28.996,639919,0
+CNK.US,D,20140811,000000,29.159,29.561,29.049,29.418,769052,0
+CNK.US,D,20140812,000000,29.427,29.611,29.171,29.31,669786,0
+CNK.US,D,20140813,000000,29.418,29.784,29.418,29.769,810977,0
+CNK.US,D,20140814,000000,29.802,30.165,29.776,29.872,487839,0
+CNK.US,D,20140815,000000,29.887,30.067,29.747,29.784,684357,0
+CNK.US,D,20140818,000000,30.003,30.218,29.925,30.174,449367,0
+CNK.US,D,20140819,000000,30.291,30.291,29.754,29.81,611181,0
+CNK.US,D,20140820,000000,29.747,29.863,29.645,29.802,328847,0
+CNK.US,D,20140821,000000,29.81,29.919,29.769,29.899,354264,0
+CNK.US,D,20140822,000000,29.892,29.951,29.718,29.784,539634,0
+CNK.US,D,20140825,000000,29.863,29.951,29.637,29.693,454482,0
+CNK.US,D,20140826,000000,29.754,30.07,29.637,29.738,722486,0
+CNK.US,D,20140827,000000,29.628,29.901,29.533,29.653,514320,0
+CNK.US,D,20140828,000000,29.619,29.702,29.377,29.416,614554,0
+CNK.US,D,20140829,000000,29.416,29.553,29.262,29.486,560668,0
+CNK.US,D,20140902,000000,29.586,29.943,29.586,29.873,814629,0
+CNK.US,D,20140903,000000,30.33,30.339,29.893,29.911,1388113,0
+CNK.US,D,20140904,000000,29.901,29.961,29.553,29.653,545389,0
+CNK.US,D,20140905,000000,29.637,29.754,29.527,29.66,499739,0
+CNK.US,D,20140908,000000,29.718,29.769,29.444,29.628,576723,0
+CNK.US,D,20140909,000000,29.645,29.66,29.225,29.262,570579,0
+CNK.US,D,20140910,000000,29.225,29.628,29.075,29.576,413687,0
+CNK.US,D,20140911,000000,29.395,29.637,29.395,29.569,281272,0
+CNK.US,D,20140912,000000,29.502,29.586,29.293,29.41,298114,0
+CNK.US,D,20140915,000000,29.461,29.576,29.344,29.361,413017,0
+CNK.US,D,20140916,000000,29.386,29.502,29.225,29.402,636476,0
+CNK.US,D,20140917,000000,29.402,29.519,29.217,29.317,520487,0
+CNK.US,D,20140918,000000,29.395,29.818,29.286,29.619,631188,0
+CNK.US,D,20140919,000000,29.611,29.66,29.052,29.161,903187,0
+CNK.US,D,20140922,000000,29.036,29.036,28.573,28.615,480414,0
+CNK.US,D,20140923,000000,28.566,28.566,28.049,28.081,403194,0
+CNK.US,D,20140924,000000,27.981,28.065,27.809,27.942,577426,0
+CNK.US,D,20140925,000000,27.862,28.475,27.8,28.349,746552,0
+CNK.US,D,20140926,000000,28.275,28.668,28.232,28.624,365190,0
+CNK.US,D,20140929,000000,28.399,28.874,28.399,28.732,515059,0
+CNK.US,D,20140930,000000,28.708,28.966,28.29,28.44,643955,0
+CNK.US,D,20141001,000000,28.298,28.315,26.954,27.196,1563677,0
+CNK.US,D,20141002,000000,27.212,27.237,26.395,26.802,844078,0
+CNK.US,D,20141003,000000,26.919,27.52,26.738,27.264,857884,0
+CNK.US,D,20141006,000000,27.364,27.692,27.173,27.592,620414,0
+CNK.US,D,20141007,000000,27.547,27.606,27.188,27.188,391296,0
+CNK.US,D,20141008,000000,27.111,27.511,27.013,27.447,443176,0
+CNK.US,D,20141009,000000,27.364,27.537,26.864,26.879,437778,0
+CNK.US,D,20141010,000000,26.87,27.096,26.595,26.738,383942,0
+CNK.US,D,20141013,000000,26.652,26.72,25.659,25.724,686501,0
+CNK.US,D,20141014,000000,25.842,25.983,25.608,25.759,887016,0
+CNK.US,D,20141015,000000,25.324,26.068,24.58,25.976,1150018,0
+CNK.US,D,20141016,000000,25.526,26.995,25.463,26.738,977754,0
+CNK.US,D,20141017,000000,27.021,27.289,26.897,27.212,619689,0
+CNK.US,D,20141020,000000,27.202,27.654,27.087,27.606,416377,0
+CNK.US,D,20141021,000000,27.954,28.407,27.709,28.181,531639,0
+CNK.US,D,20141022,000000,28.049,28.298,27.606,27.619,421637,0
+CNK.US,D,20141023,000000,27.881,28.207,27.8,27.954,346868,0
+CNK.US,D,20141024,000000,27.907,28.275,27.753,28.15,282755,0
+CNK.US,D,20141027,000000,28.15,28.214,27.998,28.166,381080,0
+CNK.US,D,20141028,000000,28.449,28.901,28.207,28.732,620336,0
+CNK.US,D,20141029,000000,28.867,29.036,28.65,28.893,464132,0
+CNK.US,D,20141030,000000,28.826,29.083,28.759,28.983,322179,0
+CNK.US,D,20141031,000000,29.352,29.604,29.217,29.51,466031,0
+CNK.US,D,20141103,000000,29.586,29.762,29.286,29.344,539555,0
+CNK.US,D,20141104,000000,29.217,29.434,28.717,28.741,407669,0
+CNK.US,D,20141105,000000,28.983,29.168,28.573,28.884,488187,0
+CNK.US,D,20141106,000000,27.917,29.653,27.715,29.611,819667,0
+CNK.US,D,20141107,000000,29.586,29.586,29.176,29.253,473520,0
+CNK.US,D,20141110,000000,29.352,29.711,29.262,29.653,532608,0
+CNK.US,D,20141111,000000,29.645,29.645,29.135,29.543,451600,0
+CNK.US,D,20141112,000000,29.444,30.088,29.361,30.006,387760,0
+CNK.US,D,20141113,000000,30.08,30.294,29.533,30.159,497904,0
+CNK.US,D,20141114,000000,30.239,30.312,29.669,29.795,276736,0
+CNK.US,D,20141117,000000,29.718,29.943,29.533,29.785,378575,0
+CNK.US,D,20141118,000000,29.802,30.278,29.738,30.139,482397,0
+CNK.US,D,20141119,000000,30.123,30.221,29.51,29.611,352652,0
+CNK.US,D,20141120,000000,29.425,29.637,29.299,29.569,458899,0
+CNK.US,D,20141121,000000,29.971,30.014,29,29.192,979875,0
+CNK.US,D,20141124,000000,29.277,30.489,29.145,30.113,859776,0
+CNK.US,D,20141125,000000,30.08,30.421,29.961,30.363,413989,0
+CNK.US,D,20141126,000000,30.132,30.363,29.785,30.321,438847,0
+CNK.US,D,20141128,000000,30.38,30.658,30.229,30.546,274954,0
+CNK.US,D,20141201,000000,30.363,30.674,29.908,30.247,616168,0
+CNK.US,D,20141202,000000,30.238,30.388,29.758,29.766,748386,0
+CNK.US,D,20141203,000000,29.706,29.933,29.59,29.752,462982,0
+CNK.US,D,20141204,000000,29.752,29.908,29.622,29.815,370512,0
+CNK.US,D,20141205,000000,30.003,30.033,29.64,29.706,529069,0
+CNK.US,D,20141208,000000,29.59,29.924,29.218,29.673,642980,0
+CNK.US,D,20141209,000000,29.918,30.961,29.918,30.546,1901187,0
+CNK.US,D,20141210,000000,30.405,30.935,30.203,30.238,875050,0
+CNK.US,D,20141211,000000,30.497,31.019,30.33,30.455,815696,0
+CNK.US,D,20141212,000000,30.312,30.59,29.781,30.287,1326775,0
+CNK.US,D,20141215,000000,30.405,30.555,29.758,29.822,865298,0
+CNK.US,D,20141216,000000,29.742,29.869,28.989,29.059,1187289,0
+CNK.US,D,20141217,000000,29.319,29.886,29.018,29.831,576068,0
+CNK.US,D,20141218,000000,30.321,30.473,29.977,30.446,595672,0
+CNK.US,D,20141219,000000,30.38,30.674,30.347,30.599,836689,0
+CNK.US,D,20141222,000000,30.464,30.984,30.429,30.573,540822,0
+CNK.US,D,20141223,000000,30.716,30.8,30.354,30.429,452332,0
+CNK.US,D,20141224,000000,30.397,30.599,30.354,30.473,245486,0
+CNK.US,D,20141226,000000,30.573,30.793,30.405,30.414,337401,0
+CNK.US,D,20141229,000000,30.446,30.649,30.354,30.524,813881,0
+CNK.US,D,20141230,000000,30.514,30.793,30.05,30.158,735837,0
+CNK.US,D,20141231,000000,30.294,30.312,29.918,29.933,1012403,0
+CNK.US,D,20150102,000000,30.247,30.247,29.254,29.371,1012269,0
+CNK.US,D,20150105,000000,29.27,29.337,28.353,28.882,1150578,0
+CNK.US,D,20150106,000000,28.848,28.982,27.744,28.191,1954308,0
+CNK.US,D,20150107,000000,28.317,28.479,27.871,28.37,1028348,0
+CNK.US,D,20150108,000000,28.765,29.218,28.41,29.168,1412518,0
+CNK.US,D,20150109,000000,29.362,29.8,29.278,29.697,1241302,0
+CNK.US,D,20150112,000000,29.766,30.111,29.447,29.958,691416,0
+CNK.US,D,20150113,000000,30.247,30.843,29.851,30.158,925103,0
+CNK.US,D,20150114,000000,29.733,30.213,29.648,29.995,613382,0
+CNK.US,D,20150115,000000,30.168,30.505,29.59,29.918,933068,0
+CNK.US,D,20150116,000000,29.733,30.144,29.715,30.05,970966,0
+CNK.US,D,20150120,000000,30.354,30.405,29.752,30.111,661522,0
+CNK.US,D,20150121,000000,30.025,30.405,29.986,30.339,839744,0
+CNK.US,D,20150122,000000,30.542,31.071,30.363,31.011,1015545,0
+CNK.US,D,20150123,000000,31.052,31.08,30.784,30.859,925200,0
+CNK.US,D,20150126,000000,30.784,31.129,30.563,31.111,813325,0
+CNK.US,D,20150127,000000,30.944,31.792,30.666,31.709,1009472,0
+CNK.US,D,20150128,000000,31.843,32.037,31.49,31.549,813056,0
+CNK.US,D,20150129,000000,31.575,31.617,31.214,31.424,690937,0
+CNK.US,D,20150130,000000,31.264,31.66,30.775,31.272,572808,0
+CNK.US,D,20150202,000000,31.424,31.783,30.8,31.742,595227,0
+CNK.US,D,20150203,000000,31.719,32.441,31.719,32.307,604764,0
+CNK.US,D,20150204,000000,32.115,32.46,32.115,32.222,1103314,0
+CNK.US,D,20150205,000000,32.255,32.349,31.879,31.928,1028334,0
+CNK.US,D,20150206,000000,31.835,31.989,31.633,31.777,564722,0
+CNK.US,D,20150209,000000,31.826,31.937,31.515,31.752,389316,0
+CNK.US,D,20150210,000000,32.046,32.535,31.65,32.46,312677,0
+CNK.US,D,20150211,000000,32.451,32.509,32.078,32.423,244945,0
+CNK.US,D,20150212,000000,32.56,32.973,32.341,32.87,379964,0
+CNK.US,D,20150213,000000,32.692,32.846,32.584,32.753,957707,0
+CNK.US,D,20150217,000000,32.795,33.056,32.592,32.878,782473,0
+CNK.US,D,20150218,000000,35.133,35.26,33.316,34.664,2448511,0
+CNK.US,D,20150219,000000,34.664,35.513,34.519,35.451,1301972,0
+CNK.US,D,20150220,000000,35.46,35.479,34.974,35.26,837929,0
+CNK.US,D,20150223,000000,35.26,35.377,35.082,35.183,753170,0
+CNK.US,D,20150224,000000,35.109,35.277,34.999,35.057,704515,0
+CNK.US,D,20150225,000000,35.066,35.125,34.687,34.814,701128,0
+CNK.US,D,20150226,000000,34.706,34.864,34.519,34.636,725999,0
+CNK.US,D,20150227,000000,34.545,34.824,34.183,34.258,878786,0
+CNK.US,D,20150302,000000,34.462,34.927,34.301,34.808,549075,0
+CNK.US,D,20150303,000000,34.85,35.393,34.826,35.283,859645,0
+CNK.US,D,20150304,000000,35.264,35.725,35.172,35.36,656575,0
+CNK.US,D,20150305,000000,35.368,35.56,35.062,35.088,503006,0
+CNK.US,D,20150306,000000,35.088,35.341,34.63,34.884,642520,0
+CNK.US,D,20150309,000000,34.877,35.368,34.792,35.121,387355,0
+CNK.US,D,20150310,000000,34.918,35.062,34.172,34.208,664730,0
+CNK.US,D,20150311,000000,34.327,34.935,34.07,34.927,985931,0
+CNK.US,D,20150312,000000,35.113,35.629,35.02,35.512,685521,0
+CNK.US,D,20150313,000000,35.36,35.623,35.07,35.323,992071,0
+CNK.US,D,20150316,000000,35.527,36.29,35.323,36.246,822789,0
+CNK.US,D,20150317,000000,36.366,36.39,35.849,36.232,788531,0
+CNK.US,D,20150318,000000,36.223,36.755,36.002,36.637,604126,0
+CNK.US,D,20150319,000000,36.485,36.543,36.163,36.272,670869,0
+CNK.US,D,20150320,000000,36.425,37.118,36.187,37.035,1892829,0
+CNK.US,D,20150323,000000,36.961,37.551,36.914,37.23,1377182,0
+CNK.US,D,20150324,000000,37.23,37.83,36.891,37.223,1168443,0
+CNK.US,D,20150325,000000,37.407,37.721,36.747,36.841,1541622,0
+CNK.US,D,20150326,000000,36.595,37.153,36.501,36.924,463193,0
+CNK.US,D,20150327,000000,37.007,37.66,36.834,37.594,649253,0
+CNK.US,D,20150330,000000,37.823,38.069,37.634,37.815,793494,0
+CNK.US,D,20150331,000000,37.958,38.346,37.815,38.153,1043111,0
+CNK.US,D,20150401,000000,38.017,38.226,37.207,37.551,956277,0
+CNK.US,D,20150402,000000,37.643,38.025,37.475,37.754,1153912,0
+CNK.US,D,20150406,000000,37.542,38.67,37.5,38.534,2224539,0
+CNK.US,D,20150407,000000,38.575,38.575,37.153,37.179,1237124,0
+CNK.US,D,20150408,000000,36.578,37.05,36.299,37.015,2283844,0
+CNK.US,D,20150409,000000,36.961,36.992,36.086,36.824,1320201,0
+CNK.US,D,20150410,000000,36.951,37.001,36.824,36.942,738918,0
+CNK.US,D,20150413,000000,36.824,36.824,35.953,36.02,894023,0
+CNK.US,D,20150414,000000,36.045,36.409,35.834,36.163,758407,0
+CNK.US,D,20150415,000000,36.254,36.637,36.172,36.435,626475,0
+CNK.US,D,20150416,000000,36.485,36.739,36.246,36.629,544622,0
+CNK.US,D,20150417,000000,36.469,36.469,35.994,36.206,579553,0
+CNK.US,D,20150420,000000,36.232,36.68,36.095,36.373,591491,0
+CNK.US,D,20150421,000000,36.605,36.661,36.232,36.263,724697,0
+CNK.US,D,20150422,000000,36.39,36.469,36.154,36.254,456594,0
+CNK.US,D,20150423,000000,36.232,36.961,36.071,36.705,696388,0
+CNK.US,D,20150424,000000,36.882,37.007,36.644,36.841,563807,0
+CNK.US,D,20150427,000000,36.914,37.104,36.112,36.206,571050,0
+CNK.US,D,20150428,000000,35.994,36.46,35.789,36.416,648426,0
+CNK.US,D,20150429,000000,36.216,36.382,36.077,36.316,543285,0
+CNK.US,D,20150430,000000,36.299,36.425,36.002,36.086,882210,0
+CNK.US,D,20150501,000000,36.137,36.688,36.02,36.571,741868,0
+CNK.US,D,20150504,000000,36.416,36.443,35.521,35.646,1008020,0
+CNK.US,D,20150505,000000,35.323,35.587,34.681,34.733,1100399,0
+CNK.US,D,20150506,000000,34.792,34.994,34.378,34.927,1540948,0
+CNK.US,D,20150507,000000,33.519,34.538,33.074,34.368,1564351,0
+CNK.US,D,20150508,000000,34.555,34.657,33.91,34.107,1031174,0
+CNK.US,D,20150511,000000,34.07,34.309,33.92,33.971,724269,0
+CNK.US,D,20150512,000000,33.944,34.336,33.581,34.131,576507,0
+CNK.US,D,20150513,000000,34.172,34.378,33.751,33.91,580973,0
+CNK.US,D,20150514,000000,34.165,34.165,33.835,34.08,558293,0
+CNK.US,D,20150515,000000,34.116,34.199,33.928,34.116,411822,0
+CNK.US,D,20150518,000000,34.03,34.606,34.03,34.446,446583,0
+CNK.US,D,20150519,000000,34.597,34.792,34.529,34.723,608089,0
+CNK.US,D,20150520,000000,34.868,35.07,34.674,35.054,605664,0
+CNK.US,D,20150521,000000,34.877,35.383,34.733,35.301,596447,0
+CNK.US,D,20150522,000000,35.13,35.249,34.798,34.877,407673,0
+CNK.US,D,20150526,000000,34.723,34.935,34.242,34.494,650523,0
+CNK.US,D,20150527,000000,34.613,34.85,34.438,34.597,855159,0
+CNK.US,D,20150528,000000,34.462,34.529,34.208,34.462,413405,0
+CNK.US,D,20150529,000000,34.36,34.47,34.089,34.309,434255,0
+CNK.US,D,20150601,000000,34.401,34.42,34.055,34.14,408409,0
+CNK.US,D,20150602,000000,33.868,33.971,33.547,33.735,583697,0
+CNK.US,D,20150603,000000,33.751,34.092,33.554,34.057,524268,0
+CNK.US,D,20150604,000000,33.99,34.064,33.655,33.793,430590,0
+CNK.US,D,20150605,000000,33.785,33.99,33.416,33.564,671592,0
+CNK.US,D,20150608,000000,33.574,33.743,33.271,33.281,513350,0
+CNK.US,D,20150609,000000,33.765,34.765,33.765,34.406,1205394,0
+CNK.US,D,20150610,000000,34.483,34.687,34.102,34.118,547917,0
+CNK.US,D,20150611,000000,34.244,35.02,33.904,34.918,1140051,0
+CNK.US,D,20150612,000000,34.926,34.994,34.45,34.543,691549,0
+CNK.US,D,20150615,000000,34.381,35.642,34.322,35.461,898978,0
+CNK.US,D,20150616,000000,35.343,35.581,35.106,35.13,647879,0
+CNK.US,D,20150617,000000,35.275,35.275,34.72,34.918,494334,0
+CNK.US,D,20150618,000000,34.96,35.744,34.826,35.498,454303,0
+CNK.US,D,20150619,000000,35.427,35.83,35.265,35.684,632973,0
+CNK.US,D,20150622,000000,35.871,36.221,35.744,35.83,593532,0
+CNK.US,D,20150623,000000,35.915,35.915,35.523,35.785,506672,0
+CNK.US,D,20150624,000000,35.684,35.794,35.165,35.182,495389,0
+CNK.US,D,20150625,000000,35.395,35.618,35.003,35.139,1644177,0
+CNK.US,D,20150626,000000,35.225,35.453,34.857,34.935,1111692,0
+CNK.US,D,20150629,000000,35.02,35.173,34.057,34.092,799433,0
+CNK.US,D,20150630,000000,34.441,34.441,33.904,34.22,1097666,0
+CNK.US,D,20150701,000000,34.508,34.79,34.014,34.125,769615,0
+CNK.US,D,20150702,000000,34.158,34.491,33.938,34.168,815630,0
+CNK.US,D,20150706,000000,33.801,34.15,33.664,34.143,2045654,0
+CNK.US,D,20150707,000000,34.593,34.696,34.102,34.672,881136,0
+CNK.US,D,20150708,000000,34.561,34.737,34.212,34.339,1378874,0
+CNK.US,D,20150709,000000,34.73,35.088,34.092,34.11,585781,0
+CNK.US,D,20150710,000000,34.618,35.139,34.483,35.106,695891,0
+CNK.US,D,20150713,000000,35.445,35.701,35.275,35.507,452543,0
+CNK.US,D,20150714,000000,35.514,35.693,35.421,35.557,414100,0
+CNK.US,D,20150715,000000,35.59,35.59,35.121,35.19,427885,0
+CNK.US,D,20150716,000000,35.498,35.507,34.943,35.403,528376,0
+CNK.US,D,20150717,000000,35.275,35.303,34.783,35.03,366494,0
+CNK.US,D,20150720,000000,35.098,35.156,34.826,35.088,366847,0
+CNK.US,D,20150721,000000,34.969,35.242,34.346,34.406,338909,0
+CNK.US,D,20150722,000000,34.278,34.618,33.983,34.45,700587,0
+CNK.US,D,20150723,000000,34.535,34.576,33.597,33.638,865052,0
+CNK.US,D,20150724,000000,33.488,33.836,33.161,33.189,603505,0
+CNK.US,D,20150727,000000,33.042,33.289,32.899,33.033,458999,0
+CNK.US,D,20150728,000000,32.924,32.924,31.92,32.361,1591115,0
+CNK.US,D,20150729,000000,32.464,33.019,32.337,32.95,950746,0
+CNK.US,D,20150730,000000,32.787,33.462,32.608,33.367,653986,0
+CNK.US,D,20150731,000000,33.536,33.911,33.416,33.616,742850,0
+CNK.US,D,20150803,000000,33.623,33.793,33.13,33.306,627932,0
+CNK.US,D,20150804,000000,33.298,33.655,33.069,33.103,518986,0
+CNK.US,D,20150805,000000,33.224,33.224,32.515,32.549,972231,0
+CNK.US,D,20150806,000000,33.462,33.735,30.744,31.264,1618951,0
+CNK.US,D,20150807,000000,31.732,33.079,31.732,32.839,1613885,0
+CNK.US,D,20150810,000000,32.94,33.215,32.71,32.899,708689,0
+CNK.US,D,20150811,000000,32.703,33,32.216,32.369,736152,0
+CNK.US,D,20150812,000000,32.124,32.661,31.96,32.608,722892,0
+CNK.US,D,20150813,000000,32.559,32.874,32.259,32.729,557961,0
+CNK.US,D,20150814,000000,32.566,32.822,32.471,32.703,505602,0
+CNK.US,D,20150817,000000,32.549,33.255,32.378,33.13,659850,0
+CNK.US,D,20150818,000000,33.06,33.13,32.94,33.019,571105,0
+CNK.US,D,20150819,000000,32.914,33.335,32.626,33.137,1417845,0
+CNK.US,D,20150820,000000,33.06,33.197,32.071,32.08,2015014,0
+CNK.US,D,20150821,000000,31.928,32.03,31.204,31.527,1545097,0
+CNK.US,D,20150824,000000,29.933,31.45,29.05,30.488,1366947,0
+CNK.US,D,20150825,000000,31.068,31.083,29.924,29.959,1420077,0
+CNK.US,D,20150826,000000,30.542,30.542,29.399,30.19,1680685,0
+CNK.US,D,20150827,000000,30.337,31.235,30.088,31.065,805566,0
+CNK.US,D,20150828,000000,30.953,31.391,30.773,30.962,709981,0
+CNK.US,D,20150831,000000,30.74,30.919,30.345,30.498,813259,0
+CNK.US,D,20150901,000000,29.939,30.309,29.375,29.461,824217,0
+CNK.US,D,20150902,000000,29.769,30.034,29.281,29.786,609506,0
+CNK.US,D,20150903,000000,29.827,30.216,29.795,29.89,401092,0
+CNK.US,D,20150904,000000,29.59,30.069,29.556,29.89,341294,0
+CNK.US,D,20150908,000000,30.139,30.387,29.923,30.059,711848,0
+CNK.US,D,20150909,000000,30.207,30.243,29.547,29.614,594586,0
+CNK.US,D,20150910,000000,29.416,29.977,29.291,29.495,1080668,0
+CNK.US,D,20150911,000000,29.4,29.547,29.015,29.478,664293,0
+CNK.US,D,20150914,000000,29.495,29.529,29.256,29.4,485016,0
+CNK.US,D,20150915,000000,29.469,29.529,29.21,29.444,704037,0
+CNK.US,D,20150916,000000,29.383,29.883,29.313,29.606,432332,0
+CNK.US,D,20150917,000000,29.658,30.059,29.537,29.676,488173,0
+CNK.US,D,20150918,000000,29.444,29.82,29.416,29.556,831208,0
+CNK.US,D,20150921,000000,29.736,30.043,29.495,29.641,679213,0
+CNK.US,D,20150922,000000,29.126,29.264,28.181,28.533,1385347,0
+CNK.US,D,20150923,000000,28.645,28.645,27.528,27.639,1131966,0
+CNK.US,D,20150924,000000,27.452,27.649,26.519,27.528,2705510,0
+CNK.US,D,20150925,000000,27.854,28.096,27.528,27.846,919797,0
+CNK.US,D,20150928,000000,27.696,27.77,27.049,27.154,1127574,0
+CNK.US,D,20150929,000000,27.186,27.305,26.776,27.075,1178103,0
+CNK.US,D,20150930,000000,27.369,27.967,27.323,27.872,751129,0
+CNK.US,D,20151001,000000,27.935,27.95,27.52,27.557,1108977,0
+CNK.US,D,20151002,000000,27.436,28.345,27.154,28.329,718608,0
+CNK.US,D,20151005,000000,28.329,29.032,27.95,28.97,960214,0
+CNK.US,D,20151006,000000,28.931,29.238,28.715,29.023,784118,0
+CNK.US,D,20151007,000000,29.145,29.769,29.116,29.649,847411,0
+CNK.US,D,20151008,000000,29.461,29.931,29.264,29.803,534907,0
+CNK.US,D,20151009,000000,29.745,29.827,29.416,29.745,538754,0
+CNK.US,D,20151012,000000,29.658,30.139,29.478,30.051,671960,0
+CNK.US,D,20151013,000000,29.875,30.536,29.786,29.967,703456,0
+CNK.US,D,20151014,000000,29.986,30.113,29.684,29.745,546098,0
+CNK.US,D,20151015,000000,29.564,29.606,28.181,28.876,1314944,0
+CNK.US,D,20151016,000000,29.023,29.256,28.85,29.067,523364,0
+CNK.US,D,20151019,000000,29.042,29.332,28.645,29.228,586590,0
+CNK.US,D,20151020,000000,29.126,29.298,28.894,28.962,673653,0
+CNK.US,D,20151021,000000,29.005,29.178,28.619,28.869,897767,0
+CNK.US,D,20151022,000000,29.083,29.358,28.766,29.042,495855,0
+CNK.US,D,20151023,000000,29.303,29.649,29.194,29.623,543647,0
+CNK.US,D,20151026,000000,29.632,30.034,29.4,30.034,952202,0
+CNK.US,D,20151027,000000,29.837,29.837,28.97,29.4,969922,0
+CNK.US,D,20151028,000000,29.52,30.421,29.349,30.299,658579,0
+CNK.US,D,20151029,000000,30.132,30.536,29.813,30.043,884476,0
+CNK.US,D,20151030,000000,30.011,30.455,29.837,30.405,560782,0
+CNK.US,D,20151102,000000,30.387,31.134,29.906,30.962,1014874,0
+CNK.US,D,20151103,000000,30.798,30.859,30.464,30.611,511946,0
+CNK.US,D,20151104,000000,30.618,30.814,30.284,30.507,1112917,0
+CNK.US,D,20151105,000000,30.455,31.673,30.327,31.638,1941119,0
+CNK.US,D,20151106,000000,31.682,31.956,31.15,31.718,1375206,0
+CNK.US,D,20151109,000000,31.673,32.002,31.45,31.864,1266816,0
+CNK.US,D,20151110,000000,31.718,32.113,31.426,32.113,909771,0
+CNK.US,D,20151111,000000,32.189,32.282,31.881,32.009,728983,0
+CNK.US,D,20151112,000000,31.82,31.939,31.065,31.098,742157,0
+CNK.US,D,20151113,000000,31.056,31.235,30.833,30.919,748449,0
+CNK.US,D,20151116,000000,30.851,31.297,30.798,31.245,610440,0
+CNK.US,D,20151117,000000,31.271,31.374,30.611,30.654,604610,0
+CNK.US,D,20151118,000000,30.765,30.987,30.543,30.851,745304,0
+CNK.US,D,20151119,000000,30.823,30.842,30.275,30.318,833189,0
+CNK.US,D,20151120,000000,30.345,30.345,29.7,29.875,1161664,0
+CNK.US,D,20151123,000000,29.803,30.095,29.598,29.949,1200361,0
+CNK.US,D,20151124,000000,29.598,29.986,29.487,29.726,641328,0
+CNK.US,D,20151125,000000,29.692,30.421,29.59,30.292,529197,0
+CNK.US,D,20151127,000000,30.25,30.438,29.684,30.361,388388,0
+CNK.US,D,20151130,000000,30.345,30.345,29.714,29.983,800800,0
+CNK.US,D,20151201,000000,30.131,30.405,29.999,30.345,553065,0
+CNK.US,D,20151202,000000,30.258,30.499,30.024,30.197,737167,0
+CNK.US,D,20151203,000000,30.233,30.309,29.463,29.721,1022885,0
+CNK.US,D,20151204,000000,29.731,30.048,29.446,29.817,636917,0
+CNK.US,D,20151207,000000,29.653,29.721,29.031,29.376,803000,0
+CNK.US,D,20151208,000000,28.529,29.239,28.245,28.987,1731553,0
+CNK.US,D,20151209,000000,28.978,29.418,28.867,29.023,703578,0
+CNK.US,D,20151210,000000,29.066,29.368,28.857,28.995,968736,0
+CNK.US,D,20151211,000000,28.702,28.901,28.286,28.694,1687711,0
+CNK.US,D,20151214,000000,28.736,29.091,28.573,28.66,1163887,0
+CNK.US,D,20151215,000000,29.031,29.653,28.953,29.395,959015,0
+CNK.US,D,20151216,000000,29.636,29.8,29.107,29.566,535875,0
+CNK.US,D,20151217,000000,29.61,29.687,28.814,28.814,822445,0
+CNK.US,D,20151218,000000,28.609,28.874,28.003,28.022,1159359,0
+CNK.US,D,20151221,000000,28.304,28.34,27.732,27.822,917931,0
+CNK.US,D,20151222,000000,27.993,28.263,27.806,28.142,648378,0
+CNK.US,D,20151223,000000,28.34,28.34,27.967,28.062,699875,0
+CNK.US,D,20151224,000000,28.056,28.159,27.837,27.967,431224,0
+CNK.US,D,20151228,000000,27.918,28.34,27.788,28.331,651959,0
+CNK.US,D,20151229,000000,28.511,28.615,28.142,28.581,475249,0
+CNK.US,D,20151230,000000,28.478,29.073,28.478,28.96,723429,0
+CNK.US,D,20151231,000000,28.936,29.265,28.736,28.884,744960,0
+CNK.US,D,20160104,000000,28.451,28.451,27.224,27.554,1369474,0
+CNK.US,D,20160105,000000,27.526,27.526,27.147,27.355,975740,0
+CNK.US,D,20160106,000000,27.087,27.788,26.974,27.477,1681528,0
+CNK.US,D,20160107,000000,26.898,26.992,26.412,26.724,1168966,0
+CNK.US,D,20160108,000000,26.863,26.992,26.724,26.809,921232,0
+CNK.US,D,20160111,000000,26.809,27.381,26.809,27.279,990779,0
+CNK.US,D,20160112,000000,27.432,27.872,27.017,27.206,912964,0
+CNK.US,D,20160113,000000,27.295,27.414,26.801,26.974,1099801,0
+CNK.US,D,20160114,000000,27.069,27.182,26.594,26.654,1146929,0
+CNK.US,D,20160115,000000,25.988,26.316,25.858,26.257,1666358,0
+CNK.US,D,20160119,000000,26.474,26.639,26.18,26.406,1033553,0
+CNK.US,D,20160120,000000,25.98,26.205,25.299,25.919,1783432,0
+CNK.US,D,20160121,000000,25.938,26.067,25.527,25.644,1196049,0
+CNK.US,D,20160122,000000,26.077,26.42,25.894,26.102,777862,0
+CNK.US,D,20160125,000000,26.067,26.118,25.341,25.412,1202036,0
+CNK.US,D,20160126,000000,25.439,26.154,25.341,26.111,524007,0
+CNK.US,D,20160127,000000,25.964,26.084,25.348,25.445,699858,0
+CNK.US,D,20160128,000000,25.46,25.6,24.702,24.864,714743,0
+CNK.US,D,20160129,000000,24.874,25.532,24.874,25.479,1193359,0
+CNK.US,D,20160201,000000,25.412,25.609,24.926,25.367,1016523,0
+CNK.US,D,20160202,000000,25.091,25.091,24.475,24.547,699601,0
+CNK.US,D,20160203,000000,24.754,24.771,23.96,24.356,943798,0
+CNK.US,D,20160204,000000,24.475,25.497,24.4,24.935,1800215,0
+CNK.US,D,20160205,000000,24.494,24.494,23.49,23.734,1309667,0
+CNK.US,D,20160208,000000,23.424,23.603,23.116,23.459,1221086,0
+CNK.US,D,20160209,000000,23.111,24.211,22.947,23.553,1250823,0
+CNK.US,D,20160210,000000,23.64,24.452,23.346,23.916,1139725,0
+CNK.US,D,20160211,000000,23.49,24.465,23.391,24.268,1156143,0
+CNK.US,D,20160212,000000,24.444,24.702,23.932,24.676,1447809,0
+CNK.US,D,20160216,000000,25.073,25.23,24.771,25.203,1215954,0
+CNK.US,D,20160217,000000,25.308,26.059,25.308,25.46,1159548,0
+CNK.US,D,20160218,000000,25.317,25.635,24.684,25.367,870171,0
+CNK.US,D,20160219,000000,25.357,25.799,25.299,25.773,611337,0
+CNK.US,D,20160222,000000,25.886,26.836,25.817,26.533,1193073,0
+CNK.US,D,20160223,000000,26.342,26.76,26.084,26.501,1123211,0
+CNK.US,D,20160224,000000,26.845,27.345,25.938,27.26,1140464,0
+CNK.US,D,20160225,000000,27.31,27.432,26.689,27.233,887266,0
+CNK.US,D,20160226,000000,27.405,28.521,27.405,28.521,1950174,0
+CNK.US,D,20160229,000000,28.59,29.004,28.191,28.599,1724819,0
+CNK.US,D,20160301,000000,28.814,29.324,28.367,29.273,1898860,0
+CNK.US,D,20160302,000000,29.073,29.289,27.75,28.003,1214121,0
+CNK.US,D,20160303,000000,27.462,28.478,27.445,28.307,1611132,0
+CNK.US,D,20160304,000000,28.43,29.718,27.852,28.708,1637524,0
+CNK.US,D,20160307,000000,28.465,29.014,28.342,29.014,918328,0
+CNK.US,D,20160308,000000,28.986,29.605,28.918,29.203,938515,0
+CNK.US,D,20160309,000000,29.345,29.527,28.909,29.082,593437,0
+CNK.US,D,20160310,000000,29.299,29.614,28.953,29.485,952881,0
+CNK.US,D,20160311,000000,29.676,30.251,29.579,30.216,707306,0
+CNK.US,D,20160314,000000,30.121,30.815,30.121,30.661,998312,0
+CNK.US,D,20160315,000000,30.468,30.581,29.91,30.545,1314733,0
+CNK.US,D,20160316,000000,30.398,31.042,30.398,30.861,1094711,0
+CNK.US,D,20160317,000000,30.485,31.071,30.347,30.991,1220905,0
+CNK.US,D,20160318,000000,30.921,31.715,30.815,31.566,2144466,0
+CNK.US,D,20160321,000000,31.532,31.666,31.156,31.556,750591,0
+CNK.US,D,20160322,000000,31.471,31.556,30.991,31.383,614487,0
+CNK.US,D,20160323,000000,31.452,31.574,30.773,30.921,657655,0
+CNK.US,D,20160324,000000,30.914,31.139,30.608,31.061,621249,0
+CNK.US,D,20160328,000000,31.147,31.26,31.052,31.192,525856,0
+CNK.US,D,20160329,000000,31.183,31.888,31.105,31.853,994626,0
+CNK.US,D,20160330,000000,31.602,31.74,30.929,31.233,597816,0
+CNK.US,D,20160331,000000,31.253,31.356,31.061,31.217,824518,0
+CNK.US,D,20160401,000000,31.095,31.139,30.652,30.668,1020219,0
+CNK.US,D,20160404,000000,30.808,31.08,30.398,30.485,1189540,0
+CNK.US,D,20160405,000000,30.293,30.347,30.057,30.103,913266,0
+CNK.US,D,20160406,000000,30.171,30.329,30.032,30.251,930908,0
+CNK.US,D,20160407,000000,30.152,30.329,29.71,29.755,405705,0
+CNK.US,D,20160408,000000,29.927,29.927,29.649,29.797,423218,0
+CNK.US,D,20160411,000000,29.991,30.057,29.535,29.545,650869,0
+CNK.US,D,20160412,000000,29.493,29.658,29.307,29.362,1059517,0
+CNK.US,D,20160413,000000,29.562,30.35,29.195,30.267,1005077,0
+CNK.US,D,20160414,000000,30.347,30.721,30.284,30.531,427570,0
+CNK.US,D,20160415,000000,30.521,30.721,30.442,30.693,494104,0
+CNK.US,D,20160418,000000,30.608,31.243,30.608,31.165,496784,0
+CNK.US,D,20160419,000000,31.147,31.497,30.929,31.035,353539,0
+CNK.US,D,20160420,000000,31.016,31.366,30.975,31.104,446043,0
+CNK.US,D,20160421,000000,31.131,31.461,30.852,30.852,347516,0
+CNK.US,D,20160422,000000,30.782,31.246,30.711,31.165,452862,0
+CNK.US,D,20160425,000000,31.113,31.225,30.87,30.965,348250,0
+CNK.US,D,20160426,000000,30.956,31.071,30.716,30.965,731207,0
+CNK.US,D,20160427,000000,31.147,31.602,30.87,31.409,698479,0
+CNK.US,D,20160428,000000,31.356,31.626,31.156,31.471,624258,0
+CNK.US,D,20160429,000000,31.548,31.619,29.797,30.19,1201871,0
+CNK.US,D,20160502,000000,30.19,30.879,30.139,30.87,783620,0
+CNK.US,D,20160503,000000,30.711,30.87,30.389,30.693,395868,0
+CNK.US,D,20160504,000000,30.581,30.747,30.284,30.54,401756,0
+CNK.US,D,20160505,000000,30.711,30.914,30.573,30.757,403127,0
+CNK.US,D,20160506,000000,30.59,30.782,30.26,30.684,401377,0
+CNK.US,D,20160509,000000,30.747,30.946,30.26,30.652,577516,0
+CNK.US,D,20160510,000000,30.494,31.506,30.198,31.313,1060585,0
+CNK.US,D,20160511,000000,31.261,31.574,31.071,31.243,789161,0
+CNK.US,D,20160512,000000,31.402,31.556,30.784,30.991,528926,0
+CNK.US,D,20160513,000000,31.026,31.175,30.703,30.757,612268,0
+CNK.US,D,20160516,000000,30.815,31.305,30.693,31.156,697244,0
+CNK.US,D,20160517,000000,31.08,31.233,30.394,30.424,510503,0
+CNK.US,D,20160518,000000,30.424,31.147,30.344,30.808,718652,0
+CNK.US,D,20160519,000000,30.59,30.782,30.251,30.581,527724,0
+CNK.US,D,20160520,000000,30.799,31.21,30.799,31,552953,0
+CNK.US,D,20160523,000000,31,31.243,30.757,31.21,506756,0
+CNK.US,D,20160524,000000,31.409,31.54,31.183,31.27,559910,0
+CNK.US,D,20160525,000000,31.27,31.444,31.183,31.278,461480,0
+CNK.US,D,20160526,000000,31.487,31.54,31.2,31.471,403948,0
+CNK.US,D,20160527,000000,31.428,31.802,31.428,31.698,383562,0
+CNK.US,D,20160531,000000,31.705,31.975,31.233,31.523,785591,0
+CNK.US,D,20160601,000000,31.233,31.409,30.895,31.192,673433,0
+CNK.US,D,20160602,000000,31.192,31.732,31.01,31.715,840638,0
+CNK.US,D,20160603,000000,31.532,31.532,30.808,31.21,686620,0
+CNK.US,D,20160606,000000,31.288,31.394,30.549,30.567,778875,0
+CNK.US,D,20160607,000000,30.585,30.681,30.29,30.576,759314,0
+CNK.US,D,20160608,000000,30.585,30.63,30.236,30.262,581013,0
+CNK.US,D,20160609,000000,30.262,30.341,29.795,29.981,657721,0
+CNK.US,D,20160610,000000,29.462,29.753,29.353,29.655,967907,0
+CNK.US,D,20160613,000000,29.339,29.567,29.138,29.148,892736,0
+CNK.US,D,20160614,000000,29.057,29.409,28.943,29.357,1185137,0
+CNK.US,D,20160615,000000,29.409,29.935,29.188,29.821,834938,0
+CNK.US,D,20160616,000000,29.689,29.813,29.409,29.673,325327,0
+CNK.US,D,20160617,000000,29.725,29.999,29.514,29.919,900866,0
+CNK.US,D,20160620,000000,30.023,30.375,30.023,30.132,601854,0
+CNK.US,D,20160621,000000,30.162,30.269,29.514,29.769,387379,0
+CNK.US,D,20160622,000000,29.849,30.112,29.753,29.919,397145,0
+CNK.US,D,20160623,000000,30.253,30.558,30.181,30.454,455897,0
+CNK.US,D,20160624,000000,29.409,30.04,29.216,29.594,1261160,0
+CNK.US,D,20160627,000000,29.462,29.563,28.987,29.277,919738,0
+CNK.US,D,20160628,000000,29.294,29.532,28.619,28.969,872032,0
+CNK.US,D,20160629,000000,29.339,31.06,29.339,30.946,2077845,0
+CNK.US,D,20160630,000000,31.175,32.017,31.051,32.009,1556249,0
+CNK.US,D,20160701,000000,32.042,32.27,31.595,31.885,803865,0
+CNK.US,D,20160705,000000,31.727,31.831,31.138,31.42,531792,0
+CNK.US,D,20160706,000000,31.279,31.279,30.639,30.928,1167243,0
+CNK.US,D,20160707,000000,30.795,31.041,30.639,30.821,486895,0
+CNK.US,D,20160708,000000,31.024,31.445,30.805,31.138,799051,0
+CNK.US,D,20160711,000000,31.314,31.877,31.271,31.787,636617,0
+CNK.US,D,20160712,000000,31.894,32.591,31.797,32.359,758923,0
+CNK.US,D,20160713,000000,32.165,32.763,32.165,32.641,765229,0
+CNK.US,D,20160714,000000,32.684,33.386,32.631,33.088,1771650,0
+CNK.US,D,20160715,000000,33.27,33.315,32.701,33.061,732735,0
+CNK.US,D,20160718,000000,33,33.572,33,33.362,678049,0
+CNK.US,D,20160719,000000,33.2,33.466,32.983,33.466,911557,0
+CNK.US,D,20160720,000000,33.639,33.639,33.288,33.484,892016,0
+CNK.US,D,20160721,000000,33.353,34.061,33.353,33.947,1267333,0
+CNK.US,D,20160722,000000,33.895,34.483,33.844,34.474,651778,0
+CNK.US,D,20160725,000000,34.456,34.633,34.272,34.361,835554,0
+CNK.US,D,20160726,000000,34.272,34.413,33.419,33.666,1431761,0
+CNK.US,D,20160727,000000,33.666,33.666,32.601,33.096,2312210,0
+CNK.US,D,20160728,000000,33.096,33.23,32.806,33.034,788724,0
+CNK.US,D,20160729,000000,32.957,33.22,32.709,33.008,572664,0
+CNK.US,D,20160801,000000,32.903,33.175,32.562,32.587,1363953,0
+CNK.US,D,20160802,000000,32.543,32.736,32.131,32.131,827807,0
+CNK.US,D,20160803,000000,32.025,32.278,31.673,32.237,1149784,0
+CNK.US,D,20160804,000000,32.701,33.2,32.49,32.895,945860,0
+CNK.US,D,20160805,000000,33.115,33.254,32.667,32.709,893454,0
+CNK.US,D,20160808,000000,32.799,33.466,32.728,33.377,1430336,0
+CNK.US,D,20160809,000000,33.377,33.552,32.659,33.105,1510769,0
+CNK.US,D,20160810,000000,32.288,32.815,32.131,32.755,923053,0
+CNK.US,D,20160811,000000,32.974,33.58,32.728,33.517,1047462,0
+CNK.US,D,20160812,000000,33.631,33.878,33.088,33.325,617111,0
+CNK.US,D,20160815,000000,33.325,33.606,33.193,33.28,884196,0
+CNK.US,D,20160816,000000,33.262,33.453,32.947,33.362,610872,0
+CNK.US,D,20160817,000000,33.262,33.419,33.088,33.344,636309,0
+CNK.US,D,20160818,000000,33.369,33.721,33.329,33.685,553613,0
+CNK.US,D,20160819,000000,33.58,33.597,33.18,33.297,354179,0
+CNK.US,D,20160822,000000,33.175,33.18,32.938,33.115,249685,0
+CNK.US,D,20160823,000000,33.185,33.386,33.175,33.27,289086,0
+CNK.US,D,20160824,000000,33.386,33.939,33.21,33.815,681173,0
+CNK.US,D,20160825,000000,33.685,33.956,33.508,33.861,579496,0
+CNK.US,D,20160826,000000,33.966,34.221,33.28,33.458,920434,0
+CNK.US,D,20160829,000000,33.553,33.756,33.429,33.624,453792,0
+CNK.US,D,20160830,000000,33.591,34.005,33.591,33.925,800235,0
+CNK.US,D,20160831,000000,34.04,34.439,33.942,34.172,655255,0
+CNK.US,D,20160901,000000,34.279,34.464,33.915,34.127,834814,0
+CNK.US,D,20160902,000000,34.296,34.481,34.158,34.481,534386,0
+CNK.US,D,20160906,000000,34.455,34.472,33.995,34.26,391588,0
+CNK.US,D,20160907,000000,34.219,34.606,34.163,34.392,408581,0
+CNK.US,D,20160908,000000,34.392,34.411,34.047,34.172,427535,0
+CNK.US,D,20160909,000000,34.013,34.219,33.765,33.871,687465,0
+CNK.US,D,20160912,000000,33.845,34.286,33.713,34.269,561628,0
+CNK.US,D,20160913,000000,34.065,34.296,33.747,33.942,506562,0
+CNK.US,D,20160914,000000,33.828,34.137,33.591,33.617,397135,0
+CNK.US,D,20160915,000000,33.553,34.154,33.376,34.065,372366,0
+CNK.US,D,20160916,000000,33.925,34.12,33.74,34.04,766378,0
+CNK.US,D,20160919,000000,34.013,34.226,33.597,33.855,385119,0
+CNK.US,D,20160920,000000,33.942,33.942,33.632,33.64,329447,0
+CNK.US,D,20160921,000000,33.933,33.933,33.199,33.687,1261769,0
+CNK.US,D,20160922,000000,33.818,34.127,33.581,34.031,1158475,0
+CNK.US,D,20160923,000000,33.89,34.296,33.774,34.075,400493,0
+CNK.US,D,20160926,000000,33.871,33.98,33.563,33.563,443284,0
+CNK.US,D,20160927,000000,33.573,33.837,33.368,33.8,339055,0
+CNK.US,D,20160928,000000,33.828,34.084,33.591,33.98,332869,0
+CNK.US,D,20160929,000000,34.065,34.065,33.659,33.713,336835,0
+CNK.US,D,20160930,000000,33.74,34.01,33.617,33.845,491210,0
+CNK.US,D,20161003,000000,33.828,34.341,33.73,34.315,447237,0
+CNK.US,D,20161004,000000,34.209,34.384,33.525,33.74,445830,0
+CNK.US,D,20161005,000000,33.97,34.522,33.97,34.376,754277,0
+CNK.US,D,20161006,000000,34.464,35.206,34.296,35.04,897145,0
+CNK.US,D,20161007,000000,35.11,35.26,34.862,34.977,631360,0
+CNK.US,D,20161010,000000,35.267,35.533,34.969,35.146,444847,0
+CNK.US,D,20161011,000000,35.146,35.321,34.819,34.934,757200,0
+CNK.US,D,20161012,000000,34.907,35.04,34.756,34.916,398845,0
+CNK.US,D,20161013,000000,34.977,35.188,34.66,35.073,463802,0
+CNK.US,D,20161014,000000,35.33,35.623,35.11,35.349,896321,0
+CNK.US,D,20161017,000000,35.286,35.49,35.073,35.206,995557,0
+CNK.US,D,20161018,000000,35.596,35.606,35.234,35.277,642326,0
+CNK.US,D,20161019,000000,35.366,35.516,35.127,35.358,368342,0
+CNK.US,D,20161020,000000,35.587,35.712,35.163,35.339,576083,0
+CNK.US,D,20161021,000000,35.286,35.467,35.093,35.33,398519,0
+CNK.US,D,20161024,000000,36.232,36.232,35.313,35.366,349271,0
+CNK.US,D,20161025,000000,35.321,35.446,35.136,35.198,300623,0
+CNK.US,D,20161026,000000,35.206,35.446,35.117,35.146,371383,0
+CNK.US,D,20161027,000000,35.286,35.286,34.12,34.323,802607,0
+CNK.US,D,20161028,000000,34.323,34.746,34.209,34.323,377097,0
+CNK.US,D,20161031,000000,35.146,35.78,35.003,35.188,596215,0
+CNK.US,D,20161101,000000,35.226,35.339,34.623,35.04,616892,0
+CNK.US,D,20161102,000000,34.88,35.462,34.88,35.117,661450,0
+CNK.US,D,20161103,000000,35.146,35.533,35.1,35.392,877066,0
+CNK.US,D,20161104,000000,35.267,35.462,35.048,35.226,1200594,0
+CNK.US,D,20161107,000000,35.516,35.888,35.291,35.852,943564,0
+CNK.US,D,20161108,000000,35.516,36.241,34.571,35.623,1242043,0
+CNK.US,D,20161109,000000,35.26,35.836,35.11,35.392,1095862,0
+CNK.US,D,20161110,000000,35.481,35.736,35.048,35.375,1118958,0
+CNK.US,D,20161111,000000,35.462,36.117,35.216,35.959,956068,0
+CNK.US,D,20161114,000000,36.172,36.853,36.172,36.835,1412416,0
+CNK.US,D,20161115,000000,36.869,37.224,36.605,37.017,939665,0
+CNK.US,D,20161116,000000,37.017,37.63,36.861,36.903,512382,0
+CNK.US,D,20161117,000000,36.771,37.364,36.595,37.337,827772,0
+CNK.US,D,20161118,000000,37.045,37.045,36.647,36.895,452554,0
+CNK.US,D,20161121,000000,36.949,37.107,36.445,36.693,576010,0
+CNK.US,D,20161122,000000,36.728,36.816,36.586,36.736,681540,0
+CNK.US,D,20161123,000000,36.789,36.992,36.621,36.861,277977,0
+CNK.US,D,20161125,000000,37.036,37.16,36.816,37.141,138135,0
+CNK.US,D,20161128,000000,37.151,37.151,36.542,36.789,627520,0
+CNK.US,D,20161129,000000,36.869,37.024,36.18,36.249,942932,0
+CNK.US,D,20161130,000000,36.099,36.366,35.448,35.457,949071,0
+CNK.US,D,20161201,000000,35.396,35.619,34.838,34.978,1075278,0
+CNK.US,D,20161202,000000,35.004,35.057,33.66,33.757,1186671,0
+CNK.US,D,20161205,000000,33.786,34.311,33.581,34.222,1780324,0
+CNK.US,D,20161206,000000,34.389,34.818,34.38,34.702,764136,0
+CNK.US,D,20161207,000000,34.736,34.945,34.329,34.907,1107707,0
+CNK.US,D,20161208,000000,34.889,35.319,34.818,35.19,824647,0
+CNK.US,D,20161209,000000,35.299,35.299,34.719,35.129,1219266,0
+CNK.US,D,20161212,000000,34.852,35.098,34.594,34.994,829983,0
+CNK.US,D,20161213,000000,35.023,35.262,34.533,35.013,1464505,0
+CNK.US,D,20161214,000000,35.19,35.378,34.667,34.852,1027519,0
+CNK.US,D,20161215,000000,34.959,35.19,34.568,34.63,631634,0
+CNK.US,D,20161216,000000,34.541,35.084,34.329,34.568,1402737,0
+CNK.US,D,20161219,000000,34.692,34.871,34.478,34.711,788460,0
+CNK.US,D,20161220,000000,34.736,35.19,34.728,35.066,633355,0
+CNK.US,D,20161221,000000,34.959,35.315,34.959,35.147,949539,0
+CNK.US,D,20161222,000000,35.049,35.049,34.363,34.453,664103,0
+CNK.US,D,20161223,000000,34.372,34.453,34.088,34.214,494960,0
+CNK.US,D,20161227,000000,34.214,34.454,34.115,34.256,521402,0
+CNK.US,D,20161228,000000,34.23,34.338,34.043,34.214,468296,0
+CNK.US,D,20161229,000000,34.274,34.426,33.839,34.239,443946,0
+CNK.US,D,20161230,000000,34.239,34.274,33.82,34.141,575709,0
+CNK.US,D,20170103,000000,34.478,35.19,34.301,35.173,1045093,0
+CNK.US,D,20170104,000000,35.057,35.503,34.862,35.386,908320,0
+CNK.US,D,20170105,000000,35.28,36.356,35.236,36.33,1062476,0
+CNK.US,D,20170106,000000,36.49,36.49,35.912,35.921,668125,0
+CNK.US,D,20170109,000000,35.778,35.93,35.441,35.547,809484,0
+CNK.US,D,20170110,000000,35.378,35.457,34.505,34.702,1640307,0
+CNK.US,D,20170111,000000,34.818,35.405,34.541,35.378,935911,0
+CNK.US,D,20170112,000000,35.119,35.208,34.692,34.941,500624,0
+CNK.US,D,20170113,000000,35.094,35.369,34.907,35.352,449164,0
+CNK.US,D,20170117,000000,35.431,35.742,35.324,35.601,490416,0
+CNK.US,D,20170118,000000,35.591,35.774,35.338,35.485,539501,0
+CNK.US,D,20170119,000000,35.573,35.751,35.249,35.396,445681,0
+CNK.US,D,20170120,000000,35.573,35.842,35.476,35.833,494608,0
+CNK.US,D,20170123,000000,35.573,36.321,35.573,36.216,698156,0
+CNK.US,D,20170124,000000,36.366,36.838,36.241,36.589,598866,0
+CNK.US,D,20170125,000000,36.74,37.106,36.615,37.041,581271,0
+CNK.US,D,20170126,000000,36.936,37.833,36.864,37.594,767893,0
+CNK.US,D,20170127,000000,37.684,37.726,37.335,37.523,523125,0
+CNK.US,D,20170130,000000,37.587,37.655,37.196,37.655,677817,0
+CNK.US,D,20170131,000000,37.399,37.833,37.327,37.826,750134,0
+CNK.US,D,20170201,000000,37.941,38.008,37.265,37.647,935219,0
+CNK.US,D,20170202,000000,37.755,37.83,37.345,37.612,780508,0
+CNK.US,D,20170203,000000,37.79,38.163,37.674,37.726,502298,0
+CNK.US,D,20170206,000000,37.684,37.78,37.426,37.647,791610,0
+CNK.US,D,20170207,000000,37.567,38.208,37.567,37.77,1020739,0
+CNK.US,D,20170208,000000,37.655,37.655,36.705,37.05,1988779,0
+CNK.US,D,20170209,000000,37.186,37.389,36.873,37.148,1090716,0
+CNK.US,D,20170210,000000,37.353,37.541,36.916,37.408,1292239,0
+CNK.US,D,20170213,000000,37.78,38.118,37.577,38.118,1390503,0
+CNK.US,D,20170214,000000,37.888,38.022,37.637,37.71,1198537,0
+CNK.US,D,20170215,000000,37.622,38.1,37.563,37.986,930916,0
+CNK.US,D,20170216,000000,37.799,38.137,37.587,37.622,736289,0
+CNK.US,D,20170217,000000,37.514,37.896,37.456,37.78,442615,0
+CNK.US,D,20170221,000000,37.826,38.192,37.755,38.163,674980,0
+CNK.US,D,20170222,000000,38.182,38.759,38.075,38.618,1092688,0
+CNK.US,D,20170223,000000,39.383,39.383,37.994,38.377,2244282,0
+CNK.US,D,20170224,000000,38.013,38.271,37.302,37.63,1621210,0
+CNK.US,D,20170227,000000,37.221,37.549,37.129,37.389,1163486,0
+CNK.US,D,20170228,000000,37.487,37.622,37.148,37.264,1717985,0
+CNK.US,D,20170301,000000,37.726,37.994,37.041,37.399,1415327,0
+CNK.US,D,20170302,000000,37.138,37.318,37.033,37.229,863087,0
+CNK.US,D,20170303,000000,37.041,37.514,37.023,37.441,1085947,0
+CNK.US,D,20170306,000000,37.461,37.603,37.37,37.578,980397,0
+CNK.US,D,20170307,000000,37.578,37.757,37.433,37.639,842295,0
+CNK.US,D,20170308,000000,37.702,37.811,37.504,37.559,557446,0
+CNK.US,D,20170309,000000,37.747,38.562,37.545,38.473,1183421,0
+CNK.US,D,20170310,000000,38.679,39.37,38.428,39.333,1619455,0
+CNK.US,D,20170313,000000,39.243,39.504,39.155,39.478,1017941,0
+CNK.US,D,20170314,000000,39.379,39.531,39.1,39.146,1344150,0
+CNK.US,D,20170315,000000,39.325,39.729,39.146,39.297,1257063,0
+CNK.US,D,20170316,000000,39.316,39.676,39.248,39.441,754607,0
+CNK.US,D,20170317,000000,39.638,39.925,39.405,39.827,1764556,0
+CNK.US,D,20170320,000000,39.7,40.094,39.7,39.953,781171,0
+CNK.US,D,20170321,000000,40.07,40.185,39.494,39.549,1345835,0
+CNK.US,D,20170322,000000,39.067,39.485,38.536,38.769,1782619,0
+CNK.US,D,20170323,000000,38.877,38.95,38.635,38.715,1303893,0
+CNK.US,D,20170324,000000,38.86,39.067,38.706,38.769,875301,0
+CNK.US,D,20170327,000000,38.518,38.581,38.248,38.314,1443013,0
+CNK.US,D,20170328,000000,38.555,38.581,38.214,38.32,1521758,0
+CNK.US,D,20170329,000000,38.314,38.93,38.253,38.887,1187755,0
+CNK.US,D,20170330,000000,38.993,39.513,38.85,39.494,1226595,0
+CNK.US,D,20170331,000000,39.729,39.872,39.441,39.738,710652,0
+CNK.US,D,20170403,000000,39.549,39.656,39.042,39.155,1185830,0
+CNK.US,D,20170404,000000,39.273,39.71,39.273,39.46,883676,0
+CNK.US,D,20170405,000000,39.71,39.763,38.365,38.393,1946261,0
+CNK.US,D,20170406,000000,38.356,38.356,37.352,38.258,1596281,0
+CNK.US,D,20170407,000000,38.314,38.412,37.832,37.836,860596,0
+CNK.US,D,20170410,000000,37.881,38.085,37.623,37.935,1042652,0
+CNK.US,D,20170411,000000,37.845,38.356,37.836,38.347,912927,0
+CNK.US,D,20170412,000000,38.482,38.536,37.927,37.935,878010,0
+CNK.US,D,20170413,000000,38.026,38.026,37.631,37.686,816639,0
+CNK.US,D,20170417,000000,37.899,38.421,37.891,38.421,667164,0
+CNK.US,D,20170418,000000,38.248,38.51,37.956,38.5,662723,0
+CNK.US,D,20170419,000000,38.608,38.724,38.428,38.464,612059,0
+CNK.US,D,20170420,000000,38.571,39.037,38.347,38.993,535679,0
+CNK.US,D,20170421,000000,38.95,39.263,38.752,39.091,617984,0
+CNK.US,D,20170424,000000,39.584,39.584,38.959,39.146,812788,0
+CNK.US,D,20170425,000000,39.522,40.052,39.522,39.845,563034,0
+CNK.US,D,20170426,000000,39.837,40.094,39.584,39.593,569620,0
+CNK.US,D,20170427,000000,39.684,39.691,38.86,38.911,870938,0
+CNK.US,D,20170428,000000,38.984,39.076,38.412,38.715,1000102,0
+CNK.US,D,20170501,000000,38.95,39.126,38.294,38.769,1060495,0
+CNK.US,D,20170502,000000,38.779,38.867,38.214,38.581,1069807,0
+CNK.US,D,20170503,000000,39.37,39.621,38.034,39.432,1738231,0
+CNK.US,D,20170504,000000,39.602,39.773,38.178,38.374,2219985,0
+CNK.US,D,20170505,000000,38.277,38.86,38.23,38.679,664772,0
+CNK.US,D,20170508,000000,38.759,38.95,38.374,38.653,951603,0
+CNK.US,D,20170509,000000,38.635,38.911,38.356,38.724,657161,0
+CNK.US,D,20170510,000000,38.626,38.752,38.464,38.626,616169,0
+CNK.US,D,20170511,000000,38.679,38.945,38.455,38.902,949615,0
+CNK.US,D,20170512,000000,38.842,39.164,38.759,39.009,1271770,0
+CNK.US,D,20170515,000000,39.243,39.243,37.408,37.408,1671044,0
+CNK.US,D,20170516,000000,37.639,38.017,37.282,37.389,1423155,0
+CNK.US,D,20170517,000000,37.048,37.301,36.667,36.752,1650991,0
+CNK.US,D,20170518,000000,35.533,36.25,34.96,35.919,1743289,0
+CNK.US,D,20170519,000000,35.919,36.503,35.749,36.216,1537381,0
+CNK.US,D,20170522,000000,36.421,36.681,36.416,36.628,679562,0
+CNK.US,D,20170523,000000,36.681,36.717,36.278,36.538,773775,0
+CNK.US,D,20170524,000000,36.555,36.637,35.461,35.65,921644,0
+CNK.US,D,20170525,000000,35.784,35.822,35.193,35.273,1453481,0
+CNK.US,D,20170526,000000,35.346,36.394,35.318,36.287,970402,0
+CNK.US,D,20170530,000000,36.196,36.196,35.328,35.409,905350,0
+CNK.US,D,20170531,000000,35.498,35.533,35.091,35.461,1403900,0
+CNK.US,D,20170601,000000,35.533,36.542,35.453,36.331,1276741,0
+CNK.US,D,20170602,000000,36.331,36.834,36.331,36.591,1574945,0
+CNK.US,D,20170605,000000,36.358,36.394,35.724,36.045,897915,0
+CNK.US,D,20170606,000000,35.91,36.089,35.557,35.891,1021565,0
+CNK.US,D,20170607,000000,35.98,36.361,35.747,35.963,658937,0
+CNK.US,D,20170608,000000,35.782,36.197,35.476,35.937,553499,0
+CNK.US,D,20170609,000000,35.927,35.99,35.575,35.622,533032,0
+CNK.US,D,20170612,000000,35.124,35.882,34.782,34.889,1520409,0
+CNK.US,D,20170613,000000,35.006,35.91,34.88,35.882,921647,0
+CNK.US,D,20170614,000000,35.955,36.532,35.882,36.532,1164624,0
+CNK.US,D,20170615,000000,36.333,36.802,36.063,36.775,855066,0
+CNK.US,D,20170616,000000,36.821,37.442,36.532,37.409,1503215,0
+CNK.US,D,20170619,000000,37.499,37.994,37.164,37.272,567068,0
+CNK.US,D,20170620,000000,37.173,37.173,36.117,36.197,676512,0
+CNK.US,D,20170621,000000,36.235,36.235,35.673,35.946,617250,0
+CNK.US,D,20170622,000000,34.798,35.267,34.199,34.266,2849830,0
+CNK.US,D,20170623,000000,34.303,34.726,33.95,34.726,3979133,0
+CNK.US,D,20170626,000000,34.608,34.935,34.331,34.889,1179667,0
+CNK.US,D,20170627,000000,34.862,34.961,34.492,34.608,862302,0
+CNK.US,D,20170628,000000,34.764,35.224,34.613,35.026,599357,0
+CNK.US,D,20170629,000000,34.935,35.143,34.339,34.618,1414157,0
+CNK.US,D,20170630,000000,34.7,35.322,34.51,35.068,1116027,0
+CNK.US,D,20170703,000000,35.169,35.377,34.735,34.773,375902,0
+CNK.US,D,20170705,000000,34.735,34.735,33.815,33.941,888422,0
+CNK.US,D,20170706,000000,33.617,34.23,33.517,33.734,876391,0
+CNK.US,D,20170707,000000,33.824,34.222,33.534,33.924,583807,0
+CNK.US,D,20170710,000000,34.122,34.23,33.597,33.625,1174323,0
+CNK.US,D,20170711,000000,33.634,34.239,33.355,34.157,869445,0
+CNK.US,D,20170712,000000,34.275,34.444,33.914,33.932,548166,0
+CNK.US,D,20170713,000000,33.924,34.51,33.868,34.293,516060,0
+CNK.US,D,20170714,000000,34.313,34.411,34.167,34.283,654769,0
+CNK.US,D,20170717,000000,34.14,34.14,33.382,33.573,693548,0
+CNK.US,D,20170718,000000,33.525,34.149,33.455,33.897,837230,0
+CNK.US,D,20170719,000000,33.979,34.547,33.76,34.456,716823,0
+CNK.US,D,20170720,000000,34.473,35.098,34.376,34.789,1081963,0
+CNK.US,D,20170721,000000,34.773,35.016,34.608,34.681,920722,0
+CNK.US,D,20170724,000000,34.773,35.224,34.646,34.718,1248613,0
+CNK.US,D,20170725,000000,34.88,35.414,34.735,35.034,1087516,0
+CNK.US,D,20170726,000000,35.513,35.774,35.35,35.647,973391,0
+CNK.US,D,20170727,000000,35.673,35.756,34.951,35.214,1826260,0
+CNK.US,D,20170728,000000,35.16,35.53,35.098,35.395,691831,0
+CNK.US,D,20170731,000000,35.277,35.629,35.034,35.116,838385,0
+CNK.US,D,20170801,000000,35.169,36.036,35.106,35.891,1141305,0
+CNK.US,D,20170802,000000,34.222,34.391,33.382,34.14,3157848,0
+CNK.US,D,20170803,000000,34.283,34.921,34.068,34.818,1940707,0
+CNK.US,D,20170804,000000,34.637,35.9,34.637,35.331,1585224,0
+CNK.US,D,20170807,000000,35.169,35.322,34.114,34.293,1901079,0
+CNK.US,D,20170808,000000,34.194,34.917,34.13,34.44,1447804,0
+CNK.US,D,20170809,000000,34.14,34.214,33.805,34.204,1605430,0
+CNK.US,D,20170810,000000,34.058,34.157,33.209,33.239,1598398,0
+CNK.US,D,20170811,000000,33.239,33.563,33.038,33.355,979285,0
+CNK.US,D,20170814,000000,33.525,33.689,32.741,32.759,885157,0
+CNK.US,D,20170815,000000,32.759,32.976,32.444,32.535,999198,0
+CNK.US,D,20170816,000000,32.596,32.712,32.379,32.416,595107,0
+CNK.US,D,20170817,000000,32.279,32.596,32.119,32.144,785839,0
+CNK.US,D,20170818,000000,32.01,32.037,30.981,31.161,2520967,0
+CNK.US,D,20170821,000000,31.151,31.151,30.232,30.8,1991438,0
+CNK.US,D,20170822,000000,30.737,31.063,30.476,31.035,1857959,0
+CNK.US,D,20170823,000000,30.889,31.053,29.725,29.725,1715099,0
+CNK.US,D,20170824,000000,29.816,30.15,29.654,29.78,2279697,0
+CNK.US,D,20170825,000000,29.843,30.439,29.754,30.105,2733097,0
+CNK.US,D,20170828,000000,30.088,30.095,29.556,29.933,2655595,0
+CNK.US,D,20170829,000000,29.924,30.143,29.323,29.552,2343411,0
+CNK.US,D,20170830,000000,29.77,30.269,29.633,29.998,2443691,0
+CNK.US,D,20170831,000000,30.007,30.397,29.77,30.316,1459132,0
+CNK.US,D,20170901,000000,30.453,31.199,30.453,30.981,2285119,0
+CNK.US,D,20170905,000000,30.936,31.273,30.917,31.074,1784908,0
+CNK.US,D,20170906,000000,31.074,31.372,30.671,30.989,1657816,0
+CNK.US,D,20170907,000000,31.074,31.074,29.323,29.405,2247038,0
+CNK.US,D,20170908,000000,29.313,29.779,29.168,29.569,2829268,0
+CNK.US,D,20170911,000000,29.96,31.409,29.405,30.688,3299255,0
+CNK.US,D,20170912,000000,30.753,31.173,30.635,30.826,1878076,0
+CNK.US,D,20170913,000000,30.888,31.691,30.872,31.656,1196663,0
+CNK.US,D,20170914,000000,31.646,32.229,31.372,32.155,1652966,0
+CNK.US,D,20170915,000000,32.128,32.53,32.028,32.329,1667685,0
+CNK.US,D,20170918,000000,32.383,33.257,32.319,33.156,2370161,0
+CNK.US,D,20170919,000000,33.139,33.25,32.018,32.082,1729838,0
+CNK.US,D,20170920,000000,32.247,32.338,31.92,32.092,676956,0
+CNK.US,D,20170921,000000,32.064,32.719,31.873,32.609,617631,0
+CNK.US,D,20170922,000000,32.601,33.326,32.492,33.231,798355,0
+CNK.US,D,20170925,000000,33.075,33.42,32.619,32.929,1604246,0
+CNK.US,D,20170926,000000,32.929,33.231,32.766,33.012,872685,0
+CNK.US,D,20170927,000000,33.038,33.467,32.784,33.156,881335,0
+CNK.US,D,20170928,000000,32.738,33.221,32.311,33.094,1715624,0
+CNK.US,D,20170929,000000,32.994,33.241,32.757,32.975,1580118,0
+CNK.US,D,20171002,000000,33.029,33.603,32.719,33.42,917659,0
+CNK.US,D,20171003,000000,33.45,34.15,33.403,34.105,1354135,0
+CNK.US,D,20171004,000000,33.904,34.258,33.867,34.086,608690,0
+CNK.US,D,20171005,000000,34.467,35.708,33.968,34.514,1279585,0
+CNK.US,D,20171006,000000,34.459,34.504,33.94,34.315,964024,0
+CNK.US,D,20171009,000000,34.077,34.077,32.903,33.022,1744399,0
+CNK.US,D,20171010,000000,33.211,33.44,32.666,32.784,1372269,0
+CNK.US,D,20171011,000000,32.776,32.92,32.315,32.702,755985,0
+CNK.US,D,20171012,000000,32.648,32.903,32.056,32.875,691510,0
+CNK.US,D,20171013,000000,32.957,33.166,32.757,32.819,489448,0
+CNK.US,D,20171016,000000,32.692,33.122,32.601,32.81,1018270,0
+CNK.US,D,20171017,000000,32.609,32.92,32.229,32.273,900919,0
+CNK.US,D,20171018,000000,32.492,32.52,32.002,32.056,1778386,0
+CNK.US,D,20171019,000000,32.018,32.975,31.983,32.601,1868449,0
+CNK.US,D,20171020,000000,32.719,32.862,32.482,32.692,832840,0
+CNK.US,D,20171023,000000,32.592,32.875,32.392,32.666,1315122,0
+CNK.US,D,20171024,000000,32.733,33.194,32.547,33.122,731670,0
+CNK.US,D,20171025,000000,33.529,33.841,32.648,32.875,1007774,0
+CNK.US,D,20171026,000000,33.112,33.649,33.112,33.494,863566,0
+CNK.US,D,20171027,000000,33.265,33.549,32.81,33.549,718075,0
+CNK.US,D,20171030,000000,33.529,33.577,32.866,32.947,1253669,0
+CNK.US,D,20171031,000000,33.075,33.257,32.592,33.094,1321652,0
+CNK.US,D,20171101,000000,33.221,33.33,32.046,32.238,1602091,0
+CNK.US,D,20171102,000000,32.21,32.247,31.473,32.046,1894849,0
+CNK.US,D,20171103,000000,32.12,32.192,30.707,31.3,2147705,0
+CNK.US,D,20171106,000000,31.126,31.845,31.035,31.343,1568948,0
+CNK.US,D,20171107,000000,31.135,31.135,30.169,30.888,2179578,0
+CNK.US,D,20171108,000000,30.863,31.537,30.526,30.615,1212554,0
+CNK.US,D,20171109,000000,30.269,31.168,30.143,30.872,1070436,0
+CNK.US,D,20171110,000000,30.707,31.221,30.644,30.688,1167391,0
+CNK.US,D,20171113,000000,30.434,31.098,29.906,30.927,2218571,0
+CNK.US,D,20171114,000000,30.888,31.273,30.526,31.226,966172,0
+CNK.US,D,20171115,000000,31.008,31.182,30.387,30.727,829846,0
+CNK.US,D,20171116,000000,30.571,30.898,30.025,30.097,1327899,0
+CNK.US,D,20171117,000000,30.244,30.989,30.216,30.681,1698649,0
+CNK.US,D,20171120,000000,30.416,30.462,29.688,29.942,1571786,0
+CNK.US,D,20171121,000000,29.979,30.683,29.979,30.571,1159837,0
+CNK.US,D,20171122,000000,30.662,30.813,30.453,30.698,860251,0
+CNK.US,D,20171124,000000,30.698,31.309,30.488,31.182,626693,0
+CNK.US,D,20171127,000000,31.372,31.873,31.182,31.782,1137249,0
+CNK.US,D,20171128,000000,31.681,33.558,31.537,32.957,2539453,0
+CNK.US,D,20171129,000000,33.156,33.777,33.156,33.694,2341741,0
+CNK.US,D,20171130,000000,33.859,33.988,32.745,33.143,2813932,0
+CNK.US,D,20171201,000000,33.171,33.373,32.583,32.905,979320,0
+CNK.US,D,20171204,000000,33.117,33.625,33.016,33.418,1707272,0
+CNK.US,D,20171205,000000,33.602,33.915,32.649,32.74,1693547,0
+CNK.US,D,20171206,000000,32.831,32.897,32.107,32.135,789382,0
+CNK.US,D,20171207,000000,32.024,32.649,31.886,32.574,849176,0
+CNK.US,D,20171208,000000,32.711,33.107,32.457,33.08,1114618,0
+CNK.US,D,20171211,000000,33.024,33.409,32.923,33.364,1509015,0
+CNK.US,D,20171212,000000,33.493,33.778,33.392,33.483,1177378,0
+CNK.US,D,20171213,000000,33.502,33.612,32.86,32.998,768260,0
+CNK.US,D,20171214,000000,32.941,33.171,32.675,33.152,725503,0
+CNK.US,D,20171215,000000,32.693,33.08,32.401,32.447,2491223,0
+CNK.US,D,20171218,000000,33.07,33.364,32.535,33.006,1465800,0
+CNK.US,D,20171219,000000,33.052,33.181,32.786,32.941,1330292,0
+CNK.US,D,20171220,000000,33.246,33.422,32.703,33.07,737046,0
+CNK.US,D,20171221,000000,33.181,33.448,33.107,33.271,950168,0
+CNK.US,D,20171222,000000,33.117,33.355,32.786,32.989,559472,0
+CNK.US,D,20171226,000000,32.923,32.97,31.565,31.611,1866442,0
+CNK.US,D,20171227,000000,31.638,31.658,31.208,31.363,813962,0
+CNK.US,D,20171228,000000,31.353,31.849,31.19,31.83,838431,0
+CNK.US,D,20171229,000000,31.94,32.28,31.813,31.959,784935,0
+CNK.US,D,20180102,000000,32.069,32.472,31.776,32.245,1435331,0
+CNK.US,D,20180103,000000,32.346,32.346,31.826,32.098,1194976,0
+CNK.US,D,20180104,000000,32.199,32.3,30.941,31.198,2251833,0
+CNK.US,D,20180105,000000,31.253,31.437,31.096,31.363,1108163,0
+CNK.US,D,20180108,000000,31.198,31.208,30.711,30.96,1425747,0
+CNK.US,D,20180109,000000,30.97,31.262,30.629,31.124,1562701,0
+CNK.US,D,20180110,000000,31.538,31.674,31.208,31.583,1317337,0
+CNK.US,D,20180111,000000,31.464,32.015,31.464,31.968,1244088,0
+CNK.US,D,20180112,000000,32.006,32.52,31.886,32.419,784729,0
+CNK.US,D,20180116,000000,32.464,32.464,31.464,31.501,1573080,0
+CNK.US,D,20180117,000000,31.501,31.795,31.391,31.62,1363994,0
+CNK.US,D,20180118,000000,31.896,31.896,31.511,31.602,972015,0
+CNK.US,D,20180119,000000,31.611,31.978,31.455,31.968,846744,0
+CNK.US,D,20180122,000000,32.078,32.41,31.896,32.078,912960,0
+CNK.US,D,20180123,000000,32.125,32.189,31.84,32.179,1022123,0
+CNK.US,D,20180124,000000,31.94,32.179,31.684,31.821,1648069,0
+CNK.US,D,20180125,000000,31.978,33.222,31.859,33.198,1727625,0
+CNK.US,D,20180126,000000,33.217,33.718,32.803,33.557,1273044,0
+CNK.US,D,20180129,000000,33.308,34.374,33.181,34.236,2566124,0
+CNK.US,D,20180130,000000,34.181,34.448,33.955,34.035,1485247,0
+CNK.US,D,20180131,000000,34.099,34.162,33.686,33.778,1884245,0
+CNK.US,D,20180201,000000,33.748,34.089,33.364,34.052,2063930,0
+CNK.US,D,20180202,000000,33.842,34.714,33.814,34.172,2117037,0
+CNK.US,D,20180205,000000,34.007,34.364,33.291,33.364,1770435,0
+CNK.US,D,20180206,000000,33.042,33.502,32.693,33.152,1803920,0
+CNK.US,D,20180207,000000,33.181,33.602,33.016,33.337,1194367,0
+CNK.US,D,20180208,000000,33.457,34.558,33.094,34.035,2499620,0
+CNK.US,D,20180209,000000,34.189,34.611,33.418,34.501,2084683,0
+CNK.US,D,20180212,000000,34.731,35.456,34.714,35.164,1777669,0
+CNK.US,D,20180213,000000,35.09,35.318,34.631,35.016,1287707,0
+CNK.US,D,20180214,000000,34.997,35.979,34.988,35.668,1522454,0
+CNK.US,D,20180215,000000,35.824,36.182,35.273,36.1,917518,0
+CNK.US,D,20180216,000000,36.146,36.475,35.778,35.824,1073873,0
+CNK.US,D,20180220,000000,36.255,36.76,36.255,36.466,1826538,0
+CNK.US,D,20180221,000000,36.623,36.771,36.338,36.366,1392079,0
+CNK.US,D,20180222,000000,36.53,37.007,36.384,36.457,2148822,0
+CNK.US,D,20180223,000000,38.671,39.201,37.007,38.796,4182142,0
+CNK.US,D,20180226,000000,38.991,39.99,38.982,39.726,2959566,0
+CNK.US,D,20180227,000000,39.726,40.385,39.651,39.752,3126748,0
+CNK.US,D,20180228,000000,39.863,40.36,38.964,39.065,2336311,0
+CNK.US,D,20180301,000000,39.22,39.267,37.438,37.531,3374364,0
+CNK.US,D,20180302,000000,37.375,38.481,37.228,38.404,2342631,0
+CNK.US,D,20180305,000000,38.246,38.624,37.688,38.448,1670676,0
+CNK.US,D,20180306,000000,38.541,38.824,38.074,38.494,1385418,0
+CNK.US,D,20180307,000000,38.356,38.9,38.305,38.486,951821,0
+CNK.US,D,20180308,000000,38.532,38.662,37.661,37.737,1546009,0
+CNK.US,D,20180309,000000,37.847,38.413,37.718,38.273,1098510,0
+CNK.US,D,20180312,000000,38.301,38.643,38.023,38.283,1553646,0
+CNK.US,D,20180313,000000,38.293,38.53,37.367,37.542,1601571,0
+CNK.US,D,20180314,000000,37.644,37.884,37.115,37.448,819390,0
+CNK.US,D,20180315,000000,37.385,37.458,36.349,36.552,1246945,0
+CNK.US,D,20180316,000000,36.498,36.682,36.09,36.174,2177697,0
+CNK.US,D,20180319,000000,36.08,36.312,35.637,35.813,1366672,0
+CNK.US,D,20180320,000000,35.943,36.609,35.906,36.22,1329214,0
+CNK.US,D,20180321,000000,36.109,36.886,35.988,36.211,792577,0
+CNK.US,D,20180322,000000,35.849,36.265,35.509,35.509,1367734,0
+CNK.US,D,20180323,000000,35.554,35.923,35.295,35.331,690031,0
+CNK.US,D,20180326,000000,35.832,36.274,35.489,35.961,1010583,0
+CNK.US,D,20180327,000000,36.146,36.164,34.824,35.036,1066139,0
+CNK.US,D,20180328,000000,35.118,35.509,34.629,34.785,989276,0
+CNK.US,D,20180329,000000,34.943,35.221,34.305,34.841,980890,0
+CNK.US,D,20180402,000000,34.462,34.925,34.129,34.73,1237484,0
+CNK.US,D,20180403,000000,35.221,35.784,34.971,35.499,1134454,0
+CNK.US,D,20180404,000000,34.971,35.433,34.49,35.166,1242676,0
+CNK.US,D,20180405,000000,35.628,36.349,35.045,36.275,1211042,0
+CNK.US,D,20180406,000000,36.007,36.303,35.62,36.191,1886321,0
+CNK.US,D,20180409,000000,36.312,36.867,35.628,35.73,1187551,0
+CNK.US,D,20180410,000000,36.127,36.376,35.738,36.09,1082303,0
+CNK.US,D,20180411,000000,35.832,36.109,35.62,35.823,712135,0
+CNK.US,D,20180412,000000,35.849,35.896,35.36,35.655,1153884,0
+CNK.US,D,20180413,000000,35.813,36.22,35.554,35.923,768345,0
+CNK.US,D,20180416,000000,36.052,36.756,35.673,36.33,643570,0
+CNK.US,D,20180417,000000,36.579,36.96,36.414,36.71,886752,0
+CNK.US,D,20180418,000000,36.886,37.235,36.599,37.051,685702,0
+CNK.US,D,20180419,000000,37.134,37.708,37.037,37.367,859823,0
+CNK.US,D,20180420,000000,37.405,37.448,36.644,36.691,852186,0
+CNK.US,D,20180423,000000,36.719,37.414,36.663,36.96,805104,0
+CNK.US,D,20180424,000000,37.182,37.337,36.367,36.654,1274339,0
+CNK.US,D,20180425,000000,36.609,36.912,36.34,36.728,757929,0
+CNK.US,D,20180426,000000,36.941,37.019,36.386,36.571,693954,0
+CNK.US,D,20180427,000000,36.719,37.014,36.109,36.127,990568,0
+CNK.US,D,20180430,000000,36.1,36.534,36.085,36.229,1104879,0
+CNK.US,D,20180501,000000,36.109,36.414,35.369,35.664,1590717,0
+CNK.US,D,20180502,000000,35.664,36.182,35.43,35.887,665147,0
+CNK.US,D,20180503,000000,35.823,36.052,35.387,35.841,718818,0
+CNK.US,D,20180504,000000,35.784,36.164,35.757,35.849,1004240,0
+CNK.US,D,20180507,000000,36.072,36.33,35.813,36.312,1071706,0
+CNK.US,D,20180508,000000,36.802,36.802,35.784,35.896,1368083,0
+CNK.US,D,20180509,000000,35.896,35.896,33.611,34.018,3233156,0
+CNK.US,D,20180510,000000,33.926,34.693,33.537,34.258,2483363,0
+CNK.US,D,20180511,000000,34.436,34.764,34.122,34.48,1094416,0
+CNK.US,D,20180514,000000,34.454,34.518,33.601,33.649,1238064,0
+CNK.US,D,20180515,000000,33.649,33.851,33.305,33.667,1180966,0
+CNK.US,D,20180516,000000,33.703,33.982,33.436,33.518,1455939,0
+CNK.US,D,20180517,000000,33.667,33.907,33.117,33.601,1244577,0
+CNK.US,D,20180518,000000,33.629,33.667,32.602,32.611,1090695,0
+CNK.US,D,20180521,000000,32.594,32.9,32.114,32.686,1691637,0
+CNK.US,D,20180522,000000,32.742,32.917,31.993,32.03,1569562,0
+CNK.US,D,20180523,000000,31.974,32.404,31.891,32.003,926473,0
+CNK.US,D,20180524,000000,31.873,32.02,31.253,31.91,1803640,0
+CNK.US,D,20180525,000000,31.92,32.215,31.775,31.9,1187289,0
+CNK.US,D,20180529,000000,31.641,31.734,30.984,31.262,1647584,0
+CNK.US,D,20180530,000000,31.336,31.641,31.16,31.262,1016920,0
+CNK.US,D,20180531,000000,31.344,31.392,30.856,31.233,1073054,0
+CNK.US,D,20180601,000000,31.336,31.512,31.012,31.253,920834,0
+CNK.US,D,20180604,000000,31.29,31.466,31.095,31.216,927868,0
+CNK.US,D,20180605,000000,31.207,31.752,31.021,31.623,1119825,0
+CNK.US,D,20180606,000000,31.456,31.717,31.003,31.623,1292840,0
+CNK.US,D,20180607,000000,31.791,32.276,31.725,31.866,1943819,0
+CNK.US,D,20180608,000000,31.782,32.019,31.474,31.958,1122694,0
+CNK.US,D,20180611,000000,32.024,32.807,32.024,32.557,1162280,0
+CNK.US,D,20180612,000000,32.66,33.061,32.36,33.051,1599163,0
+CNK.US,D,20180613,000000,33.312,33.388,32.537,32.669,777861,0
+CNK.US,D,20180614,000000,32.826,33.219,32.669,33.163,1002394,0
+CNK.US,D,20180615,000000,33.107,33.527,32.856,33.434,1431546,0
+CNK.US,D,20180618,000000,33.406,33.854,32.977,33.781,738143,0
+CNK.US,D,20180619,000000,33.611,33.892,33.303,33.741,1141549,0
+CNK.US,D,20180620,000000,33.91,34.237,33.727,34.162,797369,0
+CNK.US,D,20180621,000000,34.247,34.591,33.868,33.947,785609,0
+CNK.US,D,20180622,000000,34.042,34.139,33.388,33.414,2242332,0
+CNK.US,D,20180625,000000,33.499,33.556,33.127,33.351,1421041,0
+CNK.US,D,20180626,000000,33.414,33.471,32.342,32.481,1403241,0
+CNK.US,D,20180627,000000,32.435,33.07,32.314,32.333,1064581,0
+CNK.US,D,20180628,000000,32.333,33.173,32.333,32.987,944932,0
+CNK.US,D,20180629,000000,33.051,33.183,32.743,32.753,873470,0
+CNK.US,D,20180702,000000,32.641,33.265,32.5,33.229,1046292,0
+CNK.US,D,20180703,000000,33.471,33.816,33.331,33.611,418870,0
+CNK.US,D,20180705,000000,33.797,34.704,33.649,34.601,1439487,0
+CNK.US,D,20180706,000000,34.684,35.115,34.555,34.956,1567782,0
+CNK.US,D,20180709,000000,35.199,35.255,34.872,34.946,889135,0
+CNK.US,D,20180710,000000,35.115,35.115,34.209,34.292,1423511,0
+CNK.US,D,20180711,000000,34.087,34.489,33.928,33.994,1014251,0
+CNK.US,D,20180712,000000,34.087,34.312,33.584,33.79,1194961,0
+CNK.US,D,20180713,000000,33.639,34.104,33.606,33.92,1049063,0
+CNK.US,D,20180716,000000,34.05,34.078,33.248,33.48,880892,0
+CNK.US,D,20180717,000000,33.499,33.704,33.378,33.509,603057,0
+CNK.US,D,20180718,000000,33.527,33.556,32.856,33.285,788494,0
+CNK.US,D,20180719,000000,33.36,33.463,32.987,33.312,914266,0
+CNK.US,D,20180720,000000,33.265,33.265,32.594,32.66,901691,0
+CNK.US,D,20180723,000000,32.305,32.445,31.918,32.267,1280870,0
+CNK.US,D,20180724,000000,32.416,32.416,31.875,32.127,845710,0
+CNK.US,D,20180725,000000,32.118,32.5,32.118,32.369,1174888,0
+CNK.US,D,20180726,000000,32.445,33.621,32.381,32.987,890507,0
+CNK.US,D,20180727,000000,33.041,33.353,32.463,32.733,792890,0
+CNK.US,D,20180730,000000,32.678,32.678,32.323,32.547,765398,0
+CNK.US,D,20180731,000000,32.696,33.816,32.584,33.536,1676394,0
+CNK.US,D,20180801,000000,33.499,33.971,32.416,32.471,1190714,0
+CNK.US,D,20180802,000000,32.154,33.239,31.856,32.714,1071186,0
+CNK.US,D,20180803,000000,32.772,33.248,32.621,33.127,732586,0
+CNK.US,D,20180806,000000,33.014,33.826,33.004,33.575,762018,0
+CNK.US,D,20180807,000000,33.761,34.162,33.575,33.584,928231,0
+CNK.US,D,20180808,000000,32.481,33.601,31.773,33.434,2542009,0
+CNK.US,D,20180809,000000,33.593,34.565,33.209,33.396,1749893,0
+CNK.US,D,20180810,000000,33.209,34.517,33.192,34.34,1312520,0
+CNK.US,D,20180813,000000,34.349,34.771,34.134,34.359,974109,0
+CNK.US,D,20180814,000000,34.359,35.05,34.189,34.526,1122794,0
+CNK.US,D,20180815,000000,34.434,34.786,34.117,34.282,1337680,0
+CNK.US,D,20180816,000000,33.518,35.058,33.518,34.517,1651061,0
+CNK.US,D,20180817,000000,34.461,34.555,33.771,34.022,844482,0
+CNK.US,D,20180820,000000,34.107,34.928,34.078,34.796,774945,0
+CNK.US,D,20180821,000000,34.975,35.404,34.844,35.17,660740,0
+CNK.US,D,20180822,000000,35.143,35.786,34.679,34.741,1249657,0
+CNK.US,D,20180823,000000,34.771,35.011,34.565,34.966,867966,0
+CNK.US,D,20180824,000000,35.011,35.348,34.704,35.031,856032,0
+CNK.US,D,20180827,000000,35.105,35.768,35.105,35.525,1178936,0
+CNK.US,D,20180828,000000,35.516,35.88,35.319,35.758,829285,0
+CNK.US,D,20180829,000000,35.758,36.021,35.464,35.508,593068,0
+CNK.US,D,20180830,000000,35.358,35.381,35.097,35.283,656477,0
+CNK.US,D,20180831,000000,35.226,35.315,34.935,35.142,1297869,0
+CNK.US,D,20180904,000000,35.103,35.781,34.859,35.707,1022385,0
+CNK.US,D,20180905,000000,35.707,36.131,35.312,35.726,855829,0
+CNK.US,D,20180906,000000,35.781,36.321,35.781,35.933,672400,0
+CNK.US,D,20180907,000000,35.848,36.235,35.658,35.744,883572,0
+CNK.US,D,20180910,000000,35.885,35.978,35.527,35.895,570268,0
+CNK.US,D,20180911,000000,35.781,35.969,35.312,35.678,978164,0
+CNK.US,D,20180912,000000,35.744,36.62,35.698,36.516,687104,0
+CNK.US,D,20180913,000000,36.544,36.677,35.905,36.14,775778,0
+CNK.US,D,20180914,000000,36.338,36.733,36.054,36.14,1807654,0
+CNK.US,D,20180917,000000,36.271,36.601,35.84,36.111,938176,0
+CNK.US,D,20180918,000000,36.185,36.469,35.735,36.158,1047917,0
+CNK.US,D,20180919,000000,36.14,36.308,35.726,35.978,803013,0
+CNK.US,D,20180920,000000,36.121,36.291,35.81,36.074,1202237,0
+CNK.US,D,20180921,000000,36.102,36.432,35.81,36.299,1319637,0
+CNK.US,D,20180924,000000,36.215,36.874,36.195,36.611,917880,0
+CNK.US,D,20180925,000000,36.422,37.326,36.422,37.317,1235871,0
+CNK.US,D,20180926,000000,37.429,37.891,37.373,37.382,1421212,0
+CNK.US,D,20180927,000000,37.373,37.976,36.959,37.731,918858,0
+CNK.US,D,20180928,000000,37.664,38.239,37.636,37.853,1250799,0
+CNK.US,D,20181001,000000,38.014,38.098,37.147,37.204,1849997,0
+CNK.US,D,20181002,000000,37.289,37.317,36.347,36.516,1352260,0
+CNK.US,D,20181003,000000,36.535,37.223,36.535,36.959,1757794,0
+CNK.US,D,20181004,000000,36.845,37.157,36.478,37.043,1349132,0
+CNK.US,D,20181005,000000,37.101,37.505,36.884,37.015,1315614,0
+CNK.US,D,20181008,000000,36.894,38.004,36.884,37.957,1415188,0
+CNK.US,D,20181009,000000,37.986,38.239,37.768,37.976,2554575,0
+CNK.US,D,20181010,000000,38.031,38.616,37.109,37.157,2185879,0
+CNK.US,D,20181011,000000,37.035,37.619,36.789,36.864,1547161,0
+CNK.US,D,20181012,000000,37.422,37.702,36.997,37.57,1444098,0
+CNK.US,D,20181015,000000,37.373,38.296,37.213,38.041,1399160,0
+CNK.US,D,20181016,000000,38.183,39.172,37.928,38.984,2148569,0
+CNK.US,D,20181017,000000,39.049,39.303,38.597,39.123,848890,0
+CNK.US,D,20181018,000000,39.219,39.841,39.123,39.802,1948282,0
+CNK.US,D,20181019,000000,39.981,40.453,39.633,39.935,1544018,0
+CNK.US,D,20181022,000000,40.038,40.274,39.53,39.728,1456745,0
+CNK.US,D,20181023,000000,39.2,39.407,38.578,38.804,1930321,0
+CNK.US,D,20181024,000000,38.635,39.182,37.702,37.825,1759276,0
+CNK.US,D,20181025,000000,37.928,38.719,37.863,38.551,1520903,0
+CNK.US,D,20181026,000000,38.126,38.287,37.006,37.467,1942363,0
+CNK.US,D,20181029,000000,37.844,38.881,37.684,38.193,1637464,0
+CNK.US,D,20181030,000000,38.333,39.039,38.229,38.777,1322126,0
+CNK.US,D,20181031,000000,39.153,39.492,38.795,39.143,1355624,0
+CNK.US,D,20181101,000000,39.295,39.85,39.236,39.708,3842869,0
+CNK.US,D,20181102,000000,40.113,40.715,37.891,38.183,2809918,0
+CNK.US,D,20181105,000000,38.512,39.945,38.248,39.511,1759377,0
+CNK.US,D,20181106,000000,39.681,39.962,39.331,39.802,1000849,0
+CNK.US,D,20181107,000000,39.746,40.123,38.597,39.097,1144763,0
+CNK.US,D,20181108,000000,39.059,39.821,38.881,39.473,1314870,0
+CNK.US,D,20181109,000000,39.295,39.595,38.155,38.446,1167593,0
+CNK.US,D,20181112,000000,38.437,38.832,38.09,38.559,920778,0
+CNK.US,D,20181113,000000,38.569,39.286,38.532,39.21,1448566,0
+CNK.US,D,20181114,000000,39.605,39.746,38.777,38.916,1219853,0
+CNK.US,D,20181115,000000,38.587,38.871,37.213,37.777,1751284,0
+CNK.US,D,20181116,000000,37.57,37.966,36.374,36.384,1395684,0
+CNK.US,D,20181119,000000,36.291,36.611,34.93,34.982,2257300,0
+CNK.US,D,20181120,000000,34.549,34.643,33.927,34.031,1885624,0
+CNK.US,D,20181121,000000,34.189,35.236,34.096,34.953,1045197,0
+CNK.US,D,20181123,000000,34.718,35.312,34.293,34.925,556451,0
+CNK.US,D,20181126,000000,35.179,35.753,34.887,35.678,1719436,0
+CNK.US,D,20181127,000000,35.801,36.261,35.433,36.131,2252089,0
+CNK.US,D,20181128,000000,36.225,36.864,35.905,36.742,1434949,0
+CNK.US,D,20181129,000000,36.469,37.373,36.469,36.685,953378,0
+CNK.US,D,20181130,000000,36.724,37.025,36.131,36.131,1339006,0
+CNK.US,D,20181203,000000,35.977,36.376,35.275,36.244,1978228,0
+CNK.US,D,20181204,000000,36.34,37.05,36.33,36.519,1491031,0
+CNK.US,D,20181206,000000,36.32,37.659,35.814,37.631,1497916,0
+CNK.US,D,20181207,000000,37.622,37.839,36.642,36.966,1365601,0
+CNK.US,D,20181210,000000,36.851,37.527,36.196,37.449,993182,0
+CNK.US,D,20181211,000000,37.735,38.247,37.593,38.087,1242496,0
+CNK.US,D,20181212,000000,38.419,39.102,38.247,38.267,1144602,0
+CNK.US,D,20181213,000000,38.466,38.532,37.744,38.427,1026919,0
+CNK.US,D,20181214,000000,38.153,38.894,38.029,38.257,1017805,0
+CNK.US,D,20181217,000000,38.143,38.361,37.213,37.459,806632,0
+CNK.US,D,20181218,000000,37.507,38.134,36.918,37.317,2130889,0
+CNK.US,D,20181219,000000,37.355,37.459,35.305,35.484,1339531,0
+CNK.US,D,20181220,000000,35.322,35.807,34.441,34.877,1220236,0
+CNK.US,D,20181221,000000,35.039,35.513,34.379,34.677,2322426,0
+CNK.US,D,20181224,000000,34.336,34.65,33.813,33.823,669410,0
+CNK.US,D,20181226,000000,34.042,34.839,33.005,34.782,1191741,0
+CNK.US,D,20181227,000000,34.326,34.724,32.75,33.776,1020392,0
+CNK.US,D,20181228,000000,33.927,34.401,33.139,33.69,1159386,0
+CNK.US,D,20181231,000000,33.899,34.287,33.02,33.993,1300403,0
+CNK.US,D,20190102,000000,33.661,35.143,33.661,35.029,1361289,0
+CNK.US,D,20190103,000000,34.764,36.082,34.764,35.285,1069357,0
+CNK.US,D,20190104,000000,35.703,36.672,35.465,36.168,1204207,0
+CNK.US,D,20190107,000000,35.997,37.423,35.523,37.232,1759942,0
+CNK.US,D,20190108,000000,37.792,38.247,37.517,38.02,1405136,0
+CNK.US,D,20190109,000000,38.247,38.353,37.26,37.269,1066345,0
+CNK.US,D,20190110,000000,37.345,37.821,36.995,37.345,1164210,0
+CNK.US,D,20190111,000000,37.383,37.982,37.08,37.649,886737,0
+CNK.US,D,20190114,000000,37.535,38.038,37.279,37.821,1208429,0
+CNK.US,D,20190115,000000,38.011,38.353,37.535,37.887,938089,0
+CNK.US,D,20190116,000000,37.963,38.171,37.71,37.934,1468085,0
+CNK.US,D,20190117,000000,37.991,38.414,37.744,38.286,1553298,0
+CNK.US,D,20190118,000000,38.343,38.951,37.887,38.856,1427352,0
+CNK.US,D,20190122,000000,38.77,38.846,37.26,37.564,1005320,0
+CNK.US,D,20190123,000000,37.878,38.247,37.308,37.906,1010607,0
+CNK.US,D,20190124,000000,37.916,38.21,37.858,37.944,995238,0
+CNK.US,D,20190125,000000,38.096,38.096,37.435,37.916,1107954,0
+CNK.US,D,20190128,000000,37.725,38.295,37.622,38.067,1254852,0
+CNK.US,D,20190129,000000,38.096,38.693,38.096,38.295,933607,0
+CNK.US,D,20190130,000000,38.637,38.637,37.811,38.153,633330,0
+CNK.US,D,20190131,000000,38.181,38.865,38.134,38.856,1141641,0
+CNK.US,D,20190201,000000,38.627,38.627,37.08,37.223,1166205,0
+CNK.US,D,20190204,000000,37.033,37.554,36.709,37.431,922505,0
+CNK.US,D,20190205,000000,37.527,37.963,37.479,37.792,958935,0
+CNK.US,D,20190206,000000,37.802,37.906,36.834,36.871,737125,0
+CNK.US,D,20190207,000000,36.738,36.861,36.097,36.558,1400212,0
+CNK.US,D,20190208,000000,36.358,36.946,36.31,36.642,1096421,0
+CNK.US,D,20190211,000000,36.558,36.615,34.587,34.686,2124887,0
+CNK.US,D,20190212,000000,34.782,35.541,34.464,34.61,1752864,0
+CNK.US,D,20190213,000000,34.734,35.123,34.64,34.953,1255231,0
+CNK.US,D,20190214,000000,34.905,35.475,34.61,35.314,1166984,0
+CNK.US,D,20190215,000000,35.58,35.968,34.972,35.427,1474109,0
+CNK.US,D,20190219,000000,35.371,35.674,34.849,34.915,1455384,0
+CNK.US,D,20190220,000000,34.924,35.664,34.924,35.285,1214714,0
+CNK.US,D,20190221,000000,35.285,35.755,34.895,35.039,2077179,0
+CNK.US,D,20190222,000000,35.494,36.836,35.257,36.358,1864511,0
+CNK.US,D,20190225,000000,36.642,36.851,35.921,35.977,2179011,0
+CNK.US,D,20190226,000000,35.977,36.111,34.502,35.265,1563283,0
+CNK.US,D,20190227,000000,35.181,35.977,35.162,35.977,1520291,0
+CNK.US,D,20190228,000000,35.931,36.529,35.646,35.732,1833503,0
+CNK.US,D,20190301,000000,36.14,36.615,35.883,36.548,1253152,0
+CNK.US,D,20190304,000000,36.558,37.269,36.173,37.213,1878007,0
+CNK.US,D,20190305,000000,37.308,37.573,36.814,37.26,1796339,0
+CNK.US,D,20190306,000000,37.26,37.754,36.841,37.06,1353902,0
+CNK.US,D,20190307,000000,37.175,37.262,36.476,36.648,1410231,0
+CNK.US,D,20190308,000000,36.486,37.338,36.172,37.281,924849,0
+CNK.US,D,20190311,000000,37.338,37.818,37.05,37.684,1384401,0
+CNK.US,D,20190312,000000,37.779,37.809,37.242,37.521,1001269,0
+CNK.US,D,20190313,000000,37.76,38.492,37.521,38.43,1487825,0
+CNK.US,D,20190314,000000,38.43,38.651,38.138,38.43,1116785,0
+CNK.US,D,20190315,000000,38.325,38.908,38.315,38.622,2056414,0
+CNK.US,D,20190318,000000,38.556,39.101,37.914,39.073,1306124,0
+CNK.US,D,20190319,000000,39.198,39.254,38.287,38.488,1594507,0
+CNK.US,D,20190320,000000,38.325,38.546,37.358,38.258,1068626,0
+CNK.US,D,20190321,000000,38.239,38.44,37.922,38.201,914329,0
+CNK.US,D,20190322,000000,38.047,38.392,37.617,38.161,896858,0
+CNK.US,D,20190325,000000,38.201,38.977,38.037,38.813,1050288,0
+CNK.US,D,20190326,000000,38.813,39.092,38.392,38.69,1094265,0
+CNK.US,D,20190327,000000,38.698,39.264,38.46,39.033,1594874,0
+CNK.US,D,20190328,000000,39.033,39.111,38.047,38.565,955116,0
+CNK.US,D,20190329,000000,38.766,38.88,38.158,38.306,1062660,0
+CNK.US,D,20190401,000000,38.651,38.987,38.134,38.306,980865,0
+CNK.US,D,20190402,000000,38.372,38.556,37.416,37.483,1382738,0
+CNK.US,D,20190403,000000,37.712,37.961,37.233,37.731,1466350,0
+CNK.US,D,20190404,000000,37.75,38.229,37.712,38.229,1149270,0
+CNK.US,D,20190405,000000,38.335,38.556,37.895,38.335,829560,0
+CNK.US,D,20190408,000000,38.382,39.293,38.382,38.997,1142898,0
+CNK.US,D,20190409,000000,38.928,39.394,38.832,38.891,1105721,0
+CNK.US,D,20190410,000000,38.882,39.178,38.402,39.014,612227,0
+CNK.US,D,20190411,000000,39.178,39.369,38.987,39.34,1080436,0
+CNK.US,D,20190412,000000,39.666,40.462,39.35,40.404,1167515,0
+CNK.US,D,20190415,000000,40.366,40.547,39.455,39.877,1348044,0
+CNK.US,D,20190416,000000,39.982,40.155,39.781,39.982,757454,0
+CNK.US,D,20190417,000000,39.991,40.404,39.56,40.394,810813,0
+CNK.US,D,20190418,000000,40.307,40.509,40.001,40.472,919672,0
+CNK.US,D,20190422,000000,40.271,40.317,38.808,39.139,963625,0
+CNK.US,D,20190423,000000,39.158,39.33,38.823,39.312,1127428,0
+CNK.US,D,20190424,000000,39.33,39.886,39.178,39.752,722253,0
+CNK.US,D,20190425,000000,39.694,39.704,39.234,39.274,960972,0
+CNK.US,D,20190426,000000,39.359,40.011,39.297,39.781,938847,0
+CNK.US,D,20190429,000000,40.183,40.442,39.379,40.06,1376457,0
+CNK.US,D,20190430,000000,40.05,40.327,39.834,40.279,1798405,0
+CNK.US,D,20190501,000000,40.288,40.931,40.087,40.087,799201,0
+CNK.US,D,20190502,000000,39.895,40.307,39.56,40.202,790062,0
+CNK.US,D,20190503,000000,40.376,40.777,40.165,40.605,878391,0
+CNK.US,D,20190506,000000,40.087,40.763,39.858,40.576,1019740,0
+CNK.US,D,20190507,000000,40.95,41.677,39.704,39.858,1838547,0
+CNK.US,D,20190508,000000,39.963,40.183,38.967,39.274,1578171,0
+CNK.US,D,20190509,000000,38.928,39.724,38.574,39.513,1038418,0
+CNK.US,D,20190510,000000,39.523,39.614,38.862,39.083,1292943,0
+CNK.US,D,20190513,000000,38.488,38.717,37.511,37.904,1286374,0
+CNK.US,D,20190514,000000,38.161,38.804,38.01,38.469,1392417,0
+CNK.US,D,20190515,000000,38.46,38.862,38.105,38.603,978074,0
+CNK.US,D,20190516,000000,38.707,38.882,38.076,38.315,1107880,0
+CNK.US,D,20190517,000000,38.105,39.014,38.105,38.507,1361890,0
+CNK.US,D,20190520,000000,38.287,38.44,37.521,37.578,772125,0
+CNK.US,D,20190521,000000,37.76,37.99,37.406,37.809,741897,0
+CNK.US,D,20190522,000000,37.779,38.153,37.433,37.769,781852,0
+CNK.US,D,20190523,000000,37.511,37.529,36.639,36.839,693294,0
+CNK.US,D,20190524,000000,37.013,37.065,36.591,36.668,653274,0
+CNK.US,D,20190528,000000,36.754,36.898,36.38,36.563,1441080,0
+CNK.US,D,20190529,000000,36.313,36.591,35.938,36.238,733198,0
+CNK.US,D,20190530,000000,36.275,36.648,36.261,36.38,605830,0
+CNK.US,D,20190531,000000,36.142,36.467,35.911,36.39,860056,0
+CNK.US,D,20190603,000000,36.419,36.965,36.242,36.658,1088518,0
+CNK.US,D,20190604,000000,36.889,37.338,36.62,36.668,959322,0
+CNK.US,D,20190605,000000,36.783,36.859,36.247,36.38,866449,0
+CNK.US,D,20190606,000000,36.447,36.447,35.547,35.892,896744,0
+CNK.US,D,20190607,000000,36.114,36.742,35.921,35.978,1085319,0
+CNK.US,D,20190610,000000,36.028,36.632,35.582,36.249,791254,0
+CNK.US,D,20190611,000000,36.472,36.742,36.105,36.144,1036547,0
+CNK.US,D,20190612,000000,36.182,36.733,35.862,36.733,1675892,0
+CNK.US,D,20190613,000000,36.733,37.168,36.51,36.974,935253,0
+CNK.US,D,20190614,000000,36.838,37.101,36.719,36.868,1139309,0
+CNK.US,D,20190617,000000,36.821,37.313,36.51,37.034,747466,0
+CNK.US,D,20190618,000000,37.11,37.555,36.838,36.927,1157801,0
+CNK.US,D,20190619,000000,37.081,37.13,36.796,37.071,763566,0
+CNK.US,D,20190620,000000,37.332,37.332,35.728,35.941,1357421,0
+CNK.US,D,20190621,000000,35.766,35.854,35.109,35.582,1802371,0
+CNK.US,D,20190624,000000,35.438,35.476,34.868,34.916,1178520,0
+CNK.US,D,20190625,000000,34.916,34.955,34.21,34.268,953585,0
+CNK.US,D,20190626,000000,34.307,34.355,33.736,34.075,1060949,0
+CNK.US,D,20190627,000000,34.123,34.433,33.794,34.056,1180348,0
+CNK.US,D,20190628,000000,34.036,34.955,34.016,34.896,1634241,0
+CNK.US,D,20190701,000000,35.215,35.399,34.403,34.916,1700990,0
+CNK.US,D,20190702,000000,34.868,35.254,34.868,35.215,1105680,0
+CNK.US,D,20190703,000000,35.766,36.249,35.757,36.153,777042,0
+CNK.US,D,20190705,000000,35.988,36.279,35.689,35.921,961834,0
+CNK.US,D,20190708,000000,35.728,36.066,35.428,35.699,1094551,0
+CNK.US,D,20190709,000000,35.563,36.462,35.563,36.191,1363189,0
+CNK.US,D,20190710,000000,36.375,36.927,36.327,36.771,1612544,0
+CNK.US,D,20190711,000000,36.868,37.042,36.289,36.327,1212627,0
+CNK.US,D,20190712,000000,36.317,37.177,36.241,37.11,1308976,0
+CNK.US,D,20190715,000000,36.937,37.197,36.105,36.801,1003953,0
+CNK.US,D,20190716,000000,36.617,37.042,36.404,36.945,1130551,0
+CNK.US,D,20190717,000000,36.888,37.042,36.434,36.52,869134,0
+CNK.US,D,20190718,000000,35.254,36.52,35.128,35.254,1727419,0
+CNK.US,D,20190719,000000,35.709,36.134,35.457,35.738,1853052,0
+CNK.US,D,20190722,000000,35.872,36.221,35.428,35.709,1581483,0
+CNK.US,D,20190723,000000,35.457,36.085,35.428,36.038,1089279,0
+CNK.US,D,20190724,000000,36.047,37.217,35.882,37.081,1073305,0
+CNK.US,D,20190725,000000,37.149,37.623,37.149,37.352,1164067,0
+CNK.US,D,20190726,000000,37.448,37.7,37.352,37.555,886414,0
+CNK.US,D,20190729,000000,37.613,38.096,37.332,38.01,984683,0
+CNK.US,D,20190730,000000,37.884,38.473,37.728,38.29,995897,0
+CNK.US,D,20190731,000000,38.116,38.695,37.834,38.589,1325200,0
+CNK.US,D,20190801,000000,38.705,38.83,37.921,38.01,2083661,0
+CNK.US,D,20190802,000000,40.213,40.213,38.714,39.73,2359780,0
+CNK.US,D,20190805,000000,39.691,39.691,37.691,38.25,1820499,0
+CNK.US,D,20190806,000000,38.434,38.744,37.825,38.106,1780674,0
+CNK.US,D,20190807,000000,37.709,37.903,37.024,37.159,1933482,0
+CNK.US,D,20190808,000000,37.41,38.154,37.11,38.106,1632747,0
+CNK.US,D,20190809,000000,38.087,38.802,38.01,38.647,939446,0
+CNK.US,D,20190812,000000,38.406,38.425,36.68,36.937,632082,0
+CNK.US,D,20190813,000000,36.811,37.429,36.608,36.858,827793,0
+CNK.US,D,20190814,000000,36.443,36.443,35.361,35.476,1185143,0
+CNK.US,D,20190815,000000,35.428,36.028,35.07,35.892,1746766,0
+CNK.US,D,20190816,000000,36.221,36.762,36.182,36.608,1177612,0
+CNK.US,D,20190819,000000,36.945,37.13,36.434,36.51,632655,0
+CNK.US,D,20190820,000000,36.434,36.655,36.221,36.462,466516,0
+CNK.US,D,20190821,000000,36.655,36.762,36.241,36.279,942911,0
+CNK.US,D,20190822,000000,36.404,36.655,36.231,36.53,737801,0
+CNK.US,D,20190823,000000,36.434,36.811,35.669,35.766,715213,0
+CNK.US,D,20190826,000000,36.105,36.404,35.998,36.356,719269,0
+CNK.US,D,20190827,000000,36.424,36.569,35.844,35.951,918070,0
+CNK.US,D,20190828,000000,35.862,36.53,35.862,36.347,963311,0
+CNK.US,D,20190829,000000,36.598,37.042,36.569,36.655,815899,0
+CNK.US,D,20190830,000000,36.752,37.235,36.269,36.888,1150952,0
+CNK.US,D,20190903,000000,36.741,37.258,36.635,37.073,958530,0
+CNK.US,D,20190904,000000,37.2,38,37.102,37.824,1102939,0
+CNK.US,D,20190905,000000,38.185,38.351,37.824,37.961,709192,0
+CNK.US,D,20190906,000000,38,38.321,37.546,37.561,806727,0
+CNK.US,D,20190909,000000,37.668,38.331,37.438,38.283,993056,0
+CNK.US,D,20190910,000000,38.029,38.038,37.035,37.551,693947,0
+CNK.US,D,20190911,000000,37.405,38.283,37.307,38.205,771717,0
+CNK.US,D,20190912,000000,38.195,38.419,37.775,37.961,684240,0
+CNK.US,D,20190913,000000,38.215,38.828,38.156,38.39,611473,0
+CNK.US,D,20190916,000000,38.175,38.458,37.761,38.41,1147736,0
+CNK.US,D,20190917,000000,38.283,38.283,37.366,37.531,728794,0
+CNK.US,D,20190918,000000,37.561,37.941,37.248,37.629,654464,0
+CNK.US,D,20190919,000000,37.698,37.843,36.703,36.83,1126380,0
+CNK.US,D,20190920,000000,36.868,37.551,36.546,36.985,1110023,0
+CNK.US,D,20190923,000000,36.878,37.238,36.751,36.761,771517,0
+CNK.US,D,20190924,000000,36.838,37.385,36.517,37.122,890080,0
+CNK.US,D,20190925,000000,37.063,37.785,37.063,37.541,741127,0
+CNK.US,D,20190926,000000,37.522,37.951,37.151,37.746,1308681,0
+CNK.US,D,20190927,000000,37.843,38.283,37.22,37.405,783942,0
+CNK.US,D,20190930,000000,37.483,38.068,37.093,37.688,1054295,0
+CNK.US,D,20191001,000000,37.893,38.224,37.336,37.473,844010,0
+CNK.US,D,20191002,000000,37.161,37.629,36.722,37.336,1175688,0
+CNK.US,D,20191003,000000,37.278,37.756,36.888,37.083,935774,0
+CNK.US,D,20191004,000000,37.18,37.425,36.878,37.043,958840,0
+CNK.US,D,20191007,000000,36.858,36.937,36.03,36.293,1007995,0
+CNK.US,D,20191008,000000,36.02,36.156,35.493,35.766,1276120,0
+CNK.US,D,20191009,000000,35.873,36.127,35.035,35.445,968771,0
+CNK.US,D,20191010,000000,35.298,35.552,34.898,34.995,1099187,0
+CNK.US,D,20191011,000000,35.327,36.01,35.245,35.805,1145529,0
+CNK.US,D,20191014,000000,35.708,35.815,34.918,34.918,1636857,0
+CNK.US,D,20191015,000000,34.927,34.957,34.313,34.478,1559989,0
+CNK.US,D,20191016,000000,34.342,34.859,34.342,34.84,911011,0
+CNK.US,D,20191017,000000,34.976,35.747,34.898,35.678,795127,0
+CNK.US,D,20191018,000000,35.64,36.04,35.21,35.668,1003202,0
+CNK.US,D,20191021,000000,35.668,35.903,35.288,35.317,1252657,0
+CNK.US,D,20191022,000000,35.278,36.195,35.083,35.688,1751021,0
+CNK.US,D,20191023,000000,35.747,36.103,35.454,35.835,1133560,0
+CNK.US,D,20191024,000000,36.02,36.137,34.81,35.513,503198,0
+CNK.US,D,20191025,000000,35.513,36.195,35.463,36.175,698769,0
+CNK.US,D,20191028,000000,36.332,36.693,36.068,36.098,797055,0
+CNK.US,D,20191029,000000,36.108,36.527,35.898,36.263,610349,0
+CNK.US,D,20191030,000000,36.215,36.225,35.445,35.737,590497,0
+CNK.US,D,20191031,000000,35.727,36.108,35.23,35.698,752958,0
+CNK.US,D,20191101,000000,35.99,36.297,35.6,35.844,1188696,0
+CNK.US,D,20191104,000000,36.04,36.175,35.415,35.893,1832476,0
+CNK.US,D,20191105,000000,36.078,36.898,34.223,35.766,2149110,0
+CNK.US,D,20191106,000000,35.61,35.861,35.054,35.357,1219996,0
+CNK.US,D,20191107,000000,35.61,36.049,34.878,35.093,1518968,0
+CNK.US,D,20191108,000000,35.308,35.445,34.518,35.415,993120,0
+CNK.US,D,20191111,000000,35.249,35.658,35.035,35.132,684183,0
+CNK.US,D,20191112,000000,35.045,35.22,34.342,34.586,649104,0
+CNK.US,D,20191113,000000,34.39,34.537,33.2,33.747,2069674,0
+CNK.US,D,20191114,000000,33.62,34.05,33.377,33.405,1002574,0
+CNK.US,D,20191115,000000,33.523,33.542,33.025,33.279,1610212,0
+CNK.US,D,20191118,000000,33.24,33.494,32.869,33.289,1094353,0
+CNK.US,D,20191119,000000,33.435,33.835,33.318,33.474,1002602,0
+CNK.US,D,20191120,000000,33.387,33.425,32.801,33.045,999941,0
+CNK.US,D,20191121,000000,33.103,33.377,32.489,32.547,1498988,0
+CNK.US,D,20191122,000000,31.679,32.333,30.743,32.235,2114595,0
+CNK.US,D,20191125,000000,32.518,32.894,32.314,32.402,1717287,0
+CNK.US,D,20191126,000000,32.411,32.655,32.274,32.294,1573188,0
+CNK.US,D,20191127,000000,32.304,33.289,32.235,33.123,1423661,0
+CNK.US,D,20191129,000000,32.977,33.395,32.928,33.035,817238,0
+CNK.US,D,20191202,000000,33.132,33.542,32.962,33.445,1539628,0
+CNK.US,D,20191203,000000,33.208,33.632,32.987,33.504,1623559,0
+CNK.US,D,20191204,000000,33.602,33.987,33.346,33.376,1473692,0
+CNK.US,D,20191205,000000,33.366,33.839,33.336,33.681,1888592,0
+CNK.US,D,20191206,000000,33.78,34.105,33.593,33.711,1552921,0
+CNK.US,D,20191209,000000,33.661,33.893,33.468,33.819,1297010,0
+CNK.US,D,20191210,000000,33.78,34.105,33.455,33.642,967810,0
+CNK.US,D,20191211,000000,33.691,33.918,33.317,33.612,715074,0
+CNK.US,D,20191212,000000,33.622,34.331,33.578,34.193,956602,0
+CNK.US,D,20191213,000000,34.253,34.341,33.849,33.888,1145556,0
+CNK.US,D,20191216,000000,34.322,34.706,34.203,34.292,1525224,0
+CNK.US,D,20191217,000000,34.243,34.794,34.213,34.607,1794377,0
+CNK.US,D,20191218,000000,34.44,35.05,34.12,34.962,1739105,0
+CNK.US,D,20191219,000000,34.972,35.1,34.371,34.706,2201028,0
+CNK.US,D,20191220,000000,34.962,35.208,34.223,34.341,3182947,0
+CNK.US,D,20191223,000000,34.371,34.386,33.159,33.277,2446293,0
+CNK.US,D,20191224,000000,33.297,33.858,33.297,33.494,1780755,0
+CNK.US,D,20191226,000000,33.652,33.78,33.267,33.474,1727437,0
+CNK.US,D,20191227,000000,33.563,33.819,33.366,33.484,1343089,0
+CNK.US,D,20191230,000000,33.504,33.883,33.445,33.504,1007484,0
+CNK.US,D,20191231,000000,33.484,33.676,33.238,33.346,969348,0
+CNK.US,D,20200102,000000,33.455,33.573,33.12,33.563,1175518,0
+CNK.US,D,20200103,000000,33.218,33.593,33.139,33.415,1152828,0
+CNK.US,D,20200106,000000,33.238,33.612,33.11,33.435,1029845,0
+CNK.US,D,20200107,000000,33.386,33.745,33.189,33.386,997898,0
+CNK.US,D,20200108,000000,33.287,33.543,31.534,31.632,2321963,0
+CNK.US,D,20200109,000000,31.78,32.006,30.45,30.539,2936747,0
+CNK.US,D,20200110,000000,30.499,31.031,30.135,30.667,1650949,0
+CNK.US,D,20200113,000000,30.775,31.258,30.667,30.943,1538173,0
+CNK.US,D,20200114,000000,30.943,31.317,30.775,31.159,2452149,0
+CNK.US,D,20200115,000000,31.041,31.977,31.041,31.721,2037402,0
+CNK.US,D,20200116,000000,31.878,32.351,31.681,31.878,1544562,0
+CNK.US,D,20200117,000000,31.898,31.957,31.425,31.947,1591259,0
+CNK.US,D,20200121,000000,31.878,31.878,30.982,31.534,3338717,0
+CNK.US,D,20200122,000000,31.672,32.164,31.553,31.878,2207153,0
+CNK.US,D,20200123,000000,31.75,31.829,31.268,31.819,1722964,0
+CNK.US,D,20200124,000000,31.731,31.809,31.396,31.74,1987786,0
+CNK.US,D,20200127,000000,31.366,31.524,30.736,31.406,1974853,0
+CNK.US,D,20200128,000000,31.553,32.1,31.514,32.036,1742165,0
+CNK.US,D,20200129,000000,32.105,32.233,31.74,31.947,815081,0
+CNK.US,D,20200130,000000,31.701,32.066,31.425,32.026,952226,0
+CNK.US,D,20200131,000000,31.908,31.967,30.775,31.041,1542190,0
+CNK.US,D,20200203,000000,31.051,31.09,30.381,30.617,1652217,0
+CNK.US,D,20200204,000000,30.913,31.012,30.539,30.726,1595718,0
+CNK.US,D,20200205,000000,30.834,31.755,30.736,31.701,1181258,0
+CNK.US,D,20200206,000000,31.849,32.006,31.14,31.179,1042805,0
+CNK.US,D,20200207,000000,31.051,31.209,30.677,31.031,1007736,0
+CNK.US,D,20200210,000000,30.943,31.179,30.204,31.1,1440683,0
+CNK.US,D,20200211,000000,31.13,31.287,30.775,31.071,1006677,0
+CNK.US,D,20200212,000000,31.13,31.218,30.696,30.874,1078240,0
+CNK.US,D,20200213,000000,30.726,31.12,30.43,30.558,1508892,0
+CNK.US,D,20200214,000000,30.549,30.598,30.095,30.312,2410737,0
+CNK.US,D,20200218,000000,30.312,31.273,30.278,31.238,1954185,0
+CNK.US,D,20200219,000000,31.376,32.056,31.307,31.642,1667391,0
+CNK.US,D,20200220,000000,31.622,32.302,31.346,32.184,1468331,0
+CNK.US,D,20200221,000000,31.031,31.376,28.036,28.706,7578561,0
+CNK.US,D,20200224,000000,27.78,28.736,27.682,28.263,3104319,0
+CNK.US,D,20200225,000000,28.342,28.598,26.559,26.598,4504558,0
+CNK.US,D,20200226,000000,26.746,26.844,24.657,25.101,6377276,0
+CNK.US,D,20200227,000000,24.411,26.155,23.347,24.795,8930798,0
+CNK.US,D,20200228,000000,24.185,26.234,24.145,25.574,4901326,0
+CNK.US,D,20200302,000000,25.712,25.771,23.466,24.372,3823107,0
+CNK.US,D,20200303,000000,24.539,24.726,23.382,23.791,2753005,0
+CNK.US,D,20200304,000000,24.175,24.204,22.293,23.83,3356687,0
+CNK.US,D,20200305,000000,23.11,23.41,22.36,23.08,4529269,0
+CNK.US,D,20200306,000000,22.16,23.94,21.88,23.58,5145449,0
+CNK.US,D,20200309,000000,22.35,22.41,20.73,21.01,4522325,0
+CNK.US,D,20200310,000000,21.76,22.84,19.84,22.01,3303755,0
+CNK.US,D,20200311,000000,21.24,21.41,19.37,19.49,3325437,0
+CNK.US,D,20200312,000000,17.72,17.79,14.44,14.68,7448406,0
+CNK.US,D,20200313,000000,16.01,16.01,13.335,14.7,7679074,0
+CNK.US,D,20200316,000000,12.7,12.93,8.25,10.13,9997683,0
+CNK.US,D,20200317,000000,10.21,10.22,6.75,6.96,13341057,0
+CNK.US,D,20200318,000000,6.81,6.97,5.71,6.58,15366919,0
+CNK.US,D,20200319,000000,6.56,12.69,6.33,11.39,11303118,0
+CNK.US,D,20200320,000000,12.28,13.4,10.19,11.42,13153185,0
+CNK.US,D,20200323,000000,11.51,13.24,9.3401,12.29,7076769,0
+CNK.US,D,20200324,000000,13.52,14.97,11.49,11.58,4840867,0
+CNK.US,D,20200325,000000,12.74,13.46,11,11.63,5175189,0
+CNK.US,D,20200326,000000,11.95,12.89,11.25,12.68,4661477,0
+CNK.US,D,20200327,000000,11.95,12.48,11.28,12.3,2788077,0
+CNK.US,D,20200330,000000,11.79,11.86,10,10.1,3146234,0
+CNK.US,D,20200331,000000,10.24,10.98,10,10.19,2898099,0
+CNK.US,D,20200401,000000,9.78,9.88,7.64,8.03,8414349,0
+CNK.US,D,20200402,000000,8.16,9.57,8.16,8.41,7744241,0
+CNK.US,D,20200403,000000,8.72,8.81,8.03,8.39,4778148,0
+CNK.US,D,20200406,000000,9.23,9.68,8.69,9.28,4339248,0
+CNK.US,D,20200407,000000,11.16,11.8,10.2834,10.85,7446263,0
+CNK.US,D,20200408,000000,11.7,11.7,10.82,11.35,4473125,0
+CNK.US,D,20200409,000000,11.9,12.99,11.69,12.5,9341029,0
+CNK.US,D,20200413,000000,12.56,12.74,10.78,10.8,5658185,0
+CNK.US,D,20200414,000000,11.73,12.35,11.32,11.39,4517908,0
+CNK.US,D,20200415,000000,10.77,11.51,10.3,11.43,6240717,0
+CNK.US,D,20200416,000000,11.36,12,10.97,11.61,3962840,0
+CNK.US,D,20200417,000000,12.77,13.87,12.77,13.48,7381523,0
+CNK.US,D,20200420,000000,12.95,14.13,12.56,13.52,4263491,0
+CNK.US,D,20200421,000000,13.03,13.76,12.4504,13.53,5296010,0
+CNK.US,D,20200422,000000,13.74,13.84,12.4,12.53,4938352,0
+CNK.US,D,20200423,000000,12.98,13.61,12.58,12.84,3749687,0
+CNK.US,D,20200424,000000,12.88,13.02,12.16,12.2,4078462,0
+CNK.US,D,20200427,000000,12.38,13.79,12.2665,13.25,5625282,0
+CNK.US,D,20200428,000000,14,14.5,13.28,14.11,5804088,0
+CNK.US,D,20200429,000000,14.93,16.02,14.69,15.34,7367287,0
+CNK.US,D,20200430,000000,15.1,15.28,13.97,14.28,8780003,0
+CNK.US,D,20200501,000000,13.64,13.85,12.83,13.52,4915416,0
+CNK.US,D,20200504,000000,12.86,13.73,12.34,13.7,4181079,0
+CNK.US,D,20200505,000000,14.29,14.5081,13.18,13.24,3889496,0
+CNK.US,D,20200506,000000,13.32,13.49,12.64,12.79,3011583,0
+CNK.US,D,20200507,000000,13.08,14.16,12.96,13.61,3507359,0
+CNK.US,D,20200508,000000,13.91,14.13,13.55,14.13,3419203,0
+CNK.US,D,20200511,000000,14.75,14.78,13.4459,13.58,4179662,0
+CNK.US,D,20200512,000000,13.72,14,13.05,13.08,2282473,0
+CNK.US,D,20200513,000000,13.06,13.08,11.85,12.18,4119693,0
+CNK.US,D,20200514,000000,11.92,12.54,11.21,11.99,4022940,0
+CNK.US,D,20200515,000000,11.8,12.2,11.48,11.88,2790510,0
+CNK.US,D,20200518,000000,12.45,13.5,12.2,13.29,6888090,0
+CNK.US,D,20200519,000000,13.29,13.97,12.92,12.98,4048633,0
+CNK.US,D,20200520,000000,13.21,14,13.15,13.96,3391735,0
+CNK.US,D,20200521,000000,15,15.11,13.53,14.22,4596773,0
+CNK.US,D,20200522,000000,14.26,14.4454,13.94,14.04,2382687,0
+CNK.US,D,20200526,000000,15.08,16.03,14.8149,15.45,5859183,0
+CNK.US,D,20200527,000000,16.21,17.26,15.82,17.24,6045229,0
+CNK.US,D,20200528,000000,17.28,17.39,15.25,15.3,4237492,0
+CNK.US,D,20200529,000000,14.89,15.4416,14.34,15.03,3872647,0
+CNK.US,D,20200601,000000,15.03,15.81,14.48,15.62,2668355,0
+CNK.US,D,20200602,000000,15.78,16.78,15.69,15.95,5753392,0
+CNK.US,D,20200603,000000,16.08,16.85,15.05,16.34,5998927,0
+CNK.US,D,20200604,000000,16.37,16.8,15.59,16.72,5814523,0
+CNK.US,D,20200605,000000,18.41,18.91,17.51,17.64,5690528,0
+CNK.US,D,20200608,000000,19.37,19.79,18.315,19.66,4801562,0
+CNK.US,D,20200609,000000,18.89,18.912,17.22,18.16,4836577,0
+CNK.US,D,20200610,000000,18.73,18.74,16.79,17.07,4127926,0
+CNK.US,D,20200611,000000,15.19,15.88,14.5,14.97,5533014,0
+CNK.US,D,20200612,000000,16.32,16.45,14.83,15.64,3132427,0
+CNK.US,D,20200615,000000,14.48,15.84,14.2601,15.33,4171664,0
+CNK.US,D,20200616,000000,16.32,16.39,15.05,15.31,3533407,0
+CNK.US,D,20200617,000000,15.16,15.54,14.57,14.71,4173926,0
+CNK.US,D,20200618,000000,14.51,15.37,14.15,15.36,3764018,0
+CNK.US,D,20200619,000000,15.88,16.16,13.97,14.06,6800467,0
+CNK.US,D,20200622,000000,14.06,14.78,13.32,14.17,5271487,0
+CNK.US,D,20200623,000000,14.32,14.512,13.51,13.96,4135399,0
+CNK.US,D,20200624,000000,13.59,13.87,12.24,12.81,4982205,0
+CNK.US,D,20200625,000000,12.16,12.67,12,12.37,4645907,0
+CNK.US,D,20200626,000000,12.28,12.2859,11.3,11.39,15121365,0
+CNK.US,D,20200629,000000,11.01,11.78,10.35,11.65,6848323,0
+CNK.US,D,20200630,000000,11.61,11.99,11.4,11.55,4435035,0
+CNK.US,D,20200701,000000,11.72,13,11.6812,12.83,6455100,0
+CNK.US,D,20200702,000000,13.06,13.1597,12.1213,12.27,4262125,0
+CNK.US,D,20200706,000000,12.53,13.03,12.255,12.59,4237588,0
+CNK.US,D,20200707,000000,12.3,12.4,11.67,12.22,4560929,0
+CNK.US,D,20200708,000000,12.18,13.14,11.75,13,4558041,0
+CNK.US,D,20200709,000000,13.04,13.06,12.18,12.84,3945931,0
+CNK.US,D,20200710,000000,12.77,13.22,12.5207,13.04,2772235,0
+CNK.US,D,20200713,000000,13.2,13.43,12.635,12.68,3814570,0
+CNK.US,D,20200714,000000,12.61,12.79,12.09,12.33,3352430,0
+CNK.US,D,20200715,000000,12.98,14.36,12.8219,14.25,4934696,0
+CNK.US,D,20200716,000000,13.53,13.78,13.1701,13.73,3709803,0
+CNK.US,D,20200717,000000,13.58,13.655,13.15,13.59,2963749,0
+CNK.US,D,20200720,000000,13.47,13.51,12.67,12.93,2810946,0
+CNK.US,D,20200721,000000,12.98,13.38,12.7,12.82,3027458,0
+CNK.US,D,20200722,000000,12.73,13.0781,12.55,12.65,2151968,0
+CNK.US,D,20200723,000000,12.56,12.77,12.2,12.57,2417092,0
+CNK.US,D,20200724,000000,12.49,12.54,12,12.21,3150692,0
+CNK.US,D,20200727,000000,12.22,12.25,11.7201,12.08,2155225,0
+CNK.US,D,20200728,000000,11.95,12.62,11.9,12.39,2870054,0
+CNK.US,D,20200729,000000,11.26,11.935,11.06,11.49,8373869,0
+CNK.US,D,20200730,000000,11.24,12.27,11.22,11.87,3840672,0
+CNK.US,D,20200731,000000,11.91,11.91,11.35,11.83,2570321,0
+CNK.US,D,20200803,000000,11.78,12.1344,11.38,11.86,3931153,0
+CNK.US,D,20200804,000000,11.85,12.86,11.66,12.3,3532009,0
+CNK.US,D,20200805,000000,12.06,12.3,11.45,11.5,7422948,0
+CNK.US,D,20200806,000000,11.46,11.53,10.43,10.5,12323416,0
+CNK.US,D,20200807,000000,10.45,11.68,10.37,11.06,15270398,0
+CNK.US,D,20200810,000000,11.1,11.19,10.81,11.04,5028639,0
+CNK.US,D,20200811,000000,11.51,12.48,11.46,11.87,8360990,0
+CNK.US,D,20200812,000000,12,12.12,11.29,11.47,3956874,0
+CNK.US,D,20200813,000000,11.38,11.9,11.08,11.81,5646696,0
+CNK.US,D,20200814,000000,12.05,12.9599,11.96,12.67,6180602,0
+CNK.US,D,20200817,000000,13.16,13.32,12.37,12.79,4966011,0
+CNK.US,D,20200818,000000,11.83,11.97,10.825,11.04,23117589,0
+CNK.US,D,20200819,000000,11.16,11.7,11.01,11.15,18081562,0
+CNK.US,D,20200820,000000,11.29,12.4899,11.09,12.4,16212768,0
+CNK.US,D,20200821,000000,12.19,12.8,12.06,12.37,9747113,0
+CNK.US,D,20200824,000000,12.38,13.715,11.91,13.65,9321463,0
+CNK.US,D,20200825,000000,13.65,13.76,12.8201,13.61,8731372,0
+CNK.US,D,20200826,000000,13.54,13.65,13,13.12,4809654,0
+CNK.US,D,20200827,000000,13.19,14.285,13.15,14.22,8797629,0
+CNK.US,D,20200828,000000,14.44,15.35,14.32,15.26,10453598,0
+CNK.US,D,20200831,000000,15.53,15.53,14.38,14.65,7282571,0
+CNK.US,D,20200901,000000,14.49,14.776,14.15,14.76,4337098,0
+CNK.US,D,20200902,000000,15.47,16.56,15.23,16.08,10995678,0
+CNK.US,D,20200903,000000,16.01,16.44,14.81,15.85,10649124,0
+CNK.US,D,20200904,000000,15.95,16.33,15,15.84,7309053,0
+CNK.US,D,20200908,000000,15.39,15.6725,14.1513,14.31,8563062,0
+CNK.US,D,20200909,000000,14.31,14.35,13.3,13.74,7707778,0
+CNK.US,D,20200910,000000,13.64,14.09,12.73,12.74,9706115,0
+CNK.US,D,20200911,000000,12.76,12.76,11.84,12.04,7890425,0
+CNK.US,D,20200914,000000,12.1,12.34,11.7,12.11,6756781,0
+CNK.US,D,20200915,000000,12.18,13.25,11.93,12.39,8827748,0
+CNK.US,D,20200916,000000,12.4,12.8,12.01,12.5,5121274,0
+CNK.US,D,20200917,000000,12.17,12.38,11.78,11.99,6879930,0
+CNK.US,D,20200918,000000,11.95,12.05,11.25,11.6,7817458,0
+CNK.US,D,20200921,000000,11.12,11.22,10.66,11.16,9014075,0
+CNK.US,D,20200922,000000,11.17,11.64,11.06,11.17,6559697,0
+CNK.US,D,20200923,000000,11.25,11.49,10.47,10.5,9069990,0
+CNK.US,D,20200924,000000,10.25,10.25,9.29,9.94,10906360,0
+CNK.US,D,20200925,000000,10.15,10.45,9.91,10.43,6589119,0
+CNK.US,D,20200928,000000,10.64,10.64,10.2,10.31,5753267,0
+CNK.US,D,20200929,000000,10.21,10.25,9.76,9.85,6285604,0
+CNK.US,D,20200930,000000,10.4,10.7,9.86,10,7974161,0
+CNK.US,D,20201001,000000,9.98,10.1601,9.62,10.06,6232845,0
+CNK.US,D,20201002,000000,9.41,10.22,9.4,10.09,5901136,0
+CNK.US,D,20201005,000000,9.46,9.65,8.22,8.33,29289709,0
+CNK.US,D,20201006,000000,8.5,9.14,8.44,8.6,20252525,0
+CNK.US,D,20201007,000000,8.65,8.73,8.1181,8.43,14253373,0
+CNK.US,D,20201008,000000,8.5,8.84,8.26,8.77,14350587,0
+CNK.US,D,20201009,000000,8.88,9.02,8.36,8.43,11635182,0
+CNK.US,D,20201012,000000,8.41,8.66,8.17,8.59,7167257,0
+CNK.US,D,20201013,000000,8.28,8.4,7.64,7.93,19928909,0
+CNK.US,D,20201014,000000,7.56,8.53,7.56,8.06,16803542,0
+CNK.US,D,20201015,000000,8.0598,8.17,7.7247,7.87,7512798,0
+CNK.US,D,20201016,000000,7.93,8.005,7.74,7.86,7941392,0
+CNK.US,D,20201019,000000,8.06,8.9988,8.06,8.39,19443381,0
+CNK.US,D,20201020,000000,8.48,8.69,8.13,8.65,9104905,0
+CNK.US,D,20201021,000000,8.53,8.78,8.3673,8.61,7829726,0
+CNK.US,D,20201022,000000,8.66,9.33,8.54,9.31,9951637,0
+CNK.US,D,20201023,000000,9.31,9.67,8.93,9.36,10972417,0
+CNK.US,D,20201026,000000,9.04,9.12,8.41,8.66,8547142,0
+CNK.US,D,20201027,000000,8.66,8.685,8.3214,8.45,4920327,0
+CNK.US,D,20201028,000000,8.06,8.39,7.98,8.24,6522575,0
+CNK.US,D,20201029,000000,8.18,8.435,7.965,8.42,5535953,0
+CNK.US,D,20201030,000000,8.32,8.645,7.92,8.19,6877312,0
+CNK.US,D,20201102,000000,8.3,8.47,8.03,8.32,6097496,0
+CNK.US,D,20201103,000000,8.46,8.99,8.45,8.64,7685466,0
+CNK.US,D,20201104,000000,8.5,8.595,8.21,8.54,6873809,0
+CNK.US,D,20201105,000000,8.45,9.19,8.03,9.07,11806851,0
+CNK.US,D,20201106,000000,8.84,9.11,8.65,9.01,6929226,0
+CNK.US,D,20201109,000000,12.67,15.35,11.69,13.08,50927704,0
+CNK.US,D,20201110,000000,13.6,14.56,12.74,13.56,24720157,0
+CNK.US,D,20201111,000000,12.85,13.24,12.72,13.17,9987044,0
+CNK.US,D,20201112,000000,12.74,13.17,11.85,12.33,11177996,0
+CNK.US,D,20201113,000000,12.34,13.845,12.31,13.64,11070226,0
+CNK.US,D,20201116,000000,15.44,15.5,13.93,14.26,15777334,0
+CNK.US,D,20201117,000000,13.91,15,13.8,14.8,9306341,0
+CNK.US,D,20201118,000000,14.99,15.77,14.77,14.91,10999364,0
+CNK.US,D,20201119,000000,14.24,14.78,14.13,14.52,7674179,0
+CNK.US,D,20201120,000000,14.46,14.81,14.2311,14.69,6835240,0
+CNK.US,D,20201123,000000,15.11,15.75,14.85,15.66,8904942,0
+CNK.US,D,20201124,000000,16.21,17.38,16.17,16.95,10516143,0
+CNK.US,D,20201125,000000,16.49,16.9,16.04,16.61,5431957,0
+CNK.US,D,20201127,000000,16.64,17.0299,16.5,16.78,2645006,0
+CNK.US,D,20201130,000000,16.8,16.8,15.17,15.45,9611033,0
+CNK.US,D,20201201,000000,15.96,16.49,15.84,16.27,7821872,0
+CNK.US,D,20201202,000000,15.95,17.615,15.8359,17.04,11426526,0
+CNK.US,D,20201203,000000,17.3,18.22,13.2,13.3,44356698,0
+CNK.US,D,20201204,000000,13.99,14.48,13.57,14.45,21108545,0
+CNK.US,D,20201207,000000,14.03,14.5,13.64,13.8,12131144,0
+CNK.US,D,20201208,000000,13.96,15.17,13.78,15.02,14411418,0
+CNK.US,D,20201209,000000,15.3,15.75,14.77,15.15,13080163,0
+CNK.US,D,20201210,000000,14.88,15.43,14.63,14.99,10086209,0
+CNK.US,D,20201211,000000,14.84,16.87,14.71,16.25,23286605,0
+CNK.US,D,20201214,000000,16.31,16.94,15.24,15.7,11027355,0
+CNK.US,D,20201215,000000,15.57,16.26,15.1,16.25,7469535,0
+CNK.US,D,20201216,000000,15.892,16.39,15.64,15.97,5602644,0
+CNK.US,D,20201217,000000,16.02,16.705,15.85,16.67,6152320,0
+CNK.US,D,20201218,000000,16.78,16.78,16.045,16.23,8078267,0
+CNK.US,D,20201221,000000,15.4,16.15,15.23,16.12,8122184,0
+CNK.US,D,20201222,000000,16.11,16.33,15.51,15.52,4555994,0
+CNK.US,D,20201223,000000,15.6,16.835,15.6,16.58,7384818,0
+CNK.US,D,20201224,000000,16.51,16.74,16.245,16.51,2359935,0
+CNK.US,D,20201228,000000,16.75,18.28,16.54,16.97,8217145,0
+CNK.US,D,20201229,000000,17.17,18.04,17.03,17.42,6711723,0
+CNK.US,D,20201230,000000,17.52,17.96,17.4628,17.78,4358487,0
+CNK.US,D,20201231,000000,17.9,17.925,17.32,17.41,4061791,0
+CNK.US,D,20210104,000000,17.64,17.67,16.105,16.16,6484385,0
+CNK.US,D,20210105,000000,16.14,16.8,16.1,16.59,3448786,0
+CNK.US,D,20210106,000000,16.9,17.45,16.74,17.16,5704478,0
+CNK.US,D,20210107,000000,17.26,17.7,16.81,17.12,4013678,0
+CNK.US,D,20210108,000000,17.19,17.79,17.15,17.47,3388821,0
+CNK.US,D,20210111,000000,17.07,17.29,16.78,16.9,4549500,0
+CNK.US,D,20210112,000000,16.98,17.92,16.93,17.72,5275216,0
+CNK.US,D,20210113,000000,17.78,17.855,17.29,17.69,4226674,0
+CNK.US,D,20210114,000000,17.79,19.65,17.75,18.98,8110134,0
+CNK.US,D,20210115,000000,19.83,20.16,18.65,19.11,6502224,0
+CNK.US,D,20210119,000000,19.65,20.09,19.19,19.48,4554241,0
+CNK.US,D,20210120,000000,19.7,19.8,18.84,19.24,3743765,0
+CNK.US,D,20210121,000000,19.11,19.14,18.5,18.57,3396489,0
+CNK.US,D,20210122,000000,17.98,19.67,17.84,19.56,5104682,0
+CNK.US,D,20210125,000000,19.68,23.58,19.68,21.24,13602643,0
+CNK.US,D,20210126,000000,21.47,21.52,19.7808,20.99,10209266,0
+CNK.US,D,20210127,000000,25.91,27.845,21.4,22.02,32598390,0
+CNK.US,D,20210128,000000,21,22.05,19.5,21.27,10701963,0
+CNK.US,D,20210129,000000,21.1402,22.2,19.75,20.24,6730778,0
+CNK.US,D,20210201,000000,20.56,21,19.47,20.45,4941588,0
+CNK.US,D,20210202,000000,20.44,20.44,18.76,18.85,7552410,0
+CNK.US,D,20210203,000000,18.93,19.94,18.88,19.79,4338938,0
+CNK.US,D,20210204,000000,19.82,20.19,19.375,20.19,3133924,0
+CNK.US,D,20210205,000000,20.1,20.5025,19.64,19.82,3743451,0
+CNK.US,D,20210208,000000,19.89,20.04,19.37,19.81,3337481,0
+CNK.US,D,20210209,000000,19.66,19.93,19.01,19.56,3073316,0
+CNK.US,D,20210210,000000,19.74,21.15,19.5027,20.84,5090642,0
+CNK.US,D,20210211,000000,20.65,21.38,20.03,20.57,3201249,0
+CNK.US,D,20210212,000000,20.57,21.04,20.3,20.58,2512111,0
+CNK.US,D,20210216,000000,21.08,21.5,20.78,21.28,4227339,0
+CNK.US,D,20210217,000000,21.08,21.33,20.61,21.13,3296993,0
+CNK.US,D,20210218,000000,21.06,21.44,20.6,21.01,2581548,0
+CNK.US,D,20210219,000000,20.95,22.18,20.94,21.83,4076738,0
+CNK.US,D,20210222,000000,22.04,23.88,21.83,23.21,6812189,0
+CNK.US,D,20210223,000000,23.09,23.78,21.85,23.16,5902057,0
+CNK.US,D,20210224,000000,23.36,24.44,22.86,24.11,5404411,0
+CNK.US,D,20210225,000000,24.28,24.5,22.4317,22.79,4515608,0
+CNK.US,D,20210226,000000,23.785,24.65,22.27,22.45,4451710,0
+CNK.US,D,20210301,000000,23.07,24.28,23.04,23.9,3897475,0
+CNK.US,D,20210302,000000,24.06,24.35,23.36,23.88,4017165,0
+CNK.US,D,20210303,000000,24.12,25.22,23.785,24.14,5768065,0
+CNK.US,D,20210304,000000,24.12,25.18,23.1601,23.83,5403119,0
+CNK.US,D,20210305,000000,24.07,24.36,22.69,24.29,4160608,0
+CNK.US,D,20210308,000000,24.68,25.08,23.71,24.48,3610559,0
+CNK.US,D,20210309,000000,24.7,24.73,23.84,23.98,2877457,0
+CNK.US,D,20210310,000000,24.22,25.53,24.08,24.48,4075882,0
+CNK.US,D,20210311,000000,24.87,24.87,23.58,23.88,4767725,0
+CNK.US,D,20210312,000000,23.87,24.31,23.357,24.01,3108563,0
+CNK.US,D,20210315,000000,24.68,26.1178,24.5,25.82,4914390,0
+CNK.US,D,20210316,000000,25.85,25.85,24.0422,24.35,4043139,0
+CNK.US,D,20210317,000000,24,24.63,23.61,24.15,5129369,0
+CNK.US,D,20210318,000000,24.03,24.25,23.36,23.56,3387621,0
+CNK.US,D,20210319,000000,23.53,23.87,22.91,23.64,3981578,0
+CNK.US,D,20210322,000000,23.55,23.55,22.09,22.36,5486784,0
+CNK.US,D,20210323,000000,21.98,22.2,20.56,20.72,4810578,0
+CNK.US,D,20210324,000000,20.89,21.42,20,20,3575086,0
+CNK.US,D,20210325,000000,19.28,21.0799,19.2,20.79,3377866,0
+CNK.US,D,20210326,000000,21.12,21.29,19.68,20.57,4339065,0
+CNK.US,D,20210329,000000,20.69,20.69,19.76,20.09,2253993,0
+CNK.US,D,20210330,000000,20.08,20.42,19.75,20.42,3136745,0
+CNK.US,D,20210331,000000,20.48,20.87,20.13,20.41,2760273,0
+CNK.US,D,20210401,000000,20.65,21.63,20.47,21.5,3936477,0
+CNK.US,D,20210405,000000,22.12,23.175,21.81,23.03,5371234,0
+CNK.US,D,20210406,000000,22.92,23.7,22.71,23.45,3297081,0
+CNK.US,D,20210407,000000,23.53,23.76,22.52,23.05,3023077,0
+CNK.US,D,20210408,000000,22.72,23.13,22.2,22.97,2828386,0
+CNK.US,D,20210409,000000,22.86,22.955,22.35,22.63,2118102,0
+CNK.US,D,20210412,000000,22.51,22.58,21.48,21.95,2458764,0
+CNK.US,D,20210413,000000,21.74,21.88,21.12,21.54,2407666,0
+CNK.US,D,20210414,000000,21.65,22.45,21.35,21.72,2019583,0
+CNK.US,D,20210415,000000,22,22.03,21.53,21.75,1672362,0
+CNK.US,D,20210416,000000,21.81,21.86,20.96,21.26,2094617,0
+CNK.US,D,20210419,000000,21.38,22.06,21.2529,22.06,2777760,0
+CNK.US,D,20210420,000000,21.67,21.76,20.06,20.52,3851100,0
+CNK.US,D,20210421,000000,20.23,21.15,20.1,21.03,4121970,0
+CNK.US,D,20210422,000000,21.23,21.98,21.15,21.25,2563724,0
+CNK.US,D,20210423,000000,21.52,21.715,21.17,21.47,1682813,0
+CNK.US,D,20210426,000000,21.9,22.63,21.81,22.28,2575887,0
+CNK.US,D,20210427,000000,22.49,22.97,21.995,22.11,2468533,0
+CNK.US,D,20210428,000000,22.19,22.35,21.67,21.79,2082793,0
+CNK.US,D,20210429,000000,22.03,22.1,21.1653,21.6,1572280,0
+CNK.US,D,20210430,000000,21.44,21.63,21.03,21.2,2782122,0
+CNK.US,D,20210503,000000,21.43,22.195,21.12,22.14,2578988,0
+CNK.US,D,20210504,000000,21.89,22.06,21.09,22.04,2330063,0
+CNK.US,D,20210505,000000,22.2,22.2,21.03,21.12,1396516,0
+CNK.US,D,20210506,000000,21.12,21.22,20.32,20.49,2650956,0
+CNK.US,D,20210507,000000,21.1,22.15,20.88,21.57,4829359,0
+CNK.US,D,20210510,000000,21.74,22.36,21.44,21.49,3171835,0
+CNK.US,D,20210511,000000,20.71,21.9,20.59,21.42,2890276,0
+CNK.US,D,20210512,000000,21.3,21.57,20.32,20.32,2766966,0
+CNK.US,D,20210513,000000,20.5,21.69,20.45,21.06,3585283,0
+CNK.US,D,20210514,000000,21.38,22.525,21.255,22.23,2741040,0
+CNK.US,D,20210517,000000,22.3,22.5253,21.74,22.07,1595752,0
+CNK.US,D,20210518,000000,22.26,22.89,21.97,22.26,2248487,0
+CNK.US,D,20210519,000000,21.75,22.33,21.26,22.31,2709366,0
+CNK.US,D,20210520,000000,22.1,22.67,21.77,21.93,1825070,0
+CNK.US,D,20210521,000000,22.21,22.33,21.73,21.74,1424376,0
+CNK.US,D,20210524,000000,21.87,22.76,21.56,22.64,2086306,0
+CNK.US,D,20210525,000000,22.88,23.5,22.62,22.85,2639152,0
+CNK.US,D,20210526,000000,23.15,23.59,22.92,23.23,3545559,0
+CNK.US,D,20210527,000000,23.29,24.175,23.165,23.97,4926515,0
+CNK.US,D,20210528,000000,24.22,24.63,22.44,22.66,6085088,0
+CNK.US,D,20210601,000000,23.07,24.57,23.07,24.41,5987670,0
+CNK.US,D,20210602,000000,23.65,25.2001,22.95,24.97,10038455,0
+CNK.US,D,20210603,000000,24.72,24.79,22.72,23.07,6076220,0
+CNK.US,D,20210604,000000,23.16,23.54,22.21,22.21,2924321,0
+CNK.US,D,20210607,000000,22.46,22.87,22.34,22.65,3387420,0
+CNK.US,D,20210608,000000,22.75,23.8,22.52,23.38,6615049,0
+CNK.US,D,20210609,000000,23.5,23.635,23.06,23.21,2411217,0
+CNK.US,D,20210610,000000,23.2,23.535,22.2,22.24,3106981,0
+CNK.US,D,20210611,000000,22.5,22.95,22.25,22.87,2180105,0
+CNK.US,D,20210614,000000,22.93,23.12,22.09,22.14,2487430,0
+CNK.US,D,20210615,000000,22.16,22.2,21.51,22.1,2719085,0
+CNK.US,D,20210616,000000,21.98,22.72,21.68,22.5,2008215,0
+CNK.US,D,20210617,000000,22.29,22.57,21.79,21.91,2237748,0
+CNK.US,D,20210618,000000,21.84,21.96,21.435,21.88,2866704,0
+CNK.US,D,20210621,000000,22,22.04,21.36,22.02,2300251,0
+CNK.US,D,20210622,000000,22.07,22.15,21.54,21.95,1759831,0
+CNK.US,D,20210623,000000,21.95,22.68,21.95,22.56,3075363,0
+CNK.US,D,20210624,000000,22.72,22.89,22.3,22.88,2086966,0
+CNK.US,D,20210625,000000,22.89,23.3699,22.73,22.73,6658901,0
+CNK.US,D,20210628,000000,22.67,22.685,21.815,22.12,2004670,0
+CNK.US,D,20210629,000000,22.32,22.73,21.82,21.87,1771134,0
+CNK.US,D,20210630,000000,21.83,22.16,21.6214,21.95,1292567,0
+CNK.US,D,20210701,000000,22.06,22.56,22.01,22.04,1675160,0
+CNK.US,D,20210702,000000,22.08,22.11,21.57,21.68,1384193,0
+CNK.US,D,20210706,000000,21.46,21.53,20.54,20.74,2288583,0
+CNK.US,D,20210707,000000,20.55,20.585,19.45,19.65,3755138,0
+CNK.US,D,20210708,000000,18.99,20.125,18.59,19.63,2582317,0
+CNK.US,D,20210709,000000,19.9,20.415,19.9,20.33,1678732,0
+CNK.US,D,20210712,000000,19.95,19.98,18.9425,18.98,4038857,0
+CNK.US,D,20210713,000000,18.65,18.7895,17.55,17.63,5316583,0
+CNK.US,D,20210714,000000,17.63,17.79,16.84,16.93,4583791,0
+CNK.US,D,20210715,000000,16.85,16.899,15.89,16.21,5291784,0
+CNK.US,D,20210716,000000,16.49,16.5832,15.63,15.86,4737444,0
+CNK.US,D,20210719,000000,15.4,15.659,14.755,15.1,6650674,0
+CNK.US,D,20210720,000000,15.5,15.96,14.95,15.76,6095831,0
+CNK.US,D,20210721,000000,15.95,17.1,15.95,16.9,6283289,0
+CNK.US,D,20210722,000000,16.73,16.89,15.92,16.24,3320441,0
+CNK.US,D,20210723,000000,16.22,16.3599,15.72,15.82,3028495,0
+CNK.US,D,20210726,000000,15.83,16.7299,15.82,16.65,2474221,0
+CNK.US,D,20210727,000000,16.47,16.6112,15.96,16.08,2799684,0
+CNK.US,D,20210728,000000,16.23,16.23,15.54,16.09,2714548,0
+CNK.US,D,20210729,000000,16.06,16.315,15.8,15.8,2439138,0
+CNK.US,D,20210730,000000,15.64,16.14,15.36,15.53,3867919,0
+CNK.US,D,20210802,000000,15.64,16.1716,15.28,15.34,4139743,0
+CNK.US,D,20210803,000000,15.32,15.34,14.46,15.07,4722027,0
+CNK.US,D,20210804,000000,14.9,15.08,14.311,14.33,3803130,0
+CNK.US,D,20210805,000000,14.31,15.38,14.29,15.34,5895670,0
+CNK.US,D,20210806,000000,15.43,15.9479,15.03,15.63,3650151,0
+CNK.US,D,20210809,000000,15.39,15.46,14.51,15.02,5530356,0
+CNK.US,D,20210810,000000,15.46,15.78,14.82,14.87,4369865,0
+CNK.US,D,20210811,000000,14.87,15.28,14.49,15.13,2281603,0
+CNK.US,D,20210812,000000,15.15,15.21,14.56,14.83,2200784,0
+CNK.US,D,20210813,000000,14.75,14.86,14.44,14.47,2357923,0
+CNK.US,D,20210816,000000,14.28,14.83,14.08,14.64,3015086,0
+CNK.US,D,20210817,000000,14.41,14.78,14.26,14.78,2307816,0
+CNK.US,D,20210818,000000,14.84,15.14,14.57,14.76,3866653,0
+CNK.US,D,20210819,000000,14.76,14.76,13.88,13.94,3968039,0
+CNK.US,D,20210820,000000,13.85,14.49,13.835,14.48,2974216,0
+CNK.US,D,20210823,000000,14.55,15.785,14.54,15.64,5839219,0
+CNK.US,D,20210824,000000,15.78,16.16,15.49,16.1,3933817,0
+CNK.US,D,20210825,000000,16.81,17.6,16.671,17.06,11908850,0
+CNK.US,D,20210826,000000,16.83,17.44,16.61,17.14,5117995,0
+CNK.US,D,20210827,000000,16.97,17.63,16.96,17.25,27142024,0
+CNK.US,D,20210830,000000,17.25,17.35,16.5,16.99,3811084,0
+CNK.US,D,20210831,000000,16.91,17.955,16.91,17.83,9859690,0
+CNK.US,D,20210901,000000,17.78,17.85,16.94,17.01,4347598,0
+CNK.US,D,20210902,000000,16.99,17.49,16.99,17.18,2609657,0
+CNK.US,D,20210903,000000,17.07,17.2875,16.58,17.01,2885131,0
+CNK.US,D,20210907,000000,17,17.77,16.97,17.68,3319685,0
+CNK.US,D,20210908,000000,17.56,17.885,17.32,17.42,2273489,0
+CNK.US,D,20210909,000000,17.29,17.71,17.08,17.3,3038256,0
+CNK.US,D,20210910,000000,17.35,17.385,16.78,16.84,2630850,0
+CNK.US,D,20210913,000000,17.24,18.4785,17.24,18.29,5781486,0
+CNK.US,D,20210914,000000,18.19,18.325,17.865,18.09,3321969,0
+CNK.US,D,20210915,000000,18.18,18.2,17.465,18.01,3732494,0
+CNK.US,D,20210916,000000,17.95,18.1,17.7,17.86,2044861,0
+CNK.US,D,20210917,000000,18,18.35,17.69,17.95,3382184,0
+CNK.US,D,20210920,000000,17.5,17.7,16.99,17.53,2841189,0
+CNK.US,D,20210921,000000,17.55,17.93,17.245,17.57,2063997,0
+CNK.US,D,20210922,000000,17.7,18.16,17.59,17.93,2141418,0
+CNK.US,D,20210923,000000,18.19,18.85,18.13,18.82,2855262,0
+CNK.US,D,20210924,000000,18.77,19.04,18.59,18.84,2216359,0
+CNK.US,D,20210927,000000,19.09,19.725,19.09,19.22,3283544,0
+CNK.US,D,20210928,000000,19.25,19.51,18.87,18.9,3474500,0
+CNK.US,D,20210929,000000,19.01,19.38,18.71,19.13,3147040,0
+CNK.US,D,20210930,000000,19.13,19.445,18.65,19.21,3000022,0
+CNK.US,D,20211001,000000,19.63,20.31,19.535,19.92,4277880,0
+CNK.US,D,20211004,000000,20.44,21.41,20.27,21.06,6495929,0
+CNK.US,D,20211005,000000,20.88,21.85,20.6174,21.81,3348710,0
+CNK.US,D,20211006,000000,21.48,21.85,21.04,21.83,2414670,0
+CNK.US,D,20211007,000000,21.84,21.9,21,21.33,5122680,0
+CNK.US,D,20211008,000000,21.5,21.67,20.75,21.16,3244067,0
+CNK.US,D,20211011,000000,21.29,21.45,19.32,19.4,5558049,0
+CNK.US,D,20211012,000000,19.35,19.855,18.97,19.8,3440890,0
+CNK.US,D,20211013,000000,19.91,19.97,19.25,19.52,3398913,0
+CNK.US,D,20211014,000000,19.73,20.32,19.51,20.24,2477550,0
+CNK.US,D,20211015,000000,20.42,21.34,20.16,20.18,4444365,0
+CNK.US,D,20211018,000000,20.1,21.0502,20.02,20.69,3276729,0
+CNK.US,D,20211019,000000,20.66,20.74,20.06,20.21,2556820,0
+CNK.US,D,20211020,000000,20.23,20.36,19.87,20.16,2301746,0
+CNK.US,D,20211021,000000,20.16,20.4981,19.74,19.79,2844161,0
+CNK.US,D,20211022,000000,19.59,20.46,18.8,20.44,3055579,0
+CNK.US,D,20211025,000000,20.24,20.37,19.8219,20.19,2517810,0
+CNK.US,D,20211026,000000,20.38,20.74,19.93,19.94,2037571,0
+CNK.US,D,20211027,000000,19.9,19.96,19.39,19.45,1551396,0
+CNK.US,D,20211028,000000,19.61,19.82,19.37,19.55,1668095,0
+CNK.US,D,20211029,000000,19.5,19.5,18.6,18.8,2958810,0
+CNK.US,D,20211101,000000,19.02,20.94,19.02,20.9,5375170,0
+CNK.US,D,20211102,000000,20.63,20.88,20.3401,20.71,3468807,0
+CNK.US,D,20211103,000000,20.92,22,20.735,20.83,5879688,0
+CNK.US,D,20211104,000000,20.91,21.14,20.355,20.43,3094186,0
+CNK.US,D,20211105,000000,21.41,22.275,20.2,22.11,7261652,0
+CNK.US,D,20211108,000000,22.1,22.16,21.31,21.65,4160073,0
+CNK.US,D,20211109,000000,22.44,23.1476,21.355,21.76,4304929,0
+CNK.US,D,20211110,000000,21.24,22.0961,20.9881,21.23,3418943,0
+CNK.US,D,20211111,000000,21.19,21.9,21,21.25,1857274,0
+CNK.US,D,20211112,000000,21.23,21.42,20.41,20.45,2409264,0
+CNK.US,D,20211115,000000,20.61,20.83,20.232,20.53,3158751,0
+CNK.US,D,20211116,000000,20.4,20.78,19.85,20.53,1664323,0
+CNK.US,D,20211117,000000,20.45,20.59,19.54,19.56,2225946,0
+CNK.US,D,20211118,000000,19.6,19.85,18.715,19.09,2792507,0
+CNK.US,D,20211119,000000,18.78,18.94,17.78,17.98,4306695,0
+CNK.US,D,20211122,000000,17.99,18.3752,17.75,18.02,2481248,0
+CNK.US,D,20211123,000000,17.98,18.02,17.17,17.22,2570251,0
+CNK.US,D,20211124,000000,17.11,17.29,16.72,16.91,3883150,0
+CNK.US,D,20211126,000000,15.59,16.165,15.5,16,4645296,0
+CNK.US,D,20211129,000000,16.3,16.44,15.73,16.22,3899317,0
+CNK.US,D,20211130,000000,16,16.17,14.98,15.52,8861831,0
+CNK.US,D,20211201,000000,16.49,16.68,15.2,15.21,4924814,0
+CNK.US,D,20211202,000000,15.24,16.05,15.05,15.75,4522466,0
+CNK.US,D,20211203,000000,15.74,15.82,15.01,15.42,3525292,0
+CNK.US,D,20211206,000000,15.5,17.0189,15.5,16.61,3557818,0
+CNK.US,D,20211207,000000,17.22,17.55,16.89,17.07,2945160,0
+CNK.US,D,20211208,000000,17.24,17.61,16.95,17.08,2271570,0
+CNK.US,D,20211209,000000,16.7,17.31,16.61,16.9,2053166,0
+CNK.US,D,20211210,000000,16.81,16.91,16.38,16.88,2912420,0
+CNK.US,D,20211213,000000,16.7,16.8,15.7166,16.14,2407032,0
+CNK.US,D,20211214,000000,15.72,16.42,15.6001,16.26,2449216,0
+CNK.US,D,20211215,000000,16.3,16.55,15.61,16.46,2942266,0
+CNK.US,D,20211216,000000,16.72,16.87,15.97,16.16,1955618,0
+CNK.US,D,20211217,000000,15.93,16.81,15.76,16.21,5699822,0
+CNK.US,D,20211220,000000,16.09,16.95,15.97,16.61,2775495,0
+CNK.US,D,20211221,000000,16.59,17.63,16.59,17.23,2459029,0
+CNK.US,D,20211222,000000,17.23,17.44,16.83,17.33,2333042,0
+CNK.US,D,20211223,000000,17.56,17.65,17.15,17.43,1567395,0
+CNK.US,D,20211227,000000,17.21,17.22,16.4,16.76,3095230,0
+CNK.US,D,20211228,000000,16.52,17.3,16.51,16.74,2184007,0
+CNK.US,D,20211229,000000,16.8,16.8,16.35,16.52,1923924,0
+CNK.US,D,20211230,000000,16.45,16.97,16.41,16.48,2325020,0
+CNK.US,D,20211231,000000,16.39,16.63,15.96,16.12,2037400,0
+CNK.US,D,20220103,000000,16.4,17.4,16.34,17.02,2752677,0
+CNK.US,D,20220104,000000,17.27,17.61,17,17.22,2243469,0
+CNK.US,D,20220105,000000,17.31,17.78,16.6,16.79,2555075,0
+CNK.US,D,20220106,000000,16.8,17.29,16.5,16.76,2323126,0
+CNK.US,D,20220107,000000,17.11,17.35,16.912,17.17,2598806,0
+CNK.US,D,20220110,000000,17.17,17.26,16.59,16.99,1877905,0
+CNK.US,D,20220111,000000,16.91,17.28,16.7787,17.09,1722087,0
+CNK.US,D,20220112,000000,17.08,17.325,16.955,17.22,1906110,0
+CNK.US,D,20220113,000000,17.44,17.75,17.12,17.14,1783940,0
+CNK.US,D,20220114,000000,17.14,17.385,16.71,17.38,1853923,0
+CNK.US,D,20220118,000000,17.15,17.54,16.61,16.9,2657489,0
+CNK.US,D,20220119,000000,16.75,17.015,16.405,16.42,2526978,0
+CNK.US,D,20220120,000000,16.63,17.05,16.245,16.33,2947698,0
+CNK.US,D,20220121,000000,16.1,16.205,15.4,16,3961115,0
+CNK.US,D,20220124,000000,15.34,15.6,14.42,15.5,5658107,0
+CNK.US,D,20220125,000000,15.1,15.91,15.05,15.76,3323707,0
+CNK.US,D,20220126,000000,16.09,16.42,15.53,15.57,2709294,0
+CNK.US,D,20220127,000000,15.75,15.79,14.17,14.26,4346382,0
+CNK.US,D,20220128,000000,14,14.34,13.37,14.34,4517081,0
+CNK.US,D,20220131,000000,14.2,15.3,14.2,15.1,3845352,0
+CNK.US,D,20220201,000000,15.43,16.13,15.28,15.71,4559190,0
+CNK.US,D,20220202,000000,15.58,15.7,14.965,15.23,3329896,0
+CNK.US,D,20220203,000000,15.08,15.4,14.932,15.13,2253516,0
+CNK.US,D,20220204,000000,15.04,15.625,14.81,15.42,1852227,0
+CNK.US,D,20220207,000000,15.54,16.06,15.395,15.86,2351783,0
+CNK.US,D,20220208,000000,15.89,16.525,15.66,16.47,3986848,0
+CNK.US,D,20220209,000000,16.76,17.45,16.72,17.25,3273989,0
+CNK.US,D,20220210,000000,16.9,17.72,16.81,17.17,3090502,0
+CNK.US,D,20220211,000000,17.08,17.78,16.85,17.11,3022566,0
+CNK.US,D,20220214,000000,17.19,17.88,17.09,17.21,2344355,0
+CNK.US,D,20220215,000000,17.58,18.44,17.53,18.35,2977766,0
+CNK.US,D,20220216,000000,18.38,18.68,18.03,18.25,2467721,0
+CNK.US,D,20220217,000000,18.18,18.53,17.735,17.85,2292980,0
+CNK.US,D,20220218,000000,17.71,18.15,17.42,17.51,1849563,0
+CNK.US,D,20220222,000000,17.1,17.44,16.79,16.96,2018723,0
+CNK.US,D,20220223,000000,17.19,17.34,16.63,16.65,2073592,0
+CNK.US,D,20220224,000000,15.9,17.8,15.8067,17.75,4148642,0
+CNK.US,D,20220225,000000,18.9,18.95,17.27,17.72,4744591,0
+CNK.US,D,20220228,000000,17.41,17.87,17.16,17.54,3583932,0
+CNK.US,D,20220301,000000,17.56,17.9,16.9,17.18,2965522,0
+CNK.US,D,20220302,000000,17.22,17.67,17.02,17.48,2678536,0
+CNK.US,D,20220303,000000,17.58,17.82,16.73,17.53,2590244,0
+CNK.US,D,20220304,000000,17.35,17.715,17.01,17.29,3074247,0
+CNK.US,D,20220307,000000,17.12,17.25,15,15.04,4066815,0
+CNK.US,D,20220308,000000,15.12,16.15,14.39,15.64,3908772,0
+CNK.US,D,20220309,000000,16.05,16.95,16.03,16.37,3902002,0
+CNK.US,D,20220310,000000,16,16.49,15.84,15.98,1917313,0
+CNK.US,D,20220311,000000,16.25,16.49,15.42,15.43,1527471,0
+CNK.US,D,20220314,000000,15.45,16.25,15.24,15.31,2385929,0
+CNK.US,D,20220315,000000,15.62,16.28,15.48,16,2384778,0
+CNK.US,D,20220316,000000,16.24,16.6199,15.82,16.47,2994088,0
+CNK.US,D,20220317,000000,16.14,16.49,16.07,16.37,1628252,0
+CNK.US,D,20220318,000000,16.39,16.47,15.91,16.07,4050360,0
+CNK.US,D,20220321,000000,16.01,16.17,15.76,16.07,1722262,0
+CNK.US,D,20220322,000000,16.2,16.91,15.9,16.78,2839304,0
+CNK.US,D,20220323,000000,16.74,17.27,16.63,17.1,2239358,0
+CNK.US,D,20220324,000000,17.15,17.23,16.755,17.11,1515398,0
+CNK.US,D,20220325,000000,17.09,17.35,16.7,17.07,2138538,0
+CNK.US,D,20220328,000000,17.04,17.65,16.94,17.63,2743020,0
+CNK.US,D,20220329,000000,17.94,18.24,17.43,17.95,2610241,0
+CNK.US,D,20220330,000000,17.62,17.98,17.36,17.43,1550807,0
+CNK.US,D,20220331,000000,17.38,17.58,17.245,17.28,1869382,0
+CNK.US,D,20220401,000000,17.41,17.61,16.98,17.14,1733591,0
+CNK.US,D,20220404,000000,17.14,17.38,16.91,17.28,1550399,0
+CNK.US,D,20220405,000000,17.2,17.3,16.51,16.54,2535406,0
+CNK.US,D,20220406,000000,16.32,16.44,15.9,16.07,2623059,0
+CNK.US,D,20220407,000000,16.01,16.04,15.5,15.73,2591201,0
+CNK.US,D,20220408,000000,15.6,15.975,15.46,15.75,2647609,0
+CNK.US,D,20220411,000000,15.72,16.395,15.56,16.32,2797627,0
+CNK.US,D,20220412,000000,16.53,16.88,16.41,16.67,3165293,0
+CNK.US,D,20220413,000000,16.89,17.4175,16.8,17.41,2045440,0
+CNK.US,D,20220414,000000,17.49,17.66,17.01,17.02,1782215,0
+CNK.US,D,20220418,000000,16.93,17,16.65,16.93,1833985,0
+CNK.US,D,20220419,000000,17.1,17.53,16.94,17.3,1954028,0
+CNK.US,D,20220420,000000,17.37,17.43,16.9685,16.98,1975993,0
+CNK.US,D,20220421,000000,17.29,17.4,16.56,16.66,1935846,0
+CNK.US,D,20220422,000000,16.61,16.9464,16.405,16.61,1693525,0
+CNK.US,D,20220425,000000,16.37,16.755,16.29,16.64,2197107,0
+CNK.US,D,20220426,000000,16.75,16.77,16.105,16.22,2475458,0
+CNK.US,D,20220427,000000,16.11,16.45,15.895,16.06,3297323,0
+CNK.US,D,20220428,000000,16.15,16.22,15.46,15.86,1891780,0
+CNK.US,D,20220429,000000,15.78,16.18,15.67,15.86,2032477,0
+CNK.US,D,20220502,000000,15.9,16.125,15.48,15.96,1898745,0
+CNK.US,D,20220503,000000,15.99,16.2471,15.71,16.12,2319020,0
+CNK.US,D,20220504,000000,16.07,16.23,15.235,16.03,2514169,0
+CNK.US,D,20220505,000000,15.81,16.01,14.8,15.09,2758097,0
+CNK.US,D,20220506,000000,15.46,15.9,14.01,15.18,5001765,0
+CNK.US,D,20220509,000000,14.97,15.29,13.885,13.97,3529684,0
+CNK.US,D,20220510,000000,14.37,14.83,13.9001,14.65,2971575,0
+CNK.US,D,20220511,000000,14.68,15.11,14.0201,14.08,2799408,0
+CNK.US,D,20220512,000000,13.9,15.025,13.89,14.74,3465684,0
+CNK.US,D,20220513,000000,15.06,16.265,14.97,16.25,3516977,0
+CNK.US,D,20220516,000000,16.3,16.85,15.65,15.72,2470369,0
+CNK.US,D,20220517,000000,15.91,16.59,15.86,16.34,1744573,0
+CNK.US,D,20220518,000000,16.04,16.61,15.5,15.6,2195767,0
+CNK.US,D,20220519,000000,15.53,16.25,15.5,16.12,1662830,0
+CNK.US,D,20220520,000000,16.37,16.405,15.52,15.92,2269342,0
+CNK.US,D,20220523,000000,15.85,15.85,15.09,15.61,2154233,0
+CNK.US,D,20220524,000000,15.46,15.46,14.71,15.05,2371641,0
+CNK.US,D,20220525,000000,14.95,15.82,14.95,15.72,1704680,0
+CNK.US,D,20220526,000000,15.78,16.57,15.78,16.17,2114834,0
+CNK.US,D,20220527,000000,16.5,17.21,16.48,17.14,3474431,0
+CNK.US,D,20220531,000000,17.41,17.59,16.67,16.98,1969335,0
+CNK.US,D,20220601,000000,17.11,17.38,16.59,16.87,1639975,0
+CNK.US,D,20220602,000000,16.84,17.03,16.73,16.91,1803863,0
+CNK.US,D,20220603,000000,16.73,16.915,16.4,16.7,1081028,0
+CNK.US,D,20220606,000000,16.91,17.22,16.5,17.02,1171292,0
+CNK.US,D,20220607,000000,16.86,17.27,16.58,17.25,1086476,0
+CNK.US,D,20220608,000000,17.18,17.32,16.84,16.95,1155339,0
+CNK.US,D,20220609,000000,16.78,16.91,16.24,16.31,1724327,0
+CNK.US,D,20220610,000000,15.95,16.15,15.52,15.6,1678924,0
+CNK.US,D,20220613,000000,15,15.21,14.54,14.62,2156698,0
+CNK.US,D,20220614,000000,14.63,14.7,14.148,14.42,1818491,0
+CNK.US,D,20220615,000000,14.55,15.02,14.48,14.87,2288127,0
+CNK.US,D,20220616,000000,14.5,14.628,14.156,14.41,1862645,0
+CNK.US,D,20220617,000000,14.61,14.77,14.15,14.28,2247328,0
+CNK.US,D,20220621,000000,14.36,14.49,13.94,13.95,2375397,0
+CNK.US,D,20220622,000000,13.68,14.16,13.66,13.85,2009189,0
+CNK.US,D,20220623,000000,13.95,14.09,13.405,13.91,2031122,0
+CNK.US,D,20220624,000000,14.1,14.82,13.93,14.81,2471272,0
+CNK.US,D,20220627,000000,15.07,15.19,14.5,15.05,1709417,0
+CNK.US,D,20220628,000000,15.27,15.41,14.91,14.91,2008195,0
+CNK.US,D,20220629,000000,14.74,14.92,14.33,14.9,1743177,0
+CNK.US,D,20220630,000000,14.65,15.49,14.49,15.02,2794022,0
+CNK.US,D,20220701,000000,14.91,15.31,14.61,15.03,1763140,0
+CNK.US,D,20220705,000000,14.8,15.83,14.67,15.65,3286199,0
+CNK.US,D,20220706,000000,15.73,15.95,14.9845,15.46,1790799,0
+CNK.US,D,20220707,000000,15.5,15.93,15.37,15.91,3197696,0
+CNK.US,D,20220708,000000,15.77,15.96,15.46,15.6,1727687,0
+CNK.US,D,20220711,000000,15.46,15.68,15.19,15.43,1508097,0
+CNK.US,D,20220712,000000,15.4,16,15.4,15.65,1710593,0
+CNK.US,D,20220713,000000,15.33,15.915,15.28,15.86,1062803,0
+CNK.US,D,20220714,000000,15.68,15.92,15.49,15.75,980460,0
+CNK.US,D,20220715,000000,15.92,16.21,15.6801,16.13,1648919,0
+CNK.US,D,20220718,000000,16.4,16.84,16.28,16.64,1748524,0
+CNK.US,D,20220719,000000,17.61,18.87,17.56,18.83,9630923,0
+CNK.US,D,20220720,000000,18.77,19.45,18.61,19.13,6226660,0
+CNK.US,D,20220721,000000,18.99,19.51,18.76,19.5,3443485,0
+CNK.US,D,20220722,000000,19.66,19.76,18.795,18.92,3980221,0
+CNK.US,D,20220725,000000,18.8,19.385,18.42,19.27,1863112,0
+CNK.US,D,20220726,000000,19.27,19.28,18.535,18.67,1842613,0
+CNK.US,D,20220727,000000,18.91,19.11,18.61,18.76,2242546,0
+CNK.US,D,20220728,000000,18.63,19.05,18.385,18.94,1833991,0
+CNK.US,D,20220729,000000,18.82,18.98,18.13,18.33,1950789,0
+CNK.US,D,20220801,000000,18.2,18.48,17.85,18.34,2266478,0
+CNK.US,D,20220802,000000,18.13,19.095,18.125,18.84,1778748,0
+CNK.US,D,20220803,000000,18.99,19.475,18.75,19.38,2666107,0
+CNK.US,D,20220804,000000,19.38,19.73,19.21,19.35,2323650,0
+CNK.US,D,20220805,000000,18.12,18.19,16.31,16.75,6054430,0
+CNK.US,D,20220808,000000,16.79,17.66,16.79,17.29,3752390,0
+CNK.US,D,20220809,000000,17.2,17.23,16.5,16.73,2285467,0
+CNK.US,D,20220810,000000,16.99,17.29,16.7576,17.16,2281464,0
+CNK.US,D,20220811,000000,17.47,17.71,17.01,17.02,2268315,0
+CNK.US,D,20220812,000000,17.16,17.53,17.14,17.24,1264638,0
+CNK.US,D,20220815,000000,16.96,17.5,16.96,17.36,1909166,0
+CNK.US,D,20220816,000000,17.21,17.665,17.02,17.57,1951697,0
+CNK.US,D,20220817,000000,17.23,17.36,16.85,17.16,2885877,0
+CNK.US,D,20220818,000000,17.01,17.27,16.72,17.04,1721136,0
+CNK.US,D,20220819,000000,16.66,16.8,16.18,16.27,2484325,0
+CNK.US,D,20220822,000000,15.78,15.895,15.32,15.33,2723607,0
+CNK.US,D,20220823,000000,15.4,15.77,15.19,15.29,1668362,0
+CNK.US,D,20220824,000000,15.37,15.56,15.2,15.48,2310342,0
+CNK.US,D,20220825,000000,15.54,15.8093,15.265,15.35,1630056,0
+CNK.US,D,20220826,000000,15.21,15.41,14.79,14.82,2406417,0
+CNK.US,D,20220829,000000,14.56,14.9,14.56,14.8,2057066,0
+CNK.US,D,20220830,000000,14.87,15.01,14.51,14.56,3863954,0
+CNK.US,D,20220831,000000,14.6,14.61,14.01,14.08,3084987,0
+CNK.US,D,20220901,000000,14,14.02,13.48,13.8,2881590,0
+CNK.US,D,20220902,000000,13.8,13.95,13.44,13.61,2442893,0
+CNK.US,D,20220906,000000,13.58,13.69,13.1908,13.27,2349404,0
+CNK.US,D,20220907,000000,13.14,13.74,13.09,13.73,2554570,0
+CNK.US,D,20220908,000000,13.5,13.695,13.23,13.66,2088707,0
+CNK.US,D,20220909,000000,13.85,14.11,13.8,14.07,1464690,0
+CNK.US,D,20220912,000000,14.15,14.35,13.82,13.94,1812608,0
+CNK.US,D,20220913,000000,13.45,13.74,13.22,13.36,2514877,0
+CNK.US,D,20220914,000000,13.34,13.965,12.98,13.93,3130715,0
+CNK.US,D,20220915,000000,13.9,14.14,13.68,13.81,2126555,0
+CNK.US,D,20220916,000000,13.58,13.76,13.38,13.57,2428929,0
+CNK.US,D,20220919,000000,13.43,13.73,13.315,13.41,1914416,0
+CNK.US,D,20220920,000000,13.26,13.37,13.03,13.06,2003774,0
+CNK.US,D,20220921,000000,13.02,13.1,12.56,12.57,2834820,0
+CNK.US,D,20220922,000000,12.6,12.635,12.22,12.5,2680547,0
+CNK.US,D,20220923,000000,12.34,12.46,11.99,12.11,4138959,0
+CNK.US,D,20220926,000000,12.01,12.53,11.765,11.86,2266201,0
+CNK.US,D,20220927,000000,12.07,12.51,11.93,12.15,2814327,0
+CNK.US,D,20220928,000000,12.26,12.52,12.1,12.52,2521065,0
+CNK.US,D,20220929,000000,12.29,12.66,12.08,12.55,3758278,0
+CNK.US,D,20220930,000000,12.43,12.611,12.05,12.11,2770276,0
+CNK.US,D,20221003,000000,12.21,12.4,12.06,12.31,2527936,0
+CNK.US,D,20221004,000000,12.69,12.95,12.54,12.71,2532477,0
+CNK.US,D,20221005,000000,12.39,12.475,11.975,12.33,2438447,0
+CNK.US,D,20221006,000000,12.29,12.35,11.71,12.09,5831613,0
+CNK.US,D,20221007,000000,11.89,12.175,11.36,11.48,2889707,0
+CNK.US,D,20221010,000000,11.36,11.42,10.84,11.18,3468309,0
+CNK.US,D,20221011,000000,11.04,11.14,10.03,10.41,10147203,0
+CNK.US,D,20221012,000000,9.88,10.19,9.73,10.18,7391787,0
+CNK.US,D,20221013,000000,9.95,10.32,9.6511,9.93,5256854,0
+CNK.US,D,20221014,000000,9.95,10.15,9.36,9.36,4491541,0
+CNK.US,D,20221017,000000,9.62,9.9175,9.605,9.66,3410331,0
+CNK.US,D,20221018,000000,9.89,10.07,9.46,9.53,3459228,0
+CNK.US,D,20221019,000000,9.49,9.645,9.15,9.19,3282362,0
+CNK.US,D,20221020,000000,9.18,9.5,9.13,9.15,2382765,0
+CNK.US,D,20221021,000000,9.16,9.81,9.07,9.77,4339862,0
+CNK.US,D,20221024,000000,9.73,9.9,9.51,9.67,2489966,0
+CNK.US,D,20221025,000000,9.675,10.2,9.64,10.01,2432793,0
+CNK.US,D,20221026,000000,9.98,10.505,9.97,10.27,3063472,0
+CNK.US,D,20221027,000000,10.4,10.84,10.29,10.35,2482346,0
+CNK.US,D,20221028,000000,10.36,10.82,10.28,10.79,2557032,0
+CNK.US,D,20221031,000000,10.75,10.9,10.44,10.61,2924255,0
+CNK.US,D,20221101,000000,10.91,11.225,10.65,10.75,2867293,0
+CNK.US,D,20221102,000000,10.63,11.005,10.375,10.49,2405219,0
+CNK.US,D,20221103,000000,10.3,10.68,10.055,10.61,3926742,0
+CNK.US,D,20221104,000000,11.44,11.925,11.07,11.61,6089779,0
+CNK.US,D,20221107,000000,11.73,12.53,11.67,12.21,5421975,0
+CNK.US,D,20221108,000000,12.4,12.52,11.96,12.18,2273023,0
+CNK.US,D,20221109,000000,11.89,11.94,11.49,11.71,2742340,0
+CNK.US,D,20221110,000000,12.25,12.25,11.8,11.92,2963892,0
+CNK.US,D,20221111,000000,12,12.465,11.72,12.39,2710138,0
+CNK.US,D,20221114,000000,12.36,12.86,12.36,12.47,4142242,0
+CNK.US,D,20221115,000000,12.75,13.17,12.69,12.91,2070823,0
+CNK.US,D,20221116,000000,12.81,12.96,12.525,12.8,1869768,0
+CNK.US,D,20221117,000000,12.68,12.76,12.39,12.73,2071644,0
+CNK.US,D,20221118,000000,12.98,13.115,12.405,12.64,2457847,0
+CNK.US,D,20221121,000000,12.7,12.72,11.88,11.99,3092037,0
+CNK.US,D,20221122,000000,11.94,12.29,11.69,12.27,2013732,0
+CNK.US,D,20221123,000000,12.3,13.92,12.29,13.82,4445047,0
+CNK.US,D,20221125,000000,13.82,14.0999,13.69,13.85,1488601,0
+CNK.US,D,20221128,000000,13.68,13.79,13.285,13.4,2912776,0
+CNK.US,D,20221129,000000,13.51,13.56,13.19,13.44,3459745,0
+CNK.US,D,20221130,000000,13.57,13.62,13.02,13.61,2172987,0
+CNK.US,D,20221201,000000,13.55,14.5,13.55,13.78,3472229,0
+CNK.US,D,20221202,000000,13.58,13.96,13.32,13.77,2391247,0
+CNK.US,D,20221205,000000,13.68,13.77,12.99,13.24,2633164,0
+CNK.US,D,20221206,000000,13.26,13.26,12.36,12.61,2401551,0
+CNK.US,D,20221207,000000,12.52,12.61,11.98,12.02,2374577,0
+CNK.US,D,20221208,000000,12.09,12.65,12.06,12.4,2200335,0
+CNK.US,D,20221209,000000,12.37,12.54,12.16,12.2,2890883,0
+CNK.US,D,20221212,000000,12.16,12.445,11.93,12.25,3374576,0
+CNK.US,D,20221213,000000,12.77,12.95,12.27,12.27,3145094,0
+CNK.US,D,20221214,000000,12.13,12.325,11.645,12,4110726,0
+CNK.US,D,20221215,000000,11.73,11.9,11.38,11.47,2770835,0
+CNK.US,D,20221216,000000,11.25,11.47,10.78,10.83,5865152,0
+CNK.US,D,20221219,000000,10.65,10.68,9.58,9.71,6611113,0
+CNK.US,D,20221220,000000,9.67,9.68,8.96,9.21,4915153,0
+CNK.US,D,20221221,000000,9.18,9.29,8.9,8.95,4381249,0
+CNK.US,D,20221222,000000,8.8,9.38,8.395,9.37,6291131,0
+CNK.US,D,20221223,000000,9.27,9.58,8.62,8.64,4630960,0
+CNK.US,D,20221227,000000,8.62,8.94,8.31,8.74,4042771,0
+CNK.US,D,20221228,000000,8.65,8.94,8.28,8.35,3842500,0
+CNK.US,D,20221229,000000,8.4,8.67,8.32,8.65,2551448,0
+CNK.US,D,20221230,000000,8.5,8.7,8.42,8.66,2616519,0
+CNK.US,D,20230103,000000,8.77,9,8.39,8.42,3394763,0
+CNK.US,D,20230104,000000,8.53,9.015,8.425,8.77,3208335,0
+CNK.US,D,20230105,000000,8.67,8.69,8.383,8.65,3213517,0
+CNK.US,D,20230106,000000,8.72,8.8,8.33,8.42,5415688,0
+CNK.US,D,20230109,000000,8.5,8.948,8.4651,8.79,4812384,0
+CNK.US,D,20230110,000000,8.76,9.7,8.69,9.65,4358428,0
+CNK.US,D,20230111,000000,9.72,9.76,9.38,9.53,4729969,0
+CNK.US,D,20230112,000000,9.99,10.57,9.81,10.49,9733810,0
+CNK.US,D,20230113,000000,10.38,10.81,10.3,10.81,4201212,0
+CNK.US,D,20230117,000000,10.88,11.18,10.79,11.09,3220890,0
+CNK.US,D,20230118,000000,11.17,11.22,10.585,10.72,4332835,0
+CNK.US,D,20230119,000000,10.61,10.855,10.33,10.7,3022046,0
+CNK.US,D,20230120,000000,10.9,11.205,10.59,11.04,3546352,0
+CNK.US,D,20230123,000000,11.14,11.38,10.99,11.19,1986272,0
+CNK.US,D,20230124,000000,11.28,11.69,11,11.63,2750762,0
+CNK.US,D,20230125,000000,11.38,11.555,11.28,11.51,2257190,0
+CNK.US,D,20230126,000000,11.65,11.81,11.4001,11.47,2311112,0
+CNK.US,D,20230127,000000,11.34,11.64,11.08,11.56,2089241,0
+CNK.US,D,20230130,000000,11.37,11.725,11.055,11.16,2215737,0
+CNK.US,D,20230131,000000,11.23,11.95,11.2,11.94,3715222,0
+CNK.US,D,20230201,000000,11.91,12.49,11.74,12.38,3518214,0
+CNK.US,D,20230202,000000,12.57,13.181,12.5,12.85,5032595,0
+CNK.US,D,20230203,000000,12.67,12.935,12.445,12.59,3063754,0
+CNK.US,D,20230206,000000,12.4,12.8,12.335,12.72,1509907,0
+CNK.US,D,20230207,000000,12.66,12.845,12.36,12.71,1891173,0
+CNK.US,D,20230208,000000,12.68,12.77,12.355,12.58,2539118,0
+CNK.US,D,20230209,000000,12.84,12.96,12.08,12.21,2039276,0
+CNK.US,D,20230210,000000,12.03,12.125,11.485,11.7,2798459,0
+CNK.US,D,20230213,000000,11.7,11.905,11.53,11.81,1611947,0
+CNK.US,D,20230214,000000,11.67,11.93,11.42,11.81,2385564,0
+CNK.US,D,20230215,000000,11.69,12.36,11.69,12.35,2052325,0
+CNK.US,D,20230216,000000,12.15,12.2001,11.76,11.81,1951500,0
+CNK.US,D,20230217,000000,11.78,11.875,11.46,11.68,2188241,0
+CNK.US,D,20230221,000000,11.44,12.54,11.4293,12.48,4242978,0
+CNK.US,D,20230222,000000,12.575,12.99,12.535,12.77,3686640,0
+CNK.US,D,20230223,000000,12.91,13.5699,12.76,13.09,4970772,0
+CNK.US,D,20230224,000000,12.42,13.72,12.4,13.27,4815247,0
+CNK.US,D,20230227,000000,13.61,14.045,13.505,13.94,4598571,0
+CNK.US,D,20230228,000000,13.92,14.03,13.515,13.61,4308033,0
+CNK.US,D,20230301,000000,13.68,13.68,13,13.43,3119116,0
+CNK.US,D,20230302,000000,13.22,13.79,12.87,13.77,2000866,0
+CNK.US,D,20230303,000000,13.72,14.005,13.68,13.75,1702658,0
+CNK.US,D,20230306,000000,13.8,13.985,13.27,13.52,2803784,0
+CNK.US,D,20230307,000000,13.53,13.555,13.26,13.31,1474086,0
+CNK.US,D,20230308,000000,13.34,13.735,13.27,13.41,2775514,0
+CNK.US,D,20230309,000000,13.38,13.48,12.79,12.82,3258161,0
+CNK.US,D,20230310,000000,12.8,13.12,12.45,12.85,2436802,0
+CNK.US,D,20230313,000000,12.66,13.08,12.315,12.86,2411678,0
+CNK.US,D,20230314,000000,13.1,13.33,12.7,12.82,2302439,0
+CNK.US,D,20230315,000000,12.49,12.74,12.315,12.61,3041025,0
+CNK.US,D,20230316,000000,12.32,12.96,12.2608,12.63,2333970,0
+CNK.US,D,20230317,000000,12.615,12.615,12.07,12.27,4442156,0
+CNK.US,D,20230320,000000,12.4,12.98,12.26,12.9,5616513,0
+CNK.US,D,20230321,000000,13.03,13.195,12.83,12.99,2739075,0
+CNK.US,D,20230322,000000,13,13,12.5,12.52,1995034,0
+CNK.US,D,20230323,000000,12.73,13.89,12.605,13.24,4464743,0
+CNK.US,D,20230324,000000,13.1,13.455,12.89,13.42,2040132,0
+CNK.US,D,20230327,000000,13.5,13.86,13.325,13.77,2417221,0
+CNK.US,D,20230328,000000,13.75,14.11,13.64,14.03,2560757,0
+CNK.US,D,20230329,000000,14.15,14.33,13.915,14.27,2053127,0
+CNK.US,D,20230330,000000,14.43,14.6,14.2612,14.42,1252188,0
+CNK.US,D,20230331,000000,14.69,14.93,14.63,14.79,2926424,0
+CNK.US,D,20230403,000000,14.64,14.92,14.51,14.86,2070984,0
+CNK.US,D,20230404,000000,14.86,14.93,14.3625,14.58,1856107,0
+CNK.US,D,20230405,000000,14.49,14.58,14.295,14.35,3088039,0
+CNK.US,D,20230406,000000,14.6,15.45,14.47,15.21,4301950,0
+CNK.US,D,20230410,000000,15.61,16.565,15.575,16.21,6173971,0
+CNK.US,D,20230411,000000,16.34,16.7077,16.105,16.28,3237308,0
+CNK.US,D,20230412,000000,16.52,16.71,16.1157,16.33,2154666,0
+CNK.US,D,20230413,000000,16.46,16.655,16.37,16.53,1711015,0
+CNK.US,D,20230414,000000,16.62,16.7,16.13,16.28,1469187,0
+CNK.US,D,20230417,000000,16.64,16.85,16.46,16.69,2448275,0
+CNK.US,D,20230418,000000,16.9,16.9,16.35,16.54,1464699,0
+CNK.US,D,20230419,000000,16.57,16.625,16.3,16.57,1142806,0
+CNK.US,D,20230420,000000,16.44,16.65,16.29,16.52,3126631,0
+CNK.US,D,20230421,000000,16.52,16.59,16.24,16.48,2692340,0
+CNK.US,D,20230424,000000,16.45,16.555,16.18,16.47,1783896,0
+CNK.US,D,20230425,000000,16.27,16.36,15.94,16.04,2055816,0
+CNK.US,D,20230426,000000,16,16.21,15.72,15.89,1730072,0
+CNK.US,D,20230427,000000,16,16.61,15.865,16.6,2098529,0
+CNK.US,D,20230428,000000,16.5,17.09,16.48,16.88,2017927,0
+CNK.US,D,20230501,000000,16.82,17.18,16.62,17.1,2484449,0
+CNK.US,D,20230502,000000,16.87,17,16.4,16.83,2644618,0
+CNK.US,D,20230503,000000,16.75,17.04,16.46,16.48,1648455,0
+CNK.US,D,20230504,000000,16.25,16.56,16.005,16.51,3555833,0
+CNK.US,D,20230505,000000,16.99,17.28,15.975,16.14,5179928,0
+CNK.US,D,20230508,000000,16.69,17.47,16.255,16.32,4570404,0
+CNK.US,D,20230509,000000,16.32,17.22,16.26,16.95,3612468,0
+CNK.US,D,20230510,000000,17.25,17.31,16.76,17.05,2201608,0
+CNK.US,D,20230511,000000,16.87,16.885,16.36,16.47,2093333,0
+CNK.US,D,20230512,000000,16.5,16.705,16.36,16.45,1626719,0
+CNK.US,D,20230515,000000,16.62,17.12,16.43,16.94,2573506,0
+CNK.US,D,20230516,000000,16.83,16.88,16.375,16.5,1500473,0
+CNK.US,D,20230517,000000,16.67,17.28,16.53,17.17,2432968,0
+CNK.US,D,20230518,000000,17.21,17.43,16.86,17,1904212,0
+CNK.US,D,20230519,000000,17.16,17.16,16.57,16.85,1512194,0
+CNK.US,D,20230522,000000,16.98,17.15,16.85,16.96,1617562,0
+CNK.US,D,20230523,000000,16.88,17.3,16.83,17,1424279,0
+CNK.US,D,20230524,000000,16.84,17.025,16.69,16.97,1359833,0
+CNK.US,D,20230525,000000,16.93,16.94,16.51,16.81,1243011,0
+CNK.US,D,20230526,000000,16.96,17.29,16.54,16.56,1603496,0
+CNK.US,D,20230530,000000,16.63,16.81,15.65,16.08,3396487,0
+CNK.US,D,20230531,000000,16.07,16.1732,15.56,16.01,3191423,0
+CNK.US,D,20230601,000000,16.06,16.465,15.99,16.26,2103518,0
+CNK.US,D,20230602,000000,16.52,16.93,16.47,16.82,1500313,0
+CNK.US,D,20230605,000000,16.57,17.44,16.57,17.36,2210259,0
+CNK.US,D,20230606,000000,17.32,17.8,17.22,17.69,2686061,0
+CNK.US,D,20230607,000000,17.96,18.37,17.69,18.28,2923598,0
+CNK.US,D,20230608,000000,18.29,18.575,18.02,18.36,1887427,0
+CNK.US,D,20230609,000000,18.39,18.715,18.35,18.66,2484093,0
+CNK.US,D,20230612,000000,18.66,18.8194,18.325,18.46,1892342,0
+CNK.US,D,20230613,000000,18.51,18.85,18.36,18.39,2221188,0
+CNK.US,D,20230614,000000,17.84,17.97,16.76,17.23,4075672,0
+CNK.US,D,20230615,000000,17.21,17.28,16.8114,17.14,2447371,0
+CNK.US,D,20230616,000000,17.26,17.26,16.89,17.05,2905466,0
+CNK.US,D,20230620,000000,16.69,16.69,16.005,16.43,3637705,0
+CNK.US,D,20230621,000000,16.44,16.6,16.21,16.42,2008006,0
+CNK.US,D,20230622,000000,16.37,16.61,16.21,16.26,2308434,0
+CNK.US,D,20230623,000000,16.01,16.34,15.98,16.2,2294904,0
+CNK.US,D,20230626,000000,16.1,16.15,15.9,15.92,1833606,0
+CNK.US,D,20230627,000000,15.91,16.04,15.76,15.86,1733376,0
+CNK.US,D,20230628,000000,15.87,16.02,15.65,15.98,1599083,0
+CNK.US,D,20230629,000000,15.99,16.84,15.99,16.69,1971546,0
+CNK.US,D,20230630,000000,16.83,16.83,16.415,16.5,1375439,0
+CNK.US,D,20230703,000000,16.47,16.665,16.465,16.57,594072,0
+CNK.US,D,20230705,000000,16.42,16.42,15.62,15.82,2980877,0
+CNK.US,D,20230706,000000,15.68,15.84,15.4601,15.55,2805134,0
+CNK.US,D,20230707,000000,15.67,15.985,15.535,15.63,2403883,0
+CNK.US,D,20230710,000000,15.5,16.38,15.46,16.18,2481719,0
+CNK.US,D,20230711,000000,16.25,16.44,15.78,15.94,3240636,0
+CNK.US,D,20230712,000000,17.47,17.47,16.13,16.16,3126580,0
+CNK.US,D,20230713,000000,16.13,16.77,15.97,16.43,1840444,0
+CNK.US,D,20230714,000000,16.1,16.25,15.305,15.56,3249607,0
+CNK.US,D,20230717,000000,15.6,15.66,14.885,15.03,4044109,0
+CNK.US,D,20230718,000000,15.11,15.94,15.03,15.4,2615021,0
+CNK.US,D,20230719,000000,14.7,15.995,14.37,15.91,7077203,0
+CNK.US,D,20230720,000000,15.79,15.96,15.485,15.61,2452956,0
+CNK.US,D,20230721,000000,15.69,16.48,14.84,15.48,4872928,0
+CNK.US,D,20230724,000000,15.89,16.14,15.33,15.39,3926473,0
+CNK.US,D,20230725,000000,15.47,15.51,15.17,15.38,2973232,0
+CNK.US,D,20230726,000000,15.48,15.96,15.44,15.92,2394230,0
+CNK.US,D,20230727,000000,16.1,16.435,15.959,16.09,2255349,0
+CNK.US,D,20230728,000000,16.33,16.64,16.09,16.58,2909827,0
+CNK.US,D,20230731,000000,16.75,17.12,16.345,16.69,3364715,0
+CNK.US,D,20230801,000000,16.48,17.009,16.32,16.94,1942664,0
+CNK.US,D,20230802,000000,16.78,17.365,16.58,17.34,2885781,0
+CNK.US,D,20230803,000000,17.23,17.73,17.05,17.32,3938705,0
+CNK.US,D,20230804,000000,18,18.445,17.39,17.53,7533384,0
+CNK.US,D,20230807,000000,17.81,18.191,17.635,18.07,3638624,0
+CNK.US,D,20230808,000000,18.26,18.46,17.99,18.36,3660684,0
+CNK.US,D,20230809,000000,18.46,18.46,17.46,17.53,3195707,0
+CNK.US,D,20230810,000000,17.57,17.845,17.33,17.83,2946197,0
+CNK.US,D,20230811,000000,17.8,17.99,17.505,17.51,1721485,0
+CNK.US,D,20230814,000000,17.37,17.435,17.01,17.24,2405173,0
+CNK.US,D,20230815,000000,17.07,17.86,16.98,17.85,2734715,0
+CNK.US,D,20230816,000000,17.9,17.99,17.52,17.82,1652029,0
+CNK.US,D,20230817,000000,17.92,18.0725,17.68,17.71,1977188,0
+CNK.US,D,20230818,000000,17.52,18.115,17.46,17.96,1764813,0
+CNK.US,D,20230821,000000,17.98,18,17.37,17.64,1574582,0
+CNK.US,D,20230822,000000,17.83,17.86,17.16,17.25,1927410,0
+CNK.US,D,20230823,000000,17.26,17.35,16.9,16.93,2118711,0
+CNK.US,D,20230824,000000,16.62,16.735,16.05,16.12,5307688,0
+CNK.US,D,20230825,000000,16.01,16.14,15.495,15.69,3298060,0
+CNK.US,D,20230828,000000,15.55,16.08,15.55,15.84,1775143,0
+CNK.US,D,20230829,000000,15.89,15.96,15.45,15.72,3256594,0
+CNK.US,D,20230830,000000,15.61,16.195,15.61,16.06,2330231,0
+CNK.US,D,20230831,000000,16.2,16.59,16.09,16.28,2912526,0
+CNK.US,D,20230901,000000,16.49,17.095,16.31,17.03,1813086,0
+CNK.US,D,20230905,000000,16.89,17.24,16.74,16.78,3293728,0
+CNK.US,D,20230906,000000,16.74,16.745,16.355,16.6,1533317,0
+CNK.US,D,20230907,000000,16.51,16.51,16.16,16.4,1198842,0
+CNK.US,D,20230908,000000,16.36,16.56,16.01,16.14,1685305,0
+CNK.US,D,20230911,000000,16.36,16.615,16.095,16.1,1763718,0
+CNK.US,D,20230912,000000,15.98,16.38,15.93,16.38,1226503,0
+CNK.US,D,20230913,000000,16.48,16.68,16.13,16.54,1720591,0
+CNK.US,D,20230914,000000,16.68,16.92,16.39,16.52,1449246,0
+CNK.US,D,20230915,000000,16.4,16.95,16.4,16.77,4545834,0
+CNK.US,D,20230918,000000,16.74,17.16,16.41,16.9,2027440,0
+CNK.US,D,20230919,000000,16.86,17.48,16.75,17.41,2480793,0
+CNK.US,D,20230920,000000,17.46,17.705,17.2,17.23,1548995,0
+CNK.US,D,20230921,000000,17.19,18.34,17.18,17.77,4774739,0
+CNK.US,D,20230922,000000,17.92,18.42,17.59,17.64,2982669,0
+CNK.US,D,20230925,000000,17.7,18.56,17.58,18.11,2964379,0
+CNK.US,D,20230926,000000,18.08,18.52,18,18.01,2965068,0
+CNK.US,D,20230927,000000,18.01,18.22,17.765,18.09,2036320,0
+CNK.US,D,20230928,000000,18.18,18.47,18.02,18.19,1873040,0
+CNK.US,D,20230929,000000,18.23,18.595,18.155,18.35,2502817,0
+CNK.US,D,20231002,000000,18.37,18.745,18.37,18.49,3755175,0
+CNK.US,D,20231003,000000,18.32,18.8071,18.18,18.22,4803321,0
+CNK.US,D,20231004,000000,18.06,18.63,17.92,18.6,3260897,0
+CNK.US,D,20231005,000000,18.5,18.785,18.41,18.68,2718376,0
+CNK.US,D,20231006,000000,18.71,19.85,18.67,19.66,5255328,0
+CNK.US,D,20231009,000000,19.41,19.66,18.95,19.07,2863936,0
+CNK.US,D,20231010,000000,19.12,19.415,18.89,18.89,2038558,0
+CNK.US,D,20231011,000000,18.89,19.2,18.32,18.45,3457876,0
+CNK.US,D,20231012,000000,18.5,18.59,17.52,17.96,2988334,0
+CNK.US,D,20231013,000000,17.7,17.84,16.955,17,3316623,0
+CNK.US,D,20231016,000000,17.09,17.1,16.29,16.32,4626460,0
+CNK.US,D,20231017,000000,16.32,16.99,16.29,16.5,2790302,0
+CNK.US,D,20231018,000000,16.39,16.79,16.19,16.22,2922944,0
+CNK.US,D,20231019,000000,16.27,16.77,16.17,16.19,2427710,0
+CNK.US,D,20231020,000000,16.1,16.2355,15.71,15.75,2741614,0
+CNK.US,D,20231023,000000,15.7,16.11,15.41,15.53,4855393,0
+CNK.US,D,20231024,000000,15.48,15.68,15.29,15.37,2794988,0
+CNK.US,D,20231025,000000,15.35,15.64,15.1142,15.49,2457081,0
+CNK.US,D,20231026,000000,15.54,15.74,15.29,15.6,2378015,0
+CNK.US,D,20231027,000000,15.59,16.025,15.18,15.51,3402419,0
+CNK.US,D,20231030,000000,15.67,16.45,15.64,16.35,3207968,0
+CNK.US,D,20231031,000000,16.38,16.64,16.21,16.49,2329868,0
+CNK.US,D,20231101,000000,16.5,16.83,16.39,16.58,2796657,0
+CNK.US,D,20231102,000000,16.77,17.09,16.59,16.85,2998090,0
+CNK.US,D,20231103,000000,16.79,17.45,16,16.44,4405635,0
+CNK.US,D,20231106,000000,16.11,16.23,15.14,15.25,6011369,0
+CNK.US,D,20231107,000000,15.17,15.6,15.04,15.42,2914253,0
+CNK.US,D,20231108,000000,15.41,15.445,14.91,14.93,2700419,0
+CNK.US,D,20231109,000000,15.04,15.365,14.635,14.81,3686919,0
+CNK.US,D,20231110,000000,14.75,14.9,14.08,14.51,3214118,0
+CNK.US,D,20231113,000000,14.39,14.61,14.16,14.45,3294453,0
+CNK.US,D,20231114,000000,14.97,15.17,14.48,14.84,3195272,0
+CNK.US,D,20231115,000000,14.7,15.075,14.45,14.48,3459341,0
+CNK.US,D,20231116,000000,14.45,14.6,14.24,14.27,2619260,0
+CNK.US,D,20231117,000000,14.32,14.43,14.05,14.4,3063556,0
+CNK.US,D,20231120,000000,14.46,14.5,14.07,14.16,3121225,0
+CNK.US,D,20231121,000000,14.03,14.115,13.835,14.02,3344506,0
+CNK.US,D,20231122,000000,14.01,14.275,13.905,13.93,1924706,0
+CNK.US,D,20231124,000000,13.89,14.23,13.8,14.22,1212006,0
+CNK.US,D,20231127,000000,14.1,14.42,13.9423,14.42,2105696,0
+CNK.US,D,20231128,000000,14.39,14.48,14.12,14.46,2367292,0
+CNK.US,D,20231129,000000,14.51,15.09,14.51,14.72,3566154,0
+CNK.US,D,20231130,000000,14.72,14.86,14.059,14.25,5317280,0
+CNK.US,D,20231201,000000,14.19,14.71,14.1025,14.61,2593971,0
+CNK.US,D,20231204,000000,14.63,14.93,14.4,14.79,2392830,0
+CNK.US,D,20231205,000000,14.36,14.4,13.88,14.07,3229960,0
+CNK.US,D,20231206,000000,14.18,14.62,14.14,14.19,2271309,0
+CNK.US,D,20231207,000000,14.24,14.685,14.16,14.67,2301520,0
+CNK.US,D,20231208,000000,14.68,15.09,14.58,14.71,3779404,0
+CNK.US,D,20231211,000000,14.75,15.26,14.655,15.19,2279522,0
+CNK.US,D,20231212,000000,15.18,15.345,14.94,15.02,2124604,0
+CNK.US,D,20231213,000000,15.06,15.41,14.865,15.38,2190222,0
+CNK.US,D,20231214,000000,15.65,15.92,15.04,15.35,3005978,0
+CNK.US,D,20231215,000000,15.41,15.45,14.95,15.29,8235479,0
+CNK.US,D,20231218,000000,15.13,15.39,14.86,14.91,2667522,0
+CNK.US,D,20231219,000000,14.86,15.07,14.63,14.93,2158331,0
+CNK.US,D,20231220,000000,13.92,14.62,13.672,14.14,5776023,0
+CNK.US,D,20231221,000000,14.26,14.575,13.8699,14.47,2777250,0
+CNK.US,D,20231222,000000,14.45,14.56,14.02,14.09,2386332,0
+CNK.US,D,20231226,000000,14.06,14.21,13.805,13.91,2442189,0
+CNK.US,D,20231227,000000,13.93,14.19,13.8,13.99,2185376,0
+CNK.US,D,20231228,000000,13.94,14.21,13.88,14.07,2107273,0
+CNK.US,D,20231229,000000,14.15,14.185,13.895,14.09,2571507,0
+CNK.US,D,20240102,000000,13.74,14.12,13.21,13.96,3177681,0
+CNK.US,D,20240103,000000,13.9,14.17,13.81,13.94,2517813,0
+CNK.US,D,20240104,000000,14,14,13.695,13.82,2827221,0
+CNK.US,D,20240105,000000,13.75,13.94,13.645,13.78,1856150,0
+CNK.US,D,20240108,000000,13.83,13.87,13.53,13.79,1960764,0
+CNK.US,D,20240109,000000,13.72,13.84,13.52,13.66,2730518,0
+CNK.US,D,20240110,000000,13.62,13.9,13.5,13.84,3101080,0
+CNK.US,D,20240111,000000,13.49,13.74,13.29,13.35,3859630,0
+CNK.US,D,20240112,000000,13.35,13.56,13.19,13.5,2749605,0
+CNK.US,D,20240116,000000,13.36,13.45,13.19,13.4,3692895,0
+CNK.US,D,20240117,000000,13.27,13.75,13.27,13.59,2892174,0
+CNK.US,D,20240118,000000,13.64,13.87,13.535,13.74,2925927,0
+CNK.US,D,20240119,000000,13.81,14.3,13.66,14.25,2312885,0
+CNK.US,D,20240122,000000,14.28,14.59,14.28,14.43,3071287,0
+CNK.US,D,20240123,000000,14.59,14.87,14.15,14.25,3567533,0
+CNK.US,D,20240124,000000,14.45,14.71,13.745,13.93,2897083,0
+CNK.US,D,20240125,000000,14.09,14.15,13.85,14.07,2147696,0
+CNK.US,D,20240126,000000,14.13,14.32,14.035,14.26,1763431,0
+CNK.US,D,20240129,000000,14.21,14.745,14.18,14.43,3178893,0
+CNK.US,D,20240130,000000,14.3,14.505,13.92,13.93,3813514,0
+CNK.US,D,20240131,000000,13.86,14.3293,13.73,13.83,2051527,0
+CNK.US,D,20240201,000000,13.86,14.025,13.73,13.85,1743651,0
+CNK.US,D,20240202,000000,13.73,14.155,13.63,14.1,1862853,0
+CNK.US,D,20240205,000000,13.98,14.16,13.8,13.94,3426961,0
+CNK.US,D,20240206,000000,13.82,14.615,13.45,14.13,2538384,0
+CNK.US,D,20240207,000000,14.08,14.47,14,14.44,2262178,0
+CNK.US,D,20240208,000000,14.59,15.05,14.5,14.88,5254668,0
+CNK.US,D,20240209,000000,14.84,15.32,14.76,15.04,4113878,0
+CNK.US,D,20240212,000000,14.98,15.52,14.92,15.26,3990104,0
+CNK.US,D,20240213,000000,15.09,15.665,14.68,15.45,3376531,0
+CNK.US,D,20240214,000000,15.65,15.91,15.37,15.78,3155518,0
+CNK.US,D,20240215,000000,15.79,16.79,15.79,16.55,10067403,0
+CNK.US,D,20240216,000000,16.45,17,15.7,16.54,5024949,0
+CNK.US,D,20240220,000000,16.36,16.495,16.21,16.43,3282827,0
+CNK.US,D,20240221,000000,16.38,16.41,15.95,16.3,2558935,0
+CNK.US,D,20240222,000000,16.35,16.68,16.02,16.09,3830563,0
+CNK.US,D,20240223,000000,16.02,16.33,15.745,16.29,2951125,0
+CNK.US,D,20240226,000000,16.16,16.67,16.04,16.05,3261788,0
+CNK.US,D,20240227,000000,16.09,16.85,16.05,16.81,3645324,0
+CNK.US,D,20240228,000000,16.76,17.415,16.74,17.19,4009915,0
+CNK.US,D,20240229,000000,17.31,17.53,17.04,17.41,4277349,0
+CNK.US,D,20240301,000000,17.25,17.63,16.825,17.58,4634989,0
+CNK.US,D,20240304,000000,17.57,17.79,16.96,17.11,2343488,0
+CNK.US,D,20240305,000000,17.13,17.37,16.76,17.22,2504137,0
+CNK.US,D,20240306,000000,17.31,17.43,16.95,17.06,1704531,0
+CNK.US,D,20240307,000000,17.04,17.8,17.04,17.65,4003552,0
+CNK.US,D,20240308,000000,17.71,17.85,17.01,17.14,1775075,0
+CNK.US,D,20240311,000000,17.09,17.7,17.01,17.66,3960614,0
+CNK.US,D,20240312,000000,17.73,18.525,17.57,18.13,3762452,0
+CNK.US,D,20240313,000000,18.18,18.9,18.18,18.87,3338260,0
+CNK.US,D,20240314,000000,18.95,19.22,18.585,18.85,3781229,0
+CNK.US,D,20240315,000000,18.8,18.8,18.26,18.34,3065892,0
+CNK.US,D,20240318,000000,18.31,18.545,18.1,18.29,2523903,0
+CNK.US,D,20240319,000000,18.26,18.36,17.96,18.03,4040221,0
+CNK.US,D,20240320,000000,17.97,18.03,17.765,17.88,3476267,0
+CNK.US,D,20240321,000000,17.88,18.08,17.74,17.81,1525736,0
+CNK.US,D,20240322,000000,17.76,18.05,17.67,17.97,1295412,0
+CNK.US,D,20240325,000000,18.07,18.31,17.73,17.73,1066096,0
+CNK.US,D,20240326,000000,17.83,18.005,17.58,17.59,1545399,0
+CNK.US,D,20240327,000000,17.74,18.07,17.63,18.07,1626442,0
+CNK.US,D,20240328,000000,17.94,18.05,17.69,17.97,1641306,0
+CNK.US,D,20240401,000000,18,18.47,17.8,18.46,2564343,0
+CNK.US,D,20240402,000000,18.37,18.65,18.085,18.43,1890921,0
+CNK.US,D,20240403,000000,18.4,18.86,18.255,18.7,2626300,0
+CNK.US,D,20240404,000000,18.72,19.105,18.715,18.76,2917971,0
+CNK.US,D,20240405,000000,19.4,20.4,19.22,19.77,10753390,0
+CNK.US,D,20240408,000000,19.82,19.99,19.165,19.18,5351189,0
+CNK.US,D,20240409,000000,19.12,19.35,18.98,19.08,3095478,0
+CNK.US,D,20240410,000000,18.84,18.86,18.26,18.48,3182521,0
+CNK.US,D,20240411,000000,18.46,18.55,17.8,18.24,3164891,0
+CNK.US,D,20240412,000000,18.09,18.2025,17.74,17.79,2736454,0
+CNK.US,D,20240415,000000,17.81,18.3,17.68,17.68,2908696,0
+CNK.US,D,20240416,000000,17.74,18.235,17.64,18.13,2426483,0
+CNK.US,D,20240417,000000,18.32,18.59,17.985,18.13,1740364,0
+CNK.US,D,20240418,000000,18.33,18.53,18.07,18.12,1857600,0
+CNK.US,D,20240419,000000,17.99,18.33,17.85,18.22,2461901,0
+CNK.US,D,20240422,000000,18.29,18.4,17.85,17.86,3655872,0
+CNK.US,D,20240423,000000,17.95,18.25,17.75,17.83,2310603,0
+CNK.US,D,20240424,000000,17.77,17.92,17.46,17.71,2041133,0
+CNK.US,D,20240425,000000,17.49,17.55,17.19,17.48,1780549,0
+CNK.US,D,20240426,000000,17.64,17.76,17.41,17.65,1745244,0
+CNK.US,D,20240429,000000,17.6,17.78,17.32,17.54,1981671,0
+CNK.US,D,20240430,000000,17.39,17.43,17.03,17.14,2584902,0
+CNK.US,D,20240501,000000,17.12,17.66,16.98,17.43,5392764,0
+CNK.US,D,20240502,000000,18.3,18.77,17.16,17.59,3622494,0
+CNK.US,D,20240503,000000,17.87,18.52,17.56,17.72,3420747,0
+CNK.US,D,20240506,000000,17.68,17.86,16.995,17.01,3133972,0
+CNK.US,D,20240507,000000,16.75,17.41,16.682,17.38,2397730,0
+CNK.US,D,20240508,000000,17.26,17.41,17.1,17.37,1889895,0
+CNK.US,D,20240509,000000,17.22,17.465,17.08,17.22,1471478,0
+CNK.US,D,20240510,000000,17.22,17.3,17.115,17.18,1452317,0
+CNK.US,D,20240513,000000,17.19,18.37,17.18,18.03,4375037,0
+CNK.US,D,20240514,000000,18.51,19.31,18.16,18.78,6292624,0
+CNK.US,D,20240515,000000,18.75,18.86,18.39,18.73,4228793,0
+CNK.US,D,20240516,000000,18.74,18.89,17.8,17.81,3384053,0
+CNK.US,D,20240517,000000,17.82,17.91,17.38,17.68,2629154,0
+CNK.US,D,20240520,000000,17.68,17.84,17.5042,17.68,1485705,0
+CNK.US,D,20240521,000000,17.54,17.89,17.345,17.48,2616345,0
+CNK.US,D,20240522,000000,17.45,17.76,17.23,17.76,2833033,0
+CNK.US,D,20240523,000000,17.52,18.04,17.52,17.75,1398926,0
+CNK.US,D,20240524,000000,17.88,18.035,17.735,17.88,1377535,0
+CNK.US,D,20240528,000000,17.87,17.87,17.01,17.09,3199614,0
+CNK.US,D,20240529,000000,17,17.29,16.945,16.95,1846478,0
+CNK.US,D,20240530,000000,17.04,17.24,16.94,16.99,3797186,0
+CNK.US,D,20240531,000000,17.06,17.29,16.893,17.27,2092029,0
+CNK.US,D,20240603,000000,17.31,17.35,16.9,17.1,2168886,0
+CNK.US,D,20240604,000000,16.92,17.18,16.65,16.65,2560724,0
+CNK.US,D,20240605,000000,16.61,16.685,16.32,16.47,3420333,0
+CNK.US,D,20240606,000000,16.42,17.095,16.4,16.88,2617264,0
+CNK.US,D,20240607,000000,16.75,16.99,16.67,16.8,2642232,0
+CNK.US,D,20240610,000000,16.63,16.94,16.595,16.81,1836666,0
+CNK.US,D,20240611,000000,16.76,17.55,16.62,17.15,2634325,0
+CNK.US,D,20240612,000000,17.32,18.12,17.32,17.87,3979500,0
+CNK.US,D,20240613,000000,17.87,18.29,17.77,17.83,2599350,0
+CNK.US,D,20240614,000000,17.7,18.35,17.43,18.33,2932182,0
+CNK.US,D,20240617,000000,18.46,19.2,18.46,19.16,4503765,0
+CNK.US,D,20240618,000000,19.16,19.92,19.12,19.75,4015946,0
+CNK.US,D,20240620,000000,19.75,19.97,19.045,19.39,2787846,0
+CNK.US,D,20240621,000000,19.43,19.83,19.19,19.48,3483007,0
+CNK.US,D,20240624,000000,20.285,20.785,20,20.75,5549797,0
+CNK.US,D,20240625,000000,20.84,21.49,20.792,21.42,4023697,0
+CNK.US,D,20240626,000000,21.29,21.49,20.98,21.25,2179625,0
+CNK.US,D,20240627,000000,21.24,21.45,20.98,21.14,1996287,0
+CNK.US,D,20240628,000000,21.28,21.66,20.92,21.62,3160266,0
+CNK.US,D,20240701,000000,21.69,21.87,21.16,21.57,3301711,0
+CNK.US,D,20240702,000000,21.6,21.7,21.3871,21.42,2074989,0
+CNK.US,D,20240703,000000,21.5,21.61,21.175,21.36,1119629,0
+CNK.US,D,20240705,000000,21.2,21.78,21.13,21.73,2927541,0
+CNK.US,D,20240708,000000,21.95,22.19,21.46,21.84,3630748,0
+CNK.US,D,20240709,000000,21.95,22.14,21.62,21.67,2485089,0
+CNK.US,D,20240710,000000,21.68,21.75,21.1,21.49,3045107,0
+CNK.US,D,20240711,000000,21.55,21.735,21.24,21.56,2227129,0
+CNK.US,D,20240712,000000,21.68,21.88,21.435,21.6,3204019,0
+CNK.US,D,20240715,000000,21.71,21.71,20.88,21.29,2393206,0
+CNK.US,D,20240716,000000,21.14,21.33,20.43,20.85,2530282,0
+CNK.US,D,20240717,000000,20.62,20.97,20.45,20.78,2226851,0
+CNK.US,D,20240718,000000,21.23,21.9,21.13,21.71,5404607,0
+CNK.US,D,20240719,000000,21.74,22.15,21.35,21.37,2999894,0
+CNK.US,D,20240722,000000,21.36,21.8,21.175,21.7,2169177,0
+CNK.US,D,20240723,000000,21.72,22.25,21.5,22.25,2214278,0
+CNK.US,D,20240724,000000,22.13,22.25,21.47,21.52,3442055,0
+CNK.US,D,20240725,000000,21.69,22.04,21.29,21.31,2572320,0
+CNK.US,D,20240726,000000,21.48,22.02,21.165,21.99,2515040,0
+CNK.US,D,20240729,000000,22.06,22.66,22,22.56,3645311,0
+CNK.US,D,20240730,000000,22.78,23.075,22.62,22.88,3500340,0
+CNK.US,D,20240731,000000,23.01,23.86,22.93,23.58,3446706,0
+CNK.US,D,20240801,000000,23.58,23.8,22.93,23.09,3994678,0
+CNK.US,D,20240802,000000,24.24,25.37,23.52,24.85,8461209,0
+CNK.US,D,20240805,000000,23.84,25.51,23.58,25.42,6821500,0
+CNK.US,D,20240806,000000,25.51,26.435,25.41,26.2,4568315,0
+CNK.US,D,20240807,000000,26.46,26.46,25.79,26.02,2379455,0
+CNK.US,D,20240808,000000,26.1,26.25,25.43,25.97,3952188,0
+CNK.US,D,20240809,000000,25.95,26.35,25.64,25.98,2410284,0
+CNK.US,D,20240812,000000,25.98,26.92,25.74,26.9,2586331,0
+CNK.US,D,20240813,000000,26.72,26.87,26.33,26.53,2263906,0
+CNK.US,D,20240814,000000,26.53,27.08,26.36,26.36,1916196,0
+CNK.US,D,20240815,000000,26.79,26.925,26.15,26.52,2179789,0
+CNK.US,D,20240816,000000,26.53,26.79,26.12,26.52,1595654,0
+CNK.US,D,20240819,000000,26.56,27.3827,26.395,27.34,2142756,0
+CNK.US,D,20240820,000000,27.27,27.29,26.77,27.1,2028543,0
+CNK.US,D,20240821,000000,27.18,27.46,26.91,27.37,2684243,0
+CNK.US,D,20240822,000000,27.38,27.57,27.225,27.48,1098211,0
+CNK.US,D,20240823,000000,27.55,27.88,27.4,27.8,1528801,0
+CNK.US,D,20240826,000000,27.74,28.2,27.65,28.17,2655109,0
+CNK.US,D,20240827,000000,27.54,28.43,27.24,28.18,2294524,0
+CNK.US,D,20240828,000000,27.63,28.01,27.375,27.7,1969555,0
+CNK.US,D,20240829,000000,27.72,27.8,27.23,27.72,1396681,0
+CNK.US,D,20240830,000000,27.61,27.87,27.26,27.38,1963251,0
+CNK.US,D,20240903,000000,27.45,28.09,27.225,27.25,2753194,0
+CNK.US,D,20240904,000000,27.23,27.81,26.91,27.73,2773688,0
+CNK.US,D,20240905,000000,27.77,28.7,27.65,28.58,2265729,0
+CNK.US,D,20240906,000000,28.44,28.565,27.62,28.09,1692731,0
+CNK.US,D,20240909,000000,28.12,28.85,28.12,28.6,1979221,0
+CNK.US,D,20240910,000000,28.71,29.07,28.275,28.55,5814980,0
+CNK.US,D,20240911,000000,28.46,28.845,28.16,28.23,2633276,0
+CNK.US,D,20240912,000000,28.44,28.86,28.36,28.6,1623807,0
+CNK.US,D,20240913,000000,28.75,29.06,28.4,28.75,1138026,0
+CNK.US,D,20240916,000000,28.65,28.78,28.305,28.41,1459261,0
+CNK.US,D,20240917,000000,28.6,28.6,27.9811,28.59,1447955,0
+CNK.US,D,20240918,000000,28.64,28.97,28.46,28.62,1806074,0
+CNK.US,D,20240919,000000,28.84,28.845,27.79,28.33,2090822,0
+CNK.US,D,20240920,000000,28.44,28.57,28.16,28.32,2914778,0
+CNK.US,D,20240923,000000,28.32,28.32,27.36,27.62,2796442,0
+CNK.US,D,20240924,000000,27.39,27.73,27.2,27.71,2142045,0
+CNK.US,D,20240925,000000,27.73,27.78,26.745,26.86,3368105,0
+CNK.US,D,20240926,000000,27.04,27.82,26.92,27.43,2535136,0
+CNK.US,D,20240927,000000,27.37,27.895,27.18,27.84,1856179,0
+CNK.US,D,20240930,000000,27.97,28.2,27.725,27.84,1505562,0
+CNK.US,D,20241001,000000,27.88,27.97,27.45,27.47,2665366,0
+CNK.US,D,20241002,000000,27.24,27.73,27.06,27.36,2956560,0
+CNK.US,D,20241003,000000,27.23,27.2666,26.28,26.69,2211005,0
+CNK.US,D,20241004,000000,26.65,27.11,26.4,26.76,1389747,0
+CNK.US,D,20241007,000000,26.54,27.14,26.38,26.97,1600126,0
+CNK.US,D,20241008,000000,26.9,27.32,26.79,26.92,1317761,0
+CNK.US,D,20241009,000000,27.17,27.58,26.95,27.35,1983064,0
+CNK.US,D,20241010,000000,27.55,29.1527,27.4,28.63,2887760,0
+CNK.US,D,20241011,000000,29.06,29.87,28.83,29.68,3757778,0
+CNK.US,D,20241014,000000,29.67,29.83,28.83,29.09,2465842,0
+CNK.US,D,20241015,000000,28.98,29.03,28.125,28.71,2517626,0
+CNK.US,D,20241016,000000,28.6,28.94,28.41,28.67,1515408,0
+CNK.US,D,20241017,000000,28.65,29.15,28.37,28.93,1430973,0
+CNK.US,D,20241018,000000,29.01,29.47,28.58,28.77,2938217,0
+CNK.US,D,20241021,000000,28.76,29.37,28.45,28.56,2581225,0
+CNK.US,D,20241022,000000,28.48,29.005,28.35,28.47,1411908,0
+CNK.US,D,20241023,000000,28.42,28.64,28.005,28.34,1437966,0
+CNK.US,D,20241024,000000,28.12,28.45,27.99,28.21,1656306,0
+CNK.US,D,20241025,000000,28.29,28.87,28.25,28.69,2046555,0
+CNK.US,D,20241028,000000,28.85,29.55,28.69,29.37,2906639,0
+CNK.US,D,20241029,000000,29.25,30.1,29.03,29.66,3301111,0
+CNK.US,D,20241030,000000,29.73,30.69,29.5375,30.48,3499216,0
+CNK.US,D,20241031,000000,29.355,31.09,28.44,29.75,4232306,0
+CNK.US,D,20241101,000000,29.82,30.058,28.95,29.85,3262820,0
+CNK.US,D,20241104,000000,29.88,30.08,29.1,29.57,2158648,0
+CNK.US,D,20241105,000000,29.69,30.202,29.655,29.69,2258364,0
+CNK.US,D,20241106,000000,30.44,30.92,29.77,30.76,3672481,0
+CNK.US,D,20241107,000000,30.63,31.66,30.471,31.57,2400143,0
+CNK.US,D,20241108,000000,31.43,31.87,31.3,31.51,2131543,0
+CNK.US,D,20241111,000000,31.645,32.48,31.4642,32.38,2166919,0
+CNK.US,D,20241112,000000,32.27,33.11,32.14,32.74,1898236,0
+CNK.US,D,20241113,000000,32.655,32.68,31.665,31.81,2120987,0
+CNK.US,D,20241114,000000,31.81,32.63,31.73,31.98,2348760,0
+CNK.US,D,20241115,000000,32.205,32.71,31.74,31.84,1978362,0
+CNK.US,D,20241118,000000,31.58,32.1,31.28,31.99,2040158,0
+CNK.US,D,20241119,000000,31.54,33.45,31.54,33.45,2590003,0
+CNK.US,D,20241120,000000,33.5907,34.26,32.62,32.79,3025559,0
+CNK.US,D,20241121,000000,32.86,32.86,31.88,32.25,3441835,0
+CNK.US,D,20241122,000000,32.425,32.665,31.935,32.63,2233895,0
+CNK.US,D,20241125,000000,32.75,33.75,32.6,33.25,3260628,0
+CNK.US,D,20241126,000000,33.055,33.96,32.58,32.84,7899467,0
+CNK.US,D,20241127,000000,33.75,34.43,33.12,34.18,2827390,0
+CNK.US,D,20241129,000000,34.6,34.99,34.14,34.52,1883296,0
+CNK.US,D,20241202,000000,35.09,36.28,34.9675,36.02,4589359,0
+CNK.US,D,20241203,000000,35.94,36.07,35,35.5,2546118,0
+CNK.US,D,20241204,000000,35.23,35.69,34.63,35.34,1916999,0
+CNK.US,D,20241205,000000,35.495,35.8299,35.26,35.44,1357385,0
+CNK.US,D,20241206,000000,35.05,35.335,34.62,35.18,1723672,0
+CNK.US,D,20241209,000000,34.69,34.8,33.2,33.31,3157706,0
+CNK.US,D,20241210,000000,33.27,34.2,33.12,33.61,2607294,0
+CNK.US,D,20241211,000000,33.675,33.9,32.74,33.03,1961029,0
+CNK.US,D,20241212,000000,33.095,33.68,32.78,33.03,1960990,0
+CNK.US,D,20241213,000000,33.135,33.135,32.13,32.16,1828850,0
+CNK.US,D,20241216,000000,32.21,32.47,31.66,32.17,2652410,0
+CNK.US,D,20241217,000000,31.89,31.89,31.08,31.56,2011277,0
+CNK.US,D,20241218,000000,31.72,32.23,30.91,30.92,3013640,0
+CNK.US,D,20241219,000000,31.37,32.0639,31.11,31.37,2158194,0
+CNK.US,D,20241220,000000,31.14,31.59,30.51,30.83,3243062,0
+CNK.US,D,20241223,000000,30.675,30.88,30.25,30.49,1575916,0
+CNK.US,D,20241224,000000,30.75,31.03,30.31,30.71,1006597,0
+CNK.US,D,20241226,000000,30.64,31.07,30.47,30.55,2031533,0
+CNK.US,D,20241227,000000,30.5,30.96,30.26,30.95,1673831,0
+CNK.US,D,20241230,000000,30.67,31.55,30.51,30.97,1534514,0
+CNK.US,D,20241231,000000,31.09,31.345,30.74,30.98,1259952,0
+CNK.US,D,20250102,000000,30.835,31.395,30.62,30.97,3210963,0
+CNK.US,D,20250103,000000,30.89,31.24,30.63,31.06,1168581,0
+CNK.US,D,20250106,000000,30.69,30.955,29.61,30.53,2529827,0
+CNK.US,D,20250107,000000,30.65,30.99,30.35,30.61,1690972,0
+CNK.US,D,20250108,000000,30.4,30.49,29.99,30.43,1421875,0
+CNK.US,D,20250110,000000,29.87,30.37,29.665,30.16,1785099,0
+CNK.US,D,20250113,000000,29.92,30.17,29.44,29.75,1714000,0
+CNK.US,D,20250114,000000,29.47,30.16,29.34,29.35,2155995,0
+CNK.US,D,20250115,000000,29.985,30.67,29.04,29.05,1673647,0
+CNK.US,D,20250116,000000,29.33,29.33,28.53,28.58,1941466,0
+CNK.US,D,20250117,000000,28.7779,29.07,28.575,28.67,1585189,0
+CNK.US,D,20250121,000000,28.96,28.97,28.39,28.82,2021671,0
+CNK.US,D,20250122,000000,29.398,29.88,29.2,29.31,2047610,0
+CNK.US,D,20250123,000000,29.205,29.49,28.91,29.45,1112930,0
+CNK.US,D,20250124,000000,29.5,29.5,28.855,29.09,1636884,0
+CNK.US,D,20250127,000000,29.12,29.3,28.54,28.72,1619977,0
+CNK.US,D,20250128,000000,28.76,29.32,28.595,28.83,1577446,0
+CNK.US,D,20250129,000000,28.54,29.04,28.54,29.02,1217703,0
+CNK.US,D,20250130,000000,29.335,29.55,28.58,28.85,2889185,0
+CNK.US,D,20250131,000000,29.085,29.11,28.36,28.63,2561993,0
+CNK.US,D,20250203,000000,28.365,29.26,28.32,29.15,5053428,0
+CNK.US,D,20250204,000000,29.315,29.89,29.28,29.47,4269537,0
+CNK.US,D,20250205,000000,29.815,31.18,29.725,30.55,4336317,0
+CNK.US,D,20250206,000000,30.575,31.19,30.54,30.97,1855829,0
+CNK.US,D,20250207,000000,31.06,31.2,30.8,31.04,1717960,0
+CNK.US,D,20250210,000000,31.22,31.42,30.65,31.09,1822957,0
+CNK.US,D,20250211,000000,30.96,31.39,30.71,31.27,1551342,0
+CNK.US,D,20250212,000000,31.125,31.89,31.08,31.89,1725078,0
+CNK.US,D,20250213,000000,31.95,32.57,31.7,32.52,3554645,0
+CNK.US,D,20250214,000000,32.62,33.015,31.985,32.56,1940288,0
+CNK.US,D,20250218,000000,32.5096,33.38,32.5,33.06,4445951,0
+CNK.US,D,20250219,000000,31.195,31.195,27.56,28.57,14638498,0
+CNK.US,D,20250220,000000,28.29,28.34,26.485,27.79,8513652,0
+CNK.US,D,20250221,000000,28,28.2,27.065,27.45,4297609,0
+CNK.US,D,20250224,000000,27.1,27.66,26.885,27.01,4661609,0
+CNK.US,D,20250225,000000,26.945,27.18,26.09,26.67,3245077,0
+CNK.US,D,20250226,000000,26.405,26.86,25.61,25.96,6846083,0
+CNK.US,D,20250227,000000,26.11,26.25,25.445,25.67,2575711,0
+CNK.US,D,20250228,000000,25.635,25.81,25.24,25.61,2448527,0
+CNK.US,D,20250303,000000,25.86,26.1,24.34,24.36,5051451,0
+CNK.US,D,20250304,000000,24.3505,25.1,24.11,24.38,4999898,0
+CNK.US,D,20250305,000000,24.34,24.9,23.41,23.76,3736463,0
+CNK.US,D,20250306,000000,23.61,23.76,23.12,23.74,4222102,0
+CNK.US,D,20250307,000000,23.86,25.02,23.79,24.4,5788635,0
+CNK.US,D,20250310,000000,23.92,24.52,23.83,24.26,3759240,0
+CNK.US,D,20250311,000000,24.25,24.61,23.86,24.06,3944297,0
+CNK.US,D,20250312,000000,24.14,24.42,23.655,23.87,5398847,0
+CNK.US,D,20250313,000000,23.84,24.35,23.53,23.86,11227035,0
+CNK.US,D,20250314,000000,24.03,24.45,23.81,24.25,3973728,0
+CNK.US,D,20250317,000000,24.39,25.06,24.29,24.94,4351354,0
+CNK.US,D,20250318,000000,24.83,25.4375,24.53,25.01,4346178,0
+CNK.US,D,20250319,000000,25.195,26.16,25.19,26.1,4558832,0
+CNK.US,D,20250320,000000,25.88,26.685,25.86,26.43,5806410,0
+CNK.US,D,20250321,000000,26,26.31,25.9,26.05,4693846,0
+CNK.US,D,20250324,000000,26.52,26.73,25.26,25.37,5207839,0
+CNK.US,D,20250325,000000,25.285,25.895,24.95,25.6,2863397,0
+CNK.US,D,20250326,000000,25.665,26.15,25.665,26.06,4390161,0
+CNK.US,D,20250327,000000,25.9804,26.29,25.7,25.74,2448124,0
+CNK.US,D,20250328,000000,25.4861,25.53,24.75,24.84,2382740,0
+CNK.US,D,20250331,000000,24.66,25.01,24.02,24.89,3037800,0
+CNK.US,D,20250401,000000,24.88,25.005,24.37,24.54,3168009,0
+CNK.US,D,20250402,000000,24.555,24.995,24.21,24.79,2219971,0
+CNK.US,D,20250403,000000,24.2,25.03,24.2,24.99,4131121,0
+CNK.US,D,20250404,000000,24.535,25.47,24.3,24.58,4202575,0
+CNK.US,D,20250407,000000,24.59,27.31,24.53,25.7,7008042,0
+CNK.US,D,20250408,000000,25.93,26.54,25.28,25.45,4210358,0
+CNK.US,D,20250409,000000,25.44,27.34,25.31,26.82,6632807,0
+CNK.US,D,20250410,000000,26.165,27.43,26.165,27.18,4326551,0
+CNK.US,D,20250411,000000,27.6,28.27,27.32,27.93,4073460,0
+CNK.US,D,20250414,000000,28.11,28.21,27.19,27.76,3269058,0
+CNK.US,D,20250415,000000,27.8,28.26,27.8,28.19,2802852,0
+CNK.US,D,20250416,000000,28.02,28.35,27.71,28.03,2277344,0
+CNK.US,D,20250417,000000,28.11,28.55,27.8,28.54,2652379,0
+CNK.US,D,20250421,000000,28.59,28.73,28.08,28.55,3571174,0
+CNK.US,D,20250422,000000,28.58,29.47,28.575,29.41,3182379,0
+CNK.US,D,20250423,000000,29.515,29.74,28.915,29.03,4817210,0
+CNK.US,D,20250424,000000,28.96,29.252,28.76,29,3878094,0
+CNK.US,D,20250425,000000,28.89,29.9,28.85,29.54,4613890,0
+CNK.US,D,20250428,000000,29.75,30.04,29.52,30,2850296,0
+CNK.US,D,20250429,000000,29.872,30.14,29.68,29.77,2369618,0
+CNK.US,D,20250430,000000,29.595,29.92,29.35,29.91,3450619,0
+CNK.US,D,20250501,000000,29.835,30.02,29.1173,29.89,8470193,0
+CNK.US,D,20250502,000000,28.95,30.7,28.11,30.3,4264086,0
+CNK.US,D,20250505,000000,29,29.87,27.86,29.79,6309824,0
+CNK.US,D,20250506,000000,29.54,31,29.51,30.81,4481333,0
+CNK.US,D,20250507,000000,31,31.57,30.73,31.17,2954364,0
+CNK.US,D,20250508,000000,31.16,31.52,30.88,31.01,2277153,0
+CNK.US,D,20250509,000000,31.1992,31.35,30.68,31.24,2176480,0
+CNK.US,D,20250512,000000,31.36,31.43,29.92,30.32,3806176,0
+CNK.US,D,20250513,000000,30.33,30.79,30.04,30.63,2178022,0
+CNK.US,D,20250514,000000,30.66,31.31,30.42,31.16,2934518,0
+CNK.US,D,20250515,000000,31.33,31.94,31.32,31.87,2390539,0
+CNK.US,D,20250516,000000,31.82,32.2,31.61,31.84,1802768,0
+CNK.US,D,20250519,000000,31.82,31.99,31.44,31.66,2379019,0
+CNK.US,D,20250520,000000,31.645,31.855,31.31,31.6,3469564,0
+CNK.US,D,20250521,000000,31.45,32.53,31.41,32.2,2292463,0
+CNK.US,D,20250522,000000,32.1,32.6,32.1,32.44,3283519,0
+CNK.US,D,20250523,000000,32.3,32.85,32.245,32.45,2536330,0
+CNK.US,D,20250527,000000,32.81,33.69,32.77,33.69,5407572,0
+CNK.US,D,20250528,000000,33.6,33.69,32.81,33.16,2917118,0
+CNK.US,D,20250529,000000,32.85,33.18,32.51,32.96,1925527,0
+CNK.US,D,20250530,000000,33.025,34.01,32.83,33.77,2969980,0
+CNK.US,D,20250602,000000,33.535,33.61,32.69,33.05,3481427,0
+CNK.US,D,20250603,000000,33.01,33.05,32.2,32.31,11491619,0
+CNK.US,D,20250604,000000,32.0433,32.27,31.2,31.52,3380192,0
+CNK.US,D,20250605,000000,31.435,31.82,31.28,31.56,1951710,0
+CNK.US,D,20250606,000000,31.77,32.16,31.13,32.14,2726596,0
+CNK.US,D,20250609,000000,32.025,32.075,31.21,31.42,3906440,0
+CNK.US,D,20250610,000000,31.6,31.86,31.29,31.5,1746428,0
+CNK.US,D,20250611,000000,31.48,32.13,31.13,32.13,2155645,0
+CNK.US,D,20250612,000000,32,32.14,31.49,31.83,6534547,0
+CNK.US,D,20250613,000000,31.68,32.42,31.54,32.14,5753556,0
+CNK.US,D,20250616,000000,31.9565,32.57,31.03,31.94,3336398,0
+CNK.US,D,20250617,000000,31.94,32.52,31.51,32.5,11617934,0
+CNK.US,D,20250618,000000,32.465,32.95,32.23,32.65,4467571,0
+CNK.US,D,20250620,000000,32.58,32.78,31.51,31.89,5976143,0
+CNK.US,D,20250623,000000,31.715,31.86,30.37,31.06,4740627,0
+CNK.US,D,20250624,000000,31.25,31.48,30.63,30.64,3631376,0
+CNK.US,D,20250625,000000,30.52,30.77,30.13,30.21,3157224,0
+CNK.US,D,20250626,000000,30.23,30.665,30.15,30.43,3875374,0
+CNK.US,D,20250627,000000,30.41,31,29.75,30.1,4966220,0
+CNK.US,D,20250630,000000,30.09,30.28,29.52,30.18,5197706,0
+CNK.US,D,20250701,000000,30.04,30.38,29.76,30.1,4034187,0
+CNK.US,D,20250702,000000,30.24,30.49,29.81,30.18,5553783,0
+CNK.US,D,20250703,000000,30.45,30.825,30.19,30.71,3558116,0
+CNK.US,D,20250707,000000,30.71,31.1,29.74,29.86,4793719,0
+CNK.US,D,20250708,000000,29.93,30.8,29.73,30.64,5257609,0
+CNK.US,D,20250709,000000,30.14,30.36,28.36,28.81,9258310,0
+CNK.US,D,20250710,000000,28.81,30.05,28.81,29.85,5109942,0
+CNK.US,D,20250711,000000,30.365,30.4,29.57,29.8,5315614,0
+CNK.US,D,20250714,000000,29.8,30.25,29.535,29.85,4222234,0
+CNK.US,D,20250715,000000,29.85,30.14,29.36,29.73,3311868,0
+CNK.US,D,20250716,000000,29.565,30.31,29.46,30,3587844,0
+CNK.US,D,20250717,000000,30.01,30.28,29.61,29.99,3486534,0
+CNK.US,D,20250718,000000,30.145,30.735,29.95,30.22,3794307,0
+CNK.US,D,20250721,000000,30.105,30.64,29.55,29.75,2588012,0
+CNK.US,D,20250722,000000,29.6,30.47,29.58,30.07,3322859,0
+CNK.US,D,20250723,000000,29.77,30.42,29.75,30.42,2810236,0
+CNK.US,D,20250724,000000,30.19,30.4,28.985,28.99,3008635,0
+CNK.US,D,20250725,000000,29.13,29.27,28.595,29.04,2839961,0
+CNK.US,D,20250728,000000,28.92,29.2,27.995,28.23,4287896,0
+CNK.US,D,20250729,000000,28.22,28.48,27.45,27.67,3748073,0
+CNK.US,D,20250730,000000,27.49,27.78,27.1,27.25,4341694,0
+CNK.US,D,20250731,000000,27.02,27.355,26.71,26.87,8080224,0
+CNK.US,D,20250801,000000,28.42,28.49,25.75,25.87,7275750,0
+CNK.US,D,20250804,000000,26.28,26.558,25.11,25.69,6011756,0
+CNK.US,D,20250805,000000,25.75,26,25.17,25.5,4133757,0
+CNK.US,D,20250806,000000,25.5,25.57,24.84,24.92,4062329,0
+CNK.US,D,20250807,000000,24.77,25.47,24.76,24.99,3799995,0
+CNK.US,D,20250808,000000,25.2,25.36,24.6,24.81,5587660,0
+CNK.US,D,20250811,000000,25,25.48,24.88,25.3,5920826,0
+CNK.US,D,20250812,000000,25.31,25.76,25.3,25.39,4179170,0
+CNK.US,D,20250813,000000,25.33,26.08,25.19,25.98,5799940,0
+CNK.US,D,20250814,000000,25.84,26,25.281,25.33,3421410,0
+CNK.US,D,20250815,000000,25.31,25.785,25.04,25.62,5168763,0
+CNK.US,D,20250818,000000,25.665,26.59,25.5921,26.09,5602998,0
+CNK.US,D,20250819,000000,26.18,26.69,26,26.47,3977970,0
+CNK.US,D,20250820,000000,26.5,26.99,26.335,26.58,3176211,0
+CNK.US,D,20250821,000000,26.56,26.67,26.11,26.18,3149452,0
+CNK.US,D,20250822,000000,26.06,26.88,26.04,26.55,2916755,0
+CNK.US,D,20250825,000000,26.73,26.76,26.14,26.16,3405664,0
+CNK.US,D,20250826,000000,26.02,26.27,25.63,25.88,3468225,0
+CNK.US,D,20250827,000000,25.855,26.1,25.67,25.93,3151618,0
+CNK.US,D,20250828,000000,26,26.0975,25.49,25.49,3430533,0
+CNK.US,D,20250829,000000,25.5,25.81,25.275,25.8,3706720,0
+CNK.US,D,20250902,000000,25.8,26.255,25.255,25.61,5373684,0
+CNK.US,D,20250903,000000,25.585,25.81,25.39,25.39,4925434,0
+CNK.US,D,20250904,000000,25.58,25.6,25.06,25.41,3563054,0
+CNK.US,D,20250905,000000,25.305,25.89,25.28,25.88,3183226,0
+CNK.US,D,20250908,000000,26.01,27.47,25.89,27.46,6531110,0
+CNK.US,D,20250909,000000,27.27,27.5836,26.81,27.01,4133590,0
+CNK.US,D,20250910,000000,26.81,27.19,26.79,27.16,2414113,0
+CNK.US,D,20250911,000000,27.33,28.28,27.15,28.17,3765761,0
+CNK.US,D,20250912,000000,28.28,28.35,27.99,28.25,2785353,0
+CNK.US,D,20250915,000000,28.335,28.86,28.19,28.52,4848797,0
+CNK.US,D,20250916,000000,28.59,28.75,28.29,28.56,2853594,0
+CNK.US,D,20250917,000000,28.545,28.65,27.98,28.25,3373483,0
+CNK.US,D,20250918,000000,28.235,28.37,27.74,27.88,6067363,0
+CNK.US,D,20250919,000000,27.825,28.02,27.27,27.61,6335791,0
+CNK.US,D,20250922,000000,27.68,28.01,27.52,28,4403224,0
+CNK.US,D,20250923,000000,28.07,29.15,28.01,28.99,3809463,0
+CNK.US,D,20250924,000000,28.92,29.49,28.48,28.57,3301073,0
+CNK.US,D,20250925,000000,28.68,28.74,28.1501,28.39,2338803,0
+CNK.US,D,20250926,000000,28.345,28.945,28.3275,28.6,1947056,0
+CNK.US,D,20250929,000000,27.97,28.42,27.37,27.56,3529850,0
+CNK.US,D,20250930,000000,27.57,28.25,27.41,28.02,2947962,0
+CNK.US,D,20251001,000000,28.025,28.485,27.88,28.02,2309548,0
+CNK.US,D,20251002,000000,28.01,28.01,27.11,27.82,2374160,0
+CNK.US,D,20251003,000000,27.86,28.68,27.79,28.23,3437120,0
+CNK.US,D,20251006,000000,28.23,28.23,26.845,26.92,3891095,0
+CNK.US,D,20251007,000000,27,27.0075,26.29,26.31,2894907,0
+CNK.US,D,20251008,000000,26.41,26.55,25.485,25.73,3253230,0
+CNK.US,D,20251009,000000,25.89,26.659,25.64,26.6,4126964,0
+CNK.US,D,20251010,000000,26.67,26.94,25.715,25.75,3999186,0
+CNK.US,D,20251013,000000,25.515,25.74,24.86,25.09,3999145,0
+CNK.US,D,20251014,000000,24.92,26.21,24.88,26.16,3885720,0
+CNK.US,D,20251015,000000,26.275,27.33,26.09,27,5593601,0
+CNK.US,D,20251016,000000,27.26,27.26,26.15,26.5,3526553,0
+CNK.US,D,20251017,000000,26.5,27.42,26.44,26.46,3403799,0
+CNK.US,D,20251020,000000,26.36,27.03,26.36,26.7,3473861,0
+CNK.US,D,20251021,000000,26.635,27.655,26.62,27.27,3398806,0
+CNK.US,D,20251022,000000,27.145,27.69,26.24,26.31,4134869,0
+CNK.US,D,20251023,000000,26.33,26.89,26.135,26.44,2574316,0
+CNK.US,D,20251024,000000,26.55,26.95,26.01,26.4,2588248,0
+CNK.US,D,20251027,000000,26.37,27.185,26.15,27.04,4556087,0
+CNK.US,D,20251028,000000,27.02,27.29,26.28,26.65,2885695,0
+CNK.US,D,20251029,000000,26.53,27.44,26.455,27.29,2638232,0
+CNK.US,D,20251030,000000,27.15,27.29,26.12,26.17,2711395,0
+CNK.US,D,20251031,000000,26.295,27.1,26.14,27.01,2861323,0
+CNK.US,D,20251103,000000,26.94,27,26.29,26.74,2849571,0
+CNK.US,D,20251104,000000,26.67,27.28,26.42,26.75,4025955,0
+CNK.US,D,20251105,000000,29.01,29.5,27.99,28.79,5640983,0
+CNK.US,D,20251106,000000,28.645,29.15,27.56,28.99,3299237,0
+CNK.US,D,20251107,000000,28.775,28.94,27.8514,28.58,2515642,0
+CNK.US,D,20251110,000000,28.42,30.11,28.02,30.09,3500506,0
+CNK.US,D,20251111,000000,30.235,30.84,29.9,30.41,2977054,0
+CNK.US,D,20251112,000000,30.475,30.55,29.995,30.02,2611034,0
+CNK.US,D,20251113,000000,29.95,30.765,29.89,29.95,2258935,0
+CNK.US,D,20251114,000000,29.75,30.009,29.13,29.88,1589967,0
+CNK.US,D,20251117,000000,29.75,29.89,29.27,29.59,2196616,0
+CNK.US,D,20251118,000000,29.5,30.23,28.95,30.18,2569154,0
+CNK.US,D,20251119,000000,30.29,30.82,29.82,30.1,3146419,0
+CNK.US,D,20251120,000000,30.18,30.91,28.99,29.06,2635659,0
+CNK.US,D,20251121,000000,28.885,30.07,28.74,29.49,3314507,0
+CNK.US,D,20251124,000000,29.7,29.7,27.84,27.97,4164957,0
+CNK.US,D,20251125,000000,28.12,28.49,27.89,27.99,3473738,0
+CNK.US,D,20251126,000000,27.97,28.15,27.46,27.5,3781452,0
+CNK.US,D,20251128,000000,27.7,27.7,27.22,27.38,1638301,0
+CNK.US,D,20251201,000000,27.47,27.47,25.86,26.88,3551668,0
+CNK.US,D,20251202,000000,26.805,27,25.12,25.25,4678766,0
+CNK.US,D,20251203,000000,25.43,25.43,22.83,22.89,9285920,0
+CNK.US,D,20251204,000000,22.69,23.99,22.62,23.86,7573516,0
+CNK.US,D,20251205,000000,23.98,23.98,21.615,21.95,9375450,0
+CNK.US,D,20251208,000000,22.98,23.8159,22.8,23.5,7249297,0
+CNK.US,D,20251209,000000,23.13,24.66,23.13,24.52,6743070,0
+CNK.US,D,20251210,000000,24.7,25.32,24.6302,25.13,4630692,0
+CNK.US,D,20251211,000000,25.22,25.565,24.63,25.05,4207998,0
+CNK.US,D,20251212,000000,24.99,25.205,24.41,24.65,3574552,0
+CNK.US,D,20251215,000000,24.25,24.58,23.57,23.83,3567967,0
+CNK.US,D,20251216,000000,23.875,24.16,23.56,23.81,2859290,0
+CNK.US,D,20251217,000000,23.75,23.93,23.16,23.49,3092001,0
+CNK.US,D,20251218,000000,23.09,23.505,21.6,21.93,6149154,0
+CNK.US,D,20251219,000000,21.71,22.87,21.65,22.27,5108868,0
+CNK.US,D,20251222,000000,22.41,22.515,21.8642,22.45,3064384,0
+CNK.US,D,20251223,000000,22.495,23.21,22.49,22.72,2796062,0
+CNK.US,D,20251224,000000,22.61,22.9,22.52,22.7,788508,0
+CNK.US,D,20251226,000000,22.76,22.92,22.44,22.86,1764297,0
+CNK.US,D,20251229,000000,22.84,23.15,22.58,23.11,1911818,0
+CNK.US,D,20251230,000000,22.8001,23.35,22.595,23.21,2277365,0
+CNK.US,D,20251231,000000,23.12,23.46,23,23.24,2300075,0
+CNK.US,D,20260102,000000,23.45,23.55,22.71,23.53,2542293,0
+CNK.US,D,20260105,000000,23.56,23.65,22.51,22.97,3877126,0
+CNK.US,D,20260106,000000,22.89,23.19,22.53,22.76,3624198,0
+CNK.US,D,20260107,000000,23.1,23.1,21.915,22.55,3244203,0
+CNK.US,D,20260108,000000,22.56,23.01,22.44,22.74,3007970,0
+CNK.US,D,20260109,000000,22.72,22.88,22.12,22.47,2451548,0
+CNK.US,D,20260112,000000,22.42,23.92,22.39,23.85,4750130,0
+CNK.US,D,20260113,000000,23.72,23.77,23.05,23.09,2195872,0
+CNK.US,D,20260114,000000,23.16,24.25,23.12,24.08,2806271,0
+CNK.US,D,20260115,000000,23.95,24.91,23.52,24.46,4415821,0
+CNK.US,D,20260116,000000,25,25.43,23.71,23.93,3537400,0
+CNK.US,D,20260120,000000,24.17,24.64,23.605,24.55,3395422,0
+CNK.US,D,20260121,000000,24.485,24.81,23.573,24.18,3225706,0
+CNK.US,D,20260122,000000,23.81,24.5,23.73,24.12,1914573,0
+CNK.US,D,20260123,000000,24.1,24.49,23.86,24.01,1400472,0
+CNK.US,D,20260126,000000,23.86,23.87,23.43,23.66,1875886,0
+CNK.US,D,20260127,000000,23.49,23.58,23.07,23.12,2054625,0
+CNK.US,D,20260128,000000,23.25,23.64,22.99,23.52,1211728,0
+CNK.US,D,20260129,000000,23.38,23.68,23.035,23.23,1301788,0
+CNK.US,D,20260130,000000,23.16,23.75,23.1,23.68,2199674,0
+CNK.US,D,20260202,000000,23.54,24.74,23.53,24.67,3543910,0
+CNK.US,D,20260203,000000,24.46,25.12,24.24,24.68,2931690,0
+CNK.US,D,20260204,000000,24.99,26.23,24.9,25.2,3539375,0
+CNK.US,D,20260205,000000,25.2,25.65,25.045,25.37,2226069,0
+CNK.US,D,20260206,000000,25.545,25.86,25.24,25.77,1580502,0
+CNK.US,D,20260209,000000,25.42,25.92,25.01,25.82,2120367,0
+CNK.US,D,20260210,000000,25.95,26.2424,25.71,25.75,2560341,0
+CNK.US,D,20260211,000000,25.87,26.1,25.49,26.04,1717843,0
+CNK.US,D,20260212,000000,26.02,26.4,24.8,24.86,3216847,0
+CNK.US,D,20260213,000000,24.695,25.37,24.4,24.88,2788913,0
+CNK.US,D,20260217,000000,24.94,25.72,24.8301,25.36,4381210,0
+CNK.US,D,20260218,000000,23.91,26.91,23.875,26.41,5826080,0
diff --git a/daily/us/nyse stocks/1/cns.us.txt b/daily/us/nyse stocks/1/cns.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d1f08f6cdccfdcf4754ca5694c47e53f6427db28
--- /dev/null
+++ b/daily/us/nyse stocks/1/cns.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CNS.US,D,20050225,000000,8.94692,9.25112,8.85665,9.25112,58664.50980791,0
+CNS.US,D,20050228,000000,9.25112,9.29387,9.17198,9.29387,61181.059789365,0
+CNS.US,D,20050301,000000,9.25687,9.55542,9.23854,9.55542,92669.698828487,0
+CNS.US,D,20050302,000000,9.55542,9.65886,9.51248,9.55542,173648.09664378,0
+CNS.US,D,20050303,000000,9.50077,9.50077,9.18437,9.20437,43548.815456762,0
+CNS.US,D,20050304,000000,9.25687,9.35438,8.99601,9.05291,104189.88264017,0
+CNS.US,D,20050307,000000,9.05291,9.05769,8.77701,8.85196,119128.3118664,0
+CNS.US,D,20050308,000000,8.86202,9.10239,8.82923,8.97435,66940.639368256,0
+CNS.US,D,20050309,000000,9.03641,9.09673,8.89725,8.92614,22315.937315188,0
+CNS.US,D,20050310,000000,8.8464,8.8464,8.24689,8.28085,139275.05687267,0
+CNS.US,D,20050311,000000,8.24132,8.45826,8.19027,8.45202,158173.7734272,0
+CNS.US,D,20050314,000000,8.46471,8.71123,8.46471,8.70206,41208.505946321,0
+CNS.US,D,20050315,000000,8.74695,8.74695,8.5707,8.58582,49482.586198865,0
+CNS.US,D,20050316,000000,8.55274,8.55274,8.4404,8.44685,20513.571102901,0
+CNS.US,D,20050317,000000,8.49643,8.5707,8.35277,8.41835,42649.16933147,0
+CNS.US,D,20050318,000000,8.46959,8.46959,8.32301,8.36994,90150.074885329,0
+CNS.US,D,20050321,000000,8.31695,8.33452,8.09171,8.24132,231231.59658589,0
+CNS.US,D,20050322,000000,8.19027,8.31695,8.17027,8.22356,24834.536604446,0
+CNS.US,D,20050323,000000,8.20735,8.27039,8.02545,8.09171,274957.67716756,0
+CNS.US,D,20050324,000000,8.10654,8.14109,7.99158,8.07561,44986.404880207,0
+CNS.US,D,20050328,000000,8.10215,8.25253,8.01968,8.19027,87095.581605721,0
+CNS.US,D,20050329,000000,8.27039,8.28817,7.88559,7.93586,79714.999555062,0
+CNS.US,D,20050330,000000,7.91291,8.16364,7.89145,8.16364,67299.268233691,0
+CNS.US,D,20050331,000000,8.17476,8.34058,8.14109,8.34058,59558.008009794,0
+CNS.US,D,20050401,000000,8.30368,8.36994,8.18715,8.21215,100591.298139,0
+CNS.US,D,20050404,000000,8.27039,8.27596,8.14109,8.27039,113006.00480647,0
+CNS.US,D,20050405,000000,8.24132,8.31695,8.24132,8.30368,26992.457720465,0
+CNS.US,D,20050406,000000,8.30368,8.46471,8.30368,8.40342,19971.529189143,0
+CNS.US,D,20050407,000000,8.46959,8.64721,8.29704,8.53117,40488.174253746,0
+CNS.US,D,20050408,000000,8.49643,8.49643,8.35843,8.41835,26454.514422311,0
+CNS.US,D,20050411,000000,8.29227,8.91404,8.27039,8.88486,88173.51750983,0
+CNS.US,D,20050412,000000,8.88486,9.17198,8.82444,9.10239,85655.942874473,0
+CNS.US,D,20050413,000000,9.17198,9.27923,8.71123,8.74695,160692.37271646,0
+CNS.US,D,20050414,000000,8.79711,8.89725,8.77701,8.89725,83853.576662186,0
+CNS.US,D,20050415,000000,8.97435,9.12435,8.95833,9.10913,152596.58224273,0
+CNS.US,D,20050418,000000,9.02412,9.26078,9.02412,9.15197,229249.91594088,0
+CNS.US,D,20050419,000000,9.10239,9.36316,8.95833,8.99601,68380.278099504,0
+CNS.US,D,20050420,000000,9.02412,9.10239,8.89725,8.89725,56863.168249524,0
+CNS.US,D,20050421,000000,8.94692,8.94692,8.77701,8.82444,72874.410110358,0
+CNS.US,D,20050422,000000,8.79253,8.79253,8.44685,8.54728,88351.807288646,0
+CNS.US,D,20050425,000000,8.5177,8.74695,8.5177,8.71856,19799.387333734,0
+CNS.US,D,20050426,000000,8.67084,8.77701,8.59861,8.59861,36526.862271538,0
+CNS.US,D,20050427,000000,8.59861,8.67084,8.5177,8.6237,26992.457720465,0
+CNS.US,D,20050428,000000,8.61921,8.6237,8.53566,8.55274,77554.004477338,0
+CNS.US,D,20050429,000000,8.55274,8.58134,8.27039,8.5707,98427.229099577,0
+CNS.US,D,20050502,000000,8.54728,8.59861,8.12577,8.4404,44802.991831884,0
+CNS.US,D,20050503,000000,8.46959,8.94204,8.46959,8.84202,38328.203829925,0
+CNS.US,D,20050504,000000,8.79253,8.97435,8.62817,8.69836,41927.812984994,0
+CNS.US,D,20050505,000000,8.64721,8.64721,8.52405,8.64721,54883.536912321,0
+CNS.US,D,20050506,000000,8.67084,8.67084,8.49643,8.62817,37967.525656687,0
+CNS.US,D,20050509,000000,8.38126,8.71856,8.21215,8.64166,151334.20863639,0
+CNS.US,D,20050510,000000,8.64721,8.65355,8.42899,8.48032,71978.862600672,0
+CNS.US,D,20050511,000000,8.46959,8.59861,8.4404,8.5177,88890.775240701,0
+CNS.US,D,20050512,000000,8.49643,8.5177,8.38663,8.39718,63884.096780846,0
+CNS.US,D,20050513,000000,8.41035,8.59208,8.41035,8.48451,49482.586198865,0
+CNS.US,D,20050516,000000,8.46959,8.75779,8.46959,8.75779,84215.279489325,0
+CNS.US,D,20050517,000000,8.77056,8.81996,8.67084,8.79711,56147.959826455,0
+CNS.US,D,20050518,000000,8.80171,9.33681,8.77701,9.13674,81339.075988534,0
+CNS.US,D,20050519,000000,9.14523,9.19101,9.05291,9.15675,37787.186570068,0
+CNS.US,D,20050520,000000,9.12435,9.12435,9.03076,9.09673,31125.911558082,0
+CNS.US,D,20050523,000000,9.07574,9.17862,9.05769,9.07097,57048.630605648,0
+CNS.US,D,20050524,000000,9.07097,9.13011,8.95833,9.05769,49660.875977681,0
+CNS.US,D,20050525,000000,9.10239,9.10239,8.95356,9.04305,28613.460192232,0
+CNS.US,D,20050526,000000,9.04305,9.09195,8.99601,9.05291,80251.918199314,0
+CNS.US,D,20050527,000000,9.05291,9.10913,8.94692,9.10239,71978.862600672,0
+CNS.US,D,20050531,000000,9.05291,9.25112,8.93638,9.01367,97706.897407002,0
+CNS.US,D,20050601,000000,9.02412,9.11488,8.98468,9.05291,59919.710836933,0
+CNS.US,D,20050602,000000,9.07574,9.12435,8.74695,9.12435,128482.37733086,0
+CNS.US,D,20050603,000000,9.02412,9.28996,9.02412,9.23854,81339.075988534,0
+CNS.US,D,20050606,000000,9.26078,9.26762,9.10239,9.10239,40488.174253746,0
+CNS.US,D,20050607,000000,9.05291,9.19101,9.00704,9.15197,26992.457720465,0
+CNS.US,D,20050608,000000,9.15197,9.29387,9.05769,9.15675,45525.372832261,0
+CNS.US,D,20050609,000000,9.26078,9.34755,9.25687,9.34755,17094.30103445,0
+CNS.US,D,20050610,000000,9.27337,9.27337,9.10913,9.11488,23388.74994979,0
+CNS.US,D,20050613,000000,9.10239,9.4793,9.10239,9.47345,53806.625662114,0
+CNS.US,D,20050614,000000,9.67352,9.67352,9.532,9.6618,96627.936848992,0
+CNS.US,D,20050615,000000,9.65886,9.7223,9.42172,9.70377,100951.97631224,0
+CNS.US,D,20050616,000000,9.75256,9.78476,9.57884,9.73305,89254.527375641,0
+CNS.US,D,20050617,000000,10.0365,10.0628,9.85898,10.0628,204242.21282712,0
+CNS.US,D,20050620,000000,10.0628,10.181,9.93702,10.1537,63520.344645904,0
+CNS.US,D,20050621,000000,10.2542,10.2717,9.99943,10.0297,109049.81609377,0
+CNS.US,D,20050622,000000,10.0131,10.0365,9.85898,9.9702,47863.633034899,0
+CNS.US,D,20050623,000000,9.9702,10.0181,9.9605,9.97605,46062.291476512,0
+CNS.US,D,20050624,000000,9.97605,9.9809,9.73305,9.73305,60643.116491212,0
+CNS.US,D,20050627,000000,9.77306,9.85898,9.73305,9.80916,55245.23973946,0
+CNS.US,D,20050628,000000,9.81601,10.0921,9.81601,10.0921,29148.329528682,0
+CNS.US,D,20050629,000000,10.1078,10.2923,10.0248,10.2649,24112.155604069,0
+CNS.US,D,20050630,000000,10.3938,10.5724,10.341,10.4182,37967.525656687,0
+CNS.US,D,20050701,000000,10.4015,10.9373,10.3723,10.789,37606.847483449,0
+CNS.US,D,20050705,000000,10.87,10.87,10.6709,10.8486,64965.106646659,0
+CNS.US,D,20050706,000000,10.8973,10.9197,10.2923,10.464,59020.064711642,0
+CNS.US,D,20050707,000000,10.3664,10.789,10.3664,10.789,29512.081663624,0
+CNS.US,D,20050708,000000,10.8193,10.8193,10.5724,10.6358,48943.618246811,0
+CNS.US,D,20050711,000000,10.7217,10.991,10.6709,10.8309,112109.43264289,0
+CNS.US,D,20050712,000000,10.8309,11.4976,10.8309,11.2457,51463.24218997,0
+CNS.US,D,20050713,000000,11.2457,11.2457,10.8436,10.87,31488.639039122,0
+CNS.US,D,20050714,000000,10.87,10.87,10.3967,10.6465,32388.285164415,0
+CNS.US,D,20050715,000000,10.6465,10.7694,10.4748,10.7694,11516.085196079,0
+CNS.US,D,20050718,000000,10.6416,10.8193,10.5333,10.8094,15657.736264906,0
+CNS.US,D,20050719,000000,10.8886,10.9197,10.6192,10.7861,22315.937315188,0
+CNS.US,D,20050720,000000,10.8593,11.1276,10.8593,11.1218,19619.048247115,0
+CNS.US,D,20050721,000000,11.1276,11.2008,11.0212,11.1471,30409.678481112,0
+CNS.US,D,20050722,000000,11.2262,11.5034,11.2262,11.436,15116.719005049,0
+CNS.US,D,20050725,000000,11.3775,11.3775,10.5724,10.7587,76294.704832711,0
+CNS.US,D,20050726,000000,10.7217,10.7393,10.4895,10.7022,50385.30628586,0
+CNS.US,D,20050727,000000,10.8193,10.8193,10.6709,10.7694,36350.621800524,0
+CNS.US,D,20050728,000000,10.7431,11.4703,10.7431,11.4703,35628.240800147,0
+CNS.US,D,20050729,000000,11.5034,11.5532,11.0954,11.0954,35811.65384847,0
+CNS.US,D,20050801,000000,11.0212,11.9406,11.0212,11.6049,98792.005888418,0
+CNS.US,D,20050802,000000,11.685,11.7465,10.9677,11.2974,57048.630605648,0
+CNS.US,D,20050803,000000,11.359,11.7465,11.1365,11.6918,42649.16933147,0
+CNS.US,D,20050804,000000,11.6323,11.64,11.5034,11.5239,26274.175335694,0
+CNS.US,D,20050805,000000,11.4038,11.4038,10.1127,10.1663,122006.564675,0
+CNS.US,D,20050808,000000,10.1723,10.1723,9.61008,9.77306,221876.50646753,0
+CNS.US,D,20050809,000000,9.80916,10.0034,9.6413,9.90879,69097.535830374,0
+CNS.US,D,20050810,000000,9.91255,10.7431,9.91255,10.2649,98609.617493997,0
+CNS.US,D,20050811,000000,10.2288,10.2923,10.1127,10.2434,36526.862271538,0
+CNS.US,D,20050812,000000,10.3146,10.3146,10.0628,10.1127,53983.890787028,0
+CNS.US,D,20050815,000000,10.1663,10.1663,9.87944,9.90879,46062.291476512,0
+CNS.US,D,20050816,000000,9.98576,9.98576,9.78476,9.85898,46249.80314044,0
+CNS.US,D,20050817,000000,9.93702,9.98576,9.62959,9.62959,42286.441850429,0
+CNS.US,D,20050818,000000,9.55835,9.61008,9.06433,9.57884,104726.80128442,0
+CNS.US,D,20050819,000000,9.65886,9.73305,9.60226,9.61495,65320.66155039,0
+CNS.US,D,20050822,000000,9.68034,9.70962,9.62569,9.62569,75034.380534181,0
+CNS.US,D,20050823,000000,9.68034,9.9605,9.68034,9.94088,34907.909107573,0
+CNS.US,D,20050824,000000,9.96436,10.2923,9.87649,10.1537,68738.906964939,0
+CNS.US,D,20050825,000000,10.1586,10.1917,10.0628,10.1127,34907.909107573,0
+CNS.US,D,20050826,000000,10.1663,10.1663,9.70377,9.7223,43731.203851184,0
+CNS.US,D,20050829,000000,9.74183,9.83551,9.63545,9.83551,52001.185488122,0
+CNS.US,D,20050830,000000,9.82185,10.181,9.82185,10.1761,183186.59981046,0
+CNS.US,D,20050831,000000,10.1761,10.5441,10.0365,10.3664,170407.11635415,0
+CNS.US,D,20050901,000000,10.3664,10.3771,10.1488,10.3664,105452.25624651,0
+CNS.US,D,20050902,000000,10.3723,10.3723,10.2649,10.2717,51463.24218997,0
+CNS.US,D,20050906,000000,10.2357,10.3459,10.2288,10.3459,40309.88447493,0
+CNS.US,D,20050907,000000,10.4075,10.6144,10.4075,10.5372,34730.643982658,0
+CNS.US,D,20050908,000000,10.4895,10.5665,10.425,10.5079,16373.969341876,0
+CNS.US,D,20050909,000000,10.4895,10.6192,10.4845,10.5372,33470.319684129,0
+CNS.US,D,20050912,000000,10.5148,10.5597,10.464,10.5148,44089.832716619,0
+CNS.US,D,20050913,000000,10.5148,10.5148,10.2484,10.301,33648.609462945,0
+CNS.US,D,20050914,000000,10.3313,10.3313,10.1127,10.1127,27535.524288124,0
+CNS.US,D,20050915,000000,9.98576,10.2123,9.91255,10.1127,62983.426001652,0
+CNS.US,D,20050916,000000,10.1917,10.2484,10.0971,10.2357,91952.441097617,0
+CNS.US,D,20050919,000000,10.2357,10.2434,10.0814,10.2357,59744.495019821,0
+CNS.US,D,20050920,000000,10.2434,10.4962,10.1761,10.2591,53806.625662114,0
+CNS.US,D,20050921,000000,10.2649,10.2649,9.76818,9.9605,96995.787599539,0
+CNS.US,D,20050922,000000,10.0092,10.0971,9.98576,10.0365,33826.899241761,0
+CNS.US,D,20050923,000000,9.98576,10.1761,9.97605,10.1127,31313.42322201,0
+CNS.US,D,20050926,000000,10.1127,10.2014,10.0688,10.0921,43548.815456762,0
+CNS.US,D,20050927,000000,10.0971,10.138,10.0092,10.0092,52185.623190345,0
+CNS.US,D,20050928,000000,10.0365,10.1185,10.0092,10.0971,82774.616104176,0
+CNS.US,D,20050929,000000,10.1029,10.1029,9.85898,9.93117,40129.545388311,0
+CNS.US,D,20050930,000000,9.95356,10.1127,9.93702,10.1127,38680.684771953,0
+CNS.US,D,20051003,000000,10.0541,10.1586,10.0541,10.143,23749.428123028,0
+CNS.US,D,20051004,000000,10.143,10.1723,9.94782,10.0092,22132.524266866,0
+CNS.US,D,20051005,000000,10.0365,10.0688,9.93702,10.0297,41569.184119559,0
+CNS.US,D,20051006,000000,9.99943,10.1313,9.87649,10.0092,83315.633364032,0
+CNS.US,D,20051007,000000,10.0365,10.1029,10.0092,10.0248,11332.672147756,0
+CNS.US,D,20051010,000000,10.5079,10.5079,9.98576,9.98576,36166.184098301,0
+CNS.US,D,20051011,000000,10.0092,10.0181,9.68034,9.68034,25013.851037164,0
+CNS.US,D,20051012,000000,9.68034,9.73305,9.50662,9.52712,137481.91254549,0
+CNS.US,D,20051013,000000,9.532,9.532,9.39049,9.43051,30409.678481112,0
+CNS.US,D,20051014,000000,9.41586,9.55835,9.40317,9.55835,14934.330610628,0
+CNS.US,D,20051017,000000,9.54372,9.54372,9.04784,9.11488,57048.630605648,0
+CNS.US,D,20051018,000000,9.10239,9.22595,8.67084,8.77701,57223.846422762,0
+CNS.US,D,20051019,000000,8.77701,8.95356,8.38663,8.95356,100408.90974458,0
+CNS.US,D,20051020,000000,9.00167,9.02412,8.77056,8.8464,40309.88447493,0
+CNS.US,D,20051021,000000,8.8464,8.99601,8.8464,8.99601,25549.745027513,0
+CNS.US,D,20051024,000000,9.10239,9.49003,8.99601,9.49003,27710.740105236,0
+CNS.US,D,20051025,000000,9.49003,9.532,9.42563,9.52127,30409.678481112,0
+CNS.US,D,20051026,000000,9.46759,9.532,9.36316,9.49589,28613.460192232,0
+CNS.US,D,20051027,000000,9.49589,9.49589,9.18437,9.19676,60098.000615751,0
+CNS.US,D,20051028,000000,9.22595,9.29387,9.16818,9.22595,60819.356962226,0
+CNS.US,D,20051031,000000,9.27923,9.34266,9.10239,9.34266,47148.424611831,0
+CNS.US,D,20051101,000000,9.22595,9.23854,9.00704,9.05291,71978.862600672,0
+CNS.US,D,20051102,000000,9.05291,9.11488,9.02412,9.09673,120208.29707831,0
+CNS.US,D,20051103,000000,9.09673,9.10239,9.04305,9.06433,48943.618246811,0
+CNS.US,D,20051104,000000,9.02412,9.02412,8.8908,8.93638,28613.460192232,0
+CNS.US,D,20051107,000000,8.93638,9.04305,8.92057,8.95833,61720.02774142,0
+CNS.US,D,20051108,000000,8.93638,9.02412,8.90838,9.01837,30231.388702296,0
+CNS.US,D,20051109,000000,9.00167,9.08151,8.93189,8.97435,75398.132669122,0
+CNS.US,D,20051110,000000,8.99601,9.10239,8.92614,9.10239,34730.643982658,0
+CNS.US,D,20051111,000000,9.08151,9.20437,9.08151,9.09673,99334.047802176,0
+CNS.US,D,20051114,000000,9.05769,9.09195,8.95356,9.01367,51641.531968786,0
+CNS.US,D,20051115,000000,8.99601,8.99601,8.8749,8.96488,28613.460192232,0
+CNS.US,D,20051116,000000,8.95833,8.95833,8.77701,8.77701,31849.31721236,0
+CNS.US,D,20051117,000000,8.82444,8.8464,8.73964,8.79711,54342.519652463,0
+CNS.US,D,20051118,000000,8.89725,9.00704,8.86202,8.96869,212694.58285848,0
+CNS.US,D,20051121,000000,8.99601,9.33681,8.97435,9.27923,127941.360071,0
+CNS.US,D,20051122,000000,9.30071,9.44709,9.28996,9.44709,59558.008009794,0
+CNS.US,D,20051123,000000,9.44709,9.50077,9.43733,9.43733,99334.047802176,0
+CNS.US,D,20051125,000000,9.44319,9.48515,9.40317,9.46759,15116.719005049,0
+CNS.US,D,20051128,000000,9.46759,9.4793,9.26274,9.27923,141441.17521989,0
+CNS.US,D,20051129,000000,9.3329,9.3329,9.23854,9.25687,77554.004477338,0
+CNS.US,D,20051130,000000,9.25687,9.29387,9.17862,9.25112,67481.656628113,0
+CNS.US,D,20051201,000000,9.25112,9.41,9.22595,9.25112,96449.647070176,0
+CNS.US,D,20051202,000000,9.24331,9.24331,8.38126,8.60652,431513.5220847,0
+CNS.US,D,20051205,000000,8.60105,8.8464,8.5177,8.8464,107422.6656986,0
+CNS.US,D,20051206,000000,8.8749,9.07574,8.8749,8.94692,103287.16255317,0
+CNS.US,D,20051207,000000,8.94692,8.94692,8.82923,8.94204,68922.320013261,0
+CNS.US,D,20051208,000000,8.94204,9.11488,8.93189,9.01367,285755.47997886,0
+CNS.US,D,20051209,000000,9.00704,9.07574,8.90838,9.04784,28789.700663247,0
+CNS.US,D,20051212,000000,9.05291,9.31339,9.04305,9.30071,46609.456659777,0
+CNS.US,D,20051213,000000,9.27923,9.28996,9.20437,9.27923,30050.024961777,0
+CNS.US,D,20051214,000000,9.27923,9.33681,9.19676,9.3329,37068.904185296,0
+CNS.US,D,20051215,000000,9.30071,9.30071,9.10913,9.15197,40669.537994267,0
+CNS.US,D,20051216,000000,9.17198,9.26762,9.11488,9.21141,89076.237596825,0
+CNS.US,D,20051219,000000,9.19101,9.21141,8.93189,8.99601,63520.344645904,0
+CNS.US,D,20051220,000000,8.98468,9.02412,8.93189,8.98001,23388.74994979,0
+CNS.US,D,20051221,000000,9.01837,9.26274,8.97435,9.17862,37068.904185296,0
+CNS.US,D,20051222,000000,9.19676,9.22595,9.05291,9.16818,19073.932371654,0
+CNS.US,D,20051223,000000,9.14523,9.35438,9.14523,9.35438,21955.25914195,0
+CNS.US,D,20051227,000000,9.29387,9.50077,9.29387,9.35828,122006.564675,0
+CNS.US,D,20051228,000000,9.40317,9.47345,9.40317,9.44709,32388.285164415,0
+CNS.US,D,20051229,000000,9.42172,9.46076,9.39537,9.44319,29328.668615301,0
+CNS.US,D,20051230,000000,9.41586,9.46759,9.34755,9.42172,45346.058399543,0
+CNS.US,D,20060103,000000,9.45198,9.77891,9.40317,9.7145,72695.095677641,0
+CNS.US,D,20060104,000000,9.65886,9.70377,9.61008,9.66668,43193.26055303,0
+CNS.US,D,20060105,000000,9.65886,9.83551,9.61495,9.83551,65683.38903143,0
+CNS.US,D,20060106,000000,9.85898,10.0628,9.80916,10.0297,42467.80559095,0
+CNS.US,D,20060109,000000,10.0365,10.71,10.0181,10.6709,137116.11110274,0
+CNS.US,D,20060110,000000,10.6192,11.0389,10.5753,11.0329,53444.922834974,0
+CNS.US,D,20060111,000000,11.0389,11.0389,10.4133,10.6094,77735.368217859,0
+CNS.US,D,20060112,000000,10.5724,10.5724,10.0474,10.0474,79535.685122345,0
+CNS.US,D,20060113,000000,10.0092,10.2357,9.94782,10.1663,44802.991831884,0
+CNS.US,D,20060117,000000,10.186,10.3263,10.0921,10.3196,36889.589752579,0
+CNS.US,D,20060118,000000,10.3196,10.87,10.3196,10.4895,126141.04316651,0
+CNS.US,D,20060119,000000,10.464,10.464,10.2288,10.2776,50740.861189592,0
+CNS.US,D,20060120,000000,10.3664,10.4709,10.1313,10.2649,78457.749218237,0
+CNS.US,D,20060123,000000,10.3146,10.4895,10.2649,10.3586,48407.72425646,0
+CNS.US,D,20060124,000000,10.3938,10.4133,10.2923,10.3196,60281.413664073,0
+CNS.US,D,20060125,000000,10.341,10.6094,10.3089,10.3196,43548.815456762,0
+CNS.US,D,20060126,000000,10.3938,10.3938,10.1917,10.2717,69097.535830374,0
+CNS.US,D,20060127,000000,10.2357,10.6241,10.2123,10.4748,71443.993264223,0
+CNS.US,D,20060130,000000,10.4796,10.6358,10.3664,10.4182,49482.586198865,0
+CNS.US,D,20060131,000000,10.4445,10.9197,10.3938,10.8241,71079.21647538,0
+CNS.US,D,20060201,000000,10.789,11.2974,10.789,11.2652,60643.116491212,0
+CNS.US,D,20060202,000000,11.2652,11.3365,10.907,10.907,49482.586198865,0
+CNS.US,D,20060203,000000,10.907,10.9735,10.8778,10.8827,10440.198599773,0
+CNS.US,D,20060206,000000,10.8778,10.9969,10.7587,10.8651,41569.184119559,0
+CNS.US,D,20060207,000000,10.9197,10.948,10.7217,10.7393,48228.409823742,0
+CNS.US,D,20060208,000000,10.7275,11.3775,10.6592,11.3258,76118.464361696,0
+CNS.US,D,20060209,000000,11.277,11.277,10.9197,10.948,110124.67803617,0
+CNS.US,D,20060210,000000,10.87,11.1608,10.7431,10.9969,457603.25971816,0
+CNS.US,D,20060213,000000,11.1276,11.3511,11.0212,11.3511,175990.45546203,0
+CNS.US,D,20060214,000000,11.359,11.7308,11.3511,11.6976,210538.71105026,0
+CNS.US,D,20060215,000000,11.685,12.3662,11.685,12.3662,197405.72199802,0
+CNS.US,D,20060216,000000,12.3379,12.6101,12.009,12.2578,317606.84649902,0
+CNS.US,D,20060217,000000,12.288,12.288,11.9142,12.009,170587.45544077,0
+CNS.US,D,20060221,000000,12.1993,12.205,11.8596,11.8967,83315.633364032,0
+CNS.US,D,20060222,000000,11.7308,11.8967,11.7035,11.7825,309511.0560253,0
+CNS.US,D,20060223,000000,11.7181,11.7776,11.685,11.7122,66762.34958944,0
+CNS.US,D,20060224,000000,11.685,11.802,11.5307,11.7659,116243.9111344,0
+CNS.US,D,20060227,000000,11.7465,11.8654,11.7465,11.7542,58125.541855855,0
+CNS.US,D,20060228,000000,11.5307,11.5815,11.359,11.359,83494.947796751,0
+CNS.US,D,20060301,000000,11.4038,11.802,11.4038,11.7659,73958.493937875,0
+CNS.US,D,20060302,000000,11.7308,11.7776,11.5581,11.7728,77735.368217859,0
+CNS.US,D,20060303,000000,11.7728,11.7728,11.5239,11.5863,37967.525656687,0
+CNS.US,D,20060306,000000,11.5863,11.5863,11.072,11.0906,48943.618246811,0
+CNS.US,D,20060307,000000,11.0545,11.0593,10.6709,10.7802,44448.461582054,0
+CNS.US,D,20060308,000000,10.7539,11.072,10.7431,11.0506,52366.986930866,0
+CNS.US,D,20060309,000000,11.0545,11.2457,11.0212,11.2312,50022.57880482,0
+CNS.US,D,20060310,000000,11.2312,11.4849,11.1735,11.4849,24834.536604446,0
+CNS.US,D,20060313,000000,11.5815,11.7659,11.518,11.7122,63160.691126567,0
+CNS.US,D,20060314,000000,11.7122,11.723,11.6323,11.6576,49123.957333429,0
+CNS.US,D,20060315,000000,11.7308,11.7465,11.6323,11.6536,61720.02774142,0
+CNS.US,D,20060316,000000,11.6323,11.7083,11.5356,11.6723,49305.32107395,0
+CNS.US,D,20060317,000000,11.6723,11.965,11.6049,11.8967,202622.23500925,0
+CNS.US,D,20060320,000000,11.9201,11.9201,11.7542,11.9201,76654.358352047,0
+CNS.US,D,20060321,000000,11.8831,11.9972,11.802,11.8596,75216.768928601,0
+CNS.US,D,20060322,000000,11.8304,11.9875,11.802,11.9485,67842.33480135,0
+CNS.US,D,20060323,000000,11.9485,12.1084,11.8304,12.1084,104011.59286136,0
+CNS.US,D,20060324,000000,12.1084,12.2363,11.9601,12.0801,61907.539405346,0
+CNS.US,D,20060327,000000,12.009,12.3759,11.9201,12.247,88890.775240701,0
+CNS.US,D,20060328,000000,12.2363,12.252,12.009,12.166,49660.875977681,0
+CNS.US,D,20060329,000000,12.1358,12.2578,12.049,12.2578,39047.510868598,0
+CNS.US,D,20060330,000000,12.2578,12.2578,12.1358,12.1816,28789.700663247,0
+CNS.US,D,20060331,000000,12.1816,12.3846,12.0304,12.3846,84575.957662562,0
+CNS.US,D,20060403,000000,12.3662,12.3662,12.0304,12.0919,52366.986930866,0
+CNS.US,D,20060404,000000,12.1084,12.211,12.1084,12.1358,44802.991831884,0
+CNS.US,D,20060405,000000,12.1593,12.3027,12.1514,12.247,49482.586198865,0
+CNS.US,D,20060406,000000,12.247,12.9703,12.1886,12.9351,107605.05409302,0
+CNS.US,D,20060407,000000,12.9946,13.1977,12.782,12.8687,182105.58994466,0
+CNS.US,D,20060410,000000,12.8687,13.348,12.8434,13.0952,140177.77695966,0
+CNS.US,D,20060411,000000,13.1488,13.2405,13.0415,13.1196,91776.200626602,0
+CNS.US,D,20060412,000000,13.2171,13.3362,13.2035,13.2982,48943.618246811,0
+CNS.US,D,20060413,000000,13.2982,13.4592,13.2893,13.3772,68922.320013261,0
+CNS.US,D,20060417,000000,13.3987,13.5285,13.1361,13.2708,94288.651992453,0
+CNS.US,D,20060418,000000,13.2982,13.9101,13.2982,13.8749,86370.126643641,0
+CNS.US,D,20060419,000000,13.9267,14.0536,13.8807,14.0193,140718.79421952,0
+CNS.US,D,20060420,000000,14.0536,14.117,13.8984,13.9325,76118.464361696,0
+CNS.US,D,20060421,000000,13.9325,13.9608,13.6563,13.7081,101851.62243753,0
+CNS.US,D,20060424,000000,13.7246,13.7246,13.4416,13.4943,106528.14284281,0
+CNS.US,D,20060425,000000,13.5285,14.1043,13.4709,13.9208,107250.52384319,0
+CNS.US,D,20060426,000000,13.9032,14.1307,13.8271,13.8905,65683.38903143,0
+CNS.US,D,20060427,000000,13.6563,13.6563,13.2348,13.2708,241666.67191615,0
+CNS.US,D,20060428,000000,13.1732,13.2298,12.9409,12.9615,202080.19309549,0
+CNS.US,D,20060501,000000,12.9409,13.0835,12.8502,12.8951,107782.31921794,0
+CNS.US,D,20060502,000000,12.8951,12.898,12.7887,12.8766,209094.97370342,0
+CNS.US,D,20060503,000000,12.9253,12.9829,12.739,12.8951,111387.05164251,0
+CNS.US,D,20060504,000000,12.9146,12.9302,12.8004,12.9079,45885.026351598,0
+CNS.US,D,20060505,000000,12.9409,13.224,12.8141,13.0835,149716.28012633,0
+CNS.US,D,20060508,000000,12.9546,13.0415,12.9351,12.9615,91776.200626602,0
+CNS.US,D,20060509,000000,12.9615,13.0375,12.8561,12.9351,137303.62276666,0
+CNS.US,D,20060510,000000,12.9351,12.9546,12.8434,12.898,205855.01806767,0
+CNS.US,D,20060511,000000,12.898,12.9253,12.7155,12.7956,114628.03193214,0
+CNS.US,D,20060512,000000,12.7653,12.8141,12.5369,12.5935,240768.05044476,0
+CNS.US,D,20060515,000000,12.5935,12.7253,12.5301,12.6434,72874.410110358,0
+CNS.US,D,20060516,000000,12.6434,12.7096,12.5477,12.6434,67114.830531468,0
+CNS.US,D,20060517,000000,12.6434,12.6823,12.4032,12.4695,303927.71691743,0
+CNS.US,D,20060518,000000,12.5145,12.5418,12.1514,12.3027,138560.8731035,0
+CNS.US,D,20060519,000000,12.3066,12.5145,12.2197,12.4139,109227.08121869,0
+CNS.US,D,20060522,000000,12.3846,12.4374,12.1886,12.2637,200638.50505645,0
+CNS.US,D,20060523,000000,12.3379,12.4764,12.3066,12.3192,123443.12944454,0
+CNS.US,D,20060524,000000,12.2978,12.4256,12.288,12.3515,656444.52183183,0
+CNS.US,D,20060525,000000,12.3759,12.5145,12.3622,12.4891,119665.23051066,0
+CNS.US,D,20060526,000000,12.4891,12.6579,12.4374,12.5984,38680.684771953,0
+CNS.US,D,20060530,000000,12.5369,12.5887,12.3662,12.3759,139637.7843537,0
+CNS.US,D,20060531,000000,12.3759,12.4832,12.3515,12.4256,184265.56036847,0
+CNS.US,D,20060601,000000,12.4374,12.5564,12.3759,12.5564,129383.04811005,0
+CNS.US,D,20060602,000000,12.6434,12.7526,12.5809,12.6941,145213.95088427,0
+CNS.US,D,20060605,000000,12.6638,12.7213,12.5369,12.5711,168786.11388238,0
+CNS.US,D,20060606,000000,12.5711,12.6101,12.4891,12.6101,72695.095677641,0
+CNS.US,D,20060607,000000,12.6042,12.7321,12.5642,12.6434,230153.66068177,0
+CNS.US,D,20060608,000000,12.6218,12.7155,12.4891,12.6434,214134.22158973,0
+CNS.US,D,20060609,000000,12.6638,12.7213,12.5935,12.5935,68922.320013261,0
+CNS.US,D,20060612,000000,12.6687,12.6687,12.3846,12.3846,275676.98420623,0
+CNS.US,D,20060613,000000,12.3846,12.455,11.7825,11.802,358457.74823381,0
+CNS.US,D,20060614,000000,11.802,11.8831,11.6323,11.6323,111027.39812317,0
+CNS.US,D,20060615,000000,11.685,12.252,11.685,12.1319,102212.30061077,0
+CNS.US,D,20060616,000000,12.1319,12.1319,11.8538,11.8596,409553.13967324,0
+CNS.US,D,20060619,000000,11.8831,11.8879,11.6049,11.6342,374826.59430618,0
+CNS.US,D,20060620,000000,11.6323,11.802,11.6323,11.6479,92131.755530334,0
+CNS.US,D,20060621,000000,11.6479,11.7728,11.6342,11.7083,128297.93962864,0
+CNS.US,D,20060622,000000,11.7083,11.7122,11.5464,11.6146,128125.79777322,0
+CNS.US,D,20060623,000000,11.6146,11.6206,11.4703,11.5103,486398.08365091,0
+CNS.US,D,20060626,000000,11.5581,11.7083,11.5356,11.6723,54163.205219746,0
+CNS.US,D,20060627,000000,11.685,11.7465,11.5239,11.5649,78278.434785517,0
+CNS.US,D,20060628,000000,11.6049,11.6098,11.5532,11.5649,139999.48718084,0
+CNS.US,D,20060629,000000,11.6146,12.1514,11.6049,11.9298,201361.91071072,0
+CNS.US,D,20060630,000000,11.9298,12.0431,11.6888,11.9298,621177.98385881,0
+CNS.US,D,20060703,000000,11.8831,11.9348,11.8723,11.9298,87638.648173381,0
+CNS.US,D,20060705,000000,11.9084,11.9084,11.64,11.6918,101134.36470666,0
+CNS.US,D,20060706,000000,12.1768,12.1768,11.6323,11.6918,76834.697438666,0
+CNS.US,D,20060707,000000,11.64,11.7308,11.6098,11.6888,113187.368547,0
+CNS.US,D,20060710,000000,11.6888,11.6888,11.6049,11.6342,58664.50980791,0
+CNS.US,D,20060711,000000,11.6644,11.685,11.6323,11.679,68738.906964939,0
+CNS.US,D,20060712,000000,11.6888,11.7122,11.5464,11.5766,75398.132669122,0
+CNS.US,D,20060713,000000,11.5532,11.5532,11.3814,11.4243,90513.827020271,0
+CNS.US,D,20060714,000000,11.4243,11.5103,11.4243,11.5034,84934.586527998,0
+CNS.US,D,20060717,000000,11.5103,11.6976,11.5034,11.6342,58487.244682995,0
+CNS.US,D,20060718,000000,11.685,11.7035,11.6323,11.6976,63160.691126567,0
+CNS.US,D,20060719,000000,11.6976,12.166,11.6976,12.1358,99146.536138249,0
+CNS.US,D,20060720,000000,12.211,12.2149,12.1084,12.1084,230153.66068177,0
+CNS.US,D,20060721,000000,12.1144,12.1144,11.4185,11.5103,247428.30080285,0
+CNS.US,D,20060724,000000,11.5581,11.6536,11.4887,11.5707,54883.536912321,0
+CNS.US,D,20060725,000000,11.6049,12.0304,11.5815,11.9201,102569.9048223,0
+CNS.US,D,20060726,000000,11.8723,11.9601,11.5532,11.8186,52001.185488122,0
+CNS.US,D,20060727,000000,12.6434,12.9946,12.5369,12.6434,310586.9426216,0
+CNS.US,D,20060728,000000,12.6745,13.1664,12.6638,13.1029,86918.316480806,0
+CNS.US,D,20060731,000000,13.0415,13.0415,12.7956,12.8375,95548.976290983,0
+CNS.US,D,20060801,000000,12.7956,12.7956,12.5642,12.6317,159252.73398521,0
+CNS.US,D,20060802,000000,12.7526,13.0415,12.7526,12.8649,269201.17155037,0
+CNS.US,D,20060803,000000,12.8141,12.8951,12.739,12.8766,148098.35161628,0
+CNS.US,D,20060804,000000,12.9703,13.2708,12.9409,13.2601,215937.61245592,0
+CNS.US,D,20060807,000000,13.1361,13.5978,13.1361,13.5148,133159.92239004,0
+CNS.US,D,20060808,000000,13.5763,13.6252,13.0415,13.0952,76294.704832711,0
+CNS.US,D,20060809,000000,13.1196,13.4241,12.9488,12.9946,108148.12066068,0
+CNS.US,D,20060810,000000,12.9196,13.1137,12.9196,13.0415,77197.424919707,0
+CNS.US,D,20060811,000000,12.9946,13.0093,12.8141,12.8434,48765.328467994,0
+CNS.US,D,20060814,000000,12.9196,13.0698,12.8951,12.9653,101668.20938921,0
+CNS.US,D,20060815,000000,13.0415,13.6075,13.0415,13.6075,101309.58052377,0
+CNS.US,D,20060816,000000,13.6485,15.0598,13.6017,14.6605,541279.57125544,0
+CNS.US,D,20060817,000000,14.8372,15.3544,14.7611,15.3281,201719.51492225,0
+CNS.US,D,20060818,000000,15.3925,15.3925,14.8167,15.0538,294391.26305855,0
+CNS.US,D,20060821,000000,14.9953,15.1984,14.0837,14.1589,379509.26263487,0
+CNS.US,D,20060822,000000,14.2828,14.5112,14.1755,14.4888,190745.47163994,0
+CNS.US,D,20060823,000000,14.4371,14.598,14.3472,14.4049,56684.878470707,0
+CNS.US,D,20060824,000000,14.3902,14.3902,14.0955,14.2156,46062.291476512,0
+CNS.US,D,20060825,000000,14.1639,14.523,14.1639,14.4371,111208.76186369,0
+CNS.US,D,20060828,000000,14.4156,14.5171,14.4097,14.4751,68198.914358983,0
+CNS.US,D,20060829,000000,14.4751,14.4751,13.6563,14.3161,198302.29416162,0
+CNS.US,D,20060830,000000,14.3668,14.5581,14.3425,14.5112,166812.63046858,0
+CNS.US,D,20060831,000000,14.5366,14.564,14.4254,14.4654,111208.76186369,0
+CNS.US,D,20060901,000000,14.4654,14.5873,14.3668,14.4468,110849.10834436,0
+CNS.US,D,20060905,000000,14.5112,14.8499,14.5112,14.805,129736.55370599,0
+CNS.US,D,20060906,000000,14.765,14.765,14.2049,14.3717,268300.50077118,0
+CNS.US,D,20060907,000000,14.32,14.3258,13.9101,13.9325,131540.96922607,0
+CNS.US,D,20060908,000000,14.3834,14.3834,13.6729,14.1043,138380.53401687,0
+CNS.US,D,20060911,000000,14.1043,14.2399,13.9549,14.2106,45525.372832261,0
+CNS.US,D,20060912,000000,14.2946,14.765,14.2156,14.6254,161054.0755436,0
+CNS.US,D,20060913,000000,14.7553,15.0148,14.6713,14.7883,92131.755530334,0
+CNS.US,D,20060914,000000,14.7816,14.9894,14.7553,14.7816,50385.30628586,0
+CNS.US,D,20060915,000000,14.8928,15.0881,14.6889,14.8597,182646.60720451,0
+CNS.US,D,20060918,000000,15.0441,15.0441,14.7776,14.9249,133159.92239004,0
+CNS.US,D,20060919,000000,14.9953,14.9953,14.482,14.6206,182105.58994466,0
+CNS.US,D,20060920,000000,14.7132,15.4052,14.7132,15.1924,226552.00221891,0
+CNS.US,D,20060921,000000,15.5496,15.7818,15.2608,15.3213,132441.64000527,0
+CNS.US,D,20060922,000000,15.2529,15.2939,14.9142,15.1153,88173.51750983,0
+CNS.US,D,20060925,000000,15.1437,15.2891,15.0598,15.2431,83678.360845074,0
+CNS.US,D,20060926,000000,15.2394,15.493,15.0958,15.4345,362771.54115805,0
+CNS.US,D,20060927,000000,15.2939,15.8073,15.2939,15.8073,164294.03117933,0
+CNS.US,D,20060928,000000,15.9293,16.2075,15.7946,16.183,251391.66209285,0
+CNS.US,D,20060929,000000,16.4163,16.6807,16.3548,16.3615,375189.32178723,0
+CNS.US,D,20061002,000000,16.6124,16.672,16.4309,16.4963,199561.59380624,0
+CNS.US,D,20061003,000000,16.4963,16.5217,16.1235,16.3381,234824.03316364,0
+CNS.US,D,20061004,000000,16.3508,16.8036,16.3128,16.7783,254266.84093974,0
+CNS.US,D,20061005,000000,16.7783,17.2761,16.6915,17.2712,349817.86653853,0
+CNS.US,D,20061006,000000,17.5182,17.889,17.4459,17.5425,537316.20996542,0
+CNS.US,D,20061009,000000,17.4459,17.8264,17.3756,17.8138,310586.9426216,0
+CNS.US,D,20061010,000000,18.0227,18.4784,17.9006,18.1125,375189.32178723,0
+CNS.US,D,20061011,000000,18.1125,18.1125,17.3756,17.5425,200466.36320104,0
+CNS.US,D,20061012,000000,17.5669,17.7728,17.1208,17.36,267397.78068418,0
+CNS.US,D,20061013,000000,17.1161,17.2761,17.0214,17.1726,341714.9034875,0
+CNS.US,D,20061016,000000,17.2449,17.2712,17.1268,17.1658,239150.12193469,0
+CNS.US,D,20061017,000000,17.1121,17.1883,16.5441,16.9385,350893.75313483,0
+CNS.US,D,20061018,000000,16.7842,17.0155,16.4817,16.5324,433669.39389291,0
+CNS.US,D,20061019,000000,16.1703,16.2592,15.8717,16.1762,563234.83039739,0
+CNS.US,D,20061020,000000,16.2328,16.2435,15.9293,16.063,324984.35458798,0
+CNS.US,D,20061023,000000,15.9537,16.0826,15.8121,16.0279,362947.78162907,0
+CNS.US,D,20061024,000000,15.7254,16.4495,15.7204,16.4309,348381.30176898,0
+CNS.US,D,20061025,000000,16.4309,16.7627,16.4035,16.668,197405.72199802,0
+CNS.US,D,20061026,000000,16.9062,17.4459,16.8154,17.3453,353767.90732782,0
+CNS.US,D,20061027,000000,17.3532,17.5122,17.0047,17.0604,252644.81381407,0
+CNS.US,D,20061030,000000,17.0604,17.3951,17.0604,17.2712,233568.83213462,0
+CNS.US,D,20061031,000000,17.2946,17.6587,17.2283,17.6333,382564.78056838,0
+CNS.US,D,20061101,000000,17.8519,17.8558,17.0994,17.16,349275.82462477,0
+CNS.US,D,20061102,000000,17.0331,17.1375,16.7627,16.9687,477031.72233964,0
+CNS.US,D,20061103,000000,16.9852,17.2,16.6397,16.6807,236627.42402983,0
+CNS.US,D,20061106,000000,16.6807,17.1823,16.6446,17.0877,266496.08525108,0
+CNS.US,D,20061107,000000,17.1375,17.3142,17.1072,17.1414,209817.35470379,0
+CNS.US,D,20061108,000000,17.0272,17.195,16.8876,17.0877,203524.95509624,0
+CNS.US,D,20061109,000000,17.0731,17.0731,16.6446,16.7022,105632.59533312,0
+CNS.US,D,20061110,000000,16.628,16.9385,16.628,16.8359,156195.1667439,0
+CNS.US,D,20061113,000000,16.8613,17.1375,16.8545,17.078,139637.7843537,0
+CNS.US,D,20061114,000000,17.1268,17.1268,16.7384,17.0662,158351.03855211,0
+CNS.US,D,20061115,000000,17.0877,17.2985,17.0877,17.2331,137481.91254549,0
+CNS.US,D,20061116,000000,17.2449,17.5132,17.2204,17.4156,207660.45824167,0
+CNS.US,D,20061117,000000,17.4156,17.4459,17.1375,17.2664,122006.564675,0
+CNS.US,D,20061120,000000,17.3659,18.8045,17.3659,18.6599,662208.20002633,0
+CNS.US,D,20061121,000000,18.7565,19.145,18.6326,18.9205,541279.57125544,0
+CNS.US,D,20061122,000000,19.0894,19.5275,19.0894,19.3324,363668.11332164,0
+CNS.US,D,20061124,000000,19.3168,19.3168,18.9674,19.1391,185164.18183987,0
+CNS.US,D,20061127,000000,18.7058,18.7136,18.0509,18.1613,533358.99659882,0
+CNS.US,D,20061128,000000,18.0509,18.2794,17.9006,18.2501,322820.28554856,0
+CNS.US,D,20061129,000000,18.3164,18.6014,18.2832,18.4784,303927.71691743,0
+CNS.US,D,20061130,000000,18.4784,19.1879,18.458,19.1879,504027.25402181,0
+CNS.US,D,20061201,000000,19.1509,19.6437,18.2432,18.458,3136282.1786588,0
+CNS.US,D,20061204,000000,18.4648,18.9059,18.458,18.5565,794104.72415613,0
+CNS.US,D,20061205,000000,18.6063,18.8092,18.6063,18.6893,717986.25979443,0
+CNS.US,D,20061206,000000,18.701,19.7228,18.6433,19.7121,945619.27187915,0
+CNS.US,D,20061207,000000,19.6944,20.3278,19.4309,19.4309,794819.93257919,0
+CNS.US,D,20061208,000000,19.4309,19.789,19.1177,19.5519,272618.39231102,0
+CNS.US,D,20061211,000000,19.5559,19.8799,19.4691,19.7228,341173.88622763,0
+CNS.US,D,20061212,000000,19.7121,19.7833,18.9341,19.2503,310586.9426216,0
+CNS.US,D,20061213,000000,19.2503,19.4944,19.1177,19.229,228356.41773899,0
+CNS.US,D,20061214,000000,19.2456,19.5452,19.2113,19.4368,244908.67685969,0
+CNS.US,D,20061215,000000,19.4875,19.6905,19.2553,19.3451,293677.07928938,0
+CNS.US,D,20061218,000000,19.4691,19.9676,19.3792,19.5382,304467.70952338,0
+CNS.US,D,20061219,000000,19.6154,19.9385,19.2066,19.8116,331097.4397628,0
+CNS.US,D,20061220,000000,19.874,20.1727,19.795,19.9726,192360.3261883,0
+CNS.US,D,20061221,000000,20.0838,20.1619,19.795,19.874,166090.24946821,0
+CNS.US,D,20061222,000000,19.9726,19.9726,19.2895,19.4563,181025.60473274,0
+CNS.US,D,20061226,000000,19.5666,19.7453,19.5178,19.6017,131184.38966843,0
+CNS.US,D,20061227,000000,19.7041,19.8447,19.5666,19.8223,201179.5223163,0
+CNS.US,D,20061228,000000,19.7608,20.1961,19.6905,20.1434,267397.78068418,0
+CNS.US,D,20061229,000000,20.2127,20.563,20.039,20.3113,294931.2556645,0
+CNS.US,D,20070103,000000,20.6265,21.1017,20.4899,20.5396,644030.83981826,0
+CNS.US,D,20070104,000000,20.5875,21.7059,20.5503,21.6687,589687.29551189,0
+CNS.US,D,20070105,000000,21.6687,22.4544,21.4375,21.7791,1287878.2665881,0
+CNS.US,D,20070108,000000,21.9947,22.2456,20.4713,21.1164,582126.37437462,0
+CNS.US,D,20070109,000000,21.1857,21.8991,21.129,21.8942,452203.33365861,0
+CNS.US,D,20070110,000000,22.1188,22.1188,21.7361,22.0991,216301.36459086,0
+CNS.US,D,20070111,000000,22.5569,23.9838,22.2456,23.4606,446270.58757041,0
+CNS.US,D,20070112,000000,23.7133,23.7514,23.3191,23.6626,373927.97283479,0
+CNS.US,D,20070116,000000,24.1711,24.3702,23.8012,24.0022,541279.57125544,0
+CNS.US,D,20070117,000000,24.0696,24.1077,23.7133,23.8119,309871.73419854,0
+CNS.US,D,20070118,000000,23.7632,23.8119,23.4128,23.4557,275500.74373522,0
+CNS.US,D,20070119,000000,23.4011,23.69,21.8063,23.5347,293136.06202953,0
+CNS.US,D,20070122,000000,23.486,23.5182,22.5783,22.9063,600838.60391913,0
+CNS.US,D,20070123,000000,22.916,23.2225,22.7784,23.1288,298356.67365636,0
+CNS.US,D,20070124,000000,23.1288,23.2674,23.0966,23.1737,286296.49723872,0
+CNS.US,D,20070125,000000,24.7235,25.0787,23.9838,24.5098,764772.98157913,0
+CNS.US,D,20070126,000000,24.5098,24.5389,24.0696,24.1388,473620.6495024,0
+CNS.US,D,20070129,000000,24.3741,24.4512,23.5407,23.8549,426475.29885228,0
+CNS.US,D,20070130,000000,23.7514,24.3467,23.685,24.2501,268840.49337713,0
+CNS.US,D,20070131,000000,24.3184,24.7528,24.0824,24.6493,247247.96171622,0
+CNS.US,D,20070201,000000,24.7977,25.0319,24.7401,24.9158,600485.0983232,0
+CNS.US,D,20070202,000000,25.232,25.7365,25.0914,25.713,636291.62890216,0
+CNS.US,D,20070205,000000,26.1903,26.2646,25.8361,25.9014,482615.06144752,0
+CNS.US,D,20070206,000000,26.2918,26.7154,26.0878,26.6197,441766.20902054,0
+CNS.US,D,20070207,000000,26.2372,26.2372,25.3198,25.8789,1036307.2900626,0
+CNS.US,D,20070208,000000,25.7853,26.2763,25.6037,26.121,405059.00766237,0
+CNS.US,D,20070209,000000,26.121,26.2918,23.6676,23.932,948319.23490892,0
+CNS.US,D,20070212,000000,23.2859,23.9769,22.6378,23.4294,1683029.8956795,0
+CNS.US,D,20070213,000000,23.5572,23.7387,23.4352,23.6079,423460.76707482,0
+CNS.US,D,20070214,000000,23.6196,23.8549,23.6196,23.7387,426524.48223954,0
+CNS.US,D,20070215,000000,23.8119,23.89,23.6011,23.7807,149896.61921296,0
+CNS.US,D,20070216,000000,23.8803,24.0189,23.5572,23.8616,279280.69197691,0
+CNS.US,D,20070220,000000,23.9691,24.7528,23.7807,24.6708,688473.1534769,0
+CNS.US,D,20070221,000000,24.6708,24.7001,24.2228,24.261,423775.3358225,0
+CNS.US,D,20070222,000000,24.261,24.261,23.3122,23.8616,483513.68291891,0
+CNS.US,D,20070223,000000,23.7387,23.8549,23.0185,23.3444,330556.42250295,0
+CNS.US,D,20070226,000000,23.3016,23.3016,21.3321,21.9509,1260794.6146706,0
+CNS.US,D,20070227,000000,20.8578,21.4238,20.605,20.8305,877596.59799117,0
+CNS.US,D,20070228,000000,20.7309,21.3321,20.2556,21.1134,614878.41167396,0
+CNS.US,D,20070301,000000,20.644,21.1603,19.9316,20.9397,387510.78494969,0
+CNS.US,D,20070302,000000,20.9397,21.0393,20.6265,20.7348,539121.65013942,0
+CNS.US,D,20070305,000000,20.2284,20.4352,19.5061,19.5119,758837.16152922,0
+CNS.US,D,20070306,000000,19.833,20.7133,19.833,20.406,533542.40964714,0
+CNS.US,D,20070307,000000,20.5573,20.6216,20.201,20.2956,386705.40698331,0
+CNS.US,D,20070308,000000,20.4508,21.1652,20.3464,20.5455,292778.45781799,0
+CNS.US,D,20070309,000000,20.8081,20.8578,20.2224,20.5172,222951.36840993,0
+CNS.US,D,20070312,000000,20.4684,20.7641,20.1727,20.5796,350177.52005787,0
+CNS.US,D,20070313,000000,20.4976,20.5279,19.8447,19.956,647987.02853096,0
+CNS.US,D,20070314,000000,19.956,20.1619,19.5178,20.0789,330200.86759922,0
+CNS.US,D,20070315,000000,20.1727,20.6616,20.1727,20.6002,171844.70577759,0
+CNS.US,D,20070316,000000,20.6002,20.7718,20.323,20.4899,344598.27956559,0
+CNS.US,D,20070319,000000,20.6118,21.1076,20.6118,21.054,485674.67799664,0
+CNS.US,D,20070320,000000,21.054,21.5058,21.054,21.3682,279995.90039997,0
+CNS.US,D,20070321,000000,21.4375,21.8523,21.1134,21.8327,183725.56776251,0
+CNS.US,D,20070322,000000,21.866,22.1225,21.823,21.9352,218094.50891804,0
+CNS.US,D,20070323,000000,21.9459,21.9947,21.5517,21.617,257682.01239259,0
+CNS.US,D,20070326,000000,21.5605,21.7566,21.295,21.6453,192005.79593847,0
+CNS.US,D,20070327,000000,21.5936,21.6687,21.1906,21.2676,141797.75477752,0
+CNS.US,D,20070328,000000,21.2139,21.2199,20.8519,20.9974,98073.723503646,0
+CNS.US,D,20070329,000000,21.1164,21.4092,20.9857,21.4092,169333.27906564,0
+CNS.US,D,20070330,000000,21.4326,21.7859,21.4326,21.7859,372307.99501694,0
+CNS.US,D,20070402,000000,21.8845,21.8845,21.3868,21.5136,344059.31161354,0
+CNS.US,D,20070403,000000,21.6395,21.9118,21.5391,21.7439,333623.21162937,0
+CNS.US,D,20070404,000000,21.703,21.7673,21.3428,21.3428,244728.33777307,0
+CNS.US,D,20070405,000000,21.3906,21.4541,20.9037,21.2013,167346.47515113,0
+CNS.US,D,20070409,000000,21.135,21.3906,20.7378,21.091,232312.60645169,0
+CNS.US,D,20070410,000000,21.129,21.2559,20.8763,21.0441,230508.1909316,0
+CNS.US,D,20070411,000000,21.0071,21.0071,20.406,20.6216,312024.53204505,0
+CNS.US,D,20070412,000000,20.605,20.9154,20.3687,20.6792,156012.77834947,0
+CNS.US,D,20070413,000000,20.6792,20.9905,20.605,20.9807,111566.36607523,0
+CNS.US,D,20070416,000000,20.9457,21.7274,20.9457,21.5828,263804.31945252,0
+CNS.US,D,20070417,000000,21.5828,21.9118,21.3868,21.86,279995.90039997,0
+CNS.US,D,20070418,000000,21.8991,22.0182,21.6287,21.6687,149350.47868359,0
+CNS.US,D,20070419,000000,21.617,21.6687,21.1134,21.5351,216656.91949459,0
+CNS.US,D,20070420,000000,21.5136,21.9459,20.6616,21.8942,172388.79699916,0
+CNS.US,D,20070423,000000,21.86,22.2924,21.8463,22.228,210177.00822313,0
+CNS.US,D,20070424,000000,22.2963,22.4681,21.9947,22.4017,329480.53590664,0
+CNS.US,D,20070425,000000,22.5022,22.8497,22.228,22.7335,246704.89514856,0
+CNS.US,D,20070426,000000,24.7528,27.6796,24.6493,26.3738,2310105.7873938,0
+CNS.US,D,20070427,000000,26.0977,26.4372,25.8468,26.1024,667728.01059232,0
+CNS.US,D,20070430,000000,26.1024,26.5299,25.7853,25.9414,698705.34733473,0
+CNS.US,D,20070501,000000,25.9414,26.4821,25.7365,26.2918,572944.45076557,0
+CNS.US,D,20070502,000000,26.4431,27.2248,26.4431,26.5915,522740.50822023,0
+CNS.US,D,20070503,000000,26.7221,27.6318,26.6461,27.6133,424134.98934184,0
+CNS.US,D,20070504,000000,27.5917,28.0191,27.4141,27.9851,396242.88549608,0
+CNS.US,D,20070507,000000,28.2642,28.3149,27.7899,28.0856,584284.29549063,0
+CNS.US,D,20070508,000000,27.8572,28.1647,27.7704,28.0856,391385.00135029,0
+CNS.US,D,20070509,000000,28.0739,28.2085,28.0436,28.1587,247612.73850506,0
+CNS.US,D,20070510,000000,28.0797,28.1168,27.2092,27.2355,516626.39839151,0
+CNS.US,D,20070511,000000,27.2981,27.3195,26.892,27.2981,327678.16969435,0
+CNS.US,D,20070514,000000,27.4249,27.5469,26.9291,27.0511,462817.72342159,0
+CNS.US,D,20070515,000000,27.5576,27.5576,26.6627,26.7973,364209.1305815,0
+CNS.US,D,20070516,000000,26.8247,26.8403,25.9902,26.286,523687.28842499,0
+CNS.US,D,20070517,000000,26.1824,26.2118,25.5901,25.7248,515010.51918924,0
+CNS.US,D,20070518,000000,25.7423,25.8468,25.1509,25.4554,495103.54319587,0
+CNS.US,D,20070521,000000,25.4554,25.9902,25.3198,25.8742,529226.5674151,0
+CNS.US,D,20070522,000000,25.9902,26.5299,25.9014,26.2313,221329.34128426,0
+CNS.US,D,20070523,000000,26.3572,27.4141,26.3572,26.4899,457460.83282589,0
+CNS.US,D,20070524,000000,26.5485,26.609,24.9674,25.1149,507626.86317688,0
+CNS.US,D,20070525,000000,25.3266,25.6194,24.9567,25.1636,469659.33752019,0
+CNS.US,D,20070529,000000,25.3325,25.7795,25.2808,25.596,407040.68830738,0
+CNS.US,D,20070530,000000,25.4681,26.281,25.0426,26.0175,503128.63255042,0
+CNS.US,D,20070531,000000,26.2646,26.6958,26.2646,26.286,841398.64962193,0
+CNS.US,D,20070601,000000,26.4489,26.7729,25.9668,26.126,398042.17774666,0
+CNS.US,D,20070604,000000,26.2118,26.4821,26.1532,26.3982,246887.28354298,0
+CNS.US,D,20070605,000000,26.3338,26.7729,26.04,26.1377,416932.69707,0
+CNS.US,D,20070606,000000,26.1434,26.1464,25.7189,25.8742,406769.15502356,0
+CNS.US,D,20070607,000000,25.7853,25.7921,24.3624,24.4512,719856.2531642,0
+CNS.US,D,20070608,000000,24.6601,24.7528,23.4128,24.0247,749097.8261979,0
+CNS.US,D,20070611,000000,24.0247,24.2931,23.8549,24.1496,341605.26552006,0
+CNS.US,D,20070612,000000,24.0305,24.0305,23.2859,23.3678,439784.52837553,0
+CNS.US,D,20070613,000000,23.4352,23.7387,23.1288,23.6353,305723.9352063,0
+CNS.US,D,20070614,000000,23.6138,24.1916,23.5709,23.9428,488550.88149743,0
+CNS.US,D,20070615,000000,24.2199,24.7078,24.1916,24.4013,416932.69707,0
+CNS.US,D,20070618,000000,24.3859,24.3859,23.6402,24.2336,586808.0180494,0
+CNS.US,D,20070619,000000,24.1985,24.3184,23.8616,24.0189,540201.63535133,0
+CNS.US,D,20070620,000000,24.3702,24.4727,23.685,23.6997,460302.19809404,0
+CNS.US,D,20070621,000000,23.6011,23.6011,22.6135,23.3347,530295.28143409,0
+CNS.US,D,20070622,000000,23.3571,23.4265,22.228,22.2377,694771.70100785,0
+CNS.US,D,20070625,000000,22.1188,23.2292,21.7908,22.0289,856004.06633026,0
+CNS.US,D,20070626,000000,22.2075,22.3168,21.7439,21.9411,587885.95395351,0
+CNS.US,D,20070627,000000,21.7322,21.8279,21.135,21.8279,1145357.1061564,0
+CNS.US,D,20070628,000000,21.905,22.6086,21.7361,22.3431,608214.06270028,0
+CNS.US,D,20070629,000000,22.3733,22.5081,21.823,21.9675,403624.49220064,0
+CNS.US,D,20070702,000000,21.9996,22.0055,21.617,21.7361,583750.45080809,0
+CNS.US,D,20070703,000000,21.7186,21.7439,21.4375,21.4424,399477.7178623,0
+CNS.US,D,20070705,000000,21.5136,21.9459,21.4541,21.6814,392823.61542764,0
+CNS.US,D,20070706,000000,21.617,21.7059,21.3613,21.5878,437987.28543275,0
+CNS.US,D,20070709,000000,21.5828,21.617,20.7534,20.9037,521663.59697003,0
+CNS.US,D,20070710,000000,20.605,20.726,19.9609,20.0458,861041.26490878,0
+CNS.US,D,20070711,000000,20.1561,20.1561,19.1567,19.3743,1157233.8695256,0
+CNS.US,D,20070712,000000,19.6017,19.8623,19.5119,19.6154,764772.98157913,0
+CNS.US,D,20070713,000000,19.6067,19.9921,19.3626,19.6681,648528.04579082,0
+CNS.US,D,20070716,000000,19.7667,19.833,19.3168,19.4729,521122.57971016,0
+CNS.US,D,20070717,000000,19.6378,19.795,19.4944,19.5178,397860.81400614,0
+CNS.US,D,20070718,000000,19.4368,19.4875,18.8951,19.1938,497911.0948853,0
+CNS.US,D,20070719,000000,19.6994,21.0852,19.6994,20.9154,1275999.453911,0
+CNS.US,D,20070720,000000,20.8724,20.8987,19.6017,20.1122,694771.70100785,0
+CNS.US,D,20070723,000000,20.3824,20.6616,19.8497,20.3278,951916.79475618,0
+CNS.US,D,20070724,000000,19.9921,20.0331,18.6433,18.983,647091.48102127,0
+CNS.US,D,20070725,000000,19.0894,19.1938,17.9613,18.7868,593643.4842246,0
+CNS.US,D,20070726,000000,17.9495,18.458,17.0331,17.8558,1215355.3127659,0
+CNS.US,D,20070727,000000,17.8714,18.4883,17.3756,18.2794,993846.65704899,0
+CNS.US,D,20070730,000000,18.1954,18.2275,17.3756,17.4459,818752.77375055,0
+CNS.US,D,20070731,000000,17.4459,18.089,17.2946,17.4156,847011.70369294,0
+CNS.US,D,20070801,000000,17.2946,17.4995,16.1762,16.3324,1101990.6790941,0
+CNS.US,D,20070802,000000,16.2435,17.0555,16.223,17.0457,1248290.7631136,0
+CNS.US,D,20070803,000000,16.8613,16.9111,15.7429,15.9293,1097132.7949483,0
+CNS.US,D,20070806,000000,15.9293,16.465,14.9953,16.3431,1147872.631484,0
+CNS.US,D,20070807,000000,16.0883,16.5803,15.737,16.1703,893249.21098657,0
+CNS.US,D,20070808,000000,16.3431,17.0155,16.2533,16.6124,1530623.8990624,0
+CNS.US,D,20070809,000000,16.1948,16.2943,15.8073,15.9537,1295785.5207442,0
+CNS.US,D,20070810,000000,15.8258,16.425,15.4482,16.1293,1271138.4958036,0
+CNS.US,D,20070813,000000,16.5324,17.1375,16.4368,16.6807,770351.19741749,0
+CNS.US,D,20070814,000000,16.6866,16.7384,15.737,15.7536,421252.63791763,0
+CNS.US,D,20070815,000000,15.7604,16.8193,15.6268,16.0826,940757.28911774,0
+CNS.US,D,20070816,000000,15.9477,16.6506,15.6706,16.1401,1155074.9237558,0
+CNS.US,D,20070817,000000,16.1762,18.3096,16.1762,17.6888,1283913.8806443,0
+CNS.US,D,20070820,000000,17.806,17.9104,17.2594,17.4664,560173.16454047,0
+CNS.US,D,20070821,000000,17.4196,18.0735,17.4156,17.8207,578704.03034445,0
+CNS.US,D,20070822,000000,18.2003,18.416,17.6587,17.926,576550.20784404,0
+CNS.US,D,20070823,000000,17.9495,18.0265,17.0155,17.0994,497552.46601985,0
+CNS.US,D,20070824,000000,17.1375,17.2712,16.8671,17.1375,424314.30377455,0
+CNS.US,D,20070827,000000,17.0272,17.2839,16.9667,17.0662,268477.76589609,0
+CNS.US,D,20070828,000000,16.8359,16.8359,15.8473,15.9107,474874.82587753,0
+CNS.US,D,20070829,000000,16.0279,16.1596,15.4813,15.8834,643493.921174,0
+CNS.US,D,20070830,000000,15.6706,16.0766,15.6208,15.899,522740.50822023,0
+CNS.US,D,20070831,000000,16.2075,16.9442,16.2075,16.8009,648710.43418523,0
+CNS.US,D,20070904,000000,16.6807,17.2067,16.6397,16.9608,498806.64239498,0
+CNS.US,D,20070905,000000,16.9385,17.0457,16.4368,16.5324,829372.28678304,0
+CNS.US,D,20070906,000000,16.5548,17.0331,16.2943,16.8671,439245.56042348,0
+CNS.US,D,20070907,000000,16.5803,16.5803,16.1401,16.2709,252109.94447762,0
+CNS.US,D,20070910,000000,16.3431,16.3928,15.8004,16.0699,283954.13842047,0
+CNS.US,D,20070911,000000,16.1762,16.3988,15.7009,16.0826,347654.822153,0
+CNS.US,D,20070912,000000,16.1762,16.425,15.9058,16.2122,498636.54984736,0
+CNS.US,D,20070913,000000,16.3206,16.8036,16.0883,16.6964,464082.14633573,0
+CNS.US,D,20070914,000000,16.6807,17.3532,16.6506,17.3493,422512.96221617,0
+CNS.US,D,20070917,000000,17.2166,17.3453,16.628,16.6964,440690.32242424,0
+CNS.US,D,20070918,000000,16.7569,17.5122,16.6397,17.4712,644928.43663575,0
+CNS.US,D,20070919,000000,17.7065,18.8092,17.7065,18.6122,595079.02434025,0
+CNS.US,D,20070920,000000,18.5634,18.7565,17.8763,17.8763,344958.95773883,0
+CNS.US,D,20070921,000000,18.0265,18.1758,17.6333,17.8382,302851.83032111,0
+CNS.US,D,20070924,000000,17.8616,18.29,17.728,17.806,304285.32112896,0
+CNS.US,D,20070925,000000,17.6587,17.8451,17.4196,17.8138,220075.16490913,0
+CNS.US,D,20070926,000000,18.0842,18.578,18.0442,18.3828,217376.22653326,0
+CNS.US,D,20070927,000000,18.5565,19.1177,18.492,19.1177,329122.93169511,0
+CNS.US,D,20070928,000000,19.1391,19.1391,18.4784,18.7225,319943.05739386,0
+CNS.US,D,20071001,000000,18.6326,19.833,18.5107,19.6564,404339.70062371,0
+CNS.US,D,20071002,000000,19.9229,20.1052,19.6681,19.9512,490895.28962347,0
+CNS.US,D,20071003,000000,19.9726,20.2127,19.6105,19.7393,243470.06278234,0
+CNS.US,D,20071004,000000,19.8447,19.8447,19.2611,19.3743,412614.80553016,0
+CNS.US,D,20071005,000000,19.6203,20.3493,19.5783,20.2674,678216.36792546,0
+CNS.US,D,20071008,000000,20.4781,20.7309,20.0789,20.4001,347654.822153,0
+CNS.US,D,20071009,000000,20.4781,20.5503,20.2224,20.4001,395703.91754403,0
+CNS.US,D,20071010,000000,20.4616,20.5503,20.0458,20.3347,323364.37677011,0
+CNS.US,D,20071011,000000,20.6792,20.7202,20.0985,20.1961,386883.69676212,0
+CNS.US,D,20071012,000000,20.1239,20.7406,20.0672,20.726,286296.49723872,0
+CNS.US,D,20071015,000000,20.6265,20.7026,19.5559,19.8799,386705.40698331,0
+CNS.US,D,20071016,000000,19.7833,20.0116,19.5325,19.6271,231952.95293237,0
+CNS.US,D,20071017,000000,19.8799,19.9726,18.9059,19.0894,393184.29360088,0
+CNS.US,D,20071018,000000,19.0943,19.0943,18.2432,18.6893,729683.70873103,0
+CNS.US,D,20071019,000000,18.5897,18.7868,17.6948,17.7562,530482.79309803,0
+CNS.US,D,20071022,000000,17.6431,18.7225,17.5767,18.0382,531378.34060771,0
+CNS.US,D,20071023,000000,18.2959,18.9605,18.2725,18.9605,579610.84904705,0
+CNS.US,D,20071024,000000,18.8336,19.2387,17.6021,19.2113,868965.938181,0
+CNS.US,D,20071025,000000,18.86,18.9995,18.2832,18.6776,999961.7915316,0
+CNS.US,D,20071026,000000,18.9284,18.9284,18.012,18.0382,471276.24137636,0
+CNS.US,D,20071029,000000,18.0842,18.6697,17.7377,18.4784,490535.63610413,0
+CNS.US,D,20071030,000000,18.5214,18.6433,18.1846,18.2657,510506.14063938,0
+CNS.US,D,20071031,000000,18.3389,19.3792,18.3096,19.0123,610925.29692297,0
+CNS.US,D,20071101,000000,18.9605,19.023,17.239,17.3044,634306.87429546,0
+CNS.US,D,20071102,000000,17.7874,17.8207,16.5324,17.0155,879215.55115514,0
+CNS.US,D,20071105,000000,16.9385,17.1883,16.5597,17.0994,1070139.3125739,0
+CNS.US,D,20071106,000000,16.9442,17.8714,16.9442,17.8519,365832.18236106,0
+CNS.US,D,20071107,000000,17.6888,17.6888,16.6866,16.7452,600661.33879422,0
+CNS.US,D,20071108,000000,16.6807,16.7452,15.5039,16.4553,809411.0041329,0
+CNS.US,D,20071109,000000,16.4757,16.8994,15.9107,16.3069,504321.32969148,0
+CNS.US,D,20071112,000000,16.5597,16.8798,15.8258,15.9224,533542.40964714,0
+CNS.US,D,20071113,000000,16.0356,16.7842,15.9537,16.7783,376532.64305176,0
+CNS.US,D,20071114,000000,17.0838,17.0838,16.5685,16.672,351439.89366419,0
+CNS.US,D,20071115,000000,16.5597,16.8106,15.7711,15.9771,460205.88062732,0
+CNS.US,D,20071116,000000,16.0122,16.1235,15.533,15.8161,460839.11673829,0
+CNS.US,D,20071119,000000,15.6072,15.8785,14.5112,14.8714,771790.83614874,0
+CNS.US,D,20071120,000000,14.9679,15.2891,13.7548,14.4586,825781.89951307,0
+CNS.US,D,20071121,000000,14.4097,14.4097,13.8135,14.1043,708269.46684893,0
+CNS.US,D,20071123,000000,14.1814,14.9514,14.1814,14.6654,164322.72148855,0
+CNS.US,D,20071126,000000,14.7239,14.7239,13.5148,13.5695,502408.30085786,0
+CNS.US,D,20071127,000000,13.5978,14.0584,13.4201,13.7656,841432.46320068,0
+CNS.US,D,20071128,000000,13.9432,14.7883,13.9432,14.4097,787514.15026333,0
+CNS.US,D,20071129,000000,14.3425,14.3717,14.0584,14.2828,572044.80464028,0
+CNS.US,D,20071130,000000,14.646,14.9679,14.2156,14.3425,1060245.2545035,0
+CNS.US,D,20071203,000000,14.2701,14.5005,14.1434,14.3834,476680.26605152,0
+CNS.US,D,20071204,000000,14.2701,14.3082,14.031,14.1755,699451.29537483,0
+CNS.US,D,20071205,000000,14.2399,14.844,14.2049,14.6771,660988.86188384,0
+CNS.US,D,20071206,000000,14.5425,15.5438,14.4654,15.4813,505461.76948356,0
+CNS.US,D,20071207,000000,15.6151,15.899,15.3359,15.5203,437808.99565394,0
+CNS.US,D,20071210,000000,15.5896,16.0581,15.5262,15.7536,365020.65647128,0
+CNS.US,D,20071211,000000,15.8004,16.0122,14.9202,14.9777,678863.94919105,0
+CNS.US,D,20071212,000000,15.1661,15.7946,15.0598,15.3359,590579.76905987,0
+CNS.US,D,20071213,000000,15.3662,15.5262,14.6654,15.4813,413700.93866547,0
+CNS.US,D,20071214,000000,15.1437,15.3877,14.887,15.2832,658424.15316903,0
+CNS.US,D,20071217,000000,15.2939,15.3213,14.8968,15.1661,898649.13704613,0
+CNS.US,D,20071218,000000,15.3837,15.411,14.887,15.1495,493052.1860856,0
+CNS.US,D,20071219,000000,15.0958,15.2431,14.7484,14.8275,384280.05119906,0
+CNS.US,D,20071220,000000,15.0148,15.0988,14.6654,14.7611,516439.91138148,0
+CNS.US,D,20071221,000000,14.7054,15.1378,14.7054,14.9777,697654.05243205,0
+CNS.US,D,20071224,000000,14.8968,15.1759,14.8968,15.1759,166859.76454804,0
+CNS.US,D,20071226,000000,15.1661,15.8834,15.1153,15.5555,287011.70566178,0
+CNS.US,D,20071227,000000,15.6151,15.7946,15.1661,15.2314,405783.43797057,0
+CNS.US,D,20071228,000000,15.1876,15.4482,15.1045,15.2041,589687.29551189,0
+CNS.US,D,20071231,000000,14.9894,15.2666,14.7991,15.1544,377610.57895586,0
+CNS.US,D,20080102,000000,15.1661,15.1924,14.4937,14.5425,423727.17708914,0
+CNS.US,D,20080103,000000,14.5425,14.603,13.8057,13.833,499374.30065627,0
+CNS.US,D,20080104,000000,13.7188,13.7188,12.2363,12.5642,1442265.9438503,0
+CNS.US,D,20080107,000000,12.6823,12.6823,11.9298,12.3846,1400201.8518964,0
+CNS.US,D,20080108,000000,12.4256,12.6101,12.1358,12.1593,975356.77740104,0
+CNS.US,D,20080109,000000,12.1816,12.3192,11.9718,12.2978,1174508.5096468,0
+CNS.US,D,20080110,000000,12.1886,13.0375,12.0304,12.8951,602290.53849719,0
+CNS.US,D,20080111,000000,12.7448,12.9488,12.5789,12.898,693947.87927125,0
+CNS.US,D,20080114,000000,13.0093,13.0093,12.7096,12.8082,373170.75360177,0
+CNS.US,D,20080115,000000,12.7155,12.7526,12.3329,12.4695,579068.8071333,0
+CNS.US,D,20080116,000000,12.3662,13.02,12.3515,12.7018,483311.82610038,0
+CNS.US,D,20080117,000000,12.6434,12.6823,12.0607,12.1358,1650943.8834159,0
+CNS.US,D,20080118,000000,12.1358,12.1358,11.1765,11.5239,871646.43278665,0
+CNS.US,D,20080122,000000,11.0682,12.1358,10.6241,11.4703,1261243.4130792,0
+CNS.US,D,20080123,000000,11.2721,13.6563,11.1413,13.2171,1478539.7166082,0
+CNS.US,D,20080124,000000,13.1488,14.7611,13.1488,14.031,1090286.0575801,0
+CNS.US,D,20080125,000000,14.4097,14.4156,13.3987,13.6602,546130.28282392,0
+CNS.US,D,20080128,000000,13.7548,13.7656,13.1488,13.7431,656603.34318653,0
+CNS.US,D,20080129,000000,13.8271,14.1589,13.3537,13.6934,568177.76081698,0
+CNS.US,D,20080130,000000,13.6252,14.1589,13.4046,13.7246,847184.87020226,0
+CNS.US,D,20080131,000000,13.5392,14.7132,13.5392,14.4049,633773.02961292,0
+CNS.US,D,20080201,000000,13.8193,14.5923,13.3987,14.5923,1226983.0852372,0
+CNS.US,D,20080204,000000,14.6098,14.6605,13.8495,13.9267,598674.5348797,0
+CNS.US,D,20080205,000000,13.6729,13.8105,13.1089,13.1089,652563.13285391,0
+CNS.US,D,20080206,000000,13.1429,13.4241,12.9196,13.1029,607858.50779655,0
+CNS.US,D,20080207,000000,13.2035,13.8271,13.0375,13.4876,495207.03323991,0
+CNS.US,D,20080208,000000,13.3714,13.5236,12.8434,12.9653,509069.57586983,0
+CNS.US,D,20080211,000000,12.7653,13.0591,12.6891,12.898,397322.87070799,0
+CNS.US,D,20080212,000000,12.9351,13.3928,12.8082,13.1732,352515.7802605,0
+CNS.US,D,20080213,000000,13.3264,13.4943,13.1488,13.4094,351795.44856793,0
+CNS.US,D,20080214,000000,13.4474,13.4474,13.0268,13.1947,335383.56703171,0
+CNS.US,D,20080215,000000,13.1488,13.2348,12.6521,13.0892,409106.39057229,0
+CNS.US,D,20080219,000000,13.2542,13.3147,12.5252,12.616,601552.7876883,0
+CNS.US,D,20080220,000000,12.5018,13.1977,12.3379,13.0375,579796.31140319,0
+CNS.US,D,20080221,000000,13.1537,13.1537,12.6745,12.7448,333623.21162937,0
+CNS.US,D,20080222,000000,12.8239,13.3089,12.6434,13.2405,557112.52333745,0
+CNS.US,D,20080225,000000,13.2405,13.5236,12.9029,13.3206,512023.65306712,0
+CNS.US,D,20080226,000000,13.3987,13.8057,13.2708,13.4709,735317.25588007,0
+CNS.US,D,20080227,000000,13.3664,13.3772,12.9985,13.2132,377542.95179838,0
+CNS.US,D,20080228,000000,13.1771,13.6252,12.9253,13.1898,312384.18556439,0
+CNS.US,D,20080229,000000,12.9761,12.9761,12.6434,12.7321,422867.492466,0
+CNS.US,D,20080303,000000,12.7155,12.776,12.1358,12.6434,539436.2188871,0
+CNS.US,D,20080304,000000,12.4764,12.9878,12.211,12.6687,607200.67999195,0
+CNS.US,D,20080305,000000,12.697,12.9761,12.5145,12.7253,426109.49740954,0
+CNS.US,D,20080306,000000,12.6042,12.6317,12.166,12.2305,872693.62907372,0
+CNS.US,D,20080307,000000,12.0664,12.3798,11.8771,12.1886,558857.50893127,0
+CNS.US,D,20080310,000000,12.252,12.252,11.6536,11.7308,811105.78168557,0
+CNS.US,D,20080311,000000,12.1358,12.2578,11.7982,12.0664,716181.84427434,0
+CNS.US,D,20080312,000000,12.1358,12.4658,11.8948,11.9298,1001585.8679651,0
+CNS.US,D,20080313,000000,11.8654,12.1251,11.5464,12.0431,700041.49602195,0
+CNS.US,D,20080314,000000,12.1729,12.1729,11.477,11.7582,809755.28784372,0
+CNS.US,D,20080317,000000,11.4546,11.6342,10.87,11.2457,837649.44099728,0
+CNS.US,D,20080318,000000,11.4976,12.2822,11.441,12.2246,918085.79689882,0
+CNS.US,D,20080319,000000,12.2246,12.8004,12.1084,12.1993,717267.97740966,0
+CNS.US,D,20080320,000000,11.9533,12.8892,11.9533,12.8141,1381570.5700102,0
+CNS.US,D,20080324,000000,12.8892,14.2156,12.8082,13.9101,893660.09720097,0
+CNS.US,D,20080325,000000,13.9501,14.2253,13.7246,14.1219,472132.85203779,0
+CNS.US,D,20080326,000000,14.0643,14.1307,13.6563,13.8905,737961.88759917,0
+CNS.US,D,20080327,000000,13.8271,14.2653,13.3664,13.3928,336172.55053566,0
+CNS.US,D,20080328,000000,13.3362,13.7812,13.0044,13.0151,347295.16863366,0
+CNS.US,D,20080331,000000,13.3607,13.7373,13.1488,13.3928,641684.38238441,0
+CNS.US,D,20080401,000000,13.3987,14.1589,13.3987,13.9852,538216.88074461,0
+CNS.US,D,20080402,000000,14.2399,14.3161,13.9608,14.1755,301768.7711475,0
+CNS.US,D,20080403,000000,14.1219,14.8216,14.0437,14.482,282251.16363662,0
+CNS.US,D,20080404,000000,14.9319,14.9319,14.1696,14.3942,599012.67066711,0
+CNS.US,D,20080407,000000,14.7309,14.7309,13.9667,14.1365,866490.37435559,0
+CNS.US,D,20080408,000000,13.9325,14.117,13.7246,13.9101,332177.42497472,0
+CNS.US,D,20080409,000000,13.8984,14.0193,13.2298,13.4416,363765.45544225,0
+CNS.US,D,20080410,000000,13.4143,14.4937,13.4143,14.1502,536201.38652087,0
+CNS.US,D,20080411,000000,13.6252,13.6252,12.7018,13.0591,838883.12429438,0
+CNS.US,D,20080414,000000,13.0892,13.3607,12.8951,12.9761,398240.9606035,0
+CNS.US,D,20080415,000000,12.9829,13.587,12.9079,13.5343,568221.82093474,0
+CNS.US,D,20080416,000000,13.4943,14.2701,13.467,14.1941,619967.86760145,0
+CNS.US,D,20080417,000000,14.0496,14.1043,13.266,13.4758,447597.51437251,0
+CNS.US,D,20080418,000000,13.7188,14.0028,13.5655,13.7548,386684.91390527,0
+CNS.US,D,20080421,000000,13.5655,13.6485,13.304,13.5392,421812.09894772,0
+CNS.US,D,20080422,000000,13.4416,13.4709,13.1898,13.2708,354673.70137652,0
+CNS.US,D,20080423,000000,13.2708,13.3987,12.9761,13.2298,403383.69853385,0
+CNS.US,D,20080424,000000,13.1029,13.5763,12.7321,13.5421,743501.1665893,0
+CNS.US,D,20080425,000000,13.5763,13.7081,12.8082,13.3831,420769.00127625,0
+CNS.US,D,20080428,000000,13.4876,14.1365,13.3831,13.9032,776395.63078093,0
+CNS.US,D,20080429,000000,13.871,13.9716,13.5655,13.7598,177593.01416357,0
+CNS.US,D,20080430,000000,13.7774,14.2399,13.6075,14.117,433963.46956257,0
+CNS.US,D,20080501,000000,14.0837,14.8928,13.8867,14.6654,756216.09684983,0
+CNS.US,D,20080502,000000,14.8109,15.454,14.6313,15.2041,586079.48912562,0
+CNS.US,D,20080505,000000,15.2891,15.6365,15.1661,15.6151,989770.58382984,0
+CNS.US,D,20080506,000000,15.533,15.9477,15.3837,15.8658,691364.72678621,0
+CNS.US,D,20080507,000000,15.7888,15.8658,14.9358,15.1544,546331.11498856,0
+CNS.US,D,20080508,000000,15.2394,15.4657,15.0958,15.2091,439109.28145462,0
+CNS.US,D,20080509,000000,14.9953,15.6579,14.9953,15.3837,385964.58221271,0
+CNS.US,D,20080512,000000,15.5262,15.9879,15.4394,15.9477,498744.138507,0
+CNS.US,D,20080513,000000,16.0005,16.4894,15.821,16.3811,548157.04824059,0
+CNS.US,D,20080514,000000,16.3724,16.4963,16.1079,16.1879,574319.53630104,0
+CNS.US,D,20080515,000000,16.1391,16.2328,16.0279,16.1762,415412.11068054,0
+CNS.US,D,20080516,000000,16.1762,16.2592,15.9224,16.1,469344.76877251,0
+CNS.US,D,20080519,000000,16.183,16.3275,15.899,16.063,474864.57933851,0
+CNS.US,D,20080520,000000,15.9341,15.9477,15.2608,15.6775,662512.52223499,0
+CNS.US,D,20080521,000000,16.1293,16.1762,15.17,15.4979,608835.00296444,0
+CNS.US,D,20080522,000000,15.4657,15.7468,15.3046,15.533,326879.96430529,0
+CNS.US,D,20080523,000000,15.3398,15.3398,14.844,15.1212,401992.21853596,0
+CNS.US,D,20080527,000000,15.0988,15.3359,15.0246,15.2939,481014.55205378,0
+CNS.US,D,20080528,000000,15.4218,15.4218,15.1105,15.2197,193929.0713111,0
+CNS.US,D,20080529,000000,15.4218,15.5039,15.2158,15.3603,440846.06981722,0
+CNS.US,D,20080530,000000,15.4345,15.4345,15.1212,15.2608,325728.25332028,0
+CNS.US,D,20080602,000000,15.0071,15.4345,15.0071,15.3925,419726.92825868,0
+CNS.US,D,20080603,000000,15.8785,16.5217,15.377,16.0074,444206.9346133,0
+CNS.US,D,20080604,000000,16.1762,16.4817,15.942,16.1401,421000.57305793,0
+CNS.US,D,20080605,000000,16.1293,16.4105,16.1235,16.2884,316318.85654517,0
+CNS.US,D,20080606,000000,16.1596,16.2709,15.5496,15.7009,409880.00426773,0
+CNS.US,D,20080609,000000,15.6268,15.8073,15.0011,15.0598,393822.65298133,0
+CNS.US,D,20080610,000000,14.9319,15.3086,14.9319,15.0988,411883.20264467,0
+CNS.US,D,20080611,000000,15.2394,15.2394,14.5258,14.6098,244884.08516605,0
+CNS.US,D,20080612,000000,14.7054,15.0314,14.3599,14.5825,223193.18673062,0
+CNS.US,D,20080613,000000,14.844,15.2608,14.6654,15.0197,307252.71882696,0
+CNS.US,D,20080616,000000,14.9142,15.2197,14.8557,15.2158,590499.84605558,0
+CNS.US,D,20080617,000000,15.2394,15.332,14.8928,14.9319,367773.90150392,0
+CNS.US,D,20080618,000000,14.7776,14.7776,14.5112,14.6889,468178.7126329,0
+CNS.US,D,20080619,000000,14.7309,15.2501,14.6098,15.2314,336287.3117726,0
+CNS.US,D,20080620,000000,15.1153,15.1661,14.9142,15.1105,698838.55234189,0
+CNS.US,D,20080623,000000,15.1378,15.2832,14.5493,14.5581,515423.45471144,0
+CNS.US,D,20080624,000000,14.4429,14.765,14.1277,14.3258,810996.14371813,0
+CNS.US,D,20080625,000000,14.3307,14.844,14.2321,14.6313,535628.60499008,0
+CNS.US,D,20080626,000000,14.4254,14.7776,13.7246,13.871,812966.55317022,0
+CNS.US,D,20080627,000000,13.8984,14.038,13.3987,13.8193,1185063.4694835,0
+CNS.US,D,20080630,000000,13.8193,13.8544,13.0892,13.1312,563076.00904268,0
+CNS.US,D,20080701,000000,12.9829,13.1947,12.5369,13.0375,1030868.4271549,0
+CNS.US,D,20080702,000000,12.9703,13.0756,12.2978,12.4471,573324.59736293,0
+CNS.US,D,20080703,000000,12.6434,13.2035,12.6364,13.0298,648560.83471566,0
+CNS.US,D,20080707,000000,12.9829,13.1488,12.0919,12.1251,963461.5702615,0
+CNS.US,D,20080708,000000,12.003,12.898,12.003,12.8502,804762.14938296,0
+CNS.US,D,20080709,000000,12.7526,12.8239,11.5922,11.8489,669763.9978941,0
+CNS.US,D,20080710,000000,11.6342,11.7181,11.2457,11.6479,843119.04352212,0
+CNS.US,D,20080711,000000,11.518,11.8831,11.3024,11.5141,446491.91281307,0
+CNS.US,D,20080714,000000,11.5815,11.6146,10.8368,10.9774,549785.22328966,0
+CNS.US,D,20080715,000000,10.8436,11.2262,10.3509,10.6797,904749.92637413,0
+CNS.US,D,20080716,000000,10.5724,12.2822,8.80795,12.252,1252556.3973045,0
+CNS.US,D,20080717,000000,11.6323,12.9409,11.6323,12.5085,667543.5728901,0
+CNS.US,D,20080718,000000,12.5711,12.6521,12.0373,12.37,368066.95251968,0
+CNS.US,D,20080721,000000,12.3662,12.4178,12.1084,12.1319,246536.85190876,0
+CNS.US,D,20080722,000000,12.0714,13.0591,11.8967,12.9829,276596.09875565,0
+CNS.US,D,20080723,000000,13.1196,13.8495,13.0522,13.3264,476003.9944767,0
+CNS.US,D,20080724,000000,13.6252,13.7656,12.5301,12.5809,744717.43077007,0
+CNS.US,D,20080725,000000,12.7526,12.9546,12.3066,12.8004,264082.00065975,0
+CNS.US,D,20080728,000000,12.7213,12.898,11.8421,11.8723,241088.76711584,0
+CNS.US,D,20080729,000000,11.965,12.9761,11.9348,12.9302,298737.84490763,0
+CNS.US,D,20080730,000000,12.9302,13.4533,12.2246,12.6891,546734.82862565,0
+CNS.US,D,20080731,000000,12.4325,12.8649,12.3192,12.6461,602235.20718653,0
+CNS.US,D,20080801,000000,12.5887,13.3772,12.4695,13.2348,376333.86019492,0
+CNS.US,D,20080804,000000,12.9703,13.1664,12.2305,12.2637,329013.29372767,0
+CNS.US,D,20080805,000000,12.5085,13.5148,12.2978,13.4241,475378.95559694,0
+CNS.US,D,20080806,000000,13.3772,13.5236,12.7956,12.8824,290455.56742387,0
+CNS.US,D,20080807,000000,12.7477,12.7477,12.1251,12.1993,314552.35321941,0
+CNS.US,D,20080808,000000,12.1593,13.4709,12.1593,13.2786,540570.51075578,0
+CNS.US,D,20080811,000000,13.0298,14.0437,13.0298,13.5763,466010.54497787,0
+CNS.US,D,20080812,000000,13.6329,13.6329,12.9653,13.1732,373852.14844611,0
+CNS.US,D,20080813,000000,13.224,13.4299,12.739,13.2601,329522.54671659,0
+CNS.US,D,20080814,000000,13.1488,14.1092,13.1029,13.8495,370799.7044743,0
+CNS.US,D,20080815,000000,13.9852,14.3834,13.9432,14.2253,486287.42102958,0
+CNS.US,D,20080818,000000,14.1979,14.1979,13.6778,13.7774,323887.97491365,0
+CNS.US,D,20080819,000000,13.8905,14.0028,13.467,13.9852,612125.16664133,0
+CNS.US,D,20080820,000000,14.1365,14.4586,13.6993,14.0584,546521.7006142,0
+CNS.US,D,20080821,000000,13.8544,14.0193,13.3206,13.3264,503926.83793948,0
+CNS.US,D,20080822,000000,13.5695,14.2701,13.4983,14.0837,553625.62611152,0
+CNS.US,D,20080825,000000,13.9608,14.4468,13.7246,13.833,536628.66719769,0
+CNS.US,D,20080826,000000,13.833,14.1365,13.6252,13.9774,434375.38043088,0
+CNS.US,D,20080827,000000,13.9774,14.1862,13.8867,14.072,494330.95415435,0
+CNS.US,D,20080828,000000,14.1941,14.9894,14.077,14.887,422415.62009555,0
+CNS.US,D,20080829,000000,14.7054,14.9679,14.6157,14.7132,225246.59314872,0
+CNS.US,D,20080902,000000,15.1661,15.3662,14.5757,14.9777,416835.35494937,0
+CNS.US,D,20080903,000000,14.805,15.1661,14.5532,14.7719,339813.14584678,0
+CNS.US,D,20080904,000000,14.5873,14.603,13.6729,13.8544,394840.13430527,0
+CNS.US,D,20080905,000000,13.7548,14.1004,13.5421,13.9901,521797.82663108,0
+CNS.US,D,20080908,000000,14.8714,15.1495,14.1043,14.7132,741772.5754579,0
+CNS.US,D,20080909,000000,14.7054,15.0645,13.8984,13.8984,398547.33211997,0
+CNS.US,D,20080910,000000,13.7656,14.3834,13.6993,13.8905,577528.75231974,0
+CNS.US,D,20080911,000000,13.342,14.1277,13.2708,13.9667,648963.52369885,0
+CNS.US,D,20080912,000000,13.6934,14.3834,13.4806,14.1639,612755.3287906,0
+CNS.US,D,20080915,000000,13.5978,13.9325,13.1732,13.2035,706779.62007652,0
+CNS.US,D,20080916,000000,12.7526,13.9325,12.5301,13.4943,1299368.7354368,0
+CNS.US,D,20080917,000000,12.8375,14.0437,12.8375,13.4094,660374.0695431,0
+CNS.US,D,20080918,000000,13.2348,15.5896,12.9253,15.049,1679562.4668776,0
+CNS.US,D,20080919,000000,16.9385,16.9385,14.8313,15.0881,1205297.3100713,0
+CNS.US,D,20080922,000000,14.8216,15.1045,14.077,14.9836,223412.46266549,0
+CNS.US,D,20080923,000000,14.9142,15.5711,14.2399,14.3599,228258.05096447,0
+CNS.US,D,20080924,000000,14.2653,14.5825,13.8642,14.031,266244.02039139,0
+CNS.US,D,20080925,000000,14.031,15.0763,14.031,14.4547,483107.91997402,0
+CNS.US,D,20080926,000000,14.1589,14.5757,13.0952,13.8642,295252.9969895,0
+CNS.US,D,20080929,000000,13.6934,13.6934,13.0892,13.3089,345004.04251048,0
+CNS.US,D,20080930,000000,14.1307,14.7006,13.2982,14.3258,340464.82572797,0
+CNS.US,D,20081001,000000,15.1661,15.1661,13.9823,14.0643,144849.17409543,0
+CNS.US,D,20081002,000000,13.6993,14.3834,13.2601,13.304,114149.51856026,0
+CNS.US,D,20081003,000000,13.4983,13.7129,13.2484,13.4806,231070.72592338,0
+CNS.US,D,20081006,000000,12.8561,12.9546,12.0304,12.4969,510617.82791461,0
+CNS.US,D,20081007,000000,12.5203,12.8951,12.1358,12.1406,340708.69335647,0
+CNS.US,D,20081008,000000,11.723,12.5203,10.7802,11.8596,367235.95820576,0
+CNS.US,D,20081009,000000,11.8654,12.2822,10.0034,10.6758,665055.71321787,0
+CNS.US,D,20081010,000000,10.2484,10.6192,9.23854,10.5441,1292286.3276713,0
+CNS.US,D,20081013,000000,11.436,11.6098,10.6241,10.7431,631259.55359316,0
+CNS.US,D,20081014,000000,11.1218,11.4312,9.93117,10.1488,929158.20695566,0
+CNS.US,D,20081015,000000,10.3089,10.3089,8.62817,8.63355,625036.8304509,0
+CNS.US,D,20081016,000000,8.8464,9.04784,7.49483,8.52405,1138776.7788025,0
+CNS.US,D,20081017,000000,8.30729,9.34755,8.25908,9.13674,1022576.9277859,0
+CNS.US,D,20081020,000000,9.23854,9.28996,8.55811,8.82444,343142.24637193,0
+CNS.US,D,20081021,000000,8.62817,8.8464,8.23566,8.30368,449798.47095238,0
+CNS.US,D,20081022,000000,8.19027,8.19027,7.30705,7.75472,1312070.3451965,0
+CNS.US,D,20081023,000000,7.83084,7.98591,6.82445,7.33614,1283113.6259474,0
+CNS.US,D,20081024,000000,6.73564,7.59057,6.57441,7.07478,553628.70007323,0
+CNS.US,D,20081027,000000,7.19092,7.43042,6.7741,6.79186,346451.87847294,0
+CNS.US,D,20081028,000000,6.85129,7.57944,6.71817,7.57944,660753.19148655,0
+CNS.US,D,20081029,000000,7.68591,8.21215,7.32022,7.82411,346900.67688168,0
+CNS.US,D,20081030,000000,8.09171,8.55811,8.09171,8.5177,591016.27162181,0
+CNS.US,D,20081031,000000,8.46959,9.20437,8.34672,9.18437,312130.07139688,0
+CNS.US,D,20081103,000000,9.3329,9.3329,8.64166,8.75135,284402.93682922,0
+CNS.US,D,20081104,000000,8.93189,9.05291,8.72304,8.89725,556503.87892012,0
+CNS.US,D,20081105,000000,8.71856,8.91404,8.35277,8.38663,418889.78602137,0
+CNS.US,D,20081106,000000,8.24132,8.25908,7.57456,7.59447,328453.8326976,0
+CNS.US,D,20081107,000000,7.64648,7.77589,7.37351,7.54216,463802.41582069,0
+CNS.US,D,20081110,000000,7.67986,7.67986,6.57441,6.67445,408204.6951392,0
+CNS.US,D,20081111,000000,6.41895,6.71231,6.17965,6.25177,659563.56830722,0
+CNS.US,D,20081112,000000,6.1127,6.17408,5.63517,5.69616,393217.08252571,0
+CNS.US,D,20081113,000000,5.71842,6.01843,5.21815,5.63517,1266460.9507444,0
+CNS.US,D,20081114,000000,5.52948,6.01276,5.45169,5.45169,561749.08224058,0
+CNS.US,D,20081117,000000,5.39616,5.50712,4.8515,4.92907,543424.17187074,0
+CNS.US,D,20081118,000000,4.91258,4.91796,4.47341,4.62332,1478149.3234718,0
+CNS.US,D,20081119,000000,4.65142,4.77352,4.4901,4.4901,1104957.0521381,0
+CNS.US,D,20081120,000000,4.42901,4.48483,3.86804,3.94553,788437.36342835,0
+CNS.US,D,20081121,000000,4.10676,4.51265,3.94553,4.4013,1203351.4923129,0
+CNS.US,D,20081124,000000,4.52348,5.20156,4.48483,5.19044,580710.3026831,0
+CNS.US,D,20081125,000000,5.56286,5.56286,4.99613,5.42369,466782.1093655,0
+CNS.US,D,20081126,000000,5.22938,5.80723,5.18497,5.69061,330266.4454489,0
+CNS.US,D,20081128,000000,5.81817,5.81817,5.52948,5.78508,95219.037734781,0
+CNS.US,D,20081201,000000,5.72974,5.72974,5.0016,5.02384,525499.90117628,0
+CNS.US,D,20081202,000000,5.16818,5.8408,4.85677,5.8408,522952.61157779,0
+CNS.US,D,20081203,000000,5.72974,6.66352,5.66299,6.53567,509567.55766584,0
+CNS.US,D,20081204,000000,6.37942,6.66967,6.02408,6.21283,274752.74638731,0
+CNS.US,D,20081205,000000,6.09073,6.64586,5.8129,6.57441,291835.77622884,0
+CNS.US,D,20081208,000000,6.86915,6.95347,6.41895,6.64127,446576.95908688,0
+CNS.US,D,20081209,000000,6.45769,6.61882,5.76859,5.98504,300901.91394704,0
+CNS.US,D,20081210,000000,6.06303,6.36292,5.9909,6.20727,181029.70334834,0
+CNS.US,D,20081211,000000,6.15719,6.54113,5.74604,5.81817,390613.43696265,0
+CNS.US,D,20081212,000000,5.76859,5.92951,5.42934,5.885,477902.6781557,0
+CNS.US,D,20081215,000000,5.91868,5.91868,5.47922,5.67372,264447.8021025,0
+CNS.US,D,20081216,000000,5.80723,6.50161,5.75716,6.48492,334265.66962545,0
+CNS.US,D,20081217,000000,6.48492,6.84513,6.27958,6.45213,426407.67169479,0
+CNS.US,D,20081218,000000,6.36292,6.54748,5.6016,5.66299,511575.87931228,0
+CNS.US,D,20081219,000000,5.77376,5.96815,5.4962,5.59038,551111.12543786,0
+CNS.US,D,20081222,000000,5.69616,5.75189,5.05176,5.31838,283921.34949564,0
+CNS.US,D,20081223,000000,5.55134,5.55134,4.98471,5.03457,522538.65140169,0
+CNS.US,D,20081224,000000,5.04064,5.32385,4.96256,5.24597,142270.12022599,0
+CNS.US,D,20081226,000000,5.26802,5.41822,5.12915,5.27397,201627.29607114,0
+CNS.US,D,20081229,000000,5.33507,5.35167,4.96256,5.01282,314209.0941625,0
+CNS.US,D,20081230,000000,5.01799,5.35722,4.99613,5.31253,332303.45740457,0
+CNS.US,D,20081231,000000,5.32931,5.56286,5.31838,5.5572,388130.70055994,0
+CNS.US,D,20090102,000000,5.55134,5.69061,5.35722,5.63517,298006.24202213,0
+CNS.US,D,20090105,000000,5.67372,6.72929,5.57369,6.40773,836638.10759675,0
+CNS.US,D,20090106,000000,6.53567,6.80796,6.49654,6.67445,959332.21503948,0
+CNS.US,D,20090107,000000,6.53567,6.58496,6.23518,6.32438,825718.3709712,0
+CNS.US,D,20090108,000000,6.2629,6.35161,6.14061,6.3356,478269.50425234,0
+CNS.US,D,20090109,000000,6.26846,6.31881,6.09073,6.2018,1029492.3169655,0
+CNS.US,D,20090112,000000,6.15719,6.23518,5.91272,5.9463,798297.60792002,0
+CNS.US,D,20090113,000000,5.96815,6.1294,5.76859,5.85183,920163.79501055,0
+CNS.US,D,20090114,000000,5.74604,5.85183,5.31253,5.49024,1465201.7967757,0
+CNS.US,D,20090115,000000,5.47385,5.84588,5.18497,5.6461,1044561.901891,0
+CNS.US,D,20090116,000000,5.69061,5.85711,5.50157,5.76273,949990.44542184,0
+CNS.US,D,20090120,000000,5.67957,5.76273,5.59604,5.61291,1419601.6242087,0
+CNS.US,D,20090121,000000,5.71842,5.80177,5.40144,5.79064,890325.87340632,0
+CNS.US,D,20090122,000000,5.55134,5.67957,5.44613,5.56286,999268.10084046,0
+CNS.US,D,20090123,000000,5.45169,5.63517,5.35722,5.57965,990454.02798196,0
+CNS.US,D,20090126,000000,5.57369,5.91868,5.4962,5.78508,760998.15660694,0
+CNS.US,D,20090127,000000,5.77971,5.85183,5.52948,5.71285,355761.88381963,0
+CNS.US,D,20090128,000000,5.79064,5.90736,5.71285,5.8408,856466.18523972,0
+CNS.US,D,20090129,000000,5.80723,5.80723,5.26802,5.3462,978619.27542259,0
+CNS.US,D,20090130,000000,5.41255,5.56286,5.27397,5.46301,953492.7124563,0
+CNS.US,D,20090202,000000,5.33507,5.57965,5.21268,5.36826,1245512.9263874,0
+CNS.US,D,20090203,000000,5.41255,5.47385,5.29037,5.44037,892939.76550839,0
+CNS.US,D,20090204,000000,5.44037,5.54626,5.32931,5.44613,296312.48912338,0
+CNS.US,D,20090205,000000,5.37938,5.66845,5.30696,5.55134,262446.65303337,0
+CNS.US,D,20090206,000000,5.54626,6.02408,5.54626,5.93518,398511.46923344,0
+CNS.US,D,20090209,000000,5.885,6.11826,5.81817,6.02935,396074.84225628,0
+CNS.US,D,20090210,000000,5.99607,6.07386,5.52382,5.60707,666407.23171361,0
+CNS.US,D,20090211,000000,5.6296,5.75189,5.44613,5.6296,306358.19597118,0
+CNS.US,D,20090212,000000,5.49024,5.64073,5.28511,5.47385,521976.1164099,0
+CNS.US,D,20090213,000000,5.35167,5.56286,5.28511,5.36826,447819.86426909,0
+CNS.US,D,20090217,000000,5.30696,5.35722,5.00695,5.01799,640882.07837973,0
+CNS.US,D,20090218,000000,5.06825,5.11275,4.6683,4.95689,479302.3553848,0
+CNS.US,D,20090219,000000,5.01282,5.16301,4.74043,4.75692,407946.48235609,0
+CNS.US,D,20090220,000000,4.6683,5.01799,4.60703,4.82319,635319.23234988,0
+CNS.US,D,20090223,000000,4.84027,4.85677,4.55119,4.55695,446098.445715,0
+CNS.US,D,20090224,000000,4.65142,5.05176,4.58487,5.0016,800340.76779909,0
+CNS.US,D,20090225,000000,4.91258,4.99046,4.56232,4.73457,757785.86662654,0
+CNS.US,D,20090226,000000,4.7905,4.90145,4.55119,4.56818,304324.2579772,0
+CNS.US,D,20090227,000000,4.48483,4.74043,4.42345,4.54592,663069.93395728,0
+CNS.US,D,20090302,000000,4.4013,4.46267,4.18454,4.26221,776182.50276947,0
+CNS.US,D,20090303,000000,4.26778,4.44033,4.26778,4.32331,607058.25309968,0
+CNS.US,D,20090304,000000,4.39017,4.64049,4.35689,4.54017,479075.90687263,0
+CNS.US,D,20090305,000000,4.39583,4.46804,4.20698,4.2958,491325.644262,0
+CNS.US,D,20090306,000000,4.33454,4.4013,4.11222,4.30125,552798.73041322,0
+CNS.US,D,20090309,000000,4.23469,4.36235,4.1291,4.26221,334682.70376325,0
+CNS.US,D,20090310,000000,4.34576,4.75692,4.23987,4.70159,666811.97000462,0
+CNS.US,D,20090311,000000,4.69572,4.75165,4.50123,4.55695,430422.26567987,0
+CNS.US,D,20090312,000000,4.51265,4.92907,4.46267,4.84583,1281458.8098968,0
+CNS.US,D,20090313,000000,4.86252,5.14584,4.72931,4.94586,644597.47342565,0
+CNS.US,D,20090316,000000,4.97934,5.27924,4.96256,4.97934,739310.33213322,0
+CNS.US,D,20090317,000000,4.96256,5.26802,4.87931,5.22938,212297.0171448,0
+CNS.US,D,20090318,000000,5.22381,5.35722,4.95689,5.25699,472691.28841398,0
+CNS.US,D,20090319,000000,5.26275,5.40144,5.07948,5.14584,339395.08705508,0
+CNS.US,D,20090320,000000,5.18497,5.50712,4.95689,5.02384,309012.04957539,0
+CNS.US,D,20090323,000000,5.19589,5.69061,5.18497,5.65195,472229.16950452,0
+CNS.US,D,20090324,000000,5.52382,6.01276,5.48488,5.80177,649394.90299127,0
+CNS.US,D,20090325,000000,5.93518,6.25177,5.75716,6.01276,765764.84655552,0
+CNS.US,D,20090326,000000,6.09073,6.64586,6.07386,6.4735,780122.29701976,0
+CNS.US,D,20090327,000000,6.32984,6.53567,6.09073,6.13514,440658.55815329,0
+CNS.US,D,20090330,000000,5.9463,5.97929,5.61819,5.71285,730899.9729118,0
+CNS.US,D,20090331,000000,5.78508,5.92395,5.56842,5.64073,681842.61808196,0
+CNS.US,D,20090401,000000,5.50712,5.81817,5.39616,5.57369,574544.96015931,0
+CNS.US,D,20090402,000000,5.6461,6.00174,5.6461,5.91868,474909.66411018,0
+CNS.US,D,20090403,000000,5.89038,6.24074,5.86276,6.20727,470388.89109789,0
+CNS.US,D,20090406,000000,6.08546,6.19633,5.94054,6.0963,421693.23909517,0
+CNS.US,D,20090407,000000,6.01843,6.01843,5.48488,5.49024,384679.66622055,0
+CNS.US,D,20090408,000000,5.45716,5.63517,5.3905,5.61819,493600.37592276,0
+CNS.US,D,20090409,000000,5.85183,6.19633,5.85183,6.06839,509808.35133263,0
+CNS.US,D,20090413,000000,5.98504,6.51917,5.96815,6.36292,693255.21323402,0
+CNS.US,D,20090414,000000,6.36292,6.50795,6.08546,6.10177,575664.90687337,0
+CNS.US,D,20090415,000000,6.05717,6.32438,6.00174,6.30759,453084.53601368,0
+CNS.US,D,20090416,000000,6.40773,6.6969,6.31325,6.58496,705763.16340649,0
+CNS.US,D,20090417,000000,6.57939,7.36766,6.57939,7.15207,724974.39940092,0
+CNS.US,D,20090420,000000,6.91257,6.99612,6.48492,6.53567,840750.04370244,0
+CNS.US,D,20090421,000000,6.46823,6.90233,6.36292,6.89648,676993.95582128,0
+CNS.US,D,20090422,000000,6.7741,7.14055,6.71231,7.12426,733168.55664916,0
+CNS.US,D,20090423,000000,7.19658,8.04154,7.13491,7.58657,1332370.7882879,0
+CNS.US,D,20090424,000000,7.6136,7.6136,7.12426,7.54216,825138.41686309,0
+CNS.US,D,20090427,000000,7.37351,7.66015,7.24703,7.50653,1001317.4086429,0
+CNS.US,D,20090428,000000,7.43042,7.69665,7.36766,7.60736,752490.45526491,0
+CNS.US,D,20090429,000000,7.71753,7.79122,7.49483,7.61847,875803.453664,0
+CNS.US,D,20090430,000000,7.78058,8.09171,7.44339,7.44339,1028617.2625339,0
+CNS.US,D,20090501,000000,7.5365,7.5365,6.97992,7.06365,1211658.3614903,0
+CNS.US,D,20090504,000000,7.21873,7.301,6.95777,7.24703,1179934.0520539,0
+CNS.US,D,20090505,000000,7.32022,7.45422,7.0415,7.11275,591210.95586305,0
+CNS.US,D,20090506,000000,7.17939,7.25162,6.87412,7.15207,709469.33656729,0
+CNS.US,D,20090507,000000,7.26314,7.36766,7.0415,7.09147,1272399.844756,0
+CNS.US,D,20090508,000000,7.22449,7.58657,7.16925,7.58657,392808.24561911,0
+CNS.US,D,20090511,000000,7.37351,7.43042,7.22946,7.25669,497850.64030513,0
+CNS.US,D,20090512,000000,7.30705,7.36766,7.00198,7.22449,443100.30839995,0
+CNS.US,D,20090513,000000,7.00783,7.05253,6.6237,6.68645,562612.86547932,0
+CNS.US,D,20090514,000000,6.71231,6.91823,6.68645,6.86329,236963.51050943,0
+CNS.US,D,20090515,000000,6.85754,6.86329,6.59618,6.69153,415323.99044504,0
+CNS.US,D,20090518,000000,6.78589,7.18545,6.75165,7.15207,253855.95472534,0
+CNS.US,D,20090519,000000,7.22449,7.36296,7.04676,7.20828,246088.05350001,0
+CNS.US,D,20090520,000000,7.2689,7.40055,6.92507,7.24703,488176.88282348,0
+CNS.US,D,20090521,000000,7.20828,7.38894,7.17939,7.37829,553720.91892434,0
+CNS.US,D,20090522,000000,7.41362,7.41362,7.21873,7.2689,253195.05295904,0
+CNS.US,D,20090526,000000,7.25669,7.94141,7.25669,7.7348,389725.06203027,0
+CNS.US,D,20090527,000000,7.71118,7.78555,7.48409,7.52478,541604.38654213,0
+CNS.US,D,20090528,000000,7.57456,7.71753,7.30705,7.62863,395138.30859054,0
+CNS.US,D,20090529,000000,7.63525,7.8082,7.5365,7.80166,485753.57634703,0
+CNS.US,D,20090601,000000,7.93097,8.53566,7.91897,8.32301,982552.92174948,0
+CNS.US,D,20090602,000000,8.30368,8.53117,8.27596,8.4404,582941.99888,0
+CNS.US,D,20090603,000000,8.38126,8.49643,8.34058,8.49643,489999.74211379,0
+CNS.US,D,20090604,000000,8.53117,8.90838,8.51233,8.80171,426142.28633437,0
+CNS.US,D,20090605,000000,8.87031,9.06433,8.66624,8.79711,396033.85610023,0
+CNS.US,D,20090608,000000,8.63355,8.64721,8.21215,8.311,328208.9404152,0
+CNS.US,D,20090609,000000,8.33452,8.5177,8.24132,8.35277,270323.16757223,0
+CNS.US,D,20090610,000000,8.46471,8.5177,8.30729,8.50882,492787.82537908,0
+CNS.US,D,20090611,000000,8.49643,8.69211,8.46471,8.53566,436141.88375661,0
+CNS.US,D,20090612,000000,8.42899,8.54728,8.35277,8.48032,148905.77889045,0
+CNS.US,D,20090615,000000,8.27596,8.31695,7.96328,8.03598,267391.63276077,0
+CNS.US,D,20090616,000000,8.13612,8.20735,7.81776,7.83484,319511.67810144,0
+CNS.US,D,20090617,000000,7.88559,7.92531,7.69665,7.72407,199450.93118491,0
+CNS.US,D,20090618,000000,7.69186,7.7348,7.56909,7.58657,583807.83142656,0
+CNS.US,D,20090619,000000,7.68591,7.79122,7.48409,7.54216,514367.03653926,0
+CNS.US,D,20090622,000000,7.50653,7.59447,7.37351,7.37351,576232.56513467,0
+CNS.US,D,20090623,000000,7.41362,7.50653,7.27446,7.29543,425281.57705733,0
+CNS.US,D,20090624,000000,7.3945,7.47803,7.29543,7.37351,520110.22165573,0
+CNS.US,D,20090625,000000,7.32022,7.3537,7.29007,7.30705,435961.54467,0
+CNS.US,D,20090626,000000,7.29007,7.30705,7.20828,7.27973,614128.36501826,0
+CNS.US,D,20090629,000000,7.301,7.33077,7.19658,7.2689,421045.65782959,0
+CNS.US,D,20090630,000000,7.32393,7.68591,7.21873,7.56119,1283722.2703648,0
+CNS.US,D,20090701,000000,7.66473,7.81776,7.58657,7.67371,804370.73159268,0
+CNS.US,D,20090702,000000,7.56499,7.62863,7.28549,7.3945,235066.87613824,0
+CNS.US,D,20090706,000000,7.35849,7.47336,7.06941,7.24703,356255.76700004,0
+CNS.US,D,20090707,000000,7.2689,7.33614,7.03584,7.07478,304024.03438414,0
+CNS.US,D,20090708,000000,7.09147,7.13491,6.7741,6.88554,272157.29805546,0
+CNS.US,D,20090709,000000,6.89081,6.94186,6.7574,6.82445,301797.46145674,0
+CNS.US,D,20090710,000000,6.7574,6.76365,6.59618,6.68645,263343.22519696,0
+CNS.US,D,20090713,000000,6.70187,7.1469,6.65181,7.09147,363993.95326224,0
+CNS.US,D,20090714,000000,7.05711,7.4067,7.05711,7.32393,521457.64153587,0
+CNS.US,D,20090715,000000,7.43042,7.66015,7.43042,7.63525,860955.19398107,0
+CNS.US,D,20090716,000000,7.59057,7.67986,7.49092,7.64142,282619.01438716,0
+CNS.US,D,20090717,000000,7.64648,7.72886,7.48409,7.61847,260575.6350097,0
+CNS.US,D,20090720,000000,7.70718,7.7348,7.54772,7.69186,217582.18196741,0
+CNS.US,D,20090721,000000,7.79122,7.99158,7.72407,7.99158,378581.95085424,0
+CNS.US,D,20090722,000000,7.99158,8.55811,7.91897,8.28085,623109.45646265,0
+CNS.US,D,20090723,000000,8.25253,8.65355,7.93097,8.63355,863320.09518514,0
+CNS.US,D,20090724,000000,8.60652,8.85665,8.53566,8.76511,262921.06778964,0
+CNS.US,D,20090727,000000,8.77701,8.99035,8.77056,8.95356,417699.13818812,0
+CNS.US,D,20090728,000000,8.86202,9.06433,8.66624,9.05769,524518.28273889,0
+CNS.US,D,20090729,000000,9.03641,9.2317,8.97435,9.13674,415301.44805922,0
+CNS.US,D,20090730,000000,9.19101,9.50077,9.08629,9.28996,425704.75911854,0
+CNS.US,D,20090731,000000,9.28996,9.3329,9.13674,9.23854,217204.08467785,0
+CNS.US,D,20090803,000000,9.34755,9.42563,9.18437,9.39049,252213.43452165,0
+CNS.US,D,20090804,000000,9.28216,9.74183,9.22595,9.65399,532905.07492058,0
+CNS.US,D,20090805,000000,9.63545,9.76428,9.55835,9.65886,304359.09620985,0
+CNS.US,D,20090806,000000,9.67352,9.7223,9.49589,9.6413,320994.35229654,0
+CNS.US,D,20090807,000000,9.79063,9.88436,9.62959,9.76818,286900.01838655,0
+CNS.US,D,20090810,000000,9.73305,9.81601,9.65886,9.75841,220706.3517123,0
+CNS.US,D,20090811,000000,8.93638,9.21619,8.80171,9.13011,637380.83599918,0
+CNS.US,D,20090812,000000,9.08629,9.28216,9.07097,9.09195,347889.46789639,0
+CNS.US,D,20090813,000000,9.12435,9.22595,8.94692,9.10239,253611.06244295,0
+CNS.US,D,20090814,000000,9.10239,9.10239,8.71123,8.8749,348840.34671674,0
+CNS.US,D,20090817,000000,8.66624,8.71856,8.46959,8.60652,199173.24997767,0
+CNS.US,D,20090818,000000,8.64166,8.72304,8.55274,8.58134,138886.71304409,0
+CNS.US,D,20090819,000000,8.48032,8.61921,8.36994,8.54728,174444.25272505,0
+CNS.US,D,20090820,000000,8.54728,8.71123,8.49643,8.7085,154938.94106098,0
+CNS.US,D,20090821,000000,8.80795,8.99035,8.80795,8.93189,292316.33890854,0
+CNS.US,D,20090824,000000,8.98001,9.27923,8.94204,9.16241,421399.16342552,0
+CNS.US,D,20090825,000000,9.26078,9.35438,9.16818,9.30753,361262.22596152,0
+CNS.US,D,20090826,000000,9.32705,9.65399,9.20437,9.61495,334751.35557464,0
+CNS.US,D,20090827,000000,9.6413,9.84137,9.41586,9.81601,183197.87100338,0
+CNS.US,D,20090828,000000,9.84137,10.4445,9.84137,10.2649,838580.85139352,0
+CNS.US,D,20090831,000000,10.1078,10.1078,9.77306,9.94782,387493.36583336,0
+CNS.US,D,20090901,000000,9.83259,10.0971,9.75841,9.80135,313232.59899461,0
+CNS.US,D,20090902,000000,9.73305,9.95356,9.58957,9.61495,343726.29909564,0
+CNS.US,D,20090903,000000,9.61983,9.70377,9.37488,9.54859,328034.74925199,0
+CNS.US,D,20090904,000000,9.50077,9.65399,9.35438,9.60226,181794.09515867,0
+CNS.US,D,20090908,000000,9.73305,9.91255,9.62569,9.89016,173279.22123933,0
+CNS.US,D,20090909,000000,9.86971,10.2923,9.86971,10.2484,163161.78861845,0
+CNS.US,D,20090910,000000,10.2288,10.5148,10.1537,10.4845,204258.60728953,0
+CNS.US,D,20090911,000000,10.4709,10.5469,10.341,10.464,130661.8161788,0
+CNS.US,D,20090914,000000,10.3263,10.4895,10.2357,10.4367,311955.88023368,0
+CNS.US,D,20090915,000000,10.381,10.6358,10.3459,10.5851,373506.84008138,0
+CNS.US,D,20090916,000000,10.6797,11.2594,10.5851,11.1531,225094.94437134,0
+CNS.US,D,20090917,000000,11.1735,12.0187,11.0906,11.3258,490809.21869577,0
+CNS.US,D,20090918,000000,11.3511,11.5034,11.2838,11.4078,1008787.135583,0
+CNS.US,D,20090921,000000,11.2535,11.6918,11.2535,11.3775,472575.50252314,0
+CNS.US,D,20090922,000000,11.4185,11.5922,11.4185,11.5414,331244.98992458,0
+CNS.US,D,20090923,000000,11.5981,11.7542,11.4634,11.4634,220190.95079998,0
+CNS.US,D,20090924,000000,11.5581,11.7542,11.3199,11.4078,208228.11650295,0
+CNS.US,D,20090925,000000,11.316,11.4487,11.1365,11.1765,186182.6878177,0
+CNS.US,D,20090928,000000,11.277,11.8304,11.277,11.802,223510.82944001,0
+CNS.US,D,20090929,000000,11.8654,12.252,11.6888,12.1084,261893.3399267,0
+CNS.US,D,20090930,000000,12.247,12.2978,11.8831,12.1358,207847.96990559,0
+CNS.US,D,20091001,000000,12.0245,12.0861,11.6098,11.6098,165814.61756878,0
+CNS.US,D,20091002,000000,11.5141,11.6888,11.4038,11.4312,139636.7596998,0
+CNS.US,D,20091005,000000,11.4546,11.9406,11.3814,11.8186,234336.29790665,0
+CNS.US,D,20091006,000000,11.9348,12.8824,11.8654,12.5887,302333.35544708,0
+CNS.US,D,20091007,000000,12.4939,12.8561,12.4939,12.7526,391656.53463411,0
+CNS.US,D,20091008,000000,12.8141,13.0756,12.7575,12.8687,447302.41404895,0
+CNS.US,D,20091009,000000,12.9029,12.9761,12.7321,12.782,290215.79841098,0
+CNS.US,D,20091012,000000,12.9653,12.9653,12.6941,12.776,770872.74625322,0
+CNS.US,D,20091013,000000,12.776,12.8307,12.4471,12.697,655067.38698855,0
+CNS.US,D,20091014,000000,12.8824,13.0298,12.8141,12.9409,611880.27435893,0
+CNS.US,D,20091015,000000,12.9029,13.02,12.7526,12.9409,320558.87438851,0
+CNS.US,D,20091016,000000,12.8434,12.9302,12.6277,12.6364,296532.78971215,0
+CNS.US,D,20091019,000000,12.6461,12.7155,12.5252,12.5418,341415.70454833,0
+CNS.US,D,20091020,000000,12.5018,12.616,12.1816,12.205,270669.50059085,0
+CNS.US,D,20091021,000000,12.205,12.4178,11.8879,11.9348,410214.04143954,0
+CNS.US,D,20091022,000000,11.8831,11.8948,10.9373,11.2887,1530699.7234511,0
+CNS.US,D,20091023,000000,11.359,11.359,11.0105,11.0642,527646.55109938,0
+CNS.US,D,20091026,000000,11.1365,11.2262,10.5148,10.5665,629470.50788158,0
+CNS.US,D,20091027,000000,10.5753,10.7217,10.2649,10.464,455889.01374138,0
+CNS.US,D,20091028,000000,10.3967,10.4895,9.85406,9.86971,319596.72437524,0
+CNS.US,D,20091029,000000,9.95356,10.3509,9.84816,10.2816,644693.79089236,0
+CNS.US,D,20091030,000000,10.138,10.2717,9.75841,9.77306,538920.81797476,0
+CNS.US,D,20091102,000000,9.79648,9.91255,9.41,9.86971,648546.48956104,0
+CNS.US,D,20091103,000000,9.73305,9.89016,9.61983,9.69205,431652.87501527,0
+CNS.US,D,20091104,000000,9.76428,9.86478,9.56225,9.61495,454345.88496611,0
+CNS.US,D,20091105,000000,9.74183,10.0181,9.60226,9.99943,282385.39329767,0
+CNS.US,D,20091106,000000,9.89607,10.0921,9.70377,10.0034,154782.16901408,0
+CNS.US,D,20091109,000000,10.1185,10.2064,9.98576,10.1723,220416.37465825,0
+CNS.US,D,20091110,000000,10.0688,10.2923,10.0297,10.2123,212262.17891215,0
+CNS.US,D,20091111,000000,10.3509,10.789,10.2923,10.6592,237844.71286451,0
+CNS.US,D,20091112,000000,10.6797,10.9334,10.5968,10.7802,319125.38358067,0
+CNS.US,D,20091113,000000,10.8593,10.9969,10.6094,10.956,257831.61186217,0
+CNS.US,D,20091116,000000,11.0954,11.4546,11.0212,11.1276,369688.97964535,0
+CNS.US,D,20091117,000000,11.0906,11.1911,10.9617,11.0164,240447.33377366,0
+CNS.US,D,20091118,000000,11.0164,11.0164,10.5724,10.7587,217861.91248245,0
+CNS.US,D,20091119,000000,10.5851,10.5851,10.2864,10.4895,215752.1500998,0
+CNS.US,D,20091120,000000,10.4133,10.6094,10.3509,10.4582,221263.76343458,0
+CNS.US,D,20091123,000000,10.6534,10.907,10.5968,10.6905,192714.85643813,0
+CNS.US,D,20091124,000000,10.6709,10.6709,10.1761,10.2649,321732.10310543,0
+CNS.US,D,20091125,000000,10.2542,10.341,10.1263,10.1488,100988.86385269,0
+CNS.US,D,20091127,000000,9.84137,9.84137,9.61495,9.68034,100193.73242532,0
+CNS.US,D,20091130,000000,9.69205,9.7145,9.43733,9.67352,274386.94494457,0
+CNS.US,D,20091201,000000,9.80916,9.92434,9.65399,9.83551,310387.13511086,0
+CNS.US,D,20091202,000000,9.85406,10.0092,9.61983,9.72622,156717.74023353,0
+CNS.US,D,20091203,000000,9.73305,9.98576,9.66668,9.8277,276507.97852014,0
+CNS.US,D,20091204,000000,10.0474,10.2288,9.84137,10.1263,281365.86266594,0
+CNS.US,D,20091207,000000,10.1263,10.1663,9.87944,10.0131,120017.71145268,0
+CNS.US,D,20091208,000000,9.86971,10.0181,9.70377,9.9605,134319.83060624,0
+CNS.US,D,20091209,000000,9.94088,9.9917,9.83551,9.89607,157366.34615302,0
+CNS.US,D,20091210,000000,9.92434,10.0414,9.78476,9.84137,135664.17652467,0
+CNS.US,D,20091211,000000,9.93702,10.0541,9.84816,9.9917,159200.47663625,0
+CNS.US,D,20091214,000000,9.98576,9.98576,9.78476,9.98576,298112.80602786,0
+CNS.US,D,20091215,000000,9.92434,9.9917,9.84137,9.90879,191376.6584431,0
+CNS.US,D,20091216,000000,10.0297,10.0581,9.89607,9.97605,235312.79307453,0
+CNS.US,D,20091217,000000,9.9605,10.0844,9.88436,10.0581,303696.14513575,0
+CNS.US,D,20091218,000000,10.186,10.3146,10.0365,10.2864,566754.51654816,0
+CNS.US,D,20091221,000000,10.3146,10.5665,10.2864,10.5441,154263.69414006,0
+CNS.US,D,20091222,000000,10.5333,10.6855,10.5148,10.6534,109244.50033501,0
+CNS.US,D,20091223,000000,10.6465,10.9677,10.6308,10.9197,153384.54109279,0
+CNS.US,D,20091224,000000,10.9617,11.2008,10.9433,11.1668,67534.938630978,0
+CNS.US,D,20091228,000000,11.1471,11.4146,11.1471,11.4146,275700.55124596,0
+CNS.US,D,20091229,000000,11.4078,11.4546,11.3775,11.4243,146085.93135423,0
+CNS.US,D,20091230,000000,11.3404,11.4907,11.2457,11.4546,229038.83723721,0
+CNS.US,D,20091231,000000,11.477,11.6323,11.477,11.5464,240830.55433273,0
+CNS.US,D,20100104,000000,11.7308,11.965,11.6723,11.9261,208787.57753304,0
+CNS.US,D,20100105,000000,11.9084,11.9084,11.6918,11.8372,251686.76241641,0
+CNS.US,D,20100106,000000,11.8538,12.1406,11.8538,12.0763,164700.81877812,0
+CNS.US,D,20100107,000000,12.0607,12.2422,11.9201,12.1358,259724.14761777,0
+CNS.US,D,20100108,000000,12.1251,12.1251,11.5981,11.7875,155142.84718732,0
+CNS.US,D,20100111,000000,11.8879,11.9298,11.8304,11.8421,96614.616348275,0
+CNS.US,D,20100112,000000,11.7122,11.8831,11.518,11.7308,101997.12329151,0
+CNS.US,D,20100113,000000,11.7405,11.7825,11.4487,11.4634,275449.51104015,0
+CNS.US,D,20100114,000000,11.3717,11.4312,11.2195,11.2399,375983.42856069,0
+CNS.US,D,20100115,000000,11.2535,11.2936,10.9159,11.0593,272718.80839335,0
+CNS.US,D,20100119,000000,11.072,11.2008,11.0642,11.1365,326555.1490186,0
+CNS.US,D,20100120,000000,11.0105,11.1071,10.7393,10.8486,471741.43424752,0
+CNS.US,D,20100121,000000,10.9023,10.953,10.301,10.4494,175494.52297382,0
+CNS.US,D,20100122,000000,10.4445,10.5196,10.0181,10.143,181734.6652324,0
+CNS.US,D,20100125,000000,10.2434,10.4133,10.1263,10.3263,165442.66820262,0
+CNS.US,D,20100126,000000,10.2591,10.4015,10.1313,10.1723,119131.3858281,0
+CNS.US,D,20100127,000000,10.143,10.4709,10.1185,10.4532,842388.46529054,0
+CNS.US,D,20100128,000000,10.5196,10.7694,10.1917,10.3509,352612.09772721,0
+CNS.US,D,20100129,000000,10.425,10.4962,10.2014,10.2864,375304.08302416,0
+CNS.US,D,20100201,000000,10.3586,10.6192,10.1537,10.6094,360593.126964,0
+CNS.US,D,20100202,000000,10.6709,10.8827,10.5851,10.789,415634.46057713,0
+CNS.US,D,20100203,000000,10.71,10.87,10.6592,10.7217,208984.31108208,0
+CNS.US,D,20100204,000000,10.6192,10.6709,9.9917,10.0365,305656.30804882,0
+CNS.US,D,20100205,000000,10.0921,10.1761,9.75841,10.0297,253695.08406285,0
+CNS.US,D,20100208,000000,9.9917,10.1185,9.83551,9.85406,260406.567116,0
+CNS.US,D,20100209,000000,9.97605,10.1127,9.92434,9.98576,309885.05469926,0
+CNS.US,D,20100210,000000,9.91255,10.0628,9.91255,9.9917,197624.99793288,0
+CNS.US,D,20100211,000000,9.9809,10.1127,9.93117,10.0688,116756.23808502,0
+CNS.US,D,20100212,000000,9.99943,10.301,9.92434,10.2981,193049.91826384,0
+CNS.US,D,20100216,000000,10.3879,10.7344,10.341,10.6905,187507.56531201,0
+CNS.US,D,20100217,000000,10.7627,10.8925,10.747,10.8094,190697.31290659,0
+CNS.US,D,20100218,000000,10.8241,11.0164,10.6758,10.9334,165344.3014281,0
+CNS.US,D,20100219,000000,10.9334,11.1276,10.87,10.907,102683.64140534,0
+CNS.US,D,20100222,000000,10.9735,11.1325,10.907,10.9852,107102.97368141,0
+CNS.US,D,20100223,000000,11.0105,11.1608,10.956,11.0164,283987.95199922,0
+CNS.US,D,20100224,000000,11.072,11.2936,11.0212,11.1735,383222.60837297,0
+CNS.US,D,20100225,000000,11.0105,11.2145,10.87,11.1413,210412.67862041,0
+CNS.US,D,20100226,000000,11.1218,11.1765,10.9023,11.0037,235776.9612918,0
+CNS.US,D,20100301,000000,11.0954,11.3911,11.0847,11.3511,242464.87730522,0
+CNS.US,D,20100302,000000,11.2974,11.6098,11.2974,11.4976,256906.34938935,0
+CNS.US,D,20100303,000000,11.5532,11.5815,11.4078,11.5103,461480.55008046,0
+CNS.US,D,20100304,000000,11.5707,11.7825,11.5414,11.6479,223034.36537593,0
+CNS.US,D,20100305,000000,11.7181,11.7542,11.6146,11.6976,310179.13036891,0
+CNS.US,D,20100308,000000,11.7308,11.9533,11.6479,11.8538,261016.23618723,0
+CNS.US,D,20100309,000000,11.7728,12.0861,11.7659,11.8723,114387.23826536,0
+CNS.US,D,20100310,000000,11.8723,12.0664,11.5815,11.7367,173981.10916169,0
+CNS.US,D,20100311,000000,11.6342,11.8489,11.518,11.8079,65218.196160266,0
+CNS.US,D,20100312,000000,11.8967,12.1026,11.8372,11.9485,99923.223795392,0
+CNS.US,D,20100315,000000,11.9533,11.9875,11.7465,11.8186,132766.45529197,0
+CNS.US,D,20100316,000000,11.8304,11.9485,11.7659,11.8372,145728.32714269,0
+CNS.US,D,20100317,000000,11.8372,12.2978,11.7825,12.1406,393475.29530882,0
+CNS.US,D,20100318,000000,12.0958,12.3125,12.0664,12.1358,118156.93996803,0
+CNS.US,D,20100319,000000,12.1358,12.1358,11.9875,12.0861,246345.24162923,0
+CNS.US,D,20100322,000000,12.0763,12.3027,11.965,12.2578,300483.85515534,0
+CNS.US,D,20100323,000000,12.3027,12.5145,12.2305,12.4588,245622.86062885,0
+CNS.US,D,20100324,000000,12.3846,12.5564,12.3515,12.5145,159966.91775437,0
+CNS.US,D,20100325,000000,12.5711,12.9196,12.4325,12.6434,279864.74470061,0
+CNS.US,D,20100326,000000,12.6277,12.6687,12.3916,12.5252,289761.87673273,0
+CNS.US,D,20100329,000000,12.5203,12.6638,12.4695,12.6277,223577.43194359,0
+CNS.US,D,20100330,000000,12.616,12.7155,12.5252,12.6317,218408.05301182,0
+CNS.US,D,20100331,000000,12.6218,12.6941,12.4325,12.6218,664529.04111264,0
+CNS.US,D,20100401,000000,12.697,12.9253,12.4764,12.8824,541346.17375901,0
+CNS.US,D,20100405,000000,12.9985,13.2601,12.5301,13.2542,357616.5073809,0
+CNS.US,D,20100406,000000,13.2298,13.348,13.1898,13.2943,337532.26626262,0
+CNS.US,D,20100407,000000,13.304,13.8457,13.304,13.7373,373394.12815224,0
+CNS.US,D,20100408,000000,13.6778,13.6778,13.4299,13.6017,243692.4126789,0
+CNS.US,D,20100409,000000,13.6017,13.8457,13.4943,13.7812,147330.88584424,0
+CNS.US,D,20100412,000000,13.8271,13.8271,13.6456,13.8057,171089.53585237,0
+CNS.US,D,20100413,000000,13.7548,14.0955,13.6993,14.0837,105887.73415453,0
+CNS.US,D,20100414,000000,14.2106,14.5581,14.1277,14.4586,264802.33235234,0
+CNS.US,D,20100415,000000,14.4156,14.765,14.3717,14.6713,389488.36697908,0
+CNS.US,D,20100416,000000,14.6771,14.6771,14.3472,14.5171,427151.5704271,0
+CNS.US,D,20100419,000000,14.3834,14.3834,13.9667,14.077,417801.60357825,0
+CNS.US,D,20100420,000000,14.1639,14.3161,13.8905,14.1589,530974.62697062,0
+CNS.US,D,20100421,000000,14.1307,14.2156,13.9774,14.154,249183.53293567,0
+CNS.US,D,20100422,000000,13.9267,14.1589,13.7041,13.9101,364731.70407113,0
+CNS.US,D,20100423,000000,13.8749,14.1599,13.6719,14.0203,235595.59755128,0
+CNS.US,D,20100426,000000,14.0536,14.154,13.587,13.5978,297825.90293552,0
+CNS.US,D,20100427,000000,13.5236,13.8008,13.342,13.4046,251304.56651124,0
+CNS.US,D,20100428,000000,13.4533,13.5695,13.2893,13.3772,161069.44535212,0
+CNS.US,D,20100429,000000,13.467,14.1814,13.304,14.154,177476.20361882,0
+CNS.US,D,20100430,000000,14.1043,14.1589,13.6729,13.6886,191148.16062313,0
+CNS.US,D,20100503,000000,13.7431,14.031,13.668,13.9032,278055.20591102,0
+CNS.US,D,20100504,000000,13.5978,13.6729,13.3772,13.5148,243315.34004326,0
+CNS.US,D,20100505,000000,13.348,13.508,13.1488,13.3147,298973.51530491,0
+CNS.US,D,20100506,000000,13.2132,13.4143,12.049,12.697,391594.03074614,0
+CNS.US,D,20100507,000000,12.6434,12.8082,12.1319,12.4764,354789.48726736,0
+CNS.US,D,20100510,000000,13.1898,13.4094,13.0298,13.2035,443283.72144828,0
+CNS.US,D,20100511,000000,13.0463,13.2035,12.9615,13.1089,404007.71275971,0
+CNS.US,D,20100512,000000,13.1488,13.304,13.0756,13.1664,754844.08527607,0
+CNS.US,D,20100513,000000,13.1254,13.2035,13.0698,13.1361,429226.49457711,0
+CNS.US,D,20100514,000000,12.9878,13.1254,12.8766,12.9829,313784.8874474,0
+CNS.US,D,20100517,000000,13.0268,13.1664,12.5984,13.0093,261542.90829248,0
+CNS.US,D,20100518,000000,13.2171,13.2171,12.7702,12.8687,524624.84674461,0
+CNS.US,D,20100519,000000,12.7887,12.9761,12.4374,12.6364,516256.49833316,0
+CNS.US,D,20100520,000000,12.3662,12.4471,12.0664,12.1084,464917.23926524,0
+CNS.US,D,20100521,000000,11.8879,12.5642,11.8137,12.205,405837.74462732,0
+CNS.US,D,20100524,000000,12.1358,12.3192,11.8186,11.8654,324320.37885997,0
+CNS.US,D,20100525,000000,11.6206,11.7367,11.3404,11.5766,453261.80113859,0
+CNS.US,D,20100526,000000,11.6723,11.9533,11.6342,11.7122,473691.3506216,0
+CNS.US,D,20100527,000000,12.0714,12.5477,11.8186,12.5477,299571.91318324,0
+CNS.US,D,20100528,000000,12.5085,12.6687,12.0607,12.2363,269326.17932632,0
+CNS.US,D,20100601,000000,12.1933,12.2422,11.4634,11.4703,397154.82746819,0
+CNS.US,D,20100602,000000,11.4849,11.9142,11.3717,11.9015,250278.88795611,0
+CNS.US,D,20100603,000000,11.9015,12.1768,11.8186,12.0431,235754.41890597,0
+CNS.US,D,20100604,000000,11.7465,11.8372,11.5239,11.5581,433727.79916528,0
+CNS.US,D,20100607,000000,11.5581,11.7728,10.9617,10.9735,393039.81740079,0
+CNS.US,D,20100608,000000,10.9969,11.1531,10.7431,11.1003,322908.40578405,0
+CNS.US,D,20100609,000000,11.1804,11.4976,10.9774,11.0506,189136.76501499,0
+CNS.US,D,20100610,000000,11.2399,11.7308,11.1765,11.7122,245976.36622477,0
+CNS.US,D,20100611,000000,11.518,12.1358,11.477,12.1358,202636.58016387,0
+CNS.US,D,20100614,000000,12.3192,12.5301,12.0763,12.0958,222309.93506776,0
+CNS.US,D,20100615,000000,12.205,12.3563,12.0245,12.1192,470332.53513332,0
+CNS.US,D,20100616,000000,12.0373,12.1456,11.965,12.0431,337160.31689646,0
+CNS.US,D,20100617,000000,12.0245,12.1358,11.8771,12.0763,194569.47999938,0
+CNS.US,D,20100618,000000,12.1593,12.1816,11.723,11.723,444944.68542219,0
+CNS.US,D,20100621,000000,11.8596,11.8948,11.5356,11.5922,517427.67774228,0
+CNS.US,D,20100622,000000,11.64,11.9261,11.5464,11.5766,335167.36505854,0
+CNS.US,D,20100623,000000,11.5356,11.6888,11.4038,11.5141,244361.51167642,0
+CNS.US,D,20100624,000000,11.397,11.4487,11.1608,11.1804,400508.51968696,0
+CNS.US,D,20100625,000000,11.236,11.3658,11.0593,11.1668,674091.11131905,0
+CNS.US,D,20100628,000000,11.1911,11.4185,10.907,11.0389,891801.37502412,0
+CNS.US,D,20100629,000000,10.8017,10.8651,10.5899,10.6758,371465.7295101,0
+CNS.US,D,20100630,000000,10.8164,10.8876,10.3996,10.4845,474267.20611409,0
+CNS.US,D,20100701,000000,10.6144,10.9969,10.2288,10.6592,382639.58030317,0
+CNS.US,D,20100702,000000,10.6855,10.7393,10.2776,10.2923,317838.41828071,0
+CNS.US,D,20100706,000000,10.5196,10.6905,10.1663,10.224,219447.05206768,0
+CNS.US,D,20100707,000000,10.2923,10.6358,10.2923,10.5968,271192.07408049,0
+CNS.US,D,20100708,000000,10.7393,10.8778,10.6094,10.789,323175.84045229,0
+CNS.US,D,20100709,000000,10.8017,11.0037,10.7431,11.0037,174771.11731954,0
+CNS.US,D,20100712,000000,10.9617,10.991,10.5597,10.6709,188455.37017066,0
+CNS.US,D,20100713,000000,10.7802,11.0642,10.7393,11.0212,567710.51863801,0
+CNS.US,D,20100714,000000,10.953,11.0037,10.6308,10.7275,384167.33926993,0
+CNS.US,D,20100715,000000,10.7022,10.7694,10.3967,10.6416,199632.29492543,0
+CNS.US,D,20100716,000000,10.5597,10.6192,10.0921,10.0971,279305.28367054,0
+CNS.US,D,20100719,000000,10.1127,10.301,9.85898,10.1185,229928.23682349,0
+CNS.US,D,20100720,000000,9.93117,10.1761,9.81601,10.0844,685527.27351083,0
+CNS.US,D,20100721,000000,10.1313,10.1986,9.79648,9.81601,400568.97426714,0
+CNS.US,D,20100722,000000,9.93702,10.6094,9.86971,10.5724,334137.5878878,0
+CNS.US,D,20100723,000000,10.4845,10.956,10.4182,10.789,223530.29786413,0
+CNS.US,D,20100726,000000,10.8651,11.1531,10.8193,11.0037,210938.32607175,0
+CNS.US,D,20100727,000000,11.1365,11.3024,11.0682,11.2145,389776.29472534,0
+CNS.US,D,20100728,000000,11.2312,11.3511,10.991,11.072,318214.46626246,0
+CNS.US,D,20100729,000000,11.1735,11.4976,11.1471,11.397,250024.7737886,0
+CNS.US,D,20100730,000000,11.1872,11.518,11.1471,11.277,190800.8029506,0
+CNS.US,D,20100802,000000,11.4887,11.6479,11.4078,11.518,152442.88415755,0
+CNS.US,D,20100803,000000,11.4312,11.5707,11.2936,11.3199,136014.60815891,0
+CNS.US,D,20100804,000000,11.3511,11.3814,11.1804,11.2838,217638.53793197,0
+CNS.US,D,20100805,000000,11.1471,11.2195,11.0682,11.1325,188387.74301317,0
+CNS.US,D,20100806,000000,11.277,11.477,11.072,11.3717,387300.73089992,0
+CNS.US,D,20100809,000000,11.5815,11.723,11.3258,11.3873,629491.00095961,0
+CNS.US,D,20100810,000000,11.2721,11.2721,10.9433,10.9852,455982.25724639,0
+CNS.US,D,20100811,000000,10.7393,10.7393,10.1537,10.341,660019.53929326,0
+CNS.US,D,20100812,000000,10.181,10.4015,10.0365,10.3664,245501.9514685,0
+CNS.US,D,20100813,000000,10.3509,10.425,10.1663,10.3372,219664.27869474,0
+CNS.US,D,20100816,000000,10.2484,10.4075,10.2014,10.3089,261748.86372662,0
+CNS.US,D,20100817,000000,10.4133,10.7217,10.341,10.6241,204139.74743699,0
+CNS.US,D,20100818,000000,10.6758,10.8827,10.5148,10.789,310359.46945553,0
+CNS.US,D,20100819,000000,10.71,10.87,10.4748,10.5148,942150.81842343,0
+CNS.US,D,20100820,000000,10.4367,10.5665,10.3089,10.3664,347374.06698406,0
+CNS.US,D,20100823,000000,11.4849,11.5307,11.316,11.3258,344272.439625,0
+CNS.US,D,20100824,000000,11.2652,11.277,10.9266,11.0329,396371.99188764,0
+CNS.US,D,20100825,000000,11.0282,11.1218,10.8593,11.1218,287584.48719258,0
+CNS.US,D,20100826,000000,11.1413,11.4546,10.9617,11.0789,358202.6094124,0
+CNS.US,D,20100827,000000,11.1765,11.7122,11.0164,11.5922,459339.02342687,0
+CNS.US,D,20100830,000000,11.5141,11.7465,11.4976,11.685,344009.10357237,0
+CNS.US,D,20100831,000000,11.7893,12.1084,11.5863,11.8635,371056.8926035,0
+CNS.US,D,20100901,000000,12.0919,12.3846,11.9806,12.3798,438708.64177923,0
+CNS.US,D,20100902,000000,11.0282,11.2145,10.9197,11.1608,449594.56482604,0
+CNS.US,D,20100903,000000,11.2936,11.6146,11.2652,11.5922,266849.59084702,0
+CNS.US,D,20100907,000000,11.5239,11.5532,11.2887,11.397,187135.61594586,0
+CNS.US,D,20100908,000000,11.316,11.6098,11.2887,11.3464,215874.08391403,0
+CNS.US,D,20100909,000000,11.441,11.5356,11.1218,11.1911,238721.81660397,0
+CNS.US,D,20100910,000000,11.236,11.3464,11.115,11.2399,217258.39133462,0
+CNS.US,D,20100913,000000,11.3814,11.6536,11.3717,11.5981,208115.40457382,0
+CNS.US,D,20100914,000000,11.64,11.6723,11.4907,11.5103,258701.54302432,0
+CNS.US,D,20100915,000000,11.436,11.5356,11.2974,11.4487,268385.54704497,0
+CNS.US,D,20100916,000000,11.3911,11.5103,11.115,11.2936,139883.70128999,0
+CNS.US,D,20100917,000000,11.3658,11.4907,11.2594,11.3814,229840.11658798,0
+CNS.US,D,20100920,000000,11.4078,11.7982,11.3717,11.7728,515557.68437251,0
+CNS.US,D,20100921,000000,11.7367,11.8421,11.4546,11.4703,150347.4669295,0
+CNS.US,D,20100922,000000,11.4546,11.8654,11.3024,11.4634,182070.75171201,0
+CNS.US,D,20100923,000000,11.3365,11.4887,11.1471,11.1872,207278.2623365,0
+CNS.US,D,20100924,000000,11.4146,11.802,11.359,11.7875,355966.81459989,0
+CNS.US,D,20100927,000000,11.8235,12.0664,11.7308,11.7932,282467.36560977,0
+CNS.US,D,20100928,000000,11.8654,12.1456,11.6479,12.0958,248590.25832685,0
+CNS.US,D,20100929,000000,12.0187,12.2305,11.9142,12.0763,227397.34168743,0
+CNS.US,D,20100930,000000,12.208,12.5058,11.9825,12.0637,363177.30410294,0
+CNS.US,D,20101001,000000,12.0431,12.5018,12.0431,12.3515,426794.99086947,0
+CNS.US,D,20101004,000000,12.2695,12.3563,11.8372,12.0664,268506.45620533,0
+CNS.US,D,20101005,000000,12.3436,12.9351,12.3436,12.819,490297.91639905,0
+CNS.US,D,20101006,000000,12.8004,12.8004,12.6277,12.776,261886.16734939,0
+CNS.US,D,20101007,000000,12.8375,12.9488,12.6434,12.7887,339261.88204791,0
+CNS.US,D,20101008,000000,13.0629,13.503,12.9703,13.304,686686.15707314,0
+CNS.US,D,20101011,000000,13.3304,13.8193,13.3304,13.6778,867159.4733531,0
+CNS.US,D,20101012,000000,13.5909,13.7812,13.4201,13.6329,448654.9571986,0
+CNS.US,D,20101013,000000,13.7373,13.8457,13.6836,13.7188,475016.22811591,0
+CNS.US,D,20101014,000000,13.7431,13.9208,13.6388,13.7774,279603.45795579,0
+CNS.US,D,20101015,000000,13.8807,14.0086,13.7129,13.8457,144476.20007538,0
+CNS.US,D,20101018,000000,13.8457,14.0437,13.8057,14.0253,179515.2648823,0
+CNS.US,D,20101019,000000,13.7598,14.031,13.7305,13.9384,366339.38604218,0
+CNS.US,D,20101020,000000,14.0584,14.32,13.915,14.2614,293958.85911222,0
+CNS.US,D,20101021,000000,14.3765,14.564,13.7188,13.8867,391339.91657863,0
+CNS.US,D,20101022,000000,13.9032,14.038,13.7656,13.7929,207109.1944428,0
+CNS.US,D,20101025,000000,13.9384,14.1814,13.8388,14.031,241020.11530446,0
+CNS.US,D,20101026,000000,13.8905,14.1092,13.8105,13.8984,184498.15680405,0
+CNS.US,D,20101027,000000,13.8105,13.9667,13.7081,13.8495,189073.23647311,0
+CNS.US,D,20101028,000000,14.0086,14.038,13.7081,13.8984,227090.97017096,0
+CNS.US,D,20101029,000000,13.8417,13.9784,13.7266,13.9325,311872.88326766,0
+CNS.US,D,20101101,000000,14.0193,14.154,13.9267,14.117,344479.41971304,0
+CNS.US,D,20101102,000000,14.2399,14.6313,14.1277,14.5873,223375.57512505,0
+CNS.US,D,20101103,000000,14.603,14.9016,14.5532,14.8714,261055.17303549,0
+CNS.US,D,20101104,000000,15.1212,15.3398,15.0314,15.2988,215580.00824439,0
+CNS.US,D,20101105,000000,15.2529,15.6882,15.2529,15.6072,206832.53788946,0
+CNS.US,D,20101108,000000,15.533,15.5438,15.2774,15.4432,140211.5905384,0
+CNS.US,D,20101109,000000,15.4482,15.5203,15.0011,15.0715,155264.78100157,0
+CNS.US,D,20101110,000000,15.1153,16.1079,15.0011,15.7165,732553.76430841,0
+CNS.US,D,20101111,000000,15.5496,15.5496,15.2988,15.3154,161170.88608834,0
+CNS.US,D,20101112,000000,15.1544,15.3359,14.7201,14.7991,194406.56002907,0
+CNS.US,D,20101115,000000,14.8499,14.8499,14.2399,14.2985,517465.58993662,0
+CNS.US,D,20101116,000000,14.1639,14.1941,13.587,13.7373,370234.09552081,0
+CNS.US,D,20101117,000000,13.7431,13.9032,13.5812,13.7305,269561.8497236,0
+CNS.US,D,20101118,000000,13.9384,14.2828,13.9384,14.0955,202875.32452287,0
+CNS.US,D,20101119,000000,14.0584,14.2828,13.8495,14.1862,125761.92122305,0
+CNS.US,D,20101122,000000,14.1365,14.3425,14.0253,14.2448,203692.99833605,0
+CNS.US,D,20101123,000000,14.0155,14.038,13.6886,13.8905,235846.63775709,0
+CNS.US,D,20101124,000000,14.0584,14.4429,14.0584,14.3942,157550.78385524,0
+CNS.US,D,20101126,000000,14.2556,14.3765,14.2321,14.2614,29617.621015452,0
+CNS.US,D,20101129,000000,14.117,14.2878,13.9823,14.2556,169283.07102448,0
+CNS.US,D,20101130,000000,14.0516,14.1287,13.6065,14.0057,450539.29572298,0
+CNS.US,D,20101201,000000,14.3082,14.6313,14.3033,14.5581,274508.87875881,0
+CNS.US,D,20101202,000000,14.564,15.0031,14.5318,14.9729,144385.00587816,0
+CNS.US,D,20101203,000000,14.8372,15.0598,14.7309,15.0197,141678.89492498,0
+CNS.US,D,20101206,000000,14.9553,15.127,14.8499,15.0031,95971.133698295,0
+CNS.US,D,20101207,000000,15.2314,15.332,15.0373,15.1759,109049.81609377,0
+CNS.US,D,20101208,000000,15.2394,15.3086,15.0071,15.1437,153234.94162321,0
+CNS.US,D,20101209,000000,15.2774,15.377,14.7347,14.8109,353510.71919861,0
+CNS.US,D,20101210,000000,14.8372,14.8928,14.5825,14.646,293873.81283842,0
+CNS.US,D,20101213,000000,14.7132,14.7132,14.5581,14.5581,409815.45107195,0
+CNS.US,D,20101214,000000,14.6654,14.6654,14.3599,14.4468,369978.9566994,0
+CNS.US,D,20101215,000000,14.3161,14.603,14.2614,14.3307,357970.01297683,0
+CNS.US,D,20101216,000000,14.3307,14.3307,14.0437,14.1307,521973.04244819,0
+CNS.US,D,20101217,000000,14.0193,14.3765,14.0155,14.3765,389484.26836347,0
+CNS.US,D,20101220,000000,14.5171,14.6654,14.3425,14.5581,172508.6815056,0
+CNS.US,D,20101221,000000,14.6313,15.0538,14.6254,15.0031,257474.00765063,0
+CNS.US,D,20101222,000000,15.0373,15.1212,14.9953,15.0988,142755.80617518,0
+CNS.US,D,20101223,000000,15.1212,15.1544,14.8812,14.8928,233221.47446209,0
+CNS.US,D,20101227,000000,14.7883,15.1329,14.7309,15.0958,86837.368822608,0
+CNS.US,D,20101228,000000,15.1544,15.1876,14.887,14.9358,98589.124415972,0
+CNS.US,D,20101229,000000,14.9622,14.9622,14.7231,14.7396,69229.716183635,0
+CNS.US,D,20101230,000000,14.7094,14.9016,14.7094,14.7094,71482.93011247,0
+CNS.US,D,20101231,000000,14.6605,14.6605,14.3825,14.5034,201210.26193333,0
+CNS.US,D,20110103,000000,14.646,14.844,14.4009,14.4751,272120.41051502,0
+CNS.US,D,20110104,000000,14.4888,14.5698,13.7774,13.915,303105.94448862,0
+CNS.US,D,20110105,000000,13.8544,14.3668,13.7812,14.2878,139515.85053945,0
+CNS.US,D,20110106,000000,14.3542,14.3542,14.0584,14.1277,88986.068053516,0
+CNS.US,D,20110107,000000,14.1365,14.2156,13.6886,13.9901,158080.52992219,0
+CNS.US,D,20110110,000000,13.915,14.3033,13.8749,14.2516,158538.55021605,0
+CNS.US,D,20110111,000000,14.3082,14.3082,14.1277,14.2049,114650.57431797,0
+CNS.US,D,20110112,000000,14.3765,14.6567,14.3307,14.6098,303488.1403938,0
+CNS.US,D,20110113,000000,14.5757,14.7132,14.2946,14.4371,234058.61669941,0
+CNS.US,D,20110114,000000,14.4586,14.7883,14.3668,14.7347,279326.80140245,0
+CNS.US,D,20110118,000000,14.6567,15.578,14.5757,15.4277,560607.6177946,0
+CNS.US,D,20110119,000000,15.2197,15.4706,15.2091,15.3925,427205.87708387,0
+CNS.US,D,20110120,000000,15.3281,15.4979,15.2891,15.377,330386.32995534,0
+CNS.US,D,20110121,000000,15.5955,15.7341,15.454,15.5369,279294.01247762,0
+CNS.US,D,20110124,000000,15.5603,15.8073,15.5262,15.7341,200405.90862086,0
+CNS.US,D,20110125,000000,15.6706,15.8951,15.5896,15.7888,183839.30434556,0
+CNS.US,D,20110126,000000,15.8785,16.0883,15.533,16.0883,166262.39132361,0
+CNS.US,D,20110127,000000,16.0883,16.0883,15.3877,16.0356,315848.54040449,0
+CNS.US,D,20110128,000000,16.0356,16.3128,15.7254,15.7664,239466.73999018,0
+CNS.US,D,20110131,000000,15.8141,15.9507,15.5995,15.7312,200161.01633847,0
+CNS.US,D,20110201,000000,15.8571,16.2484,15.7009,16.1186,170013.64925607,0
+CNS.US,D,20110202,000000,15.942,16.1645,15.942,15.9771,141613.3170753,0
+CNS.US,D,20110203,000000,15.8834,15.9879,15.7009,15.9058,152466.45119728,0
+CNS.US,D,20110204,000000,15.8571,16.0953,15.6432,16.0406,92181.963571495,0
+CNS.US,D,20110207,000000,16.0532,16.3988,16.0356,16.2533,110385.964781,0
+CNS.US,D,20110208,000000,16.2172,16.4436,16.0211,16.2376,123583.50702901,0
+CNS.US,D,20110209,000000,16.1235,16.465,16.0279,16.4222,205082.42902614,0
+CNS.US,D,20110210,000000,16.2621,16.4368,16.1293,16.4222,98135.202737721,0
+CNS.US,D,20110211,000000,16.4163,16.7569,16.3724,16.6446,83094.308121365,0
+CNS.US,D,20110214,000000,16.6124,16.6768,16.5548,16.5744,86357.830796825,0
+CNS.US,D,20110215,000000,16.5988,16.6807,16.3381,16.4495,119424.43684386,0
+CNS.US,D,20110216,000000,16.5988,16.6573,16.425,16.5441,149864.85494201,0
+CNS.US,D,20110218,000000,16.425,16.5636,16.3665,16.3928,232228.58483179,0
+CNS.US,D,20110222,000000,16.2075,16.2621,15.6101,15.6365,240343.84372965,0
+CNS.US,D,20110223,000000,15.6775,15.6775,15.1984,15.5603,261019.31014894,0
+CNS.US,D,20110224,000000,15.6268,15.942,15.5039,15.9224,200343.40473289,0
+CNS.US,D,20110225,000000,16.0122,16.2709,15.9879,16.2075,144736.46216629,0
+CNS.US,D,20110228,000000,16.185,16.2855,15.9869,16.2289,187311.85641687,0
+CNS.US,D,20110301,000000,16.2552,16.3518,15.6795,15.8317,339637.93002967,0
+CNS.US,D,20110302,000000,15.8121,16.0699,15.7244,15.898,145668.89721642,0
+CNS.US,D,20110303,000000,16.101,16.6778,15.9703,16.5607,116927.35528653,0
+CNS.US,D,20110304,000000,16.5383,16.5383,16.1879,16.2884,100124.05596004,0
+CNS.US,D,20110307,000000,16.3548,16.5744,15.8658,16.0318,87967.562075679,0
+CNS.US,D,20110308,000000,16.0766,16.3762,15.9703,16.2006,131114.71320316,0
+CNS.US,D,20110309,000000,16.1127,16.2075,16.0483,16.1079,131161.8472826,0
+CNS.US,D,20110310,000000,15.7654,15.8365,15.5574,15.6004,134199.9460998,0
+CNS.US,D,20110311,000000,15.5467,15.7761,15.369,15.7097,154403.04707062,0
+CNS.US,D,20110314,000000,15.5369,16.1,15.332,15.6151,95841.002652836,0
+CNS.US,D,20110315,000000,15.0988,15.2158,15.0011,15.0197,148480.54752143,0
+CNS.US,D,20110316,000000,14.8968,15.0988,14.5054,14.603,284151.89662342,0
+CNS.US,D,20110317,000000,14.8812,15.1173,14.7094,14.9436,169122.200362,0
+CNS.US,D,20110318,000000,15.0998,15.5019,15.0314,15.2403,273751.65952579,0
+CNS.US,D,20110321,000000,15.4726,16.0581,15.4686,15.9537,218222.59065569,0
+CNS.US,D,20110322,000000,15.8883,15.9537,15.7244,15.7517,151546.31199395,0
+CNS.US,D,20110323,000000,15.6795,15.905,15.5516,15.7584,125768.06914647,0
+CNS.US,D,20110324,000000,15.8365,15.8639,15.6405,15.7878,173509.76836712,0
+CNS.US,D,20110325,000000,15.8064,16.2279,15.7321,16.0152,177702.65213101,0
+CNS.US,D,20110328,000000,16.101,16.2015,16.0122,16.0211,81046.024972779,0
+CNS.US,D,20110329,000000,16.0406,16.1889,15.6004,16.1293,133458.0966753,0
+CNS.US,D,20110330,000000,16.2015,16.4934,16.2015,16.3772,198525.66871209,0
+CNS.US,D,20110331,000000,16.3401,16.6105,16.3401,16.5763,170198.08695829,0
+CNS.US,D,20110401,000000,16.7491,16.7812,16.4182,16.5411,147947.72749278,0
+CNS.US,D,20110404,000000,16.666,16.6993,16.5529,16.6251,129094.0957099,0
+CNS.US,D,20110405,000000,16.5471,16.8779,16.2075,16.2445,350731.85781843,0
+CNS.US,D,20110406,000000,16.3772,16.6593,16.3284,16.5354,155271.95357887,0
+CNS.US,D,20110407,000000,16.4983,16.6359,16.3284,16.3625,174839.76913093,0
+CNS.US,D,20110408,000000,16.5051,16.5051,16.0356,16.1196,110693.36095136,0
+CNS.US,D,20110411,000000,16.1391,16.3236,15.9879,16.0152,87967.562075679,0
+CNS.US,D,20110412,000000,15.8873,16.0152,15.8151,15.8873,136294.33867394,0
+CNS.US,D,20110413,000000,16.0074,16.0074,15.6248,15.7194,94560.185276283,0
+CNS.US,D,20110414,000000,15.6405,16.0005,15.5643,15.8317,136230.81013207,0
+CNS.US,D,20110415,000000,15.9097,16.1196,15.7946,15.9166,295136.18644476,0
+CNS.US,D,20110418,000000,15.656,15.7321,15.5467,15.6452,151716.40454156,0
+CNS.US,D,20110419,000000,15.7194,15.8121,15.5868,15.7995,278274.48184589,0
+CNS.US,D,20110420,000000,16.1352,16.3772,16.1235,16.1538,219538.24626489,0
+CNS.US,D,20110421,000000,16.2239,16.4983,16.0122,16.4729,268246.19411441,0
+CNS.US,D,20110425,000000,16.4524,16.7315,16.4133,16.5247,252842.57201702,0
+CNS.US,D,20110426,000000,16.5607,16.8223,16.3236,16.7812,272903.24609557,0
+CNS.US,D,20110427,000000,16.8408,16.8779,16.5666,16.8173,144337.8717987,0
+CNS.US,D,20110428,000000,16.7491,17.0877,16.6993,17.0214,189357.06560375,0
+CNS.US,D,20110429,000000,17.0526,17.6431,17.0526,17.5727,330057.41605305,0
+CNS.US,D,20110502,000000,17.687,17.687,17.0994,17.196,209034.51912324,0
+CNS.US,D,20110503,000000,17.1736,17.2137,16.752,16.8711,126696.40558099,0
+CNS.US,D,20110504,000000,16.8828,16.9482,16.5666,16.7676,225420.78431193,0
+CNS.US,D,20110505,000000,16.669,17.0038,16.5324,16.7462,167668.21647613,0
+CNS.US,D,20110506,000000,17.0935,17.1668,16.9385,17.0038,180336.01265721,0
+CNS.US,D,20110509,000000,16.9432,17.2175,16.7929,17.201,155645.95225283,0
+CNS.US,D,20110510,000000,17.278,17.6752,17.2175,17.6157,146572.64195732,0
+CNS.US,D,20110511,000000,17.5239,17.5239,16.8056,16.9482,168351.66062825,0
+CNS.US,D,20110512,000000,16.7599,17.2214,16.6778,17.1424,107938.06661092,0
+CNS.US,D,20110513,000000,17.1736,17.1736,16.6973,16.8272,125167.62196034,0
+CNS.US,D,20110516,000000,16.6944,16.7071,16.3685,16.3772,177262.05095347,0
+CNS.US,D,20110517,000000,16.3588,16.3704,16.0356,16.1605,130434.34301273,0
+CNS.US,D,20110518,000000,16.2328,16.4065,16.0953,16.3284,208987.38504378,0
+CNS.US,D,20110519,000000,16.3772,16.5568,16.2445,16.509,191961.73582071,0
+CNS.US,D,20110520,000000,16.5441,16.5441,16.0532,16.2738,185707.24840751,0
+CNS.US,D,20110523,000000,15.9341,16.0211,15.6619,15.8639,177944.47045169,0
+CNS.US,D,20110524,000000,15.905,15.905,15.3974,15.6043,324522.23567852,0
+CNS.US,D,20110525,000000,15.533,15.9654,15.533,15.9331,149224.44625374,0
+CNS.US,D,20110526,000000,15.8493,16.3041,15.7683,16.2289,105764.77568639,0
+CNS.US,D,20110527,000000,16.3792,16.6573,16.2972,16.5011,149571.80392626,0
+CNS.US,D,20110531,000000,16.7569,17.159,16.7442,17.1355,403474.89273106,0
+CNS.US,D,20110601,000000,16.9794,16.9794,16.3099,16.3588,311818.5766109,0
+CNS.US,D,20110602,000000,16.3792,16.4641,15.8873,16.1957,156238.20220775,0
+CNS.US,D,20110603,000000,15.863,16.6134,15.863,16.3968,232288.01475806,0
+CNS.US,D,20110606,000000,16.2855,16.4543,16.1488,16.2611,292486.43145613,0
+CNS.US,D,20110607,000000,16.4095,16.4485,16.2025,16.2338,122393.88384967,0
+CNS.US,D,20110608,000000,16.2192,16.3588,15.9703,16.0493,137936.85887763,0
+CNS.US,D,20110609,000000,16.0709,16.3401,15.9703,16.2806,93736.363539681,0
+CNS.US,D,20110610,000000,16.1303,16.2455,15.8463,15.9703,176567.33560843,0
+CNS.US,D,20110613,000000,16.0406,16.0953,15.7507,15.898,158960.70762335,0
+CNS.US,D,20110614,000000,16.1089,16.4757,16.0406,16.4641,233434.60247355,0
+CNS.US,D,20110615,000000,16.2972,16.4368,16.063,16.2972,249853.65658709,0
+CNS.US,D,20110616,000000,16.3381,16.7257,16.2328,16.5919,143978.21827936,0
+CNS.US,D,20110617,000000,16.8056,17.3064,16.7656,17.2137,432253.32220139,0
+CNS.US,D,20110620,000000,17.0935,17.6361,17.0087,17.6361,180627.01436516,0
+CNS.US,D,20110621,000000,17.8411,18.2608,17.8411,17.9466,274296.77540125,0
+CNS.US,D,20110622,000000,17.8978,18.2442,17.8724,17.8909,129249.84310288,0
+CNS.US,D,20110623,000000,17.5894,17.8411,17.4585,17.8344,220016.75963677,0
+CNS.US,D,20110624,000000,17.8909,17.9934,17.6361,17.7065,217965.40252648,0
+CNS.US,D,20110627,000000,17.7289,18.1534,17.7289,18.1115,106626.50961733,0
+CNS.US,D,20110628,000000,18.4365,18.7936,18.3398,18.3877,259207.72205154,0
+CNS.US,D,20110629,000000,18.5174,18.9304,18.4365,18.8796,150860.81853403,0
+CNS.US,D,20110630,000000,18.9752,18.9859,18.5799,18.6112,199553.39657503,0
+CNS.US,D,20110701,000000,18.6053,18.9967,18.5174,18.7508,226380.8850174,0
+CNS.US,D,20110705,000000,18.8219,19.307,18.5926,19.1499,162769.34617428,0
+CNS.US,D,20110706,000000,19.0513,19.5265,18.9538,19.47,135846.5649191,0
+CNS.US,D,20110707,000000,19.7315,20.3103,19.6896,20.1854,323566.23358866,0
+CNS.US,D,20110708,000000,19.8116,19.9873,19.3285,19.6184,286856.9829227,0
+CNS.US,D,20110711,000000,19.2543,19.3832,18.5877,18.7,214379.11387212,0
+CNS.US,D,20110712,000000,18.7565,19.2719,18.6102,18.9908,186642.75741935,0
+CNS.US,D,20110713,000000,19.1869,19.5802,18.9742,19.0971,94301.972493168,0
+CNS.US,D,20110714,000000,19.2319,19.2885,18.8961,19.0933,262605.47438807,0
+CNS.US,D,20110715,000000,19.2202,19.3753,18.985,19.1733,277819.53551374,0
+CNS.US,D,20110718,000000,19.1147,19.4905,18.9351,19.4319,281376.10920495,0
+CNS.US,D,20110719,000000,19.6174,20.325,19.5608,20.3063,654515.09853579,0
+CNS.US,D,20110720,000000,20.2702,20.7934,20.1346,20.768,544618.91831959,0
+CNS.US,D,20110721,000000,20.7621,22.9766,20.7553,22.7452,634795.63420634,0
+CNS.US,D,20110722,000000,22.7238,22.878,22.4534,22.7637,431246.08741647,0
+CNS.US,D,20110725,000000,22.3833,22.5599,22.0991,22.4534,458909.69344225,0
+CNS.US,D,20110726,000000,22.4222,22.5998,22.2993,22.4027,324392.10463307,0
+CNS.US,D,20110727,000000,22.2027,22.4378,21.7137,21.9108,429092.26491606,0
+CNS.US,D,20110728,000000,22.0006,22.4652,21.9782,22.228,253649.99929119,0
+CNS.US,D,20110729,000000,21.8786,22.3002,21.4648,22.1938,313390.39569541,0
+CNS.US,D,20110801,000000,22.5969,22.7989,22.1577,22.4475,304112.15461964,0
+CNS.US,D,20110802,000000,22.2114,22.5022,21.2121,21.2199,395910.89763207,0
+CNS.US,D,20110803,000000,21.174,21.336,20.524,20.8753,486154.21602242,0
+CNS.US,D,20110804,000000,20.4909,20.5573,19.3392,19.3539,309585.85576009,0
+CNS.US,D,20110805,000000,19.3685,20.2381,18.6922,19.4856,711607.78925919,0
+CNS.US,D,20110808,000000,18.6922,18.8571,17.5894,17.8548,1058794.3445793,0
+CNS.US,D,20110809,000000,18.3838,19.4583,17.2467,19.4583,1072895.6315682,0
+CNS.US,D,20110810,000000,18.6922,20.0087,18.4365,19.0971,1236136.318537,0
+CNS.US,D,20110811,000000,19.3012,21.2052,19.1626,20.7621,1383571.7190792,0
+CNS.US,D,20110812,000000,21.0296,21.2803,20.4703,20.9857,663057.63811045,0
+CNS.US,D,20110815,000000,21.4072,21.7459,21.0803,21.4931,461384.23261376,0
+CNS.US,D,20110816,000000,21.0803,21.1935,20.6509,20.9212,287159.25582356,0
+CNS.US,D,20110817,000000,21.052,21.2638,20.7611,20.8353,403790.48613264,0
+CNS.US,D,20110818,000000,19.9296,19.9356,18.9995,19.1948,494200.82310889,0
+CNS.US,D,20110819,000000,18.7527,19.6115,18.6873,18.7176,458209.85482769,0
+CNS.US,D,20110822,000000,19.2133,19.3772,18.9938,19.1391,653809.11199782,0
+CNS.US,D,20110823,000000,19.1274,20.2205,19.0181,20.0302,480249.13558956,0
+CNS.US,D,20110824,000000,20.0116,20.7611,19.838,20.6225,333368.07280796,0
+CNS.US,D,20110825,000000,20.7611,20.9807,19.6984,19.7637,267092.43382161,0
+CNS.US,D,20110826,000000,19.6232,20.4371,19.4056,20.2556,355612.28435006,0
+CNS.US,D,20110829,000000,20.6919,21.4015,20.5573,21.3731,339842.86080991,0
+CNS.US,D,20110830,000000,21.0227,21.7829,21.0168,21.5127,300112.93044309,0
+CNS.US,D,20110831,000000,21.7274,22.1655,21.4365,21.7176,408287.6921052,0
+CNS.US,D,20110901,000000,21.7195,22.4359,21.4015,21.7342,686461.75786877,0
+CNS.US,D,20110902,000000,21.13,21.2256,19.9716,20.078,404617.38183095,0
+CNS.US,D,20110906,000000,19.2357,20.3063,19.185,20.2438,426400.49911749,0
+CNS.US,D,20110907,000000,20.7319,20.9857,20.3717,20.6422,590427.09562858,0
+CNS.US,D,20110908,000000,20.4859,20.9621,20.2205,20.2438,222857.10025101,0
+CNS.US,D,20110909,000000,19.955,20.3991,19.5666,19.5783,452948.25704481,0
+CNS.US,D,20110912,000000,19.1889,20.1239,19.0933,20.0858,284802.55185072,0
+CNS.US,D,20110913,000000,20.1991,20.5952,20.0595,20.3367,185571.99409255,0
+CNS.US,D,20110914,000000,20.5446,21.2062,20.1912,20.9007,381711.24386865,0
+CNS.US,D,20110915,000000,21.1818,21.6268,20.9807,21.5898,249776.8075445,0
+CNS.US,D,20110916,000000,21.7771,21.903,21.0763,21.2803,275939.29560495,0
+CNS.US,D,20110919,000000,20.7358,20.8949,20.1297,20.6352,245575.7265494,0
+CNS.US,D,20110920,000000,20.7319,21.096,20.0545,20.0595,354506.68279061,0
+CNS.US,D,20110921,000000,20.0409,20.117,18.6804,18.7176,539610.41005031,0
+CNS.US,D,20110922,000000,17.9993,18.6131,17.6147,18.3037,728111.88964652,0
+CNS.US,D,20110923,000000,18.2989,18.9421,18.1739,18.458,549158.1351021,0
+CNS.US,D,20110926,000000,18.6746,18.8395,17.971,18.8025,366021.74333279,0
+CNS.US,D,20110927,000000,19.225,19.8116,18.9313,18.9859,427034.75988236,0
+CNS.US,D,20110928,000000,19.0933,19.1694,17.8431,17.8558,405249.59328801,0
+CNS.US,D,20110929,000000,18.3848,18.575,17.3405,17.8431,486622.48285528,0
+CNS.US,D,20110930,000000,17.5269,17.7864,16.4573,16.6339,1033030.4468865,0
+CNS.US,D,20111003,000000,16.6046,16.833,15.5146,15.5691,966168.70586858,0
+CNS.US,D,20111004,000000,15.3359,15.8883,14.646,15.8405,1004741.8019809,0
+CNS.US,D,20111005,000000,15.898,16.0709,15.535,15.9293,597361.95323221,0
+CNS.US,D,20111006,000000,15.9176,15.9869,15.2276,15.9176,1374424.6337028,0
+CNS.US,D,20111007,000000,16.063,16.2075,15.1583,15.1984,886469.07612204,0
+CNS.US,D,20111010,000000,15.5633,16.1372,15.5223,15.535,952562.32671397,0
+CNS.US,D,20111011,000000,15.4315,15.576,15.0236,15.1524,844131.40157655,0
+CNS.US,D,20111012,000000,15.4072,15.7244,15.2969,15.3671,864631.65217873,0
+CNS.US,D,20111013,000000,15.1984,15.331,14.4888,15.0178,554942.30637462,0
+CNS.US,D,20111014,000000,15.2324,15.4589,14.7709,15.3954,717805.92070782,0
+CNS.US,D,20111017,000000,15.2969,15.3271,14.9689,14.9866,507545.91551869,0
+CNS.US,D,20111018,000000,15.0598,15.7536,14.9866,15.493,786388.05562585,0
+CNS.US,D,20111019,000000,15.493,15.6014,14.9436,15.1759,1018728.327733,0
+CNS.US,D,20111020,000000,14.6732,14.8567,13.7656,13.9735,1913327.0079074,0
+CNS.US,D,20111021,000000,14.2623,14.2975,13.8057,14.0837,1239217.4528182,0
+CNS.US,D,20111024,000000,14.1111,14.8762,14.0291,14.7883,1078483.0692918,0
+CNS.US,D,20111025,000000,14.6186,14.6186,14.1072,14.1267,549533.15842996,0
+CNS.US,D,20111026,000000,14.4351,14.5444,13.8612,14.2185,414182.52599905,0
+CNS.US,D,20111027,000000,14.9202,15.905,14.8694,15.7361,933341.86883444,0
+CNS.US,D,20111028,000000,15.6843,16.5354,15.5086,16.0532,1394296.7714636,0
+CNS.US,D,20111031,000000,15.6432,15.9323,15.5565,15.7194,892729.71145864,0
+CNS.US,D,20111101,000000,14.7776,15.4042,14.7709,14.7816,1719089.515772,0
+CNS.US,D,20111102,000000,15.1914,15.4647,14.9631,15.374,386910.33776355,0
+CNS.US,D,20111103,000000,15.6775,15.9869,15.0188,15.863,653484.29671114,0
+CNS.US,D,20111104,000000,15.5623,15.939,15.4042,15.8483,352431.7586406,0
+CNS.US,D,20111107,000000,15.8228,15.9547,15.293,15.7761,386595.76901587,0
+CNS.US,D,20111108,000000,16.0152,16.2006,15.6014,15.7244,475076.68269608,0
+CNS.US,D,20111109,000000,15.2276,15.4462,15.1075,15.1847,577139.38383727,0
+CNS.US,D,20111110,000000,15.5555,15.5623,15.1895,15.3925,199773.69716379,0
+CNS.US,D,20111111,000000,15.6199,16.3362,15.4852,16.2523,386678.76598187,0
+CNS.US,D,20111114,000000,16.1625,16.2669,15.4315,15.6432,498373.21379475,0
+CNS.US,D,20111115,000000,15.5516,15.8815,15.4247,15.7664,439645.17544496,0
+CNS.US,D,20111116,000000,15.5935,15.8942,15.5223,15.5633,400030.00631508,0
+CNS.US,D,20111117,000000,15.6014,15.8551,15.331,15.7468,564531.01758246,0
+CNS.US,D,20111118,000000,15.8004,16.0112,15.0246,15.3163,399999.26669804,0
+CNS.US,D,20111121,000000,15.0538,15.2403,14.8167,14.9006,377203.79135706,0
+CNS.US,D,20111122,000000,15.0958,15.0958,14.5054,14.5239,217805.55651788,0
+CNS.US,D,20111123,000000,14.5005,14.5268,14.077,14.2848,305192.13983156,0
+CNS.US,D,20111125,000000,14.2496,14.9152,14.1345,14.1823,101452.00741605,0
+CNS.US,D,20111128,000000,14.7776,15.1427,14.4985,15.1261,279146.46231584,0
+CNS.US,D,20111129,000000,15.213,15.213,14.7026,14.7943,205484.09335542,0
+CNS.US,D,20111130,000000,15.4267,15.8795,15.1437,15.7468,501147.97655932,0
+CNS.US,D,20111201,000000,15.7419,15.8181,15.1847,15.2012,245112.58298603,0
+CNS.US,D,20111202,000000,15.5203,16.0416,15.4569,15.8453,310271.34922002,0
+CNS.US,D,20111205,000000,16.184,16.7969,16.06,16.6827,361943.62080585,0
+CNS.US,D,20111206,000000,16.7237,17.3951,16.6573,17.243,346544.09732405,0
+CNS.US,D,20111207,000000,17.1541,17.3639,16.6778,17.237,216513.46794841,0
+CNS.US,D,20111208,000000,17.1375,17.1736,16.1889,16.2249,212346.20053206,0
+CNS.US,D,20111209,000000,16.3304,16.6827,16.1381,16.5841,209233.30198007,0
+CNS.US,D,20111212,000000,16.3401,16.3401,15.5916,16.0853,233747.12191344,0
+CNS.US,D,20111213,000000,16.3304,16.3304,15.2774,15.3925,263829.93580006,0
+CNS.US,D,20111214,000000,15.2666,15.6082,14.9876,15.4735,296405.7326284,0
+CNS.US,D,20111215,000000,15.7654,15.9176,15.3163,15.5029,230745.9106367,0
+CNS.US,D,20111216,000000,15.7594,16.1333,15.3243,15.7361,270082.37390543,0
+CNS.US,D,20111219,000000,15.8551,16.1166,15.3925,15.4686,257339.77798957,0
+CNS.US,D,20111220,000000,15.9234,16.3528,15.697,16.3128,279521.48564369,0
+CNS.US,D,20111221,000000,16.2953,16.5509,15.9674,16.348,110342.92931714,0
+CNS.US,D,20111222,000000,16.5001,16.9365,16.4329,16.8126,204161.26516892,0
+CNS.US,D,20111223,000000,16.8272,16.9579,16.6983,16.8535,132542.05608759,0
+CNS.US,D,20111227,000000,16.833,17.3298,16.6827,16.9413,221181.79112248,0
+CNS.US,D,20111228,000000,17.0467,17.0467,16.3988,16.4631,194748.79443209,0
+CNS.US,D,20111229,000000,16.6105,17.2712,16.5695,16.8009,150275.74115642,0
+CNS.US,D,20111230,000000,16.7432,17.1541,16.5509,16.8126,184946.9552128,0
+CNS.US,D,20120103,000000,17.0634,93.8687,17.0341,17.6254,452133.65719333,0
+CNS.US,D,20120104,000000,17.4576,17.6987,17.2303,17.359,238488.19551448,0
+CNS.US,D,20120105,000000,17.2771,17.6361,17.1199,17.4762,271550.70294591,0
+CNS.US,D,20120106,000000,17.401,17.6655,17.198,17.2849,211948.63481838,0
+CNS.US,D,20120109,000000,17.3806,17.7045,17.1375,17.161,161195.47778196,0
+CNS.US,D,20120110,000000,17.4947,17.6987,17.482,17.6801,183789.09630439,0
+CNS.US,D,20120111,000000,17.6987,17.971,17.5699,17.7357,282903.86817171,0
+CNS.US,D,20120112,000000,17.7845,17.9583,17.3522,17.6001,579951.03414228,0
+CNS.US,D,20120113,000000,17.2956,17.9524,17.2956,17.7425,176500.73310484,0
+CNS.US,D,20120117,000000,17.8704,17.964,17.685,17.7953,170221.65399802,0
+CNS.US,D,20120118,000000,17.6733,18.0969,17.4762,18.0392,192258.88545208,0
+CNS.US,D,20120119,000000,18.1036,18.455,18.011,18.291,191880.78816252,0
+CNS.US,D,20120120,000000,18.3311,18.5467,18.0588,18.1691,385591.60819264,0
+CNS.US,D,20120123,000000,18.1788,18.4823,18.1788,18.3614,188691.04056794,0
+CNS.US,D,20120124,000000,18.1749,18.539,18.1749,18.3428,220973.78638053,0
+CNS.US,D,20120125,000000,18.2608,18.533,18.2159,18.4316,457858.39853957,0
+CNS.US,D,20120126,000000,18.6356,19.6105,18.4873,19.4612,821454.78608813,0
+CNS.US,D,20120127,000000,19.4407,20.1375,19.3138,19.9346,521948.45075457,0
+CNS.US,D,20120130,000000,19.7091,20.0653,19.471,19.6954,402180.75485379,0
+CNS.US,D,20120131,000000,19.838,19.8507,19.3997,19.6457,267733.86716378,0
+CNS.US,D,20120201,000000,19.7091,20.0068,19.6574,19.8017,437153.21715714,0
+CNS.US,D,20120202,000000,19.5245,20.0653,19.5245,19.7608,261668.94072232,0
+CNS.US,D,20120203,000000,20.2274,20.32,19.9716,20.2858,203884.60861559,0
+CNS.US,D,20120206,000000,20.2214,20.3532,20.1044,20.1991,156526.129954,0
+CNS.US,D,20120207,000000,20.1297,20.1571,19.831,20.0653,237549.61254095,0
+CNS.US,D,20120208,000000,20.0545,20.2791,19.9072,20.2166,268618.14348056,0
+CNS.US,D,20120209,000000,20.2401,20.361,19.7793,19.8096,192368.5234195,0
+CNS.US,D,20120210,000000,19.593,19.6934,19.387,19.5471,147489.70719893,0
+CNS.US,D,20120213,000000,19.831,20.0545,19.633,19.836,81072.665974211,0
+CNS.US,D,20120214,000000,19.6818,19.873,19.4865,19.6954,226227.1869322,0
+CNS.US,D,20120215,000000,19.9413,20.2214,19.5335,19.5588,166160.95058739,0
+CNS.US,D,20120216,000000,19.5754,19.9209,19.5245,19.9141,137394.81696388,0
+CNS.US,D,20120217,000000,20.0545,20.3073,19.7745,19.836,106968.74402034,0
+CNS.US,D,20120221,000000,19.9413,20.0829,19.3031,19.3685,276597.12340955,0
+CNS.US,D,20120222,000000,19.3733,19.6144,19.1899,19.2377,156969.80509324,0
+CNS.US,D,20120223,000000,19.3138,19.8136,19.3138,19.6641,175503.74485893,0
+CNS.US,D,20120224,000000,19.9843,19.9843,19.471,19.5002,107306.87980775,0
+CNS.US,D,20120227,000000,19.3305,19.8906,19.3305,19.6514,125497.56051653,0
+CNS.US,D,20120228,000000,19.9296,19.9921,19.6447,19.8614,282905.9174795,0
+CNS.US,D,20120229,000000,19.9833,20.1854,19.1557,19.1646,183987.87916124,0
+CNS.US,D,20120301,000000,19.2036,19.7745,18.8239,18.8435,246206.91335256,0
+CNS.US,D,20120302,000000,18.861,18.861,18.1915,18.3418,401841.59441248,0
+CNS.US,D,20120305,000000,18.2501,18.376,18.131,18.2999,182000.05059282,0
+CNS.US,D,20120306,000000,18.0559,18.3642,17.8519,17.9231,182840.26679184,0
+CNS.US,D,20120307,000000,18.0607,18.2139,17.8197,17.8909,106259.68352068,0
+CNS.US,D,20120308,000000,18.0364,18.2355,17.8909,18.0305,217612.92158445,0
+CNS.US,D,20120309,000000,18.1232,18.3047,18.0364,18.2295,226896.28592972,0
+CNS.US,D,20120312,000000,18.3057,18.3428,18.0051,18.0969,101628.24788706,0
+CNS.US,D,20120313,000000,18.2374,18.2374,17.964,18.0392,295568.59039108,0
+CNS.US,D,20120314,000000,18.3252,18.3252,17.971,18.011,295051.14017095,0
+CNS.US,D,20120315,000000,18.0862,18.6229,17.9524,18.5663,258758.9236428,0
+CNS.US,D,20120316,000000,18.5877,18.7908,18.3867,18.539,366789.20910483,0
+CNS.US,D,20120319,000000,18.5107,18.8405,18.4608,18.6853,229775.56339221,0
+CNS.US,D,20120320,000000,18.5477,18.7692,18.4696,18.6287,183116.92334518,0
+CNS.US,D,20120321,000000,18.6903,18.7361,18.454,18.617,299174.34746955,0
+CNS.US,D,20120322,000000,18.3867,18.5107,18.2472,18.454,186185.7617794,0
+CNS.US,D,20120323,000000,18.4306,18.4365,18.1915,18.2832,173863.27396304,0
+CNS.US,D,20120326,000000,18.5214,18.6609,18.4111,18.5263,181912.95501121,0
+CNS.US,D,20120327,000000,18.539,18.5477,18.13,18.173,180534.79551404,0
+CNS.US,D,20120328,000000,18.1661,18.2832,17.9193,18.1661,355005.68924053,0
+CNS.US,D,20120329,000000,18.0422,18.2139,17.7817,18.0237,229486.61099206,0
+CNS.US,D,20120330,000000,18.1086,18.8259,17.9856,18.6609,357688.23315398,0
+CNS.US,D,20120402,000000,18.578,19.307,18.4306,19.2299,268596.62574864,0
+CNS.US,D,20120403,000000,19.1548,19.4485,19.067,19.3402,372278.28005379,0
+CNS.US,D,20120404,000000,19.0904,19.0904,18.5517,18.8941,296112.68161263,0
+CNS.US,D,20120405,000000,18.8747,19.3177,18.8502,19.264,167591.36743353,0
+CNS.US,D,20120409,000000,19.1421,19.6144,19.067,19.4603,238806.86287778,0
+CNS.US,D,20120410,000000,19.4768,20.0311,19.4768,19.9306,528769.57177515,0
+CNS.US,D,20120411,000000,20.9387,20.9631,20.2185,20.443,395812.53085756,0
+CNS.US,D,20120412,000000,20.3942,20.4586,19.8223,20.319,307170.74651486,0
+CNS.US,D,20120413,000000,20.2556,20.2556,19.7461,19.7628,212001.91682124,0
+CNS.US,D,20120416,000000,19.9619,20.3063,19.5119,19.7755,130754.03502992,0
+CNS.US,D,20120417,000000,19.9023,20.1268,19.8136,19.9023,191845.94992988,0
+CNS.US,D,20120418,000000,19.7989,20.5103,19.5519,20.2712,289979.10335979,0
+CNS.US,D,20120419,000000,20.4762,20.7543,19.7863,20.325,217236.87360269,0
+CNS.US,D,20120420,000000,20.5533,20.7855,20.2488,20.4314,474759.03998668,0
+CNS.US,D,20120423,000000,19.9883,20.0672,19.4066,19.7393,230940.59487792,0
+CNS.US,D,20120424,000000,19.7393,20.2147,19.6271,20.1142,183166.10673244,0
+CNS.US,D,20120425,000000,20.359,20.5474,20.2088,20.482,195184.27234012,0
+CNS.US,D,20120426,000000,20.524,20.5884,20.2664,20.5299,218630.40290838,0
+CNS.US,D,20120427,000000,20.605,20.7406,20.3483,20.5718,350875.30936461,0
+CNS.US,D,20120430,000000,20.5591,20.7309,20.3483,20.6157,125721.95972091,0
+CNS.US,D,20120501,000000,20.6079,20.8842,20.5436,20.5903,326746.75929812,0
+CNS.US,D,20120502,000000,20.4137,20.6812,20.3005,20.5982,121636.66461665,0
+CNS.US,D,20120503,000000,20.563,20.5903,20.2722,20.484,212354.39776327,0
+CNS.US,D,20120504,000000,20.3307,20.566,20.2088,20.4479,315328.01622266,0
+CNS.US,D,20120507,000000,20.366,20.6402,20.2254,20.4703,147568.60554932,0
+CNS.US,D,20120508,000000,20.3063,20.5367,20.2488,20.5036,330700.89870302,0
+CNS.US,D,20120509,000000,20.2556,20.5436,19.9736,20.3015,307644.13661724,0
+CNS.US,D,20120510,000000,20.4606,20.5396,20.2781,20.4274,180498.9326275,0
+CNS.US,D,20120511,000000,20.2438,20.6079,20.1668,20.5396,279238.68116696,0
+CNS.US,D,20120514,000000,20.3063,20.4196,19.6651,19.8507,215915.07007009,0
+CNS.US,D,20120515,000000,19.8154,20.0273,19.4865,19.5997,182925.31306565,0
+CNS.US,D,20120516,000000,19.6203,19.792,19.1879,19.307,153116.08177066,0
+CNS.US,D,20120517,000000,19.4183,19.4183,18.8679,19.0904,188547.58902177,0
+CNS.US,D,20120518,000000,19.1021,19.2183,18.7205,18.7888,209024.27258422,0
+CNS.US,D,20120521,000000,18.8405,19.067,18.6492,19.0201,146154.58316561,0
+CNS.US,D,20120522,000000,19.0201,19.4183,18.9381,19.1197,207917.64637088,0
+CNS.US,D,20120523,000000,18.9771,19.0543,18.6843,19.0445,252034.12008893,0
+CNS.US,D,20120524,000000,19.1499,19.2026,18.8854,19.107,152824.0554088,0
+CNS.US,D,20120525,000000,19.0543,19.2026,19.0025,19.0834,223632.76325425,0
+CNS.US,D,20120529,000000,19.2183,19.6242,19.2183,19.5852,161935.27789866,0
+CNS.US,D,20120530,000000,19.309,19.5022,18.9137,19.0025,218462.35966858,0
+CNS.US,D,20120531,000000,19.0494,19.3792,18.819,19.0347,274923.86358882,0
+CNS.US,D,20120601,000000,18.4491,18.6786,17.8372,17.8851,181507.19206633,0
+CNS.US,D,20120604,000000,18.009,18.1026,17.5913,17.9426,218690.85748855,0
+CNS.US,D,20120605,000000,17.809,18.1534,17.8011,18.0149,143918.78835309,0
+CNS.US,D,20120606,000000,18.1681,18.579,18.0559,18.5497,294811.37115805,0
+CNS.US,D,20120607,000000,18.86,18.9137,18.4491,18.6043,163048.05203541,0
+CNS.US,D,20120608,000000,18.5437,19.5091,18.3838,19.3432,222121.39874992,0
+CNS.US,D,20120611,000000,19.5618,19.5618,18.8854,18.9431,220154.06325954,0
+CNS.US,D,20120612,000000,18.9431,19.1147,18.7088,18.8932,182522.62408246,0
+CNS.US,D,20120613,000000,18.7956,19.1147,18.6316,18.8063,125320.29539162,0
+CNS.US,D,20120614,000000,18.7722,18.9478,18.5311,18.8669,99617.876932821,0
+CNS.US,D,20120615,000000,18.9205,19.1391,18.7819,19.0494,195011.10583082,0
+CNS.US,D,20120618,000000,18.984,19.2719,18.7722,19.0961,109239.3770655,0
+CNS.US,D,20120619,000000,19.1264,19.5364,18.9771,19.429,249024.71158098,0
+CNS.US,D,20120620,000000,19.4553,19.6242,19.185,19.3148,89278.09441537,0
+CNS.US,D,20120621,000000,19.2836,19.4691,18.7692,18.819,120034.10591511,0
+CNS.US,D,20120622,000000,18.8796,19.1557,18.7771,19.0201,418042.39724503,0
+CNS.US,D,20120625,000000,18.7956,19.027,18.7273,18.902,98565.557376243,0
+CNS.US,D,20120626,000000,19.0025,19.5091,18.984,19.309,171652.07084416,0
+CNS.US,D,20120627,000000,19.2777,19.9365,19.2309,19.797,120433.72093659,0
+CNS.US,D,20120628,000000,19.673,19.875,19.2183,19.8243,112181.15841597,0
+CNS.US,D,20120629,000000,20.3386,20.3386,19.79,20.3015,165870.97353334,0
+CNS.US,D,20120702,000000,20.4449,20.8402,20.2674,20.8402,198270.52989067,0
+CNS.US,D,20120703,000000,20.8509,21.3809,20.8402,21.3809,78959.829629846,0
+CNS.US,D,20120705,000000,21.4268,21.656,21.3497,21.5605,140513.86343926,0
+CNS.US,D,20120706,000000,21.5087,21.5234,21.2247,21.4667,139382.64553229,0
+CNS.US,D,20120709,000000,21.4541,21.5751,21.0793,21.1437,135015.57060519,0
+CNS.US,D,20120710,000000,21.3878,21.3878,20.563,20.6685,137109.96317933,0
+CNS.US,D,20120711,000000,20.7153,21.0246,20.6792,20.8265,171569.07387816,0
+CNS.US,D,20120712,000000,20.7524,21.2736,20.3824,21.0305,150036.99679742,0
+CNS.US,D,20120713,000000,21.1974,21.9616,21.1974,21.9509,98681.343267084,0
+CNS.US,D,20120716,000000,21.9509,22.0962,21.6366,22.0006,76487.339766145,0
+CNS.US,D,20120717,000000,22.1333,22.2427,21.5828,22.1558,112463.96289271,0
+CNS.US,D,20120718,000000,22.1909,22.3559,21.3741,21.4717,319969.6983953,0
+CNS.US,D,20120719,000000,20.7456,20.9437,19.4095,19.5618,376410.7092375,0
+CNS.US,D,20120720,000000,19.4202,19.4202,18.5174,18.7722,601822.27166433,0
+CNS.US,D,20120723,000000,18.5233,18.9431,18.3564,18.8132,167880.31983369,0
+CNS.US,D,20120724,000000,18.7956,18.9322,18.5907,18.8854,331452.99466653,0
+CNS.US,D,20120725,000000,19.0201,19.4095,18.9431,19.2914,272306.89752504,0
+CNS.US,D,20120726,000000,19.4905,19.5793,19.2183,19.4143,259831.73627739,0
+CNS.US,D,20120727,000000,19.4143,19.8487,19.3939,19.7248,125129.70976599,0
+CNS.US,D,20120730,000000,19.7004,19.9784,19.6934,19.7667,203839.52384394,0
+CNS.US,D,20120731,000000,19.797,19.9023,19.4095,19.4143,238327.324852,0
+CNS.US,D,20120801,000000,19.5442,19.5793,19.2075,19.2183,233060.60379961,0
+CNS.US,D,20120802,000000,18.9967,19.3255,18.6843,19.2914,125425.83474345,0
+CNS.US,D,20120803,000000,19.5091,20.1346,19.2611,20.1015,188915.43977231,0
+CNS.US,D,20120806,000000,20.1492,20.3737,20.0146,20.1892,98346.281441378,0
+CNS.US,D,20120807,000000,20.3015,20.563,20.1492,20.361,286431.75155368,0
+CNS.US,D,20120808,000000,20.1854,20.2391,20.0214,20.2156,257977.11271614,0
+CNS.US,D,20120809,000000,20.1561,20.5563,20.0214,20.4713,377274.49247626,0
+CNS.US,D,20120810,000000,20.4088,20.5563,20.3142,20.4684,187773.97532634,0
+CNS.US,D,20120813,000000,20.3687,20.4557,20.2391,20.3493,262819.62705343,0
+CNS.US,D,20120814,000000,20.4088,20.52,20.32,20.5064,242535.5784244,0
+CNS.US,D,20120815,000000,20.4449,21.0041,20.403,20.9124,311587.00482922,0
+CNS.US,D,20120816,000000,20.9876,21.6268,20.6929,21.0588,615729.8990659,0
+CNS.US,D,20120817,000000,21.0989,21.416,20.9564,21.1652,409897.42338406,0
+CNS.US,D,20120820,000000,21.137,21.1437,20.5133,20.6079,148921.14869897,0
+CNS.US,D,20120821,000000,20.7153,20.9368,20.3259,20.3961,228443.51332059,0
+CNS.US,D,20120822,000000,20.4157,20.569,20.0672,20.1346,306532.38713439,0
+CNS.US,D,20120823,000000,20.1854,20.2556,19.831,19.8955,354722.88476378,0
+CNS.US,D,20120824,000000,19.7315,19.8136,19.4143,19.6554,553818.26104496,0
+CNS.US,D,20120827,000000,19.7843,19.9502,19.6124,19.7004,268327.14177262,0
+CNS.US,D,20120828,000000,19.7004,19.7735,19.6095,19.6934,230670.08624801,0
+CNS.US,D,20120829,000000,19.8096,19.995,19.7735,19.8243,184817.84882124,0
+CNS.US,D,20120830,000000,19.7598,19.831,19.6194,19.7228,136251.30321009,0
+CNS.US,D,20120831,000000,19.9365,20.1152,19.7667,19.8555,149918.13694488,0
+CNS.US,D,20120904,000000,19.9267,20.1424,19.6124,20.0146,146450.70814307,0
+CNS.US,D,20120905,000000,19.955,20.1268,19.796,19.8906,148715.19326482,0
+CNS.US,D,20120906,000000,20.0945,20.4167,20.037,20.2976,158329.5208202,0
+CNS.US,D,20120907,000000,20.4117,20.5026,20.322,20.404,89353.918804062,0
+CNS.US,D,20120910,000000,20.4752,20.5093,19.5402,19.6604,170982.97184664,0
+CNS.US,D,20120911,000000,19.6847,19.9833,19.4992,19.9365,97263.222267764,0
+CNS.US,D,20120912,000000,19.3099,19.6847,18.8932,19.2807,557274.41865385,0
+CNS.US,D,20120913,000000,18.335,19.3285,18.2618,19.2855,622497.73808362,0
+CNS.US,D,20120914,000000,19.3763,19.4992,18.8786,18.9441,487690.17222038,0
+CNS.US,D,20120917,000000,18.9615,18.9684,18.5829,18.8502,300290.195568,0
+CNS.US,D,20120918,000000,18.9205,19.2563,18.7088,18.8005,177044.8243264,0
+CNS.US,D,20120919,000000,18.9781,19.1753,18.6395,18.7488,341555.0574789,0
+CNS.US,D,20120920,000000,18.739,18.9967,18.2979,18.6395,439825.51453158,0
+CNS.US,D,20120921,000000,18.9205,19.2855,18.3164,18.3604,419029.13895193,0
+CNS.US,D,20120924,000000,18.3487,18.3487,18.0685,18.1564,218135.49507408,0
+CNS.US,D,20120925,000000,18.294,18.375,17.6577,17.7797,381317.77677056,0
+CNS.US,D,20120926,000000,17.8246,17.8783,17.5005,17.5913,175229.1376134,0
+CNS.US,D,20120927,000000,17.7484,17.924,17.5055,17.8382,334235.95466232,0
+CNS.US,D,20120928,000000,17.8314,18.1046,17.4849,17.5142,322930.94816989,0
+CNS.US,D,20121001,000000,17.7045,18.0862,17.5913,18.0617,346274.61334802,0
+CNS.US,D,20121002,000000,18.2335,18.5156,18.1106,18.335,401530.09962649,0
+CNS.US,D,20121003,000000,18.4365,18.4618,17.931,17.9983,326343.04566103,0
+CNS.US,D,20121004,000000,18.1388,18.2569,17.7854,18.0685,266759.42130371,0
+CNS.US,D,20121005,000000,18.2412,18.3818,18.1106,18.2452,147582.95070394,0
+CNS.US,D,20121008,000000,18.2452,18.375,18.1456,18.1945,250997.17034087,0
+CNS.US,D,20121009,000000,18.2812,18.375,18.0735,18.1701,415224.59901662,0
+CNS.US,D,20121010,000000,18.1388,18.335,18.1388,18.2979,348844.44533234,0
+CNS.US,D,20121011,000000,18.4823,18.497,18.2511,18.3408,278260.13669126,0
+CNS.US,D,20121012,000000,18.3037,18.4482,18.1749,18.2979,205068.08387152,0
+CNS.US,D,20121015,000000,18.3857,18.4111,18.2178,18.3916,215065.63198596,0
+CNS.US,D,20121016,000000,18.5682,18.5741,18.416,18.492,323254.73880268,0
+CNS.US,D,20121017,000000,18.4883,18.7625,18.3857,18.6189,523721.10200372,0
+CNS.US,D,20121018,000000,18.5682,18.6532,18.4365,18.5156,121061.83377806,0
+CNS.US,D,20121019,000000,18.3984,18.3984,17.7045,17.7308,328397.47673302,0
+CNS.US,D,20121022,000000,17.6411,17.7045,17.1208,17.5219,276509.00317404,0
+CNS.US,D,20121023,000000,17.3366,17.3366,17.0701,17.1443,213394.42147303,0
+CNS.US,D,20121024,000000,17.2565,17.2897,17.0526,17.0935,220122.29898859,0
+CNS.US,D,20121025,000000,17.2624,17.2624,15.982,16.2132,548694.99153874,0
+CNS.US,D,20121026,000000,16.1615,16.713,16.0883,16.672,261485.527674,0
+CNS.US,D,20121031,000000,16.6993,16.8359,16.5129,16.5548,327283.67794238,0
+CNS.US,D,20121101,000000,16.7862,17.0868,16.4133,16.7198,469774.09875714,0
+CNS.US,D,20121102,000000,16.8428,17.2127,16.6378,16.7696,216445.84079094,0
+CNS.US,D,20121105,000000,16.8233,16.876,16.2465,16.3714,347290.04536416,0
+CNS.US,D,20121106,000000,16.428,16.7198,16.1127,16.2611,242484.34572934,0
+CNS.US,D,20121107,000000,16.1362,16.3236,15.8756,15.9869,169124.24966979,0
+CNS.US,D,20121108,000000,16.0337,16.509,16.0337,16.2386,369368.26297426,0
+CNS.US,D,20121109,000000,16.1567,16.8233,16.1362,16.5031,765527.12685044,0
+CNS.US,D,20121112,000000,16.5744,16.8496,16.5304,16.7071,357870.62154841,0
+CNS.US,D,20121113,000000,16.5695,16.8633,16.5597,16.633,322714.74619674,0
+CNS.US,D,20121114,000000,16.633,16.6573,16.3597,16.509,422138.96354222,0
+CNS.US,D,20121115,000000,16.4417,16.915,16.4133,16.8633,557172.97791763,0
+CNS.US,D,20121116,000000,16.6446,17.0467,16.4817,16.7637,339681.99014743,0
+CNS.US,D,20121119,000000,16.9042,17.3102,16.8545,17.2751,219168.34620653,0
+CNS.US,D,20121120,000000,17.2283,17.3288,17.0564,17.3102,387196.216202,0
+CNS.US,D,20121121,000000,17.3161,17.4156,17.0818,17.0984,132685.50763376,0
+CNS.US,D,20121123,000000,17.194,17.3366,17.0272,17.3366,104555.68408291,0
+CNS.US,D,20121126,000000,17.2751,17.4293,17.194,17.4293,121441.98037542,0
+CNS.US,D,20121127,000000,17.4225,17.4966,17.194,17.4498,194534.64176673,0
+CNS.US,D,20121128,000000,17.3522,17.8431,17.1521,17.8109,257976.08806224,0
+CNS.US,D,20121129,000000,17.8939,18.1885,17.7592,17.8724,181691.62976855,0
+CNS.US,D,20121130,000000,17.8558,18.1232,17.7475,17.9221,290174.81225493,0
+CNS.US,D,20121203,000000,17.9875,18.1818,17.805,18.0735,129247.79379509,0
+CNS.US,D,20121204,000000,18.0305,18.2248,17.8939,17.9066,184569.88257714,0
+CNS.US,D,20121205,000000,17.929,18.2676,17.8304,18.0051,178799.03180534,0
+CNS.US,D,20121206,000000,17.9495,18.1701,17.929,18.0735,115219.25723315,0
+CNS.US,D,20121207,000000,18.1076,18.4131,17.9221,18.0509,126559.10195823,0
+CNS.US,D,20121210,000000,18.0949,18.2989,18.0002,18.1506,208610.31240812,0
+CNS.US,D,20121211,000000,18.1623,18.375,18.1232,18.2559,235500.30473846,0
+CNS.US,D,20121212,000000,18.3516,18.4277,18.1954,18.2608,130779.65137745,0
+CNS.US,D,20121213,000000,18.2188,18.4755,18.2188,18.4443,218232.8371947,0
+CNS.US,D,20121214,000000,18.3642,18.74,18.2765,18.5517,218320.95743021,0
+CNS.US,D,20121217,000000,18.578,18.9713,18.537,18.9411,212370.79222569,0
+CNS.US,D,20121218,000000,18.9654,19.4222,18.9274,19.2406,219719.6100054,0
+CNS.US,D,20121219,000000,19.2484,19.3344,18.9205,19.1157,166055.41123557,0
+CNS.US,D,20121220,000000,19.1469,19.1782,18.7712,18.9205,283218.43691939,0
+CNS.US,D,20121221,000000,19.5041,19.5041,18.7595,19.0298,401402.01788884,0
+CNS.US,D,20121224,000000,18.6823,19.1401,18.6823,18.9518,43544.716841157,0
+CNS.US,D,20121226,000000,18.9341,19.0914,18.7878,18.9713,105561.89421393,0
+CNS.US,D,20121227,000000,18.9341,19.1743,18.6766,19.1469,227032.56489858,0
+CNS.US,D,20121228,000000,18.9654,19.022,18.7595,18.9274,216748.1136918,0
+CNS.US,D,20121231,000000,18.8922,19.2347,18.7595,19.1089,202914.2613711,0
+CNS.US,D,20130102,000000,19.4407,19.5178,19.0971,19.1294,298467.3362777,0
+CNS.US,D,20130103,000000,19.1664,19.1664,18.9518,19.0767,185681.63205999,0
+CNS.US,D,20130104,000000,19.1664,19.2836,19.0708,19.1216,271430.81843948,0
+CNS.US,D,20130107,000000,19.0834,19.3489,18.8209,19.2347,444586.05655676,0
+CNS.US,D,20130108,000000,19.2543,19.4553,18.492,18.6034,466781.08471161,0
+CNS.US,D,20130109,000000,18.6151,18.8132,18.3047,18.5897,352048.53808154,0
+CNS.US,D,20130110,000000,18.6326,18.8005,18.4277,18.6766,248666.08271555,0
+CNS.US,D,20130111,000000,18.7146,19.022,18.492,19.0025,346039.96760464,0
+CNS.US,D,20130114,000000,19.0025,19.2777,18.9205,19.1616,313699.84117358,0
+CNS.US,D,20130115,000000,19.1469,19.5872,19.0377,19.5345,247214.14813748,0
+CNS.US,D,20130116,000000,19.5178,19.6808,19.4738,19.5345,136868.14485864,0
+CNS.US,D,20130117,000000,19.5745,19.7033,19.3899,19.4553,163394.38505404,0
+CNS.US,D,20130118,000000,19.4553,19.8555,19.305,19.835,170602.82524929,0
+CNS.US,D,20130122,000000,19.8174,20.1951,19.8174,20.1561,113892.33043105,0
+CNS.US,D,20130123,000000,20.201,20.283,20.0438,20.2448,224186.07636093,0
+CNS.US,D,20130124,000000,20.5269,21.0334,20.1062,20.7104,541429.17072501,0
+CNS.US,D,20130125,000000,20.7836,20.8832,20.4469,20.6772,314379.18671011,0
+CNS.US,D,20130128,000000,20.7241,20.7972,20.6392,20.7768,198533.8659433,0
+CNS.US,D,20130129,000000,20.8041,20.9739,20.7241,20.9007,269293.39040148,0
+CNS.US,D,20130130,000000,20.9866,21.0471,20.4342,20.5064,243367.59739222,0
+CNS.US,D,20130131,000000,20.5133,20.8939,20.5133,20.6245,278530.64532119,0
+CNS.US,D,20130201,000000,20.7104,21.1417,20.7104,20.9739,251769.75938241,0
+CNS.US,D,20130204,000000,20.8558,20.8832,20.521,20.6929,242481.27176764,0
+CNS.US,D,20130205,000000,21.2199,21.2199,20.6568,21.0051,242168.75232776,0
+CNS.US,D,20130206,000000,20.9807,21.129,20.5523,20.8471,207238.30083436,0
+CNS.US,D,20130207,000000,20.928,21.0413,20.5582,20.6332,250134.41175603,0
+CNS.US,D,20130208,000000,20.6977,20.8558,20.5582,20.6568,228958.91423293,0
+CNS.US,D,20130211,000000,20.6977,20.769,20.6197,20.6977,139261.73637194,0
+CNS.US,D,20130212,000000,20.7299,20.9066,20.7036,20.7895,154834.42636305,0
+CNS.US,D,20130213,000000,20.8598,21.0198,20.7406,21.0149,133396.61744123,0
+CNS.US,D,20130214,000000,21.0101,21.1984,20.9066,21.1789,194551.03622916,0
+CNS.US,D,20130215,000000,21.2199,21.2863,20.5777,20.645,241714.8306495,0
+CNS.US,D,20130219,000000,20.6772,20.9671,20.6772,20.8832,285185.77240978,0
+CNS.US,D,20130220,000000,20.8353,21.0051,20.5337,20.5337,151028.86177382,0
+CNS.US,D,20130221,000000,20.4928,20.4928,19.8829,19.9131,233922.33773055,0
+CNS.US,D,20130222,000000,19.9921,20.2683,19.8926,20.2634,269519.83891366,0
+CNS.US,D,20130225,000000,20.3737,20.5396,19.9423,19.9423,141723.97969663,0
+CNS.US,D,20130226,000000,20.037,20.1687,19.956,20.1062,92668.674174586,0
+CNS.US,D,20130227,000000,20.0858,20.7163,20.0311,20.6841,216197.87454683,0
+CNS.US,D,20130228,000000,20.6645,20.8471,20.4703,20.6772,195953.78741995,0
+CNS.US,D,20130301,000000,20.5718,20.9007,20.3386,20.8665,212304.1897221,0
+CNS.US,D,20130304,000000,20.8295,21.0051,20.5064,20.8832,236236.00623955,0
+CNS.US,D,20130305,000000,20.9924,21.4541,20.889,21.4355,164207.96025163,0
+CNS.US,D,20130306,000000,21.6687,21.7879,21.498,21.7342,162239.60010733,0
+CNS.US,D,20130307,000000,21.7752,22.1265,21.7752,22.1128,229324.71567566,0
+CNS.US,D,20130308,000000,22.2914,22.2914,21.9128,22.2564,141534.4187249,0
+CNS.US,D,20130311,000000,22.2367,22.351,21.9215,22.0055,1315186.3177102,0
+CNS.US,D,20130312,000000,21.9392,21.9392,21.5995,21.82,76245.52144545,0
+CNS.US,D,20130313,000000,21.782,22.2447,21.6483,21.9342,262777.61624347,0
+CNS.US,D,20130314,000000,21.9625,22.0758,21.8249,21.8855,334143.7358112,0
+CNS.US,D,20130315,000000,21.8678,21.9742,21.6356,21.8552,250515.58300729,0
+CNS.US,D,20130318,000000,21.6122,22.0758,21.6122,21.9128,264583.05641746,0
+CNS.US,D,20130319,000000,21.9693,22.1577,21.8016,21.9392,215756.24871539,0
+CNS.US,D,20130320,000000,21.9879,22.2447,21.8016,21.8932,260420.91227061,0
+CNS.US,D,20130321,000000,21.8747,22.0553,21.7186,21.8552,153936.82954555,0
+CNS.US,D,20130322,000000,21.7946,21.9342,21.656,21.8249,254264.79163194,0
+CNS.US,D,20130325,000000,21.9215,22.1343,21.9138,21.9947,169402.95553093,0
+CNS.US,D,20130326,000000,22.1772,22.4612,21.9742,22.1079,545662.01599105,0
+CNS.US,D,20130327,000000,21.9889,22.4124,21.9889,22.394,337741.29565847,0
+CNS.US,D,20130328,000000,22.4475,22.8341,22.4359,22.7501,188293.47485426,0
+CNS.US,D,20130401,000000,22.7189,22.8398,22.3226,22.4886,221249.41827997,0
+CNS.US,D,20130402,000000,22.5686,22.8721,22.5072,22.7316,498481.82710828,0
+CNS.US,D,20130403,000000,21.7624,22.0416,21.3906,21.4844,519521.04566252,0
+CNS.US,D,20130404,000000,21.5254,21.7117,21.4042,21.5663,308331.67938496,0
+CNS.US,D,20130405,000000,21.2579,21.6102,21.1252,21.5965,144906.5547139,0
+CNS.US,D,20130408,000000,21.6814,22.4807,21.6025,22.4427,328920.05022265,0
+CNS.US,D,20130409,000000,22.4612,23.4937,22.3997,23.119,349337.30385884,0
+CNS.US,D,20130410,000000,23.3142,24.2063,23.2889,24.0472,404989.3311971,0
+CNS.US,D,20130411,000000,24.1789,24.4551,24.054,24.4483,378248.93833634,0
+CNS.US,D,20130412,000000,24.4043,24.7078,24.2336,24.4297,206135.77323662,0
+CNS.US,D,20130415,000000,24.3682,24.5429,23.4645,23.4937,371354.04223487,0
+CNS.US,D,20130416,000000,23.7407,24.1916,23.5231,24.1331,153469.58736658,0
+CNS.US,D,20130417,000000,23.9739,23.9739,23.3201,23.6119,247165.98940412,0
+CNS.US,D,20130418,000000,23.6363,23.7875,23.0604,23.199,241313.16632021,0
+CNS.US,D,20130419,000000,23.2956,23.8939,23.2518,23.8666,183104.62749835,0
+CNS.US,D,20130422,000000,23.8822,24.1985,23.2302,24.1916,248489.84224453,0
+CNS.US,D,20130423,000000,24.336,24.7595,24.2647,24.7391,168457.19998008,0
+CNS.US,D,20130424,000000,24.7683,24.865,24.5859,24.8123,183846.47692287,0
+CNS.US,D,20130425,000000,24.8904,25.2544,24.8317,25.0435,144761.05385992,0
+CNS.US,D,20130426,000000,25.1129,25.1559,24.7342,24.8854,208340.82843209,0
+CNS.US,D,20130429,000000,25.1051,25.1559,24.8854,24.9665,73510.720183031,0
+CNS.US,D,20130430,000000,25.0036,25.1186,24.7732,24.9236,143122.63227183,0
+CNS.US,D,20130501,000000,24.8171,24.8171,24.336,24.3976,192599.07054728,0
+CNS.US,D,20130502,000000,24.5068,24.7683,24.3976,24.6688,141613.3170753,0
+CNS.US,D,20130503,000000,24.8787,25.3686,24.8787,25.2935,94747.696940209,0
+CNS.US,D,20130506,000000,25.3686,25.5463,25.1998,25.2544,191694.30115249,0
+CNS.US,D,20130507,000000,25.1998,25.6047,25.1998,25.3559,152388.57750078,0
+CNS.US,D,20130508,000000,25.2885,25.2885,24.9899,25.2661,224777.30166194,0
+CNS.US,D,20130509,000000,25.2495,25.3002,24.9343,25.1676,269058.7446581,0
+CNS.US,D,20130510,000000,25.1256,25.475,25.0787,25.4711,85660.041490079,0
+CNS.US,D,20130513,000000,25.4095,25.7306,25.3891,25.6321,87436.791354836,0
+CNS.US,D,20130514,000000,25.6047,25.9941,25.6047,25.8624,151830.14112459,0
+CNS.US,D,20130515,000000,25.7726,26.3084,25.7726,26.241,82910.895073042,0
+CNS.US,D,20130516,000000,26.1405,26.7085,26.1405,26.3592,135371.12550892,0
+CNS.US,D,20130517,000000,26.5358,26.891,26.3835,26.5885,213488.68963194,0
+CNS.US,D,20130520,000000,26.6197,27.0062,26.6139,26.7154,75503.67202095,0
+CNS.US,D,20130521,000000,26.7808,27.2072,26.7456,27.0785,117683.54986565,0
+CNS.US,D,20130522,000000,27.2628,28.0329,26.0254,26.285,421811.07429381,0
+CNS.US,D,20130523,000000,25.799,25.8624,25.475,25.6379,182856.66125427,0
+CNS.US,D,20130524,000000,25.5306,25.8742,25.2885,25.3832,199467.32564733,0
+CNS.US,D,20130528,000000,25.6047,25.9112,25.3002,25.5627,256738.30614955,0
+CNS.US,D,20130529,000000,25.3607,25.6097,24.6991,24.865,282991.98840722,0
+CNS.US,D,20130530,000000,24.8581,25.0328,24.2745,24.5663,254434.88417954,0
+CNS.US,D,20130531,000000,24.4093,24.5966,23.6704,23.9281,355842.83147784,0
+CNS.US,D,20130603,000000,23.9895,24.213,23.5221,23.8052,325791.78186217,0
+CNS.US,D,20130604,000000,23.8119,23.9983,23.3376,23.648,139140.8272116,0
+CNS.US,D,20130605,000000,23.6304,23.686,22.8936,23.1024,169600.71373387,0
+CNS.US,D,20130606,000000,23.0849,23.3805,22.9063,23.3698,187180.7007175,0
+CNS.US,D,20130607,000000,23.5407,23.5407,22.996,23.3191,202433.69869142,0
+CNS.US,D,20130610,000000,23.4138,23.5007,23.1678,23.4275,94921.888103421,0
+CNS.US,D,20130611,000000,23.1396,23.6304,22.8682,23.4001,134999.17614277,0
+CNS.US,D,20130612,000000,23.5454,23.5924,22.6321,22.753,287013.75496959,0
+CNS.US,D,20130613,000000,22.7452,22.9834,22.4612,22.9502,275631.89943458,0
+CNS.US,D,20130614,000000,22.9647,22.9766,22.551,22.8487,91849.975707493,0
+CNS.US,D,20130617,000000,23.1336,23.8052,23.1336,23.7495,188485.08513379,0
+CNS.US,D,20130618,000000,23.8002,23.8452,23.4635,23.5407,141391.99183263,0
+CNS.US,D,20130619,000000,23.5699,23.6597,22.8936,22.9121,145900.4689981,0
+CNS.US,D,20130620,000000,22.6731,22.8126,21.3985,21.8279,417751.39553709,0
+CNS.US,D,20130621,000000,21.9509,21.9616,21.3155,21.4345,287050.64251004,0
+CNS.US,D,20130624,000000,21.0101,21.1252,20.364,20.9807,263100.38222236,0
+CNS.US,D,20130625,000000,21.2101,21.4531,20.9603,21.4131,139098.81640165,0
+CNS.US,D,20130626,000000,21.5907,21.8972,21.4131,21.6961,164803.28416825,0
+CNS.US,D,20130627,000000,21.9322,22.6242,21.823,22.551,150926.3963837,0
+CNS.US,D,20130628,000000,22.4807,22.5569,21.5136,21.5448,323746.57267528,0
+CNS.US,D,20130701,000000,21.7361,21.8473,21.0101,21.2189,286375.39558912,0
+CNS.US,D,20130702,000000,21.1613,21.3672,20.8715,21.053,188278.10504574,0
+CNS.US,D,20130703,000000,20.9748,21.1252,20.8218,20.888,74349.91172815,0
+CNS.US,D,20130705,000000,21.2101,21.4179,20.6216,21.3916,140157.28388163,0
+CNS.US,D,20130708,000000,21.5273,22.0553,21.252,21.9372,369334.44939552,0
+CNS.US,D,20130709,000000,22.1071,22.1071,21.8473,21.9372,128969.08793395,0
+CNS.US,D,20130710,000000,21.9509,22.1071,21.7517,21.9802,312245.85728772,0
+CNS.US,D,20130711,000000,22.2319,22.6106,22.1967,22.4895,324373.66086284,0
+CNS.US,D,20130712,000000,22.4124,23.1396,22.3343,23.039,164293.00652542,0
+CNS.US,D,20130715,000000,23.078,23.5007,23.0137,23.3425,226755.90834525,0
+CNS.US,D,20130716,000000,23.3191,23.5963,22.8897,23.001,151830.14112459,0
+CNS.US,D,20130717,000000,23.078,23.078,21.9322,22.1402,474345.07981058,0
+CNS.US,D,20130718,000000,21.7908,22.4534,21.7908,22.2934,355986.28302401,0
+CNS.US,D,20130719,000000,22.1909,23.2039,22.1909,23.1737,272442.15184001,0
+CNS.US,D,20130722,000000,23.1795,23.4635,23.0566,23.3698,117374.10438748,0
+CNS.US,D,20130723,000000,23.4635,23.7124,23.2615,23.4782,209329.61944679,0
+CNS.US,D,20130724,000000,23.5524,23.6041,22.7599,22.9697,335065.92432232,0
+CNS.US,D,20130725,000000,22.8682,23.3738,22.7394,23.3698,167603.66328035,0
+CNS.US,D,20130726,000000,23.1396,23.2039,22.6731,22.996,219255.44178814,0
+CNS.US,D,20130729,000000,22.8624,23.078,22.6662,22.7257,294168.91316198,0
+CNS.US,D,20130730,000000,22.7784,22.9834,22.2592,22.2592,206742.36834616,0
+CNS.US,D,20130731,000000,22.2094,22.2934,21.7449,21.7908,275241.5062982,0
+CNS.US,D,20130801,000000,22.1275,22.6662,21.8786,22.1967,293685.27652059,0
+CNS.US,D,20130802,000000,22.1198,22.6135,21.9986,22.43,179470.18011065,0
+CNS.US,D,20130805,000000,22.3343,22.7042,22.2797,22.5022,253019.83714193,0
+CNS.US,D,20130806,000000,22.3997,22.4895,22.2387,22.3158,82236.672806023,0
+CNS.US,D,20130807,000000,22.2738,22.4485,22.1733,22.3226,144584.8133889,0
+CNS.US,D,20130808,000000,22.5199,22.8126,22.1753,22.4807,73307.838710584,0
+CNS.US,D,20130809,000000,22.394,22.6106,22.3343,22.3461,86928.563019819,0
+CNS.US,D,20130812,000000,22.0641,22.4954,22.0641,22.2319,126211.74428571,0
+CNS.US,D,20130813,000000,22.2661,22.3461,21.9869,22.3295,49681.369055706,0
+CNS.US,D,20130814,000000,22.3461,22.3539,22.1402,22.2866,125811.10461031,0
+CNS.US,D,20130815,000000,21.9322,22.0191,21.6893,21.8279,99759.279171194,0
+CNS.US,D,20130816,000000,21.6707,21.6834,20.9202,21.1613,171739.16642577,0
+CNS.US,D,20130819,000000,21.1067,21.3262,20.6616,20.7397,178094.06992129,0
+CNS.US,D,20130820,000000,20.6812,21.3535,20.6812,21.2843,186301.54767025,0
+CNS.US,D,20130821,000000,21.1554,21.296,20.928,20.9807,88765.767464748,0
+CNS.US,D,20130822,000000,21.2247,21.252,20.933,21.1437,66887.357365391,0
+CNS.US,D,20130823,000000,21.1437,21.4971,20.7671,20.9407,185793.31933523,0
+CNS.US,D,20130826,000000,20.933,22.1967,20.933,21.6005,187507.56531201,0
+CNS.US,D,20130827,000000,21.2706,21.6132,20.8753,20.9202,140704.44906489,0
+CNS.US,D,20130828,000000,20.9066,21.174,20.1736,20.2068,182324.86587952,0
+CNS.US,D,20130829,000000,20.1931,20.8412,20.1931,20.6118,99432.414576696,0
+CNS.US,D,20130830,000000,20.5406,20.5875,19.7238,19.7813,109905.40210131,0
+CNS.US,D,20130903,000000,20.0662,20.2438,19.834,20.1405,130822.6868413,0
+CNS.US,D,20130904,000000,20.2312,20.5845,20.0097,20.5845,178418.88520798,0
+CNS.US,D,20130905,000000,20.5191,20.7924,19.9696,20.4107,234209.2408229,0
+CNS.US,D,20130906,000000,20.4859,20.7798,20.2751,20.6859,112946.5748802,0
+CNS.US,D,20130909,000000,20.9467,21.3389,20.7358,21.252,105545.49975152,0
+CNS.US,D,20130910,000000,21.3468,21.6414,20.8071,21.0051,115252.046158,0
+CNS.US,D,20130911,000000,20.9114,21.137,20.6996,20.8128,127466.94531473,0
+CNS.US,D,20130912,000000,20.7387,21.1164,20.6577,20.9671,107907.32699389,0
+CNS.US,D,20130913,000000,21.0803,21.2189,20.932,21.1613,169068.91835913,0
+CNS.US,D,20130916,000000,21.6151,22.184,21.4141,21.782,188846.78796093,0
+CNS.US,D,20130917,000000,21.7342,21.9548,21.6941,21.9235,77648.272636254,0
+CNS.US,D,20130918,000000,21.8962,22.9307,21.8073,22.8341,172377.52580624,0
+CNS.US,D,20130919,000000,22.8398,23.0907,22.6975,22.8117,154879.51113471,0
+CNS.US,D,20130920,000000,22.963,22.9677,22.4925,22.7754,251932.67935271,0
+CNS.US,D,20130923,000000,22.5529,23.1971,22.5101,23.0966,191816.23496674,0
+CNS.US,D,20130924,000000,23.0966,24.0149,22.9824,23.5934,500730.94242151,0
+CNS.US,D,20130925,000000,23.5553,23.7339,23.4352,23.5309,241946.40243118,0
+CNS.US,D,20130926,000000,23.6256,23.9574,23.3201,23.4587,134300.36218212,0
+CNS.US,D,20130927,000000,23.2292,23.3952,23.1863,23.1912,71679.663661508,0
+CNS.US,D,20130930,000000,22.7647,22.8808,22.2601,22.5306,199554.42122893,0
+CNS.US,D,20131001,000000,22.6915,22.7754,22.4203,22.5656,185829.18222177,0
+CNS.US,D,20131002,000000,22.3353,22.3353,21.7186,21.9312,345717.20162575,0
+CNS.US,D,20131003,000000,21.8269,21.9177,21.1896,21.5068,277836.95463006,0
+CNS.US,D,20131004,000000,21.4541,21.9177,21.2656,21.6941,213618.8206774,0
+CNS.US,D,20131007,000000,21.4687,21.782,21.2599,21.3468,225718.95859719,0
+CNS.US,D,20131008,000000,21.3076,21.5155,20.4439,20.8695,358933.18764399,0
+CNS.US,D,20131009,000000,21.0051,21.5721,20.6197,21.5273,208782.45426353,0
+CNS.US,D,20131010,000000,21.9089,22.635,21.8396,22.5354,159925.93159832,0
+CNS.US,D,20131011,000000,22.4447,23.2225,22.3949,23.2225,329664.97360886,0
+CNS.US,D,20131014,000000,23.1015,23.8042,23.0839,23.5427,320649.04393183,0
+CNS.US,D,20131015,000000,23.4352,23.5035,22.7824,22.9102,130978.4342343,0
+CNS.US,D,20131016,000000,23.038,23.3444,23,23.2762,150095.40206979,0
+CNS.US,D,20131017,000000,23.6929,24.6151,23.2225,24.5966,315963.30164144,0
+CNS.US,D,20131018,000000,24.8357,24.8689,24.1633,24.4093,237013.7185506,0
+CNS.US,D,20131021,000000,24.3351,24.5146,24.1233,24.2707,90764.867226075,0
+CNS.US,D,20131022,000000,24.4678,24.7488,24.3351,24.461,117130.23675898,0
+CNS.US,D,20131023,000000,24.3526,24.7148,24.2247,24.5692,103810.7606967,0
+CNS.US,D,20131024,000000,24.6757,25.3734,24.5966,25.311,113194.5411243,0
+CNS.US,D,20131025,000000,25.4321,25.5247,24.9274,25.1489,114329.85764688,0
+CNS.US,D,20131028,000000,25.189,25.3861,24.8171,25.3647,84871.057986122,0
+CNS.US,D,20131029,000000,25.4067,25.6252,25.2428,25.5754,110863.45349897,0
+CNS.US,D,20131030,000000,25.6799,26.0693,25.2153,25.2221,212357.47172497,0
+CNS.US,D,20131031,000000,25.2963,25.2963,24.4678,24.4727,186516.7249895,0
+CNS.US,D,20131101,000000,24.4033,24.6083,24.0657,24.4678,175163.55976373,0
+CNS.US,D,20131104,000000,24.5966,24.8054,24.4093,24.7021,146378.98236999,0
+CNS.US,D,20131105,000000,24.4727,24.6805,24.0891,24.2247,242177.97421287,0
+CNS.US,D,20131106,000000,24.4678,24.4815,24.0286,24.2901,57011.743065204,0
+CNS.US,D,20131107,000000,24.5146,24.7362,23.8042,23.8813,63010.067003085,0
+CNS.US,D,20131108,000000,24.0091,24.3467,23.8871,23.9875,162280.58626338,0
+CNS.US,D,20131111,000000,24.054,24.4287,23.9428,24.2023,153298.47016507,0
+CNS.US,D,20131112,000000,24.1633,24.4727,23.6343,24.0412,139656.22812392,0
+CNS.US,D,20131113,000000,23.9008,24.8767,23.8042,24.8104,86460.29618695,0
+CNS.US,D,20131114,000000,24.8689,25.9922,24.8504,25.5891,601612.21761457,0
+CNS.US,D,20131115,000000,25.5354,25.713,24.742,25.394,239906.31651382,0
+CNS.US,D,20131118,000000,25.4388,25.6496,24.9109,25.0377,204151.0186299,0
+CNS.US,D,20131119,000000,25.0992,25.4818,24.7567,25.0924,109969.95529709,0
+CNS.US,D,20131120,000000,25.4945,26.203,25.2525,25.9356,258757.89898889,0
+CNS.US,D,20131121,000000,25.9854,26.242,25.3597,25.6496,138767.85319154,0
+CNS.US,D,20131122,000000,25.7248,26.4666,25.6438,25.9638,284167.26643193,0
+CNS.US,D,20131125,000000,26.1522,26.5075,26.0498,26.1561,118497.12506324,0
+CNS.US,D,20131126,000000,26.1561,26.7007,25.9795,26.5348,130071.61553169,0
+CNS.US,D,20131127,000000,26.4928,27.1292,26.1532,26.2537,120269.77631239,0
+CNS.US,D,20131129,000000,26.3777,26.5416,25.8702,26.3513,91060.992203534,0
+CNS.US,D,20131202,000000,26.28,26.364,25.595,25.6721,161779.53050568,0
+CNS.US,D,20131203,000000,25.6379,25.8409,25.2535,25.3978,135391.61858694,0
+CNS.US,D,20131204,000000,25.0387,25.6429,25.0192,25.4973,128298.96428254,0
+CNS.US,D,20131205,000000,25.4134,25.8195,25.2935,25.6242,140463.65539809,0
+CNS.US,D,20131206,000000,26.0625,26.3709,25.9765,26.2753,80856.464001047,0
+CNS.US,D,20131209,000000,26.28,26.857,26.1424,26.5612,218840.45695815,0
+CNS.US,D,20131210,000000,26.4236,26.5992,26.0293,26.1357,83191.650241983,0
+CNS.US,D,20131211,000000,25.9765,26.4636,25.4447,25.5052,314304.38697532,0
+CNS.US,D,20131212,000000,25.5335,25.7267,24.9274,24.945,205101.89745027,0
+CNS.US,D,20131213,000000,25.2992,25.3207,24.295,24.8064,343574.65031825,0
+CNS.US,D,20131216,000000,25.2808,25.5598,24.6912,24.9753,256072.28111374,0
+CNS.US,D,20131217,000000,25.0036,25.1236,24.6844,24.9313,109799.86274947,0
+CNS.US,D,20131218,000000,24.982,25.5813,24.8728,25.4554,175777.32745056,0
+CNS.US,D,20131219,000000,25.2535,25.8468,25.1236,25.7413,158595.93083451,0
+CNS.US,D,20131220,000000,25.8536,26.3445,25.714,26.323,263672.13909926,0
+CNS.US,D,20131223,000000,26.4577,27.2844,26.323,27.0101,204333.40702433,0
+CNS.US,D,20131224,000000,27.0218,27.0218,26.7134,26.9222,55392.789901238,0
+CNS.US,D,20131226,000000,27.0218,27.2062,26.8433,27.1399,92645.107134857,0
+CNS.US,D,20131227,000000,27.2688,27.3361,26.812,26.8677,1068210.9139318,0
+CNS.US,D,20131230,000000,26.9555,27.0453,26.5348,26.8169,151553.48457127,0
+CNS.US,D,20131231,000000,26.8051,26.8051,26.2596,26.3162,148714.16861092,0
+CNS.US,D,20140102,000000,26.28,26.28,25.4711,25.7931,187908.20498739,0
+CNS.US,D,20140103,000000,25.8048,26.2918,25.7082,26.1288,197460.02865479,0
+CNS.US,D,20140106,000000,26.5748,26.5992,26.042,26.0947,199726.56308433,0
+CNS.US,D,20140107,000000,26.323,26.323,26.0537,26.2596,185449.03562442,0
+CNS.US,D,20140108,000000,26.2352,26.2537,25.4134,25.9502,296234.61542689,0
+CNS.US,D,20140109,000000,25.9961,26.2977,25.7267,26.286,242662.63550816,0
+CNS.US,D,20140110,000000,26.3298,26.486,25.8252,26.1669,308190.2771466,0
+CNS.US,D,20140113,000000,26.1991,26.2079,25.0104,25.1929,290123.57955986,0
+CNS.US,D,20140114,000000,25.2992,25.3784,24.6102,24.7352,306728.09602952,0
+CNS.US,D,20140115,000000,24.6795,24.9899,24.6102,24.9011,261346.17474343,0
+CNS.US,D,20140116,000000,24.6376,25.0905,24.4717,24.6601,295401.57180518,0
+CNS.US,D,20140117,000000,24.6728,25.0328,24.6522,24.9646,211356.38486346,0
+CNS.US,D,20140121,000000,25.2592,25.5267,24.5976,24.8113,211988.59632052,0
+CNS.US,D,20140122,000000,24.9382,25.2348,24.6688,24.9011,332373.13386985,0
+CNS.US,D,20140123,000000,25.0104,25.2632,24.0472,24.1779,401014.69871417,0
+CNS.US,D,20140124,000000,23.7104,23.9525,23.1249,23.3678,412004.11180501,0
+CNS.US,D,20140127,000000,23.5055,23.725,23.079,23.5924,455896.1863187,0
+CNS.US,D,20140128,000000,23.683,24.1838,23.5777,24.0315,373819.35952126,0
+CNS.US,D,20140129,000000,23.6568,23.9301,22.962,23.1737,326695.52660306,0
+CNS.US,D,20140130,000000,23.5124,24.013,23.1425,23.9018,268044.33729586,0
+CNS.US,D,20140131,000000,23.6256,24.0647,23.3678,23.6948,436983.12460953,0
+CNS.US,D,20140203,000000,23.6323,23.8081,23.0468,23.1122,466715.50686193,0
+CNS.US,D,20140204,000000,23.079,23.5972,23.0536,23.119,197016.35351554,0
+CNS.US,D,20140205,000000,22.9277,23.1307,22.6369,22.8058,302490.12749398,0
+CNS.US,D,20140206,000000,22.8291,23.3864,22.7647,23.1971,257540.61015422,0
+CNS.US,D,20140207,000000,23.4235,23.934,23.3416,23.6773,354435.98167143,0
+CNS.US,D,20140210,000000,23.7554,24.1496,23.6256,24.054,339182.98369752,0
+CNS.US,D,20140211,000000,24.1408,24.26,23.6704,23.9076,275431.06726993,0
+CNS.US,D,20140212,000000,24.013,24.4326,24.0002,24.4122,238644.96756137,0
+CNS.US,D,20140213,000000,24.1779,24.6795,24.1359,24.4376,260288.73191735,0
+CNS.US,D,20140214,000000,24.418,24.4648,24.054,24.418,136656.04150108,0
+CNS.US,D,20140218,000000,24.6376,24.9216,24.4717,24.8444,236296.46081973,0
+CNS.US,D,20140219,000000,24.8787,25.1022,24.459,24.5137,239876.60155068,0
+CNS.US,D,20140220,000000,24.4648,24.6639,24.3936,24.5361,154244.22571593,0
+CNS.US,D,20140221,000000,24.6601,24.8113,24.4063,24.5137,152881.43602727,0
+CNS.US,D,20140224,000000,24.5312,24.6601,24.253,24.2901,282711.23323827,0
+CNS.US,D,20140225,000000,24.3682,24.6161,24.1164,24.3878,93172.803893998,0
+CNS.US,D,20140226,000000,24.4453,24.7762,24.2745,24.5702,191849.02389157,0
+CNS.US,D,20140227,000000,24.5361,24.7645,24.4453,24.7567,101067.76220308,0
+CNS.US,D,20140228,000000,24.8006,25.1314,24.6912,24.8377,174306.94910228,0
+CNS.US,D,20140303,000000,24.6376,24.783,24.1779,24.6102,178566.43536976,0
+CNS.US,D,20140304,000000,25.0905,25.5872,24.982,25.3579,259445.44175663,0
+CNS.US,D,20140305,000000,25.3627,25.6037,25.0435,25.5735,177136.01852362,0
+CNS.US,D,20140306,000000,25.6242,26.0038,25.5598,25.7346,159705.63100956,0
+CNS.US,D,20140307,000000,25.8975,26.1141,25.188,25.3344,230843.25275731,0
+CNS.US,D,20140310,000000,25.2592,25.4915,25.1109,25.3393,134630.30073832,0
+CNS.US,D,20140311,000000,25.2935,25.3452,24.4453,24.6376,194478.28580217,0
+CNS.US,D,20140312,000000,24.4717,25.0387,24.4258,24.9899,187688.92905252,0
+CNS.US,D,20140313,000000,25.0036,25.4134,24.4717,24.6044,175679.98532995,0
+CNS.US,D,20140314,000000,24.5312,24.9519,24.2394,24.3995,172392.89561476,0
+CNS.US,D,20140317,000000,24.6102,25.4973,24.3467,24.8933,343574.65031825,0
+CNS.US,D,20140318,000000,24.945,25.3627,24.741,25.3579,221429.75736658,0
+CNS.US,D,20140319,000000,25.2992,25.512,24.741,25.0192,325256.91252571,0
+CNS.US,D,20140320,000000,25.0553,25.8048,24.8581,25.799,202759.53863202,0
+CNS.US,D,20140321,000000,26.0205,26.4509,25.8409,26.0752,370295.57475489,0
+CNS.US,D,20140324,000000,26.1532,26.1844,25.3149,25.6097,145131.97857216,0
+CNS.US,D,20140325,000000,25.8644,26.3982,25.6604,26.1591,264510.30599049,0
+CNS.US,D,20140326,000000,26.4049,26.7251,25.9561,26.3045,314702.97734291,0
+CNS.US,D,20140327,000000,26.2537,26.2537,25.4017,25.9151,261985.55877781,0
+CNS.US,D,20140328,000000,25.9561,26.3582,25.4339,25.6194,189172.62790152,0
+CNS.US,D,20140331,000000,25.8761,26.3992,25.8088,26.324,139864.23286587,0
+CNS.US,D,20140401,000000,26.4958,26.7886,25.8516,26.4176,229377.99767853,0
+CNS.US,D,20140402,000000,26.4811,26.847,26.1844,26.7886,133345.38474617,0
+CNS.US,D,20140403,000000,26.8023,26.9866,26.1727,26.4889,129556.21461936,0
+CNS.US,D,20140404,000000,26.7184,26.7251,25.6467,25.7912,132489.79873862,0
+CNS.US,D,20140407,000000,25.7121,26.1074,25.2241,25.8165,216581.0951059,0
+CNS.US,D,20140408,000000,25.9024,26.1424,25.4271,26.0878,216989.93201249,0
+CNS.US,D,20140409,000000,26.286,26.6958,25.9288,26.6217,171398.98133055,0
+CNS.US,D,20140410,000000,26.7104,26.9456,26.0028,26.3913,257251.65775406,0
+CNS.US,D,20140411,000000,26.0742,26.7476,26.0028,26.3387,322793.64454713,0
+CNS.US,D,20140414,000000,26.7104,27.0013,26.1991,26.7104,199379.20541182,0
+CNS.US,D,20140415,000000,26.7271,27.421,26.4313,27.3165,414183.55065295,0
+CNS.US,D,20140416,000000,27.6133,27.9968,27.4034,27.6669,366834.29387649,0
+CNS.US,D,20140417,000000,27.7401,27.7401,26.2186,26.286,330772.6244761,0
+CNS.US,D,20140421,000000,26.2606,26.4519,25.5999,25.756,336551.67247912,0
+CNS.US,D,20140422,000000,25.7628,26.2673,25.6516,26.2186,274751.72173341,0
+CNS.US,D,20140423,000000,26.1991,26.6666,26.1991,26.4392,147308.34345841,0
+CNS.US,D,20140424,000000,26.7027,26.8813,26.4392,26.7271,243494.65447596,0
+CNS.US,D,20140425,000000,26.7184,27.056,26.0293,26.1424,160640.11536749,0
+CNS.US,D,20140428,000000,26.2606,26.4176,25.5237,26.0615,151766.61258273,0
+CNS.US,D,20140429,000000,26.1991,26.6432,26.0205,26.4519,198484.68255604,0
+CNS.US,D,20140430,000000,26.4469,26.894,26.1844,26.7613,132143.46572,0
+CNS.US,D,20140501,000000,26.6178,26.8354,26.1932,26.2986,164842.22101649,0
+CNS.US,D,20140502,000000,26.4049,26.7027,25.9815,26.1591,132809.49075581,0
+CNS.US,D,20140505,000000,25.9815,26.3523,25.7706,26.1074,163354.42355189,0
+CNS.US,D,20140506,000000,25.9883,26.1474,25.5911,25.7501,242328.59833636,0
+CNS.US,D,20140507,000000,25.7912,26.7476,25.4418,26.6607,280462.11792503,0
+CNS.US,D,20140508,000000,26.5173,27.0423,26.1932,26.3387,177551.00335362,0
+CNS.US,D,20140509,000000,26.1844,26.7417,26.1786,26.7184,137059.75513817,0
+CNS.US,D,20140512,000000,26.7681,27.4357,26.6958,27.375,146747.85777442,0
+CNS.US,D,20140513,000000,27.4277,27.6337,27.0266,27.0852,124153.2145981,0
+CNS.US,D,20140514,000000,27.0921,27.3634,26.6744,26.6744,212258.08029655,0
+CNS.US,D,20140515,000000,26.4782,26.8393,25.8312,26.1357,213456.925361,0
+CNS.US,D,20140516,000000,26.0342,26.4811,25.8312,26.4782,113093.10038808,0
+CNS.US,D,20140519,000000,26.4519,26.9144,26.4519,26.9067,156888.85743504,0
+CNS.US,D,20140520,000000,26.9067,27.0013,26.4889,26.6607,199192.71840179,0
+CNS.US,D,20140521,000000,26.8813,27.0638,26.5026,26.9212,95884.038116689,0
+CNS.US,D,20140522,000000,26.9866,27.2179,26.8393,27.0775,155543.48686271,0
+CNS.US,D,20140523,000000,27.1692,27.3956,26.9067,27.2844,105747.35657006,0
+CNS.US,D,20140527,000000,27.4629,27.9255,27.4277,27.5009,147371.87200029,0
+CNS.US,D,20140528,000000,27.3956,27.4034,27.0423,27.1848,84604.647971797,0
+CNS.US,D,20140529,000000,27.2131,27.2638,26.9262,27.0775,122328.30599999,0
+CNS.US,D,20140530,000000,27.0979,27.3438,26.8023,26.893,161070.47000601,0
+CNS.US,D,20140602,000000,27.0326,27.3975,26.693,27.1135,110318.33762351,0
+CNS.US,D,20140603,000000,27.056,27.3839,27.0266,27.1857,120318.95969965,0
+CNS.US,D,20140604,000000,27.1633,27.5449,27.1135,27.3585,401949.18307211,0
+CNS.US,D,20140605,000000,27.424,28.0671,27.0921,27.9235,161375.81686858,0
+CNS.US,D,20140606,000000,27.9938,28.4515,27.7646,28.3393,236787.27003843,0
+CNS.US,D,20140609,000000,28.3745,28.5745,28.1617,28.2935,261275.47362425,0
+CNS.US,D,20140610,000000,28.2349,28.2349,27.9547,28.0876,71817.991938177,0
+CNS.US,D,20140611,000000,27.8962,27.9343,27.4161,27.4766,106026.06243121,0
+CNS.US,D,20140612,000000,27.4639,27.7079,27.2062,27.2854,92702.487753327,0
+CNS.US,D,20140613,000000,27.4834,27.7372,27.3302,27.4971,104525.96911978,0
+CNS.US,D,20140616,000000,27.377,27.6493,27.2765,27.4707,239375.54579297,0
+CNS.US,D,20140617,000000,27.4639,27.8552,27.4367,27.8016,156261.76924747,0
+CNS.US,D,20140618,000000,27.8348,28.3286,27.7889,28.2632,137086.3961396,0
+CNS.US,D,20140619,000000,28.3813,28.5131,28.1343,28.4202,59785.481175871,0
+CNS.US,D,20140620,000000,28.5814,29.0166,28.4515,28.8741,230452.85962094,0
+CNS.US,D,20140623,000000,28.8526,29.0108,28.5277,28.6594,83258.252745564,0
+CNS.US,D,20140624,000000,28.5588,28.8479,28.0739,28.2076,121531.12526482,0
+CNS.US,D,20140625,000000,28.0534,28.6467,27.9031,28.5745,63151.469241457,0
+CNS.US,D,20140626,000000,28.4662,28.918,28.2856,28.715,73504.572259624,0
+CNS.US,D,20140627,000000,28.4857,29.0108,28.4711,28.8322,111844.04728247,0
+CNS.US,D,20140630,000000,28.7317,29.1152,28.6185,28.8136,65974.390739383,0
+CNS.US,D,20140701,000000,28.8663,29.5583,28.8663,29.3446,114977.43891246,0
+CNS.US,D,20140702,000000,29.2577,29.8998,29.1425,29.245,179313.40806376,0
+CNS.US,D,20140703,000000,29.366,29.6208,29.2177,29.4773,79948.620644546,0
+CNS.US,D,20140707,000000,29.3728,29.6802,29.2099,29.3318,93304.984247258,0
+CNS.US,D,20140708,000000,29.2635,29.4734,29.1358,29.1982,132529.76024078,0
+CNS.US,D,20140709,000000,29.2694,29.4276,28.5998,28.6253,169068.91835913,0
+CNS.US,D,20140710,000000,28.3286,28.3862,27.8435,27.95,732389.81968421,0
+CNS.US,D,20140711,000000,28.0358,29.3231,28.0221,29.1591,257086.68847597,0
+CNS.US,D,20140714,000000,29.5769,29.6481,29.1152,29.2323,204080.31751072,0
+CNS.US,D,20140715,000000,29.3231,29.4011,28.4604,28.5588,225375.69954028,0
+CNS.US,D,20140716,000000,28.639,28.7317,28.2544,28.6467,228887.18845983,0
+CNS.US,D,20140717,000000,28.758,29.7095,28.6311,29.0537,226416.74790393,0
+CNS.US,D,20140718,000000,29.0391,29.5905,28.9883,29.2635,168983.87208532,0
+CNS.US,D,20140721,000000,29.0576,29.204,28.7717,28.918,186353.80501921,0
+CNS.US,D,20140722,000000,29.0878,29.1903,28.8663,29.0166,166361.78275204,0
+CNS.US,D,20140723,000000,29.0019,29.2635,28.722,29.0235,138942.04435475,0
+CNS.US,D,20140724,000000,29.0576,29.1903,28.6927,28.7463,187462.48054035,0
+CNS.US,D,20140725,000000,28.5853,28.6857,28.3013,28.4857,180423.1082388,0
+CNS.US,D,20140728,000000,28.4369,28.6857,28.1168,28.4145,125956.60546429,0
+CNS.US,D,20140729,000000,28.5541,28.5814,28.109,28.15,124376.58914857,0
+CNS.US,D,20140730,000000,28.2739,28.2739,27.9285,28.1168,81928.251981748,0
+CNS.US,D,20140731,000000,27.7372,27.9421,27.338,27.5723,223649.15771668,0
+CNS.US,D,20140801,000000,27.5039,27.8123,27.3048,27.6708,106429.77606829,0
+CNS.US,D,20140804,000000,27.7831,28.0309,27.4903,27.9938,130870.84557465,0
+CNS.US,D,20140805,000000,27.8485,27.9421,27.4161,27.6045,86788.185435348,0
+CNS.US,D,20140806,000000,27.5156,28.353,27.3585,28.2202,148237.70454684,0
+CNS.US,D,20140807,000000,28.3286,28.4428,27.5117,27.7831,129793.93432445,0
+CNS.US,D,20140808,000000,27.8123,28.3676,27.6708,28.2202,113535.75087342,0
+CNS.US,D,20140811,000000,28.3149,28.9659,27.9801,28.639,151823.99320119,0
+CNS.US,D,20140812,000000,28.5667,28.8059,28.3335,28.6311,184265.56036847,0
+CNS.US,D,20140813,000000,28.7521,29.0723,28.5277,28.9855,95082.758765917,0
+CNS.US,D,20140814,000000,28.9795,29.1659,28.6663,28.8868,64758.126558607,0
+CNS.US,D,20140815,000000,29.1298,29.1659,28.2349,28.6663,127387.02231043,0
+CNS.US,D,20140818,000000,28.9103,29.2518,28.7521,28.8479,174144.02913198,0
+CNS.US,D,20140819,000000,28.9103,29.0391,28.6185,28.7844,128339.95043859,0
+CNS.US,D,20140820,000000,28.7521,29.0459,28.4476,28.7073,129369.72760934,0
+CNS.US,D,20140821,000000,28.7649,29.204,28.5588,28.9327,181086.05931291,0
+CNS.US,D,20140822,000000,28.918,29.204,28.6185,28.6594,119755.40005397,0
+CNS.US,D,20140825,000000,28.9034,29.1211,28.6058,28.7374,134775.80159229,0
+CNS.US,D,20140826,000000,28.6663,29.0235,28.6663,28.8526,102653.9264422,0
+CNS.US,D,20140827,000000,28.8479,28.8868,28.6663,28.7521,79913.782411903,0
+CNS.US,D,20140828,000000,28.715,28.715,28.4476,28.5745,77071.392489853,0
+CNS.US,D,20140829,000000,28.722,29.0654,28.5998,28.9855,109802.93671119,0
+CNS.US,D,20140902,000000,29.1591,29.4656,28.9883,29.1777,104363.04914948,0
+CNS.US,D,20140903,000000,29.4167,29.4167,29.0928,29.2967,333136.50102628,0
+CNS.US,D,20140904,000000,29.3846,29.3846,28.2886,28.3705,158483.21890538,0
+CNS.US,D,20140905,000000,28.3881,28.636,28.1441,28.5824,105259.62131307,0
+CNS.US,D,20140908,000000,28.474,28.7756,28.3628,28.7043,63395.336869953,0
+CNS.US,D,20140909,000000,28.6048,28.6096,28.0621,28.2379,106950.30025012,0
+CNS.US,D,20140910,000000,28.2017,28.5091,28.151,28.4702,156237.17755385,0
+CNS.US,D,20140911,000000,28.3032,28.6897,27.9353,28.2222,144819.4591323,0
+CNS.US,D,20140912,000000,28.2642,28.3091,27.4034,27.543,176317.32005652,0
+CNS.US,D,20140915,000000,27.4747,27.5156,27.2961,27.3488,66612.750119858,0
+CNS.US,D,20140916,000000,27.2481,27.6805,26.891,27.5703,119724.66043693,0
+CNS.US,D,20140917,000000,27.6542,27.6542,27.1595,27.3273,94978.24406799,0
+CNS.US,D,20140918,000000,27.3887,27.6542,27.3341,27.4942,112077.66837194,0
+CNS.US,D,20140919,000000,27.543,27.543,26.326,26.3728,262107.49259206,0
+CNS.US,D,20140922,000000,26.2128,26.2128,25.8662,26.1591,186751.37073289,0
+CNS.US,D,20140923,000000,26.1669,26.3855,26.0878,26.2927,348878.25891108,0
+CNS.US,D,20140924,000000,26.3679,26.5602,26.2763,26.3728,163019.36172618,0
+CNS.US,D,20140925,000000,26.3064,26.4275,25.7941,26.1064,111922.94563286,0
+CNS.US,D,20140926,000000,26.1932,26.7164,25.9464,26.6402,124472.90661529,0
+CNS.US,D,20140929,000000,26.3064,26.3942,25.8272,25.9678,161375.81686858,0
+CNS.US,D,20140930,000000,25.8468,26.0175,25.552,25.6574,148191.59512128,0
+CNS.US,D,20141001,000000,25.6477,25.6799,25.1519,25.433,220176.60564536,0
+CNS.US,D,20141002,000000,25.3344,25.9678,25.229,25.7716,196715.10526859,0
+CNS.US,D,20141003,000000,25.8926,25.9795,25.713,25.7336,120640.70102464,0
+CNS.US,D,20141006,000000,25.7716,26.1591,25.6936,26.0927,250727.68636484,0
+CNS.US,D,20141007,000000,25.9541,25.9541,25.2709,25.6574,250090.35163827,0
+CNS.US,D,20141008,000000,25.6936,26.8354,25.4935,26.8023,332046.26927536,0
+CNS.US,D,20141009,000000,26.7886,26.9466,25.9414,26.0605,249598.51776568,0
+CNS.US,D,20141010,000000,25.8468,26.3328,25.3627,25.3784,291942.34023457,0
+CNS.US,D,20141013,000000,25.3393,25.4711,24.9274,25.0328,349503.29779085,0
+CNS.US,D,20141014,000000,25.0914,25.8009,24.9909,25.6125,267600.66215663,0
+CNS.US,D,20141015,000000,24.7528,26.1064,24.7528,25.9628,333332.20992142,0
+CNS.US,D,20141016,000000,24.9323,27.4113,24.6541,26.891,530382.3770157,0
+CNS.US,D,20141017,000000,27.2961,27.2961,26.5544,26.6938,291434.11189955,0
+CNS.US,D,20141020,000000,26.4978,26.7231,26.1014,26.4499,297740.85666171,0
+CNS.US,D,20141021,000000,26.5134,27.096,26.3006,26.9086,183139.465731,0
+CNS.US,D,20141022,000000,26.9086,27.2092,26.6666,26.6938,209848.09432082,0
+CNS.US,D,20141023,000000,26.9545,27.2219,26.7798,26.8354,114054.22574744,0
+CNS.US,D,20141024,000000,26.7886,27.4697,26.647,27.3956,126685.13438808,0
+CNS.US,D,20141027,000000,27.1419,27.1975,26.8354,27.0345,105001.40852996,0
+CNS.US,D,20141028,000000,27.1419,27.8962,26.9164,27.8631,110035.53314676,0
+CNS.US,D,20141029,000000,27.9431,28.2174,27.661,27.8485,216617.98264634,0
+CNS.US,D,20141030,000000,27.6152,28.3628,27.5009,28.1177,148903.72958265,0
+CNS.US,D,20141031,000000,28.4105,28.8643,28.3423,28.6096,151138.49974125,0
+CNS.US,D,20141103,000000,28.7248,28.8116,28.1363,28.3032,173203.39685064,0
+CNS.US,D,20141104,000000,28.2642,28.6243,28.1627,28.4828,86721.582931767,0
+CNS.US,D,20141105,000000,28.8459,29.2527,28.7619,28.8849,115056.33726286,0
+CNS.US,D,20141106,000000,28.9845,29.0098,28.6712,28.6897,115412.91682049,0
+CNS.US,D,20141107,000000,28.6828,28.6965,28.3881,28.6507,273945.31911312,0
+CNS.US,D,20141110,000000,28.6712,28.6712,28.23,28.6633,197164.92833123,0
+CNS.US,D,20141111,000000,28.6633,28.8243,28.4105,28.7248,121998.36744379,0
+CNS.US,D,20141112,000000,28.5316,29.4734,28.4175,29.2323,150614.90159772,0
+CNS.US,D,20141113,000000,29.204,29.7056,28.9845,29.1025,110605.24071586,0
+CNS.US,D,20141114,000000,29.0644,29.3903,28.9083,29.0713,204506.57353364,0
+CNS.US,D,20141117,000000,28.9649,29.3162,28.5901,29.0009,201071.93365667,0
+CNS.US,D,20141118,000000,29.1298,29.5154,29.0166,29.41,146609.52949776,0
+CNS.US,D,20141119,000000,29.3162,29.3162,28.636,29.1591,98502.028834367,0
+CNS.US,D,20141120,000000,28.9317,29.403,28.9317,29.3591,103347.61713335,0
+CNS.US,D,20141121,000000,29.7672,29.9857,29.3162,29.5369,180562.46116938,0
+CNS.US,D,20141124,000000,29.5719,29.692,29.3036,29.5369,213569.63729015,0
+CNS.US,D,20141125,000000,29.5806,30.0794,29.4353,29.976,241839.83842545,0
+CNS.US,D,20141126,000000,29.937,30.2882,29.8052,30.257,159547.83430878,0
+CNS.US,D,20141128,000000,30.3205,30.3342,29.6881,29.7028,64072.633098675,0
+CNS.US,D,20141201,000000,29.731,29.731,29.1171,29.1465,130667.96410222,0
+CNS.US,D,20141202,000000,29.1005,29.9233,29.0079,29.8814,120291.29404431,0
+CNS.US,D,20141203,000000,29.8481,30.0657,29.6198,29.9311,120932.7273865,0
+CNS.US,D,20141204,000000,29.9311,29.9692,29.443,29.7799,151881.37381966,0
+CNS.US,D,20141205,000000,29.6958,30.0921,29.4832,29.7165,159523.24261513,0
+CNS.US,D,20141208,000000,29.6149,29.9847,29.3787,29.4832,109249.6236045,0
+CNS.US,D,20141209,000000,29.1231,29.9311,29.0791,29.7964,145344.08192972,0
+CNS.US,D,20141210,000000,29.6481,30.219,28.9756,28.9845,200299.34461513,0
+CNS.US,D,20141211,000000,29.0566,29.5915,28.9873,29.0372,96917.913903044,0
+CNS.US,D,20141212,000000,28.5297,28.7414,28.1978,28.3023,134165.10786716,0
+CNS.US,D,20141215,000000,28.3891,28.5551,27.6639,27.9109,128777.47765442,0
+CNS.US,D,20141216,000000,27.8006,28.3578,27.7869,27.7869,162032.62001928,0
+CNS.US,D,20141217,000000,27.8201,28.8976,27.8201,28.8526,216735.81784498,0
+CNS.US,D,20141218,000000,29.3251,29.5232,28.9688,29.1952,200538.08897412,0
+CNS.US,D,20141219,000000,29.2509,29.2831,28.1177,28.2866,453444.18953301,0
+CNS.US,D,20141222,000000,28.3237,29.5232,28.2866,29.3787,160833.77495483,0
+CNS.US,D,20141223,000000,29.4734,29.812,29.3387,29.5719,109574.43889121,0
+CNS.US,D,20141224,000000,29.6754,29.9496,29.5612,29.6548,50947.841277644,0
+CNS.US,D,20141226,000000,29.6403,29.9496,29.6403,29.7662,74343.763804743,0
+CNS.US,D,20141229,000000,29.7915,30.0853,29.5612,29.7662,68084.153122044,0
+CNS.US,D,20141230,000000,29.7867,29.8657,29.1318,29.1952,111773.34616327,0
+CNS.US,D,20141231,000000,29.4129,29.5065,28.8663,28.8868,134920.27779238,0
+CNS.US,D,20150102,000000,29.0372,29.1542,28.1383,28.5716,206392.96136583,0
+CNS.US,D,20150105,000000,28.2339,28.516,27.9997,28.3891,257920.75675158,0
+CNS.US,D,20150106,000000,28.4349,28.673,27.7255,28.5834,280912.96564158,0
+CNS.US,D,20150107,000000,28.838,29.1045,28.3959,29.0566,169385.53641461,0
+CNS.US,D,20150108,000000,29.3738,29.6548,29.0878,29.49,227364.55276259,0
+CNS.US,D,20150109,000000,29.4567,29.7915,29.0723,29.6198,204880.57220759,0
+CNS.US,D,20150112,000000,29.5993,30.4708,29.3787,30.3918,220544.45639592,0
+CNS.US,D,20150113,000000,30.2043,31.6253,30.1897,31.3384,384472.68613249,0
+CNS.US,D,20150114,000000,30.9929,32.3445,30.9929,32.0167,230273.54518822,0
+CNS.US,D,20150115,000000,32.1894,32.1894,31.4253,31.6175,132942.69576297,0
+CNS.US,D,20150116,000000,31.4467,32.1972,31.233,32.1669,114037.83128503,0
+CNS.US,D,20150120,000000,32.2499,32.2851,31.7473,31.9873,187419.4450765,0
+CNS.US,D,20150121,000000,31.845,32.3729,31.5433,31.8117,228420.97093477,0
+CNS.US,D,20150122,000000,31.233,31.9132,29.8598,31.1431,393533.70058119,0
+CNS.US,D,20150123,000000,31.0554,31.3315,30.5967,30.6562,138346.72043813,0
+CNS.US,D,20150126,000000,30.5733,30.8689,30.3273,30.4932,329482.58521444,0
+CNS.US,D,20150127,000000,30.2043,30.7128,29.8531,30.2434,302489.10284008,0
+CNS.US,D,20150128,000000,30.4238,30.4347,29.2509,29.3699,231268.48412633,0
+CNS.US,D,20150129,000000,29.3787,29.6548,28.717,29.4567,199337.19460187,0
+CNS.US,D,20150130,000000,29.1231,29.5662,28.7951,28.8868,187877.46537036,0
+CNS.US,D,20150202,000000,28.9337,29.2079,28.7746,29.1045,254858.06624076,0
+CNS.US,D,20150203,000000,29.1045,29.5369,28.7277,28.8303,246136.21223337,0
+CNS.US,D,20150204,000000,28.7277,29.6754,28.5297,29.2967,386020.93817727,0
+CNS.US,D,20150205,000000,29.3251,29.5993,29.2079,29.3094,121981.97298136,0
+CNS.US,D,20150206,000000,29.3787,29.4773,28.7414,28.9562,174197.31113484,0
+CNS.US,D,20150209,000000,28.838,28.9873,28.3023,28.5364,112574.62551404,0
+CNS.US,D,20150210,000000,28.8303,28.8303,28.4349,28.5364,86528.947998333,0
+CNS.US,D,20150211,000000,28.472,28.5618,28.0485,28.351,166022.62231072,0
+CNS.US,D,20150212,000000,28.5784,29.0449,28.5364,28.9337,78637.063650954,0
+CNS.US,D,20150213,000000,29.0079,29.1465,28.4418,28.4515,100233.69392747,0
+CNS.US,D,20150217,000000,28.3959,28.5364,28.2632,28.4349,124550.78031178,0
+CNS.US,D,20150218,000000,28.3725,28.7609,28.145,28.6663,260071.50529028,0
+CNS.US,D,20150219,000000,28.6301,28.7414,28.1842,28.4418,111474.14722411,0
+CNS.US,D,20150220,000000,28.3423,28.7277,27.9324,28.6927,138751.45872912,0
+CNS.US,D,20150223,000000,28.6927,28.9688,28.3638,28.7014,96909.716671833,0
+CNS.US,D,20150224,000000,28.7951,29.0449,28.3725,28.6106,149638.40642984,0
+CNS.US,D,20150225,000000,28.5297,29.6958,28.1031,28.3959,151983.83920979,0
+CNS.US,D,20150226,000000,28.3774,28.838,28.2427,28.7746,101080.0580499,0
+CNS.US,D,20150227,000000,28.8741,28.9999,28.5004,28.6048,143724.10411185,0
+CNS.US,D,20150302,000000,28.7541,29.3699,28.6594,29.2967,178748.82376417,0
+CNS.US,D,20150303,000000,29.1679,29.1952,28.881,29.1465,173211.59408186,0
+CNS.US,D,20150304,000000,28.9562,29.2694,28.7824,29.1805,201618.07418603,0
+CNS.US,D,20150305,000000,29.1885,29.49,28.9932,29.1231,106779.18304861,0
+CNS.US,D,20150306,000000,28.8976,29.3036,28.3891,28.5297,291645.19060321,0
+CNS.US,D,20150309,000000,28.5784,28.9845,28.5072,28.5364,193605.2806783,0
+CNS.US,D,20150310,000000,28.351,28.4418,27.9265,28.0973,98040.934578808,0
+CNS.US,D,20150311,000000,28.0758,28.759,27.8123,28.145,116552.33195868,0
+CNS.US,D,20150312,000000,28.3246,29.1679,28.3246,29.1611,133639.46041582,0
+CNS.US,D,20150313,000000,29.0283,29.2372,28.2427,28.9327,112062.29856343,0
+CNS.US,D,20150316,000000,29.0205,29.3465,28.8849,29.0352,161290.77059478,0
+CNS.US,D,20150317,000000,28.8293,29.0352,28.635,28.7658,106562.98107544,0
+CNS.US,D,20150318,000000,28.635,29.5563,28.635,29.3738,149709.10754902,0
+CNS.US,D,20150319,000000,29.1952,29.7476,29.0205,29.6832,135810.70203255,0
+CNS.US,D,20150320,000000,29.9135,30.3205,29.6578,30.0843,349659.04518384,0
+CNS.US,D,20150323,000000,30.0843,30.6513,29.9818,30.1409,111341.96687085,0
+CNS.US,D,20150324,000000,30.0706,30.1409,29.6305,29.9897,111050.9651629,0
+CNS.US,D,20150325,000000,30.0648,30.218,29.0136,29.1005,152893.73187409,0
+CNS.US,D,20150326,000000,29.0059,29.1308,28.3911,28.4486,192567.30627635,0
+CNS.US,D,20150327,000000,28.3911,28.6078,28.1647,28.5111,155065.99814473,0
+CNS.US,D,20150330,000000,28.5111,28.7853,28.3383,28.3911,173163.43534849,0
+CNS.US,D,20150331,000000,28.153,28.5471,27.9734,28.2809,184394.66676003,0
+CNS.US,D,20150401,000000,28.3042,28.4301,27.7986,28.0074,177362.46703579,0
+CNS.US,D,20150402,000000,27.9918,28.4212,27.8251,28.3657,171284.22009361,0
+CNS.US,D,20150406,000000,28.2886,28.5531,28.1773,28.2515,149420.15514887,0
+CNS.US,D,20150407,000000,28.2515,28.3988,27.6796,27.6796,113862.61546791,0
+CNS.US,D,20150408,000000,27.7791,28.6272,27.62,28.6078,138561.89775739,0
+CNS.US,D,20150409,000000,28.635,28.8849,28.111,28.3725,114233.54018016,0
+CNS.US,D,20150410,000000,28.4379,28.5579,27.9519,27.9664,78185.191280505,0
+CNS.US,D,20150413,000000,27.9031,28.4428,27.8962,28.0426,143340.8835528,0
+CNS.US,D,20150414,000000,28.0348,28.1842,27.626,27.7372,159843.95928624,0
+CNS.US,D,20150415,000000,27.7156,27.7986,27.4883,27.5498,269506.51841294,0
+CNS.US,D,20150416,000000,27.7664,28.0485,27.1369,27.4688,219681.69781106,0
+CNS.US,D,20150417,000000,27.2394,27.4141,26.3182,26.4743,333445.94650445,0
+CNS.US,D,20150420,000000,26.4928,26.854,26.4539,26.6461,262587.03061784,0
+CNS.US,D,20150421,000000,26.8667,27.0413,26.6577,26.854,270170.49414095,0
+CNS.US,D,20150422,000000,26.8197,27.1496,26.528,26.9291,109960.73341198,0
+CNS.US,D,20150423,000000,26.9427,27.5156,26.7768,27.2307,114527.61584982,0
+CNS.US,D,20150424,000000,27.1535,27.418,27.0413,27.3165,82788.961258793,0
+CNS.US,D,20150427,000000,27.4464,27.8055,27.2824,27.3361,143772.26284522,0
+CNS.US,D,20150428,000000,27.3088,27.6698,27.1438,27.5234,94407.511844997,0
+CNS.US,D,20150429,000000,27.2463,27.4883,26.894,26.9291,91795.669050726,0
+CNS.US,D,20150430,000000,26.7174,26.9486,26.1141,26.1484,173163.43534849,0
+CNS.US,D,20150501,000000,26.2039,26.5211,25.9892,26.2879,147536.8412784,0
+CNS.US,D,20150504,000000,26.3182,26.5915,26.122,26.3425,109022.15043843,0
+CNS.US,D,20150505,000000,26.3182,26.4176,25.6876,25.8399,127702.61571201,0
+CNS.US,D,20150506,000000,26.0732,26.0732,25.553,25.8995,86345.53495001,0
+CNS.US,D,20150507,000000,25.8175,26.162,25.7483,25.9892,97953.838997202,0
+CNS.US,D,20150508,000000,26.1288,26.5915,26.0527,26.4479,204444.06964567,0
+CNS.US,D,20150511,000000,26.4049,26.6187,26.079,26.2098,166215.25724416,0
+CNS.US,D,20150512,000000,25.9131,26.2039,25.3461,26.0527,169806.66916801,0
+CNS.US,D,20150513,000000,26.0098,26.4402,25.7483,25.798,125098.97014895,0
+CNS.US,D,20150514,000000,25.9073,26.2927,25.7356,26.2537,162306.20261092,0
+CNS.US,D,20150515,000000,26.2244,26.2244,25.7677,25.9356,255141.8953714,0
+CNS.US,D,20150518,000000,25.9278,26.1542,25.7736,25.9708,126933.10063218,0
+CNS.US,D,20150519,000000,25.9658,26.0585,25.6623,25.7423,95986.503506813,0
+CNS.US,D,20150520,000000,25.7677,25.8995,25.5071,25.8097,149129.15344092,0
+CNS.US,D,20150521,000000,25.8458,26.0439,25.7356,25.9892,101642.59304168,0
+CNS.US,D,20150522,000000,26.1288,26.1288,25.6692,25.7277,69062.697597731,0
+CNS.US,D,20150526,000000,25.7277,25.7814,25.3217,25.4447,115508.20963331,0
+CNS.US,D,20150527,000000,25.4642,26.122,25.4154,26.0927,186919.41397269,0
+CNS.US,D,20150528,000000,25.9755,26.1688,25.8242,26.122,80217.079966672,0
+CNS.US,D,20150529,000000,26.1367,26.5592,25.9638,26.0732,137212.42856946,0
+CNS.US,D,20150601,000000,26.1806,26.3445,25.4525,26.1141,120285.1461209,0
+CNS.US,D,20150602,000000,25.9961,26.1757,25.6301,25.6545,89491.222426828,0
+CNS.US,D,20150603,000000,25.6926,25.8839,25.6009,25.6214,104854.88302208,0
+CNS.US,D,20150604,000000,25.5189,25.6067,25.0689,25.2183,137645.85716968,0
+CNS.US,D,20150605,000000,25.1196,25.5833,24.9059,25.4808,112041.8054854,0
+CNS.US,D,20150608,000000,25.4808,25.6301,25.0855,25.3481,89603.934355966,0
+CNS.US,D,20150609,000000,25.2455,25.5443,24.8474,24.9401,74316.098149408,0
+CNS.US,D,20150610,000000,24.9928,25.3754,24.8397,25.1059,168886.52996471,0
+CNS.US,D,20150611,000000,25.1353,25.1412,24.8621,24.8767,106335.50790937,0
+CNS.US,D,20150612,000000,24.7879,24.8542,24.3057,24.416,230702.87517284,0
+CNS.US,D,20150615,000000,24.2053,24.5995,24.0627,24.4453,160800.98602998,0
+CNS.US,D,20150616,000000,24.3614,24.7381,24.2492,24.5819,117077.97941002,0
+CNS.US,D,20150617,000000,24.6405,24.6795,24.1525,24.176,168283.00881688,0
+CNS.US,D,20150618,000000,24.2053,24.6142,24.0891,24.5556,167131.29783187,0
+CNS.US,D,20150619,000000,24.621,25.2095,24.2297,25.1139,553455.5335639,0
+CNS.US,D,20150622,000000,25.2455,25.3305,25.0982,25.1285,123405.2172502,0
+CNS.US,D,20150623,000000,25.19,25.2183,24.8904,25.1412,170374.32742931,0
+CNS.US,D,20150624,000000,25.0524,25.1196,24.8844,25.0982,145414.78304891,0
+CNS.US,D,20150625,000000,25.1059,25.2183,24.5702,24.7683,288235.14241988,0
+CNS.US,D,20150626,000000,24.781,24.8904,24.2228,24.4815,206826.38996606,0
+CNS.US,D,20150629,000000,24.1975,24.2726,23.6577,23.7348,205961.5820734,0
+CNS.US,D,20150630,000000,24.0091,24.0091,23.5963,23.6929,224832.63297261,0
+CNS.US,D,20150701,000000,23.7563,24.1321,23.3952,23.7709,195611.55301695,0
+CNS.US,D,20150702,000000,23.89,24.1828,23.7085,23.9358,311534.74748025,0
+CNS.US,D,20150706,000000,23.6813,24.0891,23.6383,23.9183,313116.81310378,0
+CNS.US,D,20150707,000000,23.8753,24.2228,23.6743,24.1613,200932.5807261,0
+CNS.US,D,20150708,000000,23.8412,23.89,23.0264,23.0829,316712.32364324,0
+CNS.US,D,20150709,000000,23.2566,23.2927,22.9083,23.0683,250119.04194751,0
+CNS.US,D,20150710,000000,23.1737,23.486,23.0194,23.445,183382.30870559,0
+CNS.US,D,20150713,000000,23.5914,23.8119,23.5553,23.6813,236886.66146685,0
+CNS.US,D,20150714,000000,23.6997,23.9505,23.6383,23.7797,196108.51015905,0
+CNS.US,D,20150715,000000,23.7563,24.0354,23.646,23.9261,255214.6457984,0
+CNS.US,D,20150716,000000,24.4376,24.4376,23.1737,23.6256,328076.76006194,0
+CNS.US,D,20150717,000000,23.6333,23.7709,23.3611,23.482,452779.18915111,0
+CNS.US,D,20150720,000000,23.4723,23.5407,22.8526,22.9365,170004.42737096,0
+CNS.US,D,20150721,000000,22.8838,23.1356,22.2407,22.3051,188276.05573794,0
+CNS.US,D,20150722,000000,22.2329,22.4017,21.7546,21.9157,241059.05215271,0
+CNS.US,D,20150723,000000,21.7693,21.9693,21.7264,21.8533,300460.28811562,0
+CNS.US,D,20150724,000000,21.7546,21.9362,21.2756,21.6083,312974.38621151,0
+CNS.US,D,20150727,000000,21.4961,21.6717,21.3291,21.5391,179211.96732754,0
+CNS.US,D,20150728,000000,21.6434,21.6804,21.4092,21.579,161238.51324582,0
+CNS.US,D,20150729,000000,21.579,21.7381,21.416,21.4609,107584.56101499,0
+CNS.US,D,20150730,000000,21.3662,21.5331,21.2756,21.4336,88600.798186649,0
+CNS.US,D,20150731,000000,21.4687,21.6434,21.2403,21.4921,161953.72166889,0
+CNS.US,D,20150803,000000,21.4687,21.579,21.3018,21.579,162615.64808909,0
+CNS.US,D,20150804,000000,21.5488,21.7127,21.2472,21.4336,77524.289514203,0
+CNS.US,D,20150805,000000,21.5273,21.6717,20.9114,21.0051,102834.26552882,0
+CNS.US,D,20150806,000000,21.0003,21.0003,20.5933,20.8041,150661.01102328,0
+CNS.US,D,20150807,000000,20.6772,21.8727,20.5747,21.13,716277.13708715,0
+CNS.US,D,20150810,000000,21.2686,21.9312,21.0393,21.701,345480.50657457,0
+CNS.US,D,20150811,000000,21.4229,21.6804,21.2686,21.5751,358512.05489058,0
+CNS.US,D,20150812,000000,21.3506,21.7829,21.2629,21.6151,440836.84793212,0
+CNS.US,D,20150813,000000,21.664,21.8123,21.4229,21.5673,191009.83234645,0
+CNS.US,D,20150814,000000,21.5127,22.1089,21.5127,22.0328,190430.90289226,0
+CNS.US,D,20150817,000000,21.8932,22.2973,21.865,22.1372,198056.3772253,0
+CNS.US,D,20150818,000000,22.0591,22.3529,22.0591,22.2846,204958.4459041,0
+CNS.US,D,20150819,000000,22.1178,22.4856,22.0045,22.185,255296.61811048,0
+CNS.US,D,20150820,000000,21.9566,22.2924,21.9566,22.0328,164972.35206195,0
+CNS.US,D,20150821,000000,21.6864,21.9772,21.3818,21.3955,177486.45015784,0
+CNS.US,D,20150824,000000,20.1687,21.4229,20.0662,20.7504,246773.54695994,0
+CNS.US,D,20150825,000000,21.2629,21.297,20.8041,20.8529,352526.02679952,0
+CNS.US,D,20150826,000000,21.2472,21.3818,20.6197,21.0149,183237.83250552,0
+CNS.US,D,20150827,000000,21.254,21.7195,20.9271,21.6503,191148.16062313,0
+CNS.US,D,20150828,000000,21.5127,21.6864,21.1495,21.3018,132326.87876832,0
+CNS.US,D,20150831,000000,21.13,21.7059,20.7963,20.8451,337857.08154931,0
+CNS.US,D,20150901,000000,20.4918,20.6245,19.7159,19.7637,169442.91703308,0
+CNS.US,D,20150902,000000,20.0858,20.3513,19.6808,19.8263,152184.67137443,0
+CNS.US,D,20150903,000000,19.8555,20.1571,19.791,19.9756,206670.64257307,0
+CNS.US,D,20150904,000000,19.7228,19.9463,19.6886,19.8213,205387.77588871,0
+CNS.US,D,20150908,000000,20.1161,20.5055,20.0448,20.4244,118527.86468027,0
+CNS.US,D,20150909,000000,20.5787,20.5787,19.8555,19.8847,322345.87079228,0
+CNS.US,D,20150910,000000,19.8487,20.0448,19.7159,19.7989,87888.663725283,0
+CNS.US,D,20150911,000000,19.673,19.9803,19.47,19.9257,145627.91106037,0
+CNS.US,D,20150914,000000,19.9043,19.9676,19.7443,19.8555,111107.32112747,0
+CNS.US,D,20150915,000000,19.8847,20.5367,19.7637,20.404,124233.1376024,0
+CNS.US,D,20150916,000000,20.4167,20.7114,20.3113,20.7046,121519.85407191,0
+CNS.US,D,20150917,000000,20.7046,21.0461,20.6616,20.6986,144507.96434632,0
+CNS.US,D,20150918,000000,20.3942,20.523,20.0448,20.3045,287257.6225981,0
+CNS.US,D,20150921,000000,20.3679,20.7651,20.3395,20.6705,170302.60165623,0
+CNS.US,D,20150922,000000,20.3806,20.3806,19.8067,19.9756,157321.26138136,0
+CNS.US,D,20150923,000000,20.0311,20.1072,19.7228,19.8623,69545.309585218,0
+CNS.US,D,20150924,000000,19.673,19.8779,19.3997,19.8487,129428.13288171,0
+CNS.US,D,20150925,000000,20.0311,20.1912,19.8409,19.9209,217654.9323944,0
+CNS.US,D,20150928,000000,19.791,19.8779,19.1479,19.1713,193858.37019192,0
+CNS.US,D,20150929,000000,19.1636,19.3031,18.6687,18.8162,216799.34638687,0
+CNS.US,D,20150930,000000,19.021,19.5208,18.8464,19.2466,352579.30880238,0
+CNS.US,D,20151001,000000,19.2875,19.3509,18.8747,18.9157,203248.29854291,0
+CNS.US,D,20151002,000000,18.6903,18.6903,18.2501,18.5604,290682.01593604,0
+CNS.US,D,20151005,000000,18.6619,19.1479,18.4628,18.8814,647613.02985701,0
+CNS.US,D,20151006,000000,18.8961,19.2523,18.8747,19.1479,291964.8826204,0
+CNS.US,D,20151007,000000,19.1538,19.6447,19.0699,19.4836,287971.80636725,0
+CNS.US,D,20151008,000000,19.4085,19.5471,19.2875,19.47,240619.47562908,0
+CNS.US,D,20151009,000000,19.5139,19.8779,19.4329,19.6222,352155.10208727,0
+CNS.US,D,20151012,000000,19.6222,19.755,19.4836,19.7159,152902.95375921,0
+CNS.US,D,20151013,000000,19.5539,19.8555,19.4261,19.4836,273132.76856945,0
+CNS.US,D,20151014,000000,19.5959,19.8263,19.2466,19.3031,408352.24530098,0
+CNS.US,D,20151015,000000,18.8239,20.0936,18.1163,19.8263,410633.12488515,0
+CNS.US,D,20151016,000000,19.9803,21.0315,19.7716,20.8031,435879.57235789,0
+CNS.US,D,20151019,000000,20.6705,20.7807,20.2556,20.4654,396991.90749789,0
+CNS.US,D,20151020,000000,20.4654,20.7651,20.4107,20.6118,190553.8613604,0
+CNS.US,D,20151021,000000,20.6538,20.8392,20.4918,20.5493,216084.1379638,0
+CNS.US,D,20151022,000000,20.6538,21.5381,20.5493,21.2647,212092.08636455,0
+CNS.US,D,20151023,000000,21.4911,21.8133,21.2793,21.5194,218649.8713325,0
+CNS.US,D,20151026,000000,21.5194,21.5858,21.1652,21.3555,105687.9266438,0
+CNS.US,D,20151027,000000,21.2199,21.2286,20.6538,21.0246,168728.73326391,0
+CNS.US,D,20151028,000000,21.053,21.7976,20.8715,21.7976,166022.62231072,0
+CNS.US,D,20151029,000000,21.6356,21.902,21.1243,21.1652,255736.19463413,0
+CNS.US,D,20151030,000000,21.132,21.5751,21.132,21.4443,152184.67137443,0
+CNS.US,D,20151102,000000,21.4667,21.7391,21.3858,21.6503,122812.96729528,0
+CNS.US,D,20151103,000000,21.5595,21.9186,21.5595,21.7205,144198.51886814,0
+CNS.US,D,20151104,000000,21.7908,22.148,21.7839,21.9382,130902.6098456,0
+CNS.US,D,20151105,000000,21.9322,22.1343,21.7479,21.9382,147910.83995234,0
+CNS.US,D,20151106,000000,22.0855,22.1822,21.8133,22.0289,206100.93500398,0
+CNS.US,D,20151109,000000,22.0211,22.1061,21.174,21.3389,201197.96608653,0
+CNS.US,D,20151110,000000,21.3477,21.4199,20.8451,21.2355,181283.81751585,0
+CNS.US,D,20151111,000000,21.2793,21.2793,20.8392,21.0403,79589.991779111,0
+CNS.US,D,20151112,000000,20.8715,20.9202,20.5718,20.7046,91141.939861733,0
+CNS.US,D,20151113,000000,20.6705,20.9202,20.6118,20.727,122237.11180277,0
+CNS.US,D,20151116,000000,20.7046,21.3858,20.5055,21.3272,127651.38301694,0
+CNS.US,D,20151117,000000,21.3048,21.3321,20.9574,21.0168,136778.99996923,0
+CNS.US,D,20151118,000000,21.0061,21.4531,20.9485,21.4268,222077.33863217,0
+CNS.US,D,20151119,000000,21.4667,21.4911,21.2853,21.4736,254451.27864197,0
+CNS.US,D,20151120,000000,21.5321,21.701,21.3213,21.5194,415055.53112292,0
+CNS.US,D,20151123,000000,21.66,22.2564,21.3585,22.2494,241552.93533311,0
+CNS.US,D,20151124,000000,22.0855,22.2564,21.8133,22.1929,78900.399703574,0
+CNS.US,D,20151125,000000,22.185,22.4437,21.9986,22.388,81121.84936147,0
+CNS.US,D,20151127,000000,22.4086,22.7901,22.3733,22.7609,93083.659004589,0
+CNS.US,D,20151130,000000,22.8321,22.8458,22.2153,22.2494,123975.94947319,0
+CNS.US,D,20151201,000000,22.3081,22.4895,22.2075,22.4729,81757.134780241,0
+CNS.US,D,20151202,000000,22.5315,22.6106,22.1352,22.185,66770.546820649,0
+CNS.US,D,20151203,000000,22.3139,22.4144,22.0201,22.2075,692052.26955395,0
+CNS.US,D,20151204,000000,22.2494,22.8535,22.2494,22.8244,104216.52364161,0
+CNS.US,D,20151207,000000,22.7032,22.999,22.2153,22.3285,128011.03653629,0
+CNS.US,D,20151208,000000,22.0768,22.388,21.9772,22.2494,167611.86051156,0
+CNS.US,D,20151209,000000,22.1352,22.4437,21.821,22.1295,122030.13171473,0
+CNS.US,D,20151210,000000,22.0934,22.3803,21.9772,22.3081,118969.49051171,0
+CNS.US,D,20151211,000000,21.861,21.905,21.1799,21.4179,166415.0647549,0
+CNS.US,D,20151214,000000,21.4179,21.8327,21.2813,21.3418,175095.93260624,0
+CNS.US,D,20151215,000000,21.5019,21.861,21.3896,21.6913,139700.28824167,0
+CNS.US,D,20151216,000000,21.9215,21.9986,21.4297,21.9352,162799.06113742,0
+CNS.US,D,20151217,000000,21.9772,22.0279,21.6102,21.905,166415.0647549,0
+CNS.US,D,20151218,000000,21.7537,22.0279,21.617,21.7908,330607.65519802,0
+CNS.US,D,20151221,000000,21.9352,21.9693,21.2355,21.4512,144155.48340428,0
+CNS.US,D,20151222,000000,21.5321,21.9411,21.2872,21.8972,73052.699889175,0
+CNS.US,D,20151223,000000,22.0631,22.4564,21.8133,22.429,87384.534005872,0
+CNS.US,D,20151224,000000,22.4485,22.5589,22.1645,22.351,30481.4042542,0
+CNS.US,D,20151228,000000,22.2494,22.2866,21.9909,22.228,46890.211828718,0
+CNS.US,D,20151229,000000,22.4144,22.5383,22.2348,22.5383,71099.709553405,0
+CNS.US,D,20151230,000000,22.4895,22.6135,22.2427,22.429,112859.4792986,0
+CNS.US,D,20151231,000000,22.1733,22.3803,21.8972,21.905,147566.55624153,0
+CNS.US,D,20160104,000000,21.457,21.6834,21.0559,21.6258,347682.48780833,0
+CNS.US,D,20160105,000000,21.6687,21.7908,21.3828,21.6541,133279.80689647,0
+CNS.US,D,20160106,000000,21.3076,21.8406,21.2656,21.5478,312320.65702251,0
+CNS.US,D,20160107,000000,21.172,21.2355,20.8138,20.8842,236083.33280827,0
+CNS.US,D,20160108,000000,21.0803,21.252,20.2674,20.2956,156331.44571276,0
+CNS.US,D,20160111,000000,20.4938,20.4938,19.833,20.117,112770.33440919,0
+CNS.US,D,20160112,000000,20.3513,20.3806,19.6407,19.9579,212568.55042863,0
+CNS.US,D,20160113,000000,20.0165,20.117,19.3314,19.4758,361700.77783125,0
+CNS.US,D,20160114,000000,19.5695,20.4537,19.2026,20.3386,191227.05897352,0
+CNS.US,D,20160115,000000,20.4938,21.0266,19.999,20.8842,283432.58958474,0
+CNS.US,D,20160119,000000,21.2286,21.5019,20.8578,21.4122,357604.21153408,0
+CNS.US,D,20160120,000000,21.2101,21.7322,20.5396,21.4726,426521.40827783,0
+CNS.US,D,20160121,000000,20.8353,22.2564,20.6772,21.1154,377450.73294727,0
+CNS.US,D,20160122,000000,21.1007,21.1554,20.4742,20.891,268158.0738789,0
+CNS.US,D,20160125,000000,20.7758,20.7758,20.0936,20.1854,210995.70669022,0
+CNS.US,D,20160126,000000,20.324,20.6138,20.1794,20.5543,126331.62879214,0
+CNS.US,D,20160127,000000,20.4401,20.9574,20.2674,20.3874,160329.64523542,0
+CNS.US,D,20160128,000000,20.5903,20.7601,20.404,20.5347,155807.84756923,0
+CNS.US,D,20160129,000000,20.6705,21.7371,20.603,21.7186,261666.89141453,0
+CNS.US,D,20160201,000000,21.4814,21.5878,21.0423,21.4901,256109.16865418,0
+CNS.US,D,20160202,000000,21.1203,21.335,20.8432,21.0081,278558.31097653,0
+CNS.US,D,20160203,000000,21.1495,21.2159,20.4117,20.6996,151000.17146459,0
+CNS.US,D,20160204,000000,20.6996,21.2022,20.6996,21.0559,122343.6758085,0
+CNS.US,D,20160205,000000,21.0188,21.5878,20.9114,21.3165,194298.97136945,0
+CNS.US,D,20160208,000000,21.0266,21.704,21.0266,21.2022,407810.20338722,0
+CNS.US,D,20160209,000000,20.8578,21.0022,20.526,20.603,183643.59545042,0
+CNS.US,D,20160210,000000,20.8353,20.8705,20.0995,20.159,155156.16768803,0
+CNS.US,D,20160211,000000,19.6857,20.2019,19.5208,20.0087,138311.88220549,0
+CNS.US,D,20160212,000000,20.2868,20.6705,20.117,20.4879,140772.07622238,0
+CNS.US,D,20160216,000000,20.8138,21.4032,20.7378,21.3585,210285.62153666,0
+CNS.US,D,20160217,000000,21.4648,21.9693,21.4648,21.7244,262757.12316545,0
+CNS.US,D,20160218,000000,21.7624,21.9489,21.3672,21.3955,145269.28219494,0
+CNS.US,D,20160219,000000,21.3751,21.5536,21.1876,21.3291,220685.85863427,0
+CNS.US,D,20160222,000000,21.7186,22.0768,21.58,21.9352,121897.95136146,0
+CNS.US,D,20160223,000000,21.8757,22.2348,21.8406,22.2153,168980.79812362,0
+CNS.US,D,20160224,000000,21.9489,22.5315,21.6414,22.4437,138950.24158597,0
+CNS.US,D,20160225,000000,22.4564,22.6301,22.0279,22.5022,125337.71450794,0
+CNS.US,D,20160226,000000,22.7092,22.8174,22.4564,22.6603,106856.03209121,0
+CNS.US,D,20160229,000000,22.6135,22.9463,22.3353,22.3656,152910.12633652,0
+CNS.US,D,20160301,000000,22.5442,22.9326,22.4729,22.8926,80549.067830675,0
+CNS.US,D,20160302,000000,22.8604,23.24,22.7609,23.24,88892.824548502,0
+CNS.US,D,20160303,000000,23.2332,23.9438,23.2332,23.732,138145.88827349,0
+CNS.US,D,20160304,000000,23.732,24.4493,23.5437,24.4414,222004.58820518,0
+CNS.US,D,20160307,000000,24.2824,24.6024,24.1242,24.4795,95897.358617405,0
+CNS.US,D,20160308,000000,24.2511,24.4873,23.5894,23.6109,105346.71689468,0
+CNS.US,D,20160309,000000,23.727,23.727,23.1239,23.3122,73544.533761772,0
+CNS.US,D,20160310,000000,23.5728,23.6704,23.0741,23.3621,110287.59800648,0
+CNS.US,D,20160311,000000,23.6109,24.1604,23.6109,24.1428,122379.53869505,0
+CNS.US,D,20160314,000000,24.1681,24.7772,23.8929,24.2745,88722.732000896,0
+CNS.US,D,20160315,000000,25.0075,25.8038,25.0075,25.4067,420908.35420682,0
+CNS.US,D,20160316,000000,25.3471,26.0732,24.8191,25.8672,177929.10064318,0
+CNS.US,D,20160317,000000,25.7511,26.2089,25.7033,26.078,156135.73681763,0
+CNS.US,D,20160318,000000,26.2323,26.5641,25.9844,26.5416,236631.52264544,0
+CNS.US,D,20160321,000000,26.4421,27.0989,26.4421,26.9926,253451.21643436,0
+CNS.US,D,20160322,000000,26.8188,27.1155,26.5416,26.9555,233824.99560993,0
+CNS.US,D,20160323,000000,26.8744,27.1331,26.7534,26.7534,210003.84171381,0
+CNS.US,D,20160324,000000,26.6441,26.7368,26.2323,26.649,125160.44938303,0
+CNS.US,D,20160328,000000,26.6881,27.1448,26.4089,27.1155,247375.01879998,0
+CNS.US,D,20160329,000000,27.0355,28.0338,26.649,28.0124,275637.02270409,0
+CNS.US,D,20160330,000000,28.107,28.3451,27.9821,28.1647,221488.16263895,0
+CNS.US,D,20160331,000000,28.2222,28.7004,28.1577,28.1842,188856.00984604,0
+CNS.US,D,20160401,000000,27.9773,28.6272,27.8387,28.5277,153624.31010568,0
+CNS.US,D,20160404,000000,28.717,28.876,28.3676,28.8526,185756.43179479,0
+CNS.US,D,20160405,000000,28.5716,28.5716,27.8601,27.8689,218096.55822584,0
+CNS.US,D,20160406,000000,27.9109,28.3062,27.9109,28.1577,183440.71397797,0
+CNS.US,D,20160407,000000,28.0124,28.0338,26.9682,27.2599,237873.40317374,0
+CNS.US,D,20160408,000000,27.3741,27.585,27.0355,27.5352,144767.20178333,0
+CNS.US,D,20160411,000000,28.0778,29.245,28.0778,28.8526,391006.90406073,0
+CNS.US,D,20160412,000000,28.8937,29.2587,28.8176,29.0029,296768.46010943,0
+CNS.US,D,20160413,000000,29.3387,30.2219,29.3387,29.7222,301508.50905658,0
+CNS.US,D,20160414,000000,29.7515,30.056,29.5779,29.8657,212016.26197585,0
+CNS.US,D,20160415,000000,29.8227,30.1712,29.5719,29.773,167828.06248472,0
+CNS.US,D,20160418,000000,29.6988,30.3654,29.6598,30.2355,136285.11678882,0
+CNS.US,D,20160419,000000,30.3654,30.6855,30.134,30.2492,125564.16302012,0
+CNS.US,D,20160420,000000,30.2561,30.6396,30.0327,30.3898,306434.02035987,0
+CNS.US,D,20160421,000000,29.3318,30.2492,29.3318,29.6988,252885.60748087,0
+CNS.US,D,20160422,000000,29.692,30.5332,29.692,29.8306,221449.2257907,0
+CNS.US,D,20160425,000000,29.7584,29.7584,29.2724,29.4538,293064.33625643,0
+CNS.US,D,20160426,000000,29.6628,29.7994,29.2644,29.4832,126081.61324024,0
+CNS.US,D,20160427,000000,29.3611,30.1623,29.3611,30.0111,175609.28421076,0
+CNS.US,D,20160428,000000,29.7359,29.8306,28.7093,28.7785,206666.54395746,0
+CNS.US,D,20160429,000000,28.7512,28.758,28.3246,28.4418,161520.29306866,0
+CNS.US,D,20160502,000000,28.4682,29.449,28.3676,29.1855,187293.41264665,0
+CNS.US,D,20160503,000000,28.8243,29.4704,27.8895,28.5052,184813.75020563,0
+CNS.US,D,20160504,000000,28.2456,28.5208,27.6425,27.7225,207276.2130287,0
+CNS.US,D,20160505,000000,27.7811,28.4115,27.6357,27.9031,201719.51492225,0
+CNS.US,D,20160506,000000,27.8601,28.0281,27.4394,27.9265,164463.09907303,0
+CNS.US,D,20160509,000000,27.8601,28.0281,27.4337,27.7225,125741.42814503,0
+CNS.US,D,20160510,000000,28.0338,28.3598,27.8084,27.9538,209080.6285488,0
+CNS.US,D,20160511,000000,27.7928,28.0055,27.2882,27.3098,143245.59073998,0
+CNS.US,D,20160512,000000,27.3018,27.8387,27.0989,27.6776,178450.64947892,0
+CNS.US,D,20160513,000000,27.6357,28.0544,27.5771,27.6142,167940.77441386,0
+CNS.US,D,20160516,000000,27.6503,28.0885,27.6357,27.7372,150271.64254081,0
+CNS.US,D,20160517,000000,27.6142,27.6142,26.891,26.8959,140018.95560496,0
+CNS.US,D,20160518,000000,26.8042,27.543,26.8042,27.0989,201667.25757329,0
+CNS.US,D,20160519,000000,27.0072,27.2658,26.609,26.8667,82847.366531165,0
+CNS.US,D,20160520,000000,26.9926,27.3536,26.9262,27.0618,83384.285175416,0
+CNS.US,D,20160523,000000,27.0852,27.5352,26.9262,27.381,116202.92497836,0
+CNS.US,D,20160524,000000,27.5643,28.3023,27.5643,27.9392,87460.358394564,0
+CNS.US,D,20160525,000000,27.8972,28.1842,27.8084,27.8768,59746.544327624,0
+CNS.US,D,20160526,000000,27.9392,27.9392,27.5723,27.7459,52560.646518201,0
+CNS.US,D,20160527,000000,27.7459,28.1158,27.622,28.07,115355.53620202,0
+CNS.US,D,20160531,000000,28.1217,28.3628,27.9031,28.1353,104473.71177081,0
+CNS.US,D,20160601,000000,27.9324,28.0544,27.7206,27.9324,98784.83331111,0
+CNS.US,D,20160602,000000,27.7519,27.9773,27.5098,27.9607,96096.141474246,0
+CNS.US,D,20160603,000000,27.7362,28.5579,27.6912,28.4202,179966.11259885,0
+CNS.US,D,20160606,000000,28.4369,28.8224,28.4369,28.5297,122027.05775302,0
+CNS.US,D,20160607,000000,28.5297,28.8526,28.3042,28.4926,98056.304387326,0
+CNS.US,D,20160608,000000,28.5247,28.676,28.1353,28.6096,86789.210089249,0
+CNS.US,D,20160609,000000,28.4292,28.8917,28.4058,28.8566,146111.54770176,0
+CNS.US,D,20160610,000000,28.3705,28.5814,28.2085,28.3628,133392.51882562,0
+CNS.US,D,20160613,000000,28.1158,28.4711,28.0281,28.1296,95875.840885479,0
+CNS.US,D,20160614,000000,28.0046,28.6965,27.7059,28.4779,236340.52093748,0
+CNS.US,D,20160615,000000,28.5384,29.1708,28.0788,29.0411,224427.89468162,0
+CNS.US,D,20160616,000000,28.7834,29.1005,28.4632,29.0859,122929.77784002,0
+CNS.US,D,20160617,000000,29.125,29.2908,28.6604,28.9317,234186.69843707,0
+CNS.US,D,20160620,000000,29.4421,29.77,29.1815,29.2724,83950.918782804,0
+CNS.US,D,20160621,000000,29.4421,29.4977,29.2011,29.2147,70000.25591737,0
+CNS.US,D,20160622,000000,29.2313,29.4421,29.1005,29.1855,64576.762818087,0
+CNS.US,D,20160623,000000,29.7105,30.0824,29.609,30.0824,87125.296568857,0
+CNS.US,D,20160624,000000,28.9952,29.5622,28.6096,28.8068,265625.12943503,0
+CNS.US,D,20160627,000000,28.3256,28.516,27.946,28.1441,162607.45085788,0
+CNS.US,D,20160628,000000,28.5579,28.5579,27.8758,28.3256,216908.9843543,0
+CNS.US,D,20160629,000000,28.5667,28.9952,28.4058,28.9375,96824.67039803,0
+CNS.US,D,20160630,000000,29.125,29.4977,28.8526,29.485,94152.373023586,0
+CNS.US,D,20160701,000000,29.3543,29.771,28.9952,29.0859,67833.112916239,0
+CNS.US,D,20160705,000000,28.7609,29.0019,28.5297,28.6965,153913.26250582,0
+CNS.US,D,20160706,000000,28.6038,28.8224,28.2164,28.2681,139532.24500187,0
+CNS.US,D,20160707,000000,28.3901,28.7902,28.1168,28.4135,89281.168377074,0
+CNS.US,D,20160708,000000,28.8224,29.4177,28.8224,29.3543,96392.266451706,0
+CNS.US,D,20160711,000000,29.6451,30.0541,29.3162,30.0541,99359.664149708,0
+CNS.US,D,20160712,000000,30.2561,30.7977,30.1916,30.6221,148487.72009874,0
+CNS.US,D,20160713,000000,30.8856,31.111,30.783,31.0602,75169.634849145,0
+CNS.US,D,20160714,000000,31.4965,31.6361,31.3237,31.3959,85103.654421704,0
+CNS.US,D,20160715,000000,31.4633,31.7228,31.0154,31.7014,86852.738631126,0
+CNS.US,D,20160718,000000,31.7102,31.8342,31.272,31.6576,103289.21186098,0
+CNS.US,D,20160719,000000,31.7014,31.9416,31.5131,31.7102,146251.92528623,0
+CNS.US,D,20160720,000000,31.9571,31.9571,31.2125,31.4029,130042.92522245,0
+CNS.US,D,20160721,000000,31.4116,31.556,31.0739,31.1276,131786.88616237,0
+CNS.US,D,20160722,000000,31.2281,31.9064,30.9022,31.7492,98346.281441378,0
+CNS.US,D,20160725,000000,31.6888,31.6888,31.2427,31.3511,75078.440651935,0
+CNS.US,D,20160726,000000,31.432,31.5277,30.951,31.1334,84549.31666113,0
+CNS.US,D,20160727,000000,31.1188,31.6497,31.0807,31.5335,81810.416783106,0
+CNS.US,D,20160728,000000,31.5492,31.5697,31.1978,31.3872,78087.849159887,0
+CNS.US,D,20160729,000000,31.3726,31.7228,31.0964,31.4233,144752.8566287,0
+CNS.US,D,20160801,000000,31.4536,31.7454,31.1041,31.2203,84437.629385895,0
+CNS.US,D,20160802,000000,31.1911,31.1911,30.2717,30.4181,119391.64791902,0
+CNS.US,D,20160803,000000,30.4318,30.9871,30.1926,30.7392,112832.83829716,0
+CNS.US,D,20160804,000000,30.7597,30.8759,30.6133,30.8055,54698.074556196,0
+CNS.US,D,20160805,000000,31.0807,31.6936,31.0807,31.4029,89992.278184537,0
+CNS.US,D,20160808,000000,31.4399,31.5248,30.8856,31.0739,62717.015987329,0
+CNS.US,D,20160809,000000,31.1911,31.1911,30.9012,30.9938,66769.522166748,0
+CNS.US,D,20160810,000000,31.1334,31.3043,30.6221,30.9129,125781.38964718,0
+CNS.US,D,20160811,000000,31.0446,31.432,30.6513,31.0739,82102.44314496,0
+CNS.US,D,20160812,000000,30.9002,31.1188,30.7753,30.8612,41596.849774893,0
+CNS.US,D,20160815,000000,31.0095,31.1618,30.7109,30.9782,76644.111813035,0
+CNS.US,D,20160816,000000,30.8769,30.9646,30.542,30.5771,70448.029672214,0
+CNS.US,D,20160817,000000,30.5771,31.1911,30.4318,30.7264,91156.28501635,0
+CNS.US,D,20160818,000000,30.6591,31.2203,30.3976,31.1695,110995.63385223,0
+CNS.US,D,20160819,000000,31.1832,31.556,30.9304,31.2203,94901.395025396,0
+CNS.US,D,20160822,000000,31.154,31.2066,30.8933,31.1911,68196.865051181,0
+CNS.US,D,20160823,000000,31.4029,31.556,31.1451,31.4818,86746.174625397,0
+CNS.US,D,20160824,000000,31.3511,31.6721,31.154,31.235,84883.353832935,0
+CNS.US,D,20160825,000000,31.1618,31.3872,30.7899,31.2993,74559.965777905,0
+CNS.US,D,20160826,000000,31.3579,31.5335,31.1041,31.1911,55869.253965317,0
+CNS.US,D,20160829,000000,31.2633,31.4965,31.0154,31.0807,59546.736816881,0
+CNS.US,D,20160830,000000,31.0739,31.2867,30.9782,31.2427,65364.721668143,0
+CNS.US,D,20160831,000000,31.2076,31.3325,30.8749,30.9051,134289.0909892,0
+CNS.US,D,20160901,000000,30.9861,31.3394,30.3858,30.8592,109934.09241054,0
+CNS.US,D,20160902,000000,31.0085,31.0964,30.7802,31.0144,54308.706073723,0
+CNS.US,D,20160906,000000,31.0661,31.8888,30.6923,31.6097,263539.958746,0
+CNS.US,D,20160907,000000,31.5872,31.5872,30.9353,31.4126,101049.31843286,0
+CNS.US,D,20160908,000000,31.3735,31.4633,30.8679,31.2643,170770.86848909,0
+CNS.US,D,20160909,000000,31.0661,31.1374,29.6939,29.7262,224965.83797978,0
+CNS.US,D,20160912,000000,29.4304,30.3771,29.4304,30.2922,244200.64101392,0
+CNS.US,D,20160913,000000,29.9165,30.5391,29.2908,30.2962,302321.05960027,0
+CNS.US,D,20160914,000000,30.0979,31.0378,29.812,30.6259,290805.9990581,0
+CNS.US,D,20160915,000000,30.701,30.8339,30.0687,30.6338,156907.30120526,0
+CNS.US,D,20160916,000000,30.6114,30.6553,30.3703,30.4805,223610.22086843,0
+CNS.US,D,20160919,000000,30.5244,31.435,30.5244,31.0446,236860.02046542,0
+CNS.US,D,20160920,000000,31.274,31.5716,30.5694,30.6338,82020.47083286,0
+CNS.US,D,20160921,000000,30.7957,31.1695,30.5098,30.9206,81055.246857889,0
+CNS.US,D,20160922,000000,31.236,31.5579,31.0446,31.435,102070.8983724,0
+CNS.US,D,20160923,000000,31.236,31.6771,31.1071,31.516,152317.8763816,0
+CNS.US,D,20160926,000000,31.3394,31.473,31.1978,31.2789,133624.09060731,0
+CNS.US,D,20160927,000000,31.2789,31.6683,31.2291,31.4486,96206.804095581,0
+CNS.US,D,20160928,000000,31.6019,31.6683,31.2564,31.6156,89945.144105079,0
+CNS.US,D,20160929,000000,31.4916,31.6917,31.2867,31.4262,99372.984650425,0
+CNS.US,D,20160930,000000,31.7054,31.7054,31.236,31.3599,119034.04370749,0
+CNS.US,D,20161003,000000,31.3892,31.6243,31.2564,31.4566,95725.216761996,0
+CNS.US,D,20161004,000000,31.5638,31.5638,30.9441,31.1461,80205.808773759,0
+CNS.US,D,20161005,000000,31.3394,31.4057,30.6923,30.9938,196758.14073244,0
+CNS.US,D,20161006,000000,31.0144,31.0144,30.3019,30.4581,260434.23277134,0
+CNS.US,D,20161007,000000,30.4015,30.4425,29.6383,30.2023,283926.47276514,0
+CNS.US,D,20161010,000000,30.3927,30.503,29.368,29.8501,255595.81704966,0
+CNS.US,D,20161011,000000,29.8032,29.8364,28.5872,29.0644,249698.93384799,0
+CNS.US,D,20161012,000000,28.9395,29.3436,28.4349,28.7844,244108.42216282,0
+CNS.US,D,20161013,000000,28.4612,28.6145,28.1822,28.4837,163742.76738045,0
+CNS.US,D,20161014,000000,28.837,28.9619,28.4486,28.4692,96874.878439191,0
+CNS.US,D,20161017,000000,28.4535,28.4837,28.1705,28.1978,87531.059513749,0
+CNS.US,D,20161018,000000,28.5374,28.5511,28.2535,28.2935,125916.64396215,0
+CNS.US,D,20161019,000000,28.4185,28.515,28.0446,28.4185,173167.5339641,0
+CNS.US,D,20161020,000000,28.4428,29.0196,28.3296,28.3451,259145.21816356,0
+CNS.US,D,20161021,000000,28.0593,28.0748,27.4151,27.9285,192995.61160707,0
+CNS.US,D,20161024,000000,28.1177,28.2242,27.6708,27.9343,105427.66455287,0
+CNS.US,D,20161025,000000,27.9421,27.9421,27.2014,27.3839,115264.34200481,0
+CNS.US,D,20161026,000000,27.2599,27.6922,27.0969,27.42,123651.13418649,0
+CNS.US,D,20161027,000000,27.619,27.619,26.813,26.85,160958.78273078,0
+CNS.US,D,20161028,000000,26.9809,27.6395,26.2986,27.0043,115987.74765909,0
+CNS.US,D,20161031,000000,27.011,27.5517,26.6647,27.2735,239316.11586669,0
+CNS.US,D,20161101,000000,27.2892,27.2892,26.203,26.4684,124220.84175559,0
+CNS.US,D,20161102,000000,26.4596,26.5631,26.2713,26.2781,218949.07027167,0
+CNS.US,D,20161103,000000,26.4596,26.8051,26.1396,26.2166,198624.0354866,0
+CNS.US,D,20161104,000000,26.0273,26.6841,25.9902,26.3855,131977.47178799,0
+CNS.US,D,20161107,000000,26.857,27.0043,26.5631,26.6647,148456.9804817,0
+CNS.US,D,20161108,000000,26.6295,26.6295,26.4099,26.4392,152368.08442275,0
+CNS.US,D,20161109,000000,26.1874,27.6542,25.674,27.4502,363884.3152948,0
+CNS.US,D,20161110,000000,27.6757,28.1637,25.5237,25.8009,582878.47033813,0
+CNS.US,D,20161111,000000,25.9454,26.1317,25.3452,25.754,354117.31430815,0
+CNS.US,D,20161114,000000,26.0332,26.2254,24.6278,24.7128,879986.09088887,0
+CNS.US,D,20161115,000000,24.9343,25.4339,24.3272,24.7215,688815.38787992,0
+CNS.US,D,20161116,000000,24.5235,25.1626,24.3556,25.0387,305923.74271704,0
+CNS.US,D,20161117,000000,25.0943,25.9239,25.0943,25.4174,292022.26323887,0
+CNS.US,D,20161118,000000,25.4535,25.8448,25.4486,25.8225,219803.63162531,0
+CNS.US,D,20161121,000000,26.0235,26.3455,26.0235,26.2743,211898.42677721,0
+CNS.US,D,20161122,000000,26.4519,26.6246,26.242,26.5408,158013.9274186,0
+CNS.US,D,20161123,000000,26.4811,26.5719,26.2996,26.4459,125176.84384544,0
+CNS.US,D,20161125,000000,26.4069,26.5875,26.1659,26.5719,78069.405389664,0
+CNS.US,D,20161128,000000,26.6022,26.8784,26.3308,26.4811,197183.37210145,0
+CNS.US,D,20161129,000000,26.6314,26.9096,26.4459,26.7661,331158.91899688,0
+CNS.US,D,20161130,000000,26.857,26.8881,26.3923,26.692,204468.6613393,0
+CNS.US,D,20161201,000000,26.7963,27.1115,26.2646,26.4586,174863.33617066,0
+CNS.US,D,20161202,000000,26.4216,26.5134,26.0693,26.3757,172550.69231555,0
+CNS.US,D,20161205,000000,26.6187,26.6647,26.2879,26.6187,131630.11411548,0
+CNS.US,D,20161206,000000,26.7241,26.9613,26.4459,26.8881,87422.446200218,0
+CNS.US,D,20161207,000000,26.9682,27.8298,26.7963,27.5527,189414.44622223,0
+CNS.US,D,20161208,000000,27.5616,28.0631,27.3927,27.9128,147857.55794948,0
+CNS.US,D,20161209,000000,28.2963,28.2963,27.4063,27.7646,318442.96408244,0
+CNS.US,D,20161212,000000,27.6142,27.7186,27.057,27.2092,135985.91784967,0
+CNS.US,D,20161213,000000,27.4131,27.4131,26.8423,27.0013,106477.93480165,0
+CNS.US,D,20161214,000000,26.9184,27.1115,26.242,26.3923,291386.9778201,0
+CNS.US,D,20161215,000000,26.3689,26.5875,26.0927,26.362,281638.42060366,0
+CNS.US,D,20161216,000000,25.559,26.1571,25.0709,25.9493,622305.10315019,0
+CNS.US,D,20161219,000000,25.9424,26.6314,25.9268,26.3455,395812.53085756,0
+CNS.US,D,20161220,000000,26.488,26.6109,25.9112,26.123,136336.34948389,0
+CNS.US,D,20161221,000000,26.1796,26.1796,25.7102,25.7521,95032.550724756,0
+CNS.US,D,20161222,000000,25.516,25.6702,25.3784,25.6438,259071.44308267,0
+CNS.US,D,20161223,000000,25.3861,25.4525,25.1948,25.3481,121838.52143519,0
+CNS.US,D,20161227,000000,25.4241,25.516,25.2515,25.3217,153996.25947182,0
+CNS.US,D,20161228,000000,25.4613,25.6214,25.1022,25.1333,248437.58489556,0
+CNS.US,D,20161229,000000,25.1402,25.2642,24.9967,25.1626,107633.74440225,0
+CNS.US,D,20161230,000000,25.2827,25.2827,24.9372,25.1919,106399.03645125,0
+CNS.US,D,20170103,000000,25.551,25.551,25.1402,25.3784,295718.18986065,0
+CNS.US,D,20170104,000000,25.4838,26.039,25.3714,25.6799,405501.65814772,0
+CNS.US,D,20170105,000000,25.475,25.8585,25.1178,25.2144,161782.60446738,0
+CNS.US,D,20170106,000000,25.3052,25.5647,24.9801,25.4115,168614.99668087,0
+CNS.US,D,20170109,000000,25.4027,25.4701,24.944,24.9665,201897.80470107,0
+CNS.US,D,20170110,000000,24.9665,25.6116,24.8844,25.4027,138777.07507665,0
+CNS.US,D,20170111,000000,25.3949,25.9795,25.1022,25.9795,153862.02981077,0
+CNS.US,D,20170112,000000,25.717,26.4519,25.2729,26.281,535771.03188234,0
+CNS.US,D,20170113,000000,26.2879,26.5934,26.0527,26.4674,225206.63164656,0
+CNS.US,D,20170117,000000,26.2646,26.2879,25.6623,25.7248,303601.87697683,0
+CNS.US,D,20170118,000000,25.8809,26.0028,25.4115,25.7521,199173.24997767,0
+CNS.US,D,20170119,000000,25.7687,27.1779,25.3617,26.5934,619924.8321376,0
+CNS.US,D,20170120,000000,26.4459,27.1213,25.8966,27.0725,303017.82425312,0
+CNS.US,D,20170123,000000,27.1428,27.4483,26.7729,27.1779,219114.03954978,0
+CNS.US,D,20170124,000000,27.2521,27.6064,27.1115,27.4063,277119.69689918,0
+CNS.US,D,20170125,000000,27.6659,27.6659,26.8881,26.9379,141147.09955023,0
+CNS.US,D,20170126,000000,26.857,27.0072,26.4012,26.6246,166335.14175061,0
+CNS.US,D,20170127,000000,26.6754,26.6754,26.0312,26.2937,137435.80311993,0
+CNS.US,D,20170130,000000,26.0449,26.2763,25.7521,25.8302,169490.05111254,0
+CNS.US,D,20170131,000000,25.6799,26.2566,25.6087,26.1571,208451.49105343,0
+CNS.US,D,20170201,000000,26.2646,26.5271,26.0449,26.1307,106269.93005969,0
+CNS.US,D,20170202,000000,26.1884,26.1884,25.7999,25.9571,126302.93848291,0
+CNS.US,D,20170203,000000,26.3308,26.488,26.1064,26.2362,95595.085716537,0
+CNS.US,D,20170206,000000,26.0762,26.3153,26.0527,26.1961,114702.83166693,0
+CNS.US,D,20170207,000000,26.2274,26.3084,25.8225,25.8742,116554.38126648,0
+CNS.US,D,20170208,000000,25.8225,26.3387,25.6047,26.3308,218861.97469006,0
+CNS.US,D,20170209,000000,26.2937,26.4069,26.2108,26.2108,150028.79956622,0
+CNS.US,D,20170210,000000,26.4586,26.4586,26.0235,26.1005,118838.33481236,0
+CNS.US,D,20170213,000000,26.2937,26.3757,26.1064,26.3542,122395.93315747,0
+CNS.US,D,20170214,000000,26.2566,26.4069,25.8585,25.9941,234871.16724311,0
+CNS.US,D,20170215,000000,26.0312,26.6314,26.0312,26.6022,167100.55821483,0
+CNS.US,D,20170216,000000,26.5719,26.7798,26.2274,26.5182,210977.26292,0
+CNS.US,D,20170217,000000,26.4811,26.9926,26.4012,26.9926,176198.46020397,0
+CNS.US,D,20170221,000000,27.0892,27.417,27.0072,27.2179,132578.94362803,0
+CNS.US,D,20170222,000000,27.2238,27.8992,27.1292,27.4483,116326.90810039,0
+CNS.US,D,20170223,000000,27.5527,27.7352,26.8637,27.2179,166452.97694924,0
+CNS.US,D,20170224,000000,27.1477,27.6572,27.1379,27.6572,162408.66800104,0
+CNS.US,D,20170227,000000,27.7352,27.988,27.057,27.9128,223472.91724566,0
+CNS.US,D,20170228,000000,27.8992,28.2535,27.6757,28.1978,259026.35831103,0
+CNS.US,D,20170301,000000,28.6927,28.8937,28.4175,28.8526,302271.87621301,0
+CNS.US,D,20170302,000000,28.8059,28.8449,27.9674,28.1246,171408.20321566,0
+CNS.US,D,20170303,000000,28.2799,28.5287,27.8699,28.311,307335.71579296,0
+CNS.US,D,20170306,000000,28.1168,28.3628,27.9674,28.1013,153292.32224167,0
+CNS.US,D,20170307,000000,28.0631,28.5326,27.9773,28.3345,191766.02692557,0
+CNS.US,D,20170308,000000,28.4857,28.5921,28.2076,28.2535,185400.87689105,0
+CNS.US,D,20170309,000000,28.312,28.5471,28.1383,28.2379,315838.29386548,0
+CNS.US,D,20170310,000000,28.4175,28.6135,28.1832,28.2809,321887.85049842,0
+CNS.US,D,20170313,000000,28.2681,28.3949,27.987,28.146,310488.57584709,0
+CNS.US,D,20170314,000000,27.9801,28.2749,27.662,27.9801,159705.63100956,0
+CNS.US,D,20170315,000000,28.0709,28.6135,28.0261,28.4028,121125.36231992,0
+CNS.US,D,20170316,000000,28.5081,28.6282,28.2212,28.2456,138164.33204371,0
+CNS.US,D,20170317,000000,28.2896,28.5081,28.0933,28.2749,321570.20778903,0
+CNS.US,D,20170320,000000,28.2379,28.3588,28.0261,28.2809,96582.852077338,0
+CNS.US,D,20170321,000000,28.4632,28.636,28.1246,28.1754,233200.98138407,0
+CNS.US,D,20170322,000000,28.1168,28.4428,27.9343,28.3345,187732.98917029,0
+CNS.US,D,20170323,000000,28.3949,28.636,28.2379,28.4935,145448.59662766,0
+CNS.US,D,20170324,000000,28.5257,28.8204,28.2379,28.3735,199773.69716379,0
+CNS.US,D,20170327,000000,28.1246,28.5501,28.0104,28.4632,117739.90583021,0
+CNS.US,D,20170328,000000,28.351,29.1054,28.0261,29.0684,134190.72421468,0
+CNS.US,D,20170329,000000,29.1338,29.3728,28.9629,29.243,182678.37147544,0
+CNS.US,D,20170330,000000,29.2274,29.9907,29.1191,29.9672,276970.0974296,0
+CNS.US,D,20170331,000000,29.8921,30.5117,29.6422,30.1956,355984.23371621,0
+CNS.US,D,20170403,000000,30.1019,30.2238,29.4139,29.5349,208635.92875566,0
+CNS.US,D,20170404,000000,29.4714,29.5436,28.9395,29.2577,141502.65445397,0
+CNS.US,D,20170405,000000,29.3563,29.6715,29.0381,29.0537,130025.50610613,0
+CNS.US,D,20170406,000000,29.0684,29.2108,28.7794,29.0849,158670.7305693,0
+CNS.US,D,20170407,000000,29.0684,29.243,28.8204,29.0771,169922.45505886,0
+CNS.US,D,20170410,000000,29.1191,29.3983,29.0146,29.287,80716.086416577,0
+CNS.US,D,20170411,000000,29.2108,29.5524,28.9873,29.5436,87903.0088799,0
+CNS.US,D,20170412,000000,29.6363,29.8628,29.4226,29.7652,120360.97050959,0
+CNS.US,D,20170413,000000,29.7272,30.3527,29.7272,30.1409,232033.90059055,0
+CNS.US,D,20170417,000000,30.2688,30.5723,29.8921,30.3741,292916.78609465,0
+CNS.US,D,20170418,000000,30.217,30.7383,30.0121,30.6611,256140.93292512,0
+CNS.US,D,20170419,000000,30.8729,30.9782,30.3302,30.3829,232436.58957374,0
+CNS.US,D,20170420,000000,30.5957,31.1481,29.9428,30.7675,283688.75306006,0
+CNS.US,D,20170421,000000,30.7909,31.276,30.783,30.9578,395084.00193378,0
+CNS.US,D,20170424,000000,31.3627,31.4673,30.5489,30.8729,236279.04170342,0
+CNS.US,D,20170425,000000,31.1159,31.312,30.6806,30.7147,213964.12904213,0
+CNS.US,D,20170426,000000,30.8065,30.8065,30.5644,30.6084,185561.74755355,0
+CNS.US,D,20170427,000000,30.744,30.8065,30.3361,30.6376,101033.94862434,0
+CNS.US,D,20170428,000000,30.7753,30.7753,30.1243,30.1409,138518.86229355,0
+CNS.US,D,20170501,000000,30.2385,30.4571,29.7095,30.1487,122258.6295347,0
+CNS.US,D,20170502,000000,30.2385,30.2385,29.9145,29.9994,141901.24482155,0
+CNS.US,D,20170503,000000,29.9145,30.0121,29.5622,29.771,128424.99671239,0
+CNS.US,D,20170504,000000,29.8394,29.8628,29.2197,29.4139,197269.44302916,0
+CNS.US,D,20170505,000000,29.485,29.7799,29.4294,29.7652,104479.85969422,0
+CNS.US,D,20170508,000000,29.8227,30.02,29.2635,29.6266,126518.11580218,0
+CNS.US,D,20170509,000000,29.6422,29.7018,29.3923,29.448,155210.4743448,0
+CNS.US,D,20170510,000000,29.4393,29.7319,29.2635,29.5826,70129.362308927,0
+CNS.US,D,20170511,000000,29.5192,29.5953,28.9902,29.0303,177903.48429566,0
+CNS.US,D,20170512,000000,29.0381,29.1132,28.7229,29.0684,160900.37745841,0
+CNS.US,D,20170515,000000,29.1962,29.3846,29.1679,29.2714,75951.445775794,0
+CNS.US,D,20170516,000000,29.3406,29.9907,29.1258,29.3777,121029.04485321,0
+CNS.US,D,20170517,000000,29.0303,29.5826,28.8917,29.3923,192270.15664498,0
+CNS.US,D,20170518,000000,29.3983,29.7272,29.3563,29.6129,122880.59445276,0
+CNS.US,D,20170519,000000,29.6051,29.8471,29.4294,29.5524,174919.69213522,0
+CNS.US,D,20170522,000000,29.7095,29.8315,29.2791,29.4714,105719.69091472,0
+CNS.US,D,20170523,000000,29.527,29.527,29.1738,29.3983,97855.472222681,0
+CNS.US,D,20170524,000000,29.5349,29.7867,29.1885,29.5114,88095.643813335,0
+CNS.US,D,20170525,000000,29.6871,30.0521,29.485,29.6939,148647.56610733,0
+CNS.US,D,20170526,000000,29.568,29.9301,29.568,29.6363,98063.476964634,0
+CNS.US,D,20170530,000000,29.5953,29.772,29.4909,29.6715,89997.401454044,0
+CNS.US,D,20170531,000000,29.7105,29.8568,29.6266,29.8237,90783.310996298,0
+CNS.US,D,20170601,000000,29.8998,30.1907,29.6129,30.1663,173511.81767491,0
+CNS.US,D,20170602,000000,30.1995,30.7236,30.1322,30.4171,174545.69346128,0
+CNS.US,D,20170605,000000,30.4171,30.5557,30.1663,30.1907,95640.170488194,0
+CNS.US,D,20170606,000000,30.0677,30.7119,29.8568,30.5771,125971.97527281,0
+CNS.US,D,20170607,000000,30.6016,31.0437,30.5771,30.7997,131906.77066881,0
+CNS.US,D,20170608,000000,30.8202,31.0261,30.6923,30.9665,81301.163794188,0
+CNS.US,D,20170609,000000,31.0192,31.4906,31.0192,31.1637,112530.5653963,0
+CNS.US,D,20170612,000000,31.1548,31.8205,31.1548,31.7961,82120.886915182,0
+CNS.US,D,20170613,000000,31.8624,31.8878,31.6361,31.6741,57641.905214468,0
+CNS.US,D,20170614,000000,31.5658,31.9014,31.4253,31.6741,71136.597093849,0
+CNS.US,D,20170615,000000,31.3686,31.5902,31.111,31.2623,169787.20074389,0
+CNS.US,D,20170616,000000,31.0192,31.3081,31.0192,31.2934,148870.94065781,0
+CNS.US,D,20170619,000000,31.3394,31.8713,30.7597,31.0652,125102.04411065,0
+CNS.US,D,20170620,000000,30.9958,31.0954,30.5987,30.7997,131259.18940323,0
+CNS.US,D,20170621,000000,30.8669,31.0885,30.2825,30.8134,176780.46361989,0
+CNS.US,D,20170622,000000,30.6231,31.111,30.6231,31.0437,78362.45640542,0
+CNS.US,D,20170623,000000,31.0652,31.3257,30.7753,30.784,120097.63445699,0
+CNS.US,D,20170626,000000,30.8669,31.0437,30.7509,30.8134,78360.407097617,0
+CNS.US,D,20170627,000000,30.8914,31.0954,30.6923,30.7997,115768.47172423,0
+CNS.US,D,20170628,000000,30.9588,31.4828,30.9353,31.1471,78704.690808436,0
+CNS.US,D,20170629,000000,31.271,31.271,30.5557,30.744,50261.32316381,0
+CNS.US,D,20170630,000000,30.8134,31.2623,30.5771,30.8446,72117.19087734,0
+CNS.US,D,20170703,000000,30.9734,31.5063,30.8241,31.2623,49066.576714959,0
+CNS.US,D,20170705,000000,31.2623,31.8878,30.7147,31.473,93135.916353553,0
+CNS.US,D,20170706,000000,31.4682,31.6049,30.9802,31.0729,96763.191163957,0
+CNS.US,D,20170707,000000,31.317,31.9094,30.9089,31.721,86573.008116087,0
+CNS.US,D,20170710,000000,31.721,32,31.0437,31.6838,85648.770297165,0
+CNS.US,D,20170711,000000,31.6741,31.9679,31.4457,31.7044,51670.22227802,0
+CNS.US,D,20170712,000000,31.841,32.0792,31.4975,31.7268,74876.58383339,0
+CNS.US,D,20170713,000000,31.9708,31.9708,31.4165,31.7268,75582.570371346,0
+CNS.US,D,20170714,000000,31.6965,31.9561,31.5512,31.6965,190578.45305404,0
+CNS.US,D,20170717,000000,31.6741,31.8713,31.3686,31.7873,132423.19623505,0
+CNS.US,D,20170718,000000,31.6965,31.9014,31.5063,31.7795,48480.474683448,0
+CNS.US,D,20170719,000000,31.8039,32.1923,31.4302,32.1357,205743.33079244,0
+CNS.US,D,20170720,000000,32.1923,32.7076,31.1267,31.5815,230008.1598278,0
+CNS.US,D,20170721,000000,31.8557,31.8557,31.2398,31.516,201361.91071072,0
+CNS.US,D,20170724,000000,31.4165,31.5579,31.1939,31.5238,101270.64367553,0
+CNS.US,D,20170725,000000,31.6584,32.3426,31.4213,31.8264,119718.51251353,0
+CNS.US,D,20170726,000000,31.9094,32.1679,31.8039,31.9386,69576.049202255,0
+CNS.US,D,20170727,000000,32.0245,32.1669,31.4906,31.8878,103670.38311224,0
+CNS.US,D,20170728,000000,31.7795,31.7873,30.7753,30.8134,180668.0005212,0
+CNS.US,D,20170731,000000,30.8749,30.951,30.5634,30.7383,84867.984024417,0
+CNS.US,D,20170801,000000,30.8202,31.1002,30.6464,30.9958,89776.076211375,0
+CNS.US,D,20170802,000000,30.9353,31.4623,30.4708,30.7684,243450.59435822,0
+CNS.US,D,20170803,000000,30.7753,31.1881,30.6786,30.7509,122961.54211096,0
+CNS.US,D,20170804,000000,30.9958,31.3462,30.6855,31.0564,68183.544550465,0
+CNS.US,D,20170807,000000,31.0797,31.1188,30.7323,30.8914,137014.67036652,0
+CNS.US,D,20170808,000000,30.7997,31.2018,30.5323,30.6855,142638.99563044,0
+CNS.US,D,20170809,000000,30.6367,31.0045,30.4708,30.8572,105892.85742404,0
+CNS.US,D,20170810,000000,30.6298,31.1794,30.0774,30.3507,114005.04236018,0
+CNS.US,D,20170811,000000,30.0219,30.6133,29.3387,30.0307,161903.51362773,0
+CNS.US,D,20170814,000000,30.2825,30.4493,30.0014,30.2912,105702.27179841,0
+CNS.US,D,20170815,000000,30.3342,30.503,29.8081,30.0677,112354.32492528,0
+CNS.US,D,20170816,000000,30.257,31.0105,30.2141,30.2912,82738.753217632,0
+CNS.US,D,20170817,000000,30.2063,30.2522,29.7105,29.8998,132473.4042762,0
+CNS.US,D,20170818,000000,29.6871,30.3604,29.5105,29.7418,156764.87431299,0
+CNS.US,D,20170821,000000,29.7028,30.1487,29.6949,29.8237,295896.47963948,0
+CNS.US,D,20170822,000000,29.9545,30.1603,29.2323,29.5105,144812.28655497,0
+CNS.US,D,20170823,000000,29.3836,29.567,29.2771,29.3455,145379.94481627,0
+CNS.US,D,20170824,000000,29.4129,29.6539,28.7297,28.7355,122115.17798853,0
+CNS.US,D,20170825,000000,28.8526,29.3221,28.6526,29.0566,177017.15867107,0
+CNS.US,D,20170828,000000,29.1103,29.7232,28.8576,29.0566,87638.648173381,0
+CNS.US,D,20170829,000000,28.9034,29.0019,28.6838,28.8351,101686.65315943,0
+CNS.US,D,20170830,000000,28.8214,28.9512,28.4222,28.675,143135.95277254,0
+CNS.US,D,20170831,000000,28.7444,29.287,28.7287,29.0029,136261.5497491,0
+CNS.US,D,20170901,000000,29.0664,29.287,28.7444,28.876,99321.751955362,0
+CNS.US,D,20170905,000000,28.7444,29.1113,27.8191,28.4828,273023.130602,0
+CNS.US,D,20170906,000000,28.5384,29.0518,28.5052,28.758,211654.55914871,0
+CNS.US,D,20170907,000000,28.7804,28.8576,28.3149,28.7882,231848.43823443,0
+CNS.US,D,20170908,000000,28.7971,28.9825,28.6116,28.7355,269889.73897201,0
+CNS.US,D,20170911,000000,29.0274,29.3455,28.9043,28.9737,133366.90247808,0
+CNS.US,D,20170912,000000,29.0986,29.3523,28.7394,29.0576,181453.91006346,0
+CNS.US,D,20170913,000000,29.0274,29.0439,28.7727,28.8214,248482.66966722,0
+CNS.US,D,20170914,000000,28.9512,29.1035,28.8214,28.8526,199505.23784167,0
+CNS.US,D,20170915,000000,28.7512,29.0664,28.6673,28.7804,343996.80772556,0
+CNS.US,D,20170918,000000,28.8283,29.4656,28.8283,29.3017,147372.89665419,0
+CNS.US,D,20170919,000000,29.2938,30.1389,29.2938,29.9086,137130.45625736,0
+CNS.US,D,20170920,000000,29.8871,30.3849,29.8784,30.177,150264.4699635,0
+CNS.US,D,20170921,000000,30.2765,30.2765,29.3738,29.3943,114399.53411216,0
+CNS.US,D,20170922,000000,29.3943,29.8931,29.2274,29.6568,102009.41913832,0
+CNS.US,D,20170925,000000,29.5162,29.8521,29.41,29.7485,71164.262749183,0
+CNS.US,D,20170926,000000,29.7867,30.0091,29.7408,29.8871,66939.614714355,0
+CNS.US,D,20170927,000000,30.055,30.4131,29.7799,30.2688,249151.76866474,0
+CNS.US,D,20170928,000000,30.2307,30.2863,30.1322,30.2512,105219.65981091,0
+CNS.US,D,20170929,000000,30.177,30.4221,30.1233,30.2688,76322.370488044,0
+CNS.US,D,20171002,000000,30.2005,30.499,30.0394,30.4922,156703.39507892,0
+CNS.US,D,20171003,000000,30.4757,30.5157,30.177,30.5157,172429.78315521,0
+CNS.US,D,20171004,000000,30.5157,31.0622,30.5157,30.9275,85707.175569536,0
+CNS.US,D,20171005,000000,31.1491,31.3637,30.9519,31.2046,72226.828844773,0
+CNS.US,D,20171006,000000,31.1491,31.4126,30.9206,31.2564,90996.439007756,0
+CNS.US,D,20171009,000000,31.2506,31.4838,30.9275,31.1734,108480.10852467,0
+CNS.US,D,20171010,000000,31.312,31.5121,31.1295,31.2887,62861.492187405,0
+CNS.US,D,20171011,000000,31.2807,31.7248,31.0582,31.7248,113368.73228752,0
+CNS.US,D,20171012,000000,31.6721,32.0109,31.5385,31.7248,95958.83785148,0
+CNS.US,D,20171013,000000,31.7785,32.1776,31.6819,32.0109,118474.58267741,0
+CNS.US,D,20171016,000000,31.9854,32.1865,31.762,32.1622,134469.43007582,0
+CNS.US,D,20171017,000000,32.247,32.2538,31.6897,32.0109,120635.57775514,0
+CNS.US,D,20171018,000000,32.0792,32.4773,31.8195,32.37,117370.00577188,0
+CNS.US,D,20171019,000000,33.3664,34.8761,33.3664,33.6738,293500.83881836,0
+CNS.US,D,20171020,000000,34.071,34.071,33.4952,33.7099,105973.80508224,0
+CNS.US,D,20171023,000000,33.7646,33.7646,32.3632,32.4627,198789.0047647,0
+CNS.US,D,20171024,000000,32.5368,32.8218,32.1376,32.3397,245913.86233681,0
+CNS.US,D,20171025,000000,32.2918,32.4627,31.9708,32.3397,103049.44284809,0
+CNS.US,D,20171026,000000,32.53,32.8355,32.2304,32.5759,107699.32225193,0
+CNS.US,D,20171027,000000,32.5759,33.4483,32.1776,33.4483,175435.09304755,0
+CNS.US,D,20171030,000000,33.0355,33.1664,32.5847,32.9604,157903.26479728,0
+CNS.US,D,20171031,000000,32.9897,33.504,32.5983,33.3342,217969.50114208,0
+CNS.US,D,20171101,000000,33.5714,33.5714,33.136,33.3986,114338.05487809,0
+CNS.US,D,20171102,000000,33.3186,33.9422,33.2736,33.8485,116398.6338735,0
+CNS.US,D,20171103,000000,33.91,33.91,33.3586,33.4952,65177.210004215,0
+CNS.US,D,20171106,000000,33.4816,33.4884,33.1731,33.2278,67640.477982806,0
+CNS.US,D,20171107,000000,33.1517,33.2112,32.5368,32.5983,85904.933772476,0
+CNS.US,D,20171108,000000,32.4217,32.9984,32.2918,32.8979,66940.639368256,0
+CNS.US,D,20171109,000000,32.9604,33.0902,32.3397,32.6832,79013.111632711,0
+CNS.US,D,20171110,000000,32.6832,33.5938,32.6832,33.5714,114922.1076018,0
+CNS.US,D,20171113,000000,33.3586,33.5206,33.1985,33.4552,122090.58629491,0
+CNS.US,D,20171114,000000,33.3186,33.91,33.2434,33.6826,118082.14023323,0
+CNS.US,D,20171115,000000,33.4337,33.9177,33.2649,33.788,83637.374689023,0
+CNS.US,D,20171116,000000,33.9257,34.4077,33.9177,34.1247,82776.665411978,0
+CNS.US,D,20171117,000000,33.9715,34.4,33.788,34.2857,81562.450539004,0
+CNS.US,D,20171120,000000,34.2857,35.161,34.2857,34.8918,172383.67372965,0
+CNS.US,D,20171121,000000,34.9152,35.4285,34.9152,35.2763,111514.10872626,0
+CNS.US,D,20171122,000000,35.3095,35.6998,35.2539,35.2539,90263.811468367,0
+CNS.US,D,20171124,000000,35.3339,35.3339,34.639,34.7717,32167.984575647,0
+CNS.US,D,20171127,000000,34.7717,35.2929,34.7717,35.0361,52015.530642739,0
+CNS.US,D,20171128,000000,35.0361,36.0736,35.0361,36.0453,104570.02923753,0
+CNS.US,D,20171129,000000,36.0736,37.0515,36.0736,36.6963,218272.79869685,0
+CNS.US,D,20171130,000000,36.7763,37.2975,36.4923,36.7362,151916.21205231,0
+CNS.US,D,20171201,000000,36.7128,36.7128,35.0518,35.9945,144346.06902992,0
+CNS.US,D,20171204,000000,36.3351,36.6182,35.167,35.246,184486.88561114,0
+CNS.US,D,20171205,000000,35.2763,35.5135,34.9572,35.2138,134467.38076802,0
+CNS.US,D,20171206,000000,35.0645,35.8921,35.0645,35.8131,243131.92699493,0
+CNS.US,D,20171207,000000,35.8209,36.4446,35.6765,36.2795,223678.87267981,0
+CNS.US,D,20171208,000000,36.3976,36.3976,35.4452,36.0034,400431.67064436,0
+CNS.US,D,20171211,000000,36.0512,36.1448,35.7701,35.8921,307975.09982733,0
+CNS.US,D,20171212,000000,35.9253,36.1136,35.4364,36.0356,152230.78079999,0
+CNS.US,D,20171213,000000,36.0102,36.6026,35.8686,35.8686,172286.33160903,0
+CNS.US,D,20171214,000000,35.9253,36.0736,35.491,35.939,400589.46734515,0
+CNS.US,D,20171215,000000,36.0805,37.1706,35.9555,36.829,519547.68666395,0
+CNS.US,D,20171218,000000,37.1004,37.7142,36.8369,37.0681,224768.07977683,0
+CNS.US,D,20171219,000000,37.1004,37.1629,36.6504,36.7362,116100.45958823,0
+CNS.US,D,20171220,000000,36.951,37.0896,36.3108,36.5939,118445.89236818,0
+CNS.US,D,20171221,000000,36.6806,36.8369,36.508,36.7362,187169.42952459,0
+CNS.US,D,20171222,000000,37.036,37.5893,36.8621,37.2096,84694.817515107,0
+CNS.US,D,20171226,000000,37.1159,37.3589,36.871,37.0769,108943.25208804,0
+CNS.US,D,20171227,000000,37.0681,37.4712,36.9676,37.2828,71146.843632863,0
+CNS.US,D,20171228,000000,37.3589,37.6331,36.8875,37.5971,66923.220251935,0
+CNS.US,D,20171229,000000,37.6137,37.6137,37.2897,37.2975,146972.2569788,0
+CNS.US,D,20180102,000000,37.4858,37.6204,36.9588,37.5971,375291.78717735,0
+CNS.US,D,20180103,000000,37.4858,37.4858,36.3274,37.0681,317307.64755986,0
+CNS.US,D,20180104,000000,36.9656,37.6751,36.9656,37.4391,415185.66216838,0
+CNS.US,D,20180105,000000,37.4858,37.723,36.4201,36.6349,478179.33470904,0
+CNS.US,D,20180108,000000,36.7763,37.3589,36.1049,37.2828,503579.48026697,0
+CNS.US,D,20180109,000000,37.5092,37.6849,37.3132,37.4301,387909.37531726,0
+CNS.US,D,20180110,000000,37.2828,37.6498,36.4767,36.5402,348144.6067178,0
+CNS.US,D,20180111,000000,35.4969,36.5402,35.246,36.1214,551727.96708641,0
+CNS.US,D,20180112,000000,36.4201,36.5431,35.7194,35.8453,315091.32117147,0
+CNS.US,D,20180116,000000,36.058,36.2308,35.0011,35.3788,441724.19821059,0
+CNS.US,D,20180117,000000,35.656,36.1702,34.7717,36.0873,243763.11379809,0
+CNS.US,D,20180118,000000,36.1761,36.3254,35.2617,35.4285,206122.4527359,0
+CNS.US,D,20180119,000000,35.4188,35.8287,35.0879,35.161,304168.51058422,0
+CNS.US,D,20180122,000000,35.167,35.2138,34.4653,34.6488,198122.97972889,0
+CNS.US,D,20180123,000000,34.4731,34.6615,34.3004,34.435,265167.10914118,0
+CNS.US,D,20180124,000000,34.639,34.9152,34.2526,34.5833,333802.52606208,0
+CNS.US,D,20180125,000000,35.6345,35.6345,33.5958,33.7304,547120.09849253,0
+CNS.US,D,20180126,000000,32.5944,32.7935,31.8614,32.7623,636755.79711944,0
+CNS.US,D,20180129,000000,32.8569,33.2268,32.328,32.4071,542317.54565739,0
+CNS.US,D,20180130,000000,32.1289,32.4284,31.6409,32.0587,344390.27482364,0
+CNS.US,D,20180131,000000,32.2968,32.5476,31.9962,32.1533,295099.29890431,0
+CNS.US,D,20180201,000000,31.9406,32.0674,31.7054,31.9181,330752.13139809,0
+CNS.US,D,20180202,000000,31.8088,32.0518,30.8523,31.1051,231518.49967823,0
+CNS.US,D,20180205,000000,30.8065,31.4136,30.0501,30.2307,463004.21043162,0
+CNS.US,D,20180206,000000,29.7672,30.9948,29.5983,30.9568,872363.69051752,0
+CNS.US,D,20180207,000000,30.8377,31.2583,30.4338,31.0817,413906.89409963,0
+CNS.US,D,20180208,000000,31.2154,31.4136,30.6953,30.704,633579.37002558,0
+CNS.US,D,20180209,000000,30.9715,30.9715,29.9867,30.704,522859.36807278,0
+CNS.US,D,20180212,000000,30.7909,31.0817,30.4385,31.0437,490952.67024194,0
+CNS.US,D,20180213,000000,31.0182,31.3404,30.664,31.2633,291916.72388704,0
+CNS.US,D,20180214,000000,31.2154,31.7288,31.0817,31.6566,283873.19076228,0
+CNS.US,D,20180215,000000,31.8244,32.0918,31.5248,31.7835,264708.06419341,0
+CNS.US,D,20180216,000000,31.7835,32.1622,31.6741,32.0518,190111.21087507,0
+CNS.US,D,20180220,000000,31.7922,32.2558,31.7922,31.7922,218470.55689979,0
+CNS.US,D,20180221,000000,31.9103,32.328,31.7922,31.8244,314848.47819687,0
+CNS.US,D,20180222,000000,31.9259,32.1289,31.4995,32.0226,284386.5423668,0
+CNS.US,D,20180223,000000,32.2255,33.1165,32.1075,32.3115,196145.39769949,0
+CNS.US,D,20180226,000000,32.4148,32.6452,32.1289,32.5563,194864.58032293,0
+CNS.US,D,20180227,000000,32.6197,32.8785,31.9181,31.9571,262859.58855558,0
+CNS.US,D,20180228,000000,32.0674,32.2255,31.5395,31.5472,215012.34998309,0
+CNS.US,D,20180301,000000,31.5609,32.1075,31.2096,31.4282,173696.25537714,0
+CNS.US,D,20180302,000000,31.3481,31.8693,31.1051,31.7922,133874.10615921,0
+CNS.US,D,20180305,000000,31.6566,32.3641,31.6106,32.1367,171625.42984273,0
+CNS.US,D,20180306,000000,32.2411,32.5183,31.9318,32.367,171825.23735346,0
+CNS.US,D,20180307,000000,32.1602,32.8912,32.1602,32.814,146673.05803964,0
+CNS.US,D,20180308,000000,32.6607,32.9789,32.6393,32.6706,147472.28808262,0
+CNS.US,D,20180309,000000,32.814,33.5226,32.6051,33.5049,324531.45756364,0
+CNS.US,D,20180312,000000,33.4806,33.9265,33.1712,33.868,155176.66076606,0
+CNS.US,D,20180313,000000,34.0115,34.1794,33.3293,33.7167,170188.86507319,0
+CNS.US,D,20180314,000000,33.9012,34.5522,33.2024,33.298,189951.36486648,0
+CNS.US,D,20180315,000000,33.4172,33.5742,33.0044,33.0755,148043.0203056,0
+CNS.US,D,20180316,000000,33.1146,33.4962,32.8677,32.9868,415212.3031698,0
+CNS.US,D,20180319,000000,32.9155,33.0658,32.4294,32.7662,129212.95556244,0
+CNS.US,D,20180320,000000,32.7798,32.8355,31.9552,32.7975,213812.48026474,0
+CNS.US,D,20180321,000000,32.7886,33.3127,32.6607,33.0833,153671.44418513,0
+CNS.US,D,20180322,000000,32.8442,32.9868,32.3436,32.3749,151710.25661816,0
+CNS.US,D,20180323,000000,32.4392,32.5339,31.5969,31.5969,258542.72166963,0
+CNS.US,D,20180326,000000,32.0742,32.3612,31.7434,32.2246,144832.77963301,0
+CNS.US,D,20180327,000000,32.3827,32.7086,32.042,32.3992,129510.10519381,0
+CNS.US,D,20180328,000000,32.4392,32.6471,32.2109,32.3749,206681.91376599,0
+CNS.US,D,20180329,000000,32.4958,32.7662,32.2958,32.328,213311.42450703,0
+CNS.US,D,20180402,000000,32.2548,32.5018,31.3344,31.6858,162411.74196275,0
+CNS.US,D,20180403,000000,31.8361,32.4627,31.5629,31.9366,145246.73980911,0
+CNS.US,D,20180404,000000,31.6594,32.773,31.6594,32.4871,320235.08375572,0
+CNS.US,D,20180405,000000,32.2626,32.5105,31.9552,32.1602,681337.46370865,0
+CNS.US,D,20180406,000000,31.8361,32.0742,31.0954,31.278,289207.53897216,0
+CNS.US,D,20180409,000000,31.3726,31.3726,30.6124,30.6581,257867.47474871,0
+CNS.US,D,20180410,000000,31.0787,31.4623,30.9451,31.2525,249897.71670484,0
+CNS.US,D,20180411,000000,30.9109,31.1431,30.7303,30.9998,166634.34068977,0
+CNS.US,D,20180412,000000,31.1501,31.5325,30.9109,31.0085,184121.08416839,0
+CNS.US,D,20180413,000000,31.1667,31.1667,30.7216,30.8152,149768.53747529,0
+CNS.US,D,20180416,000000,31.0876,31.6185,30.9608,31.1344,336327.27327475,0
+CNS.US,D,20180417,000000,31.4066,31.6858,31.0144,31.5629,275515.08888983,0
+CNS.US,D,20180418,000000,31.7318,31.7318,31.2378,31.5414,117264.46642004,0
+CNS.US,D,20180419,000000,31.5492,32.042,30.747,31.3813,374721.05495435,0
+CNS.US,D,20180420,000000,31.3013,31.3726,30.8592,30.9841,187331.324841,0
+CNS.US,D,20180423,000000,31.0876,31.843,31.0475,31.278,324120.57134923,0
+CNS.US,D,20180424,000000,31.4136,32.0264,31.4066,31.8039,249160.99054985,0
+CNS.US,D,20180425,000000,31.7228,31.9845,31.6039,31.6858,350071.98070604,0
+CNS.US,D,20180426,000000,31.7698,31.883,31.4136,31.761,126029.35589128,0
+CNS.US,D,20180427,000000,31.7863,31.9933,31.5999,31.8507,260758.02340411,0
+CNS.US,D,20180430,000000,31.9933,32.3105,31.8205,31.883,278031.6388713,0
+CNS.US,D,20180501,000000,31.7698,32.1426,30.9197,31.3344,596398.77856505,0
+CNS.US,D,20180502,000000,31.3901,31.4691,31.0222,31.0787,301714.46449074,0
+CNS.US,D,20180503,000000,31.0398,31.3217,30.5634,31.0642,247480.55815181,0
+CNS.US,D,20180504,000000,30.9608,31.8205,30.9353,31.761,123948.28381785,0
+CNS.US,D,20180507,000000,31.8273,32.2109,31.6272,32.0957,195401.49896719,0
+CNS.US,D,20180508,000000,32.042,32.2792,31.922,32.042,138095.68023232,0
+CNS.US,D,20180509,000000,32.1045,32.3105,31.8117,31.9552,166086.1508526,0
+CNS.US,D,20180510,000000,31.9064,32.2714,31.8157,32.0498,211299.00424498,0
+CNS.US,D,20180511,000000,31.9845,32.2401,31.9064,32.0186,150499.11570688,0
+CNS.US,D,20180514,000000,32.0264,32.1943,31.3969,31.4691,234121.12058739,0
+CNS.US,D,20180515,000000,31.4136,31.5882,31.1911,31.2457,228147.38834313,0
+CNS.US,D,20180516,000000,31.231,31.6995,31.0544,31.5492,150332.09712098,0
+CNS.US,D,20180517,000000,31.5969,31.883,31.5492,31.8361,96871.804477488,0
+CNS.US,D,20180518,000000,31.8986,32.1602,31.8741,31.9933,111607.35223127,0
+CNS.US,D,20180521,000000,32.082,32.3777,32.0742,32.1943,91467.779802329,0
+CNS.US,D,20180522,000000,32.2011,32.3904,32.0655,32.1943,92113.311760112,0
+CNS.US,D,20180523,000000,32.1221,32.3436,31.9933,32.0567,85997.152623588,0
+CNS.US,D,20180524,000000,32.042,32.042,31.3013,31.5716,148506.16386897,0
+CNS.US,D,20180525,000000,31.5092,31.7863,31.4136,31.5092,113806.25950335,0
+CNS.US,D,20180529,000000,31.3726,31.3726,30.2999,31.0398,305580.48366012,0
+CNS.US,D,20180530,000000,31.2545,31.8107,31.2476,31.5765,159820.3922465,0
+CNS.US,D,20180531,000000,31.5765,31.5765,31.1851,31.2154,188993.31346882,0
+CNS.US,D,20180601,000000,31.4653,31.4955,31.1207,31.3207,146580.83918852,0
+CNS.US,D,20180604,000000,31.4486,31.6654,31.4165,31.5688,202327.13468569,0
+CNS.US,D,20180605,000000,31.5522,31.6741,31.2545,31.6487,113484.51817835,0
+CNS.US,D,20180606,000000,31.6331,32.1709,31.5599,32.1289,170888.70368773,0
+CNS.US,D,20180607,000000,32.1962,32.4021,32.1289,32.2899,106212.54944123,0
+CNS.US,D,20180608,000000,32.2186,32.6911,32.1709,32.6364,168576.05983263,0
+CNS.US,D,20180611,000000,32.6822,33.2112,32.6822,33.1557,160392.14912339,0
+CNS.US,D,20180612,000000,33.3166,33.6953,32.9682,33.6797,242336.79556755,0
+CNS.US,D,20180613,000000,33.5586,33.7734,33.3166,33.4366,253218.61999877,0
+CNS.US,D,20180614,000000,33.5655,33.748,33.3986,33.6202,176406.46494593,0
+CNS.US,D,20180615,000000,33.421,33.7734,33.3986,33.5958,266924.3905818,0
+CNS.US,D,20180618,000000,33.5801,33.8153,33.3166,33.7998,138984.0551647,0
+CNS.US,D,20180619,000000,33.6387,33.9989,33.4592,33.9579,120185.7546925,0
+CNS.US,D,20180620,000000,34.0945,34.601,33.9354,34.3277,240351.01630696,0
+CNS.US,D,20180621,000000,34.2389,34.3491,33.6797,33.7811,152579.16312641,0
+CNS.US,D,20180622,000000,33.9744,33.9744,33.3244,33.5655,352555.74176265,0
+CNS.US,D,20180625,000000,33.5196,33.5196,32.9877,33.3079,175547.80497669,0
+CNS.US,D,20180626,000000,33.34,33.7324,33.22,33.5421,137874.35498966,0
+CNS.US,D,20180627,000000,33.5099,33.5099,32.5633,32.5866,158563.14190967,0
+CNS.US,D,20180628,000000,32.571,32.7135,32.1055,32.7135,205216.6586872,0
+CNS.US,D,20180629,000000,33.141,33.7031,32.9877,33.4435,178095.09457518,0
+CNS.US,D,20180702,000000,33.2532,33.6387,32.8677,33.5723,197648.56497261,0
+CNS.US,D,20180703,000000,33.7031,33.7031,33.2532,33.3742,82267.41242306,0
+CNS.US,D,20180705,000000,33.6113,33.6113,32.9965,33.4933,169751.33785736,0
+CNS.US,D,20180706,000000,33.5264,33.5264,32.9574,33.059,136841.5038572,0
+CNS.US,D,20180709,000000,33.2766,33.5586,32.9965,33.4299,139856.03563466,0
+CNS.US,D,20180710,000000,33.5888,33.8593,33.4933,33.8231,84546.242699427,0
+CNS.US,D,20180711,000000,33.6113,34.2877,33.5888,34.2633,129066.43005457,0
+CNS.US,D,20180712,000000,34.5746,34.8811,34.1442,34.8323,180369.82623594,0
+CNS.US,D,20180713,000000,34.7288,35.1553,34.7288,34.8566,273704.52544634,0
+CNS.US,D,20180716,000000,34.7679,34.9045,34.2964,34.8898,149006.19497277,0
+CNS.US,D,20180717,000000,34.8898,35.0567,34.72,34.9435,133025.69272897,0
+CNS.US,D,20180718,000000,35.0714,35.6111,34.7834,35.5281,274580.6045319,0
+CNS.US,D,20180719,000000,34.7376,34.7376,33.5958,34.1579,499530.04804925,0
+CNS.US,D,20180720,000000,33.7324,33.8231,31.922,32.1142,779866.13354443,0
+CNS.US,D,20180723,000000,32.0186,32.1221,31.7288,32.001,255194.15272036,0
+CNS.US,D,20180724,000000,32.1055,32.8912,31.7054,32.8208,269916.37997344,0
+CNS.US,D,20180725,000000,32.7876,33.4854,32.4266,33.4366,321549.71471101,0
+CNS.US,D,20180726,000000,33.5021,34.1579,33.34,34.03,314637.39949323,0
+CNS.US,D,20180727,000000,34.0135,34.2877,33.4299,33.4933,319432.77975104,0
+CNS.US,D,20180730,000000,33.4933,33.6289,33.1557,33.4435,161718.0512716,0
+CNS.US,D,20180731,000000,33.5801,33.8777,33.4435,33.5888,134581.11735105,0
+CNS.US,D,20180801,000000,33.6953,33.9579,32.6999,32.8745,190974.99411382,0
+CNS.US,D,20180802,000000,32.6676,32.8599,32.2186,32.5163,196141.29908389,0
+CNS.US,D,20180803,000000,32.5241,33.0853,32.4344,32.9643,137035.16344454,0
+CNS.US,D,20180806,000000,32.9321,33.2679,32.731,33.1976,110331.65812422,0
+CNS.US,D,20180807,000000,33.2532,34.0379,33.2532,33.9354,144005.8839347,0
+CNS.US,D,20180808,000000,33.9012,34.399,33.868,34.3042,163093.13680707,0
+CNS.US,D,20180809,000000,34.3491,34.3668,34.0534,34.111,126548.85541921,0
+CNS.US,D,20180810,000000,33.8231,33.8973,33.421,33.4299,111078.63081823,0
+CNS.US,D,20180813,000000,33.4766,33.7246,33.1077,33.5723,101660.012158,0
+CNS.US,D,20180814,000000,33.7734,34.1745,33.6621,34.071,147523.52077768,0
+CNS.US,D,20180815,000000,33.9344,34.1452,33.6162,33.7636,113183.26993139,0
+CNS.US,D,20180816,000000,33.9177,34.1822,33.4719,33.5391,133213.2043929,0
+CNS.US,D,20180817,000000,33.4806,34.0213,33.302,34.0066,193796.89095784,0
+CNS.US,D,20180820,000000,33.9899,34.0623,33.7255,33.7968,79817.464945186,0
+CNS.US,D,20180821,000000,33.8133,34.3296,33.7217,34.2232,60744.557227435,0
+CNS.US,D,20180822,000000,34.0623,34.1666,33.9003,34.153,92748.597178883,0
+CNS.US,D,20180823,000000,34.0886,34.2232,33.7968,34.0125,143464.86667484,0
+CNS.US,D,20180824,000000,34.191,34.6059,33.9899,34.4184,142130.76729542,0
+CNS.US,D,20180827,000000,34.5151,34.6087,34.2155,34.2554,113767.3226551,0
+CNS.US,D,20180828,000000,34.3511,34.4097,33.9899,34.191,97094.154374058,0
+CNS.US,D,20180829,000000,34.1588,34.1989,33.707,34.1198,90168.518655552,0
+CNS.US,D,20180830,000000,33.9432,34.3765,33.7381,33.8757,93466.879563655,0
+CNS.US,D,20180831,000000,33.7461,33.867,33.342,33.5918,113567.51514436,0
+CNS.US,D,20180904,000000,33.5694,33.5841,33.1566,33.4806,79636.101204667,0
+CNS.US,D,20180905,000000,33.4806,33.7499,33.2786,33.626,93716.895115558,0
+CNS.US,D,20180906,000000,33.6435,33.7548,33.302,33.667,90140.853000218,0
+CNS.US,D,20180907,000000,33.6162,34.0213,33.5059,33.9344,95488.521710808,0
+CNS.US,D,20180910,000000,34.1198,34.4517,34.0125,34.1276,90186.962425773,0
+CNS.US,D,20180911,000000,33.9265,34.2447,33.6845,33.7791,98059.37834903,0
+CNS.US,D,20180912,000000,33.7714,33.828,33.2873,33.7548,86491.035803987,0
+CNS.US,D,20180913,000000,33.9344,34.2808,33.5304,33.626,147022.46501996,0
+CNS.US,D,20180914,000000,33.6757,34.2897,33.6757,34.0213,89428.718538853,0
+CNS.US,D,20180917,000000,34.0534,34.1588,33.6592,33.9177,122061.89598567,0
+CNS.US,D,20180918,000000,33.9822,34.1588,33.6435,33.909,112329.73323165,0
+CNS.US,D,20180919,000000,33.949,34.3414,33.8466,33.9979,74182.893142246,0
+CNS.US,D,20180920,000000,34.1989,34.4273,33.9265,34.2496,82473.367857211,0
+CNS.US,D,20180921,000000,34.1755,34.2984,33.8514,33.8583,277130.96809209,0
+CNS.US,D,20180924,000000,33.8583,34.03,33.2131,33.4806,119578.13492905,0
+CNS.US,D,20180925,000000,33.5625,33.909,33.1897,33.5304,121180.69363059,0
+CNS.US,D,20180926,000000,33.5762,33.6514,32.9145,33.0054,100312.59227787,0
+CNS.US,D,20180927,000000,33.0853,33.2786,32.8668,32.9877,54638.644629923,0
+CNS.US,D,20180928,000000,32.8912,33.2307,32.6374,32.8188,96650.47923482,0
+CNS.US,D,20181001,000000,32.9643,33.2131,32.7945,33.0355,109871.58852257,0
+CNS.US,D,20181002,000000,33.0931,33.2386,32.7536,33.0424,84584.154893773,0
+CNS.US,D,20181003,000000,33.2054,33.6845,33.101,33.1253,76227.077675229,0
+CNS.US,D,20181004,000000,33.101,33.3186,32.6589,32.7126,122463.56031495,0
+CNS.US,D,20181005,000000,32.7857,33.4035,32.4207,32.528,117911.02303172,0
+CNS.US,D,20181008,000000,32.4207,32.5876,32.164,32.5339,200657.97348057,0
+CNS.US,D,20181009,000000,32.5837,32.7857,31.5003,31.5648,169853.80324748,0
+CNS.US,D,20181010,000000,31.6458,31.8634,30.4338,30.4913,159975.11498559,0
+CNS.US,D,20181011,000000,30.1595,30.5313,29.5359,29.5866,283317.82834781,0
+CNS.US,D,20181012,000000,29.9253,30.134,28.6887,29.1395,258375.70308373,0
+CNS.US,D,20181015,000000,28.9873,29.973,28.9718,29.7867,156546.62303202,0
+CNS.US,D,20181016,000000,29.9818,30.1009,29.5359,29.8764,222709.55008923,0
+CNS.US,D,20181017,000000,29.7388,29.9389,29.3094,29.6413,114446.66819162,0
+CNS.US,D,20181018,000000,30.8612,30.8612,29.7388,30.1926,264276.68490099,0
+CNS.US,D,20181019,000000,30.1263,30.4913,29.8598,30.3614,247208.00021408,0
+CNS.US,D,20181022,000000,30.1595,30.1595,29.4949,29.932,233931.55961566,0
+CNS.US,D,20181023,000000,29.5114,30.2463,29.45,29.7867,179042.89943384,0
+CNS.US,D,20181024,000000,29.8451,30.2395,29.5973,29.932,223653.25633229,0
+CNS.US,D,20181025,000000,29.9897,30.2238,29.8364,29.9389,172356.00807432,0
+CNS.US,D,20181026,000000,29.65,30.2962,29.4557,29.9389,132507.21785495,0
+CNS.US,D,20181029,000000,30.2962,30.4103,29.7145,30.0073,172751.52448019,0
+CNS.US,D,20181030,000000,30.0219,31.1608,30.0219,31.0885,289462.67779357,0
+CNS.US,D,20181031,000000,31.2173,31.3794,30.9831,31.0222,278512.20155097,0
+CNS.US,D,20181101,000000,31.0797,31.2789,30.6855,30.9343,191616.42745599,0
+CNS.US,D,20181102,000000,30.9519,31.2096,30.6269,30.7333,89529.134621175,0
+CNS.US,D,20181105,000000,30.5967,30.7567,30.3371,30.7089,198822.81834344,0
+CNS.US,D,20181106,000000,30.6689,31.0554,30.6601,31.0222,171280.12147801,0
+CNS.US,D,20181107,000000,31.0885,31.2261,30.4835,30.9753,120056.64830094,0
+CNS.US,D,20181108,000000,31.0885,32.205,31.0319,32.1972,382163.11623909,0
+CNS.US,D,20181109,000000,32.123,32.2724,30.7264,31.1608,143092.91730869,0
+CNS.US,D,20181112,000000,31.1608,31.1608,30.5391,30.5967,153979.86500942,0
+CNS.US,D,20181113,000000,30.6436,31.0974,30.2815,30.3029,154465.5509586,0
+CNS.US,D,20181114,000000,30.4835,30.6836,30.0374,30.2726,203270.84092873,0
+CNS.US,D,20181115,000000,30.1185,31.1441,29.7378,31.1041,598053.59461555,0
+CNS.US,D,20181116,000000,31.0612,31.4536,30.7313,31.2613,174029.26789505,0
+CNS.US,D,20181119,000000,31.1324,31.2525,30.5293,30.9041,189666.51108192,0
+CNS.US,D,20181120,000000,30.7313,30.8592,30.3195,30.3995,183098.47957495,0
+CNS.US,D,20181121,000000,30.3995,31.5325,30.3469,31.0876,128482.37733086,0
+CNS.US,D,20181123,000000,31.0095,31.9161,30.5557,31.5842,56308.83048895,0
+CNS.US,D,20181126,000000,31.8117,32.2734,31.6985,32.1406,71069.994590269,0
+CNS.US,D,20181127,000000,32.0645,32.0645,31.5502,31.8117,72045.465104253,0
+CNS.US,D,20181128,000000,31.9416,32.4177,31.4877,32.3856,174024.14462554,0
+CNS.US,D,20181129,000000,32.2734,32.5008,32.0977,32.3622,125449.40178318,0
+CNS.US,D,20181130,000000,32.3436,32.6832,32.0918,32.5876,88980.94478401,0
+CNS.US,D,20181203,000000,32.9887,32.9917,32.1699,32.7086,180387.24535226,0
+CNS.US,D,20181204,000000,32.7009,32.7916,30.8436,31.0437,299095.44911915,0
+CNS.US,D,20181206,000000,30.5293,31.1324,29.9096,31.0964,208088.76357239,0
+CNS.US,D,20181207,000000,31.0437,31.9239,31.0437,31.5755,196703.83407567,0
+CNS.US,D,20181210,000000,31.4877,32.0645,31.1324,31.8459,142627.72443753,0
+CNS.US,D,20181211,000000,31.8907,32.1075,31.4516,31.7571,229304.22259765,0
+CNS.US,D,20181212,000000,32.083,33.0248,31.882,31.9161,217092.39740261,0
+CNS.US,D,20181213,000000,31.9766,32.3524,31.7483,31.838,153729.84945751,0
+CNS.US,D,20181214,000000,31.5755,31.9074,31.07,31.1568,149245.96398566,0
+CNS.US,D,20181217,000000,31.0437,31.5668,30.257,30.4415,135727.70506655,0
+CNS.US,D,20181218,000000,30.5987,30.8777,30.2238,30.2238,183270.62143037,0
+CNS.US,D,20181219,000000,30.2238,30.3556,29.3426,29.5242,164760.24870439,0
+CNS.US,D,20181220,000000,29.3611,30.18,29.3611,29.7867,224503.71907031,0
+CNS.US,D,20181221,000000,29.8218,30.5557,29.4919,29.5329,276352.23112715,0
+CNS.US,D,20181224,000000,29.3074,29.5524,28.8888,28.8888,69180.532796375,0
+CNS.US,D,20181226,000000,28.9932,30.1459,28.7404,30.1185,114036.80663112,0
+CNS.US,D,20181227,000000,29.6637,30.5293,29.4743,30.503,146838.02731775,0
+CNS.US,D,20181228,000000,30.4415,31.1041,29.7349,29.9193,188385.69370538,0
+CNS.US,D,20181231,000000,29.9897,30.1096,29.4207,29.935,83847.428738779,0
+CNS.US,D,20190102,000000,29.5524,30.0999,29.4675,30.0227,117666.13074934,0
+CNS.US,D,20190103,000000,29.8315,30.7128,29.7145,30.0404,237602.89454381,0
+CNS.US,D,20190104,000000,30.423,31.5942,30.0501,30.9998,204283.19898318,0
+CNS.US,D,20190107,000000,31.1227,31.6634,30.7645,31.1744,95891.210693998,0
+CNS.US,D,20190108,000000,31.4174,31.5325,31.0964,31.4877,200027.8113313,0
+CNS.US,D,20190109,000000,31.3559,31.8215,30.1096,30.3469,336334.44585206,0
+CNS.US,D,20190110,000000,30.0999,30.2238,29.6139,29.8218,212788.85101739,0
+CNS.US,D,20190111,000000,29.4294,29.7437,28.9239,29.6315,134654.89243195,0
+CNS.US,D,20190114,000000,29.2547,30.18,29.2547,29.8842,172848.86660081,0
+CNS.US,D,20190115,000000,29.771,30.5469,29.7182,30.2863,107291.50999924,0
+CNS.US,D,20190116,000000,30.3098,31.394,30.3098,31.3053,93837.804275905,0
+CNS.US,D,20190117,000000,31.1394,31.6322,31.1394,31.5942,54795.416676814,0
+CNS.US,D,20190118,000000,31.7483,32.1972,31.7483,32.0742,144412.6715335,0
+CNS.US,D,20190122,000000,31.838,32.2138,31.7756,32.0645,202865.07798385,0
+CNS.US,D,20190123,000000,32.2548,32.4919,31.9601,32.2548,198417.05539854,0
+CNS.US,D,20190124,000000,31.235,32.4392,30.8592,32.1172,527033.80806644,0
+CNS.US,D,20190125,000000,32.7536,32.9556,32.1503,32.3348,194581.77584619,0
+CNS.US,D,20190128,000000,32.0216,33.4162,31.9318,33.0335,201244.07551208,0
+CNS.US,D,20190129,000000,33.0482,33.4259,32.6491,32.6744,93256.8255139,0
+CNS.US,D,20190130,000000,32.7886,32.7886,32.083,32.4207,103645.79141861,0
+CNS.US,D,20190131,000000,32.2909,33.0072,32.2909,32.8228,100779.83445683,0
+CNS.US,D,20190201,000000,32.9556,33.0941,32.7173,32.9799,136800.51770116,0
+CNS.US,D,20190204,000000,32.8735,32.9711,32.5339,32.8579,169899.91267304,0
+CNS.US,D,20190205,000000,32.9096,33.0482,32.5787,32.8403,109360.28622584,0
+CNS.US,D,20190206,000000,32.8228,32.8228,32.4392,32.7009,114643.40174066,0
+CNS.US,D,20190207,000000,32.6412,32.8832,32.2909,32.8735,169688.83396937,0
+CNS.US,D,20190208,000000,32.8735,32.9711,32.5954,32.8072,91571.269846354,0
+CNS.US,D,20190211,000000,32.8922,33.3283,32.7272,33.3196,97158.707569836,0
+CNS.US,D,20190212,000000,33.4766,33.8485,33.3605,33.6699,102689.78932875,0
+CNS.US,D,20190213,000000,33.6962,33.9237,33.4766,33.7381,90990.291084349,0
+CNS.US,D,20190214,000000,33.5479,34.0007,33.337,33.8358,88379.47294398,0
+CNS.US,D,20190215,000000,33.9909,34.5072,33.8476,34.4018,82864.785647485,0
+CNS.US,D,20190219,000000,34.2798,35.1436,34.2272,35.003,140639.89586911,0
+CNS.US,D,20190220,000000,34.9503,35.248,34.8742,35.0217,102684.66605924,0
+CNS.US,D,20190221,000000,34.3315,34.9328,34.3248,34.9162,342629.9194213,0
+CNS.US,D,20190222,000000,35.0411,35.6998,35.0217,35.6071,103942.94104998,0
+CNS.US,D,20190225,000000,35.6725,35.9293,35.329,35.4228,77382.887275831,0
+CNS.US,D,20190226,000000,35.6071,36.5899,35.6071,36.3381,204379.51644989,0
+CNS.US,D,20190227,000000,36.2503,36.5859,36.0082,36.4163,117338.24150093,0
+CNS.US,D,20190228,000000,36.4163,36.6621,36.1019,36.424,161376.8415225,0
+CNS.US,D,20190301,000000,36.6368,36.9012,36.6016,36.8476,131049.13535347,0
+CNS.US,D,20190304,000000,36.9461,36.9461,36.1965,36.3117,132044.07429159,0
+CNS.US,D,20190305,000000,36.3294,36.4513,35.9497,36.0044,159896.21663519,0
+CNS.US,D,20190306,000000,36.0492,36.302,35.7487,35.8356,121818.02835717,0
+CNS.US,D,20190307,000000,35.7916,36.0492,35.4959,35.7223,64907.726028189,0
+CNS.US,D,20190308,000000,35.6843,36.424,35.6843,36.3733,105410.24543656,0
+CNS.US,D,20190311,000000,36.4963,36.5675,36.1351,36.3811,264047.16242712,0
+CNS.US,D,20190312,000000,36.6719,36.6719,36.2395,36.5138,162854.39244807,0
+CNS.US,D,20190313,000000,36.7334,37.1559,36.7334,37.1472,163518.36817609,0
+CNS.US,D,20190314,000000,37.1647,37.1647,36.3996,36.4699,83920.179165767,0
+CNS.US,D,20190315,000000,36.4699,36.7422,36.3197,36.4436,235901.96906775,0
+CNS.US,D,20190318,000000,36.5675,37.0681,36.5225,36.829,99574.841468969,0
+CNS.US,D,20190319,000000,36.9559,37.0769,36.223,36.3459,90213.603427206,0
+CNS.US,D,20190320,000000,36.2493,36.3371,35.8257,36.1186,108112.25777413,0
+CNS.US,D,20190321,000000,35.9848,36.6104,35.9848,36.424,93872.642508548,0
+CNS.US,D,20190322,000000,36.1791,36.4163,36.0736,36.1351,123025.07065283,0
+CNS.US,D,20190325,000000,36.1264,36.4963,35.7916,36.2308,88408.163253214,0
+CNS.US,D,20190326,000000,36.4084,36.7158,36.2679,36.6641,86221.55182796,0
+CNS.US,D,20190327,000000,36.3371,36.9773,35.8004,36.8924,224908.45736131,0
+CNS.US,D,20190328,000000,36.9969,37.2613,36.6192,37.1121,61083.717668747,0
+CNS.US,D,20190329,000000,37.3492,37.4283,37.1736,37.1901,66533.851769462,0
+CNS.US,D,20190401,000000,37.4975,37.8742,37.3345,37.6381,122289.36915174,0
+CNS.US,D,20190402,000000,37.763,37.763,37.2301,37.3659,149821.81947816,0
+CNS.US,D,20190403,000000,37.5971,37.6751,37.2613,37.5874,151317.81417398,0
+CNS.US,D,20190404,000000,37.6137,37.8147,37.1559,37.7972,198081.99357285,0
+CNS.US,D,20190405,000000,38.0342,39.3558,38.0342,39.3285,227648.38189323,0
+CNS.US,D,20190408,000000,39.2864,39.3285,38.8365,39.0551,143427.97913439,0
+CNS.US,D,20190409,000000,39.1518,39.1966,38.5457,38.6872,157863.30329512,0
+CNS.US,D,20190410,000000,38.8629,39.592,38.8629,39.3459,157119.40456281,0
+CNS.US,D,20190411,000000,39.7081,40.2526,39.6905,39.9969,232437.61422764,0
+CNS.US,D,20190412,000000,40.4282,40.8031,40.316,40.7894,155472.78574352,0
+CNS.US,D,20190415,000000,40.9484,40.9484,40.6138,40.9026,122629.55424696,0
+CNS.US,D,20190416,000000,41.1408,41.456,40.9572,41.3174,233325.98916003,0
+CNS.US,D,20190417,000000,41.5546,41.7799,41.1358,41.5214,289786.46842636,0
+CNS.US,D,20190418,000000,40.7631,42.8213,40.6752,42.4798,435700.25792518,0
+CNS.US,D,20190422,000000,42.145,43.1473,41.8708,42.4075,387162.40262326,0
+CNS.US,D,20190423,000000,42.4524,42.6495,41.9683,42.4699,502367.3147018,0
+CNS.US,D,20190424,000000,42.4798,42.8564,42.4358,42.6456,228891.28707544,0
+CNS.US,D,20190425,000000,42.6193,42.672,42.0044,42.426,240020.05309685,0
+CNS.US,D,20190426,000000,42.5139,43.2,42.2397,43.0946,199803.41212693,0
+CNS.US,D,20190429,000000,43.3747,43.3747,42.7861,43.2,302892.81647717,0
+CNS.US,D,20190430,000000,43.3931,44.2208,42.9618,44.1242,317020.74446751,0
+CNS.US,D,20190501,000000,44.2481,44.5028,43.8587,44.0803,245440.47223443,0
+CNS.US,D,20190502,000000,44.0714,44.2559,43.3337,43.9661,144610.42973644,0
+CNS.US,D,20190503,000000,44.1944,44.6521,43.5962,44.3448,189045.57081777,0
+CNS.US,D,20190506,000000,43.8509,45.0562,43.5699,44.9332,230985.67964958,0
+CNS.US,D,20190507,000000,44.6784,44.9079,43.3658,43.6489,244297.98313455,0
+CNS.US,D,20190508,000000,43.6576,44.4569,43.4019,43.8509,132959.09022539,0
+CNS.US,D,20190509,000000,43.8509,44.819,43.4743,44.5214,247284.84925668,0
+CNS.US,D,20190510,000000,44.4228,45.0084,44.0324,44.8649,151022.71385042,0
+CNS.US,D,20190513,000000,44.2891,44.618,43.4761,43.6166,278549.08909141,0
+CNS.US,D,20190514,000000,43.563,44.741,43.563,44.4931,267040.17647265,0
+CNS.US,D,20190515,000000,44.2628,45.024,44.13,44.8132,141340.75913757,0
+CNS.US,D,20190516,000000,44.8385,45.3793,44.8385,45.1323,246486.6438676,0
+CNS.US,D,20190517,000000,44.777,45.4329,44.5468,44.5468,141776.23704559,0
+CNS.US,D,20190520,000000,44.4481,44.777,44.094,44.3155,158698.39622463,0
+CNS.US,D,20190521,000000,44.3155,45.0084,44.0773,44.9723,182907.89394932,0
+CNS.US,D,20190522,000000,44.7693,45.3831,44.7693,45.0513,147353.42823007,0
+CNS.US,D,20190523,000000,44.6444,45.228,44.4354,45.185,104611.01539359,0
+CNS.US,D,20190524,000000,45.4164,45.8847,45.0952,45.4329,267125.22274645,0
+CNS.US,D,20190528,000000,45.4699,45.8926,45.1323,45.6018,315918.21686977,0
+CNS.US,D,20190529,000000,45.388,45.7861,44.9312,45.7169,267746.1630106,0
+CNS.US,D,20190530,000000,45.7764,46.4781,45.4505,46.4342,237421.5308033,0
+CNS.US,D,20190531,000000,46.08,46.1942,45.3138,45.388,402502.49617877,0
+CNS.US,D,20190603,000000,45.3275,45.7091,44.4306,44.5722,232353.59260774,0
+CNS.US,D,20190604,000000,45.0084,45.0084,44.2979,44.3603,271750.51045667,0
+CNS.US,D,20190605,000000,44.4228,44.6619,43.5025,44.2013,325816.37355579,0
+CNS.US,D,20190606,000000,44.2013,44.4931,44.0597,44.254,217543.24511917,0
+CNS.US,D,20190607,000000,44.4931,45.7764,44.4931,45.1752,272974.97186865,0
+CNS.US,D,20190610,000000,45.4164,45.6018,45.1148,45.2084,104103.81171247,0
+CNS.US,D,20190611,000000,45.3793,45.3793,43.1609,43.643,283209.21503428,0
+CNS.US,D,20190612,000000,43.6693,44.2891,43.6556,43.9084,217701.04181996,0
+CNS.US,D,20190613,000000,44.0597,44.3067,43.8636,43.9973,118589.34391435,0
+CNS.US,D,20190614,000000,44.13,44.5115,43.8021,43.8197,147650.57786143,0
+CNS.US,D,20190617,000000,43.9084,44.1476,43.4205,43.5796,182594.34985554,0
+CNS.US,D,20190618,000000,43.6693,44.5272,43.6089,43.6509,142131.79194933,0
+CNS.US,D,20190619,000000,43.7932,43.9338,43.3757,43.5894,416517.71223999,0
+CNS.US,D,20190620,000000,43.9631,45.0425,43.7358,44.9186,322007.73500487,0
+CNS.US,D,20190621,000000,44.8385,46.3542,44.8385,45.3977,288401.13635187,0
+CNS.US,D,20190624,000000,45.8058,46.1502,45.5745,45.5842,212169.96006103,0
+CNS.US,D,20190625,000000,45.8847,45.8847,44.8571,44.9723,157137.84833304,0
+CNS.US,D,20190626,000000,45.024,45.2475,44.537,44.7507,119130.36117421,0
+CNS.US,D,20190627,000000,44.7507,45.4505,44.6961,45.3187,91332.525487364,0
+CNS.US,D,20190628,000000,45.3977,45.9834,45.3977,45.5842,286009.59414637,0
+CNS.US,D,20190701,000000,45.9014,45.9951,45.5022,45.9463,131785.86150847,0
+CNS.US,D,20190702,000000,46.1268,46.4342,45.6818,46.0887,91332.525487364,0
+CNS.US,D,20190703,000000,46.3113,47.2941,46.3113,46.5855,104709.3821681,0
+CNS.US,D,20190705,000000,46.6109,46.7796,46.3639,46.7796,123781.26523195,0
+CNS.US,D,20190708,000000,46.69,46.8412,45.875,45.9463,195235.50503519,0
+CNS.US,D,20190709,000000,45.8672,46.117,45.4505,46.0712,220776.02817759,0
+CNS.US,D,20190710,000000,46.4606,47.4287,46.4527,47.1428,221349.83436229,0
+CNS.US,D,20190711,000000,47.1964,47.1964,45.4886,46.0351,209057.06150906,0
+CNS.US,D,20190712,000000,46.1844,46.4527,45.7677,46.2399,290785.50598007,0
+CNS.US,D,20190715,000000,46.3639,46.5953,45.9111,46.2489,220651.02040165,0
+CNS.US,D,20190716,000000,46.3639,46.648,46.0887,46.3991,156879.63554994,0
+CNS.US,D,20190717,000000,46.4255,46.5279,45.8418,45.9657,153477.7845978,0
+CNS.US,D,20190718,000000,46.8159,46.8314,45.0688,46.8159,273425.81958519,0
+CNS.US,D,20190719,000000,46.6646,47.0901,45.6359,45.6622,350478.76830484,0
+CNS.US,D,20190722,000000,45.7267,45.7677,45.2651,45.7588,178942.48335151,0
+CNS.US,D,20190723,000000,45.7861,45.9911,45.4075,45.7764,142168.67948978,0
+CNS.US,D,20190724,000000,45.6818,46.5669,45.5119,46.5308,114421.05184409,0
+CNS.US,D,20190725,000000,46.4879,46.4879,45.5393,46.08,155192.03057457,0
+CNS.US,D,20190726,000000,46.1678,46.5571,46.1678,46.3893,84630.264319329,0
+CNS.US,D,20190729,000000,46.4957,46.5903,46.08,46.1678,112458.83962321,0
+CNS.US,D,20190730,000000,45.9209,46.2166,45.6719,46.0712,120732.91987575,0
+CNS.US,D,20190731,000000,46.2039,46.5758,45.7764,46.4079,246764.32507484,0
+CNS.US,D,20190801,000000,46.3542,46.7446,45.4027,45.6359,258259.91719289,0
+CNS.US,D,20190802,000000,45.4699,46.3151,45.2836,46.1502,173266.92539253,0
+CNS.US,D,20190805,000000,45.5217,45.7677,44.2423,44.6961,221329.34128426,0
+CNS.US,D,20190806,000000,44.9362,45.4427,44.3155,45.0688,170810.82999124,0
+CNS.US,D,20190807,000000,44.537,46.0263,44.3155,45.8321,166985.7969779,0
+CNS.US,D,20190808,000000,46.2039,47.1964,46.2039,47.1066,192528.3694281,0
+CNS.US,D,20190809,000000,47.133,47.421,46.7377,47.2501,110036.55780066,0
+CNS.US,D,20190812,000000,46.9729,47.0188,46.5094,46.5533,131986.69367311,0
+CNS.US,D,20190813,000000,46.607,47.6873,46.607,47.2774,258049.86314314,0
+CNS.US,D,20190814,000000,46.6167,47.133,45.957,46.0184,78257.941707493,0
+CNS.US,D,20190815,000000,46.2332,46.9779,46.037,46.2791,89474.82796441,0
+CNS.US,D,20190816,000000,46.4908,47.2423,46.4908,47.133,62338.918697771,0
+CNS.US,D,20190819,000000,47.7157,47.945,47.2501,47.4395,80719.160378281,0
+CNS.US,D,20190820,000000,47.4023,47.9108,47.0276,47.6775,177073.51463563,0
+CNS.US,D,20190821,000000,48.1333,48.7403,47.7507,48.3919,208002.69264469,0
+CNS.US,D,20190822,000000,48.8389,49.0155,48.2485,48.6769,111129.86351329,0
+CNS.US,D,20190823,000000,48.4632,48.9717,46.6353,46.7963,188967.69712127,0
+CNS.US,D,20190826,000000,47.2774,47.9333,46.5816,47.2862,208258.85611999,0
+CNS.US,D,20190827,000000,47.5898,47.8571,46.644,46.7504,194980.36621377,0
+CNS.US,D,20190828,000000,46.5991,47.133,45.957,47.0002,331338.23342959,0
+CNS.US,D,20190829,000000,47.421,48.634,46.8978,48.1782,173618.38168064,0
+CNS.US,D,20190830,000000,48.4632,48.5344,47.6961,48.1158,139286.32806557,0
+CNS.US,D,20190903,000000,47.9635,48.0269,47.3301,47.5995,147630.08478341,0
+CNS.US,D,20190904,000000,47.901,48.5267,47.5634,48.4827,122242.23507229,0
+CNS.US,D,20190905,000000,49.0624,49.5172,48.2231,48.2582,154187.86975136,0
+CNS.US,D,20190906,000000,48.4193,48.6867,47.4979,47.5351,316110.85180322,0
+CNS.US,D,20190909,000000,47.6873,47.7157,46.7416,47.0276,216649.74691728,0
+CNS.US,D,20190910,000000,47.0276,47.4638,46.2517,46.9817,147353.42823007,0
+CNS.US,D,20190911,000000,47.2589,48.3754,46.2332,48.1958,197412.89457534,0
+CNS.US,D,20190912,000000,48.4827,49.3376,48.4008,48.8546,189220.78663489,0
+CNS.US,D,20190913,000000,49.2497,49.2497,47.1887,47.9206,272384.77122154,0
+CNS.US,D,20190916,000000,47.8201,48.5003,47.7937,48.1333,127630.88993893,0
+CNS.US,D,20190917,000000,48.2485,48.554,47.6258,48.0445,182482.6625803,0
+CNS.US,D,20190918,000000,48.0172,48.4193,47.5175,48.3119,123130.61000466,0
+CNS.US,D,20190919,000000,48.3821,49.1229,48.1616,48.3217,116532.86353455,0
+CNS.US,D,20190920,000000,48.2934,48.8389,48.2778,48.4456,223544.64301875,0
+CNS.US,D,20190923,000000,48.268,48.5627,48.0074,48.5178,74208.509489779,0
+CNS.US,D,20190924,000000,48.5267,48.7452,47.6171,48.0621,145158.6195736,0
+CNS.US,D,20190925,000000,48.0015,48.8292,48.0015,48.7053,79292.84214775,0
+CNS.US,D,20190926,000000,48.3821,49.2917,48.1069,49.2049,118331.13113123,0
+CNS.US,D,20190927,000000,49.445,49.445,48.554,49.081,238678.78114012,0
+CNS.US,D,20190930,000000,49.1678,49.3376,48.9014,49.0068,121619.24550033,0
+CNS.US,D,20191001,000000,49.4089,49.4089,47.7868,47.8386,122799.64679456,0
+CNS.US,D,20191002,000000,47.5995,47.9372,46.2243,46.6255,200416.15515988,0
+CNS.US,D,20191003,000000,46.6167,46.7602,45.0191,46.3288,323726.07959726,0
+CNS.US,D,20191004,000000,46.3141,47.9918,46.3141,47.945,117569.81328262,0
+CNS.US,D,20191007,000000,47.8659,48.2299,47.3126,47.5536,103414.21963693,0
+CNS.US,D,20191008,000000,47.3486,48.2299,47.0812,47.9206,123735.15580639,0
+CNS.US,D,20191009,000000,48.7765,49.9271,48.2778,49.7934,158527.27902312,0
+CNS.US,D,20191010,000000,49.9633,50.9344,49.7212,49.9349,187270.87026082,0
+CNS.US,D,20191011,000000,50.6395,51.8985,50.6395,51.5325,359505.96917479,0
+CNS.US,D,20191014,000000,51.2651,51.3901,50.3097,51.0865,211939.41293326,0
+CNS.US,D,20191015,000000,51.1851,51.9786,50.9538,51.1949,232804.44032428,0
+CNS.US,D,20191016,000000,51.0328,52.4147,51.0328,52.2821,261177.10684973,0
+CNS.US,D,20191017,000000,52.8451,54.7532,52.3181,54.6116,461117.82259943,0
+CNS.US,D,20191018,000000,54.6194,56.0423,54.474,55.5017,339850.03338722,0
+CNS.US,D,20191021,000000,56.1458,57.1539,55.9223,56.8592,224678.93488742,0
+CNS.US,D,20191022,000000,56.7245,57.1539,56.4659,56.6005,495457.04879181,0
+CNS.US,D,20191023,000000,56.1009,57.3228,56.1009,56.582,207850.0192134,0
+CNS.US,D,20191024,000000,56.7801,57.1793,56.3966,56.7518,164000.98016357,0
+CNS.US,D,20191025,000000,56.5478,56.9402,56.0648,56.1281,179233.48505946,0
+CNS.US,D,20191028,000000,56.4835,56.9314,56.137,56.2522,217064.73174729,0
+CNS.US,D,20191029,000000,56.2073,57.556,56.2073,57.1979,153009.51776493,0
+CNS.US,D,20191030,000000,57.11,59.0482,56.9929,58.814,200780.93194872,0
+CNS.US,D,20191031,000000,58.5729,59.1078,58.0635,58.3855,276421.90759244,0
+CNS.US,D,20191101,000000,58.894,59.2581,58.5544,59.1985,132372.98819388,0
+CNS.US,D,20191104,000000,59.6065,59.99,59.2844,59.9451,156751.55381227,0
+CNS.US,D,20191105,000000,60.0876,60.3911,59.4922,59.6163,289884.83520088,0
+CNS.US,D,20191106,000000,59.5255,60.3394,59.1331,60.3394,188085.47011231,0
+CNS.US,D,20191107,000000,60.6058,60.678,58.3485,58.8843,353746.3895959,0
+CNS.US,D,20191108,000000,58.937,59.419,58.3211,58.4402,378618.83839469,0
+CNS.US,D,20191111,000000,58.1347,58.6617,57.7249,58.6247,165269.50169331,0
+CNS.US,D,20191112,000000,59.0286,59.1078,57.8937,58.1699,248144.53387981,0
+CNS.US,D,20191113,000000,57.8137,58.7828,57.4779,58.6071,204891.8434005,0
+CNS.US,D,20191114,000000,58.4216,59.1927,58.1143,59.0189,256083.55230664,0
+CNS.US,D,20191115,000000,57.4047,58.9652,57.0007,58.7496,247248.98637012,0
+CNS.US,D,20191118,000000,58.4617,58.8393,58.2703,58.7496,154090.52763074,0
+CNS.US,D,20191119,000000,58.9652,59.4581,58.8706,59.0385,134311.63337503,0
+CNS.US,D,20191120,000000,58.8746,59.4484,58.856,59.0453,146069.53689181,0
+CNS.US,D,20191121,000000,59.3157,59.3157,58.5164,59.1985,164676.22708449,0
+CNS.US,D,20191122,000000,59.3058,59.5459,59.0531,59.1341,148656.78799244,0
+CNS.US,D,20191125,000000,59.2434,59.9861,59.0286,59.7558,146927.17220715,0
+CNS.US,D,20191126,000000,59.8241,60.0603,59.5372,59.995,243128.85303322,0
+CNS.US,D,20191127,000000,60.3374,60.7991,59.7909,60.4361,151028.86177382,0
+CNS.US,D,20191129,000000,60.3209,60.7493,60.1033,60.2213,88195.035241756,0
+CNS.US,D,20191202,000000,60.2213,60.56,58.4802,58.7496,183109.75076787,0
+CNS.US,D,20191203,000000,58.3095,58.8746,58.1737,58.856,112627.90751691,0
+CNS.US,D,20191204,000000,59.0531,59.5459,58.9565,59.1809,119700.06874331,0
+CNS.US,D,20191205,000000,59.4123,60.4907,59.343,60.3638,206655.27276455,0
+CNS.US,D,20191206,000000,60.9288,61.207,59.8056,60.0788,215060.50871646,0
+CNS.US,D,20191209,000000,59.951,59.951,59.343,59.5938,174666.60262163,0
+CNS.US,D,20191210,000000,59.5646,59.871,59.2961,59.4396,165045.10248894,0
+CNS.US,D,20191211,000000,59.6718,59.7558,59.0286,59.6201,186596.6479938,0
+CNS.US,D,20191212,000000,59.8056,60.759,59.8056,59.9422,238081.4079157,0
+CNS.US,D,20191213,000000,59.8885,60.0232,59.2249,59.5216,143421.83121099,0
+CNS.US,D,20191216,000000,59.8514,59.9383,58.3221,58.6784,176702.58992339,0
+CNS.US,D,20191217,000000,58.8473,59.0092,58.1787,58.7496,186721.65576975,0
+CNS.US,D,20191218,000000,59.0189,59.1907,58.045,58.2196,265547.25573853,0
+CNS.US,D,20191219,000000,58.086,58.1737,56.8026,57.6087,374017.1177242,0
+CNS.US,D,20191220,000000,57.6449,58.2576,57.3667,57.5473,485686.97384346,0
+CNS.US,D,20191223,000000,57.6546,57.6546,56.0306,56.0472,132848.42760406,0
+CNS.US,D,20191224,000000,56.0472,56.3449,55.6989,56.2014,68875.185933804,0
+CNS.US,D,20191226,000000,56.4971,56.4971,56.0218,56.3634,72006.528256005,0
+CNS.US,D,20191227,000000,56.5518,56.5518,55.9778,56.2102,119722.61112913,0
+CNS.US,D,20191230,000000,56.4249,56.6055,55.8159,56.5869,185846.60133809,0
+CNS.US,D,20191231,000000,56.0667,56.4083,55.7895,56.299,248878.18607311,0
+CNS.US,D,20200102,000000,56.7216,57.0007,56.299,56.7578,109808.05998069,0
+CNS.US,D,20200103,000000,56.1477,56.8641,56.0667,56.7138,129816.47671028,0
+CNS.US,D,20200106,000000,56.4083,56.4346,55.6813,56.1477,177361.44238189,0
+CNS.US,D,20200107,000000,56.1127,56.4005,55.3142,55.77,168754.34961144,0
+CNS.US,D,20200108,000000,55.8256,56.4873,55.5827,55.7427,252760.59970492,0
+CNS.US,D,20200109,000000,56.22,56.5702,56.0931,56.5068,176496.63448924,0
+CNS.US,D,20200110,000000,56.4083,57.6449,56.3175,57.1696,234399.82644853,0
+CNS.US,D,20200113,000000,57.1969,58.5066,57.1969,58.4871,170241.12242215,0
+CNS.US,D,20200114,000000,58.614,59.0902,57.7795,57.8878,181478.50175709,0
+CNS.US,D,20200115,000000,57.8449,59.1712,57.8449,58.9565,157346.8777289,0
+CNS.US,D,20200116,000000,59.3596,59.8611,59.3331,59.7362,125979.14785012,0
+CNS.US,D,20200117,000000,60.0788,60.3472,59.0385,59.343,157680.91490071,0
+CNS.US,D,20200121,000000,59.1712,59.584,58.9467,59.0814,109324.42333931,0
+CNS.US,D,20200122,000000,59.4484,60.7776,59.4484,60.1393,227604.32177548,0
+CNS.US,D,20200123,000000,61.8521,65.9179,61.0021,65.9179,441238.51226139,0
+CNS.US,D,20200124,000000,66.1852,67.9985,65.2044,66.1335,371070.21310422,0
+CNS.US,D,20200127,000000,64.9751,66.5357,64.8628,65.8544,177958.81560631,0
+CNS.US,D,20200128,000000,66.3921,66.8781,65.5587,65.908,174104.06762983,0
+CNS.US,D,20200129,000000,66.1053,67.6141,65.908,67.3262,171992.25593937,0
+CNS.US,D,20200130,000000,66.8781,67.7283,66.5357,67.576,128900.43612256,0
+CNS.US,D,20200131,000000,67.048,67.819,65.7558,66.3648,209314.24963828,0
+CNS.US,D,20200203,000000,66.7065,67.7204,66.6878,67.2627,131659.82907862,0
+CNS.US,D,20200204,000000,67.98,68.1771,67.4735,67.8629,102270.70588314,0
+CNS.US,D,20200205,000000,67.9527,67.9527,65.63,65.9267,313979.57168863,0
+CNS.US,D,20200206,000000,66.3921,67.2715,65.7734,67.1642,262654.65777533,0
+CNS.US,D,20200207,000000,66.8411,67.4511,66.7376,67.2178,193102.1756128,0
+CNS.US,D,20200210,000000,67.1642,68.5285,67.1642,67.8004,182611.76897186,0
+CNS.US,D,20200211,000000,68.267,68.877,67.7839,67.819,101465.32791676,0
+CNS.US,D,20200212,000000,68.0073,68.4094,67.3359,67.3789,101320.85171669,0
+CNS.US,D,20200213,000000,67.2979,67.9449,66.8871,67.4432,124368.39191736,0
+CNS.US,D,20200214,000000,67.4794,68.1313,66.1414,66.6528,163523.49144559,0
+CNS.US,D,20200218,000000,67.0021,67.6307,66.5357,67.5857,86128.308322947,0
+CNS.US,D,20200219,000000,67.8375,70.1788,67.8375,70.0705,151447.94521944,0
+CNS.US,D,20200220,000000,69.7036,69.7289,68.6349,69.1375,107340.69338649,0
+CNS.US,D,20200221,000000,69.2634,69.4069,68.4006,69.038,219381.47421799,0
+CNS.US,D,20200224,000000,67.6218,68.7558,67.4023,68.0162,182189.61156455,0
+CNS.US,D,20200225,000000,68.2572,68.6252,64.0206,64.1045,127220.00372452,0
+CNS.US,D,20200226,000000,64.0948,65.4006,64.0597,64.6599,134745.06197526,0
+CNS.US,D,20200227,000000,63.4761,63.4761,57.7698,57.7893,260162.6994875,0
+CNS.US,D,20200228,000000,55.9858,57.1929,53.9626,56.5449,304838.63423563,0
+CNS.US,D,20200302,000000,57.1656,59.9997,56.9773,59.9724,269614.10707257,0
+CNS.US,D,20200303,000000,60.0554,61.6169,58.9262,60.6956,244091.00304649,0
+CNS.US,D,20200304,000000,61.7613,62.383,60.3784,62.3118,163013.21380277,0
+CNS.US,D,20200305,000000,60.5971,61.1875,57.717,58.3211,154867.21528789,0
+CNS.US,D,20200306,000000,56.5176,58.1064,55.4958,57.9239,277446.56149368,0
+CNS.US,D,20200309,000000,54.232,54.9551,52.1035,52.3572,198566.65486813,0
+CNS.US,D,20200310,000000,53.5284,53.5284,47.374,50.8405,379562.54463774,0
+CNS.US,D,20200311,000000,49.4498,50.7323,46.7514,47.2207,318974.75945719,0
+CNS.US,D,20200312,000000,43.9446,44.6121,40.318,41.0099,351784.17737502,0
+CNS.US,D,20200313,000000,43.7543,48.0689,42.2123,48.0689,447012.43699491,0
+CNS.US,D,20200316,000000,43.323,43.323,38.5018,38.8697,261081.81403691,0
+CNS.US,D,20200317,000000,39.7734,44.8024,36.6339,44.5399,263922.15465117,0
+CNS.US,D,20200318,000000,40.9748,41.3358,32.9975,35.8209,447537.05979234,0
+CNS.US,D,20200319,000000,35.2889,36.8964,32.6539,34.9718,316993.07881218,0
+CNS.US,D,20200320,000000,35.0811,37.5092,32.4071,34.1775,398561.6772746,0
+CNS.US,D,20200323,000000,33.6279,33.6552,30.2512,31.4896,164965.17948464,0
+CNS.US,D,20200324,000000,32.3924,37.924,32.3924,37.682,288539.46462854,0
+CNS.US,D,20200325,000000,37.8899,39.2239,36.3996,37.1306,252588.45784951,0
+CNS.US,D,20200326,000000,36.7061,39.6856,36.5976,39.2796,206663.46999576,0
+CNS.US,D,20200327,000000,37.601,39.3314,36.5529,37.5356,159738.4199344,0
+CNS.US,D,20200330,000000,37.8812,40.5971,36.9139,40.361,202573.051622,0
+CNS.US,D,20200331,000000,40.0633,41.0656,39.2239,41.0197,210437.27031404,0
+CNS.US,D,20200401,000000,38.8463,40.2253,37.3336,38.286,286510.64990407,0
+CNS.US,D,20200402,000000,37.8157,39.5138,34.9191,36.1283,201712.34234495,0
+CNS.US,D,20200403,000000,35.6588,36.1741,34.0153,34.9445,152592.48362712,0
+CNS.US,D,20200406,000000,36.6426,39.098,36.2483,38.8014,130917.97965412,0
+CNS.US,D,20200407,000000,40.1092,40.6782,37.8713,38.1855,338145.00929556,0
+CNS.US,D,20200408,000000,38.8287,43.1239,38.4403,42.0678,287669.53346638,0
+CNS.US,D,20200409,000000,43.519,47.2744,41.6795,47.0129,386072.17087234,0
+CNS.US,D,20200413,000000,46.2908,46.4625,42.4553,43.7181,214526.6640339,0
+CNS.US,D,20200414,000000,45.0025,45.6222,42.7452,44.8571,276265.13554554,0
+CNS.US,D,20200415,000000,44.8825,44.8825,42.2845,43.4576,266416.16224679,0
+CNS.US,D,20200416,000000,43.0145,43.4576,41.499,42.3909,264449.8514103,0
+CNS.US,D,20200417,000000,44.2773,44.5682,42.7979,44.3682,178302.07466324,0
+CNS.US,D,20200420,000000,43.2312,43.7348,42.1254,42.8896,158660.48403029,0
+CNS.US,D,20200421,000000,41.3544,42.8242,40.8265,42.2464,193084.75649647,0
+CNS.US,D,20200422,000000,43.8626,44.9108,41.0841,43.5922,196511.19914224,0
+CNS.US,D,20200423,000000,41.5174,45.8213,41.5174,44.4062,334665.28464693,0
+CNS.US,D,20200424,000000,47.42,48.7277,44.5682,47.6355,339792.65276876,0
+CNS.US,D,20200427,000000,48.6291,50.5243,48.187,50.1272,205030.17167718,0
+CNS.US,D,20200428,000000,50.542,52.8978,50.542,51.2642,231280.77997314,0
+CNS.US,D,20200429,000000,52.8793,55.3426,52.4996,53.909,336358.01289178,0
+CNS.US,D,20200430,000000,52.4655,53.2482,51.5618,52.1122,260604.32531893,0
+CNS.US,D,20200501,000000,50.9489,51.4046,50.1184,51.147,180632.13763467,0
+CNS.US,D,20200504,000000,50.6317,51.8067,50.3155,51.6526,168998.21723994,0
+CNS.US,D,20200505,000000,52.8793,53.9812,51.8497,52.932,199627.17165593,0
+CNS.US,D,20200506,000000,53.5478,53.909,52.0938,52.6188,175636.9498661,0
+CNS.US,D,20200507,000000,53.3935,54.8283,53.3136,54.7024,168883.456003,0
+CNS.US,D,20200508,000000,55.9486,57.7259,55.6743,57.6732,213867.8115754,0
+CNS.US,D,20200511,000000,57.0397,58.0967,56.3087,57.1744,197191.56933266,0
+CNS.US,D,20200512,000000,57.1842,57.5287,54.8848,54.9268,354301.75201037,0
+CNS.US,D,20200513,000000,54.352,54.921,51.1734,52.0683,276223.12473559,0
+CNS.US,D,20200514,000000,50.7576,54.4965,50.3614,54.432,401782.16448621,0
+CNS.US,D,20200515,000000,54.3324,55.9769,53.5928,54.0504,651695.25099956,0
+CNS.US,D,20200518,000000,55.8589,58.9467,55.8589,58.327,207865.38902192,0
+CNS.US,D,20200519,000000,57.6936,58.327,55.1493,55.1757,147989.73830273,0
+CNS.US,D,20200520,000000,56.5498,57.5023,55.9868,57.3843,142649.24216945,0
+CNS.US,D,20200521,000000,57.0203,58.0059,56.989,57.7112,95721.11814639,0
+CNS.US,D,20200522,000000,57.9924,58.1337,56.7763,58.0304,77348.049043189,0
+CNS.US,D,20200526,000000,59.0463,62.2893,59.0463,61.209,240899.20614411,0
+CNS.US,D,20200527,000000,62.6806,63.1344,60.5814,61.0635,211488.56521671,0
+CNS.US,D,20200528,000000,61.7721,61.7721,59.0834,59.1937,223512.87874781,0
+CNS.US,D,20200529,000000,58.5925,59.1839,57.2476,57.7297,175009.86167854,0
+CNS.US,D,20200601,000000,57.8468,59.343,57.8468,58.937,197224.35825751,0
+CNS.US,D,20200602,000000,60.0086,61.5457,59.1937,60.9093,199538.02676651,0
+CNS.US,D,20200603,000000,62.017,63.9524,62.017,63.7688,141252.63890206,0
+CNS.US,D,20200604,000000,63.2809,64.007,62.6074,63.8353,93606.232494223,0
+CNS.US,D,20200605,000000,65.143,68.2718,65.143,66.9318,188809.90042049,0
+CNS.US,D,20200608,000000,67.6853,67.9224,66.0419,66.8871,147359.57615347,0
+CNS.US,D,20200609,000000,65.7607,67.2237,64.9312,66.6127,177914.75548856,0
+CNS.US,D,20200610,000000,66.3961,66.8871,65.2064,65.3156,149171.16425087,0
+CNS.US,D,20200611,000000,62.4348,63.9884,60.1363,60.3003,162556.21816282,0
+CNS.US,D,20200612,000000,63.154,63.5219,60.7542,62.5158,285611.00377878,0
+CNS.US,D,20200615,000000,60.4272,64.4861,60.4272,64.3876,231735.7263053,0
+CNS.US,D,20200616,000000,67.0129,67.214,63.9884,65.3782,257700.45616281,0
+CNS.US,D,20200617,000000,65.5149,66.279,65.0601,66.0125,172183.86621891,0
+CNS.US,D,20200618,000000,65.2142,67.0324,65.2142,66.2145,134488.89849996,0
+CNS.US,D,20200619,000000,66.279,66.4586,63.9572,64.4774,411184.38868401,0
+CNS.US,D,20200622,000000,64.2344,65.4055,62.8992,64.7878,147281.70245698,0
+CNS.US,D,20200623,000000,65.6328,66.0692,64.3212,64.9244,139589.62562035,0
+CNS.US,D,20200624,000000,64.1065,64.7057,62.2083,62.6806,193307.10639305,0
+CNS.US,D,20200625,000000,62.4718,63.4077,61.9711,62.9442,221220.72797074,0
+CNS.US,D,20200626,000000,62.181,62.181,58.4754,58.6472,547312.73342595,0
+CNS.US,D,20200629,000000,59.7188,61.3544,58.7106,60.8362,150803.43791556,0
+CNS.US,D,20200630,000000,60.6273,62.1908,60.6273,61.818,267049.39835777,0
+CNS.US,D,20200701,000000,62.4816,62.7353,61.0733,61.5808,125715.81179749,0
+CNS.US,D,20200702,000000,62.9891,63.3521,61.1445,61.3914,108035.40873153,0
+CNS.US,D,20200706,000000,62.9344,63.1257,61.7808,61.8082,113764.24869339,0
+CNS.US,D,20200707,000000,60.8733,61.6628,59.7744,59.8544,139541.46688698,0
+CNS.US,D,20200708,000000,59.8641,61.1631,59.0463,59.954,175148.18995521,0
+CNS.US,D,20200709,000000,59.9813,60.1227,57.4027,57.7386,216573.92252859,0
+CNS.US,D,20200710,000000,57.9376,61.0733,57.9376,61.0011,156215.65982192,0
+CNS.US,D,20200713,000000,61.6091,61.6091,59.0638,59.1742,159066.24697518,0
+CNS.US,D,20200714,000000,59.2287,60.9093,59.2287,60.4545,99176.251101385,0
+CNS.US,D,20200715,000000,61.6813,62.5801,60.7093,62.2522,182249.04149083,0
+CNS.US,D,20200716,000000,61.3544,62.5158,60.8362,61.4003,145544.91409436,0
+CNS.US,D,20200717,000000,61.4813,62.1342,60.8449,61.49,83112.751891586,0
+CNS.US,D,20200720,000000,61.045,61.7808,60.6458,61.5262,97368.761619592,0
+CNS.US,D,20200721,000000,62.3996,62.7539,61.3084,61.9087,77277.347924003,0
+CNS.US,D,20200722,000000,61.5808,62.4348,61.5808,62.2249,176410.56356153,0
+CNS.US,D,20200723,000000,61.2987,61.7808,57.6565,58.1924,191346.94347996,0
+CNS.US,D,20200724,000000,58.327,59.0013,57.557,57.7473,118215.3452404,0
+CNS.US,D,20200727,000000,57.593,59.0736,57.2622,58.692,218460.31036078,0
+CNS.US,D,20200728,000000,58.165,58.205,57.0203,57.0573,102251.23745902,0
+CNS.US,D,20200729,000000,57.2758,58.1464,56.9666,57.6302,110853.20695996,0
+CNS.US,D,20200730,000000,56.4756,56.5078,55.3397,55.6031,118651.84780232,0
+CNS.US,D,20200731,000000,55.5124,55.5857,54.1773,54.6692,243530.51736251,0
+CNS.US,D,20200803,000000,55.3865,55.7036,54.9903,55.45,175862.37372438,0
+CNS.US,D,20200804,000000,55.2128,55.2128,53.8543,54.5306,102991.03757571,0
+CNS.US,D,20200805,000000,55.2411,55.7857,54.84,55.1299,198883.27292362,0
+CNS.US,D,20200806,000000,54.9854,55.0469,54.394,54.6136,103664.23518884,0
+CNS.US,D,20200807,000000,54.3324,55.0177,53.9323,54.9854,96557.235729805,0
+CNS.US,D,20200810,000000,55.3035,56.1311,54.4126,55.4226,170587.45544077,0
+CNS.US,D,20200811,000000,56.2121,57.5697,56.0472,56.6211,119374.22880269,0
+CNS.US,D,20200812,000000,57.4662,58.1563,56.9031,57.1305,187621.30189505,0
+CNS.US,D,20200813,000000,56.6387,57.2213,56.6387,57.0856,103850.72219886,0
+CNS.US,D,20200814,000000,56.746,56.746,56.1341,56.5548,75256.730430751,0
+CNS.US,D,20200817,000000,56.5811,57.1482,56.2356,56.828,92045.684602629,0
+CNS.US,D,20200818,000000,56.7743,57.2671,56.5908,56.9743,125148.15353621,0
+CNS.US,D,20200819,000000,57.0856,57.4691,55.9038,56.0325,138951.26623987,0
+CNS.US,D,20200820,000000,55.3289,56.6005,55.3289,56.2433,111407.54472053,0
+CNS.US,D,20200821,000000,55.7486,56.5908,55.4753,56.5265,95750.833109527,0
+CNS.US,D,20200824,000000,57.1852,57.2768,56.5811,57.2574,64656.685822384,0
+CNS.US,D,20200825,000000,56.9021,57.2622,55.7769,56.016,93286.540477036,0
+CNS.US,D,20200826,000000,55.8774,56.1614,55.4928,55.8238,64312.402111565,0
+CNS.US,D,20200827,000000,56.097,56.7928,55.8335,56.2804,91183.950671684,0
+CNS.US,D,20200828,000000,56.7274,56.7274,55.7769,56.1701,78589.929571497,0
+CNS.US,D,20200831,000000,55.8949,55.8949,55.2568,55.3016,125994.51765864,0
+CNS.US,D,20200901,000000,55.0459,56.3254,54.9542,56.262,99058.415902742,0
+CNS.US,D,20200902,000000,56.5362,57.0671,55.9321,56.784,81196.649096261,0
+CNS.US,D,20200903,000000,56.4991,56.7001,54.9815,55.4304,106668.52042727,0
+CNS.US,D,20200904,000000,56.1164,56.1164,53.9772,54.9542,87137.592415672,0
+CNS.US,D,20200908,000000,54.1138,54.1608,53.0706,53.1263,107244.37591979,0
+CNS.US,D,20200909,000000,53.6463,54.269,53.3644,53.6191,73255.581361621,0
+CNS.US,D,20200910,000000,53.6747,54.1608,52.7622,52.8978,159342.90352852,0
+CNS.US,D,20200911,000000,52.9252,54.0856,52.5778,53.3361,121141.75678235,0
+CNS.US,D,20200914,000000,53.986,54.4613,53.7587,54.1138,97137.189837911,0
+CNS.US,D,20200915,000000,54.5989,55.4118,54.2222,54.352,86546.367114654,0
+CNS.US,D,20200916,000000,54.5335,54.7765,53.3185,53.3644,137045.40998355,0
+CNS.US,D,20200917,000000,52.6148,53.1263,52.3787,52.6333,121088.47477948,0
+CNS.US,D,20200918,000000,53.0452,53.0618,51.6731,52.3503,283540.17824437,0
+CNS.US,D,20200921,000000,51.1704,51.5188,49.7065,50.2198,124990.35683543,0
+CNS.US,D,20200922,000000,50.0472,50.9518,49.6264,50.8689,129883.07921385,0
+CNS.US,D,20200923,000000,51.07,51.5004,49.5982,49.6627,92743.473909377,0
+CNS.US,D,20200924,000000,49.7163,51.3168,49.3883,50.1741,93042.67284854,0
+CNS.US,D,20200925,000000,49.7436,51.1157,49.7436,50.7967,82833.021376547,0
+CNS.US,D,20200928,000000,51.6828,52.3045,51.5998,51.7833,91783.373203911,0
+CNS.US,D,20200929,000000,51.6994,51.874,50.7674,51.2251,73993.332170517,0
+CNS.US,D,20200930,000000,51.6467,52.2587,50.6766,50.9518,271456.434787,0
+CNS.US,D,20201001,000000,50.9968,51.5998,50.498,51.1256,121758.59843089,0
+CNS.US,D,20201002,000000,50.2648,52.606,50.2648,52.0576,80342.087742624,0
+CNS.US,D,20201005,000000,52.5875,53.2365,51.9122,52.8705,72573.161863393,0
+CNS.US,D,20201006,000000,52.8247,52.8793,51.2251,51.3071,142234.25733946,0
+CNS.US,D,20201007,000000,51.8556,52.4792,51.111,51.9297,173232.08715988,0
+CNS.US,D,20201008,000000,52.8344,54.5696,52.5319,53.9128,195776.52229504,0
+CNS.US,D,20201009,000000,54.4798,54.7492,52.853,54.1138,167932.57718265,0
+CNS.US,D,20201012,000000,54.3061,54.8448,54.1871,54.6351,74966.753376699,0
+CNS.US,D,20201013,000000,54.2056,54.8995,53.6747,54.5696,78287.656670629,0
+CNS.US,D,20201014,000000,55.1113,55.3202,54.3618,54.434,107290.48534534,0
+CNS.US,D,20201015,000000,53.8396,55.001,53.7587,54.352,105509.63686497,0
+CNS.US,D,20201016,000000,54.2504,54.7082,53.6844,54.1051,78621.693842436,0
+CNS.US,D,20201019,000000,54.5892,54.6799,52.9808,53.0452,70162.151233766,0
+CNS.US,D,20201020,000000,53.1712,53.7117,53.0706,53.4552,184575.00584665,0
+CNS.US,D,20201021,000000,53.6376,53.8113,52.2664,52.4694,110566.30386761,0
+CNS.US,D,20201022,000000,53.3097,53.9041,51.2934,52.8247,187614.12931774,0
+CNS.US,D,20201023,000000,53.3546,53.5937,52.2587,52.7876,146749.90708224,0
+CNS.US,D,20201026,000000,52.0478,52.4226,51.3792,52.3601,139654.17881613,0
+CNS.US,D,20201027,000000,52.2127,53.136,51.5998,51.7463,146941.51736176,0
+CNS.US,D,20201028,000000,50.5859,51.9824,50.2462,51.1802,135704.13802682,0
+CNS.US,D,20201029,000000,51.0143,51.9259,50.3107,51.7277,160754.87660444,0
+CNS.US,D,20201030,000000,51.6087,52.4743,50.8132,51.473,130137.19338136,0
+CNS.US,D,20201102,000000,52.0928,52.9994,52.0928,52.8344,174963.75225298,0
+CNS.US,D,20201103,000000,53.7938,55.0371,53.4834,54.1871,93961.787397955,0
+CNS.US,D,20201104,000000,53.4288,54.799,52.9417,54.3061,113055.18819374,0
+CNS.US,D,20201105,000000,54.9356,55.6852,54.4984,54.9268,85079.062728074,0
+CNS.US,D,20201106,000000,55.4031,55.5857,53.9948,54.0417,104868.2035228,0
+CNS.US,D,20201109,000000,57.4955,61.9839,55.9887,59.8534,417417.35836528,0
+CNS.US,D,20201110,000000,60.3219,61.0235,58.0625,58.7106,175258.85257655,0
+CNS.US,D,20201111,000000,59.0863,60.1091,57.4828,57.7522,158999.6444716,0
+CNS.US,D,20201112,000000,57.1392,57.1392,55.0635,55.5857,206552.80737443,0
+CNS.US,D,20201113,000000,56.4366,59.5323,56.1701,59.5049,195743.7333702,0
+CNS.US,D,20201116,000000,60.7776,63.8644,60.2535,63.7991,277169.90494035,0
+CNS.US,D,20201117,000000,62.7793,64.2568,61.8062,64.0411,184965.39898302,0
+CNS.US,D,20201118,000000,64.331,64.8561,62.6572,62.7139,195074.63437269,0
+CNS.US,D,20201119,000000,63.8176,63.8176,61.6657,63.2184,129968.12548767,0
+CNS.US,D,20201120,000000,62.6475,64.9487,62.6211,64.7809,168106.76834585,0
+CNS.US,D,20201123,000000,65.5861,66.6528,65.0424,66.4449,142467.87842893,0
+CNS.US,D,20201124,000000,67.4286,69.9817,66.6664,69.1775,232572.8685426,0
+CNS.US,D,20201125,000000,68.9452,69.0273,67.3262,67.8307,96234.469750915,0
+CNS.US,D,20201127,000000,67.7653,67.9703,66.279,67.8307,51780.884899354,0
+CNS.US,D,20201130,000000,66.9797,68.2601,66.0721,66.2028,131444.65175935,0
+CNS.US,D,20201201,000000,67.3359,67.4658,66.4449,66.8391,123180.81804582,0
+CNS.US,D,20201202,000000,66.8391,67.5877,66.1198,67.0548,165056.37368185,0
+CNS.US,D,20201203,000000,67.5311,68.9354,66.6898,67.8219,92524.19797451,0
+CNS.US,D,20201204,000000,68.2982,70.5818,67.7283,70.4219,203236.00269611,0
+CNS.US,D,20201207,000000,69.8607,71.5998,69.8607,71.2816,107314.05238506,0
+CNS.US,D,20201208,000000,71.1802,73.1154,71.1802,72.9954,201453.10490793,0
+CNS.US,D,20201209,000000,73.7322,73.7322,70.577,71.105,126801.94493282,0
+CNS.US,D,20201210,000000,70.6452,71.0669,69.5464,70.132,80087.973575114,0
+CNS.US,D,20201211,000000,69.2614,70.6736,69.2614,70.4775,108512.89744951,0
+CNS.US,D,20201214,000000,71.2065,71.6945,69.9719,70.0011,86815.851090681,0
+CNS.US,D,20201215,000000,70.8141,71.105,69.7104,70.4219,163376.96593772,0
+CNS.US,D,20201216,000000,71.0113,71.6096,70.1603,70.6834,141432.97798868,0
+CNS.US,D,20201217,000000,70.8523,71.2553,69.3278,70.8893,157756.7392894,0
+CNS.US,D,20201218,000000,71.0953,71.5168,69.402,69.5796,399289.18154448,0
+CNS.US,D,20201221,000000,68.6163,70.1125,68.0269,69.3649,155432.82424137,0
+CNS.US,D,20201222,000000,69.5796,70.2344,68.2797,68.832,395218.23159484,0
+CNS.US,D,20201223,000000,69.2516,70.2716,68.8779,69.0847,122443.06723693,0
+CNS.US,D,20201224,000000,69.4674,69.6831,67.9615,68.6642,45480.288060607,0
+CNS.US,D,20201228,000000,69.1219,69.8519,68.3167,68.7666,77200.49888141,0
+CNS.US,D,20201229,000000,69.1033,69.1033,67.5974,68.1587,66224.406291286,0
+CNS.US,D,20201230,000000,68.0356,69.2995,67.775,68.7188,65450.792595848,0
+CNS.US,D,20201231,000000,68.505,69.7299,67.9098,69.5064,105018.82764627,0
+CNS.US,D,20210104,000000,70.0929,70.1603,66.7259,66.8119,116934.52786384,0
+CNS.US,D,20210105,000000,66.7738,67.494,66.0574,66.7639,106984.11382886,0
+CNS.US,D,20210106,000000,67.4384,70.0578,66.8577,69.6362,168115.99023097,0
+CNS.US,D,20210107,000000,70.1125,70.1125,67.7467,68.2241,134862.8971739,0
+CNS.US,D,20210108,000000,68.4192,68.4192,66.2312,67.0451,154287.26117979,0
+CNS.US,D,20210111,000000,66.4273,68.7471,66.4185,68.0181,83644.547266333,0
+CNS.US,D,20210112,000000,68.2982,69.5708,67.6521,68.8496,68525.77895348,0
+CNS.US,D,20210113,000000,68.9061,69.1775,68.0356,68.9803,106513.79768819,0
+CNS.US,D,20210114,000000,69.6732,70.329,69.1579,69.7299,89593.687816954,0
+CNS.US,D,20210115,000000,68.8125,69.1033,68.1342,68.8779,102688.76467485,0
+CNS.US,D,20210119,000000,69.4967,69.4967,68.345,69.037,93572.418915482,0
+CNS.US,D,20210120,000000,69.0847,69.6508,68.7101,69.4586,104486.00761763,0
+CNS.US,D,20210121,000000,69.8421,69.8421,68.466,69.1775,156820.20562366,0
+CNS.US,D,20210122,000000,68.4006,69.196,67.8581,68.5422,152761.55152083,0
+CNS.US,D,20210125,000000,67.9703,68.2425,66.5532,67.3818,113207.86162501,0
+CNS.US,D,20210126,000000,67.7185,68.345,66.9602,67.5213,121997.34278989,0
+CNS.US,D,20210127,000000,65.7354,66.5863,63.2848,63.9679,192140.02559952,0
+CNS.US,D,20210128,000000,64.818,65.4113,63.8644,64.3603,186516.7249895,0
+CNS.US,D,20210129,000000,64.0411,64.1075,60.5951,61.2744,203413.26782102,0
+CNS.US,D,20210201,000000,61.7789,63.6927,60.8479,63.5561,126502.74599365,0
+CNS.US,D,20210202,000000,64.0606,64.089,62.5255,63.1443,129857.46286633,0
+CNS.US,D,20210203,000000,62.6475,63.2281,62.4142,62.8632,88410.212561017,0
+CNS.US,D,20210204,000000,63.0495,64.3925,63.0495,64.2666,78370.653636631,0
+CNS.US,D,20210205,000000,64.7057,64.8775,63.2663,63.4156,213402.61870425,0
+CNS.US,D,20210208,000000,63.6108,64.2295,63.0877,64.1163,105101.82461228,0
+CNS.US,D,20210209,000000,64.1816,65.8291,63.7151,65.5206,145263.13427154,0
+CNS.US,D,20210210,000000,65.8935,66.8021,64.3876,64.5281,107142.93518355,0
+CNS.US,D,20210211,000000,64.7809,65.6173,63.6684,64.6872,73572.199417106,0
+CNS.US,D,20210212,000000,64.4169,65.2162,63.8644,64.576,57569.15478748,0
+CNS.US,D,20210216,000000,64.9292,65.1273,63.2379,63.4068,86533.046613938,0
+CNS.US,D,20210217,000000,62.8252,63.0135,61.7408,61.9936,98279.678937797,0
+CNS.US,D,20210218,000000,61.2831,62.793,61.1698,62.2922,113549.07137413,0
+CNS.US,D,20210219,000000,62.6943,63.2565,61.816,61.937,77401.331046054,0
+CNS.US,D,20210222,000000,61.1514,61.9243,60.9455,61.1328,98762.290925283,0
+CNS.US,D,20210223,000000,60.8244,61.1046,59.1878,60.0094,118055.49923181,0
+CNS.US,D,20210224,000000,60.1881,62.2542,59.6074,61.8911,119834.29840436,0
+CNS.US,D,20210225,000000,61.6657,61.6754,59.3468,59.6631,157371.46942253,0
+CNS.US,D,20210226,000000,60.1033,61.0772,59.8407,60.2252,172960.55387604,0
+CNS.US,D,20210301,000000,60.8049,62.508,60.7034,62.2093,126911.58290025,0
+CNS.US,D,20210302,000000,61.6833,62.7286,61.5632,62.0677,158103.07230801,0
+CNS.US,D,20210303,000000,62.2738,63.6019,62.2738,62.8446,134668.21293266,0
+CNS.US,D,20210304,000000,62.5646,63.5141,60.4877,60.8049,186637.63414985,0
+CNS.US,D,20210305,000000,61.4744,62.1332,59.9207,62.0668,159665.66950741,0
+CNS.US,D,20210308,000000,62.0395,63.4479,61.776,62.7558,139502.53003874,0
+CNS.US,D,20210309,000000,63.4702,64.0276,62.7558,62.8202,138232.98385509,0
+CNS.US,D,20210310,000000,63.2263,63.8489,62.342,63.0847,192629.81016432,0
+CNS.US,D,20210311,000000,63.2448,63.7708,62.1332,62.6797,161548.9833779,0
+CNS.US,D,20210312,000000,62.6699,64.0186,62.6417,63.9796,138753.50803692,0
+CNS.US,D,20210315,000000,64.0353,65.2142,63.3013,65.2142,162758.07498137,0
+CNS.US,D,20210316,000000,64.696,65.2415,63.7347,63.8293,130689.48183414,0
+CNS.US,D,20210317,000000,63.8098,63.9894,62.9715,63.8293,131726.4315822,0
+CNS.US,D,20210318,000000,63.5093,63.6362,60.9376,61.0215,179881.06632505,0
+CNS.US,D,20210319,000000,61.1445,62.548,60.3998,61.86,682694.10547389,0
+CNS.US,D,20210322,000000,61.7575,62.5577,61.6998,62.181,99966.259259243,0
+CNS.US,D,20210323,000000,61.6998,62.0356,60.4379,60.7287,179052.12131895,0
+CNS.US,D,20210324,000000,61.3047,62.5811,60.6078,60.6731,149460.11665103,0
+CNS.US,D,20210325,000000,60.156,60.5981,58.8091,60.5784,130400.52943399,0
+CNS.US,D,20210326,000000,61.1251,61.3231,60.4662,61.3134,83033.853541191,0
+CNS.US,D,20210329,000000,60.7776,62.7695,60.763,62.2649,118168.21116094,0
+CNS.US,D,20210330,000000,62.1146,62.4152,61.3134,61.3798,106039.38293191,0
+CNS.US,D,20210331,000000,61.5105,62.5285,61.0782,61.5398,219456.27395279,0
+CNS.US,D,20210401,000000,62.1332,63.4526,61.9683,63.2829,95108.375113447,0
+CNS.US,D,20210405,000000,64.0089,64.2012,63.1042,63.6312,127212.83114722,0
+CNS.US,D,20210406,000000,63.7171,63.8245,62.2268,62.2845,109766.04917074,0
+CNS.US,D,20210407,000000,62.181,62.4152,61.1914,61.493,94096.017059019,0
+CNS.US,D,20210408,000000,61.6433,61.9663,61.0645,61.5876,162705.81763239,0
+CNS.US,D,20210409,000000,61.8327,62.6514,61.5974,62.6417,127013.02363648,0
+CNS.US,D,20210412,000000,62.342,63.8196,62.2922,63.6029,99540.003236326,0
+CNS.US,D,20210413,000000,63.396,63.6498,62.4591,62.548,120812.84288005,0
+CNS.US,D,20210414,000000,62.5187,63.7444,62.2649,63.1227,76216.831136217,0
+CNS.US,D,20210415,000000,63.4332,63.8293,63.0194,63.6888,86774.864934632,0
+CNS.US,D,20210416,000000,64.0548,64.2149,63.0467,63.5745,107102.97368141,0
+CNS.US,D,20210419,000000,63.3862,63.4624,62.1625,62.7558,88882.57800949,0
+CNS.US,D,20210420,000000,62.3029,63.2926,62.1526,62.9062,132748.01152174,0
+CNS.US,D,20210421,000000,63.3013,64.3652,63.0378,64.3368,116955.02094187,0
+CNS.US,D,20210422,000000,64.9302,64.9859,61.7291,62.8017,216524.73914133,0
+CNS.US,D,20210423,000000,63.4799,64.94,62.6241,64.9127,174743.45166421,0
+CNS.US,D,20210426,000000,65.0434,65.3733,63.4234,64.2246,137446.04965893,0
+CNS.US,D,20210427,000000,64.2344,64.2821,63.3482,64.0841,86071.952358378,0
+CNS.US,D,20210428,000000,64.4042,64.8092,63.7864,64.6482,92032.364101913,0
+CNS.US,D,20210429,000000,65.0434,65.3363,64.1017,64.4871,92312.094616952,0
+CNS.US,D,20210430,000000,64.2051,64.4696,63.4526,64.0743,189586.58807763,0
+CNS.US,D,20210503,000000,64.4608,66.9758,63.519,66.7386,219357.90717826,0
+CNS.US,D,20210504,000000,66.1189,67.6901,65.713,67.5877,285346.64307227,0
+CNS.US,D,20210505,000000,67.7097,67.7097,64.8658,65.6182,137786.23475415,0
+CNS.US,D,20210506,000000,65.873,66.4859,65.3363,66.0329,142105.1509479,0
+CNS.US,D,20210507,000000,66.1735,67.1543,66.1004,66.6743,117337.21684703,0
+CNS.US,D,20210510,000000,66.8528,66.8821,65.7607,65.9013,97575.741707642,0
+CNS.US,D,20210511,000000,64.6765,66.4107,63.8947,66.2604,300898.83998535,0
+CNS.US,D,20210512,000000,65.7978,66.1286,65.1,65.1957,128267.20001159,0
+CNS.US,D,20210513,000000,65.3264,68.2503,65.3264,67.8697,112924.03249437,0
+CNS.US,D,20210514,000000,68.306,69.3961,67.898,69.2731,106781.23235642,0
+CNS.US,D,20210517,000000,68.7422,69.6244,68.268,68.5998,142699.45021061,0
+CNS.US,D,20210518,000000,68.5148,68.6192,67.5574,67.7087,80590.053986724,0
+CNS.US,D,20210519,000000,66.9025,67.3389,66.3258,67.1593,65528.666292342,0
+CNS.US,D,20210520,000000,67.2549,67.8405,66.9025,67.5389,69100.609792078,0
+CNS.US,D,20210521,000000,68.2874,68.8085,67.9888,68.4094,72828.300684803,0
+CNS.US,D,20210524,000000,68.6573,69.5473,68.0405,69.1785,79064.344327773,0
+CNS.US,D,20210525,000000,69.1873,69.605,68.4192,68.4866,105428.68920678,0
+CNS.US,D,20210526,000000,68.6759,69.1307,68.2211,68.4963,57219.747807157,0
+CNS.US,D,20210527,000000,68.8174,69.6343,68.7237,69.3308,158409.44382449,0
+CNS.US,D,20210528,000000,69.3308,69.8899,68.8369,69.3209,77991.531693171,0
+CNS.US,D,20210601,000000,69.8226,70.0792,69.2069,69.8802,74037.39228827,0
+CNS.US,D,20210602,000000,70.0227,70.7527,69.7943,70.3155,97435.364123171,0
+CNS.US,D,20210603,000000,69.9172,70.6951,69.6343,70.5907,111303.0300226,0
+CNS.US,D,20210604,000000,70.9224,71.1411,69.9651,70.5243,47606.444905687,0
+CNS.US,D,20210607,000000,70.4676,71.0181,70.0792,70.7137,121104.8692419,0
+CNS.US,D,20210608,000000,70.656,71.0269,70.0129,70.9507,64006.030595094,0
+CNS.US,D,20210609,000000,70.7429,71.0552,70.3253,70.4765,81991.780523626,0
+CNS.US,D,20210610,000000,70.8561,70.8561,69.7279,70.174,60671.806800447,0
+CNS.US,D,20210611,000000,70.3155,70.9313,70.3155,70.9313,74885.8057185,0
+CNS.US,D,20210614,000000,70.7801,71.3354,70.5526,71.0923,77578.59617097,0
+CNS.US,D,20210615,000000,71.102,72.1639,70.9986,71.8418,96830.818321438,0
+CNS.US,D,20210616,000000,71.8994,73.255,71.7939,73.1974,211979.37443541,0
+CNS.US,D,20210617,000000,73.5487,74.0308,73.1213,74.0308,128685.25880331,0
+CNS.US,D,20210618,000000,73.4814,73.9558,72.9651,73.4258,277296.96202409,0
+CNS.US,D,20210621,000000,73.7946,75.4244,73.4453,75.4244,126591.89088307,0
+CNS.US,D,20210622,000000,75.368,76.7089,74.7803,76.2023,157192.1549898,0
+CNS.US,D,20210623,000000,76.0228,76.865,75.8607,76.2316,123242.29727989,0
+CNS.US,D,20210624,000000,76.6473,77.8516,75.889,77.5676,134844.45340368,0
+CNS.US,D,20210625,000000,77.7287,78.1171,77.2164,77.7951,458443.47591718,0
+CNS.US,D,20210628,000000,77.5383,77.6525,76.5625,77.2544,104330.26022464,0
+CNS.US,D,20210629,000000,77.3686,77.8711,77.3646,77.6242,76249.620061056,0
+CNS.US,D,20210630,000000,77.2827,78.1073,77.1695,77.8136,89998.426107945,0
+CNS.US,D,20210701,000000,78.203,78.2402,77.4154,77.8711,71836.435708398,0
+CNS.US,D,20210702,000000,77.9649,78.203,76.6942,76.8942,100570.80506098,0
+CNS.US,D,20210706,000000,76.9225,76.9225,75.889,76.6767,69691.835093095,0
+CNS.US,D,20210707,000000,75.567,77.0358,75.1132,76.8845,161588.94488004,0
+CNS.US,D,20210708,000000,75.889,76.5341,74.9599,75.1874,110299.89385329,0
+CNS.US,D,20210709,000000,75.7563,76.297,75.605,75.9749,58927.845860529,0
+CNS.US,D,20210712,000000,76.0608,77.3686,76.0033,77.35,124329.45506912,0
+CNS.US,D,20210713,000000,77.5209,77.8224,76.3731,76.9987,66516.432653141,0
+CNS.US,D,20210714,000000,77.3403,77.4242,76.0413,76.2502,44906.48187591,0
+CNS.US,D,20210715,000000,75.9661,75.9661,74.8184,75.2264,126644.14823203,0
+CNS.US,D,20210716,000000,75.6245,76.4677,74.3158,75.0936,121592.60449889,0
+CNS.US,D,20210719,000000,74.1733,74.9326,73.3584,73.9468,99652.715165463,0
+CNS.US,D,20210720,000000,74.5149,76.8367,74.5149,75.9564,116364.82029475,0
+CNS.US,D,20210721,000000,76.904,78.4011,76.6297,77.2358,156863.24108751,0
+CNS.US,D,20210722,000000,74.4105,77.1031,73.4355,76.7909,180582.9542474,0
+CNS.US,D,20210723,000000,77.4154,78.1063,76.904,77.8516,131047.08604567,0
+CNS.US,D,20210726,000000,78.0507,79.3019,77.5648,78.5816,94600.14677843,0
+CNS.US,D,20210727,000000,78.1454,78.2302,77.6341,78.0889,59181.960028038,0
+CNS.US,D,20210728,000000,78.4782,79.3214,77.8565,78.5055,131179.26639893,0
+CNS.US,D,20210729,000000,79.1028,80.4008,78.9701,79.785,71931.728521214,0
+CNS.US,D,20210730,000000,79.8044,80.4867,78.6295,78.8764,135301.44904364,0
+CNS.US,D,20210802,000000,79.6064,80.6184,78.7622,79.1028,74876.58383339,0
+CNS.US,D,20210803,000000,79.5,80.3823,78.4303,79.8894,77118.52656931,0
+CNS.US,D,20210804,000000,79.5098,80.5717,79.5098,80.477,80565.462293094,0
+CNS.US,D,20210805,000000,80.9034,81.9652,80.3072,81.8617,61434.149302972,0
+CNS.US,D,20210806,000000,81.5192,83.4165,81.5192,82.7431,102653.9264422,0
+CNS.US,D,20210809,000000,82.5244,82.9714,82.2492,82.7049,47420.982549562,0
+CNS.US,D,20210810,000000,82.6475,83.9465,82.6103,83.9191,56381.580915939,0
+CNS.US,D,20210811,000000,84.3251,84.3251,83.0651,83.6341,107073.25871828,0
+CNS.US,D,20210812,000000,83.5014,84.3446,82.9421,84.2119,57395.988278169,0
+CNS.US,D,20210813,000000,84.203,84.4266,83.683,84.002,36106.754172028,0
+CNS.US,D,20210816,000000,83.6984,84.1269,82.7831,83.4028,60571.390718125,0
+CNS.US,D,20210817,000000,82.5352,82.7352,81.4871,82.1448,50791.069230754,0
+CNS.US,D,20210818,000000,82.1068,82.5547,81.3348,81.7164,57452.344242739,0
+CNS.US,D,20210819,000000,80.7825,81.8403,80.3432,80.9728,114558.35546686,0
+CNS.US,D,20210820,000000,80.9825,83.5267,80.9825,83.4399,83168.083202254,0
+CNS.US,D,20210823,000000,83.8126,84.5739,83.3452,84.0313,61453.617727095,0
+CNS.US,D,20210824,000000,84.5271,84.6315,82.7587,83.2212,54996.248841457,0
+CNS.US,D,20210825,000000,83.5921,83.9259,82.9734,83.2789,45611.443759965,0
+CNS.US,D,20210826,000000,83.0027,83.3501,81.8013,82.135,49290.975919332,0
+CNS.US,D,20210827,000000,82.2981,84.5173,82.1262,84.203,75970.914199918,0
+CNS.US,D,20210830,000000,84.6978,85.1263,83.8126,83.9259,68706.118040099,0
+CNS.US,D,20210831,000000,84.1455,84.1933,82.7304,83.5648,54444.985042588,0
+CNS.US,D,20210901,000000,83.9073,83.9073,82.2883,82.8875,66990.847409417,0
+CNS.US,D,20210902,000000,83.4779,84.9457,82.4591,84.2314,87772.877834442,0
+CNS.US,D,20210903,000000,84.002,84.002,82.9597,83.7834,57137.775495057,0
+CNS.US,D,20210907,000000,84.1835,84.1835,82.8308,83.0593,56890.833904858,0
+CNS.US,D,20210908,000000,82.6689,83.8313,82.6689,83.5834,77048.850104027,0
+CNS.US,D,20210909,000000,83.3832,84.5271,83.03,83.3931,57586.573903802,0
+CNS.US,D,20210910,000000,83.5551,84.1269,82.3732,82.5645,82810.478990719,0
+CNS.US,D,20210913,000000,83.1832,83.1832,81.5641,82.1165,72832.399300408,0
+CNS.US,D,20210914,000000,82.4874,82.9831,80.9728,81.164,71158.114825776,0
+CNS.US,D,20210915,000000,81.5544,81.9155,80.8878,81.649,91981.131406851,0
+CNS.US,D,20210916,000000,81.8969,82.5352,80.716,82.5069,136702.15092663,0
+CNS.US,D,20210917,000000,82.4971,83.2506,80.7541,83.0973,468914.41413398,0
+CNS.US,D,20210920,000000,81.8306,82.8505,79.1438,80.3921,106225.86994194,0
+CNS.US,D,20210921,000000,80.7825,80.9825,79.7733,80.067,59669.69528503,0
+CNS.US,D,20210922,000000,80.7628,81.125,80.2008,80.5053,68233.752591626,0
+CNS.US,D,20210923,000000,80.7541,82.4024,80.3354,82.0394,41612.219583411,0
+CNS.US,D,20210924,000000,81.4675,82.4307,80.8399,81.6784,52970.508078699,0
+CNS.US,D,20210927,000000,81.6871,83.3735,81.6784,82.7069,45133.955041985,0
+CNS.US,D,20210928,000000,82.6885,82.6885,80.1149,80.2202,53610.916766975,0
+CNS.US,D,20210929,000000,80.7912,81.4587,79.0296,79.1623,69980.787493246,0
+CNS.US,D,20210930,000000,79.7157,80.4584,78.7437,79.8104,100251.11304379,0
+CNS.US,D,20211001,000000,80.477,81.85,79.219,81.2782,87109.926760338,0
+CNS.US,D,20211004,000000,81.2011,81.7827,79.9294,81.6012,80007.025916917,0
+CNS.US,D,20211005,000000,81.8013,82.8875,81.4109,82.5069,79638.150512469,0
+CNS.US,D,20211006,000000,82.0296,82.4542,80.8399,81.8969,58409.3709865,0
+CNS.US,D,20211007,000000,82.621,83.5804,81.5495,81.7633,88057.731618989,0
+CNS.US,D,20211008,000000,82.2404,82.4971,81.6295,82.2785,44537.606471463,0
+CNS.US,D,20211011,000000,82.0394,82.7352,80.677,80.7258,46592.037543456,0
+CNS.US,D,20211012,000000,80.5053,80.6682,79.4678,80.6682,73621.382804365,0
+CNS.US,D,20211013,000000,80.8878,82.2307,79.6962,81.4587,83532.859991096,0
+CNS.US,D,20211014,000000,82.5069,83.2017,82.2981,83.0398,51478.611998488,0
+CNS.US,D,20211015,000000,84.6218,84.6598,83.154,83.2115,85969.486968254,0
+CNS.US,D,20211018,000000,82.7167,83.679,82.3448,83.6497,52129.267225778,0
+CNS.US,D,20211019,000000,84.365,85.6221,84.365,85.5177,96763.191163957,0
+CNS.US,D,20211020,000000,85.746,88.0424,85.465,87.8423,137137.62883466,0
+CNS.US,D,20211021,000000,88.0522,88.4991,86.3082,87.2041,96172.99051684,0
+CNS.US,D,20211022,000000,87.8033,88.9666,87.3749,88.3381,111862.49105269,0
+CNS.US,D,20211025,000000,88.4991,89.2662,88.2132,88.9852,59252.661147224,0
+CNS.US,D,20211026,000000,89.557,90.3671,88.8613,89.557,61653.425237838,0
+CNS.US,D,20211027,000000,89.2516,89.6186,87.0128,87.0987,68593.406110962,0
+CNS.US,D,20211028,000000,87.3847,89.2907,87.3847,89.1091,69965.417684728,0
+CNS.US,D,20211029,000000,89.0516,90.6784,89.0516,90.4052,91201.369788004,0
+CNS.US,D,20211101,000000,91.0814,91.8437,89.7844,91.5295,107290.48534534,0
+CNS.US,D,20211102,000000,92.0144,92.52,90.938,91.1664,60501.71425284,0
+CNS.US,D,20211103,000000,91.0239,94.4728,90.4715,93.7488,79686.309245828,0
+CNS.US,D,20211104,000000,93.6443,94.7159,92.9006,94.2533,63105.3598159,0
+CNS.US,D,20211105,000000,95.2829,95.9875,94.6642,95.7016,105491.19309475,0
+CNS.US,D,20211108,000000,96.4355,96.4355,94.6642,95.1394,100762.41534051,0
+CNS.US,D,20211109,000000,95.0067,95.8256,93.8727,95.6635,56547.574847941,0
+CNS.US,D,20211110,000000,95.4352,95.7114,94.4104,94.9306,84822.899252763,0
+CNS.US,D,20211111,000000,95.321,95.5523,94.7783,95.2732,78450.576640927,0
+CNS.US,D,20211112,000000,95.7777,96.7566,94.6632,96.6785,61960.821408211,0
+CNS.US,D,20211115,000000,96.8922,97.1743,95.9231,96.6306,61028.386358079,0
+CNS.US,D,20211116,000000,96.1163,97.1646,95.4382,96.6493,96352.304949557,0
+CNS.US,D,20211117,000000,96.1945,96.1945,94.8223,95.6225,54412.196117748,0
+CNS.US,D,20211118,000000,96.0197,96.9215,95.2634,96.7371,101259.37248261,0
+CNS.US,D,20211119,000000,96.3204,96.7849,95.3756,95.4088,92775.238180315,0
+CNS.US,D,20211122,000000,96.0968,96.9021,94.9345,94.9628,70499.262367276,0
+CNS.US,D,20211123,000000,95.3122,96.2325,94.0815,95.7874,53865.030934484,0
+CNS.US,D,20211124,000000,95.2536,96.3057,95.2536,96.0686,45600.172567052,0
+CNS.US,D,20211126,000000,93.6931,93.6931,90.0489,90.3983,69595.517626378,0
+CNS.US,D,20211129,000000,91.8711,92.1433,89.967,90.0489,100918.1627335,0
+CNS.US,D,20211130,000000,89.3707,89.6664,86.8801,87.006,97594.185477865,0
+CNS.US,D,20211201,000000,88.9149,90.3496,85.3878,85.465,122787.35094774,0
+CNS.US,D,20211202,000000,86.0466,88.9929,85.5811,88.1107,136070.96412347,0
+CNS.US,D,20211203,000000,88.5177,88.5568,85.7167,86.2984,67252.134154234,0
+CNS.US,D,20211206,000000,87.5008,87.7818,86.2398,86.9864,76352.08545118,0
+CNS.US,D,20211207,000000,87.8004,90.2139,87.8004,89.7874,57965.695847261,0
+CNS.US,D,20211208,000000,89.885,91.0961,89.1482,90.5731,68192.766435576,0
+CNS.US,D,20211209,000000,89.4682,89.5453,87.5974,87.8492,78755.923503497,0
+CNS.US,D,20211210,000000,88.8476,88.9344,87.1416,87.8297,126864.44882079,0
+CNS.US,D,20211213,000000,87.2382,89.2644,87.0353,88.9735,153847.68465615,0
+CNS.US,D,20211214,000000,88.1888,88.9344,86.6282,87.9361,205788.4155641,0
+CNS.US,D,20211215,000000,87.9361,89.3131,87.5193,89.2545,166581.0586869,0
+CNS.US,D,20211216,000000,90.1758,90.736,88.2366,89.0223,78269.212900408,0
+CNS.US,D,20211217,000000,88.4503,89.1725,87.2675,88.4894,231505.17917752,0
+CNS.US,D,20211220,000000,87.2197,87.2197,83.6673,85.465,101241.9533663,0
+CNS.US,D,20211221,000000,85.9881,88.3625,85.9881,88.1107,69216.395682918,0
+CNS.US,D,20211222,000000,87.7818,88.6553,87.0303,87.4715,167708.17797827,0
+CNS.US,D,20211223,000000,88.14,88.14,86.4926,87.1904,121990.17021258,0
+CNS.US,D,20211227,000000,87.413,90.2334,87.1904,90.1466,96034.662240171,0
+CNS.US,D,20211228,000000,90.1173,90.941,88.9735,89.1677,73772.006927848,0
+CNS.US,D,20211229,000000,89.439,89.7679,87.5243,88.6729,124582.54458273,0
+CNS.US,D,20211230,000000,88.7411,89.8948,88.7411,89.0993,53538.166339987,0
+CNS.US,D,20211231,000000,88.7704,89.9621,88.6435,89.6615,77315.260118349,0
+CNS.US,D,20220103,000000,90.2041,90.7184,87.7183,88.4699,92135.85414594,0
+CNS.US,D,20220104,000000,88.9061,91.4933,88.9061,90.2237,67031.833565467,0
+CNS.US,D,20220105,000000,90.4472,90.4472,87.2871,87.4031,92091.794028186,0
+CNS.US,D,20220106,000000,87.5193,88.9392,87.3358,87.8589,82469.269241606,0
+CNS.US,D,20220107,000000,87.8589,88.6729,87.3309,88.101,70736.982072365,0
+CNS.US,D,20220110,000000,87.2871,87.2871,85.0384,85.7167,108863.32908374,0
+CNS.US,D,20220111,000000,86.0954,87.2871,84.3943,87.0547,112130.95037481,0
+CNS.US,D,20220112,000000,87.8785,89.0935,86.6858,87.3065,138329.30132182,0
+CNS.US,D,20220113,000000,87.8979,87.8979,86.279,86.6858,74291.506455779,0
+CNS.US,D,20220114,000000,85.8914,86.3569,84.3406,84.7085,76738.37997195,0
+CNS.US,D,20220118,000000,83.8751,84.612,83.1969,84.0109,97002.960176848,0
+CNS.US,D,20220119,000000,85.0873,85.5567,83.4487,84.7184,105746.33191615,0
+CNS.US,D,20220120,000000,84.7184,85.9685,82.3927,82.538,120399.90735785,0
+CNS.US,D,20220121,000000,82.5283,83.3033,81.3075,81.3172,109112.31998175,0
+CNS.US,D,20220124,000000,79.8436,81.5788,78.2635,81.3552,189175.70186323,0
+CNS.US,D,20220125,000000,79.9987,81.7339,78.8062,80.2018,141709.63454201,0
+CNS.US,D,20220126,000000,81.4714,81.9369,77.7501,78.9711,103217.48608789,0
+CNS.US,D,20220127,000000,79.9499,81.7047,77.9864,79.2814,153705.25776387,0
+CNS.US,D,20220128,000000,78.5251,79.3497,76.6405,79.1458,361193.57415013,0
+CNS.US,D,20220131,000000,78.8646,81.1327,78.8226,80.9581,128441.39117481,0
+CNS.US,D,20220201,000000,81.1034,81.4089,79.0589,81.2293,116397.60921959,0
+CNS.US,D,20220202,000000,80.0475,80.7932,78.5592,79.0774,172007.62574789,0
+CNS.US,D,20220203,000000,78.3123,78.6803,77.3433,77.6535,134889.53817533,0
+CNS.US,D,20220204,000000,77.5364,78.5251,76.7616,77.6341,106252.51094337,0
+CNS.US,D,20220207,000000,77.6341,78.6997,77.5656,78.0889,82426.233777753,0
+CNS.US,D,20220208,000000,78.0986,79.9303,78.0986,79.5332,111350.16410206,0
+CNS.US,D,20220209,000000,80.8712,81.4236,80.2115,81.1903,143995.63739569,0
+CNS.US,D,20220210,000000,79.6494,80.7932,79.0687,79.5137,156126.51493251,0
+CNS.US,D,20220211,000000,79.785,79.9793,77.8175,78.2635,84422.259577376,0
+CNS.US,D,20220214,000000,78.1668,78.53,76.6063,77.6145,81958.991598786,0
+CNS.US,D,20220215,000000,78.6422,79.5625,78.6422,79.3009,69451.041426303,0
+CNS.US,D,20220216,000000,78.5641,79.9793,78.2342,79.6211,79956.817875756,0
+CNS.US,D,20220217,000000,78.6803,78.9135,76.7616,76.8103,59003.670249221,0
+CNS.US,D,20220218,000000,76.7713,78.0889,76.7713,77.3627,76834.697438666,0
+CNS.US,D,20220222,000000,77.2944,77.9346,76.6454,77.2075,77559.127746845,0
+CNS.US,D,20220223,000000,78.1571,78.1571,76.2863,76.3741,77596.01528729,0
+CNS.US,D,20220224,000000,74.6291,75.7339,73.7371,75.6568,125215.78069369,0
+CNS.US,D,20220225,000000,76.4414,78.3991,76.1994,78.283,89806.815828413,0
+CNS.US,D,20220228,000000,77.2749,79.1653,76.7518,78.7582,136307.65917465,0
+CNS.US,D,20220301,000000,78.6323,79.3049,75.8315,76.3642,109471.97350108,0
+CNS.US,D,20220302,000000,77.188,79.3497,76.7518,78.7193,89511.715504854,0
+CNS.US,D,20220303,000000,79.0296,79.0296,76.6747,77.3139,88619.241956871,0
+CNS.US,D,20220304,000000,76.1622,77.0114,75.3425,76.133,69169.261603461,0
+CNS.US,D,20220307,000000,75.7818,75.7818,73.9078,73.9078,86698.015892039,0
+CNS.US,D,20220308,000000,74.3763,75.6646,73.3711,74.1714,99460.08023203,0
+CNS.US,D,20220309,000000,75.8987,76.5917,75.3815,76.0453,64359.536191022,0
+CNS.US,D,20220310,000000,74.6984,75.9769,74.4544,75.889,73131.598239572,0
+CNS.US,D,20220311,000000,76.4062,76.8698,75.1278,75.7426,75796.723036707,0
+CNS.US,D,20220314,000000,76.0354,77.2554,75.2157,75.5865,82658.830213335,0
+CNS.US,D,20220315,000000,75.5865,76.5722,75.1376,75.9671,45951.628855178,0
+CNS.US,D,20220316,000000,76.9626,79.0022,76.6768,78.8656,103681.65430516,0
+CNS.US,D,20220317,000000,78.3875,79.0414,77.8311,78.768,66749.029088724,0
+CNS.US,D,20220318,000000,79.012,80.8468,78.4753,80.8272,251880.42200375,0
+CNS.US,D,20220321,000000,80.2125,81.364,79.8709,80.1539,98609.617493997,0
+CNS.US,D,20220322,000000,80.6906,81.8813,80.5931,81.364,94657.5273969,0
+CNS.US,D,20220323,000000,80.4857,80.798,79.5732,80.0368,75722.947955816,0
+CNS.US,D,20220324,000000,80.3978,80.3978,79.744,80.3588,42614.331098827,0
+CNS.US,D,20220325,000000,80.6126,82.0472,80.6126,81.6568,74377.577383483,0
+CNS.US,D,20220328,000000,81.6861,82.5743,80.8175,82.5743,77624.705596525,0
+CNS.US,D,20220329,000000,83.5501,84.8042,83.5501,84.5456,81792.997666784,0
+CNS.US,D,20220330,000000,84.7505,85.2972,83.5111,83.9698,95186.248809943,0
+CNS.US,D,20220331,000000,83.3745,84.8774,83.3745,83.8233,118886.49354571,0
+CNS.US,D,20220401,000000,84.2235,85.7655,84.2187,85.5899,80848.266769838,0
+CNS.US,D,20220404,000000,85.8242,85.951,85.2288,85.3849,81682.33504545,0
+CNS.US,D,20220405,000000,85.4338,86.0877,84.3406,84.8481,81633.151658191,0
+CNS.US,D,20220406,000000,84.4578,85.9119,83.9992,85.5411,145622.78779086,0
+CNS.US,D,20220407,000000,85.3166,85.8143,84.4578,85.3947,169359.92006708,0
+CNS.US,D,20220408,000000,85.5801,85.5801,83.6185,83.9113,104045.4064401,0
+CNS.US,D,20220411,000000,84.0284,84.2333,81.555,83.072,96104.338705457,0
+CNS.US,D,20220412,000000,84.1552,84.9068,82.7401,82.828,130390.28289498,0
+CNS.US,D,20220413,000000,82.4571,83.2476,81.7643,83.0915,101396.67610538,0
+CNS.US,D,20220414,000000,83.1305,83.15,80.1393,80.554,78044.813696035,0
+CNS.US,D,20220418,000000,80.0173,80.515,79.2853,79.988,77122.625184915,0
+CNS.US,D,20220419,000000,79.9196,83.355,79.9196,83.355,100443.74797722,0
+CNS.US,D,20220420,000000,83.9698,85.0336,83.7161,84.5749,106220.74667244,0
+CNS.US,D,20220421,000000,83.5697,85.3849,81.7154,81.8423,109120.51721296,0
+CNS.US,D,20220422,000000,81.9692,81.9692,79.9392,80.0368,95008.983685027,0
+CNS.US,D,20220425,000000,79.8318,80.6029,78.2118,80.1929,87419.372238514,0
+CNS.US,D,20220426,000000,79.3829,81.1006,76.2696,76.6405,90580.429523851,0
+CNS.US,D,20220427,000000,76.7186,78.0459,76.6991,77.1773,97281.666037985,0
+CNS.US,D,20220428,000000,78.2215,79.0414,76.6113,78.6607,75713.726070705,0
+CNS.US,D,20220429,000000,78.202,79.2366,75.5475,75.8208,109978.1525283,0
+CNS.US,D,20220502,000000,75.7621,76.9332,74.5813,76.1135,94795.855673569,0
+CNS.US,D,20220503,000000,76.0061,76.7626,75.1474,75.85,64855.468679226,0
+CNS.US,D,20220504,000000,76.0159,78.1874,75.0448,77.9971,71223.692675455,0
+CNS.US,D,20220505,000000,76.904,76.9138,73.7712,74.6984,64973.303877868,0
+CNS.US,D,20220506,000000,74.3763,75.3767,73.1955,74.3861,72563.939978281,0
+CNS.US,D,20220509,000000,73.1076,74.6154,72.6001,73.9665,121477.84326195,0
+CNS.US,D,20220510,000000,75.0498,75.0498,71.0873,71.4777,203718.61468358,0
+CNS.US,D,20220511,000000,71.3608,71.4924,68.0815,68.1888,167810.6433684,0
+CNS.US,D,20220512,000000,68.2475,69.4478,67.7009,69.3015,94150.323715784,0
+CNS.US,D,20220513,000000,70.3735,72.498,70.3735,71.6718,91155.846207813,0
+CNS.US,D,20220516,000000,71.298,71.298,69.9604,70.0686,63111.725771594,0
+CNS.US,D,20220517,000000,71.308,72.3013,70.5752,72.0456,59523.729505074,0
+CNS.US,D,20220518,000000,71.0522,71.9276,69.5769,70.1867,75826.795567314,0
+CNS.US,D,20220519,000000,69.3801,71.603,69.3801,70.7571,98926.618513002,0
+CNS.US,D,20220520,000000,71.6718,71.6718,69.7932,71.2784,91472.045368733,0
+CNS.US,D,20220523,000000,72.439,72.7538,71.5538,72.1439,100533.03225658,0
+CNS.US,D,20220524,000000,71.6227,72.5963,70.049,72.3013,105549.51669382,0
+CNS.US,D,20220525,000000,71.5538,74.234,71.5538,74.1012,123528.13329367,0
+CNS.US,D,20220526,000000,74.2291,74.3372,72.4291,73.7668,96003.555530218,0
+CNS.US,D,20220527,000000,73.9832,75.8913,73.9832,75.852,84409.925202328,0
+CNS.US,D,20220531,000000,75.075,76.1372,73.9782,74.9569,178515.26904946,0
+CNS.US,D,20220601,000000,74.7012,74.7012,72.7833,73.2259,104892.71715056,0
+CNS.US,D,20220602,000000,73.4816,75.2422,72.9406,75.1634,67532.413719123,0
+CNS.US,D,20220603,000000,74.8094,74.8684,73.5602,73.9635,72690.221897093,0
+CNS.US,D,20220606,000000,74.8979,74.8979,73.5111,73.816,53832.144608509,0
+CNS.US,D,20220607,000000,72.8422,74.4947,72.8324,74.3865,57039.888507877,0
+CNS.US,D,20220608,000000,73.4816,73.7274,71.5439,71.7997,114470.1965585,0
+CNS.US,D,20220609,000000,71.3473,71.4653,69.0359,69.2424,157591.22168053,0
+CNS.US,D,20220610,000000,68.2982,69.4785,67.7081,68.7408,197025.6289328,0
+CNS.US,D,20220613,000000,67.0196,67.0196,64.6591,65.023,152289.03960915,0
+CNS.US,D,20220614,000000,64.9836,65.3673,63.7541,63.9116,157951.1396965,0
+CNS.US,D,20220615,000000,64.4033,66.2721,63.4394,65.259,222400.86577603,0
+CNS.US,D,20220616,000000,63.3903,64.0738,62.8689,63.5968,127879.68444717,0
+CNS.US,D,20220617,000000,64.3444,65.4459,64.1968,64.5017,171617.85712765,0
+CNS.US,D,20220621,000000,65.859,65.8787,65.141,65.3967,97707.574159486,0
+CNS.US,D,20220622,000000,64.7181,65.4459,64.3837,64.4525,187812.13441106,0
+CNS.US,D,20220623,000000,64.5214,64.8951,63.5575,64.4132,93522.764685699,0
+CNS.US,D,20220624,000000,65.0131,67.295,64.7034,67.1966,225429.66738498,0
+CNS.US,D,20220627,000000,67.7671,67.9933,66.8819,67.4425,94316.821099457,0
+CNS.US,D,20220628,000000,67.9638,68.2097,65.9672,66.0164,71451.859909951,0
+CNS.US,D,20220629,000000,66.5573,66.5573,63.4887,63.6755,167336.45948574,0
+CNS.US,D,20220630,000000,62.4559,62.8493,60.9903,62.5444,314018.30175574,0
+CNS.US,D,20220701,000000,61.9543,64.0295,61.9543,63.9607,107776.12814853,0
+CNS.US,D,20220705,000000,62.6624,65.0426,61.5313,65.0131,124234.75199734,0
+CNS.US,D,20220706,000000,65.2,65.3771,64.069,64.8852,108082.16013386,0
+CNS.US,D,20220707,000000,65.6131,66.4491,65.1901,65.8787,86287.802534224,0
+CNS.US,D,20220708,000000,65.741,66.2082,64.1771,65.0328,118966.12160541,0
+CNS.US,D,20220711,000000,64.5804,64.9049,64.0003,64.3246,73694.738845611,0
+CNS.US,D,20220712,000000,64.3542,65.741,63.9509,64.6197,94093.143236426,0
+CNS.US,D,20220713,000000,63.705,64.9542,63.1345,64.3837,84518.713981165,0
+CNS.US,D,20220714,000000,63.4394,65.6279,63.105,65.4655,102954.85348267,0
+CNS.US,D,20220715,000000,66.6852,67.3147,65.5836,66.7933,94461.194992867,0
+CNS.US,D,20220718,000000,67.3736,68.3179,66.0655,66.2229,89157.996203928,0
+CNS.US,D,20220719,000000,66.8524,68.7703,66.8524,68.5736,226129.16906572,0
+CNS.US,D,20220720,000000,68.4654,69.3113,67.3638,68.8491,109417.11028913,0
+CNS.US,D,20220721,000000,67.9146,72.4488,66.518,68.249,122269.43695535,0
+CNS.US,D,20220722,000000,68.1409,68.79,67.3835,68.3277,96404.142248554,0
+CNS.US,D,20220725,000000,68.2982,69.0654,67.8064,68.5835,103531.33233875,0
+CNS.US,D,20220726,000000,68.3769,69.1588,68.0228,68.731,70500.212274512,0
+CNS.US,D,20220727,000000,69.1834,70.2358,68.6031,69.7834,71073.640977918,0
+CNS.US,D,20220728,000000,70.0785,71.4751,69.7071,71.4062,51113.44185513,0
+CNS.US,D,20220729,000000,71.3964,72.5079,71.3964,72.4784,66411.990968852,0
+CNS.US,D,20220801,000000,71.7702,73.2455,71.4259,73.0389,81351.638784165,0
+CNS.US,D,20220802,000000,72.734,73.0783,71.6227,72.5079,62313.602487599,0
+CNS.US,D,20220803,000000,72.557,73.4422,72.0677,73.1275,80268.834583587,0
+CNS.US,D,20220804,000000,73.0193,73.6291,72.7439,73.1964,128087.09482925,0
+CNS.US,D,20220805,000000,72.8422,73.6586,72.3397,73.5111,86989.337650092,0
+CNS.US,D,20220808,000000,73.7668,74.9273,73.6586,74.5537,99133.012177525,0
+CNS.US,D,20220809,000000,74.4749,74.4749,73.7569,73.9537,111662.02265991,0
+CNS.US,D,20220810,000000,75.1143,77.0519,74.7798,76.6682,96901.317135017,0
+CNS.US,D,20220811,000000,76.9535,76.9535,75.6307,75.97,116651.05572304,0
+CNS.US,D,20220812,000000,76.2572,77.1488,75.7124,76.9309,88284.895400573,0
+CNS.US,D,20220815,000000,76.3365,77.4856,76.1186,77.1488,91189.163193148,0
+CNS.US,D,20220816,000000,76.7823,76.9309,76.2473,76.3266,66873.87006845,0
+CNS.US,D,20220817,000000,75.2171,75.9799,74.6574,75.7818,69517.692574099,0
+CNS.US,D,20220818,000000,75.5935,76.0591,75.2814,75.8214,80553.304499171,0
+CNS.US,D,20220819,000000,75.1676,75.8511,75.0289,75.7025,95585.439257334,0
+CNS.US,D,20220822,000000,74.6326,74.6425,73.6173,74.1472,79982.949510362,0
+CNS.US,D,20220823,000000,73.9788,74.811,73.6916,74.5138,104355.78287287,0
+CNS.US,D,20220824,000000,74.6921,75.2765,74.494,75.0883,55919.016371882,0
+CNS.US,D,20220825,000000,75.3063,76.7029,75.3063,75.9502,44792.551439744,0
+CNS.US,D,20220826,000000,75.9601,76.1483,73.0031,73.0179,72011.10287916,0
+CNS.US,D,20220829,000000,72.5127,72.9734,72.0372,72.0967,70357.578150541,0
+CNS.US,D,20220830,000000,72.166,72.166,71.1853,71.2547,59679.3213866,0
+CNS.US,D,20220831,000000,71.7599,72.0769,70.7098,70.7098,79280.352922377,0
+CNS.US,D,20220901,000000,70.3037,71.1457,69.8084,70.8287,74009.869034634,0
+CNS.US,D,20220902,000000,71.5617,72.374,69.7687,70.1749,57713.868000384,0
+CNS.US,D,20220906,000000,70.1749,71.007,69.6548,70.7197,61799.22488483,0
+CNS.US,D,20220907,000000,70.6405,72.0224,70.5315,71.9679,52025.460280133,0
+CNS.US,D,20220908,000000,71.4132,73.4241,71.4132,73.2062,72115.079098359,0
+CNS.US,D,20220909,000000,73.4439,74.6921,73.4439,73.9491,64666.141996722,0
+CNS.US,D,20220912,000000,74.702,76.1879,74.593,75.3162,87208.792005757,0
+CNS.US,D,20220913,000000,73.5232,73.8699,71.7599,72.2056,71375.131829691,0
+CNS.US,D,20220914,000000,71.8589,72.4038,70.2839,71.1061,61897.144236891,0
+CNS.US,D,20220915,000000,71.1556,72.1413,70.274,70.6405,55133.642599681,0
+CNS.US,D,20220916,000000,69.9867,72.2948,69.4716,71.9283,252606.69137123,0
+CNS.US,D,20220919,000000,71.1259,73.1764,71.1259,72.6415,90601.647080781,0
+CNS.US,D,20220920,000000,71.8292,71.8787,70.3998,70.9079,76907.070482215,0
+CNS.US,D,20220921,000000,71.5419,72.8,70.2442,70.274,130442.70963537,0
+CNS.US,D,20220922,000000,70.3433,70.3433,69.0704,69.4517,88450.449769006,0
+CNS.US,D,20220923,000000,68.6989,69.1546,66.4205,67.9757,117355.8387063,0
+CNS.US,D,20220926,000000,67.946,68.4512,66.4799,66.8167,141201.72462782,0
+CNS.US,D,20220927,000000,67.3517,68.164,64.885,64.994,136338.06031617,0
+CNS.US,D,20220928,000000,65.6478,66.5592,65.1624,65.8459,131111.9934541,0
+CNS.US,D,20220929,000000,65.1426,65.1426,62.9749,63.2703,122972.57349875,0
+CNS.US,D,20220930,000000,63.2703,63.6369,61.9924,62.042,168022.54179185,0
+CNS.US,D,20221003,000000,62.8741,63.6814,62.1509,62.9831,122534.46010912,0
+CNS.US,D,20221004,000000,64.0529,65.945,63.627,65.0435,132195.16319391,0
+CNS.US,D,20221005,000000,64.0529,64.5482,63.2505,64.0034,76987.828710719,0
+CNS.US,D,20221006,000000,63.5873,63.9142,62.6462,63.0821,89700.183355105,0
+CNS.US,D,20221007,000000,62.0519,62.0519,59.4862,59.8725,119782.62347285,0
+CNS.US,D,20221010,000000,60.1994,60.6056,59.4069,59.5555,94896.975359338,0
+CNS.US,D,20221011,000000,58.5352,58.9116,55.2563,56.2568,324816.66138808,0
+CNS.US,D,20221012,000000,56.5837,56.5837,55.1077,55.1176,192370.13820795,0
+CNS.US,D,20221013,000000,53.8793,56.7818,52.859,56.4946,337257.46648912,0
+CNS.US,D,20221014,000000,57.079,57.3118,54.8997,54.9987,175471.47889349,0
+CNS.US,D,20221017,000000,56.0389,57.7427,55.5832,57.1384,158374.96191919,0
+CNS.US,D,20221018,000000,58.5055,58.7928,57.8418,58.1489,226397.61778811,0
+CNS.US,D,20221019,000000,56.97,57.3465,56.4549,57.1384,160815.87937573,0
+CNS.US,D,20221020,000000,51.8486,57.3564,51.8486,56.3162,274765.73979487,0
+CNS.US,D,20221021,000000,57.1186,57.396,56.0399,57.3069,286754.29881629,0
+CNS.US,D,20221024,000000,57.7229,58.4114,57.4753,57.9706,105120.96708794,0
+CNS.US,D,20221025,000000,57.8913,59.2782,57.8913,59.1692,118987.15492208,0
+CNS.US,D,20221026,000000,59.1543,60.0409,58.872,58.8819,126248.32914245,0
+CNS.US,D,20221027,000000,59.4862,60.3579,59.08,59.1791,147125.34068859,0
+CNS.US,D,20221028,000000,59.2385,60.3976,59.2385,59.9617,100787.27865085,0
+CNS.US,D,20221031,000000,59.7239,60.6947,59.5555,59.5952,115751.77839264,0
+CNS.US,D,20221101,000000,60.1103,60.3877,59.5704,59.932,91185.125281723,0
+CNS.US,D,20221102,000000,59.9815,61.4575,58.8819,58.9216,162011.10115759,0
+CNS.US,D,20221103,000000,58.1092,58.4461,57.3663,57.4356,126993.3238004,0
+CNS.US,D,20221104,000000,58.1984,59.0206,58.0003,58.7531,88416.127521892,0
+CNS.US,D,20221107,000000,59.2187,59.5654,58.5204,58.6541,134956.08513089,0
+CNS.US,D,20221108,000000,58.9513,60.1796,58.1588,59.0503,122361.83939569,0
+CNS.US,D,20221109,000000,58.4262,58.944,57.4257,58.03,92763.948648976,0
+CNS.US,D,20221110,000000,60.43,64.58,60.43,64.45,194185,0
+CNS.US,D,20221111,000000,64.78,67.62,64.16,66.7,171942,0
+CNS.US,D,20221114,000000,66.13,67.265,64.76,64.99,131588,0
+CNS.US,D,20221115,000000,65.99,66.29,64.93,65.27,96489,0
+CNS.US,D,20221116,000000,65.15,65.99,63.78,65.73,104581,0
+CNS.US,D,20221117,000000,64.94,66.33,64.47,65.43,104913,0
+CNS.US,D,20221118,000000,66.6,67.2,65.045,65.92,155745,0
+CNS.US,D,20221121,000000,65.39,66.28,64.75,65.07,88504,0
+CNS.US,D,20221122,000000,65.36,65.805,64.85,65.1,89199,0
+CNS.US,D,20221123,000000,64.74,65.38,64.4,65.34,73022,0
+CNS.US,D,20221125,000000,65.25,65.99,65.15,65.33,36240,0
+CNS.US,D,20221128,000000,64.81,66.75,64.81,66.05,268148,0
+CNS.US,D,20221129,000000,66.07,66.354,65.1,65.29,90579,0
+CNS.US,D,20221130,000000,65.25,66.29,63.515,66.25,147168,0
+CNS.US,D,20221201,000000,66.33,67.46,65.81,67.33,115370,0
+CNS.US,D,20221202,000000,65.95,68.15,65.83,67.58,135976,0
+CNS.US,D,20221205,000000,67.03,68.22,67.03,67.55,123840,0
+CNS.US,D,20221206,000000,67.27,67.58,64.875,65.15,157210,0
+CNS.US,D,20221207,000000,65.29,66.71,65.1392,65.29,86958,0
+CNS.US,D,20221208,000000,65.85,66.96,65.69,66.27,90712,0
+CNS.US,D,20221209,000000,66.59,67.53,66.2,66.82,81049,0
+CNS.US,D,20221212,000000,67.05,67.4,66.545,66.83,93154,0
+CNS.US,D,20221213,000000,69.17,70.37,67.32,68.12,302794,0
+CNS.US,D,20221214,000000,67.94,69.09,66.49,66.84,100256,0
+CNS.US,D,20221215,000000,65.81,65.81,63.93,64.73,118225,0
+CNS.US,D,20221216,000000,63.86,64.85,63.76,64.33,225144,0
+CNS.US,D,20221219,000000,64,64.93,63.59,64.37,157918,0
+CNS.US,D,20221220,000000,64.24,64.44,63.17,63.18,120141,0
+CNS.US,D,20221221,000000,63.62,64.29,63.36,63.91,90710,0
+CNS.US,D,20221222,000000,63.2,63.2,61.79,62.42,158181,0
+CNS.US,D,20221223,000000,62.12,63.5,61.77,63.18,71001,0
+CNS.US,D,20221227,000000,63.18,64.01,62.35,63.93,77762,0
+CNS.US,D,20221228,000000,63.59,64.14,62.99,63.1,107043,0
+CNS.US,D,20221229,000000,63.54,64.96,63.54,64.94,101341,0
+CNS.US,D,20221230,000000,64.54,64.98,63.97,64.56,114488,0
+CNS.US,D,20230103,000000,65.28,66.35,64.91,66.15,144061,0
+CNS.US,D,20230104,000000,66.86,67.72,66.71,67.35,118271,0
+CNS.US,D,20230105,000000,66.85,67.07,65.97,66.44,77503,0
+CNS.US,D,20230106,000000,67.07,68.78,66.94,68.78,98424,0
+CNS.US,D,20230109,000000,68.88,70.06,68.5943,69.38,99003,0
+CNS.US,D,20230110,000000,69.48,70.25,69.3,69.54,125236,0
+CNS.US,D,20230111,000000,69.7,72.04,69.7,72.01,104152,0
+CNS.US,D,20230112,000000,72.21,72.51,71.23,72.5,103370,0
+CNS.US,D,20230113,000000,72.22,74.406,71.775,73.93,124686,0
+CNS.US,D,20230117,000000,73.68,74.2224,72.38,73.01,91293,0
+CNS.US,D,20230118,000000,73.39,74.29,71.82,72.07,128246,0
+CNS.US,D,20230119,000000,71.35,71.6,70.78,71.58,66108,0
+CNS.US,D,20230120,000000,72.19,73.11,71.185,73.08,100290,0
+CNS.US,D,20230123,000000,72.85,73.61,72.55,73.41,108278,0
+CNS.US,D,20230124,000000,73.77,73.77,71.5167,73.34,143625,0
+CNS.US,D,20230125,000000,72.35,72.36,70.63,71.64,194788,0
+CNS.US,D,20230126,000000,70.88,71.1,68.79,69.29,304525,0
+CNS.US,D,20230127,000000,69.01,71.339,69.01,71.08,119392,0
+CNS.US,D,20230130,000000,70.22,72.41,70.22,71.74,118495,0
+CNS.US,D,20230131,000000,71.77,73.54,71.66,73.47,123066,0
+CNS.US,D,20230201,000000,72.96,75.64,72.81,75.02,107941,0
+CNS.US,D,20230202,000000,75.69,78.87,75.66,77.42,133255,0
+CNS.US,D,20230203,000000,75.8,76.96,74.8501,76.06,151828,0
+CNS.US,D,20230206,000000,75.85,75.85,74.42,74.7,91689,0
+CNS.US,D,20230207,000000,74.17,75.37,73.98,75.37,98992,0
+CNS.US,D,20230208,000000,74.88,75.55,74.22,74.3,68465,0
+CNS.US,D,20230209,000000,75.01,75.11,73.17,73.65,66647,0
+CNS.US,D,20230210,000000,73.19,74.27,72.91,73.94,75755,0
+CNS.US,D,20230213,000000,73.88,75.34,73.82,75.28,58799,0
+CNS.US,D,20230214,000000,74.74,75.4046,73.63,73.91,108799,0
+CNS.US,D,20230215,000000,73.12,74.85,72.5401,74.15,47415,0
+CNS.US,D,20230216,000000,73.12,74.5,72.96,73.27,54071,0
+CNS.US,D,20230217,000000,73.44,74.33,72.92,74.2,102696,0
+CNS.US,D,20230221,000000,73.22,73.91,72.48,72.48,186331,0
+CNS.US,D,20230222,000000,72.55,73.28,72.02,72.33,94406,0
+CNS.US,D,20230223,000000,72.78,73.0703,71.48,72.61,117373,0
+CNS.US,D,20230224,000000,71.85,72.21,71.33,72.1,113121,0
+CNS.US,D,20230227,000000,72.98,73.24,71.72,72,54081,0
+CNS.US,D,20230228,000000,72,73.62,72,72.36,127339,0
+CNS.US,D,20230301,000000,72.19,72.6,70.99,71.45,98639,0
+CNS.US,D,20230302,000000,70.67,71.4,70.14,71.26,117909,0
+CNS.US,D,20230303,000000,71.03,71.815,70.47,71.69,83856,0
+CNS.US,D,20230306,000000,71.59,71.88,71.11,71.48,70038,0
+CNS.US,D,20230307,000000,71.53,71.55,70.49,70.55,70003,0
+CNS.US,D,20230308,000000,70.84,71.21,70.47,70.96,75665,0
+CNS.US,D,20230309,000000,70.88,71.04,68.14,68.21,134064,0
+CNS.US,D,20230310,000000,67.69,67.9,64.3425,64.91,133373,0
+CNS.US,D,20230313,000000,63.45,64.86,62.75,64.07,205778,0
+CNS.US,D,20230314,000000,65.77,66.13,64.06,64.88,134462,0
+CNS.US,D,20230315,000000,63.42,64.24,62.865,63.82,281636,0
+CNS.US,D,20230316,000000,63.08,64.76,62.31,63.84,138577,0
+CNS.US,D,20230317,000000,63.41,64.12,62.465,63.29,380909,0
+CNS.US,D,20230320,000000,63.9,63.99,61.61,61.98,196820,0
+CNS.US,D,20230321,000000,63.14,64.32,62.79,63.53,247311,0
+CNS.US,D,20230322,000000,63.62,63.62,61.92,61.98,253076,0
+CNS.US,D,20230323,000000,62.33,62.72,60.37,60.54,171053,0
+CNS.US,D,20230324,000000,59.84,60.9,59.04,60.85,227262,0
+CNS.US,D,20230327,000000,61.36,61.9,61.16,61.22,99437,0
+CNS.US,D,20230328,000000,60.98,61.72,60.39,61.05,360723,0
+CNS.US,D,20230329,000000,61.67,62.0199,60.705,61.36,139811,0
+CNS.US,D,20230330,000000,61.82,62.11,61.3,62.01,164109,0
+CNS.US,D,20230331,000000,62.57,63.99,62.4,63.96,191822,0
+CNS.US,D,20230403,000000,63.85,63.91,62.86,63.15,150069,0
+CNS.US,D,20230404,000000,63.19,63.19,62.02,62.19,107426,0
+CNS.US,D,20230405,000000,61.74,62.15,61.45,61.73,85506,0
+CNS.US,D,20230406,000000,61.86,62.95,61.63,62.95,109948,0
+CNS.US,D,20230410,000000,62.69,63.7,62.69,63.49,127468,0
+CNS.US,D,20230411,000000,63.92,64.92,63.81,64.6,114591,0
+CNS.US,D,20230412,000000,65.32,65.32,61.71,61.81,271060,0
+CNS.US,D,20230413,000000,61.84,63.08,61.38,61.51,196971,0
+CNS.US,D,20230414,000000,61.36,61.92,60.28,60.58,201727,0
+CNS.US,D,20230417,000000,60.22,62.005,60.15,61.79,107992,0
+CNS.US,D,20230418,000000,61.99,62.09,60.88,61.48,115740,0
+CNS.US,D,20230419,000000,61.32,62.14,61.21,61.63,143635,0
+CNS.US,D,20230420,000000,62.55,62.68,60.5,60.99,200947,0
+CNS.US,D,20230421,000000,61.11,62.42,60.88,62.32,163485,0
+CNS.US,D,20230424,000000,62.28,62.49,61.19,61.99,116378,0
+CNS.US,D,20230425,000000,61.75,61.75,60.01,60.14,154939,0
+CNS.US,D,20230426,000000,59.83,60.3399,58.65,58.82,109785,0
+CNS.US,D,20230427,000000,59,59.25,58.57,59.24,232642,0
+CNS.US,D,20230428,000000,59.16,60.12,59.16,60.06,202231,0
+CNS.US,D,20230501,000000,60.07,60.72,59.57,59.73,120071,0
+CNS.US,D,20230502,000000,59.24,59.24,57.52,57.91,234191,0
+CNS.US,D,20230503,000000,58.02,58.72,56.51,56.56,118491,0
+CNS.US,D,20230504,000000,56.02,56.02,54.24,54.24,163776,0
+CNS.US,D,20230505,000000,55.28,55.39,54.76,55.11,110412,0
+CNS.US,D,20230508,000000,55.3,55.3,54.03,54.29,120699,0
+CNS.US,D,20230509,000000,53.78,54.26,53.305,54.16,153487,0
+CNS.US,D,20230510,000000,54.99,55.46,54.685,55.29,189668,0
+CNS.US,D,20230511,000000,54.74,54.93,54.055,54.68,114458,0
+CNS.US,D,20230512,000000,54.18,54.68,54.08,54.3,102569,0
+CNS.US,D,20230515,000000,54.38,54.58,54.165,54.53,136504,0
+CNS.US,D,20230516,000000,54.27,54.39,53.73,54.26,175690,0
+CNS.US,D,20230517,000000,54.56,55.93,54.41,55.89,204848,0
+CNS.US,D,20230518,000000,55.81,56.67,55.64,56.67,179890,0
+CNS.US,D,20230519,000000,57.31,57.31,55.98,56.31,91516,0
+CNS.US,D,20230522,000000,56.43,57.02,55.69,56.93,132769,0
+CNS.US,D,20230523,000000,56.84,57.55,55.585,55.83,103370,0
+CNS.US,D,20230524,000000,55.58,55.58,54.095,54.23,94062,0
+CNS.US,D,20230525,000000,54.12,54.52,53.24,53.66,106041,0
+CNS.US,D,20230526,000000,53.61,54.09,53.405,54.04,85497,0
+CNS.US,D,20230530,000000,54.16,54.655,53.82,54.55,141068,0
+CNS.US,D,20230531,000000,54.45,55.2,53.775,54.41,280271,0
+CNS.US,D,20230601,000000,54.55,55.73,54.02,55.69,226839,0
+CNS.US,D,20230602,000000,56.5,58.53,56.31,58.44,364712,0
+CNS.US,D,20230605,000000,58.01,58.745,57.92,57.97,235988,0
+CNS.US,D,20230606,000000,57.7,60.17,57.7,59.42,199455,0
+CNS.US,D,20230607,000000,59.8,60.69,59.27,60.43,215477,0
+CNS.US,D,20230608,000000,60.1,61.82,59.63,61.58,193413,0
+CNS.US,D,20230609,000000,61.7,61.73,60.06,60.06,220576,0
+CNS.US,D,20230612,000000,60.15,60.535,58.86,59.27,183607,0
+CNS.US,D,20230613,000000,59.4,60.59,59.365,59.69,211511,0
+CNS.US,D,20230614,000000,59.9,60.725,59.23,59.52,186730,0
+CNS.US,D,20230615,000000,59.47,62.16,59.47,61.46,239158,0
+CNS.US,D,20230616,000000,61.96,62.09,60.67,61.06,388639,0
+CNS.US,D,20230620,000000,60.46,60.72,59.485,60.16,121439,0
+CNS.US,D,20230621,000000,59.99,59.99,58.99,59.09,120652,0
+CNS.US,D,20230622,000000,59,59,57.23,57.46,187596,0
+CNS.US,D,20230623,000000,56.61,57.085,55.24,55.41,360053,0
+CNS.US,D,20230626,000000,55.32,56.525,55.32,55.98,141916,0
+CNS.US,D,20230627,000000,56.31,57.18,55.87,56.57,87742,0
+CNS.US,D,20230628,000000,56.8,56.83,56.23,56.41,96971,0
+CNS.US,D,20230629,000000,56.45,58.45,56.03,58.29,227814,0
+CNS.US,D,20230630,000000,58.88,58.88,57.85,57.99,163913,0
+CNS.US,D,20230703,000000,57.69,58.74,57.69,58.74,58598,0
+CNS.US,D,20230705,000000,58.11,58.39,57.25,58.14,140354,0
+CNS.US,D,20230706,000000,57.26,57.48,56,57.47,133098,0
+CNS.US,D,20230707,000000,57.54,58.41,57.54,58.15,104856,0
+CNS.US,D,20230710,000000,57.87,58.75,57.62,57.82,180939,0
+CNS.US,D,20230711,000000,57.99,58.625,57.755,58.41,175975,0
+CNS.US,D,20230712,000000,59.65,62.325,59.65,62,265672,0
+CNS.US,D,20230713,000000,62.55,64.12,62.28,64.04,263557,0
+CNS.US,D,20230714,000000,63.86,63.86,62.4401,63.62,121628,0
+CNS.US,D,20230717,000000,63.46,64.245,62.7968,63.33,111458,0
+CNS.US,D,20230718,000000,63.58,64.98,63.58,64.9,160872,0
+CNS.US,D,20230719,000000,65.08,66.11,64.43,65.94,159292,0
+CNS.US,D,20230720,000000,62.36,65.56,62.36,65.37,259229,0
+CNS.US,D,20230721,000000,65.65,65.65,64.66,65.2,138250,0
+CNS.US,D,20230724,000000,65.71,66.58,65.55,66.13,120198,0
+CNS.US,D,20230725,000000,65.87,67.19,65.86,66.09,142096,0
+CNS.US,D,20230726,000000,66.17,67.635,66.17,66.94,203136,0
+CNS.US,D,20230727,000000,67.05,67.48,65.54,65.75,216605,0
+CNS.US,D,20230728,000000,66.61,67.03,63.995,64.29,210284,0
+CNS.US,D,20230731,000000,64.09,65.28,63.82,64.31,141772,0
+CNS.US,D,20230801,000000,64,64.35,62.65,63.61,109935,0
+CNS.US,D,20230802,000000,62.67,63.62,62.3,63.41,90793,0
+CNS.US,D,20230803,000000,63.02,64.16,62.73,63.98,97563,0
+CNS.US,D,20230804,000000,64.25,65.37,63.54,64.48,65905,0
+CNS.US,D,20230807,000000,64.75,66.145,64.65,66.1,97609,0
+CNS.US,D,20230808,000000,65.24,65.8,64.02,65.76,112617,0
+CNS.US,D,20230809,000000,65.76,66.48,65.53,66.28,141706,0
+CNS.US,D,20230810,000000,66.41,67.045,65.995,66.33,109950,0
+CNS.US,D,20230811,000000,65.94,66.28,65.37,65.98,129369,0
+CNS.US,D,20230814,000000,65.71,66.04,65.38,65.39,115242,0
+CNS.US,D,20230815,000000,64.82,64.82,63.3175,63.63,134586,0
+CNS.US,D,20230816,000000,63.72,64.5481,63.55,63.67,114483,0
+CNS.US,D,20230817,000000,63.64,64.41,63.155,63.43,124717,0
+CNS.US,D,20230818,000000,62.82,64.245,62.82,63.54,112859,0
+CNS.US,D,20230821,000000,63.39,63.39,62.025,62.23,60840,0
+CNS.US,D,20230822,000000,62.48,62.48,61.46,61.59,80597,0
+CNS.US,D,20230823,000000,61.94,63.115,61.81,62.96,83227,0
+CNS.US,D,20230824,000000,62.84,63.7988,62.37,62.57,65315,0
+CNS.US,D,20230825,000000,62.87,62.92,62.08,62.45,60443,0
+CNS.US,D,20230828,000000,62.62,63.515,62.62,63.1,62109,0
+CNS.US,D,20230829,000000,62.95,65.06,62.62,65.02,140372,0
+CNS.US,D,20230830,000000,64.63,65.55,64.63,65.01,114120,0
+CNS.US,D,20230831,000000,65.11,65.76,65.07,65.18,126432,0
+CNS.US,D,20230901,000000,65.62,66.4308,65.22,65.42,94043,0
+CNS.US,D,20230905,000000,64.95,64.96,63.915,64.13,127266,0
+CNS.US,D,20230906,000000,64.31,64.83,63.39,63.7,112545,0
+CNS.US,D,20230907,000000,63.5,63.76,62.59,63.29,86392,0
+CNS.US,D,20230908,000000,63.36,63.36,62.56,62.64,55468,0
+CNS.US,D,20230911,000000,62.9,63.24,62.23,62.66,61501,0
+CNS.US,D,20230912,000000,62.4,63.15,62.4,63.14,84351,0
+CNS.US,D,20230913,000000,63.25,64.27,62.99,63.01,104876,0
+CNS.US,D,20230914,000000,63.58,64.5,63.17,64.21,103051,0
+CNS.US,D,20230915,000000,63.87,64.66,63.55,63.8,271666,0
+CNS.US,D,20230918,000000,63.59,64.105,62.88,63.09,98121,0
+CNS.US,D,20230919,000000,63.23,63.9,62.53,62.56,90421,0
+CNS.US,D,20230920,000000,62.96,63.4658,62.19,62.26,92080,0
+CNS.US,D,20230921,000000,61.88,62.26,60.76,61.8,114268,0
+CNS.US,D,20230922,000000,61.78,62.54,61.16,61.23,81473,0
+CNS.US,D,20230925,000000,60.68,61.5173,60.68,61.05,57848,0
+CNS.US,D,20230926,000000,60.54,61.02,60.04,60.17,87450,0
+CNS.US,D,20230927,000000,60.63,60.63,59.71,59.94,206035,0
+CNS.US,D,20230928,000000,60.16,62.45,60.16,62.08,202051,0
+CNS.US,D,20230929,000000,62.54,63.1,62.36,62.69,258956,0
+CNS.US,D,20231002,000000,62.37,62.88,61.35,62,199785,0
+CNS.US,D,20231003,000000,61.87,62.14,58.99,59.73,142428,0
+CNS.US,D,20231004,000000,59.76,60.49,58.73,59.78,143583,0
+CNS.US,D,20231005,000000,59.85,60.69,59.515,60.57,121870,0
+CNS.US,D,20231006,000000,60.08,60.08,58.64,59.67,139861,0
+CNS.US,D,20231009,000000,59.17,60.055,58.94,59.86,184291,0
+CNS.US,D,20231010,000000,59.86,60.16,58.18,58.18,216660,0
+CNS.US,D,20231011,000000,58.26,58.92,57.73,58,119940,0
+CNS.US,D,20231012,000000,58.03,58.43,56.11,56.64,255900,0
+CNS.US,D,20231013,000000,56.64,56.64,55.645,56.03,120754,0
+CNS.US,D,20231016,000000,56.73,57,55.96,55.99,180909,0
+CNS.US,D,20231017,000000,55.44,57.06,55.1,56.47,168093,0
+CNS.US,D,20231018,000000,55.64,55.8,54.33,54.4,195944,0
+CNS.US,D,20231019,000000,54.32,54.4,51.55,53,270747,0
+CNS.US,D,20231020,000000,52.98,53.4,51.89,51.92,163673,0
+CNS.US,D,20231023,000000,51.75,52.51,51.28,51.76,193582,0
+CNS.US,D,20231024,000000,51.96,52.16,50.99,51.56,118922,0
+CNS.US,D,20231025,000000,51.03,51.232,50.1,50.6,159565,0
+CNS.US,D,20231026,000000,50.78,51.61,50.05,51.41,124829,0
+CNS.US,D,20231027,000000,51.12,51.12,50.27,50.8,151213,0
+CNS.US,D,20231030,000000,51.48,52.02,51.08,51.61,148429,0
+CNS.US,D,20231031,000000,51.89,52.48,51.64,52.24,152712,0
+CNS.US,D,20231101,000000,52.24,53.2,51.72,52.9,166733,0
+CNS.US,D,20231102,000000,53.83,55.31,53.78,55.3,133198,0
+CNS.US,D,20231103,000000,56.54,57.429,56.08,56.69,140237,0
+CNS.US,D,20231106,000000,56.35,56.6021,55.29,55.72,105085,0
+CNS.US,D,20231107,000000,55.89,55.89,54.49,55.12,124290,0
+CNS.US,D,20231108,000000,54.96,55.36,54.68,54.98,113062,0
+CNS.US,D,20231109,000000,55.05,55.05,53,53.05,188779,0
+CNS.US,D,20231110,000000,52.89,53.07,51.61,52.82,139298,0
+CNS.US,D,20231113,000000,52.39,52.67,51.79,52.13,157355,0
+CNS.US,D,20231114,000000,53.92,56.8,53.92,56.79,211009,0
+CNS.US,D,20231115,000000,56.68,59.39,56.68,59.04,576769,0
+CNS.US,D,20231116,000000,58.74,58.74,57.63,58.6,328019,0
+CNS.US,D,20231117,000000,59.33,59.33,57.745,58.27,376548,0
+CNS.US,D,20231120,000000,58.32,58.32,57.45,57.85,163374,0
+CNS.US,D,20231121,000000,57.85,57.85,56.04,56.26,140759,0
+CNS.US,D,20231122,000000,57.05,57.3162,56.445,56.65,134019,0
+CNS.US,D,20231124,000000,56.73,57.25,56.57,56.6,69587,0
+CNS.US,D,20231127,000000,56.31,56.8224,56.23,56.49,173266,0
+CNS.US,D,20231128,000000,56.32,57.39,56.285,57.18,145065,0
+CNS.US,D,20231129,000000,57.94,59.2,57.73,58.34,230971,0
+CNS.US,D,20231130,000000,58.79,58.87,58.24,58.49,173066,0
+CNS.US,D,20231201,000000,58.18,60.71,58.18,60.61,206962,0
+CNS.US,D,20231204,000000,60.37,61.52,60.3,61.24,153163,0
+CNS.US,D,20231205,000000,60.97,61.115,60.26,60.96,97451,0
+CNS.US,D,20231206,000000,61.56,62.331,61.38,62,189111,0
+CNS.US,D,20231207,000000,62.28,63.42,61.42,63.08,206051,0
+CNS.US,D,20231208,000000,63.02,64.13,62.75,63.38,162374,0
+CNS.US,D,20231211,000000,63.32,64.355,63.125,63.93,145169,0
+CNS.US,D,20231212,000000,64.28,64.82,63.48,64.76,146259,0
+CNS.US,D,20231213,000000,64.76,68.01,64.52,67.54,287626,0
+CNS.US,D,20231214,000000,69.35,73.97,69.35,73.87,485664,0
+CNS.US,D,20231215,000000,73.83,74.97,72.34,73.84,454861,0
+CNS.US,D,20231218,000000,74.29,74.29,71.67,72.03,353611,0
+CNS.US,D,20231219,000000,72.12,73.88,72.12,73.39,303145,0
+CNS.US,D,20231220,000000,73.39,74.86,72.7,72.72,153741,0
+CNS.US,D,20231221,000000,73.36,73.69,72.36,73.36,164572,0
+CNS.US,D,20231222,000000,74.36,75.62,73.39,74.87,174086,0
+CNS.US,D,20231226,000000,75.42,77.09,75.185,76.97,133174,0
+CNS.US,D,20231227,000000,77.3,78.5799,76.99,77.46,153921,0
+CNS.US,D,20231228,000000,77,78.43,76.7373,77.28,113720,0
+CNS.US,D,20231229,000000,76.91,77.27,75.39,75.73,116387,0
+CNS.US,D,20240102,000000,75.1,76.24,74.263,76.23,183040,0
+CNS.US,D,20240103,000000,75.61,75.81,72.355,72.54,226181,0
+CNS.US,D,20240104,000000,72.48,72.529,71.65,71.9,172462,0
+CNS.US,D,20240105,000000,70.26,70.605,68.07,69.09,359117,0
+CNS.US,D,20240108,000000,69.41,70.065,69.07,69.61,287002,0
+CNS.US,D,20240109,000000,68.66,69.89,68.13,69,224265,0
+CNS.US,D,20240110,000000,69.25,70.96,69.04,70,352146,0
+CNS.US,D,20240111,000000,70.05,70.22,67.95,68.27,164243,0
+CNS.US,D,20240112,000000,69.28,69.42,67.74,68.18,205013,0
+CNS.US,D,20240116,000000,67.5,68.56,66.71,68.07,234030,0
+CNS.US,D,20240117,000000,67.04,67.88,66.65,67.04,248350,0
+CNS.US,D,20240118,000000,67.42,67.42,65.65,66.19,245869,0
+CNS.US,D,20240119,000000,66.63,67.62,65.435,67.42,336216,0
+CNS.US,D,20240122,000000,68.07,69.7,68.07,68.92,129606,0
+CNS.US,D,20240123,000000,69.3,69.4,67.83,68.69,266220,0
+CNS.US,D,20240124,000000,69.79,70.23,68.17,68.56,303538,0
+CNS.US,D,20240125,000000,71.01,71.36,68.96,70.28,309737,0
+CNS.US,D,20240126,000000,70.49,71.04,70.0491,70.61,172330,0
+CNS.US,D,20240129,000000,70.48,72.06,69.97,72.05,127197,0
+CNS.US,D,20240130,000000,71.67,72.69,71.09,72.42,178326,0
+CNS.US,D,20240131,000000,71.63,73.17,70.22,70.42,153418,0
+CNS.US,D,20240201,000000,71.04,71.44,69.55,71.02,102138,0
+CNS.US,D,20240202,000000,69.79,70.9,69.5,70.01,199774,0
+CNS.US,D,20240205,000000,69.05,69.05,67.49,67.83,142103,0
+CNS.US,D,20240206,000000,67.84,68.7027,67.62,68.23,131414,0
+CNS.US,D,20240207,000000,68.6,69.83,67.64,69.08,131134,0
+CNS.US,D,20240208,000000,69.29,69.825,68.74,69.19,149334,0
+CNS.US,D,20240209,000000,69.81,70.3,68.78,70,126508,0
+CNS.US,D,20240212,000000,70,72.77,70,72.29,172879,0
+CNS.US,D,20240213,000000,69.44,69.63,66.98,67.52,144680,0
+CNS.US,D,20240214,000000,68.32,69.35,67.78,68.93,160668,0
+CNS.US,D,20240215,000000,69.82,71.41,69.66,71.28,117769,0
+CNS.US,D,20240216,000000,70.6,72.66,70.15,71.76,166998,0
+CNS.US,D,20240220,000000,70.79,72.37,69.96,71.47,125690,0
+CNS.US,D,20240221,000000,71.28,71.52,70.55,71.11,86781,0
+CNS.US,D,20240222,000000,70.98,72.175,70.98,71.72,125587,0
+CNS.US,D,20240223,000000,72.25,72.26,71.275,71.79,103174,0
+CNS.US,D,20240226,000000,71.34,72.39,71.2,72.22,90161,0
+CNS.US,D,20240227,000000,72.78,73.18,71.72,72.5,104140,0
+CNS.US,D,20240228,000000,71.76,72.555,71.28,71.75,152614,0
+CNS.US,D,20240229,000000,73.03,73.81,72.98,73.55,126231,0
+CNS.US,D,20240301,000000,73.14,74.04,72.71,73.05,91302,0
+CNS.US,D,20240304,000000,73.67,75.84,73.47,73.69,107750,0
+CNS.US,D,20240305,000000,73.15,75.115,73.15,74.67,174093,0
+CNS.US,D,20240306,000000,75.61,75.63,74.06,75.22,153429,0
+CNS.US,D,20240307,000000,76.13,76.92,75.26,75.76,132056,0
+CNS.US,D,20240308,000000,76.27,77.18,75.3825,75.55,154974,0
+CNS.US,D,20240311,000000,75.66,76.16,74.72,74.92,93045,0
+CNS.US,D,20240312,000000,74.7,74.7,72.8,73,100440,0
+CNS.US,D,20240313,000000,73.04,73.74,72.16,72.29,119537,0
+CNS.US,D,20240314,000000,71.99,71.99,69.44,70.21,147372,0
+CNS.US,D,20240315,000000,69.94,71.165,69.94,70.35,453032,0
+CNS.US,D,20240318,000000,70.5,71.35,70.3,70.54,115887,0
+CNS.US,D,20240319,000000,70.48,71.45,70.1825,70.77,124574,0
+CNS.US,D,20240320,000000,70.83,73.32,70.83,73.2,114945,0
+CNS.US,D,20240321,000000,73.46,76.435,73.46,76.1,153623,0
+CNS.US,D,20240322,000000,76.5,76.5,74.87,75.29,180962,0
+CNS.US,D,20240325,000000,75.67,76.22,74.48,74.49,176949,0
+CNS.US,D,20240326,000000,75.04,75.04,73.2,73.44,130323,0
+CNS.US,D,20240327,000000,74.12,76.05,74.12,75.87,142958,0
+CNS.US,D,20240328,000000,75.86,77.13,75.86,76.89,127909,0
+CNS.US,D,20240401,000000,77,77,74.68,74.71,149850,0
+CNS.US,D,20240402,000000,73.93,73.93,72.82,73.02,101049,0
+CNS.US,D,20240403,000000,72.5,73.97,72.5,73.64,79913,0
+CNS.US,D,20240404,000000,74.87,75.56,72.89,73.13,127323,0
+CNS.US,D,20240405,000000,73.07,73.47,72.43,72.78,105203,0
+CNS.US,D,20240408,000000,73.57,74.595,73.19,74.39,77255,0
+CNS.US,D,20240409,000000,74.7,76.42,74.41,76.32,114597,0
+CNS.US,D,20240410,000000,73.71,73.71,71.22,72.36,161868,0
+CNS.US,D,20240411,000000,73.04,73.04,72.05,72.62,92517,0
+CNS.US,D,20240412,000000,71.7,71.955,69.35,69.94,115550,0
+CNS.US,D,20240415,000000,70.08,70.405,67.94,68.49,138277,0
+CNS.US,D,20240416,000000,68.11,68.11,66.44,67.61,189517,0
+CNS.US,D,20240417,000000,68.47,68.47,66.405,66.87,201256,0
+CNS.US,D,20240418,000000,66.63,66.98,64.13,66.11,282877,0
+CNS.US,D,20240419,000000,73.73,73.91,70.59,71.9,1904388,0
+CNS.US,D,20240422,000000,72,72.16,69.04,69.34,6195466,0
+CNS.US,D,20240423,000000,69.88,72.04,69.78,71.58,485724,0
+CNS.US,D,20240424,000000,70.7,72.28,70.135,70.79,275238,0
+CNS.US,D,20240425,000000,69.99,70.116,68.85,69.86,180162,0
+CNS.US,D,20240426,000000,70.28,71.06,70.215,70.37,152114,0
+CNS.US,D,20240429,000000,70.71,71.14,69.495,70.29,146359,0
+CNS.US,D,20240430,000000,69.99,70.195,68.59,68.78,275175,0
+CNS.US,D,20240501,000000,69.09,72.1,68.84,69.68,280371,0
+CNS.US,D,20240502,000000,70.75,70.75,69.17,69.66,184815,0
+CNS.US,D,20240503,000000,71.25,72.26,70.48,70.57,189903,0
+CNS.US,D,20240506,000000,71.28,72.12,70.82,72.05,169064,0
+CNS.US,D,20240507,000000,72.41,72.88,70.96,71.05,173430,0
+CNS.US,D,20240508,000000,70.46,71.6799,70.17,71.56,107240,0
+CNS.US,D,20240509,000000,71.56,74.09,71.56,73.71,159470,0
+CNS.US,D,20240510,000000,73.14,73.34,70.635,70.72,286221,0
+CNS.US,D,20240513,000000,71.23,71.59,70.44,70.44,262966,0
+CNS.US,D,20240514,000000,71.51,72.26,71.23,71.88,178047,0
+CNS.US,D,20240515,000000,72.86,73.92,72.86,73.9,148190,0
+CNS.US,D,20240516,000000,73.77,74.215,73.495,73.76,117580,0
+CNS.US,D,20240517,000000,74.02,74.02,72.8,73.31,222136,0
+CNS.US,D,20240520,000000,73.13,74.29,72.8,73.11,235564,0
+CNS.US,D,20240521,000000,72.87,73.76,72.62,73.5,102472,0
+CNS.US,D,20240522,000000,73,73.72,72.1,72.5,154922,0
+CNS.US,D,20240523,000000,72.52,72.52,71.01,71.33,151720,0
+CNS.US,D,20240524,000000,71.84,72.17,70.92,71.14,201018,0
+CNS.US,D,20240528,000000,71.36,71.385,68.59,68.62,208878,0
+CNS.US,D,20240529,000000,67.42,68.065,67.09,67.46,214518,0
+CNS.US,D,20240530,000000,68.28,69.025,67.87,68.38,176553,0
+CNS.US,D,20240531,000000,68.9,70.38,68.9,70.29,175357,0
+CNS.US,D,20240603,000000,70.93,71.36,69.89,71.1,210144,0
+CNS.US,D,20240604,000000,70.5,71.13,69.9,70.23,100387,0
+CNS.US,D,20240605,000000,70.97,71.185,69.71,70.65,110634,0
+CNS.US,D,20240606,000000,70.16,70.77,69.6,70.32,137218,0
+CNS.US,D,20240607,000000,69.39,69.665,68.25,68.58,97576,0
+CNS.US,D,20240610,000000,68.04,69.48,67.96,69.04,126508,0
+CNS.US,D,20240611,000000,68.68,69.98,68.665,69.97,210265,0
+CNS.US,D,20240612,000000,73.05,74.38,71.81,72,251475,0
+CNS.US,D,20240613,000000,72.16,72.16,70.28,71.16,155527,0
+CNS.US,D,20240614,000000,70.24,70.7,69.7,70.29,124786,0
+CNS.US,D,20240617,000000,69.95,70.92,69.54,70.89,95328,0
+CNS.US,D,20240618,000000,71.16,71.91,70.42,70.81,231197,0
+CNS.US,D,20240620,000000,70.65,71.83,70.3,71.45,193963,0
+CNS.US,D,20240621,000000,71.33,71.86,70.39,71.64,606756,0
+CNS.US,D,20240624,000000,72.01,73.5,71.79,72.13,185252,0
+CNS.US,D,20240625,000000,71.75,72.35,70.72,71.07,177225,0
+CNS.US,D,20240626,000000,70.58,71,70.16,70.23,152969,0
+CNS.US,D,20240627,000000,70.41,70.8,69.75,70.79,153330,0
+CNS.US,D,20240628,000000,71.69,72.67,70.98,72.56,689350,0
+CNS.US,D,20240701,000000,72.81,72.81,70.7,70.88,219933,0
+CNS.US,D,20240702,000000,71.04,72.24,71.04,71.82,92397,0
+CNS.US,D,20240703,000000,72.32,73.02,71.87,72.16,54488,0
+CNS.US,D,20240705,000000,71.97,72.62,71.54,72.12,105931,0
+CNS.US,D,20240708,000000,73.06,73.2468,71.99,72.43,107936,0
+CNS.US,D,20240709,000000,72.13,72.615,71.69,72.23,76692,0
+CNS.US,D,20240710,000000,72.15,73.33,71.415,73.29,113160,0
+CNS.US,D,20240711,000000,74,76.17,73.83,75.34,197214,0
+CNS.US,D,20240712,000000,75.5,76.85,75.38,75.91,182522,0
+CNS.US,D,20240715,000000,76,77.47,76,76.66,190882,0
+CNS.US,D,20240716,000000,77.49,81.1,77.49,81.04,268185,0
+CNS.US,D,20240717,000000,80.53,82.64,80.53,81.29,294035,0
+CNS.US,D,20240718,000000,80.24,85.95,79.79,82.06,342577,0
+CNS.US,D,20240719,000000,82.09,84.36,81.68,81.84,269316,0
+CNS.US,D,20240722,000000,81.99,82.13,80.25,81.4,213668,0
+CNS.US,D,20240723,000000,81.07,83.87,81.07,83.19,170630,0
+CNS.US,D,20240724,000000,82.89,83.9,80.94,81,226193,0
+CNS.US,D,20240725,000000,81.44,86.59,81.385,85.89,393856,0
+CNS.US,D,20240726,000000,87.31,87.34,85.39,86.91,275401,0
+CNS.US,D,20240729,000000,86.2,86.55,83.37,84.1,206298,0
+CNS.US,D,20240730,000000,84.78,85.57,83.84,84.39,200832,0
+CNS.US,D,20240731,000000,84.77,87.77,83.63,85.82,163115,0
+CNS.US,D,20240801,000000,86.11,86.6,82.6,84.28,201512,0
+CNS.US,D,20240802,000000,81.73,82.8,80.4,82.78,184369,0
+CNS.US,D,20240805,000000,78.71,82.39,77.76,81,232678,0
+CNS.US,D,20240806,000000,81.38,83.21,81.2406,82.84,187976,0
+CNS.US,D,20240807,000000,84.27,84.83,81.43,81.61,254409,0
+CNS.US,D,20240808,000000,82.84,83.97,81.935,83.22,150008,0
+CNS.US,D,20240809,000000,83.54,83.66,82.65,83.66,115350,0
+CNS.US,D,20240812,000000,83.64,83.64,81.705,82.02,158601,0
+CNS.US,D,20240813,000000,83.09,84.05,82.01,83.5,134639,0
+CNS.US,D,20240814,000000,84.09,84.09,82.62,83.26,90166,0
+CNS.US,D,20240815,000000,85,85.64,83.83,84.11,144235,0
+CNS.US,D,20240816,000000,83.92,85.11,83.81,84.68,111173,0
+CNS.US,D,20240819,000000,84.63,85.685,84.28,85.48,120946,0
+CNS.US,D,20240820,000000,85.24,85.47,83.85,84.51,94540,0
+CNS.US,D,20240821,000000,84.7,85,83.49,84.6,94673,0
+CNS.US,D,20240822,000000,84.44,85.805,84.44,85.28,105720,0
+CNS.US,D,20240823,000000,85.61,89.61,85.01,88.51,195971,0
+CNS.US,D,20240826,000000,88.97,89.635,87.33,87.5,179575,0
+CNS.US,D,20240827,000000,87.12,87.4325,86.36,87.03,114978,0
+CNS.US,D,20240828,000000,87.02,88.225,85.98,86.43,179541,0
+CNS.US,D,20240829,000000,86.81,88.12,86.3725,87.82,160756,0
+CNS.US,D,20240830,000000,87.82,89.66,87.69,89.36,157165,0
+CNS.US,D,20240903,000000,88.72,89.442,86.95,87.56,142037,0
+CNS.US,D,20240904,000000,87.22,88.48,86.65,87.3,97841,0
+CNS.US,D,20240905,000000,87.73,88.23,86.67,87.93,91545,0
+CNS.US,D,20240906,000000,88.28,88.74,86.87,87.42,147530,0
+CNS.US,D,20240909,000000,87.44,88.46,86.8,87.7,108572,0
+CNS.US,D,20240910,000000,88.16,88.87,86.59,88.79,107705,0
+CNS.US,D,20240911,000000,87.82,89.29,86.52,88.8,152303,0
+CNS.US,D,20240912,000000,89.45,90,88.76,89.46,104978,0
+CNS.US,D,20240913,000000,89.5,92,88.89,91.61,244274,0
+CNS.US,D,20240916,000000,90.41,94.815,90.41,94.47,269451,0
+CNS.US,D,20240917,000000,95.47,97.57,94.7701,96.28,400418,0
+CNS.US,D,20240918,000000,95.99,97.17,93.58,95.37,282446,0
+CNS.US,D,20240919,000000,97.57,97.57,95.39,95.6,149518,0
+CNS.US,D,20240920,000000,96.27,96.27,94.13,95.13,457941,0
+CNS.US,D,20240923,000000,96.09,96.09,94.65,95.82,124925,0
+CNS.US,D,20240924,000000,95.73,97.35,95.33,97.15,102380,0
+CNS.US,D,20240925,000000,97.06,97.55,95.56,95.59,162050,0
+CNS.US,D,20240926,000000,96.8,96.8,94.45,95.06,304306,0
+CNS.US,D,20240927,000000,95.73,97.51,94.8409,95.7,145398,0
+CNS.US,D,20240930,000000,95.155,96.08,94.91,95.95,133351,0
+CNS.US,D,20241001,000000,95.34,95.34,93.37,93.49,143739,0
+CNS.US,D,20241002,000000,93.54,94.165,92.51,92.83,157800,0
+CNS.US,D,20241003,000000,92.5,92.65,91.28,92.42,166640,0
+CNS.US,D,20241004,000000,93.95,95.01,92.9,94.27,322648,0
+CNS.US,D,20241007,000000,93.57,93.755,90.58,91.46,265648,0
+CNS.US,D,20241008,000000,92.06,92.06,90.3,90.74,197287,0
+CNS.US,D,20241009,000000,91.05,93.02,90.99,92.5,211534,0
+CNS.US,D,20241010,000000,91.1,91.85,90.72,91.83,207493,0
+CNS.US,D,20241011,000000,92.24,94.29,92.24,93.82,143659,0
+CNS.US,D,20241014,000000,93.95,96.56,93.38,96.53,135093,0
+CNS.US,D,20241015,000000,97,99.16,96.84,98.2,140296,0
+CNS.US,D,20241016,000000,99.19,102.19,99.01,101.17,372707,0
+CNS.US,D,20241017,000000,104.97,110.67,101.809,105.35,829791,0
+CNS.US,D,20241018,000000,105.7,107.2125,104.32,106.48,431611,0
+CNS.US,D,20241021,000000,106.05,106.5,103.8,104.85,352706,0
+CNS.US,D,20241022,000000,104.55,105.4,102.765,103.44,208509,0
+CNS.US,D,20241023,000000,103.14,103.55,100.52,100.85,393295,0
+CNS.US,D,20241024,000000,100.85,101.095,100.135,100.46,261730,0
+CNS.US,D,20241025,000000,101.07,101.87,99.89,99.99,209568,0
+CNS.US,D,20241028,000000,101.26,101.64,100.36,100.6,245858,0
+CNS.US,D,20241029,000000,99.95,100.965,99.77,100.78,184096,0
+CNS.US,D,20241030,000000,100.75,102.49,100.14,100.96,187192,0
+CNS.US,D,20241031,000000,101.15,101.415,98.74,98.77,120089,0
+CNS.US,D,20241101,000000,99.93,99.93,97.66,98.04,195538,0
+CNS.US,D,20241104,000000,97.36,99.08,96.95,97.96,175290,0
+CNS.US,D,20241105,000000,97.84,101.36,97.84,101.13,348142,0
+CNS.US,D,20241106,000000,106.23,108.76,101.48,102.3,469596,0
+CNS.US,D,20241107,000000,102.65,102.985,99.9,102.2,222634,0
+CNS.US,D,20241108,000000,102.8,104.16,102.14,103.88,197619,0
+CNS.US,D,20241111,000000,106.27,106.285,104.46,105.01,130112,0
+CNS.US,D,20241112,000000,104.72,104.875,102.0212,102.24,193564,0
+CNS.US,D,20241113,000000,102.895,103.32,99.46,100.24,211070,0
+CNS.US,D,20241114,000000,101.06,102.69,100.18,100.72,182382,0
+CNS.US,D,20241115,000000,101.57,101.57,99.72,100.47,135360,0
+CNS.US,D,20241118,000000,100.2,101.02,99.365,99.89,132128,0
+CNS.US,D,20241119,000000,99,100.53,97.94,99.99,166700,0
+CNS.US,D,20241120,000000,100.195,100.6,99.385,99.65,102506,0
+CNS.US,D,20241121,000000,99.51,102.89,99.51,101.99,112787,0
+CNS.US,D,20241122,000000,102.63,104.055,102.56,103.42,96801,0
+CNS.US,D,20241125,000000,104.145,106,104.145,105.55,182361,0
+CNS.US,D,20241126,000000,104.58,106.77,104.58,106.6,111639,0
+CNS.US,D,20241127,000000,107.23,107.31,104.39,104.63,168704,0
+CNS.US,D,20241129,000000,105.315,105.69,104.19,104.66,93371,0
+CNS.US,D,20241202,000000,104.715,105.04,103.15,103.66,154853,0
+CNS.US,D,20241203,000000,104.01,104.8,102.875,102.9,91008,0
+CNS.US,D,20241204,000000,102.32,103.57,99.42,101.4,182025,0
+CNS.US,D,20241205,000000,101.82,101.89,100.39,101.22,94007,0
+CNS.US,D,20241206,000000,101.905,102.57,100.52,100.6,105019,0
+CNS.US,D,20241209,000000,100.87,102.17,99.565,100.44,160659,0
+CNS.US,D,20241210,000000,100.485,100.78,99.29,99.65,168288,0
+CNS.US,D,20241211,000000,99.945,101.73,99.85,100.61,435621,0
+CNS.US,D,20241212,000000,100.405,101.68,100.22,100.66,222625,0
+CNS.US,D,20241213,000000,100.57,100.99,97.78,99.04,179887,0
+CNS.US,D,20241216,000000,99.3676,100.185,98,98.43,153548,0
+CNS.US,D,20241217,000000,97.085,98.865,95.71,97.15,317549,0
+CNS.US,D,20241218,000000,97.75,98.1,89.7,90.53,278796,0
+CNS.US,D,20241219,000000,91.16,92.565,89.83,90.67,189076,0
+CNS.US,D,20241220,000000,89.915,92.67,89.2908,92.49,704346,0
+CNS.US,D,20241223,000000,92.64,92.88,91.5,92.58,133623,0
+CNS.US,D,20241224,000000,92.91139,93.92,92.42,93.7,59357,0
+CNS.US,D,20241226,000000,93.18,94.61,92.96,94.56,96417,0
+CNS.US,D,20241227,000000,93.425,94.89,92.1606,93.35,101984,0
+CNS.US,D,20241230,000000,92.13,93.255,91.44,92.57,96459,0
+CNS.US,D,20241231,000000,93.08,93.2,91.97,92.34,86603,0
+CNS.US,D,20250102,000000,92.61,93.22,90.935,91.37,98371,0
+CNS.US,D,20250103,000000,92.36,92.86,91.11,92.6,173810,0
+CNS.US,D,20250106,000000,93.05,93.19,90.445,90.76,105988,0
+CNS.US,D,20250107,000000,91.205,91.205,88.81,89.45,119063,0
+CNS.US,D,20250108,000000,88.25,89.54,88.1,89.49,182070,0
+CNS.US,D,20250110,000000,87.79,87.995,85.33,85.78,186476,0
+CNS.US,D,20250113,000000,84.715,85.405,82.845,84.67,337192,0
+CNS.US,D,20250114,000000,85.753,86.51,85.13,86.44,239014,0
+CNS.US,D,20250115,000000,89.1,89.1,86.46,86.83,194040,0
+CNS.US,D,20250116,000000,87.175,88.12,86.81,88.07,203359,0
+CNS.US,D,20250117,000000,89.24,89.24,87.44,88.22,181859,0
+CNS.US,D,20250121,000000,88.75,90,88.49,89.2,225844,0
+CNS.US,D,20250122,000000,88.42,89.2192,86.06,86.65,376527,0
+CNS.US,D,20250123,000000,86.88,90.09,84.31,89.29,363531,0
+CNS.US,D,20250124,000000,88.785,89.84,87.675,88.82,311426,0
+CNS.US,D,20250127,000000,88.145,90.44,88.145,90.03,207200,0
+CNS.US,D,20250128,000000,90.12,91.07,89.6,90.11,138116,0
+CNS.US,D,20250129,000000,89.905,90.285,87.74,88.44,146609,0
+CNS.US,D,20250130,000000,89.41,89.81,88.04,88.83,160651,0
+CNS.US,D,20250131,000000,88.7,89.3901,87.92,88.63,143441,0
+CNS.US,D,20250203,000000,86.715,88,85.82,87.15,190691,0
+CNS.US,D,20250204,000000,87.075,87.35,85.69,87.12,268776,0
+CNS.US,D,20250205,000000,87.24,88.35,87.1,88.34,221727,0
+CNS.US,D,20250206,000000,88.98,89.48,88.3,89.31,215453,0
+CNS.US,D,20250207,000000,88.96,89.665,87.93,89,176204,0
+CNS.US,D,20250210,000000,89.255,89.6,86.76,86.83,237886,0
+CNS.US,D,20250211,000000,86.12,86.8199,86.02,86.21,129140,0
+CNS.US,D,20250212,000000,84.67,84.67,83.11,83.63,149112,0
+CNS.US,D,20250213,000000,84.095,84.45,82.945,84.4,221332,0
+CNS.US,D,20250214,000000,85.04,85.83,84.78,85.26,82018,0
+CNS.US,D,20250218,000000,85.76,86.515,84.592,86.45,94996,0
+CNS.US,D,20250219,000000,85.6,87.27,85.35,86.41,114440,0
+CNS.US,D,20250220,000000,86.125,86.98,85.45,86.54,178911,0
+CNS.US,D,20250221,000000,87.84,88.765,85.25,86.33,186333,0
+CNS.US,D,20250224,000000,86.31,87.48,85.6,86.82,156244,0
+CNS.US,D,20250225,000000,87.235,88.1,87.035,87.2,200163,0
+CNS.US,D,20250226,000000,86.7,87.85,84.96,86.7,297346,0
+CNS.US,D,20250227,000000,86.6,87.56,86.18,86.41,122217,0
+CNS.US,D,20250228,000000,85.99,87.99,85.4201,87.4,206194,0
+CNS.US,D,20250303,000000,86.66,87.85,84.66,85.6,208007,0
+CNS.US,D,20250304,000000,84.21,84.84,81.89,82.56,227207,0
+CNS.US,D,20250305,000000,82.05,83.39,82.05,82.99,355915,0
+CNS.US,D,20250306,000000,82.3,87.19,80.1,86.03,424071,0
+CNS.US,D,20250307,000000,86.335,88.49,84.255,87.41,241702,0
+CNS.US,D,20250310,000000,86.645,87.03,83.875,85.26,323379,0
+CNS.US,D,20250311,000000,85.675,85.855,80.18,80.35,329454,0
+CNS.US,D,20250312,000000,80.795,81.118,76.8,77.07,450489,0
+CNS.US,D,20250313,000000,77.025,77.5935,74.59,75.52,359905,0
+CNS.US,D,20250314,000000,76.57,78.33,76.1794,77.7,163717,0
+CNS.US,D,20250317,000000,77.4,79.11,77.2,79.06,239896,0
+CNS.US,D,20250318,000000,79.07,79.59,77.91,78.98,157113,0
+CNS.US,D,20250319,000000,79.18,80.46,78.78,79.43,174162,0
+CNS.US,D,20250320,000000,78.39,79.925,78.39,78.91,180403,0
+CNS.US,D,20250321,000000,78.94,80,78.495,78.92,569868,0
+CNS.US,D,20250324,000000,80.15,81.35,79.88,80.97,137525,0
+CNS.US,D,20250325,000000,81.51,81.635,80.48,80.93,182537,0
+CNS.US,D,20250326,000000,80.935,82.24,80.43,80.69,187563,0
+CNS.US,D,20250327,000000,80.36,81.46,79.725,79.97,135804,0
+CNS.US,D,20250328,000000,80.225,80.225,77.72,78.56,129518,0
+CNS.US,D,20250331,000000,77.89,81.09,77.205,80.25,221642,0
+CNS.US,D,20250401,000000,79.66,81.7685,79.475,80.69,179653,0
+CNS.US,D,20250402,000000,79.835,81.56,79.52,81.05,118759,0
+CNS.US,D,20250403,000000,77.595,78.13,75.53,77.12,282685,0
+CNS.US,D,20250404,000000,75.4,77.155,74.35,75.74,422000,0
+CNS.US,D,20250407,000000,72.52,78.565,71.83,73.3,384904,0
+CNS.US,D,20250408,000000,74.74,75.62,69.41,70.24,223169,0
+CNS.US,D,20250409,000000,69.295,77.875,68.99,77,434437,0
+CNS.US,D,20250410,000000,75.33,75.53,72.315,73.75,298609,0
+CNS.US,D,20250411,000000,72.745,73.63,71.005,73.57,217969,0
+CNS.US,D,20250414,000000,74.56,75.08,73.35,74.44,199652,0
+CNS.US,D,20250415,000000,74.62,75.88,74.15,74.7,196082,0
+CNS.US,D,20250416,000000,74.77,75.005,73.5,73.89,255777,0
+CNS.US,D,20250417,000000,72.565,76.5,71.67,74.26,335800,0
+CNS.US,D,20250421,000000,72.6,73.45,70.46,71.22,300477,0
+CNS.US,D,20250422,000000,71.68,74.38,71.46,74.32,307458,0
+CNS.US,D,20250423,000000,76.56,78.695,74.2,74.25,162187,0
+CNS.US,D,20250424,000000,74.71,77.03,74.46,76.85,139162,0
+CNS.US,D,20250425,000000,75.63,76.525,75.39,76.2,99602,0
+CNS.US,D,20250428,000000,76.24,76.92,75.025,76.19,110090,0
+CNS.US,D,20250429,000000,76.49,77.4,75.175,77.13,98294,0
+CNS.US,D,20250430,000000,76.225,76.47,73.86,76.32,173992,0
+CNS.US,D,20250501,000000,75.88,77.665,75.26,76.73,190962,0
+CNS.US,D,20250502,000000,77.04,79.25,77.04,78.46,158531,0
+CNS.US,D,20250505,000000,77.95,79.1346,77.34,77.43,122006,0
+CNS.US,D,20250506,000000,76.9555,77.575,76.0931,76.99,113055,0
+CNS.US,D,20250507,000000,77.49,78.195,76.96,77.68,103787,0
+CNS.US,D,20250508,000000,78.3,80.34,77.77,79.96,157453,0
+CNS.US,D,20250509,000000,79.915,80.89,79.515,80.32,198897,0
+CNS.US,D,20250512,000000,82.86,83.82,81,82.87,219081,0
+CNS.US,D,20250513,000000,82.96,83.13,81.69,81.95,233044,0
+CNS.US,D,20250514,000000,81.818,82.34,81.47,81.96,154094,0
+CNS.US,D,20250515,000000,82.65,83.965,81.76,83.51,222519,0
+CNS.US,D,20250516,000000,83.52,83.99,82.025,82.84,189968,0
+CNS.US,D,20250519,000000,81.025,81.87,81.025,81.66,115488,0
+CNS.US,D,20250520,000000,81.59,81.62,80.115,80.54,119190,0
+CNS.US,D,20250521,000000,79.38,79.49,77.69,77.74,157876,0
+CNS.US,D,20250522,000000,77.0375,77.62,75.98,76.07,210174,0
+CNS.US,D,20250523,000000,75.245,76.505,74.91,75.75,166179,0
+CNS.US,D,20250527,000000,76.26,78.2299,76.26,77.89,183331,0
+CNS.US,D,20250528,000000,77.695,78.19,77.48,77.92,170278,0
+CNS.US,D,20250529,000000,78.195,78.855,77.25,77.46,158323,0
+CNS.US,D,20250530,000000,76.505,77.515,76.32,76.84,155314,0
+CNS.US,D,20250602,000000,75.85,76.54,75.01,75.54,203284,0
+CNS.US,D,20250603,000000,75.46,76.16,74.55,76,125397,0
+CNS.US,D,20250604,000000,76.075,76.61,75.42,75.74,129982,0
+CNS.US,D,20250605,000000,75.815,75.895,75.04,75.1,138582,0
+CNS.US,D,20250606,000000,76.12,76.85,75.4,76.33,198296,0
+CNS.US,D,20250609,000000,76.33,77.71,76.33,76.98,131014,0
+CNS.US,D,20250610,000000,77.73,78.3318,76.82,77.44,148058,0
+CNS.US,D,20250611,000000,77.19,77.61,75.79,76.17,311536,0
+CNS.US,D,20250612,000000,75.51,77.37,75.33,77.33,262611,0
+CNS.US,D,20250613,000000,76.45,76.715,75.27,75.67,161383,0
+CNS.US,D,20250616,000000,76.15,77.18,75.31,75.4,150947,0
+CNS.US,D,20250617,000000,74.54,75.21,73.47,73.99,277340,0
+CNS.US,D,20250618,000000,73.76,75.175,73.76,74.51,148362,0
+CNS.US,D,20250620,000000,74.96,75.095,74.185,74.85,248923,0
+CNS.US,D,20250623,000000,74.72,76.08,73.53,76.01,112516,0
+CNS.US,D,20250624,000000,76.2663,78.03,76.2663,76.97,113908,0
+CNS.US,D,20250625,000000,76.885,77,75.6,75.77,124002,0
+CNS.US,D,20250626,000000,75.97,77.335,75.89,77.19,143395,0
+CNS.US,D,20250627,000000,77.205,78.38,77.175,78.11,298258,0
+CNS.US,D,20250630,000000,78.4,78.53,73.85,75.35,374184,0
+CNS.US,D,20250701,000000,75.045,78.13,74.6,76.29,250759,0
+CNS.US,D,20250702,000000,76.37,77.92,75.43,77.87,187041,0
+CNS.US,D,20250703,000000,77.34,78.54,77.34,78.01,123858,0
+CNS.US,D,20250707,000000,77.42,78.55,76.07,76.49,164814,0
+CNS.US,D,20250708,000000,76.31,77.73,76.31,77,130129,0
+CNS.US,D,20250709,000000,77.09,78.02,76.65,77.08,195943,0
+CNS.US,D,20250710,000000,77.04,78.805,77.04,77.58,285426,0
+CNS.US,D,20250711,000000,76.6,77.11,76.27,76.77,191063,0
+CNS.US,D,20250714,000000,77.11,77.41,76.42,77.06,212162,0
+CNS.US,D,20250715,000000,76.865,77.315,73.94,74.3,217072,0
+CNS.US,D,20250716,000000,74.875,76.315,74,75.99,283631,0
+CNS.US,D,20250717,000000,75.72,77.215,75.01,75.56,370466,0
+CNS.US,D,20250718,000000,75.845,78.72,72.21,72.69,619346,0
+CNS.US,D,20250721,000000,72.82,74.63,72.05,73.81,317451,0
+CNS.US,D,20250722,000000,74.5,75.28,73.615,74.84,259878,0
+CNS.US,D,20250723,000000,75.035,75.75,74.5,75.5,228919,0
+CNS.US,D,20250724,000000,75.315,77.24,75.265,76.28,287103,0
+CNS.US,D,20250725,000000,76.29,76.88,74.61,75.19,169094,0
+CNS.US,D,20250728,000000,75.295,75.295,74.03,74.33,125730,0
+CNS.US,D,20250729,000000,75.04,75.26,74.17,75.25,148019,0
+CNS.US,D,20250730,000000,75.265,75.63,73.31,73.75,241050,0
+CNS.US,D,20250731,000000,73.64,74.07,72.74,73.56,185077,0
+CNS.US,D,20250801,000000,72.53,73.385,71.48,72.21,214905,0
+CNS.US,D,20250804,000000,72.055,74.055,72.055,73.84,135340,0
+CNS.US,D,20250805,000000,74.14,74.79,73.4,74.78,177078,0
+CNS.US,D,20250806,000000,74.26,74.99,73.78,74.59,214677,0
+CNS.US,D,20250807,000000,74.78,75.33,72.79,72.96,142089,0
+CNS.US,D,20250808,000000,73.225,73.85,72.87,73.24,238377,0
+CNS.US,D,20250811,000000,72.9,74.67,72.62,73.35,381170,0
+CNS.US,D,20250812,000000,74.13,75.77,73.59,75.34,198156,0
+CNS.US,D,20250813,000000,75.815,78.06,75.35,77.96,188220,0
+CNS.US,D,20250814,000000,77,77,76.1327,76.63,192470,0
+CNS.US,D,20250815,000000,76.78,76.89,74.31,74.93,176898,0
+CNS.US,D,20250818,000000,74.89,75.35,74.065,74.2,145715,0
+CNS.US,D,20250819,000000,74.49,75.5128,74.2101,74.56,145901,0
+CNS.US,D,20250820,000000,74.4,74.63,73.19,73.32,231319,0
+CNS.US,D,20250821,000000,73.32,73.595,71.31,71.85,422739,0
+CNS.US,D,20250822,000000,72.2575,76.42,71.685,76.27,352319,0
+CNS.US,D,20250825,000000,76.135,77.065,75.85,76.54,214759,0
+CNS.US,D,20250826,000000,76.92,77.18,76.1,76.28,185943,0
+CNS.US,D,20250827,000000,75.9,76.51,74.7,75.37,326028,0
+CNS.US,D,20250828,000000,75.57,75.57,73.205,74.02,355689,0
+CNS.US,D,20250829,000000,74.03,74.501,72.93,73.86,474067,0
+CNS.US,D,20250902,000000,72.57,72.85,71.24,71.4,206596,0
+CNS.US,D,20250903,000000,71.295,71.54,70.24,71.29,266552,0
+CNS.US,D,20250904,000000,72.07,72.72,71.625,72.68,191514,0
+CNS.US,D,20250905,000000,73.175,73.55,71.405,72.54,143153,0
+CNS.US,D,20250908,000000,72.715,72.98,71.63,72.04,429692,0
+CNS.US,D,20250909,000000,71.805,72.045,70.33,70.54,222201,0
+CNS.US,D,20250910,000000,70.495,71.275,70.02,71.09,276703,0
+CNS.US,D,20250911,000000,72.03,72.5,71.23,71.86,242141,0
+CNS.US,D,20250912,000000,71.555,72.3688,71.13,71.6,176998,0
+CNS.US,D,20250915,000000,72.21,72.25,70.25,70.34,218433,0
+CNS.US,D,20250916,000000,70.03,70.03,68.31,69.38,261181,0
+CNS.US,D,20250917,000000,69.94,71.43,69.085,69.35,294708,0
+CNS.US,D,20250918,000000,70.22,70.38,69.405,69.54,167022,0
+CNS.US,D,20250919,000000,69.56,69.74,68.45,68.59,520851,0
+CNS.US,D,20250922,000000,68.42,68.56,67.19,67.27,327269,0
+CNS.US,D,20250923,000000,67.54,68.11,66.98,67.31,437962,0
+CNS.US,D,20250924,000000,67.215,67.42,66.2794,66.64,259916,0
+CNS.US,D,20250925,000000,66.515,66.645,65.84,66.37,208811,0
+CNS.US,D,20250926,000000,66.565,66.965,66.18,66.41,216659,0
+CNS.US,D,20250929,000000,66.79,67.12,65.71,66.53,279790,0
+CNS.US,D,20250930,000000,66.47,66.55,64.82,65.61,218598,0
+CNS.US,D,20251001,000000,65.425,65.5125,64.48,64.53,148182,0
+CNS.US,D,20251002,000000,64.595,65.26,64.29,65.11,254585,0
+CNS.US,D,20251003,000000,65.295,66.475,65.19,65.64,303897,0
+CNS.US,D,20251006,000000,66.225,66.55,65.02,66.07,304959,0
+CNS.US,D,20251007,000000,66.42,66.75,65.98,66.38,233211,0
+CNS.US,D,20251008,000000,66.11,66.995,65.82,66.26,202872,0
+CNS.US,D,20251009,000000,66.79,67.472,65.825,66.49,328292,0
+CNS.US,D,20251010,000000,66.5642,67.05,65.25,66.15,282370,0
+CNS.US,D,20251013,000000,66.64,67.075,66.24,66.68,335022,0
+CNS.US,D,20251014,000000,65.985,67.68,65.96,67.04,253440,0
+CNS.US,D,20251015,000000,67.455,67.59,66.06,66.55,307937,0
+CNS.US,D,20251016,000000,66.52,66.88,64.9182,65.8,366603,0
+CNS.US,D,20251017,000000,64.99,70.05,64.55,69.62,580894,0
+CNS.US,D,20251020,000000,70.21,71.56,68.885,70.64,281356,0
+CNS.US,D,20251021,000000,70.72,71.63,70.2844,70.74,255576,0
+CNS.US,D,20251022,000000,71.3,71.3,68.71,68.84,357339,0
+CNS.US,D,20251023,000000,70.89,71.53,69.62,70.71,396377,0
+CNS.US,D,20251024,000000,71.64,72.03,70.935,71.34,409130,0
+CNS.US,D,20251027,000000,71.79,72.125,70.46,71.51,388865,0
+CNS.US,D,20251028,000000,71.425,71.54,70.83,71.27,245844,0
+CNS.US,D,20251029,000000,71.59,71.97,69.115,69.45,272361,0
+CNS.US,D,20251030,000000,69.06,69.98,68.65,69.53,398341,0
+CNS.US,D,20251031,000000,69.02,69.19,68.11,68.32,366033,0
+CNS.US,D,20251103,000000,68.16,68.73,66.745,67.78,391079,0
+CNS.US,D,20251104,000000,67.095,68.395,67.095,67.15,350211,0
+CNS.US,D,20251105,000000,67.36,68.57,67,68.44,573496,0
+CNS.US,D,20251106,000000,69.75,69.96,67.73,67.95,433568,0
+CNS.US,D,20251107,000000,67.425,68.585,66.7,68.5,375958,0
+CNS.US,D,20251110,000000,67.99,68.295,66.95,66.96,180679,0
+CNS.US,D,20251111,000000,68.0125,68.9232,67.31,68.34,209214,0
+CNS.US,D,20251112,000000,68.86,69.6399,66.02,66.21,850583,0
+CNS.US,D,20251113,000000,65.16,67.15,65.16,65.49,337027,0
+CNS.US,D,20251114,000000,65,65.33,64.38,64.76,233394,0
+CNS.US,D,20251117,000000,64.885,64.885,59.52,59.68,434395,0
+CNS.US,D,20251118,000000,59.91,60.3,59.11,59.24,537272,0
+CNS.US,D,20251119,000000,59.91,60.17,58.8,59.6,599886,0
+CNS.US,D,20251120,000000,61.03,61.69,59.24,59.47,725688,0
+CNS.US,D,20251121,000000,60.125,61.71,60.11,61.39,1275818,0
+CNS.US,D,20251124,000000,61.33,62.36,60.91,61.96,528896,0
+CNS.US,D,20251125,000000,62.285,63.39,62.19,62.76,496343,0
+CNS.US,D,20251126,000000,62.785,64.245,62.06,63.77,453993,0
+CNS.US,D,20251128,000000,63.795,64.19,62.77,63.25,167200,0
+CNS.US,D,20251201,000000,62.09,62.8,61.645,61.67,409911,0
+CNS.US,D,20251202,000000,62,62.93,61.59,61.79,434590,0
+CNS.US,D,20251203,000000,62.165,63.71,62.05,62.4,1694944,0
+CNS.US,D,20251204,000000,63.07,64.425,62.34,62.65,482719,0
+CNS.US,D,20251205,000000,62.39,62.612,61.44,62.2,361398,0
+CNS.US,D,20251208,000000,62.02,62.41,59.81,60.05,549881,0
+CNS.US,D,20251209,000000,60.275,61.57,60.03,60.8,397451,0
+CNS.US,D,20251210,000000,60.21,62.22,58.39,61.86,548334,0
+CNS.US,D,20251211,000000,62.285,62.965,61.98,62.63,358612,0
+CNS.US,D,20251212,000000,62.91,63.21,62.135,62.54,303806,0
+CNS.US,D,20251215,000000,63.185,63.185,61.945,62.54,352404,0
+CNS.US,D,20251216,000000,62.705,63.59,62.57,62.84,320481,0
+CNS.US,D,20251217,000000,63.13,63.555,62.33,62.66,258409,0
+CNS.US,D,20251218,000000,63.115,63.92,62.6655,62.99,204759,0
+CNS.US,D,20251219,000000,63.451315,63.451315,62.15,62.34,705823,0
+CNS.US,D,20251222,000000,62.86,63.71,62.0801,63.29,213907,0
+CNS.US,D,20251223,000000,63.19,63.31,62.51,63.25,206708,0
+CNS.US,D,20251224,000000,63.455,63.53,62.825,63.22,105671,0
+CNS.US,D,20251226,000000,63.44,64.41,62.96,64.2,324539,0
+CNS.US,D,20251229,000000,64.225,64.82,63.56,63.99,191406,0
+CNS.US,D,20251230,000000,64.06,64.195,63.11,63.22,138367,0
+CNS.US,D,20251231,000000,63.56,63.56,62.54,62.78,154967,0
+CNS.US,D,20260102,000000,62.82,63.62,62.425,63.57,207131,0
+CNS.US,D,20260105,000000,63.5,65.825,63.28,64.76,310412,0
+CNS.US,D,20260106,000000,64.835,66.725,64.5,66.55,413169,0
+CNS.US,D,20260107,000000,66.97,67.005,65.22,66.11,310044,0
+CNS.US,D,20260108,000000,65.71,67.26,65.51,67.2,318411,0
+CNS.US,D,20260109,000000,67.23,69.075,67.05,68.04,310956,0
+CNS.US,D,20260112,000000,67.6,68.33,66.14,68.28,315080,0
+CNS.US,D,20260113,000000,68.11,68.72,67.23,67.9,519749,0
+CNS.US,D,20260114,000000,67.86,69.429,67.58,68.64,395441,0
+CNS.US,D,20260115,000000,68.41,70.515,68.41,69.63,405325,0
+CNS.US,D,20260116,000000,69.505,70.66,68.8018,70.42,375205,0
+CNS.US,D,20260120,000000,69.19,69.54,68.22,68.68,356978,0
+CNS.US,D,20260121,000000,68.4211,70.155,68.4211,69.36,391509,0
+CNS.US,D,20260122,000000,69.875,70.615,68.47,68.78,380511,0
+CNS.US,D,20260123,000000,66.88,68.935,64.79,65.91,581691,0
+CNS.US,D,20260126,000000,66.11,66.71,64.61,65.25,402923,0
+CNS.US,D,20260127,000000,65.415,67.26,64.7,65.09,649282,0
+CNS.US,D,20260128,000000,65.385,65.39,63.8,63.95,343261,0
+CNS.US,D,20260129,000000,64.6,65.305,63.35,64.58,487702,0
+CNS.US,D,20260130,000000,64.325,64.84,63.58,64.26,262173,0
+CNS.US,D,20260202,000000,64,64.42,63.49,63.68,244622,0
+CNS.US,D,20260203,000000,63.425,63.5,60.49,61.39,313985,0
+CNS.US,D,20260204,000000,61.5,63.473,60.325,62.96,251246,0
+CNS.US,D,20260205,000000,62.84,63.36,61.34,62.06,226574,0
+CNS.US,D,20260206,000000,62.335,63.16,62.32,62.71,238590,0
+CNS.US,D,20260209,000000,63.4191,64.36,62.0601,64.3,288315,0
+CNS.US,D,20260210,000000,64.9,65.89,64.05,65.52,244991,0
+CNS.US,D,20260211,000000,65.355,66.11,64.14,64.83,333934,0
+CNS.US,D,20260212,000000,65.1,66.52,64.13,66.14,383620,0
+CNS.US,D,20260213,000000,66.25,68.3,65.33,66.66,626895,0
+CNS.US,D,20260217,000000,68.15,68.15,65.93,66.16,335365,0
+CNS.US,D,20260218,000000,66.575,67.55,65.63,66.06,179928,0
diff --git a/daily/us/nyse stocks/1/colo.us.txt b/daily/us/nyse stocks/1/colo.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c38a80bfb3072a4747f102166cf6eb3b2efe6eec
--- /dev/null
+++ b/daily/us/nyse stocks/1/colo.us.txt	
@@ -0,0 +1,4269 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+COLO.US,D,20090209,000000,22.6637,22.6637,22.3734,22.3734,276.0090338709,0
+COLO.US,D,20090210,000000,21.7483,21.8637,21.7181,21.7181,206.2136459955,0
+COLO.US,D,20090213,000000,22.067,22.067,22.067,22.067,68.7378819985,0
+COLO.US,D,20090217,000000,22.0245,22.0245,21.2387,21.2387,343.6894099925,0
+COLO.US,D,20090218,000000,21.2831,21.2831,21.2831,21.2831,68.7378819985,0
+COLO.US,D,20090219,000000,20.9777,21.4561,20.9777,21.4561,343.6894099925,0
+COLO.US,D,20090220,000000,20.9332,20.9332,20.4245,20.4245,206.2136459955,0
+COLO.US,D,20090223,000000,20.2779,20.2779,20.2779,20.2779,68.7378819985,0
+COLO.US,D,20090224,000000,19.8136,19.8136,19.8136,19.8136,103.6355759362,0
+COLO.US,D,20090225,000000,20.4689,20.4689,20.4689,20.4689,68.7378819985,0
+COLO.US,D,20090304,000000,20.7734,20.7734,20.7734,20.7734,68.7378819985,0
+COLO.US,D,20090310,000000,21.2528,21.2528,21.2528,21.2528,68.7378819985,0
+COLO.US,D,20090313,000000,22.1256,22.1256,21.8202,21.8202,550.9605618649,0
+COLO.US,D,20090316,000000,22.3148,22.3441,22.3148,22.3441,481.1651739895,0
+COLO.US,D,20090317,000000,22.8519,22.8519,22.8519,22.8519,343.6894099925,0
+COLO.US,D,20090318,000000,22.8368,22.8368,22.8368,22.8368,343.6894099925,0
+COLO.US,D,20090319,000000,23.4637,23.4637,23.3464,23.3616,7223.8226451039,0
+COLO.US,D,20090320,000000,23.4779,23.4779,23.4779,23.4779,343.6894099925,0
+COLO.US,D,20090323,000000,23.4486,23.8126,23.4486,23.6084,686.3213141081,0
+COLO.US,D,20090324,000000,23.754,23.9129,23.4637,23.4637,4708.0161639588,0
+COLO.US,D,20090325,000000,23.4637,23.9289,23.1734,23.3464,6889.6507880035,0
+COLO.US,D,20090326,000000,23.3464,23.3464,23.1583,23.1583,1099.806111976,0
+COLO.US,D,20090327,000000,22.8235,22.8519,22.3006,22.3006,7583.3746432499,0
+COLO.US,D,20090330,000000,22.4453,22.4453,21.5743,21.7616,1274.2945816645,0
+COLO.US,D,20090331,000000,21.8353,21.8637,21.8353,21.8637,1169.6014998514,0
+COLO.US,D,20090401,000000,21.7616,22.0093,21.6311,22.0093,1720.5620617163,0
+COLO.US,D,20090402,000000,19.9876,34.6986,19.9876,22.7498,1720.5620617163,0
+COLO.US,D,20090403,000000,23.1006,23.1006,22.693,22.8812,860.8097837966,0
+COLO.US,D,20090406,000000,23.3029,23.3029,22.8519,22.8519,585.8582558026,0
+COLO.US,D,20090407,000000,23.3767,23.3767,23.1734,23.1734,1197.0966526508,0
+COLO.US,D,20090408,000000,23.5498,23.5498,23.5498,23.5498,82.4854583982,0
+COLO.US,D,20090409,000000,23.5204,23.5498,23.5204,23.5498,137.475763997,0
+COLO.US,D,20090414,000000,23.6377,23.8561,23.1138,23.5498,1179.1190527435,0
+COLO.US,D,20090415,000000,23.9441,23.9441,23.7096,23.7096,276.0090338709,0
+COLO.US,D,20090416,000000,24.1171,24.1171,23.9715,23.9715,4058.7075555422,0
+COLO.US,D,20090417,000000,23.8694,23.8694,23.6812,23.6812,4081.972684834,0
+COLO.US,D,20090420,000000,23.6812,23.6812,23.6377,23.6377,1513.2909098439,0
+COLO.US,D,20090421,000000,23.6519,23.6519,23.6519,23.6519,206.2136459955,0
+COLO.US,D,20090422,000000,23.6812,23.6812,23.4779,23.4779,343.6894099925,0
+COLO.US,D,20090423,000000,24.3346,24.6401,24.3346,24.6401,1032.1257358544,0
+COLO.US,D,20090424,000000,24.7573,24.7573,24.6249,24.6249,413.4847978679,0
+COLO.US,D,20090427,000000,25.0032,25.0032,24.989,25.0032,343.6894099925,0
+COLO.US,D,20090428,000000,24.8434,24.8434,24.8434,24.8434,413.4847978679,0
+COLO.US,D,20090429,000000,24.989,25.267,24.3507,25.267,17473.169604019,0
+COLO.US,D,20090430,000000,25.7748,25.9781,25.7748,25.9781,5090.8332913966,0
+COLO.US,D,20090501,000000,25.7597,25.7597,25.6301,25.6301,481.1651739895,0
+COLO.US,D,20090504,000000,26.1379,26.1379,26.1379,26.1379,137.475763997,0
+COLO.US,D,20090505,000000,26.6769,26.6769,26.6769,26.6769,343.6894099925,0
+COLO.US,D,20090506,000000,28.6958,28.6958,27.024,27.024,1384.2751928621,0
+COLO.US,D,20090507,000000,28.6958,28.6958,27.476,27.5195,2172.1170711526,0
+COLO.US,D,20090508,000000,28.0282,28.2467,28.0282,28.2467,2957.8439376893,0
+COLO.US,D,20090511,000000,28.4925,28.4925,27.6651,27.6651,7015.4939873546,0
+COLO.US,D,20090512,000000,28.3185,28.3185,28.3185,28.3185,343.6894099925,0
+COLO.US,D,20090513,000000,27.7086,27.7511,27.5337,27.5337,826.9695957358,0
+COLO.US,D,20090514,000000,28.4348,28.4348,27.5337,27.7228,2337.087987949,0
+COLO.US,D,20090515,000000,27.8968,28.1436,27.8826,28.1436,997.2280419167,0
+COLO.US,D,20090518,000000,28.3611,28.4197,27.9554,27.9554,1994.4560838334,0
+COLO.US,D,20090519,000000,28.4925,28.4925,28.4925,28.4925,1307.0772638484,0
+COLO.US,D,20090520,000000,31.2868,31.2868,27.5195,29.6726,1349.3774989244,0
+COLO.US,D,20090521,000000,29.8315,29.8315,29.1185,29.1185,151.2233403967,0
+COLO.US,D,20090522,000000,27.7086,29.249,27.7086,28.9587,1879.1879432513,0
+COLO.US,D,20090526,000000,28.9587,29.5544,28.9587,29.3795,413.4847978679,0
+COLO.US,D,20090527,000000,29.1185,29.3653,28.9587,28.9587,1609.5239446418,0
+COLO.US,D,20090528,000000,29.7738,29.7738,29.684,29.684,550.9605618649,0
+COLO.US,D,20090529,000000,30.2088,30.2807,30.2088,30.2807,413.4847978679,0
+COLO.US,D,20090601,000000,30.414,31.1242,30.414,30.9946,1791.4149554686,0
+COLO.US,D,20090602,000000,32.1549,32.3176,31.9355,31.9355,1076.5409826842,0
+COLO.US,D,20090603,000000,31.7228,31.9128,31.5194,31.5194,1063.8509121614,0
+COLO.US,D,20090604,000000,32.0102,32.0698,30.414,32.0698,1044.8158063772,0
+COLO.US,D,20090605,000000,32.1861,32.3752,32.1549,32.3752,264.376469225,0
+COLO.US,D,20090608,000000,32.3866,32.3866,31.7067,31.7228,1169.6014998514,0
+COLO.US,D,20090609,000000,32.3866,32.3866,32.3866,32.3866,499.1427738968,0
+COLO.US,D,20090610,000000,32.5785,32.5785,32.5218,32.5218,276.0090338709,0
+COLO.US,D,20090611,000000,32.9993,33.0561,32.64,33.0561,833.3146309972,0
+COLO.US,D,20090612,000000,33.7454,33.858,33.3105,33.7454,11280.415188892,0
+COLO.US,D,20090615,000000,33.7691,33.9043,33.3105,33.3105,1960.6158957726,0
+COLO.US,D,20090616,000000,34.1606,34.2173,33.0164,33.0164,2397.3658229323,0
+COLO.US,D,20090617,000000,32.6655,32.6655,31.1989,32.0102,6600.9516836098,0
+COLO.US,D,20090618,000000,32.727,32.7478,32.4452,32.7478,1445.6105337223,0
+COLO.US,D,20090619,000000,32.9398,32.9398,30.849,32.9123,2478.7937754536,0
+COLO.US,D,20090622,000000,32.78,32.78,31.9355,31.9355,1079.7135003149,0
+COLO.US,D,20090623,000000,34.0291,34.0291,31.1819,32.1303,4608.6106115302,0
+COLO.US,D,20090624,000000,32.3176,32.3176,31.0523,31.0523,1960.6158957726,0
+COLO.US,D,20090625,000000,31.7322,32.0395,30.414,32.0395,3357.5811591575,0
+COLO.US,D,20090626,000000,33.2443,33.2443,32.1303,32.3752,1756.5172615309,0
+COLO.US,D,20090629,000000,32.6249,32.6249,32.6249,32.6249,519.2353855579,0
+COLO.US,D,20090630,000000,32.4887,32.796,32.4887,32.796,734.9665844455,0
+COLO.US,D,20090701,000000,33.3105,33.9856,32.97,33.9856,1401.1952868925,0
+COLO.US,D,20090702,000000,33.8088,34.2315,33.3105,34.2315,3636.7627106591,0
+COLO.US,D,20090706,000000,33.7142,33.9327,33.7142,33.9327,3462.2742409706,0
+COLO.US,D,20090707,000000,33.8258,34.0291,33.5592,33.5592,2189.037165183,0
+COLO.US,D,20090708,000000,33.858,33.858,33.2301,33.2301,2407.9408817013,0
+COLO.US,D,20090709,000000,34.3667,34.3667,32.4225,32.64,3250.7730655906,0
+COLO.US,D,20090710,000000,32.1993,32.1993,32.1691,32.1691,757.1742078604,0
+COLO.US,D,20090713,000000,29.5847,32.5785,29.5847,32.5785,876.6723719501,0
+COLO.US,D,20090714,000000,33.4967,35.022,33.4967,35.022,3122.8148544857,0
+COLO.US,D,20090715,000000,36.4461,36.4461,34.2466,34.2466,6756.4050475141,0
+COLO.US,D,20090716,000000,34.1076,34.1606,34.1076,34.1076,686.3213141081,0
+COLO.US,D,20090717,000000,34.4821,35.2244,34.4821,35.0504,4436.2371535955,0
+COLO.US,D,20090720,000000,37.0116,37.0116,34.7771,35.9676,5273.7818081003,0
+COLO.US,D,20090721,000000,33.3199,36.0792,33.3199,36.0792,1628.559050426,0
+COLO.US,D,20090722,000000,35.909,36.222,35.8296,36.1861,2945.1538671665,0
+COLO.US,D,20090723,000000,36.3885,37.7804,36.3885,37.7237,4451.0422358721,0
+COLO.US,D,20090724,000000,36.9653,37.1724,36.8518,37.1724,1210.8442290505,0
+COLO.US,D,20090727,000000,37.9402,37.9402,36.7204,36.7204,3437.9516058019,0
+COLO.US,D,20090728,000000,37.2575,37.7804,35.9402,36.3005,4740.7988461427,0
+COLO.US,D,20090729,000000,34.7582,34.8187,33.9478,34.7582,7773.7257010919,0
+COLO.US,D,20090730,000000,35.8296,35.8296,35.3814,35.4135,1496.3708158135,0
+COLO.US,D,20090731,000000,35.875,36.0149,35.805,35.805,860.8097837966,0
+COLO.US,D,20090803,000000,36.4707,36.9483,36.3459,36.7374,7056.7367165537,0
+COLO.US,D,20090804,000000,35.5156,36.8811,35.5156,36.4849,3023.4093020571,0
+COLO.US,D,20090805,000000,36.8811,36.8811,36.7052,36.7052,686.3213141081,0
+COLO.US,D,20090806,000000,36.8811,37.3322,36.7809,37.1724,3096.3772075632,0
+COLO.US,D,20090807,000000,37.4778,38.883,37.0967,37.5922,2327.5704350569,0
+COLO.US,D,20090810,000000,37.6092,37.6092,37.2461,37.2896,830.1421133665,0
+COLO.US,D,20090811,000000,39.1932,39.1932,36.5341,36.5596,813.2220193361,0
+COLO.US,D,20090812,000000,36.5341,36.7052,35.979,35.979,3258.1756067289,0
+COLO.US,D,20090813,000000,36.4707,37.2187,36.4707,37.2187,1274.2945816645,0
+COLO.US,D,20090814,000000,37.4466,37.4466,36.8934,37.0967,507.602820912,0
+COLO.US,D,20090817,000000,35.8447,36.6598,35.8447,35.9223,2207.0147650903,0
+COLO.US,D,20090818,000000,36.2646,36.3005,34.7582,35.9979,6944.6410936023,0
+COLO.US,D,20090819,000000,36.222,36.5747,36.222,36.5747,839.6596662586,0
+COLO.US,D,20090820,000000,37.2187,37.2187,37.1724,37.1998,757.1742078604,0
+COLO.US,D,20090821,000000,36.222,37.9308,36.222,37.1544,11045.648884221,0
+COLO.US,D,20090824,000000,38.0584,38.3752,37.2329,37.4608,3508.8044995542,0
+COLO.US,D,20090825,000000,38.3251,38.3251,37.7653,37.9118,1582.0287918424,0
+COLO.US,D,20090826,000000,37.9553,37.9553,37.0296,37.5922,4430.949624211,0
+COLO.US,D,20090827,000000,35.3133,38.1284,35.3133,38.1284,4196.1833195392,0
+COLO.US,D,20090828,000000,38.2324,38.2324,37.7653,37.9308,4509.2050591016,0
+COLO.US,D,20090831,000000,37.5062,37.9308,37.44,37.5062,1340.9174519092,0
+COLO.US,D,20090901,000000,37.5062,37.7653,34.7771,35.1468,11921.263750294,0
+COLO.US,D,20090902,000000,33.3105,36.691,33.3105,36.361,2624.7295864658,0
+COLO.US,D,20090903,000000,37.6669,37.6669,36.8811,36.8811,791.0143959212,0
+COLO.US,D,20090908,000000,38.1587,38.3752,37.44,38.3752,4283.9563073219,0
+COLO.US,D,20090909,000000,39.717,39.717,38.5672,38.6381,2619.4420570813,0
+COLO.US,D,20090910,000000,38.7449,38.7449,38.6381,38.6381,619.6984438634,0
+COLO.US,D,20090911,000000,39.5251,39.5251,39.0192,39.0863,465.302585836,0
+COLO.US,D,20090914,000000,39.3369,39.614,39.0088,39.1043,2619.4420570813,0
+COLO.US,D,20090915,000000,39.2263,39.2395,38.883,39.1043,1923.6031900811,0
+COLO.US,D,20090916,000000,39.1043,40.3676,39.1043,40.2967,3145.0224779006,0
+COLO.US,D,20090917,000000,38.8981,40.4433,38.8981,39.9336,502.3152915275,0
+COLO.US,D,20090918,000000,40.4433,40.5719,40.4291,40.5142,2326.51292918,0
+COLO.US,D,20090921,000000,40.8206,41.7927,39.9544,40.8348,4772.5240224497,0
+COLO.US,D,20090922,000000,42.6541,42.6541,42.0887,42.1416,2809.7931149233,0
+COLO.US,D,20090923,000000,43.1024,43.1024,42.5511,42.5511,2966.3039847045,0
+COLO.US,D,20090924,000000,44.1094,44.1094,42.1416,42.344,4369.6142833508,0
+COLO.US,D,20090925,000000,42.5898,42.9879,42.3364,42.97,1989.1685544489,0
+COLO.US,D,20090928,000000,43.5071,44.3761,42.9879,44.2693,12428.866571206,0
+COLO.US,D,20090929,000000,44.5009,44.7534,43.8636,44.1094,11931.838809063,0
+COLO.US,D,20090930,000000,44.2693,44.2693,43.4768,43.8173,1640.1916150719,0
+COLO.US,D,20091001,000000,44.5473,44.5936,43.1912,43.1912,5122.5584677036,0
+COLO.US,D,20091002,000000,43.1336,43.7993,42.7288,43.7719,5190.2388438252,0
+COLO.US,D,20091005,000000,44.2191,44.3648,43.7993,44.3156,8603.8678144584,0
+COLO.US,D,20091006,000000,44.7354,45.4693,44.4083,44.9529,7490.3141260827,0
+COLO.US,D,20091007,000000,46.3733,46.3733,44.9076,45.2981,3401.9964059873,0
+COLO.US,D,20091008,000000,46.9246,46.9246,45.4693,46.1094,10962.105919945,0
+COLO.US,D,20091009,000000,46.2135,46.2135,45.6886,45.7927,4346.349154059,0
+COLO.US,D,20091012,000000,46.3733,46.6229,46.1094,46.2986,11338.578012122,0
+COLO.US,D,20091013,000000,46.1388,46.1737,45.5733,45.8778,7128.6471161829,0
+COLO.US,D,20091014,000000,46.2844,46.3156,45.544,45.544,1455.1280866144,0
+COLO.US,D,20091015,000000,44.6598,44.7998,43.3946,44.3761,12846.581392581,0
+COLO.US,D,20091016,000000,43.4768,44.6711,43.0418,44.6711,7162.4873042437,0
+COLO.US,D,20091019,000000,44.6711,46.3874,44.5936,46.1283,13197.673343712,0
+COLO.US,D,20091020,000000,44.9529,44.9671,44.0168,44.3269,46584.191383322,0
+COLO.US,D,20091021,000000,44.6258,46.4347,42.1842,44.1662,5646.0238767691,0
+COLO.US,D,20091022,000000,42.7808,44.0168,42.6825,43.5686,8939.0971774357,0
+COLO.US,D,20091023,000000,43.2329,43.4901,42.7667,43.3057,13610.100635703,0
+COLO.US,D,20091026,000000,41.4721,43.7719,41.4721,43.4258,2922.9462437516,0
+COLO.US,D,20091027,000000,42.2485,42.9454,41.0135,41.2688,9031.100188726,0
+COLO.US,D,20091028,000000,40.9804,40.9804,39.0863,39.3785,7140.2796808288,0
+COLO.US,D,20091029,000000,37.8693,41.0797,37.8693,41.0797,4364.3267539663,0
+COLO.US,D,20091030,000000,41.2688,41.2688,40.3969,40.4433,2696.639986095,0
+COLO.US,D,20091102,000000,40.414,40.6182,39.717,39.717,1978.5934956799,0
+COLO.US,D,20091103,000000,38.4613,39.5818,38.4613,39.3965,1275.3520875414,0
+COLO.US,D,20091104,000000,39.2612,41.2395,39.2612,41.2395,18651.231150885,0
+COLO.US,D,20091105,000000,41.6177,41.7066,40.5719,41.4504,8759.3211783627,0
+COLO.US,D,20091106,000000,41.2688,41.5648,41.2688,41.4863,1513.2909098439,0
+COLO.US,D,20091109,000000,42.7534,42.7534,41.8381,41.9563,4068.2251084343,0
+COLO.US,D,20091110,000000,42.5898,42.7288,42.5898,42.6995,875.6148660732,0
+COLO.US,D,20091111,000000,42.2731,42.7288,41.9979,41.9979,1465.7031453834,0
+COLO.US,D,20091112,000000,41.7066,42.2901,40.0187,42.1151,926.3751481644,0
+COLO.US,D,20091113,000000,42.7288,42.7288,42.465,42.465,686.3213141081,0
+COLO.US,D,20091116,000000,42.9,42.9596,42.604,42.604,4788.3866106032,0
+COLO.US,D,20091117,000000,42.9132,43.1336,42.8697,43.1336,963.3878538559,0
+COLO.US,D,20091118,000000,42.7534,42.8073,42.6541,42.6541,356.3794805153,0
+COLO.US,D,20091119,000000,43.4541,43.4541,42.4783,42.4783,540.3855030959,0
+COLO.US,D,20091120,000000,42.5634,42.5634,42.2901,42.2901,1105.0936413605,0
+COLO.US,D,20091123,000000,42.4007,43.1912,42.4007,42.8565,2471.3912343153,0
+COLO.US,D,20091124,000000,42.4177,42.8423,42.3695,42.8423,1591.5463447345,0
+COLO.US,D,20091125,000000,42.7808,43.0277,42.7808,43.0277,814.279525213,0
+COLO.US,D,20091127,000000,42.64,42.64,42.64,42.64,686.3213141081,0
+COLO.US,D,20091130,000000,42.7288,42.8073,41.6924,42.5255,4627.6457173144,0
+COLO.US,D,20091201,000000,43.0135,43.3652,43.0135,43.3397,1763.9198026692,0
+COLO.US,D,20091202,000000,42.8697,43.0277,42.8697,43.0277,542.5005148497,0
+COLO.US,D,20091203,000000,43.4541,43.4541,43.0418,43.4116,4130.6179551714,0
+COLO.US,D,20091204,000000,45.0778,45.0778,40.8915,42.8887,5544.5033125867,0
+COLO.US,D,20091207,000000,44.1662,44.1662,43.4362,43.5572,1409.6553339077,0
+COLO.US,D,20091208,000000,43.8891,43.8891,43.3057,43.7993,1350.4350048013,0
+COLO.US,D,20091209,000000,43.6461,43.6461,43.5799,43.6319,481.1651739895,0
+COLO.US,D,20091210,000000,43.7284,43.7284,43.7284,43.7284,137.475763997,0
+COLO.US,D,20091211,000000,43.4362,43.7284,42.7922,43.7284,1143.1638529289,0
+COLO.US,D,20091214,000000,44.1662,44.1662,43.1771,43.7284,4299.8188954754,0
+COLO.US,D,20091215,000000,43.1203,43.786,42.1303,43.4116,1604.2364152573,0
+COLO.US,D,20091216,000000,44.6711,44.6711,42.97,43.8456,2014.5486954945,0
+COLO.US,D,20091217,000000,44.1662,44.1662,43.6934,43.8636,1117.7837118833,0
+COLO.US,D,20091218,000000,44.1662,44.1662,43.6149,43.8173,3276.1532066362,0
+COLO.US,D,20091221,000000,43.1478,43.4541,43.1478,43.3511,388.1046568223,0
+COLO.US,D,20091222,000000,42.9993,43.1629,42.0414,42.1548,2359.2956113639,0
+COLO.US,D,20091223,000000,42.2012,44.1662,42.2012,43.0882,2539.0716104369,0
+COLO.US,D,20091224,000000,43.1629,44.6863,41.7634,42.5076,6120.8440154972,0
+COLO.US,D,20091228,000000,42.7288,43.1629,42.5634,42.8697,3130.217395624,0
+COLO.US,D,20091229,000000,42.8697,42.8697,40.6995,40.9208,1388.5052163697,0
+COLO.US,D,20091230,000000,41.1374,41.1374,39.3076,40.3676,15284.132438836,0
+COLO.US,D,20091231,000000,41.2688,41.2688,40.8206,41.0135,36722.949081229,0
+COLO.US,D,20100104,000000,41.3861,41.9809,41.0371,41.1194,2184.8071416754,0
+COLO.US,D,20100105,000000,42.9596,42.9596,41.9979,42.2012,2270.4651177043,0
+COLO.US,D,20100106,000000,42.5747,42.5747,42.2343,42.3364,1547.1310979047,0
+COLO.US,D,20100107,000000,42.6541,43.0418,42.5076,42.7808,3314.2234182046,0
+COLO.US,D,20100108,000000,42.7808,42.9,42.7808,42.8073,624.9859732479,0
+COLO.US,D,20100111,000000,43.786,44.1208,43.6149,43.6461,2623.6720805889,0
+COLO.US,D,20100112,000000,43.0418,43.4258,43.0418,43.1629,734.9665844455,0
+COLO.US,D,20100113,000000,43.1024,43.4768,43.1024,43.4362,715.9314786613,0
+COLO.US,D,20100114,000000,43.4901,43.4901,43.3946,43.3946,757.1742078604,0
+COLO.US,D,20100115,000000,43.4362,43.6934,43.1024,43.1336,2211.2447885979,0
+COLO.US,D,20100119,000000,43.0418,44.5936,43.0418,44.4574,1566.1662036889,0
+COLO.US,D,20100120,000000,43.9137,43.9137,43.0418,43.5686,2558.1067162211,0
+COLO.US,D,20100121,000000,43.7615,43.7615,41.6036,41.856,2723.0776330175,0
+COLO.US,D,20100122,000000,41.231,42.1151,41.231,41.7823,729.679055061,0
+COLO.US,D,20100125,000000,43.1336,43.1336,41.8986,41.8986,2334.9729761952,0
+COLO.US,D,20100126,000000,41.5317,41.5317,41.5317,41.5317,68.7378819985,0
+COLO.US,D,20100127,000000,41.9563,43.1629,41.7634,42.97,4582.1729646077,0
+COLO.US,D,20100128,000000,42.7288,42.7288,41.8986,41.8986,829.0846074896,0
+COLO.US,D,20100129,000000,42.5898,42.5898,41.9241,42.3582,1237.281875973,0
+COLO.US,D,20100201,000000,42.7147,43.5572,42.7147,43.1629,1760.7472850385,0
+COLO.US,D,20100202,000000,43.5572,44.6437,43.0135,44.1094,16721.282925543,0
+COLO.US,D,20100203,000000,43.526,43.9884,43.1024,43.2206,21841.726381493,0
+COLO.US,D,20100204,000000,42.4177,42.7667,41.7359,42.5634,5157.4561616413,0
+COLO.US,D,20100205,000000,41.1374,41.4504,39.8617,40.1908,21480.059371593,0
+COLO.US,D,20100208,000000,40.1369,41.0664,40.1369,40.2872,632.3885143862,0
+COLO.US,D,20100209,000000,40.7922,41.9128,40.7922,41.4863,3900.0816740072,0
+COLO.US,D,20100210,000000,42.9132,42.9132,41.9979,41.9979,343.6894099925,0
+COLO.US,D,20100211,000000,43.1478,43.3652,42.8697,42.9596,826.9695957358,0
+COLO.US,D,20100212,000000,43.5392,43.9137,43.3946,43.9137,3816.5387097321,0
+COLO.US,D,20100216,000000,45.2707,45.2707,44.0054,44.7638,6190.6394033726,0
+COLO.US,D,20100217,000000,44.7534,44.9927,44.3421,44.5009,9547.1630566532,0
+COLO.US,D,20100218,000000,44.7752,45.6187,44.3269,44.8612,3863.0689683157,0
+COLO.US,D,20100219,000000,44.8461,45.7463,44.1917,45.004,17962.794825023,0
+COLO.US,D,20100222,000000,45.996,45.996,44.8924,44.9076,8224.2232046513,0
+COLO.US,D,20100223,000000,44.9076,45.0778,44.6863,45.0343,1540.7860626433,0
+COLO.US,D,20100224,000000,44.9775,45.5014,44.1662,45.2376,1972.2484604185,0
+COLO.US,D,20100225,000000,44.4574,44.8461,44.4574,44.8461,276.0090338709,0
+COLO.US,D,20100226,000000,44.1662,45.5893,44.1662,45.5893,794.1869135519,0
+COLO.US,D,20100301,000000,45.6886,46.273,45.3558,45.839,5612.1836887083,0
+COLO.US,D,20100302,000000,46.4347,47.7718,46.2418,46.4574,12611.815087909,0
+COLO.US,D,20100303,000000,46.3156,46.708,45.6187,46.4196,7908.0289474582,0
+COLO.US,D,20100304,000000,45.7652,46.5473,45.6886,45.822,6337.6327202617,0
+COLO.US,D,20100305,000000,46.5198,47.4343,46.5198,47.4343,3284.6132536514,0
+COLO.US,D,20100308,000000,47.8002,48.1595,46.4877,47.5695,14780.759641431,0
+COLO.US,D,20100309,000000,47.3775,47.473,46.4347,47.3879,4748.201387281,0
+COLO.US,D,20100310,000000,47.5411,47.5411,46.9,47.1742,4729.1662814968,0
+COLO.US,D,20100311,000000,46.9964,47.7718,46.9964,47.509,4860.2970102324,0
+COLO.US,D,20100312,000000,47.6517,47.6517,46.883,46.9577,4786.2715988494,0
+COLO.US,D,20100315,000000,46.5331,46.9094,45.9392,46.344,12401.371418406,0
+COLO.US,D,20100316,000000,46.725,47.1638,45.6187,47.1638,7791.7033009992,0
+COLO.US,D,20100317,000000,47.8825,47.8825,46.5331,47.3056,5597.3786064317,0
+COLO.US,D,20100318,000000,47.8002,48.1454,47.3056,47.473,9140.0232940467,0
+COLO.US,D,20100319,000000,47.8532,47.8532,46.5198,46.5908,7413.116197069,0
+COLO.US,D,20100322,000000,46.6229,46.6229,45.839,45.839,2647.9947157576,0
+COLO.US,D,20100323,000000,45.996,46.4574,45.6187,46.1388,31047.315039907,0
+COLO.US,D,20100324,000000,46.344,46.344,44.9217,45.735,11740.430245344,0
+COLO.US,D,20100325,000000,46.4196,46.4196,45.4872,46.3307,4002.6597440665,0
+COLO.US,D,20100326,000000,46.5728,46.5728,46.0243,46.2551,2895.4510909522,0
+COLO.US,D,20100329,000000,46.9246,46.9246,46.0385,46.1558,3415.743982387,0
+COLO.US,D,20100330,000000,46.6324,46.6324,46.2418,46.5908,2542.2441280676,0
+COLO.US,D,20100331,000000,46.7364,46.7789,46.2135,46.344,9108.2981177397,0
+COLO.US,D,20100401,000000,46.8716,47.3879,46.8716,47.0711,2811.9081266771,0
+COLO.US,D,20100405,000000,47.5789,47.5789,46.6692,47.2423,6592.4916365946,0
+COLO.US,D,20100406,000000,47.473,47.943,46.9435,47.9004,23523.160725764,0
+COLO.US,D,20100407,000000,47.8295,47.9004,47.0248,47.9004,519.2353855579,0
+COLO.US,D,20100408,000000,46.69,47.8825,46.69,47.6092,9137.9082822929,0
+COLO.US,D,20100409,000000,47.9004,48.1283,47.4636,47.8002,6665.4595421007,0
+COLO.US,D,20100412,000000,47.3056,48.2522,47.0711,47.8002,7905.9139357044,0
+COLO.US,D,20100413,000000,47.0853,47.7718,46.9822,46.9822,5803.5922524272,0
+COLO.US,D,20100414,000000,47.1638,47.8002,47.0853,47.786,2959.9589494431,0
+COLO.US,D,20100415,000000,47.038,48.0744,47.038,47.5789,7997.9169469947,0
+COLO.US,D,20100416,000000,47.0853,47.943,46.9246,46.9246,5342.5196900988,0
+COLO.US,D,20100419,000000,46.5652,46.9577,46.2021,46.5331,9512.2653627155,0
+COLO.US,D,20100420,000000,46.3591,47.0248,45.735,46.7789,2844.690808861,0
+COLO.US,D,20100421,000000,46.5473,46.708,46.2986,46.708,8998.3175065421,0
+COLO.US,D,20100422,000000,47.0711,47.1988,46.5331,47.1988,5671.4040178147,0
+COLO.US,D,20100423,000000,47.213,47.943,47.0135,47.943,8272.8684749887,0
+COLO.US,D,20100426,000000,48.1283,48.3345,47.4049,48.3175,9528.127950869,0
+COLO.US,D,20100427,000000,47.1988,47.7718,47.0569,47.0711,5950.5855693163,0
+COLO.US,D,20100428,000000,47.7075,47.7075,46.9246,46.9964,1895.0505314048,0
+COLO.US,D,20100429,000000,47.665,47.7255,47.5695,47.6792,3219.0478892836,0
+COLO.US,D,20100430,000000,47.8532,48.5094,47.2735,47.4163,10988.543566868,0
+COLO.US,D,20100503,000000,47.4163,48.0215,46.8083,47.6224,2863.7259146452,0
+COLO.US,D,20100504,000000,47.1203,48.0744,46.4877,46.6749,6000.2883455306,0
+COLO.US,D,20100505,000000,45.8778,46.7534,45.4588,45.4588,17538.734968387,0
+COLO.US,D,20100506,000000,45.5118,45.5118,43.1478,43.6688,8933.8096480512,0
+COLO.US,D,20100507,000000,42.7288,44.9775,41.9979,43.6688,16573.232102777,0
+COLO.US,D,20100510,000000,45.1099,47.8002,44.5331,45.7463,7916.4889944734,0
+COLO.US,D,20100511,000000,45.6886,46.4451,44.9076,46.344,3354.4086415268,0
+COLO.US,D,20100512,000000,46.5908,46.725,45.5619,46.344,2839.4032794765,0
+COLO.US,D,20100513,000000,45.9818,47.4343,45.9818,46.8546,4076.6851554495,0
+COLO.US,D,20100514,000000,46.344,46.8205,46.344,46.6229,1565.108697812,0
+COLO.US,D,20100517,000000,45.3558,46.4877,45.3558,46.273,4098.8927788644,0
+COLO.US,D,20100518,000000,45.4693,46.3307,44.9217,45.9818,2266.2350941967,0
+COLO.US,D,20100519,000000,44.6437,44.9529,43.8986,44.1094,2844.690808861,0
+COLO.US,D,20100520,000000,43.0589,44.1662,42.7922,43.8749,6610.4692365019,0
+COLO.US,D,20100521,000000,41.9241,44.5331,41.9241,43.3511,5203.9864202249,0
+COLO.US,D,20100524,000000,44.3648,44.8924,43.6149,44.8924,2152.0244594915,0
+COLO.US,D,20100525,000000,42.621,44.031,41.5043,43.2726,5606.8961593238,0
+COLO.US,D,20100526,000000,44.7042,45.3728,44.0054,44.4083,6071.1412392829,0
+COLO.US,D,20100527,000000,45.8692,46.1094,45.3558,46.0385,30512.217066196,0
+COLO.US,D,20100528,000000,46.0385,46.0385,45.4588,45.4588,430.4048918983,0
+COLO.US,D,20100601,000000,45.9534,46.2986,44.7175,46.0943,6888.5932821266,0
+COLO.US,D,20100602,000000,46.0243,47.1988,46.0243,47.0853,6088.0613333133,0
+COLO.US,D,20100603,000000,47.2309,47.5411,46.7941,46.9709,4397.1094361502,0
+COLO.US,D,20100607,000000,46.7676,46.8205,45.6763,45.6763,29614.394576708,0
+COLO.US,D,20100608,000000,45.2981,46.344,45.2981,45.8882,4397.1094361502,0
+COLO.US,D,20100609,000000,46.9822,46.9822,46.9822,46.9822,103.6355759362,0
+COLO.US,D,20100610,000000,47.473,47.7718,47.2309,47.7255,1505.8883687056,0
+COLO.US,D,20100611,000000,47.4163,48.2673,47.4163,48.2673,3644.1652517974,0
+COLO.US,D,20100614,000000,48.2673,48.5803,47.8428,47.8428,3551.1047346302,0
+COLO.US,D,20100615,000000,47.8428,48.5094,47.8428,48.378,1745.9422027619,0
+COLO.US,D,20100616,000000,48.5803,48.987,48.4697,48.987,857.6372661659,0
+COLO.US,D,20100617,000000,49.1364,49.6016,49.1364,49.6016,2700.8700096026,0
+COLO.US,D,20100618,000000,49.4692,49.6016,49.2347,49.5269,1935.235754727,0
+COLO.US,D,20100621,000000,49.9685,50.4479,49.8333,50.1387,10734.742156412,0
+COLO.US,D,20100622,000000,49.8049,50.5132,49.1676,49.1922,7075.7718223379,0
+COLO.US,D,20100623,000000,49.9931,50.2115,49.003,50.1255,1472.0481806448,0
+COLO.US,D,20100624,000000,49.8654,50.082,49.178,49.178,8339.4913452334,0
+COLO.US,D,20100625,000000,50.1387,50.1387,49.3094,49.8153,1204.4991937891,0
+COLO.US,D,20100628,000000,51.3463,51.3463,49.2678,49.2678,5307.6219961611,0
+COLO.US,D,20100629,000000,48.6617,48.9794,48.378,48.4262,19982.631049902,0
+COLO.US,D,20100630,000000,48.7543,49.3425,48.378,48.378,1889.7630020203,0
+COLO.US,D,20100701,000000,48.4593,48.7978,48.0035,48.4697,27667.526257335,0
+COLO.US,D,20100702,000000,48.7978,50.69,48.6881,49.0172,25740.750549623,0
+COLO.US,D,20100706,000000,49.89,50.1255,49.1496,49.5127,13339.379131217,0
+COLO.US,D,20100707,000000,49.4238,49.6763,48.6881,49.6763,10915.575661362,0
+COLO.US,D,20100708,000000,50.2456,50.6522,49.6763,50.6522,18599.413362917,0
+COLO.US,D,20100709,000000,50.69,51.0976,50.3279,50.7619,7751.518077677,0
+COLO.US,D,20100712,000000,51.507,51.6659,50.69,51.2593,167057.37589152,0
+COLO.US,D,20100713,000000,51.9903,52.1179,51.4172,51.5657,23676.499077914,0
+COLO.US,D,20100714,000000,51.8512,52.2219,51.4172,52.2219,75513.322151798,0
+COLO.US,D,20100715,000000,51.6196,52.7978,51.3992,52.7373,20666.837352257,0
+COLO.US,D,20100716,000000,53.1231,53.1231,52.0867,52.3222,58937.975037268,0
+COLO.US,D,20100719,000000,52.7089,52.7836,52.2465,52.4205,6235.0546502024,0
+COLO.US,D,20100720,000000,52.6238,53.3595,52.1179,53.2971,41749.274514135,0
+COLO.US,D,20100721,000000,53.6735,53.6735,52.3222,53.2177,29195.622249455,0
+COLO.US,D,20100722,000000,53.403,54.0791,53.403,54.0791,37652.496747025,0
+COLO.US,D,20100723,000000,54.0328,54.5425,53.4522,54.5425,40967.777671106,0
+COLO.US,D,20100726,000000,55.49,55.49,54.6172,55.1969,35944.624755831,0
+COLO.US,D,20100727,000000,55.699,56.1595,55.5751,56.0697,46653.986771197,0
+COLO.US,D,20100728,000000,56.8555,56.8555,55.0843,55.699,60097.00147835,0
+COLO.US,D,20100729,000000,55.699,56.0517,54.4281,54.6985,24997.323918162,0
+COLO.US,D,20100730,000000,54.8479,55.4749,54.3846,55.3009,11267.72511837,0
+COLO.US,D,20100802,000000,55.9978,56.3515,55.5174,55.8664,66782.553632112,0
+COLO.US,D,20100803,000000,55.4749,56.6777,55.2536,56.5188,62997.740098687,0
+COLO.US,D,20100804,000000,56.4999,57.1297,56.3968,57.1297,95187.161485646,0
+COLO.US,D,20100805,000000,56.6002,56.9236,56.1151,56.6493,93354.503800978,0
+COLO.US,D,20100806,000000,56.4744,56.7212,55.9836,56.4886,47738.987800897,0
+COLO.US,D,20100809,000000,56.6106,56.8035,56.2011,56.6777,49258.623746002,0
+COLO.US,D,20100810,000000,56.4441,56.6645,55.7387,56.5188,21814.231228693,0
+COLO.US,D,20100811,000000,55.1118,55.7633,54.0659,55.5032,58056.015135933,0
+COLO.US,D,20100812,000000,53.9014,55.3964,53.9014,54.8668,24006.440911507,0
+COLO.US,D,20100813,000000,55.0058,55.5751,54.6172,55.0976,29385.973307297,0
+COLO.US,D,20100816,000000,54.9207,55.5751,54.9207,55.369,32971.975735865,0
+COLO.US,D,20100817,000000,55.7207,56.4148,55.682,56.2257,36365.512094837,0
+COLO.US,D,20100818,000000,56.4744,56.5491,55.9562,56.3013,28925.958250846,0
+COLO.US,D,20100819,000000,55.8342,56.4999,55.8021,56.3789,28694.364463805,0
+COLO.US,D,20100820,000000,56.3325,56.5188,55.7633,56.4999,14170.57875046,0
+COLO.US,D,20100823,000000,57.9458,57.9458,56.9907,57.0588,38586.274436327,0
+COLO.US,D,20100824,000000,56.9236,57.5675,56.4035,57.525,35604.107863469,0
+COLO.US,D,20100825,000000,57.4219,57.4957,56.7032,57.4219,32543.685855721,0
+COLO.US,D,20100826,000000,57.7604,58.0725,57.525,57.7018,42804.665379281,0
+COLO.US,D,20100827,000000,58.2058,58.6285,57.5675,58.4678,42588.934180394,0
+COLO.US,D,20100830,000000,59.2441,59.2441,58.0914,58.237,37995.12865114,0
+COLO.US,D,20100831,000000,58.151,59.5391,57.8559,59.5391,130129.27067018,0
+COLO.US,D,20100901,000000,59.9477,61.3443,59.8503,61.2725,96302.830185775,0
+COLO.US,D,20100902,000000,61.6403,61.7112,60.0139,60.1803,123407.7633166,0
+COLO.US,D,20100903,000000,60.8819,61.1874,60.098,60.899,73998.973736078,0
+COLO.US,D,20100907,000000,61.4937,61.5609,60.5188,61.1032,73237.56950471,0
+COLO.US,D,20100908,000000,61.437,62.4186,61.2725,62.3807,151372.44872534,0
+COLO.US,D,20100909,000000,62.8214,63.1108,61.7037,62.202,163186.90438207,0
+COLO.US,D,20100910,000000,62.5547,62.6266,61.1032,61.7822,56263.542674588,0
+COLO.US,D,20100913,000000,62.1888,62.2484,61.3737,61.9174,108108.82579549,0
+COLO.US,D,20100914,000000,61.9287,62.0914,61.5789,61.8748,58915.767413853,0
+COLO.US,D,20100915,000000,61.6536,61.6536,60.551,60.985,76009.292408064,0
+COLO.US,D,20100916,000000,60.4261,60.864,60.2238,60.7533,47680.824977667,0
+COLO.US,D,20100917,000000,60.9245,61.0276,60.1415,60.899,86639.341482663,0
+COLO.US,D,20100920,000000,60.7174,62.1746,60.7174,61.9675,124345.77102941,0
+COLO.US,D,20100921,000000,61.9855,62.2919,61.6082,61.8153,92910.35133268,0
+COLO.US,D,20100922,000000,62.1888,62.2162,61.003,61.419,57490.249491792,0
+COLO.US,D,20100923,000000,60.8176,61.4692,60.1992,60.412,52176.282460369,0
+COLO.US,D,20100924,000000,61.1713,61.1713,60.6285,60.864,62433.031960422,0
+COLO.US,D,20100927,000000,60.6786,61.3907,60.6786,61.1713,65123.326911256,0
+COLO.US,D,20100928,000000,61.4086,63.1637,61.003,63.1108,99516.590545675,0
+COLO.US,D,20100929,000000,63.211,64.0639,63.1353,63.993,135011.77530382,0
+COLO.US,D,20100930,000000,64.1963,64.4592,63.3235,63.9117,112573.61560776,0
+COLO.US,D,20101001,000000,63.3424,64.2247,63.3424,63.7283,70909.999069653,0
+COLO.US,D,20101004,000000,62.9784,63.9457,62.9784,63.6441,174979.15241538,0
+COLO.US,D,20101005,000000,63.6725,65.0966,63.5978,65.0474,189691.17417481,0
+COLO.US,D,20101006,000000,65.0474,66.2635,65.0219,66.0422,136761.94753009,0
+COLO.US,D,20101007,000000,66.4639,66.4639,65.1741,65.4266,67766.034097629,0
+COLO.US,D,20101008,000000,65.0474,66.3344,64.8791,66.2748,39346.621161818,0
+COLO.US,D,20101011,000000,66.4942,66.9434,66.3486,66.7684,90707.566591098,0
+COLO.US,D,20101012,000000,66.8157,67.4814,66.5802,67.4266,159799.71305836,0
+COLO.US,D,20101013,000000,67.4956,68.1226,67.3349,67.9192,137580.45707881,0
+COLO.US,D,20101014,000000,67.9438,67.9627,66.3486,66.7684,112030.05758703,0
+COLO.US,D,20101015,000000,66.7013,66.915,65.4237,66.4318,87010.526045455,0
+COLO.US,D,20101018,000000,66.3486,67.019,66.2635,66.9897,30899.264217141,0
+COLO.US,D,20101019,000000,65.7982,66.5519,65.5987,66.2464,92130.969501405,0
+COLO.US,D,20101020,000000,66.2171,67.0294,66.2171,67.0294,39262.020691666,0
+COLO.US,D,20101021,000000,67.2639,67.4814,66.8157,67.4379,133244.68298352,0
+COLO.US,D,20101022,000000,67.4493,67.7557,66.6843,67.715,136109.46640405,0
+COLO.US,D,20101025,000000,67.976,68.3249,66.9046,66.9575,211440.89754502,0
+COLO.US,D,20101026,000000,67.1505,67.1505,65.5665,66.1424,146825.17345467,0
+COLO.US,D,20101027,000000,65.7093,65.7216,63.211,65.6223,182926.30908029,0
+COLO.US,D,20101028,000000,66.0289,66.1424,65.5987,66.0148,54993.478116431,0
+COLO.US,D,20101029,000000,66.1689,67.1315,65.8247,66.9046,67780.839179906,0
+COLO.US,D,20101101,000000,66.9727,67.9013,66.9727,67.4672,99901.522684866,0
+COLO.US,D,20101102,000000,67.5694,67.6658,67.194,67.6412,123637.24209189,0
+COLO.US,D,20101103,000000,67.7736,68.15,67.4493,68.0478,85586.065629271,0
+COLO.US,D,20101104,000000,68.7306,69.5306,68.7306,69.332,119484.4165133,0
+COLO.US,D,20101105,000000,69.5457,69.7623,68.9613,69.332,64008.715717003,0
+COLO.US,D,20101108,000000,69.3131,69.3131,68.3542,68.8337,68649.05150484,0
+COLO.US,D,20101109,000000,68.6587,68.9764,67.367,67.7301,100239.92456547,0
+COLO.US,D,20101110,000000,67.5694,67.6025,65.1741,66.7836,151237.0879731,0
+COLO.US,D,20101111,000000,65.8691,66.2464,64.3561,64.6304,112407.58718509,0
+COLO.US,D,20101112,000000,64.0384,64.1387,61.8001,62.4488,185995.19113505,0
+COLO.US,D,20101115,000000,62.4952,63.1212,62.3807,62.3807,148262.32394138,0
+COLO.US,D,20101116,000000,61.7112,62.1207,58.4394,59.5259,368378.99970048,0
+COLO.US,D,20101117,000000,60.098,61.7642,59.9098,61.3907,158087.61104366,0
+COLO.US,D,20101118,000000,62.9283,63.9316,62.3231,62.5264,69988.911450873,0
+COLO.US,D,20101119,000000,62.3656,62.3656,61.003,61.1268,63937.862823251,0
+COLO.US,D,20101122,000000,60.9141,61.2592,60.4441,61.2488,65610.837120507,0
+COLO.US,D,20101123,000000,60.2881,60.2881,59.1798,59.7926,51449.775922939,0
+COLO.US,D,20101124,000000,59.8503,61.038,59.8503,60.9141,49214.208499172,0
+COLO.US,D,20101126,000000,59.6186,59.9817,59.1486,59.4436,14046.850562863,0
+COLO.US,D,20101129,000000,59.4616,59.4616,58.4791,59.3226,249899.21377024,0
+COLO.US,D,20101130,000000,58.4394,59.6611,58.237,59.6611,214593.32256406,0
+COLO.US,D,20101201,000000,60.4261,60.9387,59.7784,60.899,406186.94981141,0
+COLO.US,D,20101202,000000,61.1268,62.1746,60.6172,62.0318,126631.04122939,0
+COLO.US,D,20101203,000000,62.2484,63.003,61.942,62.4488,73284.099763293,0
+COLO.US,D,20101206,000000,62.3089,63.0918,62.2162,62.8753,37260.162066695,0
+COLO.US,D,20101207,000000,64.0242,64.3561,62.1888,62.2635,26611.077886312,0
+COLO.US,D,20101208,000000,62.4658,62.8403,61.7822,62.4658,33210.972064045,0
+COLO.US,D,20101209,000000,62.8214,62.8214,61.5117,61.6725,79843.808717704,0
+COLO.US,D,20101210,000000,61.5609,63.1637,61.3056,63.1212,66052.874577051,0
+COLO.US,D,20101213,000000,63.3765,63.3765,62.1595,62.4186,53937.029745408,0
+COLO.US,D,20101214,000000,62.4082,62.9926,62.2162,62.3382,36853.022304088,0
+COLO.US,D,20101215,000000,61.6725,62.4186,61.2725,61.2867,31821.409341798,0
+COLO.US,D,20101216,000000,61.5051,61.5476,60.7533,61.2725,86219.511649534,0
+COLO.US,D,20101217,000000,61.0673,61.4086,60.9576,61.003,24477.031026727,0
+COLO.US,D,20101220,000000,60.9141,61.2167,60.3874,60.4904,81764.239390154,0
+COLO.US,D,20101221,000000,60.811,60.985,60.412,60.7826,24543.653896972,0
+COLO.US,D,20101222,000000,60.8819,61.8748,60.811,61.8153,22479.402425263,0
+COLO.US,D,20101223,000000,61.8748,61.9041,61.4559,61.6536,21207.222855353,0
+COLO.US,D,20101227,000000,61.4086,62.0744,61.1268,61.3595,47165.819615617,0
+COLO.US,D,20101228,000000,60.8819,60.8819,59.6035,59.6365,48728.813301675,0
+COLO.US,D,20101229,000000,59.3689,60.9387,59.2261,60.6474,89679.670878751,0
+COLO.US,D,20101230,000000,61.2592,61.8417,61.0569,61.2053,32606.078702458,0
+COLO.US,D,20101231,000000,61.6725,61.8748,61.2053,61.8417,26600.502827543,0
+COLO.US,D,20110103,000000,62.202,62.202,60.985,61.0276,52768.485751433,0
+COLO.US,D,20110104,000000,60.9576,61.1713,60.4763,60.9141,46767.139900026,0
+COLO.US,D,20110105,000000,60.5188,61.6536,60.5188,61.3737,38327.185496487,0
+COLO.US,D,20110106,000000,61.5609,61.5609,60.6975,60.7968,55762.284888937,0
+COLO.US,D,20110107,000000,61.1268,61.4692,59.9817,60.0139,86549.453483127,0
+COLO.US,D,20110110,000000,59.9817,60.1273,59.0484,59.5391,111451.60187237,0
+COLO.US,D,20110111,000000,60.4441,60.9141,60.1803,60.7174,75343.063705617,0
+COLO.US,D,20110112,000000,61.594,61.7822,61.4937,61.5789,46370.575196188,0
+COLO.US,D,20110113,000000,61.7037,62.1443,61.5789,61.889,85067.88774959,0
+COLO.US,D,20110114,000000,61.8001,61.9533,61.5789,61.7112,14313.342043842,0
+COLO.US,D,20110118,000000,61.8257,62.1443,61.6403,61.7112,45331.046919195,0
+COLO.US,D,20110119,000000,62.1443,62.3656,61.038,61.038,76563.42548756,0
+COLO.US,D,20110120,000000,61.2167,61.2167,59.9628,60.7363,25074.521847176,0
+COLO.US,D,20110121,000000,61.1562,61.7822,61.038,61.437,35311.178735568,0
+COLO.US,D,20110124,000000,60.9387,61.6224,60.9387,61.5051,72893.880094717,0
+COLO.US,D,20110125,000000,60.7713,61.6082,60.5321,61.038,33861.338178338,0
+COLO.US,D,20110126,000000,61.0569,61.3737,60.707,61.0569,42777.170226482,0
+COLO.US,D,20110127,000000,61.2053,61.419,60.899,61.0843,29765.617917104,0
+COLO.US,D,20110128,000000,61.3264,61.3443,60.2578,60.273,39669.160454273,0
+COLO.US,D,20110131,000000,60.5907,60.967,60.4763,60.8498,53969.812427592,0
+COLO.US,D,20110201,000000,60.9245,61.4937,60.8819,60.9576,46350.482584527,0
+COLO.US,D,20110202,000000,61.2167,61.2167,60.3023,60.3023,49427.824686306,0
+COLO.US,D,20110203,000000,59.925,60.3618,59.4304,59.4436,68189.036448389,0
+COLO.US,D,20110204,000000,59.8209,59.8209,58.1765,58.341,47155.244556848,0
+COLO.US,D,20110207,000000,58.3827,58.6418,57.2905,57.6857,101376.74338314,0
+COLO.US,D,20110208,000000,57.7132,57.8559,57.2801,57.4503,75237.313117927,0
+COLO.US,D,20110209,000000,58.237,58.3231,57.4323,58.308,48009.709305383,0
+COLO.US,D,20110210,000000,57.6356,57.977,56.4999,56.9236,251640.92594949,0
+COLO.US,D,20110211,000000,57.2479,57.8096,57.1297,57.4219,43078.559401398,0
+COLO.US,D,20110214,000000,57.5959,57.7737,57.0588,57.0588,31649.035883863,0
+COLO.US,D,20110215,000000,57.5959,57.785,56.7704,57.0588,39880.661629653,0
+COLO.US,D,20110216,000000,56.9094,57.2224,56.568,56.6919,19094.326113306,0
+COLO.US,D,20110218,000000,57.0872,57.0872,55.9656,56.186,73397.252892121,0
+COLO.US,D,20110222,000000,55.9656,56.6002,55.7633,56.0233,72532.213084817,0
+COLO.US,D,20110223,000000,56.255,57.785,56.255,57.5543,46814.727664486,0
+COLO.US,D,20110224,000000,57.6356,58.1765,57.5959,57.7434,21908.349251737,0
+COLO.US,D,20110225,000000,57.6857,58.151,57.6857,58.151,33444.680862839,0
+COLO.US,D,20110228,000000,58.151,59.1051,58.1198,58.9595,20314.687895249,0
+COLO.US,D,20110301,000000,59.1978,59.5117,58.9595,59.3689,29166.012084902,0
+COLO.US,D,20110302,000000,59.386,59.386,58.6285,59.2592,19094.326113306,0
+COLO.US,D,20110303,000000,59.576,60.707,59.3689,60.3618,52037.749190495,0
+COLO.US,D,20110304,000000,60.7174,61.0843,60.4763,60.8356,18208.136188464,0
+COLO.US,D,20110307,000000,61.2592,61.4937,60.551,60.707,68706.156822193,0
+COLO.US,D,20110308,000000,60.551,60.551,59.8096,60.1094,30437.134148936,0
+COLO.US,D,20110309,000000,60.1094,60.6644,60.0706,60.3618,19923.410720796,0
+COLO.US,D,20110310,000000,60.0139,60.2086,58.9964,59.0805,24516.158744173,0
+COLO.US,D,20110311,000000,58.1614,58.9075,56.7883,58.0583,35203.313136124,0
+COLO.US,D,20110314,000000,57.2072,57.4077,56.5491,57.2072,43006.649001769,0
+COLO.US,D,20110315,000000,55.56,56.3789,55.1118,55.5902,51304.897617804,0
+COLO.US,D,20110316,000000,55.2687,56.1444,54.8167,55.0976,60263.029901023,0
+COLO.US,D,20110317,000000,56.6919,58.4678,56.6645,58.2938,37425.132983491,0
+COLO.US,D,20110318,000000,59.2942,59.4011,58.5708,59.1978,23748.409477543,0
+COLO.US,D,20110321,000000,59.3046,59.8361,58.9595,59.4834,130004.4849767,0
+COLO.US,D,20110322,000000,59.4304,59.6186,58.7751,59.386,18081.235483236,0
+COLO.US,D,20110323,000000,59.038,59.6186,58.9169,59.4834,31608.850660541,0
+COLO.US,D,20110324,000000,59.5391,59.9325,59.3557,59.5921,10625.819051091,0
+COLO.US,D,20110325,000000,59.7784,59.925,58.9075,59.0805,23469.227926042,0
+COLO.US,D,20110328,000000,58.9453,59.1373,58.4394,58.5075,8310.9386865571,0
+COLO.US,D,20110329,000000,57.9458,58.6285,57.7604,57.7983,24653.63450817,0
+COLO.US,D,20110330,000000,58.0914,58.4545,58.0054,58.2191,17260.610922762,0
+COLO.US,D,20110331,000000,58.3827,58.9595,58.2938,58.8734,36134.975813673,0
+COLO.US,D,20110401,000000,59.1373,59.4834,58.9595,59.3689,38926.791328689,0
+COLO.US,D,20110404,000000,59.3557,59.6035,58.9595,59.3226,55314.959903008,0
+COLO.US,D,20110405,000000,58.9311,60.3023,58.9311,60.2086,42126.804112188,0
+COLO.US,D,20110406,000000,61.0569,61.0569,60.412,60.5907,56129.239428221,0
+COLO.US,D,20110407,000000,60.6786,60.6786,60.0384,60.0384,29891.461116455,0
+COLO.US,D,20110408,000000,61.0276,61.0276,60.412,60.7968,52431.141376702,0
+COLO.US,D,20110411,000000,60.8176,60.8176,59.8096,59.925,20553.684223428,0
+COLO.US,D,20110412,000000,59.8096,59.9817,58.9075,59.0805,26920.927108243,0
+COLO.US,D,20110413,000000,59.9817,60.098,58.9075,59.5391,47816.18572991,0
+COLO.US,D,20110414,000000,59.5391,59.8919,59.3046,59.8919,41888.865289886,0
+COLO.US,D,20110415,000000,59.3046,59.7425,59.3046,59.576,26752.783673816,0
+COLO.US,D,20110418,000000,59.1666,59.715,58.9595,59.1978,23839.354982957,0
+COLO.US,D,20110419,000000,59.4304,59.7425,59.1978,59.6611,7416.2887146997,0
+COLO.US,D,20110420,000000,60.5056,61.2053,60.3297,61.1713,30958.484546248,0
+COLO.US,D,20110421,000000,61.0843,61.8748,61.0569,61.7037,47239.845027,0
+COLO.US,D,20110425,000000,61.9287,61.9287,61.0569,61.4086,37852.365357759,0
+COLO.US,D,20110426,000000,61.4937,61.6725,60.8819,61.2592,190303.47007754,0
+COLO.US,D,20110427,000000,61.142,61.6725,60.8176,61.6725,19903.318109135,0
+COLO.US,D,20110428,000000,61.0843,62.0176,61.0843,61.9855,93654.835470018,0
+COLO.US,D,20110429,000000,62.4848,62.4848,58.0914,61.9533,160638.31521874,0
+COLO.US,D,20110502,000000,62.6512,63.003,61.3443,61.6403,79564.627166202,0
+COLO.US,D,20110503,000000,61.2346,61.4692,60.6474,60.9387,47246.190062261,0
+COLO.US,D,20110504,000000,61.2592,61.2592,60.3297,60.967,27771.161833271,0
+COLO.US,D,20110505,000000,61.0569,61.1127,60.3618,60.4441,57542.06727976,0
+COLO.US,D,20110506,000000,60.7713,61.0276,60.0139,60.4441,51823.075497485,0
+COLO.US,D,20110509,000000,60.707,60.7968,60.0706,60.4763,48559.612361371,0
+COLO.US,D,20110510,000000,60.5056,61.2346,60.4763,61.2053,22959.510093376,0
+COLO.US,D,20110511,000000,61.2867,61.2867,60.1519,60.3874,75020.524413163,0
+COLO.US,D,20110512,000000,60.3874,61.0569,60.0384,61.0569,37384.947760169,0
+COLO.US,D,20110513,000000,61.1713,61.2053,60.412,60.7968,59694.091739251,0
+COLO.US,D,20110516,000000,60.7968,61.003,59.925,59.9817,50609.058750803,0
+COLO.US,D,20110517,000000,59.8919,60.1803,59.6035,60.1273,42301.292581877,0
+COLO.US,D,20110518,000000,59.9477,60.5321,59.925,60.2408,12641.425252463,0
+COLO.US,D,20110519,000000,60.5651,60.6172,59.9817,60.1803,18070.660424467,0
+COLO.US,D,20110520,000000,60.0706,60.3297,59.4834,60.2086,14412.74759627,0
+COLO.US,D,20110523,000000,59.3046,59.715,59.3046,59.6035,15922.865988483,0
+COLO.US,D,20110524,000000,59.8919,60.1273,59.7425,59.9477,10431.237969742,0
+COLO.US,D,20110525,000000,59.8096,60.1519,59.6365,60.098,11363.958153167,0
+COLO.US,D,20110526,000000,60.0384,60.8498,59.9477,60.707,20149.716978453,0
+COLO.US,D,20110527,000000,60.967,61.6403,60.9141,61.5476,25070.291823668,0
+COLO.US,D,20110531,000000,62.1888,63.4701,61.7822,62.9424,81258.751580996,0
+COLO.US,D,20110601,000000,63.003,63.3519,62.7401,63.0323,294654.9774924,0
+COLO.US,D,20110602,000000,63.1212,63.211,62.7401,63.0323,43407.443729114,0
+COLO.US,D,20110603,000000,62.0744,63.177,62.0176,63.177,34099.277000641,0
+COLO.US,D,20110606,000000,63.2952,63.3519,61.9855,61.9855,41310.409575222,0
+COLO.US,D,20110607,000000,62.5112,63.819,62.5112,63.2346,36634.11858757,0
+COLO.US,D,20110608,000000,63.263,63.6441,62.7145,63.003,25566.262079934,0
+COLO.US,D,20110609,000000,63.4408,63.6441,63.0918,63.211,71633.333089452,0
+COLO.US,D,20110610,000000,63.177,63.3235,62.6266,63.0918,134593.00297657,0
+COLO.US,D,20110613,000000,63.4134,63.4134,62.2162,62.4488,67440.322287544,0
+COLO.US,D,20110614,000000,62.8044,62.9424,62.4488,62.776,232841.64397584,0
+COLO.US,D,20110615,000000,62.2767,62.5689,61.003,61.3737,50217.78157635,0
+COLO.US,D,20110616,000000,61.2867,61.2867,60.3618,60.7713,103201.99852667,0
+COLO.US,D,20110617,000000,61.437,61.437,60.7713,60.9141,43668.647680709,0
+COLO.US,D,20110620,000000,60.8176,61.0843,59.925,60.8176,25490.121656798,0
+COLO.US,D,20110621,000000,61.5117,61.7037,60.9141,61.4086,62128.470267875,0
+COLO.US,D,20110622,000000,61.5476,62.0176,61.5476,61.8417,20168.752084237,0
+COLO.US,D,20110623,000000,61.0569,61.3443,60.273,61.2346,15348.640297327,0
+COLO.US,D,20110624,000000,61.4937,61.6403,60.8176,60.9387,17862.331766718,0
+COLO.US,D,20110627,000000,60.707,61.5476,60.5321,61.4692,8545.7049912289,0
+COLO.US,D,20110628,000000,61.3737,61.8748,61.0276,61.5789,32302.574515787,0
+COLO.US,D,20110629,000000,61.8748,62.0744,61.6403,61.9533,32599.733667196,0
+COLO.US,D,20110630,000000,62.3382,62.3656,61.4692,61.4692,41320.984633991,0
+COLO.US,D,20110701,000000,62.0744,62.0744,61.4086,61.7822,84681.898104521,0
+COLO.US,D,20110705,000000,62.1311,62.1311,61.7037,61.9855,34150.037282732,0
+COLO.US,D,20110706,000000,61.4692,62.1888,61.003,61.0569,29571.036835755,0
+COLO.US,D,20110707,000000,61.3737,61.7822,60.9141,61.2053,33000.528394541,0
+COLO.US,D,20110708,000000,60.7363,61.0276,59.8919,60.9387,55438.688090606,0
+COLO.US,D,20110711,000000,60.1519,60.3023,58.6711,58.724,68140.391178052,0
+COLO.US,D,20110712,000000,58.4971,59.1666,58.0054,58.151,482722.88014617,0
+COLO.US,D,20110713,000000,58.3231,59.0228,58.2058,58.2578,52860.488762723,0
+COLO.US,D,20110714,000000,58.4971,59.1666,58.0054,58.2938,60910.223497686,0
+COLO.US,D,20110715,000000,58.4971,58.4971,57.507,57.8881,33356.907875057,0
+COLO.US,D,20110718,000000,57.4796,57.8881,57.159,57.4796,68925.060538711,0
+COLO.US,D,20110719,000000,57.977,59.1666,57.977,59.0805,299888.57407718,0
+COLO.US,D,20110720,000000,59.1373,59.2592,58.5254,58.6711,291654.83331964,0
+COLO.US,D,20110721,000000,58.8176,59.8919,58.7042,59.6365,55111.918774644,0
+COLO.US,D,20110722,000000,59.3046,59.715,59.3046,59.6611,17251.09336987,0
+COLO.US,D,20110725,000000,59.6035,60.0139,59.1373,59.6365,32693.85169024,0
+COLO.US,D,20110726,000000,59.5391,60.3297,59.1666,60.0384,43113.457095336,0
+COLO.US,D,20110727,000000,59.8673,60.0139,59.3406,59.4011,48825.046336473,0
+COLO.US,D,20110728,000000,59.4616,60.1273,59.0805,59.8919,47902.901211816,0
+COLO.US,D,20110729,000000,59.1051,59.8673,59.1051,59.4304,27531.107999215,0
+COLO.US,D,20110801,000000,60.1519,60.273,59.28,59.925,38196.054767751,0
+COLO.US,D,20110802,000000,59.8096,60.1519,59.28,59.3046,37515.020983028,0
+COLO.US,D,20110803,000000,59.6035,59.7425,58.6711,59.6365,50712.69432674,0
+COLO.US,D,20110804,000000,58.2058,59.1373,57.0446,57.1912,88373.651120779,0
+COLO.US,D,20110805,000000,57.5401,57.5401,55.212,56.255,74283.442816964,0
+COLO.US,D,20110808,000000,54.6881,55.1231,52.3316,53.1723,142213.39032551,0
+COLO.US,D,20110809,000000,54.1973,55.7633,52.4205,55.3283,53326.848854436,0
+COLO.US,D,20110810,000000,54.5425,56.29,54.2503,55.386,22880.197152608,0
+COLO.US,D,20110811,000000,56.1444,57.2479,55.0976,57.1297,22113.505391856,0
+COLO.US,D,20110812,000000,57.3037,58.1198,57.159,58.0309,41961.833195392,0
+COLO.US,D,20110815,000000,57.977,59.0228,57.7737,58.9311,27251.926447713,0
+COLO.US,D,20110816,000000,58.2938,59.0805,58.0583,58.412,319913.50536216,0
+COLO.US,D,20110817,000000,59.4834,60.0384,59.1051,59.6611,32113.280963822,0
+COLO.US,D,20110818,000000,57.7737,57.8881,56.7212,57.2801,84727.370857228,0
+COLO.US,D,20110819,000000,56.1727,57.2801,55.8843,56.2011,89506.239914939,0
+COLO.US,D,20110822,000000,57.3652,57.7737,56.29,56.8139,39245.100597636,0
+COLO.US,D,20110823,000000,57.0446,57.5401,56.5491,57.5401,26472.544616438,0
+COLO.US,D,20110824,000000,57.1297,57.8559,56.9907,57.4219,18372.049599384,0
+COLO.US,D,20110825,000000,57.8247,57.8247,56.8413,56.9557,21254.810619813,0
+COLO.US,D,20110826,000000,56.4612,57.2801,56.0233,57.2801,25192.962505389,0
+COLO.US,D,20110829,000000,57.9458,58.3827,57.3302,58.1198,110335.93317224,0
+COLO.US,D,20110830,000000,57.8247,59.1051,57.8247,58.5254,16282.417986629,0
+COLO.US,D,20110831,000000,58.9075,59.3406,58.5254,59.1666,61215.84269611,0
+COLO.US,D,20110901,000000,59.1373,59.5391,58.9964,59.0484,16745.605560712,0
+COLO.US,D,20110902,000000,57.6214,58.724,57.6214,58.4394,28173.014066493,0
+COLO.US,D,20110906,000000,57.2479,57.7983,56.7212,57.6536,28879.427992262,0
+COLO.US,D,20110907,000000,58.5897,58.8176,58.2058,58.3543,58626.010803582,0
+COLO.US,D,20110908,000000,58.4394,58.9075,57.9458,58.5254,21341.526101719,0
+COLO.US,D,20110909,000000,57.8881,58.2578,57.3302,57.6536,14900.257805521,0
+COLO.US,D,20110912,000000,56.6106,57.2479,56.0517,56.6106,23174.183786387,0
+COLO.US,D,20110913,000000,57.1912,58.0583,56.6106,57.9458,156181.98545348,0
+COLO.US,D,20110914,000000,57.7983,58.0054,57.02,57.4219,14108.185903723,0
+COLO.US,D,20110915,000000,57.9202,58.3231,57.507,58.2058,12989.344685963,0
+COLO.US,D,20110916,000000,57.9458,58.9964,57.9458,58.9964,10939.898296531,0
+COLO.US,D,20110919,000000,57.4219,58.1765,57.4219,57.5675,27261.444000605,0
+COLO.US,D,20110920,000000,57.5675,57.8881,57.2801,57.3302,6998.5738933242,0
+COLO.US,D,20110921,000000,57.0446,57.0446,56.4035,56.7212,150427.03847139,0
+COLO.US,D,20110922,000000,53.8115,54.3959,53.264,53.6962,40051.977581711,0
+COLO.US,D,20110923,000000,53.6735,54.2503,53.1231,53.3784,31203.825909688,0
+COLO.US,D,20110926,000000,54.1047,54.1047,52.5907,53.0304,22389.514425727,0
+COLO.US,D,20110927,000000,54.7174,55.3009,53.8115,53.9014,196136.67249452,0
+COLO.US,D,20110928,000000,54.0186,54.3959,52.4205,52.5907,37913.700698619,0
+COLO.US,D,20110929,000000,53.264,54.0186,52.7666,53.5562,43500.504246282,0
+COLO.US,D,20110930,000000,52.5709,53.0607,52.0148,52.1614,46850.682864301,0
+COLO.US,D,20111003,000000,51.9903,52.7978,50.6844,50.7014,24412.523168237,0
+COLO.US,D,20111004,000000,49.7472,50.7619,49.3993,50.4744,68863.725197851,0
+COLO.US,D,20111005,000000,50.9368,52.0366,50.6522,51.925,18346.669458338,0
+COLO.US,D,20111006,000000,51.959,52.7666,51.5808,52.5056,37335.244983955,0
+COLO.US,D,20111007,000000,52.4205,53.2971,52.4205,52.7978,13073.945156115,0
+COLO.US,D,20111010,000000,53.3293,53.9657,53.2366,53.7917,72200.156239471,0
+COLO.US,D,20111011,000000,53.3293,54.0186,52.7373,52.7373,583608.94080243,0
+COLO.US,D,20111012,000000,54.2248,54.6881,54.0479,54.5425,38204.514814766,0
+COLO.US,D,20111013,000000,53.8456,54.481,53.5808,54.3108,25526.076856612,0
+COLO.US,D,20111014,000000,54.6881,55.5032,54.6881,55.386,18897.630020203,0
+COLO.US,D,20111017,000000,54.481,55.5316,54.481,54.9207,55527.518584265,0
+COLO.US,D,20111018,000000,54.3959,55.1874,54.3108,55.0692,66666.227985653,0
+COLO.US,D,20111019,000000,55.3283,55.4749,54.5425,54.8668,84268.413306653,0
+COLO.US,D,20111020,000000,54.5992,55.212,53.7917,54.5992,49737.673908238,0
+COLO.US,D,20111021,000000,55.386,55.8843,55.2394,55.8162,14131.451033015,0
+COLO.US,D,20111024,000000,55.8531,56.6106,55.8531,56.4035,14891.797758506,0
+COLO.US,D,20111025,000000,55.9656,56.5188,55.5316,55.6129,20261.812601404,0
+COLO.US,D,20111026,000000,56.1151,56.2011,55.1231,55.4465,33191.93695826,0
+COLO.US,D,20111027,000000,57.7132,58.1198,56.5188,57.4503,58626.010803582,0
+COLO.US,D,20111028,000000,56.8139,57.2224,56.7212,56.8413,50685.19917394,0
+COLO.US,D,20111031,000000,56.1151,56.6106,55.8162,56.2257,37393.407807184,0
+COLO.US,D,20111101,000000,54.1047,54.9841,53.8456,54.5425,18177.468518034,0
+COLO.US,D,20111102,000000,55.3283,55.4749,53.8768,53.9657,56568.104367135,0
+COLO.US,D,20111103,000000,54.5141,54.6276,53.9335,54.6276,10958.933402315,0
+COLO.US,D,20111104,000000,54.168,54.481,53.6735,54.1047,12125.362384535,0
+COLO.US,D,20111107,000000,54.0479,54.3959,53.5562,54.1973,6294.2749793088,0
+COLO.US,D,20111108,000000,54.0186,54.3713,53.5808,53.8115,82148.114023469,0
+COLO.US,D,20111109,000000,53.2971,53.2971,52.2465,52.3316,29589.014435662,0
+COLO.US,D,20111110,000000,53.2971,53.2971,52.4205,52.9189,45833.362210723,0
+COLO.US,D,20111111,000000,53.0002,53.4389,52.6238,53.1231,16615.532337853,0
+COLO.US,D,20111114,000000,52.8905,52.9406,52.5349,52.6598,7881.5913005357,0
+COLO.US,D,20111115,000000,52.9189,52.9189,52.5709,52.6598,12890.996639411,0
+COLO.US,D,20111116,000000,52.3647,53.1723,52.1926,52.9406,28001.698114435,0
+COLO.US,D,20111117,000000,52.9406,53.3519,52.5349,52.7666,6570.2840131797,0
+COLO.US,D,20111118,000000,52.7373,52.8612,52.3316,52.6872,5365.7848193906,0
+COLO.US,D,20111121,000000,51.6914,51.6914,51.3141,51.4626,7905.9139357044,0
+COLO.US,D,20111122,000000,51.1969,51.7236,50.9936,51.3747,25394.946127877,0
+COLO.US,D,20111123,000000,51.0579,51.0579,49.5761,49.8049,60715.642416337,0
+COLO.US,D,20111125,000000,49.8333,49.8333,48.6976,49.0172,73123.358870004,0
+COLO.US,D,20111128,000000,50.413,50.499,49.8049,50.0111,89447.019585833,0
+COLO.US,D,20111129,000000,50.065,50.1539,49.6271,50.0111,22988.062752052,0
+COLO.US,D,20111130,000000,51.4626,52.3647,51.09,52.2219,122736.24708477,0
+COLO.US,D,20111201,000000,51.2593,51.9903,51.2593,51.8692,11363.958153167,0
+COLO.US,D,20111202,000000,52.3316,52.8271,52.3316,52.4205,7654.2275370022,0
+COLO.US,D,20111205,000000,52.9189,53.0304,52.3647,52.3921,7908.0289474582,0
+COLO.US,D,20111206,000000,52.3316,52.6872,51.2895,51.3747,22846.356964548,0
+COLO.US,D,20111207,000000,51.0257,52.0366,50.9075,51.925,15821.345424301,0
+COLO.US,D,20111208,000000,51.8323,51.8976,50.794,51.0257,39160.500127484,0
+COLO.US,D,20111209,000000,51.4626,52.3033,51.2328,52.2465,18439.729975505,0
+COLO.US,D,20111212,000000,51.9903,51.9903,51.4626,51.959,19067.888466384,0
+COLO.US,D,20111213,000000,52.0148,52.4205,51.6035,51.8096,20381.310765494,0
+COLO.US,D,20111214,000000,51.3747,51.5808,50.7014,50.8508,12934.354380364,0
+COLO.US,D,20111215,000000,51.1401,51.959,50.9652,51.3747,93112.334955168,0
+COLO.US,D,20111216,000000,51.6659,51.8976,51.3141,51.8976,18110.845647789,0
+COLO.US,D,20111219,000000,51.8096,52.1283,51.09,51.1401,28564.291240946,0
+COLO.US,D,20111220,000000,52.1283,52.5907,51.925,52.5709,33620.226838405,0
+COLO.US,D,20111221,000000,52.1614,53.0002,52.1614,53.0002,10604.668933553,0
+COLO.US,D,20111222,000000,52.9189,53.403,52.9189,53.2971,10713.592038874,0
+COLO.US,D,20111223,000000,53.5562,53.9014,53.3293,53.7302,10274.72709996,0
+COLO.US,D,20111227,000000,52.7373,53.3293,52.3316,52.5709,47874.34855314,0
+COLO.US,D,20111228,000000,51.2593,51.9903,50.794,51.7548,104049.06073407,0
+COLO.US,D,20111229,000000,51.4626,52.0716,51.09,51.6338,103653.55353611,0
+COLO.US,D,20111230,000000,51.7548,51.959,51.2593,51.8096,19726.714627693,0
+COLO.US,D,20120103,000000,52.3033,52.969,52.1926,52.7373,84277.930859546,0
+COLO.US,D,20120104,000000,52.8905,53.7623,52.8905,53.6735,54320.904378722,0
+COLO.US,D,20120105,000000,53.2971,54.1047,53.2971,53.9912,54084.023062297,0
+COLO.US,D,20120106,000000,54.0479,54.0479,53.3293,53.6101,19415.807899884,0
+COLO.US,D,20120109,000000,53.7917,53.9912,53.2366,53.9335,6062.6811922677,0
+COLO.US,D,20120110,000000,54.1973,55.212,54.1973,54.951,16089.951917034,0
+COLO.US,D,20120111,000000,54.9841,55.4115,54.7174,55.3614,12200.445301795,0
+COLO.US,D,20120112,000000,55.4749,55.9382,55.0333,55.0692,85927.64002751,0
+COLO.US,D,20120113,000000,54.951,55.2687,54.3959,54.9207,12440.499135852,0
+COLO.US,D,20120117,000000,55.386,55.386,54.9207,55.1231,12782.07353409,0
+COLO.US,D,20120118,000000,55.386,56.4035,55.386,56.3789,35869.541838571,0
+COLO.US,D,20120119,000000,56.585,56.585,55.9382,56.0867,51236.159735805,0
+COLO.US,D,20120120,000000,55.9382,56.1727,55.6129,55.8531,27467.657646601,0
+COLO.US,D,20120123,000000,56.3515,56.7212,55.9978,56.3146,18128.823247697,0
+COLO.US,D,20120124,000000,56.1727,56.255,55.9978,56.2011,11628.334622392,0
+COLO.US,D,20120125,000000,56.0233,56.6645,55.9117,56.5188,12348.496124561,0
+COLO.US,D,20120126,000000,57.0446,57.3037,56.3789,56.4328,23996.923358615,0
+COLO.US,D,20120127,000000,56.3146,56.7533,56.3146,56.585,11707.64756316,0
+COLO.US,D,20120130,000000,56.1444,56.7533,56.1444,56.7212,13616.445670964,0
+COLO.US,D,20120131,000000,57.159,58.0054,57.02,57.9458,63303.359297111,0
+COLO.US,D,20120201,000000,58.151,58.4678,57.977,58.0914,115362.25860514,0
+COLO.US,D,20120202,000000,58.151,58.6711,58.0054,58.6115,27415.839858633,0
+COLO.US,D,20120203,000000,58.5897,59.1666,58.5576,59.1051,74485.426439452,0
+COLO.US,D,20120206,000000,59.0228,59.0228,58.5576,58.9075,15003.893381457,0
+COLO.US,D,20120207,000000,59.0228,59.1666,58.724,59.1666,34998.156996006,0
+COLO.US,D,20120208,000000,59.3406,59.6365,59.0484,59.4011,12962.90703904,0
+COLO.US,D,20120209,000000,59.6035,59.9477,59.4834,59.715,12526.157111881,0
+COLO.US,D,20120210,000000,59.3046,59.3406,58.7571,59.3046,28622.454064175,0
+COLO.US,D,20120213,000000,59.4834,60.098,59.4834,59.925,24348.015309746,0
+COLO.US,D,20120214,000000,60.0139,60.0139,59.3046,59.6035,28495.553358947,0
+COLO.US,D,20120215,000000,59.8361,60.1273,59.576,59.6035,8991.9724712807,0
+COLO.US,D,20120216,000000,59.7784,61.1713,59.6886,61.142,48527.887185064,0
+COLO.US,D,20120217,000000,61.4692,61.6082,61.0569,61.5789,38184.422203105,0
+COLO.US,D,20120221,000000,61.9041,61.9041,61.2346,61.3443,9575.7157153295,0
+COLO.US,D,20120222,000000,61.4692,61.4692,60.6474,60.9387,20138.084413807,0
+COLO.US,D,20120223,000000,60.9387,62.0422,60.9387,61.9533,12268.125677917,0
+COLO.US,D,20120224,000000,62.2162,62.5112,61.9041,62.1065,15771.642648087,0
+COLO.US,D,20120227,000000,61.7822,61.9287,61.437,61.6082,17840.124143303,0
+COLO.US,D,20120228,000000,61.5476,61.6082,61.1713,61.3737,6678.1496126235,0
+COLO.US,D,20120229,000000,61.7226,62.1595,61.4086,62.0176,67749.114003599,0
+COLO.US,D,20120301,000000,61.9041,63.003,61.9041,62.8857,48818.701301212,0
+COLO.US,D,20120302,000000,63.0918,63.0918,62.4186,62.7145,22118.79292124,0
+COLO.US,D,20120305,000000,62.6011,62.9784,62.1888,62.5377,50785.662232246,0
+COLO.US,D,20120306,000000,61.8153,61.8153,60.7968,60.967,30807.261205851,0
+COLO.US,D,20120307,000000,61.142,61.6403,60.967,61.6082,17507.00979208,0
+COLO.US,D,20120308,000000,62.5112,62.5112,62.0744,62.3089,32652.608961041,0
+COLO.US,D,20120309,000000,62.3656,62.6266,62.3656,62.4848,17748.121132013,0
+COLO.US,D,20120312,000000,62.4186,62.4186,61.9287,62.1311,32661.069008057,0
+COLO.US,D,20120313,000000,62.1065,63.4985,62.0744,63.4985,30639.117771424,0
+COLO.US,D,20120314,000000,63.4701,63.7907,63.003,63.0918,53049.782314689,0
+COLO.US,D,20120315,000000,62.8573,63.559,62.8573,63.5259,104502.73075526,0
+COLO.US,D,20120316,000000,63.3519,63.3519,62.8573,62.9784,124280.20566504,0
+COLO.US,D,20120319,000000,62.2767,63.0323,61.7226,62.8857,32934.963030174,0
+COLO.US,D,20120320,000000,61.9287,62.5112,61.8153,62.4488,39553.892313691,0
+COLO.US,D,20120321,000000,62.3921,62.6833,62.0744,62.3382,18487.317739966,0
+COLO.US,D,20120322,000000,62.0422,62.3089,61.9287,62.1311,19992.148602795,0
+COLO.US,D,20120323,000000,62.4488,62.9424,61.9855,62.9216,14350.354749533,0
+COLO.US,D,20120326,000000,63.559,63.559,63.0323,63.3235,27738.379151087,0
+COLO.US,D,20120327,000000,63.5259,63.5259,62.9424,62.9784,53620.835488215,0
+COLO.US,D,20120328,000000,63.003,63.0323,62.3089,62.5377,18474.627669443,0
+COLO.US,D,20120329,000000,62.2484,62.3656,61.6403,62.3656,32272.964351234,0
+COLO.US,D,20120330,000000,62.3656,62.3656,61.6082,61.6403,116476.8697994,0
+COLO.US,D,20120402,000000,61.4692,62.2162,61.4692,61.9855,72671.803860568,0
+COLO.US,D,20120403,000000,62.1311,62.5112,62.0176,62.2162,14039.448021724,0
+COLO.US,D,20120404,000000,61.6082,61.9855,61.5789,61.9041,8720.1934609174,0
+COLO.US,D,20120405,000000,61.6403,62.4488,61.6403,62.1311,8623.9604261195,0
+COLO.US,D,20120409,000000,62.0744,62.1595,61.7822,61.8153,13087.692732514,0
+COLO.US,D,20120410,000000,61.5476,61.7226,61.0569,61.6082,90756.211861435,0
+COLO.US,D,20120411,000000,61.8748,62.3382,61.8153,62.3089,6331.2876850003,0
+COLO.US,D,20120412,000000,62.2767,62.9216,62.0744,62.6833,18312.829270277,0
+COLO.US,D,20120413,000000,62.5112,62.6011,62.1888,62.3382,33982.951354182,0
+COLO.US,D,20120416,000000,62.6266,63.0323,62.5112,63.0323,23897.517806186,0
+COLO.US,D,20120417,000000,63.177,63.7046,63.177,63.4134,42529.713851287,0
+COLO.US,D,20120418,000000,63.3235,63.6157,63.003,63.177,37393.407807184,0
+COLO.US,D,20120419,000000,63.4408,63.4408,62.8573,63.263,17317.716240114,0
+COLO.US,D,20120420,000000,63.3519,63.9571,63.3235,63.819,33464.773474501,0
+COLO.US,D,20120423,000000,63.4408,63.7576,63.0918,63.6441,65035.553923473,0
+COLO.US,D,20120424,000000,63.6441,63.819,63.2346,63.3519,24999.438929916,0
+COLO.US,D,20120425,000000,63.6725,64.1093,63.6725,64.1093,23271.474327061,0
+COLO.US,D,20120426,000000,64.1093,64.5443,64.1093,64.516,23683.901619052,0
+COLO.US,D,20120427,000000,64.5973,65.0635,64.516,65.0398,66033.839471267,0
+COLO.US,D,20120430,000000,65.0105,65.6762,64.7476,65.6223,64616.781596221,0
+COLO.US,D,20120501,000000,65.8833,67.3036,65.7093,67.0474,210724.96606636,0
+COLO.US,D,20120502,000000,66.5519,67.071,65.9107,67.0474,83100.926818556,0
+COLO.US,D,20120503,000000,67.2497,67.3349,66.3741,66.6341,37717.004605515,0
+COLO.US,D,20120504,000000,66.9575,66.9575,66.0573,66.2285,25324.093234124,0
+COLO.US,D,20120507,000000,65.9107,66.3741,65.6223,66.3486,19905.433120889,0
+COLO.US,D,20120508,000000,66.4053,66.4639,65.4729,65.7093,23656.406466253,0
+COLO.US,D,20120509,000000,64.8611,65.6479,64.8327,65.1883,86131.738661751,0
+COLO.US,D,20120510,000000,66.0857,66.0857,65.2384,65.5022,36100.078119735,0
+COLO.US,D,20120511,000000,64.9292,65.5306,64.8327,65.0966,84638.540363568,0
+COLO.US,D,20120514,000000,64.4914,65.5022,63.3765,63.4408,85487.717582719,0
+COLO.US,D,20120515,000000,63.6157,63.6157,62.6833,62.8044,116804.69662124,0
+COLO.US,D,20120516,000000,62.6833,63.4701,62.5112,62.6011,47099.196745372,0
+COLO.US,D,20120517,000000,62.4186,62.4186,60.8819,60.8819,45027.542732525,0
+COLO.US,D,20120518,000000,60.967,61.2053,60.1273,60.6172,147323.25872269,0
+COLO.US,D,20120521,000000,60.7713,61.3443,60.1519,61.3131,59468.842987472,0
+COLO.US,D,20120522,000000,61.4937,61.6403,60.8498,61.0569,194582.13885548,0
+COLO.US,D,20120523,000000,60.7968,60.8819,59.8919,60.8819,129660.79556671,0
+COLO.US,D,20120524,000000,61.0569,61.0843,60.3874,60.5907,23094.870845619,0
+COLO.US,D,20120525,000000,60.3618,60.6474,60.2408,60.6172,20858.245915976,0
+COLO.US,D,20120529,000000,60.4763,61.3443,60.4763,60.8176,84320.231094622,0
+COLO.US,D,20120530,000000,60.3874,60.3874,59.5117,59.7425,34506.416763247,0
+COLO.US,D,20120531,000000,59.4304,60.412,59.2592,60.412,105354.02298616,0
+COLO.US,D,20120601,000000,59.8919,59.9477,58.4394,58.724,86605.501294602,0
+COLO.US,D,20120604,000000,59.0228,59.1373,58.2058,58.3827,94370.766948679,0
+COLO.US,D,20120605,000000,58.5897,59.3046,58.412,59.0484,58943.262566652,0
+COLO.US,D,20120606,000000,59.4304,60.1519,59.4304,59.9477,43359.855964654,0
+COLO.US,D,20120607,000000,60.7968,61.0569,60.4763,60.4763,37327.842442816,0
+COLO.US,D,20120608,000000,60.1803,60.3023,59.715,60.1803,73564.338820672,0
+COLO.US,D,20120611,000000,60.5907,60.8498,59.2592,59.28,41693.226702659,0
+COLO.US,D,20120612,000000,59.4834,59.8096,59.3406,59.6886,32769.992113377,0
+COLO.US,D,20120613,000000,59.4304,59.576,58.9595,59.1373,33654.067026466,0
+COLO.US,D,20120614,000000,58.6418,59.4304,58.6418,59.4011,31330.726614916,0
+COLO.US,D,20120615,000000,59.3406,60.2408,59.3406,60.0706,34120.427118179,0
+COLO.US,D,20120618,000000,60.6786,60.6786,59.1373,59.7425,43067.984342629,0
+COLO.US,D,20120619,000000,59.9477,60.6172,59.6035,59.9817,503117.93848807,0
+COLO.US,D,20120620,000000,60.273,60.5056,59.9477,60.098,46381.150254957,0
+COLO.US,D,20120621,000000,60.3618,60.5321,58.724,58.724,19589.238863696,0
+COLO.US,D,20120622,000000,58.7921,58.7921,57.8881,58.0054,37020.108232638,0
+COLO.US,D,20120625,000000,57.4796,57.4796,56.4328,56.5188,72245.628992177,0
+COLO.US,D,20120626,000000,56.1444,56.7883,56.1151,56.6645,51967.95380262,0
+COLO.US,D,20120627,000000,56.8139,57.7737,56.4612,57.7737,114338.5929163,0
+COLO.US,D,20120628,000000,57.3037,57.5959,56.5188,56.8413,52246.077848245,0
+COLO.US,D,20120629,000000,57.9458,58.8734,57.5401,58.5576,32937.078041927,0
+COLO.US,D,20120702,000000,58.3827,59.0484,58.1765,58.412,133615.86754632,0
+COLO.US,D,20120703,000000,58.8176,59.9817,58.7571,59.925,21635.512735497,0
+COLO.US,D,20120705,000000,59.715,60.0384,59.715,59.8919,43942.541702826,0
+COLO.US,D,20120706,000000,59.6365,59.6365,59.0228,59.3046,26679.81576831,0
+COLO.US,D,20120709,000000,59.0228,59.6365,58.8498,59.4834,27741.551668718,0
+COLO.US,D,20120710,000000,59.7425,59.7425,58.5254,58.8498,43801.893421198,0
+COLO.US,D,20120711,000000,59.0484,59.28,58.9595,59.1978,25277.562975541,0
+COLO.US,D,20120712,000000,58.5897,58.9595,58.151,58.7571,58891.444778684,0
+COLO.US,D,20120713,000000,59.1051,59.6611,59.1051,59.6365,72211.788804116,0
+COLO.US,D,20120716,000000,59.6035,59.6886,59.2592,59.4011,22356.731743543,0
+COLO.US,D,20120717,000000,59.5391,59.7784,59.3689,59.6886,94452.1949012,0
+COLO.US,D,20120718,000000,59.576,60.0706,59.4834,60.0706,23091.698327988,0
+COLO.US,D,20120719,000000,60.273,60.5651,60.0706,60.2086,22590.440542338,0
+COLO.US,D,20120720,000000,59.9477,60.098,59.5391,59.8919,36788.514445597,0
+COLO.US,D,20120723,000000,58.6711,59.3689,58.4678,59.28,25335.72579877,0
+COLO.US,D,20120724,000000,59.28,59.6886,58.7571,59.0228,24044.511123075,0
+COLO.US,D,20120725,000000,59.1373,59.3689,58.5254,58.6115,32912.755406759,0
+COLO.US,D,20120726,000000,59.3689,59.8096,58.9964,59.4834,53404.04678345,0
+COLO.US,D,20120727,000000,59.4616,60.707,59.4616,60.6786,109682.39454031,0
+COLO.US,D,20120730,000000,60.5907,60.6786,60.273,60.412,8206.245604744,0
+COLO.US,D,20120731,000000,60.6172,60.7363,59.9817,60.0384,61979.361939232,0
+COLO.US,D,20120801,000000,60.5056,60.5651,59.715,59.7784,16040.249140819,0
+COLO.US,D,20120802,000000,59.8919,59.8919,58.9964,59.3046,34915.671537607,0
+COLO.US,D,20120803,000000,59.9477,60.2408,59.4011,59.6365,101853.67853362,0
+COLO.US,D,20120806,000000,59.715,59.9477,59.1666,59.1978,69136.561714091,0
+COLO.US,D,20120807,000000,59.4011,59.7784,59.28,59.5117,41104.195929226,0
+COLO.US,D,20120808,000000,59.3406,59.3406,58.5576,58.724,36977.807997562,0
+COLO.US,D,20120809,000000,58.5897,59.1373,58.2058,59.0484,49478.584968397,0
+COLO.US,D,20120810,000000,58.7571,59.5391,58.6115,59.4834,11212.734812771,0
+COLO.US,D,20120813,000000,59.4616,59.715,59.3406,59.4616,39477.751890554,0
+COLO.US,D,20120814,000000,59.4834,59.7784,58.9595,59.0228,9653.9711502201,0
+COLO.US,D,20120815,000000,58.8176,59.0484,58.6115,59.0228,9536.5879978842,0
+COLO.US,D,20120816,000000,58.8176,59.4834,58.8176,59.4616,9935.2677134755,0
+COLO.US,D,20120817,000000,59.4011,59.5391,58.8734,59.4834,9455.1600453629,0
+COLO.US,D,20120820,000000,59.4616,59.4616,58.8734,59.0484,19451.763099699,0
+COLO.US,D,20120821,000000,59.2592,59.8673,59.2592,59.715,30933.104405202,0
+COLO.US,D,20120822,000000,59.4304,59.7784,58.9075,59.6611,21369.021254518,0
+COLO.US,D,20120823,000000,59.576,59.576,59.1373,59.3689,35240.325841816,0
+COLO.US,D,20120824,000000,59.3046,59.6035,59.28,59.4304,5058.0506092127,0
+COLO.US,D,20120827,000000,59.4616,59.4616,59.0228,59.2592,12075.659608321,0
+COLO.US,D,20120828,000000,59.0228,59.1051,58.7042,59.0484,60794.955357104,0
+COLO.US,D,20120829,000000,58.8498,59.0484,58.5897,59.0484,29243.210013916,0
+COLO.US,D,20120830,000000,58.9595,58.9595,58.5254,58.724,13017.897344639,0
+COLO.US,D,20120831,000000,58.724,59.0228,58.4678,58.8498,92132.027007282,0
+COLO.US,D,20120904,000000,58.9595,58.9595,58.2058,58.4971,20892.086104036,0
+COLO.US,D,20120905,000000,58.3231,59.0228,58.3231,58.9595,51190.686983098,0
+COLO.US,D,20120906,000000,59.0484,62.0422,58.5897,61.1127,679555.39150769,0
+COLO.US,D,20120907,000000,61.5476,61.9855,61.3443,61.7037,407624.10029812,0
+COLO.US,D,20120910,000000,61.7226,61.9041,60.3874,61.003,180893.78278488,0
+COLO.US,D,20120911,000000,61.437,61.437,60.9141,61.0276,72067.968004858,0
+COLO.US,D,20120912,000000,61.3131,61.3131,60.6786,60.967,29254.842578562,0
+COLO.US,D,20120913,000000,61.142,62.1595,60.8176,62.0744,49305.154004586,0
+COLO.US,D,20120914,000000,62.3382,63.003,62.2484,62.3089,39336.046103049,0
+COLO.US,D,20120917,000000,62.6011,62.6011,61.142,61.2053,27205.396189129,0
+COLO.US,D,20120918,000000,60.8176,61.6725,60.8176,61.6082,25018.4740357,0
+COLO.US,D,20120919,000000,61.3443,62.0176,61.0569,61.9855,12492.31692382,0
+COLO.US,D,20120920,000000,61.5789,62.2484,61.5789,62.1595,20497.636411953,0
+COLO.US,D,20120921,000000,62.1888,62.3656,62.0176,62.2484,14705.676724171,0
+COLO.US,D,20120924,000000,61.9287,62.2767,61.7037,61.9041,104697.31183661,0
+COLO.US,D,20120925,000000,61.9287,61.9533,61.0843,61.0843,25510.214268459,0
+COLO.US,D,20120926,000000,60.7363,61.0276,60.4763,60.8176,22617.935695137,0
+COLO.US,D,20120927,000000,61.2867,61.7462,61.0276,61.4937,11092.179142804,0
+COLO.US,D,20120928,000000,61.3443,61.7822,61.2053,61.7037,90236.976475877,0
+COLO.US,D,20121001,000000,61.7037,62.4488,61.3737,61.4086,27845.187244654,0
+COLO.US,D,20121002,000000,61.6725,61.7037,61.3131,61.6403,17475.284615772,0
+COLO.US,D,20121003,000000,61.6403,61.8417,61.4086,61.4692,28262.902066029,0
+COLO.US,D,20121004,000000,61.7037,61.9287,61.437,61.7462,121123.5506225,0
+COLO.US,D,20121005,000000,62.3656,62.6512,61.3737,61.4937,488239.88830596,0
+COLO.US,D,20121008,000000,61.6082,61.6082,61.003,61.2867,469568.56454341,0
+COLO.US,D,20121009,000000,61.4086,61.4086,61.003,61.1127,369453.42567141,0
+COLO.US,D,20121010,000000,61.1713,61.3131,60.6786,61.142,123502.93884552,0
+COLO.US,D,20121011,000000,61.2053,61.3131,60.6172,61.2053,256818.4747228,0
+COLO.US,D,20121012,000000,61.142,61.7037,61.1127,61.6082,50564.643503974,0
+COLO.US,D,20121015,000000,61.7037,62.3382,61.4086,61.9855,23799.169759635,0
+COLO.US,D,20121016,000000,62.3382,62.8573,61.9533,62.8214,113903.9580009,0
+COLO.US,D,20121017,000000,62.9784,63.4701,62.7401,63.3765,30789.283605944,0
+COLO.US,D,20121018,000000,63.4701,64.1595,63.263,63.993,20545.224176413,0
+COLO.US,D,20121019,000000,64.0498,64.4914,63.6725,64.0819,130534.29542103,0
+COLO.US,D,20121022,000000,63.819,64.8327,63.7046,64.1963,117606.28607593,0
+COLO.US,D,20121023,000000,63.7283,64.3675,63.4408,64.0498,128467.92893757,0
+COLO.US,D,20121024,000000,64.5736,64.5736,63.9117,63.9316,162266.87426917,0
+COLO.US,D,20121025,000000,64.1387,64.8611,64.1093,64.8611,21925.269345768,0
+COLO.US,D,20121026,000000,64.9538,65.4417,64.5736,64.6304,43463.49154059,0
+COLO.US,D,20121031,000000,64.4271,65.7982,63.559,64.2559,109308.03745989,0
+COLO.US,D,20121101,000000,64.5443,64.5443,62.776,63.003,74744.515379292,0
+COLO.US,D,20121102,000000,63.5259,63.5826,61.6725,62.0422,165651.95058112,0
+COLO.US,D,20121105,000000,62.776,62.776,61.7037,61.9855,93742.608457801,0
+COLO.US,D,20121106,000000,62.8573,62.8573,61.4937,62.1888,89461.824668109,0
+COLO.US,D,20121107,000000,61.9287,62.1888,60.6474,60.9387,89539.022597123,0
+COLO.US,D,20121108,000000,60.707,61.8153,60.0706,61.7226,102822.35391686,0
+COLO.US,D,20121109,000000,61.0569,61.9855,60.5056,61.8417,84796.108739227,0
+COLO.US,D,20121112,000000,61.6082,62.1311,61.6082,61.8153,17540.84998014,0
+COLO.US,D,20121113,000000,61.4086,61.7822,61.2592,61.3737,48743.618383952,0
+COLO.US,D,20121114,000000,61.2346,61.4937,60.6172,60.9387,69382.960583409,0
+COLO.US,D,20121115,000000,61.2592,61.2592,60.4441,60.707,70568.424671414,0
+COLO.US,D,20121116,000000,60.8498,60.8498,60.1803,60.5056,95789.939835479,0
+COLO.US,D,20121119,000000,60.6172,61.4692,60.6172,61.2592,38528.111613098,0
+COLO.US,D,20121120,000000,60.707,61.7822,60.707,61.5789,82988.831195604,0
+COLO.US,D,20121121,000000,61.437,61.6082,61.1713,61.2346,35488.839722887,0
+COLO.US,D,20121123,000000,61.3443,62.0176,61.1713,61.2867,10514.780934017,0
+COLO.US,D,20121126,000000,60.8498,61.0569,60.6786,60.8498,65878.386107362,0
+COLO.US,D,20121127,000000,60.7363,60.9141,60.3618,60.5056,11596.609446085,0
+COLO.US,D,20121128,000000,60.3297,61.003,60.0139,60.967,58959.125154806,0
+COLO.US,D,20121129,000000,61.142,61.5117,60.8819,61.4937,25928.986595711,0
+COLO.US,D,20121130,000000,61.3443,61.6082,61.1127,61.4937,80237.200903911,0
+COLO.US,D,20121203,000000,61.4692,61.9287,61.0843,61.6725,18856.387291004,0
+COLO.US,D,20121204,000000,61.6403,62.4848,61.6403,62.2162,75578.887516166,0
+COLO.US,D,20121205,000000,62.2162,63.0323,62.0422,62.7145,14887.567734998,0
+COLO.US,D,20121206,000000,62.9424,63.8796,62.9424,63.7283,52507.281799839,0
+COLO.US,D,20121207,000000,63.7907,63.7907,63.3765,63.6441,8433.6093682775,0
+COLO.US,D,20121210,000000,63.7046,64.1963,63.7046,64.1387,65543.156744385,0
+COLO.US,D,20121211,000000,64.1963,64.2559,63.5826,64.1387,30039.511939221,0
+COLO.US,D,20121212,000000,64.4592,64.9292,64.2862,64.723,105489.38373841,0
+COLO.US,D,20121213,000000,64.723,64.8611,64.0819,64.3978,29395.490860189,0
+COLO.US,D,20121214,000000,64.2247,64.2559,63.7283,63.993,56680.199990086,0
+COLO.US,D,20121217,000000,63.8796,64.2559,63.7576,63.9571,23985.290793969,0
+COLO.US,D,20121218,000000,63.9316,64.3675,63.9316,64.341,85577.605582256,0
+COLO.US,D,20121219,000000,64.1963,64.4914,64.1387,64.3978,37621.829076594,0
+COLO.US,D,20121220,000000,64.5973,64.6304,63.9571,64.5443,86361.217437039,0
+COLO.US,D,20121221,000000,64.2862,65.1287,63.7283,64.9538,91544.053739725,0
+COLO.US,D,20121224,000000,65.0105,65.1571,64.4914,64.7476,10473.538204818,0
+COLO.US,D,20121226,000000,65.0635,65.2138,64.6304,64.6616,16468.539020964,0
+COLO.US,D,20121227,000000,64.9594,66.0261,64.723,65.1363,65730.335284596,0
+COLO.US,D,20121228,000000,65.2772,65.819,65.1959,65.4597,41419.332680542,0
+COLO.US,D,20121231,000000,65.1363,66.1689,64.8327,65.9959,28605.533970145,0
+COLO.US,D,20130102,000000,66.2635,66.4053,65.7585,66.2956,58687.346144442,0
+COLO.US,D,20130103,000000,66.1178,66.8233,65.6668,66.7684,76305.394053596,0
+COLO.US,D,20130104,000000,66.7968,66.7968,65.9656,66.3779,50279.116917211,0
+COLO.US,D,20130107,000000,66.2956,66.7382,66.0535,66.3779,45088.878073385,0
+COLO.US,D,20130108,000000,66.3779,66.5311,65.9656,66.1424,42583.646651009,0
+COLO.US,D,20130109,000000,66.2029,66.4375,66.0261,66.4375,22885.484681993,0
+COLO.US,D,20130110,000000,66.8497,67.1533,66.3249,66.6445,44194.228101528,0
+COLO.US,D,20130111,000000,66.7382,66.7382,65.819,66.4706,75882.391702836,0
+COLO.US,D,20130114,000000,67.332,67.4776,66.2029,66.3249,75804.136267946,0
+COLO.US,D,20130115,000000,65.9325,66.1424,65.698,65.9959,80556.567678734,0
+COLO.US,D,20130116,000000,65.8474,65.8758,65.4067,65.819,54255.339014355,0
+COLO.US,D,20130117,000000,65.8758,66.3779,65.8758,66.0261,14107.128397846,0
+COLO.US,D,20130118,000000,66.3523,66.4053,65.8758,66.2956,14371.504867071,0
+COLO.US,D,20130122,000000,65.7585,66.2956,65.7585,66.1689,46446.715619325,0
+COLO.US,D,20130123,000000,66.4706,66.6171,66.2635,66.4053,64321.737456566,0
+COLO.US,D,20130124,000000,66.2029,66.6805,66.2029,66.5878,30549.229771887,0
+COLO.US,D,20130125,000000,66.7684,67.0039,66.5594,66.8497,29380.685777913,0
+COLO.US,D,20130128,000000,66.7684,66.7968,66.2956,66.5018,73659.514349593,0
+COLO.US,D,20130129,000000,66.4375,66.7684,66.2029,66.6445,134880.64457509,0
+COLO.US,D,20130130,000000,66.9188,67.0039,66.5878,66.8233,32390.34750357,0
+COLO.US,D,20130131,000000,66.9765,67.1533,66.4053,66.4706,35587.187769439,0
+COLO.US,D,20130201,000000,66.2635,67.1533,66.2029,67.0332,42386.950557906,0
+COLO.US,D,20130204,000000,66.5878,66.7968,66.4706,66.7117,92136.257030789,0
+COLO.US,D,20130205,000000,66.7382,66.9188,66.5594,66.8497,56240.277545296,0
+COLO.US,D,20130206,000000,66.5311,66.9765,66.2956,66.3249,43139.894742259,0
+COLO.US,D,20130207,000000,66.4053,66.4053,65.6403,65.9032,38840.075846783,0
+COLO.US,D,20130208,000000,65.6403,66.4706,65.6403,66.3779,33271.249899028,0
+COLO.US,D,20130211,000000,66.2323,66.2323,65.7216,65.9032,18816.202067682,0
+COLO.US,D,20130212,000000,65.7585,66.4053,65.698,66.2323,8644.0530377806,0
+COLO.US,D,20130213,000000,66.2323,66.8866,66.2029,66.8866,27932.960232437,0
+COLO.US,D,20130214,000000,66.7117,66.7382,66.5018,66.6805,28160.32399597,0
+COLO.US,D,20130215,000000,66.4053,66.6171,66.0535,66.1424,93634.742858357,0
+COLO.US,D,20130219,000000,65.9959,66.0535,65.6668,65.6668,79748.633188783,0
+COLO.US,D,20130220,000000,65.7585,65.7944,65.1959,65.2252,52634.182505067,0
+COLO.US,D,20130221,000000,65.3141,65.3453,64.6266,65.0181,120647.67297789,0
+COLO.US,D,20130222,000000,65.3453,65.6091,65.3141,65.4266,23599.3011489,0
+COLO.US,D,20130225,000000,65.2772,65.4597,64.6616,64.6616,35557.577604886,0
+COLO.US,D,20130226,000000,64.6266,64.8327,64.3637,64.5415,48333.306103715,0
+COLO.US,D,20130227,000000,64.9594,65.0436,64.4554,64.9821,50355.257340347,0
+COLO.US,D,20130228,000000,65.071,65.1959,64.4554,64.723,47550.751754809,0
+COLO.US,D,20130301,000000,64.7505,64.7505,64.4233,64.5973,61264.487966448,0
+COLO.US,D,20130304,000000,64.5122,64.6616,64.2748,64.4233,24282.449945378,0
+COLO.US,D,20130305,000000,64.2446,64.4233,63.9221,64.0384,26165.867912137,0
+COLO.US,D,20130306,000000,64.0384,64.3316,63.7689,63.9221,41383.377480728,0
+COLO.US,D,20130307,000000,63.9221,64.01,63.5335,63.5628,9644.453597328,0
+COLO.US,D,20130308,000000,63.5902,63.8616,63.4134,63.6829,33418.243215917,0
+COLO.US,D,20130311,000000,63.7689,63.942,63.4767,63.8616,46140.038915024,0
+COLO.US,D,20130312,000000,64.0677,64.0999,63.6195,63.7689,74675.777497294,0
+COLO.US,D,20130313,000000,63.8001,63.9751,63.4436,63.5335,12939.641909748,0
+COLO.US,D,20130314,000000,63.6507,63.9221,63.3803,63.5902,15345.467779696,0
+COLO.US,D,20130315,000000,63.5013,63.5013,63.054,63.2346,41587.476114969,0
+COLO.US,D,20130318,000000,63.2346,63.3519,62.5547,62.793,23717.741807113,0
+COLO.US,D,20130319,000000,62.7032,62.7032,61.8748,62.0488,58729.646379518,0
+COLO.US,D,20130320,000000,61.9883,62.0488,61.5722,61.6328,46425.565501787,0
+COLO.US,D,20130321,000000,61.4862,61.8417,61.3982,61.5722,52735.703069249,0
+COLO.US,D,20130322,000000,61.4625,61.8417,61.4625,61.6044,20904.776174559,0
+COLO.US,D,20130325,000000,61.4625,61.6044,60.9538,61.1268,45628.206070604,0
+COLO.US,D,20130326,000000,61.2763,61.8153,61.1268,61.6999,15897.485847438,0
+COLO.US,D,20130327,000000,61.6044,62.1632,61.3292,61.9041,39731.55330101,0
+COLO.US,D,20130328,000000,61.9041,62.1632,61.7784,62.1141,24203.13700461,0
+COLO.US,D,20130401,000000,62.1141,62.2238,61.8748,61.9883,20127.509355038,0
+COLO.US,D,20130402,000000,62.1141,62.2881,61.7784,61.9883,127119.60894452,0
+COLO.US,D,20130403,000000,62.1141,62.1141,60.8034,60.9538,78207.84712614,0
+COLO.US,D,20130404,000000,60.9207,60.9207,60.5945,60.8034,22999.695316698,0
+COLO.US,D,20130405,000000,60.1481,61.038,60.1481,61.038,41062.953200027,0
+COLO.US,D,20130408,000000,61.1268,61.2205,60.8914,61.038,19616.734016495,0
+COLO.US,D,20130409,000000,61.3661,61.4625,60.828,61.3661,40189.453345708,0
+COLO.US,D,20130410,000000,61.3661,61.6999,61.3056,61.5722,54158.04847368,0
+COLO.US,D,20130411,000000,61.4625,61.8417,61.4625,61.7784,29614.394576708,0
+COLO.US,D,20130412,000000,61.3661,61.5722,60.8611,60.8611,61394.561189306,0
+COLO.US,D,20130415,000000,60.5358,60.6512,59.4077,59.5883,46634.951665413,0
+COLO.US,D,20130416,000000,59.8815,60.3297,59.6148,59.8521,35115.540148341,0
+COLO.US,D,20130417,000000,59.3793,59.4928,58.4867,58.6644,117598.88353479,0
+COLO.US,D,20130418,000000,58.846,59.1704,58.6077,59.0228,61131.242225958,0
+COLO.US,D,20130419,000000,59.3481,59.9401,59.3122,59.6782,75595.807610197,0
+COLO.US,D,20130422,000000,59.5221,59.8521,59.3793,59.6782,19122.878771983,0
+COLO.US,D,20130423,000000,59.5883,60.0592,59.5883,59.9401,52193.2025544,0
+COLO.US,D,20130424,000000,59.7604,60.2086,59.6782,60.0923,90976.17308383,0
+COLO.US,D,20130425,000000,60.0592,60.6172,60.0592,60.4441,51886.525850099,0
+COLO.US,D,20130426,000000,60.1198,60.2692,59.8521,59.8521,57836.053913538,0
+COLO.US,D,20130429,000000,60.1198,60.1198,59.7964,60.0309,11396.740835351,0
+COLO.US,D,20130430,000000,60.2086,60.2086,59.6782,60.0025,102648.92295305,0
+COLO.US,D,20130501,000000,59.6148,59.6469,59.2867,59.3122,14433.897713808,0
+COLO.US,D,20130502,000000,59.6469,59.9136,59.3481,59.5543,58140.615606085,0
+COLO.US,D,20130503,000000,59.9136,60.238,59.7964,60.0923,67902.452355749,0
+COLO.US,D,20130506,000000,59.7321,60.0923,59.263,59.9704,85405.232124321,0
+COLO.US,D,20130507,000000,59.8815,60.3297,59.8521,60.0025,11405.200882367,0
+COLO.US,D,20130508,000000,60.1481,60.1803,59.3793,59.4399,39557.064831321,0
+COLO.US,D,20130509,000000,59.3122,59.4399,59.141,59.2328,34676.675209428,0
+COLO.US,D,20130510,000000,59.2328,59.2328,58.308,58.4867,31392.061955777,0
+COLO.US,D,20130513,000000,58.4016,58.6399,58.308,58.4583,30836.871370404,0
+COLO.US,D,20130514,000000,58.4252,58.846,58.1945,58.8139,44890.066968528,0
+COLO.US,D,20130515,000000,58.8139,58.8139,58.4583,58.7883,22887.599693747,0
+COLO.US,D,20130516,000000,58.846,59.5883,58.846,59.1704,55115.091292274,0
+COLO.US,D,20130517,000000,59.2016,59.8815,58.9075,59.0805,80671.835819317,0
+COLO.US,D,20130520,000000,59.1051,59.2016,58.7004,58.846,133564.04975835,0
+COLO.US,D,20130521,000000,58.7883,58.8696,58.1614,58.2191,68838.345056806,0
+COLO.US,D,20130522,000000,58.4252,58.9595,58.1614,58.2767,75051.192083593,0
+COLO.US,D,20130523,000000,57.8323,58.4252,57.2725,58.308,403545.30013092,0
+COLO.US,D,20130524,000000,58.0129,58.1614,57.7775,57.9562,48350.226197745,0
+COLO.US,D,20130528,000000,58.0422,58.4252,57.8635,58.1945,59078.623318895,0
+COLO.US,D,20130529,000000,57.9808,58.308,57.8635,57.9562,27390.459717587,0
+COLO.US,D,20130530,000000,57.7491,58.1945,57.7491,58.0129,32264.504304219,0
+COLO.US,D,20130531,000000,57.3264,57.7491,56.0233,56.1151,103403.98214916,0
+COLO.US,D,20130603,000000,56.2938,57.1184,56.0233,57.0909,108415.50249979,0
+COLO.US,D,20130604,000000,57.4181,57.4181,56.9406,57.0096,55264.199620917,0
+COLO.US,D,20130605,000000,56.9775,57.3898,56.4073,56.4706,50360.544869732,0
+COLO.US,D,20130606,000000,56.5926,56.6739,56.3212,56.6739,50805.754843907,0
+COLO.US,D,20130607,000000,56.621,56.8035,56.3552,56.7704,147703.96083838,0
+COLO.US,D,20130610,000000,56.4403,56.8555,56.2938,56.3552,78519.811359825,0
+COLO.US,D,20130611,000000,55.6706,56.1756,55.6706,55.7018,40256.076215952,0
+COLO.US,D,20130612,000000,56.0233,56.2011,55.2867,55.4323,45539.375576945,0
+COLO.US,D,20130613,000000,55.1647,56.2011,54.898,56.0233,108293.88932394,0
+COLO.US,D,20130614,000000,56.0517,56.4706,55.4938,56.2588,43456.088999452,0
+COLO.US,D,20130617,000000,56.5292,56.8555,56.2295,56.4403,32206.34148099,0
+COLO.US,D,20130618,000000,56.0517,56.2588,55.7557,55.9344,142053.7069381,0
+COLO.US,D,20130619,000000,56.2295,56.2938,55.6706,55.9344,25806.315913991,0
+COLO.US,D,20130620,000000,55.1931,55.1931,53.2971,53.4106,88125.137239708,0
+COLO.US,D,20130621,000000,53.7992,53.9155,53.0569,53.8881,81184.726169613,0
+COLO.US,D,20130624,000000,52.7903,52.7903,51.1855,52.2853,82362.78771648,0
+COLO.US,D,20130625,000000,52.76,53.0928,52.552,52.7903,72663.343813553,0
+COLO.US,D,20130626,000000,52.8196,53.5638,52.8196,53.4418,113671.30670798,0
+COLO.US,D,20130627,000000,53.4106,53.9155,53.4106,53.7094,33905.753425168,0
+COLO.US,D,20130628,000000,53.2971,54.5103,53.1231,54.4252,55620.579101432,0
+COLO.US,D,20130701,000000,54.898,54.898,54.0328,54.3032,44297.863677464,0
+COLO.US,D,20130702,000000,54.3647,54.6588,53.9155,54.1255,26506.384804499,0
+COLO.US,D,20130703,000000,53.7992,54.2153,53.5884,53.8881,49013.282382561,0
+COLO.US,D,20130705,000000,53.4418,54.1586,53.0267,53.2678,75557.737398628,0
+COLO.US,D,20130708,000000,53.5023,54.0082,53.4106,53.5023,56159.907098651,0
+COLO.US,D,20130709,000000,53.6167,53.8588,53.1723,53.3293,59315.504635321,0
+COLO.US,D,20130710,000000,53.1439,54.0933,52.4385,52.5245,91410.807999236,0
+COLO.US,D,20130711,000000,53.7415,54.272,53.1723,54.2153,50631.266374218,0
+COLO.US,D,20130712,000000,54.0082,54.7174,53.8588,54.7174,32655.781478672,0
+COLO.US,D,20130715,000000,54.5992,56.9775,54.5992,56.7704,172693.8822154,0
+COLO.US,D,20130716,000000,56.6739,57.4465,56.4403,57.4465,37878.803004681,0
+COLO.US,D,20130717,000000,57.6895,58.4016,57.5959,58.4016,150197.55969611,0
+COLO.US,D,20130718,000000,58.5472,58.5472,57.9562,58.1614,46665.619335843,0
+COLO.US,D,20130719,000000,58.5784,58.8696,57.7775,58.6077,80262.581044956,0
+COLO.US,D,20130722,000000,58.8696,58.8696,57.9808,58.4252,41421.447692296,0
+COLO.US,D,20130723,000000,58.8139,58.846,57.9808,58.846,20575.891846843,0
+COLO.US,D,20130724,000000,58.5784,58.846,58.2191,58.7004,32861.995124668,0
+COLO.US,D,20130725,000000,58.9595,59.141,58.4016,59.141,26288.538593857,0
+COLO.US,D,20130726,000000,59.2328,59.2867,58.4016,58.9075,32773.164631008,0
+COLO.US,D,20130729,000000,58.9311,58.9311,58.4016,58.4867,28147.633925447,0
+COLO.US,D,20130730,000000,58.4583,58.7004,58.3685,58.4867,17339.923863529,0
+COLO.US,D,20130731,000000,58.308,58.6399,58.1046,58.2191,70923.746646052,0
+COLO.US,D,20130801,000000,58.846,59.4692,58.2474,59.2867,144270.23925608,0
+COLO.US,D,20130802,000000,59.5221,60.412,59.4928,60.2994,38545.031707128,0
+COLO.US,D,20130805,000000,60.0309,60.6512,59.9704,60.0923,35921.359626539,0
+COLO.US,D,20130806,000000,59.8521,60.412,59.7604,60.238,18804.569503036,0
+COLO.US,D,20130807,000000,60.0309,60.1481,59.5883,59.8815,21751.838381956,0
+COLO.US,D,20130808,000000,59.9704,60.6512,59.8521,60.412,30956.369534494,0
+COLO.US,D,20130809,000000,60.0592,60.828,59.9136,60.2692,25054.429235515,0
+COLO.US,D,20130812,000000,60.0923,60.828,60.0592,60.568,18048.452801052,0
+COLO.US,D,20130813,000000,60.6862,60.828,60.2086,60.828,17541.907486017,0
+COLO.US,D,20130814,000000,61.1032,61.3292,60.6862,61.0673,20767.300410562,0
+COLO.US,D,20130815,000000,60.6172,60.8034,59.9401,60.3297,19752.094768738,0
+COLO.US,D,20130816,000000,60.2086,60.2086,59.2867,59.3481,11317.427894584,0
+COLO.US,D,20130819,000000,59.141,59.4928,58.8139,58.8139,49178.253299358,0
+COLO.US,D,20130820,000000,58.4583,59.2328,58.308,58.846,131838.20016725,0
+COLO.US,D,20130821,000000,58.2474,58.7883,57.8635,58.2767,73878.418066111,0
+COLO.US,D,20130822,000000,58.5141,58.8696,58.4252,58.7004,17975.484895546,0
+COLO.US,D,20130823,000000,58.8696,59.2016,58.4867,58.5472,22982.775222668,0
+COLO.US,D,20130826,000000,58.9075,59.0228,58.0422,58.1046,58155.420688362,0
+COLO.US,D,20130827,000000,57.3614,57.6895,56.7344,57.6252,50194.516447059,0
+COLO.US,D,20130828,000000,57.3264,58.6399,57.3264,58.4867,62086.170032799,0
+COLO.US,D,20130829,000000,58.4867,58.9075,58.2474,58.308,34156.382317993,0
+COLO.US,D,20130830,000000,58.0129,58.5141,57.8985,58.2767,65321.080510236,0
+COLO.US,D,20130903,000000,58.4583,58.9964,58.1046,58.3685,88181.185051183,0
+COLO.US,D,20130904,000000,58.7174,59.141,58.6077,59.0522,41217.349058054,0
+COLO.US,D,20130905,000000,58.7533,59.263,58.7004,59.0522,60414.25324142,0
+COLO.US,D,20130906,000000,59.3481,59.7037,58.8139,59.2016,59991.25089066,0
+COLO.US,D,20130909,000000,58.9595,59.6469,58.9595,59.5543,66637.675326977,0
+COLO.US,D,20130910,000000,60.0923,60.1803,59.8521,60.1198,27542.740563861,0
+COLO.US,D,20130911,000000,60.2692,60.8034,60.2692,60.7751,8161.8303579142,0
+COLO.US,D,20130912,000000,60.7751,60.7751,60.0025,60.1198,87456.793525507,0
+COLO.US,D,20130913,000000,60.1803,60.3581,59.9136,60.0923,28330.582442151,0
+COLO.US,D,20130916,000000,60.6512,60.6862,60.0309,60.1481,23784.364677358,0
+COLO.US,D,20130917,000000,59.9401,60.2086,59.8247,60.1198,23634.198842838,0
+COLO.US,D,20130918,000000,60.2086,61.6999,59.9136,61.5089,112427.67979675,0
+COLO.US,D,20130919,000000,61.3292,62.4621,60.7098,62.4621,136593.80409567,0
+COLO.US,D,20130920,000000,62.1632,62.1632,61.3661,61.7784,108230.43897133,0
+COLO.US,D,20130923,000000,61.8748,62.0488,61.1874,61.7462,28014.388184958,0
+COLO.US,D,20130924,000000,61.8153,62.2238,61.3982,61.6687,77584.976164645,0
+COLO.US,D,20130925,000000,61.5089,61.6687,61.3292,61.4862,57365.463798317,0
+COLO.US,D,20130926,000000,61.6044,61.7784,61.0172,61.2526,28030.250773111,0
+COLO.US,D,20130927,000000,60.6172,60.9207,60.4791,60.5945,37194.596702327,0
+COLO.US,D,20130930,000000,59.7964,60.412,59.7964,60.3297,83429.811146272,0
+COLO.US,D,20131001,000000,60.4441,61.1874,60.4441,60.9538,54073.448003528,0
+COLO.US,D,20131002,000000,60.8914,61.5089,60.8914,61.2763,50570.988539235,0
+COLO.US,D,20131003,000000,60.9812,61.3292,60.6862,60.8611,18099.213083144,0
+COLO.US,D,20131004,000000,60.8914,61.6328,60.8914,61.5089,52904.904009553,0
+COLO.US,D,20131007,000000,61.3292,61.7188,61.0172,61.541,38446.683660576,0
+COLO.US,D,20131008,000000,61.8153,61.8153,60.9538,60.9538,82925.38084299,0
+COLO.US,D,20131009,000000,61.3661,61.4862,60.5358,60.8914,38149.524509168,0
+COLO.US,D,20131010,000000,61.541,61.7784,61.2526,61.6999,68233.451695219,0
+COLO.US,D,20131011,000000,61.7784,62.377,61.5722,62.377,38080.786627169,0
+COLO.US,D,20131014,000000,61.4625,62.8819,61.4625,62.8819,62240.565890826,0
+COLO.US,D,20131015,000000,62.5226,62.5869,62.1141,62.2238,41764.079596412,0
+COLO.US,D,20131016,000000,62.1954,62.793,62.1954,62.3193,26917.754590613,0
+COLO.US,D,20131017,000000,62.4337,62.7325,62.2238,62.5226,16713.880384404,0
+COLO.US,D,20131018,000000,63.003,63.054,62.5226,62.6115,24798.512813305,0
+COLO.US,D,20131021,000000,63.054,63.054,62.4337,62.6115,23715.626795359,0
+COLO.US,D,20131022,000000,62.4952,63.2072,62.4952,63.003,65225.904981315,0
+COLO.US,D,20131023,000000,62.4337,62.5547,61.9883,62.0176,24909.55093038,0
+COLO.US,D,20131024,000000,61.9533,62.4621,61.8153,62.0488,76005.062384557,0
+COLO.US,D,20131025,000000,62.1632,62.377,61.9041,62.377,19093.26860743,0
+COLO.US,D,20131028,000000,62.377,62.377,61.8153,61.9883,5709.4742293831,0
+COLO.US,D,20131029,000000,61.9883,62.2881,61.6999,61.9883,21811.058711063,0
+COLO.US,D,20131030,000000,61.7188,62.0176,61.0673,61.1562,45392.382260056,0
+COLO.US,D,20131031,000000,60.9538,61.4257,60.828,60.8914,8357.4689451407,0
+COLO.US,D,20131101,000000,60.828,61.0673,60.5358,60.7098,17846.469178564,0
+COLO.US,D,20131104,000000,60.5056,60.8611,60.4441,60.6172,11922.321256171,0
+COLO.US,D,20131105,000000,60.1481,60.5056,59.6782,59.6782,18992.805549124,0
+COLO.US,D,20131106,000000,59.5883,59.8521,58.9964,59.0805,104261.61941532,0
+COLO.US,D,20131107,000000,59.141,59.141,58.1614,58.1614,29523.449071294,0
+COLO.US,D,20131108,000000,57.7491,58.0422,57.1836,57.2725,72780.726965889,0
+COLO.US,D,20131111,000000,57.2403,57.4465,56.621,57.1477,67082.885301152,0
+COLO.US,D,20131112,000000,56.621,57.0096,55.7311,55.7311,49422.537156922,0
+COLO.US,D,20131113,000000,55.5212,56.5604,55.2233,56.3212,67395.907040714,0
+COLO.US,D,20131114,000000,56.6455,57.4181,56.3864,57.3009,71352.036526197,0
+COLO.US,D,20131115,000000,57.5959,57.802,57.1184,57.6564,19359.760088408,0
+COLO.US,D,20131118,000000,57.6895,58.0129,57.4181,57.7491,53686.400852582,0
+COLO.US,D,20131119,000000,57.4465,57.7491,57.0096,57.2725,21418.724030733,0
+COLO.US,D,20131120,000000,57.1477,57.3264,56.5926,56.5926,25841.213607928,0
+COLO.US,D,20131121,000000,56.881,56.881,56.4073,56.6994,23221.771550847,0
+COLO.US,D,20131122,000000,56.9406,56.9406,56.5926,56.5926,12011.15174983,0
+COLO.US,D,20131125,000000,56.6739,56.7704,56.2588,56.2588,21303.455890151,0
+COLO.US,D,20131126,000000,56.2588,56.2588,55.6385,55.7311,12934.354380364,0
+COLO.US,D,20131127,000000,55.8456,56.0517,55.6016,55.7557,19289.964700533,0
+COLO.US,D,20131129,000000,55.4938,56.2011,55.3425,55.9978,28597.07392313,0
+COLO.US,D,20131202,000000,55.3964,56.1444,55.3964,55.6706,124976.04453204,0
+COLO.US,D,20131203,000000,55.7888,55.7888,54.9907,55.0437,18928.297690633,0
+COLO.US,D,20131204,000000,55.2867,55.2867,54.5992,54.7174,5372.129854652,0
+COLO.US,D,20131205,000000,54.6881,55.3113,54.3647,54.9907,28250.211995507,0
+COLO.US,D,20131206,000000,55.7311,55.8096,55.1042,55.7311,28567.463758577,0
+COLO.US,D,20131209,000000,55.2233,55.8815,55.2233,55.5524,15458.620908524,0
+COLO.US,D,20131210,000000,55.2498,55.8096,55.2498,55.7311,5947.4130516856,0
+COLO.US,D,20131211,000000,55.5524,56.2938,55.5524,55.9344,15712.42231898,0
+COLO.US,D,20131212,000000,55.6016,56.4706,55.5212,56.2588,8506.5772737836,0
+COLO.US,D,20131213,000000,56.3552,56.6739,56.2588,56.3552,9678.2937853888,0
+COLO.US,D,20131216,000000,56.3864,56.4403,55.5212,55.5524,124454.69413473,0
+COLO.US,D,20131217,000000,55.2233,55.5212,55.2233,55.5212,4663.600917129,0
+COLO.US,D,20131218,000000,55.2867,55.7311,54.5992,55.5212,13319.286519556,0
+COLO.US,D,20131219,000000,54.4252,55.369,54.4252,55.3113,17463.652051127,0
+COLO.US,D,20131220,000000,54.9236,55.9619,54.9236,55.6706,4076.6851554495,0
+COLO.US,D,20131223,000000,55.5524,56.2011,55.5524,55.7311,10957.875896438,0
+COLO.US,D,20131224,000000,55.3425,55.9344,55.3425,55.8456,5744.3719233208,0
+COLO.US,D,20131226,000000,55.3964,55.908,55.3964,55.5524,8774.1262606393,0
+COLO.US,D,20131227,000000,55.8058,56.0271,55.594,55.8777,24239.092204425,0
+COLO.US,D,20131230,000000,55.5354,56.1557,55.5032,56.0583,17282.818546177,0
+COLO.US,D,20131231,000000,55.5354,56.3713,55.3179,56.0943,16223.197657523,0
+COLO.US,D,20140102,000000,55.6602,56.1822,55.6243,55.6243,52505.166788085,0
+COLO.US,D,20140103,000000,55.6602,56.3051,55.5354,55.7207,10875.39043804,0
+COLO.US,D,20140106,000000,55.8777,55.8777,55.4437,55.594,35345.018923629,0
+COLO.US,D,20140107,000000,55.594,55.8418,55.4749,55.7207,18134.110777081,0
+COLO.US,D,20140108,000000,55.7491,55.7491,54.6701,54.9472,73269.294681017,0
+COLO.US,D,20140109,000000,54.5775,54.9472,54.1756,54.3619,38295.46032018,0
+COLO.US,D,20140110,000000,54.3288,54.9472,54.1122,54.5141,24842.928060135,0
+COLO.US,D,20140113,000000,54.6957,54.795,53.7737,53.8947,27231.833836052,0
+COLO.US,D,20140114,000000,53.6167,53.8021,53.1827,53.2498,21532.934665438,0
+COLO.US,D,20140115,000000,53.7094,53.7094,53.2498,53.3141,16962.394265476,0
+COLO.US,D,20140116,000000,53.2498,53.282,52.8129,53.1827,6492.0285782891,0
+COLO.US,D,20140117,000000,52.5945,52.9964,52.5945,52.7524,11090.06413105,0
+COLO.US,D,20140121,000000,52.5709,52.691,51.9865,52.0111,20148.659472576,0
+COLO.US,D,20140122,000000,51.9515,52.2891,51.7018,51.7018,21360.561207503,0
+COLO.US,D,20140123,000000,51.6413,51.9174,50.9898,51.1137,29549.886718217,0
+COLO.US,D,20140124,000000,50.69,50.69,49.9392,50.1851,32127.028540222,0
+COLO.US,D,20140127,000000,50.0924,50.4669,49.4163,49.5052,50567.816021604,0
+COLO.US,D,20140128,000000,49.473,49.7586,48.6768,49.0749,104358.909956,0
+COLO.US,D,20140129,000000,48.8905,48.8905,48.2446,48.4631,42728.524956145,0
+COLO.US,D,20140130,000000,48.7364,48.9217,48.2948,48.5189,49084.135276314,0
+COLO.US,D,20140131,000000,47.7151,48.395,47.683,48.2446,26861.706779137,0
+COLO.US,D,20140203,000000,47.9288,48.1454,47.1638,47.1884,30790.34111182,0
+COLO.US,D,20140204,000000,47.4343,48.0565,47.3775,48.029,27907.580091391,0
+COLO.US,D,20140205,000000,47.9004,47.9647,47.4976,47.7822,27243.466400698,0
+COLO.US,D,20140206,000000,47.683,48.9832,47.683,48.7364,115379.17869917,0
+COLO.US,D,20140207,000000,49.0437,49.5052,48.7364,49.1997,88152.632392507,0
+COLO.US,D,20140210,000000,49.2602,49.4494,48.3629,48.43,34928.36160813,0
+COLO.US,D,20140211,000000,49.1402,49.5761,49.1402,49.5052,7081.0593517224,0
+COLO.US,D,20140212,000000,49.8825,50.0924,49.473,49.8153,7986.2843823488,0
+COLO.US,D,20140213,000000,49.542,50.221,48.5482,50.1851,6075.3712627905,0
+COLO.US,D,20140214,000000,50.1274,50.9576,50.1274,50.9264,13770.841528992,0
+COLO.US,D,20140218,000000,50.656,50.7411,50.3099,50.3742,4502.8600238402,0
+COLO.US,D,20140219,000000,50.221,50.4385,49.9392,50.1567,5848.007499257,0
+COLO.US,D,20140220,000000,49.9392,50.0319,49.6309,49.6309,16738.203019573,0
+COLO.US,D,20140221,000000,49.7586,50.0045,49.6659,49.9392,14023.585433571,0
+COLO.US,D,20140224,000000,49.9392,50.5274,49.9392,50.3458,19936.100791319,0
+COLO.US,D,20140225,000000,50.0924,50.3099,49.473,49.5052,39227.122997729,0
+COLO.US,D,20140226,000000,49.7586,49.7586,48.8612,48.8905,21075.03462074,0
+COLO.US,D,20140227,000000,48.7978,49.2877,48.7657,49.2877,2881.7035145525,0
+COLO.US,D,20140228,000000,49.7586,50.065,49.6309,49.8825,18099.213083144,0
+COLO.US,D,20140303,000000,49.8825,50.221,49.6309,49.6659,7636.2499370949,0
+COLO.US,D,20140304,000000,49.9751,50.69,49.7586,50.5595,13807.854234683,0
+COLO.US,D,20140305,000000,50.656,51.5808,50.656,51.3595,12062.969537798,0
+COLO.US,D,20140306,000000,51.9515,52.9378,51.8229,52.8479,33145.406699677,0
+COLO.US,D,20140307,000000,52.5709,52.6673,51.7652,52.0366,15584.464107875,0
+COLO.US,D,20140310,000000,51.5808,51.9174,51.5808,51.7652,15999.00641162,0
+COLO.US,D,20140311,000000,52.0111,52.0716,51.6735,52.0366,15509.381190615,0
+COLO.US,D,20140312,000000,52.2286,52.2286,51.855,52.0111,15193.186933422,0
+COLO.US,D,20140313,000000,52.3855,52.5018,52.0111,52.4498,94487.092595138,0
+COLO.US,D,20140314,000000,52.2579,52.5018,52.1359,52.2579,5791.9596877813,0
+COLO.US,D,20140317,000000,52.7524,52.8129,52.2579,52.5709,10257.80700593,0
+COLO.US,D,20140318,000000,52.8129,53.0304,52.5018,52.9652,32438.992773908,0
+COLO.US,D,20140319,000000,52.8839,53.8342,52.8839,53.3434,26621.652945081,0
+COLO.US,D,20140320,000000,53.2148,54.1444,53.2148,54.1444,22152.633109301,0
+COLO.US,D,20140321,000000,54.2399,54.7666,54.2399,54.7666,31722.003789369,0
+COLO.US,D,20140324,000000,54.9472,54.9472,54.4536,54.4536,32735.09441944,0
+COLO.US,D,20140325,000000,54.8555,55.6602,54.8555,55.5354,31433.304684976,0
+COLO.US,D,20140326,000000,55.7491,56.1226,55.6243,55.9656,55106.631245259,0
+COLO.US,D,20140327,000000,56.2446,57.6678,56.2115,57.6678,198114.20848432,0
+COLO.US,D,20140328,000000,57.8172,58.0054,57.2971,57.7018,110793.83321694,0
+COLO.US,D,20140331,000000,57.7888,57.9808,57.3898,57.5751,74980.339189841,0
+COLO.US,D,20140401,000000,57.9458,58.3789,57.4824,58.2512,26933.617178766,0
+COLO.US,D,20140402,000000,58.5321,58.8422,58.2512,58.8422,28029.193267235,0
+COLO.US,D,20140403,000000,59.1486,59.1486,58.3155,58.5009,147424.77928688,0
+COLO.US,D,20140404,000000,59.4654,59.7358,58.5642,59.0001,39490.441961077,0
+COLO.US,D,20140407,000000,59.1165,59.1165,58.4715,58.7458,55067.503527814,0
+COLO.US,D,20140408,000000,58.8422,59.4654,58.7458,58.8139,22331.351602497,0
+COLO.US,D,20140409,000000,58.7146,58.8422,58.0347,58.5321,44595.022828873,0
+COLO.US,D,20140410,000000,58.7146,59.1165,58.4091,58.8422,17536.619956633,0
+COLO.US,D,20140411,000000,58.7817,59.0597,58.4091,58.7458,20435.243565216,0
+COLO.US,D,20140414,000000,58.7458,59.1798,58.7458,59.0304,44992.645038587,0
+COLO.US,D,20140415,000000,58.7817,58.8139,57.7888,58.1028,103724.40642986,0
+COLO.US,D,20140416,000000,58.0347,58.5009,58.0347,58.3789,104138.9487336,0
+COLO.US,D,20140417,000000,58.4715,59.3689,58.2228,59.1798,41377.032445466,0
+COLO.US,D,20140421,000000,59.333,59.4862,58.9633,59.1165,14971.110699273,0
+COLO.US,D,20140422,000000,59.2479,59.2479,58.5321,58.7817,13653.458376656,0
+COLO.US,D,20140423,000000,58.5321,58.6569,58.2512,58.5009,25480.604103906,0
+COLO.US,D,20140424,000000,58.4715,58.4715,57.8172,58.0649,53597.570358923,0
+COLO.US,D,20140425,000000,57.5429,58.1614,57.4824,58.0054,56579.736931781,0
+COLO.US,D,20140428,000000,57.9808,58.4394,57.9808,58.2824,24519.331261803,0
+COLO.US,D,20140429,000000,57.8172,58.8139,57.8172,58.6569,35660.155674945,0
+COLO.US,D,20140430,000000,58.9311,58.9311,58.2228,58.7817,124401.81884089,0
+COLO.US,D,20140501,000000,59.0001,59.3009,58.9075,59.0304,24479.146038481,0
+COLO.US,D,20140502,000000,58.8139,59.0597,58.7458,58.9311,25895.14640765,0
+COLO.US,D,20140505,000000,58.5009,59.1486,58.3789,58.5321,63905.080141067,0
+COLO.US,D,20140506,000000,58.4091,58.8696,58.2512,58.8139,20790.565539854,0
+COLO.US,D,20140507,000000,58.7817,59.4654,58.7458,59.4011,119849.25604083,0
+COLO.US,D,20140508,000000,59.6469,60.4829,59.5505,60.2956,38992.356693057,0
+COLO.US,D,20140509,000000,60.2956,60.3581,59.8919,59.8919,82480.170868816,0
+COLO.US,D,20140512,000000,60.2956,60.3581,59.7358,60.2956,89420.58193891,0
+COLO.US,D,20140513,000000,60.2616,60.2956,59.803,59.925,18062.200377452,0
+COLO.US,D,20140514,000000,59.7358,60.1415,59.7358,59.8919,17438.271910081,0
+COLO.US,D,20140515,000000,59.6469,59.6469,58.9075,59.1798,20567.431799828,0
+COLO.US,D,20140516,000000,59.2129,59.4654,59.0597,59.2479,7704.9878190934,0
+COLO.US,D,20140519,000000,59.4862,59.8919,59.4862,59.5505,9620.1309621593,0
+COLO.US,D,20140520,000000,59.5845,59.5845,58.7146,58.7146,10993.831096252,0
+COLO.US,D,20140521,000000,59.1165,59.4654,59.0597,59.4011,3413.6289706332,0
+COLO.US,D,20140522,000000,59.5505,59.925,59.5505,59.767,22708.881200551,0
+COLO.US,D,20140523,000000,59.925,59.925,59.5505,59.767,39367.771279356,0
+COLO.US,D,20140527,000000,59.7037,59.7037,59.1798,59.4304,12150.742525581,0
+COLO.US,D,20140528,000000,59.1798,59.5183,59.1165,59.2479,27572.350728414,0
+COLO.US,D,20140529,000000,59.6469,59.6469,59.3009,59.5183,11808.110621465,0
+COLO.US,D,20140530,000000,59.4654,59.7358,59.4304,59.5183,39791.831135993,0
+COLO.US,D,20140602,000000,59.5183,60.1094,59.4862,59.925,66532.982245164,0
+COLO.US,D,20140603,000000,59.925,60.3874,59.7358,60.3581,19252.951994841,0
+COLO.US,D,20140604,000000,60.1689,60.2956,59.8635,60.1094,35923.474638293,0
+COLO.US,D,20140605,000000,60.3874,60.6011,60.3874,60.5755,11986.829114662,0
+COLO.US,D,20140606,000000,60.9737,61.1911,60.9737,61.0635,12147.57000795,0
+COLO.US,D,20140609,000000,60.7013,61.28,60.3874,61.2555,30761.788453144,0
+COLO.US,D,20140610,000000,61.0994,62.2701,61.0994,62.1207,30346.188643522,0
+COLO.US,D,20140611,000000,62.4223,62.7363,62.0895,62.6729,86016.470521169,0
+COLO.US,D,20140612,000000,62.9216,63.1108,62.5188,62.7684,68060.020731407,0
+COLO.US,D,20140613,000000,63.0739,63.0739,62.6729,62.8573,7365.5284326085,0
+COLO.US,D,20140616,000000,62.7363,63.0739,62.584,62.9216,28697.536981435,0
+COLO.US,D,20140617,000000,62.3959,62.4223,61.838,62.0895,11270.897636,0
+COLO.US,D,20140618,000000,61.9921,62.95,61.9921,62.8895,102600.27768271,0
+COLO.US,D,20140619,000000,63.0427,63.1996,62.7363,62.8006,23748.409477543,0
+COLO.US,D,20140620,000000,63.0739,63.4171,62.8573,63.2592,63806.732094515,0
+COLO.US,D,20140623,000000,63.0134,63.2592,63.0134,63.2592,20034.448837871,0
+COLO.US,D,20140624,000000,63.4171,63.4171,62.6398,62.707,13658.74590604,0
+COLO.US,D,20140625,000000,62.8895,63.1656,62.707,62.8214,14548.108348513,0
+COLO.US,D,20140626,000000,62.95,62.95,62.4223,62.584,4075.6276495726,0
+COLO.US,D,20140627,000000,62.6729,62.8006,62.3959,62.584,17979.714919054,0
+COLO.US,D,20140630,000000,62.2096,62.6729,62.0252,62.2701,18020.957648253,0
+COLO.US,D,20140701,000000,62.6398,63.3235,62.3656,62.9859,27553.31562263,0
+COLO.US,D,20140702,000000,62.8895,63.3519,62.8573,63.0739,19317.459853332,0
+COLO.US,D,20140703,000000,63.0427,63.9145,62.7684,63.9145,7334.8607621784,0
+COLO.US,D,20140707,000000,63.7869,63.7869,63.0739,63.2914,9561.9681389298,0
+COLO.US,D,20140708,000000,63.1996,63.1996,62.8006,62.8006,23721.971830621,0
+COLO.US,D,20140709,000000,62.9859,63.5401,62.3344,62.3344,35500.472287533,0
+COLO.US,D,20140710,000000,61.715,62.584,61.3737,62.3656,24949.736153702,0
+COLO.US,D,20140711,000000,62.0554,62.584,62.0554,62.3656,21967.569580844,0
+COLO.US,D,20140714,000000,62.7363,62.7363,62.1481,62.306,31610.965672295,0
+COLO.US,D,20140715,000000,62.0554,62.0895,61.594,62.0252,32513.018185291,0
+COLO.US,D,20140716,000000,62.306,62.7363,61.7755,62.4876,40275.111321737,0
+COLO.US,D,20140717,000000,62.0895,62.5188,60.725,61.9921,21604.845065067,0
+COLO.US,D,20140718,000000,62.6398,62.6398,61.8748,62.2096,14884.395217368,0
+COLO.US,D,20140721,000000,62.584,62.8214,62.1207,62.6729,18685.071338946,0
+COLO.US,D,20140722,000000,62.9859,63.5401,62.95,63.3519,5673.5190295685,0
+COLO.US,D,20140723,000000,63.2914,63.4805,63.1391,63.4436,2870.0709499066,0
+COLO.US,D,20140724,000000,63.1996,63.3803,62.9859,63.2914,10308.567288021,0
+COLO.US,D,20140725,000000,62.9859,63.4171,62.9859,63.1996,5202.928914348,0
+COLO.US,D,20140728,000000,63.2592,64.2209,63.2592,64.2209,26487.349698714,0
+COLO.US,D,20140729,000000,64.2521,64.341,63.3519,63.5089,9616.9584445286,0
+COLO.US,D,20140730,000000,63.1108,63.2592,62.6398,63.0134,48017.111846521,0
+COLO.US,D,20140731,000000,62.0554,62.6729,62.0554,62.584,43186.425000842,0
+COLO.US,D,20140801,000000,62.4876,63.1391,62.3959,63.1108,34722.147962135,0
+COLO.US,D,20140804,000000,62.551,63.3235,62.551,63.3235,5943.183028178,0
+COLO.US,D,20140805,000000,62.9216,63.2592,62.9216,63.1391,6689.7821772694,0
+COLO.US,D,20140806,000000,62.9216,63.2592,62.8573,62.9216,13300.251413771,0
+COLO.US,D,20140807,000000,63.3519,63.3519,62.584,62.8006,13921.007363512,0
+COLO.US,D,20140808,000000,62.6398,63.0134,62.4545,62.9859,17092.467488335,0
+COLO.US,D,20140811,000000,63.0739,64.0639,63.0739,64.0639,35761.676239127,0
+COLO.US,D,20140812,000000,64.0346,64.2521,63.698,63.7538,31801.316730137,0
+COLO.US,D,20140813,000000,63.5089,63.5401,63.0739,63.4436,19848.327803536,0
+COLO.US,D,20140814,000000,63.4805,63.7538,63.0739,63.2271,15560.141472707,0
+COLO.US,D,20140815,000000,63.1391,63.1391,62.4545,62.6115,26939.962214028,0
+COLO.US,D,20140818,000000,62.2417,63.2271,62.2417,63.1996,3621.9576283825,0
+COLO.US,D,20140819,000000,63.0134,63.0739,62.4545,62.5188,10144.653877102,0
+COLO.US,D,20140820,000000,62.5188,62.5188,62.2096,62.4876,76425.949723563,0
+COLO.US,D,20140821,000000,62.4223,62.8214,62.4223,62.551,11396.740835351,0
+COLO.US,D,20140822,000000,62.6398,62.6729,62.306,62.6729,85453.877394658,0
+COLO.US,D,20140825,000000,62.306,62.3959,61.9316,61.9921,25629.712432548,0
+COLO.US,D,20140826,000000,62.0252,62.6398,61.9921,62.3959,113989.61597693,0
+COLO.US,D,20140827,000000,62.6729,63.1391,62.6729,63.1108,18196.503623818,0
+COLO.US,D,20140828,000000,62.7363,63.4436,62.7363,63.4436,71503.259866594,0
+COLO.US,D,20140829,000000,63.8465,63.9684,63.5089,63.5401,46416.047948895,0
+COLO.US,D,20140902,000000,63.9145,64.2209,63.819,63.8824,151496.17691294,0
+COLO.US,D,20140903,000000,64.0346,64.0346,63.6649,63.7869,39731.55330101,0
+COLO.US,D,20140904,000000,63.8824,63.8824,62.95,62.9859,18735.831621037,0
+COLO.US,D,20140905,000000,63.1656,63.2914,62.6398,62.8006,25721.715443839,0
+COLO.US,D,20140908,000000,62.9859,62.9859,61.9921,62.0554,18593.068327656,0
+COLO.US,D,20140909,000000,61.9921,61.9921,60.9737,61.28,22710.996212304,0
+COLO.US,D,20140910,000000,61.0635,61.28,60.9141,61.1562,17211.965652424,0
+COLO.US,D,20140911,000000,60.7609,60.846,60.3874,60.5122,46460.463195725,0
+COLO.US,D,20140912,000000,60.2304,60.2304,59.767,60.0176,47158.417074479,0
+COLO.US,D,20140915,000000,60.3259,60.5122,59.9514,60.1094,17274.358499162,0
+COLO.US,D,20140916,000000,60.2616,60.8176,60.1415,60.6644,35603.050357592,0
+COLO.US,D,20140917,000000,60.5755,60.793,60.412,60.725,16869.333748309,0
+COLO.US,D,20140918,000000,60.846,60.846,60.3581,60.725,41184.566375871,0
+COLO.US,D,20140919,000000,60.9141,60.9425,60.4479,60.4829,31360.33677947,0
+COLO.US,D,20140922,000000,60.4479,60.4479,59.3009,59.333,7023.9540343698,0
+COLO.US,D,20140923,000000,59.2129,59.3689,58.2228,58.2228,14770.184582662,0
+COLO.US,D,20140924,000000,57.9808,58.0347,57.6356,57.7604,51554.469004752,0
+COLO.US,D,20140925,000000,57.2971,57.2971,56.4886,56.6739,49457.434850859,0
+COLO.US,D,20140926,000000,56.3713,57.0238,56.2115,56.8593,31966.287646933,0
+COLO.US,D,20140929,000000,56.2115,56.429,56.0943,56.4035,34783.483302995,0
+COLO.US,D,20140930,000000,56.4035,56.6739,56.1822,56.4612,73949.270959863,0
+COLO.US,D,20141001,000000,55.908,56.1822,54.9841,55.5638,93092.242343507,0
+COLO.US,D,20141002,000000,55.5638,55.5638,54.7307,55.2262,30080.754668421,0
+COLO.US,D,20141003,000000,54.4252,55.4437,54.4252,55.4077,23309.54453863,0
+COLO.US,D,20141006,000000,56.1822,56.2446,55.7207,55.8058,35959.429838108,0
+COLO.US,D,20141007,000000,55.9656,56.1226,55.1004,55.1647,22554.485342523,0
+COLO.US,D,20141008,000000,55.1931,55.1931,53.6848,54.7666,56856.803471529,0
+COLO.US,D,20141009,000000,54.481,54.795,54.0791,54.0791,4529.2976707627,0
+COLO.US,D,20141010,000000,53.7737,53.7737,53.1297,53.2498,16859.816195417,0
+COLO.US,D,20141013,000000,53.4314,53.7094,53.0966,53.1297,19696.046957263,0
+COLO.US,D,20141014,000000,53.1496,53.3671,52.5018,52.5018,54977.615528277,0
+COLO.US,D,20141015,000000,52.1047,52.1047,50.9037,51.8229,63038.982827886,0
+COLO.US,D,20141016,000000,50.9264,52.4754,50.5888,52.4754,7035.5865990157,0
+COLO.US,D,20141017,000000,52.5018,53.1827,52.5018,52.9378,75492.17203426,0
+COLO.US,D,20141020,000000,53.0304,53.3973,52.9378,53.3973,7933.4090885038,0
+COLO.US,D,20141021,000000,53.3671,54.4252,53.3671,54.4252,22404.319508003,0
+COLO.US,D,20141022,000000,54.2399,54.2399,53.3973,53.3973,12303.023371855,0
+COLO.US,D,20141023,000000,53.5846,54.1122,53.5846,53.9619,123961.89639609,0
+COLO.US,D,20141024,000000,53.4314,53.9619,53.3434,53.8654,43281.600529763,0
+COLO.US,D,20141027,000000,53.282,53.4314,52.7524,53.3434,52279.918036305,0
+COLO.US,D,20141028,000000,53.3671,53.8654,53.3671,53.8021,14813.542323615,0
+COLO.US,D,20141029,000000,54.0791,54.2654,53.6167,53.8021,12338.978571669,0
+COLO.US,D,20141030,000000,53.8947,54.0791,53.5562,54.0791,21608.017582698,0
+COLO.US,D,20141031,000000,53.4673,54.4252,53.4673,54.2654,63937.862823251,0
+COLO.US,D,20141103,000000,54.1756,54.1756,53.3141,53.4957,38003.588698155,0
+COLO.US,D,20141104,000000,52.9652,53.2148,52.9122,53.2148,17760.811202536,0
+COLO.US,D,20141105,000000,52.7836,52.9964,52.7203,52.8129,83387.510911196,0
+COLO.US,D,20141106,000000,52.9378,53.0645,52.3222,52.4498,11409.430905874,0
+COLO.US,D,20141107,000000,52.5709,52.8129,52.3222,52.7524,6237.1696619562,0
+COLO.US,D,20141110,000000,52.5709,52.7203,52.3855,52.5018,11637.852175285,0
+COLO.US,D,20141111,000000,52.2286,52.2286,51.891,52.0366,11467.593729104,0
+COLO.US,D,20141112,000000,52.0111,52.1992,51.7945,52.1359,13964.365104465,0
+COLO.US,D,20141113,000000,51.7018,51.9174,50.5274,50.7118,8467.4495563383,0
+COLO.US,D,20141114,000000,50.3742,50.4952,49.9751,50.4669,20175.097119498,0
+COLO.US,D,20141117,000000,50.1274,50.4026,50.0319,50.065,52515.741846854,0
+COLO.US,D,20141118,000000,50.0319,50.4669,49.8825,50.3458,10073.800983349,0
+COLO.US,D,20141119,000000,50.2494,50.3742,49.473,49.8825,6661.2295185931,0
+COLO.US,D,20141120,000000,50.0924,50.1567,49.6867,50.0319,8829.1165662381,0
+COLO.US,D,20141121,000000,50.5274,50.8735,50.4385,50.7118,23567.575972593,0
+COLO.US,D,20141124,000000,50.6191,50.6191,49.8153,49.9392,41476.437997895,0
+COLO.US,D,20141125,000000,50.0319,50.1274,49.1714,49.4163,23613.0487253,0
+COLO.US,D,20141126,000000,49.6867,49.6867,48.5766,48.6768,65976.734153914,0
+COLO.US,D,20141128,000000,47.7151,47.7151,45.4295,45.491,41245.901716731,0
+COLO.US,D,20141201,000000,45.2404,45.2404,43.6934,44.0092,65835.02836641,0
+COLO.US,D,20141202,000000,43.9752,43.9752,43.2329,43.3293,28387.687759504,0
+COLO.US,D,20141203,000000,43.7284,43.9752,43.4541,43.8853,47109.771804141,0
+COLO.US,D,20141204,000000,43.8248,43.8248,42.9879,43.144,70425.661378032,0
+COLO.US,D,20141205,000000,42.831,42.9596,42.3619,42.4972,15328.547685666,0
+COLO.US,D,20141208,000000,41.9979,42.1804,41.3463,41.5355,16871.448760063,0
+COLO.US,D,20141209,000000,40.4537,41.2575,40.4537,41.0702,24967.713753609,0
+COLO.US,D,20141210,000000,40.6995,40.6995,38.6598,38.8442,82118.503858916,0
+COLO.US,D,20141211,000000,38.6598,38.7865,37.4882,37.7955,50734.901950154,0
+COLO.US,D,20141212,000000,37.6698,37.7955,37.0267,37.0267,38964.861540257,0
+COLO.US,D,20141215,000000,37.1752,37.2405,35.7596,36.0055,35660.155674945,0
+COLO.US,D,20141216,000000,35.6026,36.5303,35.232,36.4632,80305.938785909,0
+COLO.US,D,20141217,000000,36.5303,38.8745,36.1294,38.8442,35168.415442186,0
+COLO.US,D,20141218,000000,39.5251,41.231,39.5251,39.6849,78012.208538913,0
+COLO.US,D,20141219,000000,40.2683,41.5969,40.1728,41.4721,24173.526840057,0
+COLO.US,D,20141222,000000,41.1052,41.9052,40.6995,41.6281,69810.192957677,0
+COLO.US,D,20141223,000000,41.5969,42.2768,41.5648,41.8456,15783.275212733,0
+COLO.US,D,20141224,000000,41.6896,41.8787,41.4466,41.752,5781.3846290123,0
+COLO.US,D,20141226,000000,41.8456,42.0622,40.9132,41.2868,19605.101451849,0
+COLO.US,D,20141229,000000,41.2943,41.5194,40.8489,40.9766,88997.57958815,0
+COLO.US,D,20141230,000000,40.7534,41.1298,40.5917,41.1298,21659.835370666,0
+COLO.US,D,20141231,000000,41.3889,41.6461,40.6844,41.0097,18712.566491746,0
+COLO.US,D,20150102,000000,40.7534,41.0702,40.3676,40.6248,50605.886233173,0
+COLO.US,D,20150105,000000,39.9232,40.0868,37.7842,37.9761,117510.05304113,0
+COLO.US,D,20150106,000000,37.753,37.9761,37.178,37.5591,52021.886602342,0
+COLO.US,D,20150107,000000,37.8806,38.4849,37.596,38.1057,51401.130652601,0
+COLO.US,D,20150108,000000,38.7809,38.97,38.4537,38.5851,24213.712063379,0
+COLO.US,D,20150109,000000,38.675,38.8981,38.2012,38.6173,14636.938842173,0
+COLO.US,D,20150112,000000,38.4537,38.4849,37.8513,38.1681,30724.775747453,0
+COLO.US,D,20150113,000000,38.136,38.361,37.6594,37.7199,56702.407613501,0
+COLO.US,D,20150114,000000,37.44,37.596,36.8301,37.596,24472.80100322,0
+COLO.US,D,20150115,000000,38.0433,38.2608,37.371,37.44,31417.442096822,0
+COLO.US,D,20150116,000000,37.7842,38.0717,37.5591,38.0433,7121.2445750446,0
+COLO.US,D,20150120,000000,37.8806,38.2012,37.8201,38.1681,63481.02028443,0
+COLO.US,D,20150121,000000,37.8806,38.6456,37.8806,38.4849,36180.44856638,0
+COLO.US,D,20150122,000000,38.4849,39.2546,38.4244,39.2546,36910.127621441,0
+COLO.US,D,20150123,000000,38.8055,39.3151,38.8055,39.2263,24714.96984903,0
+COLO.US,D,20150126,000000,39.0579,39.3473,38.9331,39.3473,10971.623472838,0
+COLO.US,D,20150127,000000,39.1903,39.6386,39.0901,39.5667,8018.0095586558,0
+COLO.US,D,20150128,000000,39.7284,39.8617,39.3151,39.4787,19833.52272126,0
+COLO.US,D,20150129,000000,39.0579,39.0901,38.1681,38.4244,16007.466458635,0
+COLO.US,D,20150130,000000,37.6594,38.1681,37.631,37.944,21567.832359376,0
+COLO.US,D,20150202,000000,38.4244,39.0579,38.361,39.0579,9005.7200476804,0
+COLO.US,D,20150203,000000,39.5393,40.9766,39.5393,40.9416,12879.364074765,0
+COLO.US,D,20150204,000000,40.1445,40.3043,39.6745,39.7917,112119.94558657,0
+COLO.US,D,20150205,000000,39.8617,40.5284,39.8617,40.4007,34364.710975742,0
+COLO.US,D,20150206,000000,40.657,40.657,39.7917,39.9846,27727.804092318,0
+COLO.US,D,20150209,000000,39.9846,40.2759,39.7917,39.8958,56159.907098651,0
+COLO.US,D,20150210,000000,39.8617,39.8617,38.7449,38.8055,24596.529190817,0
+COLO.US,D,20150211,000000,38.5851,38.5851,37.44,37.4996,37217.861831619,0
+COLO.US,D,20150212,000000,38.1057,38.4849,37.8201,38.0717,33768.277661171,0
+COLO.US,D,20150213,000000,38.4849,38.8981,38.0433,38.8669,25209.882599419,0
+COLO.US,D,20150217,000000,38.5851,38.6173,38.2324,38.5568,25442.533892337,0
+COLO.US,D,20150218,000000,38.4244,38.5208,38.0092,38.0433,11778.500456912,0
+COLO.US,D,20150219,000000,37.8806,37.9761,37.4665,37.753,12594.894993879,0
+COLO.US,D,20150220,000000,37.4665,37.6594,36.9899,37.2149,24841.870554258,0
+COLO.US,D,20150223,000000,36.8906,36.8906,36.3885,36.4773,14595.696112974,0
+COLO.US,D,20150224,000000,36.6371,36.8301,36.4773,36.7024,13512.810095028,0
+COLO.US,D,20150225,000000,36.6665,36.8301,36.4178,36.7667,7921.7765238579,0
+COLO.US,D,20150226,000000,36.6097,36.7336,36.3535,36.4461,19451.763099699,0
+COLO.US,D,20150227,000000,36.4178,36.6665,36.4178,36.4461,23290.509432846,0
+COLO.US,D,20150302,000000,36.4461,36.5747,35.5232,35.5232,51807.212909331,0
+COLO.US,D,20150303,000000,35.5232,35.5535,34.7875,35.0466,46852.797876055,0
+COLO.US,D,20150304,000000,34.6305,35.1034,34.3431,35.1034,65137.074487656,0
+COLO.US,D,20150305,000000,35.2717,35.2717,34.7875,34.884,23897.517806186,0
+COLO.US,D,20150306,000000,34.3431,34.5984,33.5478,33.6395,89094.870128825,0
+COLO.US,D,20150309,000000,33.6055,33.7937,32.7157,32.78,41020.652964951,0
+COLO.US,D,20150310,000000,32.3346,32.4906,31.9497,32.0462,47857.42845911,0
+COLO.US,D,20150311,000000,32.0462,32.2372,31.8561,32.1095,28977.776038814,0
+COLO.US,D,20150312,000000,32.3005,32.4906,32.206,32.432,11133.421872003,0
+COLO.US,D,20150313,000000,32.1095,32.3346,31.9194,32.2703,15272.49987419,0
+COLO.US,D,20150316,000000,32.206,32.397,31.8561,31.9809,13734.886329177,0
+COLO.US,D,20150317,000000,31.822,32.4906,31.822,32.4906,13515.982612659,0
+COLO.US,D,20150318,000000,32.4603,33.353,32.3648,33.353,36942.910303625,0
+COLO.US,D,20150319,000000,33.4145,33.6717,33.0372,33.0996,26311.803723149,0
+COLO.US,D,20150320,000000,33.5166,34.0187,33.3852,33.9289,33806.347872739,0
+COLO.US,D,20150323,000000,34.1814,34.1814,33.8655,33.8977,18503.180328119,0
+COLO.US,D,20150324,000000,34.1227,34.4064,34.1227,34.2778,74200.957358565,0
+COLO.US,D,20150325,000000,34.4669,34.5341,34.1227,34.1227,17218.310687686,0
+COLO.US,D,20150326,000000,34.0187,34.0537,33.7937,33.9658,21451.506712916,0
+COLO.US,D,20150327,000000,33.9658,33.9658,33.6395,33.7067,11980.4840794,0
+COLO.US,D,20150330,000000,33.7937,34.0187,33.5733,33.7067,31235.551085995,0
+COLO.US,D,20150331,000000,33.6395,33.6395,33.1601,33.4476,83255.322676583,0
+COLO.US,D,20150401,000000,33.8296,34.4669,33.6395,34.4064,44187.883066267,0
+COLO.US,D,20150402,000000,34.3431,34.8225,34.3431,34.5662,13454.647271799,0
+COLO.US,D,20150406,000000,35.0107,35.5837,34.9114,35.3955,21638.685253128,0
+COLO.US,D,20150407,000000,35.492,36.0017,35.3955,35.9714,219826.91914883,0
+COLO.US,D,20150408,000000,36.6097,36.6371,35.7161,35.9402,48012.881823014,0
+COLO.US,D,20150409,000000,36.222,36.2854,35.805,35.9714,15657.432013381,0
+COLO.US,D,20150410,000000,36.0613,36.0613,35.6159,36.0017,35907.61205014,0
+COLO.US,D,20150413,000000,35.9052,35.9402,35.2026,35.2991,92075.979195806,0
+COLO.US,D,20150414,000000,35.4277,35.5232,35.2357,35.3284,32993.125853403,0
+COLO.US,D,20150415,000000,35.7161,36.4461,35.7161,36.3885,27449.680046693,0
+COLO.US,D,20150416,000000,36.3535,37.178,36.2494,36.9265,133518.57700564,0
+COLO.US,D,20150417,000000,36.4461,37.178,36.4461,36.9265,85802.854334035,0
+COLO.US,D,20150420,000000,36.9265,37.2745,36.6097,36.7336,34281.168011467,0
+COLO.US,D,20150421,000000,36.3885,36.9549,36.222,36.2494,106741.47069666,0
+COLO.US,D,20150422,000000,36.1294,36.5454,36.0972,36.5454,24857.733142411,0
+COLO.US,D,20150423,000000,36.6665,37.371,36.5454,37.2745,51902.388438252,0
+COLO.US,D,20150424,000000,37.371,37.944,37.2745,37.9118,19508.868417051,0
+COLO.US,D,20150427,000000,38.1681,38.97,37.8806,38.8338,88971.141941228,0
+COLO.US,D,20150428,000000,39.1903,39.5393,39.0901,39.5393,498082.09550227,0
+COLO.US,D,20150429,000000,39.4787,40.1766,39.3473,39.9232,68146.736213313,0
+COLO.US,D,20150430,000000,39.8267,39.8617,39.3151,39.7917,52059.95681391,0
+COLO.US,D,20150501,000000,39.7284,39.7596,39.2792,39.5033,30733.235794468,0
+COLO.US,D,20150504,000000,39.4494,39.6386,39.0305,39.3473,52529.489423254,0
+COLO.US,D,20150505,000000,39.5667,40.1445,39.4787,39.9232,14488.888019407,0
+COLO.US,D,20150506,000000,40.5917,41.1298,40.2759,40.5284,50869.205196521,0
+COLO.US,D,20150507,000000,40.5284,40.6248,39.6745,39.7284,21815.28873457,0
+COLO.US,D,20150508,000000,39.8958,40.0149,39.4154,39.7284,372378.48692692,0
+COLO.US,D,20150511,000000,39.8617,39.8617,39.1232,39.1903,17813.686496381,0
+COLO.US,D,20150512,000000,38.97,39.3473,38.8669,39.1582,29245.32502567,0
+COLO.US,D,20150513,000000,39.2792,39.4494,38.6456,38.8055,259666.33804929,0
+COLO.US,D,20150514,000000,38.9331,39.1903,38.675,38.7809,17780.903814197,0
+COLO.US,D,20150515,000000,38.4537,38.7449,38.0433,38.0717,38275.367708519,0
+COLO.US,D,20150518,000000,37.9761,37.9761,37.6594,37.8806,32837.672489499,0
+COLO.US,D,20150519,000000,37.8806,37.8806,36.8301,37.0542,67420.229675883,0
+COLO.US,D,20150520,000000,37.2745,37.3076,36.8594,37.0835,58689.461156196,0
+COLO.US,D,20150521,000000,36.6097,37.2442,36.0613,37.1147,24462.225944451,0
+COLO.US,D,20150522,000000,37.1147,37.1147,36.6371,37.023,66547.78732744,0
+COLO.US,D,20150526,000000,36.7336,37.0542,35.5535,35.805,82617.646632813,0
+COLO.US,D,20150527,000000,35.6159,35.7161,35.1034,35.2357,76175.320830738,0
+COLO.US,D,20150528,000000,35.1034,35.2357,34.7582,35.0107,49317.844075108,0
+COLO.US,D,20150529,000000,35.2357,35.2357,34.8575,34.9114,105591.96180847,0
+COLO.US,D,20150601,000000,35.0466,35.3284,34.3781,34.4064,34293.85808199,0
+COLO.US,D,20150602,000000,34.5984,34.7582,34.4348,34.6589,59489.99310501,0
+COLO.US,D,20150603,000000,34.6911,34.6911,34.3781,34.4348,27880.084938592,0
+COLO.US,D,20150604,000000,34.2428,34.4669,33.8655,33.9894,49707.006237808,0
+COLO.US,D,20150605,000000,33.8296,33.9658,33.5478,33.8655,77588.148682276,0
+COLO.US,D,20150608,000000,34.1568,34.1814,33.8655,33.9658,23175.241292264,0
+COLO.US,D,20150609,000000,34.3781,34.6911,34.2428,34.5019,28752.527287034,0
+COLO.US,D,20150610,000000,35.1364,35.3284,34.9833,34.9833,290423.89647892,0
+COLO.US,D,20150611,000000,34.9464,35.2991,34.6911,35.2717,67860.152120673,0
+COLO.US,D,20150612,000000,35.1364,35.2991,34.9114,35.1364,22139.943038778,0
+COLO.US,D,20150615,000000,35.0107,35.2991,34.8575,35.1034,43717.292951046,0
+COLO.US,D,20150616,000000,35.2026,35.3284,34.9833,34.9833,3950.8419560984,0
+COLO.US,D,20150617,000000,35.2026,35.2026,34.5984,34.8225,12386.56633613,0
+COLO.US,D,20150618,000000,35.4561,35.4561,34.9114,34.9833,35656.983157314,0
+COLO.US,D,20150619,000000,34.7582,35.0788,34.5662,34.5662,29949.623939685,0
+COLO.US,D,20150622,000000,35.1364,35.1364,34.5341,34.9114,12795.82111049,0
+COLO.US,D,20150623,000000,34.8575,35.1034,34.4669,35.0466,19312.172323948,0
+COLO.US,D,20150624,000000,34.9833,35.1714,34.7582,34.9114,15743.08998941,0
+COLO.US,D,20150625,000000,35.2357,35.2357,34.4348,34.5341,37760.362346468,0
+COLO.US,D,20150626,000000,34.7223,34.7223,34.0537,34.1814,37038.085832546,0
+COLO.US,D,20150629,000000,33.9894,34.1227,33.8296,33.9658,31768.534047953,0
+COLO.US,D,20150630,000000,34.3781,34.3781,33.9289,34.0537,47639.582248468,0
+COLO.US,D,20150701,000000,34.0537,34.1227,33.4476,33.5478,45976.125504104,0
+COLO.US,D,20150702,000000,33.5478,33.7691,33.4826,33.6395,24901.090883364,0
+COLO.US,D,20150706,000000,33.4826,33.5478,32.9057,33.0022,23709.281760098,0
+COLO.US,D,20150707,000000,32.7157,32.8471,32.206,32.7157,44438.511959092,0
+COLO.US,D,20150708,000000,32.397,32.6551,32.3648,32.5899,20259.69758965,0
+COLO.US,D,20150709,000000,32.397,32.7157,32.1095,32.1095,17311.371204853,0
+COLO.US,D,20150710,000000,32.397,32.5899,32.3005,32.4603,16088.894411157,0
+COLO.US,D,20150713,000000,32.6826,32.78,32.3005,32.5549,54693.146447391,0
+COLO.US,D,20150714,000000,32.5256,33.0996,32.4906,33.0674,27259.328988851,0
+COLO.US,D,20150715,000000,32.6826,32.8471,32.432,32.6826,25607.504809134,0
+COLO.US,D,20150716,000000,32.6551,32.8471,32.5549,32.6551,37726.522158408,0
+COLO.US,D,20150717,000000,32.6551,32.6551,32.3648,32.4603,54505.96790718,0
+COLO.US,D,20150720,000000,32.432,32.5549,31.9194,32.1398,43467.721564098,0
+COLO.US,D,20150721,000000,31.9809,32.0462,31.3748,31.5667,58926.342472622,0
+COLO.US,D,20150722,000000,31.283,31.441,31.1847,31.441,36473.377694281,0
+COLO.US,D,20150723,000000,31.5081,31.6972,31.0911,31.0911,52215.410177814,0
+COLO.US,D,20150724,000000,30.8358,31.058,30.5795,30.866,88406.433802963,0
+COLO.US,D,20150727,000000,30.7705,30.7705,30.2618,30.3251,29762.445399474,0
+COLO.US,D,20150728,000000,30.4849,30.6117,30.3251,30.4849,14331.319643749,0
+COLO.US,D,20150729,000000,30.675,31.0268,30.5152,31.0268,7023.9540343698,0
+COLO.US,D,20150730,000000,30.7393,31.0911,30.6447,30.8017,13610.100635703,0
+COLO.US,D,20150731,000000,30.9946,31.058,30.8358,30.9946,39045.231986902,0
+COLO.US,D,20150803,000000,30.8358,30.8358,29.7814,29.9109,78362.242984167,0
+COLO.US,D,20150804,000000,29.7502,30.2618,29.6537,29.6868,42463.090981043,0
+COLO.US,D,20150805,000000,29.718,29.9403,29.2414,29.2414,30764.960970775,0
+COLO.US,D,20150806,000000,29.336,29.6235,29.2083,29.527,34738.010550288,0
+COLO.US,D,20150807,000000,29.4646,29.7502,29.2083,29.3048,20698.562528564,0
+COLO.US,D,20150810,000000,29.4306,30.0689,29.336,29.9752,18566.630680733,0
+COLO.US,D,20150811,000000,29.5913,29.6537,29.0807,29.2083,30971.17461677,0
+COLO.US,D,20150812,000000,29.1138,29.4306,29.0495,29.4003,32050.888117085,0
+COLO.US,D,20150813,000000,29.336,29.336,28.6665,28.6665,35280.511065138,0
+COLO.US,D,20150814,000000,28.7308,28.9209,28.571,28.571,59835.797526756,0
+COLO.US,D,20150817,000000,28.4433,28.6665,28.4433,28.4433,4829.6293398023,0
+COLO.US,D,20150818,000000,28.5388,28.7611,28.1237,28.3157,28381.342724242,0
+COLO.US,D,20150819,000000,28.2845,28.2845,27.5819,27.6774,59585.168633931,0
+COLO.US,D,20150820,000000,27.4864,27.4864,27.1355,27.1355,61185.17502568,0
+COLO.US,D,20150821,000000,27.0088,27.1355,26.0197,26.0509,108257.93412413,0
+COLO.US,D,20150824,000000,24.8405,25.51,23.4041,24.2334,215133.70806715,0
+COLO.US,D,20150825,000000,24.8717,25.2547,24.2656,24.2987,158310.74478368,0
+COLO.US,D,20150826,000000,24.5843,24.5843,23.9138,24.1701,20855.073398345,0
+COLO.US,D,20150827,000000,24.4245,26.0197,24.4245,25.9252,122683.37179092,0
+COLO.US,D,20150828,000000,25.9554,26.9455,25.9554,26.7535,39137.234998192,0
+COLO.US,D,20150831,000000,26.6249,27.615,26.3384,27.615,52716.667963465,0
+COLO.US,D,20150901,000000,26.849,27.424,26.4651,26.5303,45505.535388884,0
+COLO.US,D,20150902,000000,26.6249,26.9757,25.9554,26.275,42745.445050175,0
+COLO.US,D,20150903,000000,26.1474,27.1998,26.1474,27.1998,10694.55693309,0
+COLO.US,D,20150904,000000,27.5195,27.5195,26.8793,26.9757,43998.589514301,0
+COLO.US,D,20150908,000000,27.1355,27.3597,26.9757,27.2632,26845.844190983,0
+COLO.US,D,20150909,000000,27.3597,27.6774,26.7214,26.7535,34402.781187311,0
+COLO.US,D,20150910,000000,26.8793,27.7407,26.5616,27.7407,22994.407787314,0
+COLO.US,D,20150911,000000,27.997,28.2514,27.6774,27.7407,11759.465351128,0
+COLO.US,D,20150914,000000,27.615,27.806,27.3597,27.7738,12481.741865051,0
+COLO.US,D,20150915,000000,27.7105,27.9649,27.5497,27.9006,17218.310687686,0
+COLO.US,D,20150916,000000,28.1237,28.7942,28.0935,28.7611,77524.698329662,0
+COLO.US,D,20150917,000000,28.4755,28.9842,28.4433,28.7611,31484.064967067,0
+COLO.US,D,20150918,000000,28.4433,28.6353,28.1559,28.571,137517.0067262,0
+COLO.US,D,20150921,000000,28.5388,28.5388,27.9649,28.0604,2697.6974919719,0
+COLO.US,D,20150922,000000,27.5497,27.5497,26.849,26.9757,38385.348319716,0
+COLO.US,D,20150923,000000,26.9455,26.9455,26.2429,26.4027,49162.390711204,0
+COLO.US,D,20150924,000000,26.1795,26.6571,25.7956,26.5616,68434.37781183,0
+COLO.US,D,20150925,000000,26.6892,26.9757,26.4651,26.4991,47103.42676888,0
+COLO.US,D,20150928,000000,26.6571,26.9455,25.9554,26.0509,27790.196939055,0
+COLO.US,D,20150929,000000,25.8287,26.084,25.5412,25.8921,39231.353021236,0
+COLO.US,D,20150930,000000,26.3705,26.4991,26.1474,26.3062,40674.848543205,0
+COLO.US,D,20151001,000000,26.4348,26.849,26.275,26.3062,29009.501215121,0
+COLO.US,D,20151002,000000,26.2117,26.9124,26.0197,26.849,59335.597246982,0
+COLO.US,D,20151005,000000,27.3597,28.0604,27.0712,27.997,232874.42665803,0
+COLO.US,D,20151006,000000,28.2845,28.954,27.8693,28.8897,58394.417016541,0
+COLO.US,D,20151007,000000,29.3048,29.8466,29.1138,29.4003,46537.661124738,0
+COLO.US,D,20151008,000000,29.2414,30.1653,29.1459,30.0689,50241.046705642,0
+COLO.US,D,20151009,000000,30.0377,30.4849,29.9752,30.0377,92515.901640597,0
+COLO.US,D,20151012,000000,29.9752,30.1001,29.7814,29.9109,16422.00876238,0
+COLO.US,D,20151013,000000,29.4306,29.5913,28.8263,29.2083,13704.218658747,0
+COLO.US,D,20151014,000000,29.0173,29.4958,28.8897,29.0173,32930.733006666,0
+COLO.US,D,20151015,000000,29.3682,29.3682,28.8263,29.0495,34715.802926873,0
+COLO.US,D,20151016,000000,29.0495,29.3682,29.0495,29.2414,32772.107125131,0
+COLO.US,D,20151019,000000,29.0173,29.0173,28.4102,28.4755,27809.232044839,0
+COLO.US,D,20151020,000000,28.4433,28.6353,28.3157,28.5388,18346.669458338,0
+COLO.US,D,20151021,000000,28.2514,28.3157,27.9337,28.1237,40362.884309519,0
+COLO.US,D,20151022,000000,28.188,28.6987,28.0604,28.6353,16496.034173763,0
+COLO.US,D,20151023,000000,28.6032,28.8585,28.5388,28.6665,35093.332524927,0
+COLO.US,D,20151026,000000,28.7308,28.954,28.3157,28.3478,16621.877373114,0
+COLO.US,D,20151027,000000,28.2514,28.2514,27.6774,27.7407,42900.898414079,0
+COLO.US,D,20151028,000000,27.7738,28.2514,27.6462,27.8363,31392.061955777,0
+COLO.US,D,20151029,000000,27.9006,27.9337,27.7407,27.7738,16903.17393637,0
+COLO.US,D,20151030,000000,28.1237,28.1559,27.806,27.806,27567.063199029,0
+COLO.US,D,20151102,000000,28.2845,28.2845,27.9006,28.2845,19196.904183366,0
+COLO.US,D,20151103,000000,28.1559,29.0807,28.1559,28.9842,61006.456532484,0
+COLO.US,D,20151104,000000,28.8897,29.1762,28.5058,28.7308,24302.542557039,0
+COLO.US,D,20151105,000000,28.4433,28.6665,28.3478,28.4433,7683.8377015554,0
+COLO.US,D,20151106,000000,28.1559,28.4102,27.9649,28.188,25778.820761191,0
+COLO.US,D,20151109,000000,28.0604,28.188,27.3899,27.424,29580.554388647,0
+COLO.US,D,20151110,000000,27.2954,27.4533,27.1034,27.2632,57797.98370197,0
+COLO.US,D,20151111,000000,27.3597,27.5195,26.9124,27.0088,19160.948983551,0
+COLO.US,D,20151112,000000,26.9757,26.9757,25.7956,25.859,45630.321082358,0
+COLO.US,D,20151113,000000,25.8287,25.859,24.6798,24.8074,79436.668955097,0
+COLO.US,D,20151116,000000,24.7441,25.127,24.6486,24.9351,40234.926098414,0
+COLO.US,D,20151117,000000,25.127,25.1904,24.0103,24.1067,21764.528452479,0
+COLO.US,D,20151118,000000,24.2022,24.4575,23.9791,24.3601,69306.820160272,0
+COLO.US,D,20151119,000000,24.3942,24.6164,24.3942,24.5209,37005.303150362,0
+COLO.US,D,20151120,000000,24.6486,24.9351,24.6486,24.7441,51745.877568471,0
+COLO.US,D,20151123,000000,24.5531,24.7441,24.4245,24.4575,20227.972413343,0
+COLO.US,D,20151124,000000,24.4897,24.7753,24.4575,24.5843,12136.994949181,0
+COLO.US,D,20151125,000000,24.3601,24.3601,23.8202,23.8202,14019.355410063,0
+COLO.US,D,20151127,000000,23.5639,23.8514,23.4684,23.5337,20792.680551608,0
+COLO.US,D,20151130,000000,23.5639,23.8514,23.2131,23.7559,72569.225790509,0
+COLO.US,D,20151201,000000,23.9138,23.9138,23.6282,23.8202,15861.530647623,0
+COLO.US,D,20151202,000000,23.6604,23.6604,23.023,23.0864,48561.727373125,0
+COLO.US,D,20151203,000000,23.4372,23.4996,23.023,23.1819,60043.068678628,0
+COLO.US,D,20151204,000000,22.8632,22.9587,22.5436,22.7034,66109.979894403,0
+COLO.US,D,20151207,000000,22.4178,22.4178,21.5242,21.6831,185248.59198596,0
+COLO.US,D,20151208,000000,21.3001,21.493,21.1403,21.2368,78648.827076807,0
+COLO.US,D,20151209,000000,21.2689,22.0027,21.2689,21.7786,150532.78905908,0
+COLO.US,D,20151210,000000,21.9384,22.4178,21.493,22.2561,48955.119559332,0
+COLO.US,D,20151211,000000,21.8741,21.9696,21.5554,21.6188,28507.185923593,0
+COLO.US,D,20151214,000000,21.5554,21.5554,21.0779,21.2056,15480.828531939,0
+COLO.US,D,20151215,000000,21.11,22.0339,21.0448,21.9384,47009.308745836,0
+COLO.US,D,20151216,000000,21.9063,22.7034,21.7474,22.6722,36724.006587106,0
+COLO.US,D,20151217,000000,22.7034,23.1819,22.5134,22.5134,57453.2367861,0
+COLO.US,D,20151218,000000,22.3526,22.6391,22.3204,22.5748,19600.871428342,0
+COLO.US,D,20151221,000000,22.7034,22.9266,22.3847,22.4178,25558.859538796,0
+COLO.US,D,20151222,000000,22.3204,22.8301,22.2561,22.6722,41170.818799471,0
+COLO.US,D,20151223,000000,22.6722,24.0443,22.6391,24.0103,45284.516660612,0
+COLO.US,D,20151224,000000,24.0103,24.4566,23.9479,24.2334,42327.730228799,0
+COLO.US,D,20151228,000000,24.1389,24.2022,23.8845,24.1067,47967.409070307,0
+COLO.US,D,20151229,000000,24.101,24.5862,24.101,24.1814,28340.099995043,0
+COLO.US,D,20151230,000000,24.4235,24.4415,23.9063,23.9715,19318.517359209,0
+COLO.US,D,20151231,000000,23.8419,24.328,23.8419,24.1654,13943.214986927,0
+COLO.US,D,20160104,000000,23.6802,24.1654,23.5828,23.7445,64313.27740955,0
+COLO.US,D,20160105,000000,23.8098,24.0367,23.7455,23.9393,15727.227401257,0
+COLO.US,D,20160106,000000,23.5828,23.6462,23.0977,23.1933,27787.024421424,0
+COLO.US,D,20160107,000000,22.902,23.0306,22.7081,22.7081,25539.824433012,0
+COLO.US,D,20160108,000000,22.902,23.0637,22.6098,22.6741,40227.523557276,0
+COLO.US,D,20160111,000000,22.7725,22.8055,22.3186,22.4169,22434.987178434,0
+COLO.US,D,20160112,000000,22.5777,23.2263,21.9308,22.0604,26909.294543597,0
+COLO.US,D,20160113,000000,22.4803,22.9899,22.4803,22.6098,34217.717658853,0
+COLO.US,D,20160114,000000,22.5777,23.0637,22.4481,23.0637,46346.252561019,0
+COLO.US,D,20160115,000000,22.3507,22.3507,21.9308,22.1578,44212.205701435,0
+COLO.US,D,20160119,000000,21.9621,21.9621,21.9621,21.9621,0,0
+COLO.US,D,20160120,000000,21.5753,21.8334,21.1526,21.7039,58012.65739498,0
+COLO.US,D,20160121,000000,21.5753,22.4803,21.5753,22.3838,18304.369223262,0
+COLO.US,D,20160122,000000,23.0306,23.3228,22.9672,23.0977,53019.114644258,0
+COLO.US,D,20160125,000000,22.7081,22.8708,22.1247,22.1247,98600.790456279,0
+COLO.US,D,20160126,000000,22.3186,22.7554,22.2873,22.7394,9556.6806095453,0
+COLO.US,D,20160127,000000,22.8708,22.9994,22.4481,22.6741,11513.06648181,0
+COLO.US,D,20160128,000000,23.6141,23.6802,23.336,23.6462,59527.005810701,0
+COLO.US,D,20160129,000000,23.7115,24.068,23.6462,24.0027,126951.46551009,0
+COLO.US,D,20160201,000000,23.6462,23.6462,23.3228,23.5498,45214.721272736,0
+COLO.US,D,20160202,000000,23.2897,23.3559,22.7081,22.7394,33364.310416195,0
+COLO.US,D,20160203,000000,23.0637,23.4854,22.5777,23.3559,43432.82387016,0
+COLO.US,D,20160204,000000,23.8098,24.1332,23.7115,23.8098,88006.696581495,0
+COLO.US,D,20160205,000000,23.8419,23.9063,23.4533,23.8419,40067.840169864,0
+COLO.US,D,20160208,000000,23.6462,23.7115,23.2897,23.7115,27916.040138406,0
+COLO.US,D,20160209,000000,23.2897,23.4854,23.1781,23.388,15795.965283255,0
+COLO.US,D,20160210,000000,23.5176,23.6802,23.1289,23.5828,8963.4198126044,0
+COLO.US,D,20160211,000000,23.162,23.162,22.8396,23.1289,32581.756067289,0
+COLO.US,D,20160212,000000,23.2576,23.8732,23.162,23.8732,13772.956540746,0
+COLO.US,D,20160216,000000,24.0027,24.0027,23.4854,23.6462,72614.698543215,0
+COLO.US,D,20160217,000000,23.6462,24.4916,23.5498,24.4575,13980.227692618,0
+COLO.US,D,20160218,000000,24.5862,25.0731,24.5862,24.7488,39878.546617899,0
+COLO.US,D,20160219,000000,24.5862,24.6514,24.2637,24.5209,14146.256115291,0
+COLO.US,D,20160222,000000,25.04,25.1696,24.7753,25.04,25584.239679842,0
+COLO.US,D,20160223,000000,24.9105,24.9105,24.6514,24.6836,39833.073865192,0
+COLO.US,D,20160224,000000,24.5862,24.7157,24.328,24.6836,37161.814020143,0
+COLO.US,D,20160225,000000,24.8774,25.3644,24.8774,25.2679,46076.58856241,0
+COLO.US,D,20160226,000000,25.6887,25.7521,25.233,25.233,62963.899910626,0
+COLO.US,D,20160229,000000,25.3644,25.946,25.3644,25.8174,31694.50863657,0
+COLO.US,D,20160301,000000,25.9157,26.7573,25.9157,26.6268,29677.844929322,0
+COLO.US,D,20160302,000000,26.4017,27.3398,26.4017,27.2746,23407.892585182,0
+COLO.US,D,20160303,000000,27.1459,27.5015,27.1459,27.3398,56537.436696705,0
+COLO.US,D,20160304,000000,27.598,28.0206,27.4694,27.6963,70168.687449946,0
+COLO.US,D,20160307,000000,27.6651,28.4708,27.4041,28.4414,103215.74610307,0
+COLO.US,D,20160308,000000,28.2136,28.2136,27.0807,27.1781,102773.70864653,0
+COLO.US,D,20160309,000000,27.1459,27.7606,27.1459,27.4694,18945.217784664,0
+COLO.US,D,20160310,000000,27.4372,27.4372,26.6268,27.0485,127958.2111049,0
+COLO.US,D,20160311,000000,27.6311,28.0131,27.5346,27.9223,61370.238554138,0
+COLO.US,D,20160314,000000,27.5015,27.7294,27.0485,27.598,54704.779012037,0
+COLO.US,D,20160315,000000,27.2112,27.372,26.9512,27.2424,83706.87768602,0
+COLO.US,D,20160316,000000,27.1781,27.4041,26.9181,27.3398,162478.37544455,0
+COLO.US,D,20160317,000000,27.7294,28.2136,27.598,28.085,191924.62658683,0
+COLO.US,D,20160318,000000,28.1502,28.4736,27.7294,27.9554,53462.20960668,0
+COLO.US,D,20160321,000000,27.9573,28.2136,27.7294,28.2136,44559.067629058,0
+COLO.US,D,20160322,000000,27.9223,28.6684,27.9223,28.6362,32264.504304219,0
+COLO.US,D,20160323,000000,28.571,28.571,27.9223,28.2467,219837.4942076,0
+COLO.US,D,20160324,000000,27.9554,28.0519,27.8259,27.9554,41173.991317102,0
+COLO.US,D,20160328,000000,28.1823,28.7005,28.085,28.6684,13667.205953056,0
+COLO.US,D,20160329,000000,28.4414,28.4414,27.8608,28.2467,11227.539895047,0
+COLO.US,D,20160330,000000,28.6684,29.1214,28.345,28.9918,54460.495154473,0
+COLO.US,D,20160331,000000,29.024,29.5422,28.6041,29.5109,48104.884834304,0
+COLO.US,D,20160401,000000,29.0892,29.9317,28.6041,29.8665,30682.475512377,0
+COLO.US,D,20160404,000000,29.771,29.771,29.284,29.3474,17961.737319147,0
+COLO.US,D,20160405,000000,28.9918,28.9918,28.6353,28.7649,51010.910984025,0
+COLO.US,D,20160406,000000,28.6362,28.9275,28.3809,28.831,42881.863308295,0
+COLO.US,D,20160407,000000,28.3441,28.5048,28.1502,28.2797,38427.648554792,0
+COLO.US,D,20160408,000000,28.7649,29.0561,28.571,28.571,36608.738446524,0
+COLO.US,D,20160411,000000,28.8944,29.2178,28.8623,29.1214,37993.013639386,0
+COLO.US,D,20160412,000000,29.284,29.9317,28.9918,29.8665,68093.860919468,0
+COLO.US,D,20160413,000000,30.0925,30.3195,29.9961,30.1578,56949.863988696,0
+COLO.US,D,20160414,000000,30.3847,30.3847,29.9961,30.0925,38462.54624873,0
+COLO.US,D,20160415,000000,30.189,30.189,29.736,29.771,41853.967595948,0
+COLO.US,D,20160418,000000,29.4779,30.1578,29.3795,30.1265,42951.65869617,0
+COLO.US,D,20160419,000000,30.4499,30.936,30.4499,30.8055,78640.367029792,0
+COLO.US,D,20160420,000000,30.8698,31.3549,30.8698,31.2263,73344.377598276,0
+COLO.US,D,20160421,000000,31.389,31.389,30.6447,30.6447,42855.425661373,0
+COLO.US,D,20160422,000000,31.1299,31.1299,30.5473,30.5473,72117.670781072,0
+COLO.US,D,20160425,000000,30.6117,30.6117,29.8996,29.8996,66684.20558556,0
+COLO.US,D,20160426,000000,30.4178,30.4178,30.0282,30.0925,79783.530882721,0
+COLO.US,D,20160427,000000,30.4178,30.6447,30.3195,30.5473,54325.13440223,0
+COLO.US,D,20160428,000000,30.4499,31.2263,30.4499,30.936,19721.427098308,0
+COLO.US,D,20160429,000000,31.0334,31.2944,30.7734,30.8055,31302.17395624,0
+COLO.US,D,20160502,000000,31.0646,31.0646,30.709,30.8055,35560.750122516,0
+COLO.US,D,20160503,000000,30.5133,30.5133,29.5109,29.5752,80162.117986651,0
+COLO.US,D,20160504,000000,29.4457,29.736,28.831,28.8623,90542.595674301,0
+COLO.US,D,20160505,000000,29.2178,29.284,28.6041,28.6362,44087.420007961,0
+COLO.US,D,20160506,000000,28.3119,28.5048,28.1823,28.3771,53989.905039253,0
+COLO.US,D,20160509,000000,28.571,28.571,28.085,28.085,51195.974512483,0
+COLO.US,D,20160510,000000,28.1823,28.6968,28.1823,28.6362,55888.128088288,0
+COLO.US,D,20160511,000000,28.797,29.5422,28.6041,29.1535,41899.440348655,0
+COLO.US,D,20160512,000000,29.4457,29.6783,29.4457,29.5535,26282.193558596,0
+COLO.US,D,20160513,000000,29.6074,29.6074,29.024,29.1535,12936.469392118,0
+COLO.US,D,20160516,000000,29.3474,29.6726,28.831,28.8944,41435.195268696,0
+COLO.US,D,20160517,000000,28.8944,28.9918,28.7005,28.797,38071.269074277,0
+COLO.US,D,20160518,000000,28.6362,28.6362,28.2797,28.345,30382.143843337,0
+COLO.US,D,20160519,000000,28.1502,28.1502,27.7606,27.7606,41426.735221681,0
+COLO.US,D,20160520,000000,27.8259,28.1162,27.8259,27.9554,16593.324714438,0
+COLO.US,D,20160523,000000,27.7937,28.0519,27.7937,27.9554,18240.918870648,0
+COLO.US,D,20160524,000000,28.1162,28.1162,27.7937,27.8259,20212.10982519,0
+COLO.US,D,20160525,000000,28.1162,28.1162,27.598,27.6651,14883.337711491,0
+COLO.US,D,20160526,000000,27.858,27.8902,27.6963,27.7294,4452.099741749,0
+COLO.US,D,20160527,000000,27.6311,27.6963,27.4694,27.5346,19940.330814826,0
+COLO.US,D,20160531,000000,27.4372,27.5667,27.1781,27.2112,32923.330465528,0
+COLO.US,D,20160601,000000,26.9512,27.1781,26.8556,26.9833,42588.934180394,0
+COLO.US,D,20160602,000000,26.885,27.4694,26.8556,27.4041,23875.310182771,0
+COLO.US,D,20160603,000000,27.8902,28.4074,27.6963,28.4074,112665.61861905,0
+COLO.US,D,20160606,000000,28.5048,29.0883,28.5048,28.8944,33791.542790463,0
+COLO.US,D,20160607,000000,29.1214,29.8665,29.1214,29.8665,51720.497427425,0
+COLO.US,D,20160608,000000,30.189,30.5436,30.1265,30.223,42622.774368455,0
+COLO.US,D,20160609,000000,30.0925,30.3195,29.963,30.3195,25084.039400068,0
+COLO.US,D,20160610,000000,29.8022,29.963,29.024,29.4779,38082.901638923,0
+COLO.US,D,20160613,000000,29.1214,29.3474,28.8944,28.9918,29958.0839867,0
+COLO.US,D,20160614,000000,28.797,28.9918,28.571,28.6362,36257.646495393,0
+COLO.US,D,20160615,000000,28.6315,29.1214,28.571,29.0561,35311.178735568,0
+COLO.US,D,20160616,000000,28.8623,28.8623,28.3119,28.6362,21578.407418145,0
+COLO.US,D,20160617,000000,28.8944,29.041,28.7327,28.8944,49051.35259413,0
+COLO.US,D,20160620,000000,29.4457,29.7039,29.3474,29.4779,56599.829543442,0
+COLO.US,D,20160621,000000,29.3474,29.6074,29.284,29.5109,32826.039924853,0
+COLO.US,D,20160622,000000,29.8022,30.1265,29.5109,30.0613,29416.640977727,0
+COLO.US,D,20160623,000000,30.5786,30.6117,30.223,30.5133,45714.92155251,0
+COLO.US,D,20160624,000000,29.1866,29.4211,28.831,29.3171,35635.833039776,0
+COLO.US,D,20160627,000000,28.9606,29.024,27.8646,27.9223,51321.817711834,0
+COLO.US,D,20160628,000000,28.571,28.9275,28.3771,28.831,45791.061975647,0
+COLO.US,D,20160629,000000,29.3171,29.9961,29.2509,29.5109,158079.15099664,0
+COLO.US,D,20160630,000000,29.7039,29.7039,29.4135,29.5752,54953.292893109,0
+COLO.US,D,20160701,000000,29.6396,30.0925,29.6074,29.771,50284.404446595,0
+COLO.US,D,20160705,000000,29.4135,29.5109,28.9729,29.1866,33922.673519198,0
+COLO.US,D,20160706,000000,28.8623,29.0561,28.4414,29.0561,30383.201349214,0
+COLO.US,D,20160707,000000,29.3474,29.4135,28.831,28.8944,35122.94268948,0
+COLO.US,D,20160708,000000,29.0561,29.4448,28.989,29.3795,12123.247372782,0
+COLO.US,D,20160711,000000,29.5109,29.736,29.3795,29.5109,11213.792318648,0
+COLO.US,D,20160712,000000,29.6726,30.1265,29.6726,30.0282,25667.782644117,0
+COLO.US,D,20160713,000000,29.8996,29.9961,29.736,29.963,7278.8129507027,0
+COLO.US,D,20160714,000000,30.1578,30.3195,30.0622,30.223,7140.2796808288,0
+COLO.US,D,20160715,000000,30.0925,30.3535,29.963,30.3195,8053.9647584704,0
+COLO.US,D,20160718,000000,30.2552,30.4499,30.223,30.4178,34770.793232472,0
+COLO.US,D,20160719,000000,30.3195,30.3535,30.1578,30.189,7936.5816061345,0
+COLO.US,D,20160720,000000,30.1265,30.5776,30.1265,30.4499,6836.7754941585,0
+COLO.US,D,20160721,000000,30.4178,30.5473,30.0613,30.189,7182.5799159048,0
+COLO.US,D,20160722,000000,30.189,30.223,29.9885,30.0925,9434.0099278249,0
+COLO.US,D,20160725,000000,29.9317,29.9317,29.2178,29.2509,115131.72232398,0
+COLO.US,D,20160726,000000,29.0892,29.1214,28.5095,28.6362,5010.4628447522,0
+COLO.US,D,20160727,000000,28.5048,28.6325,28.3478,28.4074,10174.264041655,0
+COLO.US,D,20160728,000000,28.4736,28.4736,28.2136,28.2467,8837.5766132533,0
+COLO.US,D,20160729,000000,28.345,28.5048,28.1162,28.4414,11238.114953816,0
+COLO.US,D,20160801,000000,28.2136,28.3119,27.6651,28.085,20138.084413807,0
+COLO.US,D,20160802,000000,28.0519,28.2797,27.598,27.858,16692.730266866,0
+COLO.US,D,20160803,000000,27.858,28.1502,27.7294,28.1162,6763.8075886524,0
+COLO.US,D,20160804,000000,28.0519,28.3771,27.9223,28.2467,15405.745614679,0
+COLO.US,D,20160805,000000,28.2136,28.7649,28.2136,28.6684,4990.3702330911,0
+COLO.US,D,20160808,000000,28.8623,29.4079,28.8623,29.3474,32652.608961041,0
+COLO.US,D,20160809,000000,29.4135,29.736,29.4135,29.4457,10088.606065626,0
+COLO.US,D,20160810,000000,29.736,29.9961,29.5752,29.8996,9649.7411267125,0
+COLO.US,D,20160811,000000,29.8996,30.709,29.8996,30.5786,15826.632953685,0
+COLO.US,D,20160812,000000,30.709,30.7421,30.1265,30.189,8445.2419329234,0
+COLO.US,D,20160815,000000,30.4178,30.4821,30.3195,30.4821,7359.1833973471,0
+COLO.US,D,20160816,000000,30.4821,30.7734,29.806,30.7421,36169.873507611,0
+COLO.US,D,20160817,000000,30.6447,30.8386,30.0613,30.7734,6613.6417541326,0
+COLO.US,D,20160818,000000,30.8055,31.2594,30.8055,31.2594,16115.332058079,0
+COLO.US,D,20160819,000000,31.0977,31.7133,31.0551,31.5194,21082.437161878,0
+COLO.US,D,20160822,000000,31.4863,31.4863,30.9946,31.0646,22212.910944285,0
+COLO.US,D,20160823,000000,31.0646,31.0646,30.709,30.7734,16531.989373578,0
+COLO.US,D,20160824,000000,30.7734,30.9672,30.6117,30.936,7816.0259361679,0
+COLO.US,D,20160825,000000,31.0003,31.5535,30.7734,31.5194,30273.220738016,0
+COLO.US,D,20160826,000000,31.5194,32.1029,31.4542,31.5194,51938.343638067,0
+COLO.US,D,20160829,000000,31.4202,31.4202,31.093,31.2594,6117.6714978665,0
+COLO.US,D,20160830,000000,31.1951,31.2944,31.0646,31.2263,10054.765877565,0
+COLO.US,D,20160831,000000,31.0977,31.1299,29.963,29.9961,293631.31180356,0
+COLO.US,D,20160901,000000,30.2873,30.2873,30.0282,30.0925,23620.451266438,0
+COLO.US,D,20160902,000000,30.4821,31.0646,30.4499,30.8698,43437.053893668,0
+COLO.US,D,20160906,000000,31.2594,32.0698,31.0977,31.909,27140.888330639,0
+COLO.US,D,20160907,000000,32.2315,32.6826,32.1124,32.622,99613.881086349,0
+COLO.US,D,20160908,000000,32.5549,32.9615,32.5549,32.7157,79361.586037837,0
+COLO.US,D,20160909,000000,32.4575,32.9436,31.5819,31.5819,44026.084667101,0
+COLO.US,D,20160912,000000,31.2594,31.7634,30.936,31.3246,62557.817653896,0
+COLO.US,D,20160913,000000,30.8055,31.615,30.189,30.3535,58585.82558026,0
+COLO.US,D,20160914,000000,30.189,30.7421,29.9961,30.4821,69300.475125011,0
+COLO.US,D,20160915,000000,30.7421,30.7734,30.223,30.6447,49904.759836788,0
+COLO.US,D,20160916,000000,30.4499,30.4821,30.0925,30.1578,27354.504517772,0
+COLO.US,D,20160919,000000,30.4178,30.6117,30.3535,30.4821,10471.423193064,0
+COLO.US,D,20160920,000000,30.6117,30.6117,30.2552,30.2552,7030.2990696312,0
+COLO.US,D,20160921,000000,30.6447,30.8386,30.4178,30.8386,22898.174752516,0
+COLO.US,D,20160922,000000,31.0977,31.5819,31.0977,31.2944,77904.342939469,0
+COLO.US,D,20160923,000000,31.0646,31.0646,30.6117,30.6117,25477.431586275,0
+COLO.US,D,20160926,000000,30.5133,30.6117,30.1615,30.2873,19764.784839261,0
+COLO.US,D,20160927,000000,30.3847,30.4632,29.8334,30.3195,50101.455929891,0
+COLO.US,D,20160928,000000,30.4178,31.1062,30.2589,31.0334,78755.635170374,0
+COLO.US,D,20160929,000000,30.936,31.2263,30.6117,30.7734,23341.269714937,0
+COLO.US,D,20160930,000000,31.0977,31.0977,30.675,30.7421,18455.592563659,0
+COLO.US,D,20161003,000000,30.3195,30.3195,29.6074,30.0613,29728.605211413,0
+COLO.US,D,20161004,000000,29.963,29.963,29.4135,29.5422,26796.141414769,0
+COLO.US,D,20161005,000000,29.7039,30.2552,29.5752,30.1265,23457.595361396,0
+COLO.US,D,20161006,000000,29.9961,30.5786,29.9961,30.4499,15698.674742581,0
+COLO.US,D,20161007,000000,30.8386,30.8386,30.3847,30.4821,14754.321994509,0
+COLO.US,D,20161010,000000,30.5786,30.8698,30.5776,30.7734,19175.754065828,0
+COLO.US,D,20161011,000000,30.7734,30.7734,30.4821,30.675,13962.250092711,0
+COLO.US,D,20161012,000000,30.709,30.8868,30.5786,30.709,10933.553261269,0
+COLO.US,D,20161013,000000,30.5786,30.5786,30.189,30.5786,9478.4251746547,0
+COLO.US,D,20161014,000000,30.5473,30.7894,30.3535,30.3847,12049.221961399,0
+COLO.US,D,20161017,000000,30.4499,30.5473,30.2873,30.4499,21806.828687555,0
+COLO.US,D,20161018,000000,30.6447,30.8698,30.6447,30.7421,15984.201329344,0
+COLO.US,D,20161019,000000,30.7421,31.0977,30.709,30.8698,52130.809707662,0
+COLO.US,D,20161020,000000,30.709,31.0003,30.5786,30.8698,22890.772211377,0
+COLO.US,D,20161021,000000,30.6117,30.8386,30.6117,30.8386,8008.4920057637,0
+COLO.US,D,20161024,000000,30.9672,30.9672,30.5473,30.5473,10952.588367053,0
+COLO.US,D,20161025,000000,30.6447,30.675,30.4821,30.6117,10327.602393805,0
+COLO.US,D,20161026,000000,30.3847,30.3847,30.0925,30.223,3620.9001225056,0
+COLO.US,D,20161027,000000,30.3535,30.3535,30.0613,30.223,11273.012647754,0
+COLO.US,D,20161028,000000,30.223,30.4178,29.9961,30.0925,3183.092689469,0
+COLO.US,D,20161031,000000,30.0613,30.0613,29.771,29.771,12722.853204984,0
+COLO.US,D,20161101,000000,29.8665,29.8665,29.4135,29.4627,41776.769666935,0
+COLO.US,D,20161102,000000,29.3795,29.4457,29.1384,29.2509,54545.095624625,0
+COLO.US,D,20161103,000000,29.4135,29.4457,28.8623,28.9606,45341.621977964,0
+COLO.US,D,20161104,000000,28.9275,28.9275,28.6684,28.7649,85649.515981885,0
+COLO.US,D,20161107,000000,29.024,29.6339,29.024,29.6074,21458.909254055,0
+COLO.US,D,20161108,000000,29.7039,30.223,29.5422,30.1578,31237.666097749,0
+COLO.US,D,20161109,000000,29.1214,29.8022,29.1214,29.3171,34293.85808199,0
+COLO.US,D,20161110,000000,28.8623,28.8623,27.598,27.6651,71059.107398295,0
+COLO.US,D,20161111,000000,27.6311,27.6311,26.5303,27.1781,159505.72642458,0
+COLO.US,D,20161114,000000,27.5346,27.6963,27.0485,27.2746,88217.140250998,0
+COLO.US,D,20161115,000000,27.1781,27.7937,27.1781,27.6651,52130.809707662,0
+COLO.US,D,20161116,000000,27.4372,27.6651,27.2424,27.372,28943.935850753,0
+COLO.US,D,20161117,000000,27.4041,27.7937,27.2746,27.372,53102.657608534,0
+COLO.US,D,20161118,000000,27.598,27.598,27.1781,27.2112,33099.93394697,0
+COLO.US,D,20161121,000000,27.4041,27.7606,27.4041,27.5667,26221.915723612,0
+COLO.US,D,20161122,000000,27.7294,27.858,27.3086,27.4041,19826.120180121,0
+COLO.US,D,20161123,000000,27.0807,27.2906,26.885,27.2424,56830.365824606,0
+COLO.US,D,20161125,000000,27.2112,27.4041,27.0656,27.0807,13716.90872927,0
+COLO.US,D,20161128,000000,27.1781,27.3398,27.0807,27.0807,14552.338372021,0
+COLO.US,D,20161129,000000,27.0485,27.0485,26.6268,26.6911,18268.414023448,0
+COLO.US,D,20161130,000000,27.0485,28.1502,27.0485,28.1162,122058.38581767,0
+COLO.US,D,20161201,000000,27.8902,28.4736,27.5346,28.2136,69741.455075678,0
+COLO.US,D,20161202,000000,28.2797,28.5351,28.1597,28.3119,30461.456784105,0
+COLO.US,D,20161205,000000,28.3771,28.9275,28.3771,28.797,29990.866668884,0
+COLO.US,D,20161206,000000,28.831,29.2509,28.831,29.1866,63965.35797605,0
+COLO.US,D,20161207,000000,29.3171,29.6396,29.3171,29.4779,72910.800188747,0
+COLO.US,D,20161208,000000,29.284,29.5422,29.2178,29.5422,34641.77751549,0
+COLO.US,D,20161209,000000,29.2509,29.8022,29.1535,29.5109,43070.099354383,0
+COLO.US,D,20161212,000000,29.771,29.8665,29.4911,29.736,29014.788744505,0
+COLO.US,D,20161213,000000,29.6726,30.223,29.6726,30.1265,62782.008899799,0
+COLO.US,D,20161214,000000,30.1578,30.189,29.6074,29.7039,37745.557264192,0
+COLO.US,D,20161215,000000,29.5422,29.8334,29.4135,29.8022,139379.27457542,0
+COLO.US,D,20161216,000000,29.8022,29.963,29.5109,29.6396,78049.221244605,0
+COLO.US,D,20161219,000000,29.6074,29.736,29.4135,29.6074,41805.322325611,0
+COLO.US,D,20161220,000000,29.7039,29.9961,29.7039,29.8022,12490.201912066,0
+COLO.US,D,20161221,000000,29.9639,30.0074,29.6396,29.6726,29219.944884624,0
+COLO.US,D,20161222,000000,29.6396,29.6679,29.3332,29.5422,47263.110156292,0
+COLO.US,D,20161223,000000,29.4779,29.6074,29.3795,29.4457,20008.011190948,0
+COLO.US,D,20161227,000000,29.6726,29.771,29.5752,29.6726,18343.496940707,0
+COLO.US,D,20161228,000000,29.7209,29.7209,29.3927,29.6254,22304.913955575,0
+COLO.US,D,20161229,000000,29.7861,30.2466,29.7861,30.05,22718.398753443,0
+COLO.US,D,20161230,000000,29.8202,30.05,29.7861,29.9856,75722.708315425,0
+COLO.US,D,20170103,000000,30.3128,30.4774,30.2145,30.4774,56169.424651544,0
+COLO.US,D,20170104,000000,30.5757,30.97,30.4774,30.9379,66342.631187322,0
+COLO.US,D,20170105,000000,31.0362,31.4315,30.988,31.4315,55518.001031373,0
+COLO.US,D,20170106,000000,31.4646,31.6443,31.3322,31.4315,45408.244848209,0
+COLO.US,D,20170109,000000,31.4977,31.4977,31.1677,31.3322,14151.543644676,0
+COLO.US,D,20170110,000000,31.1346,31.1677,30.7081,31.0041,21744.435840818,0
+COLO.US,D,20170111,000000,30.8708,30.9048,30.6268,30.9048,11069.971519389,0
+COLO.US,D,20170112,000000,31.1024,31.7265,31.1024,31.4977,88580.922272652,0
+COLO.US,D,20170113,000000,31.0693,31.3001,31.04,31.1024,28183.589125262,0
+COLO.US,D,20170117,000000,31.1677,31.4315,31.1024,31.3001,37157.583996635,0
+COLO.US,D,20170118,000000,31.3322,31.3322,30.97,31.0041,21115.219844062,0
+COLO.US,D,20170119,000000,31.2017,31.2017,30.8064,30.9048,46991.331145928,0
+COLO.US,D,20170120,000000,31.1346,31.1346,30.7734,31.1024,21665.12290005,0
+COLO.US,D,20170123,000000,31.0693,31.1346,30.8708,31.0362,47162.647097986,0
+COLO.US,D,20170124,000000,30.9048,31.3322,30.8064,31.3322,91349.472658376,0
+COLO.US,D,20170125,000000,31.3001,31.3653,31.0041,31.3001,27554.373128506,0
+COLO.US,D,20170126,000000,31.2017,31.3001,31.1346,31.3001,5665.0589825533,0
+COLO.US,D,20170127,000000,31.2991,31.4977,31.2991,31.4315,16387.111068442,0
+COLO.US,D,20170130,000000,31.2329,31.2329,30.97,31.0362,18593.068327656,0
+COLO.US,D,20170131,000000,31.0362,31.2329,31.0362,31.1346,14358.814796548,0
+COLO.US,D,20170201,000000,31.1346,31.3653,31.0362,31.2017,30156.895091557,0
+COLO.US,D,20170202,000000,31.2329,31.7265,31.2329,31.5951,40037.172499434,0
+COLO.US,D,20170203,000000,31.7596,32.0566,31.5629,32.0225,46265.882114375,0
+COLO.US,D,20170206,000000,31.6944,32.0225,31.6272,31.8589,19798.625027322,0
+COLO.US,D,20170207,000000,31.5629,31.8249,31.562,31.6272,29433.561071758,0
+COLO.US,D,20170208,000000,31.4646,31.4646,31.1677,31.2329,35684.478310114,0
+COLO.US,D,20170209,000000,31.2017,31.4977,31.2017,31.3984,18220.826258987,0
+COLO.US,D,20170210,000000,31.4315,31.6613,31.4315,31.6272,48167.277681041,0
+COLO.US,D,20170213,000000,31.6613,31.6613,31.1024,31.266,65802.245684226,0
+COLO.US,D,20170214,000000,31.4977,31.4977,30.4443,30.6429,48363.973774145,0
+COLO.US,D,20170215,000000,30.5757,31.0362,30.5757,31.0041,63136.273368561,0
+COLO.US,D,20170216,000000,31.0362,31.3001,31.0362,31.1024,53124.865231948,0
+COLO.US,D,20170217,000000,30.7412,30.97,30.7081,30.9379,29332.040507575,0
+COLO.US,D,20170221,000000,30.8708,30.9048,30.6429,30.675,37188.251667065,0
+COLO.US,D,20170222,000000,30.7734,30.7734,30.5095,30.5436,25916.296525188,0
+COLO.US,D,20170223,000000,30.9048,31.1024,30.9048,31.1024,14368.33234944,0
+COLO.US,D,20170224,000000,30.9379,30.9379,30.6079,30.6079,11531.044081718,0
+COLO.US,D,20170227,000000,30.4443,30.7081,30.4443,30.675,19362.932606039,0
+COLO.US,D,20170228,000000,30.4112,30.4774,30.1161,30.2145,62933.232240196,0
+COLO.US,D,20170301,000000,30.4112,30.4112,30.1161,30.1161,55459.838208144,0
+COLO.US,D,20170302,000000,30.0169,30.0169,29.4911,29.5242,115122.20477109,0
+COLO.US,D,20170303,000000,29.5894,29.754,29.4589,29.5563,41724.951878966,0
+COLO.US,D,20170306,000000,29.6225,29.6887,29.5242,29.5563,29955.968974946,0
+COLO.US,D,20170307,000000,29.5242,29.9185,29.3275,29.754,55010.398210461,0
+COLO.US,D,20170308,000000,29.754,29.7861,29.2935,29.3275,217689.69977162,0
+COLO.US,D,20170309,000000,29.2935,29.3275,29.0627,29.2935,17818.974025765,0
+COLO.US,D,20170310,000000,29.5242,29.7209,29.3275,29.5894,47508.451519733,0
+COLO.US,D,20170313,000000,29.5242,29.7861,29.4939,29.754,14166.348726952,0
+COLO.US,D,20170314,000000,29.5563,29.5743,29.1951,29.2292,38402.268413747,0
+COLO.US,D,20170315,000000,29.4419,29.8202,29.3417,29.7209,74051.849029923,0
+COLO.US,D,20170316,000000,30.0169,30.2807,30.0169,30.2466,48124.977445965,0
+COLO.US,D,20170317,000000,30.5095,30.6079,30.1483,30.2466,41162.358752456,0
+COLO.US,D,20170320,000000,30.3781,30.5095,30.2277,30.3781,38867.570999583,0
+COLO.US,D,20170321,000000,30.5436,30.6079,30.1161,30.3469,25570.492103442,0
+COLO.US,D,20170322,000000,30.2807,30.3327,29.9856,30.2807,96244.667362546,0
+COLO.US,D,20170323,000000,30.2466,30.6429,30.2466,30.5095,11810.225633219,0
+COLO.US,D,20170324,000000,30.7412,30.8395,30.7081,30.7734,4143.3080256942,0
+COLO.US,D,20170327,000000,30.4112,30.7081,30.3781,30.5436,24665.267072816,0
+COLO.US,D,20170328,000000,30.675,31.0693,30.6079,31.0041,47461.921261149,0
+COLO.US,D,20170329,000000,30.9048,31.3001,30.6079,31.266,17486.917180418,0
+COLO.US,D,20170330,000000,31.3653,31.4646,31.2017,31.2329,21550.912265345,0
+COLO.US,D,20170331,000000,31.266,31.266,31.0041,31.2017,27085.89802504,0
+COLO.US,D,20170403,000000,31.3984,31.4315,31.1677,31.266,71306.56377349,0
+COLO.US,D,20170404,000000,31.3653,31.4977,31.2329,31.4315,28415.182912303,0
+COLO.US,D,20170405,000000,31.6613,31.7937,31.4315,31.4315,21226.257961137,0
+COLO.US,D,20170406,000000,31.7265,31.7596,31.4977,31.5289,17964.909836777,0
+COLO.US,D,20170407,000000,31.6613,31.6613,31.4315,31.4315,19908.605638519,0
+COLO.US,D,20170410,000000,31.5289,31.6272,31.3322,31.5951,45053.980379448,0
+COLO.US,D,20170411,000000,31.6613,31.7596,31.4646,31.5951,72867.442447794,0
+COLO.US,D,20170412,000000,31.5951,31.6944,31.4315,31.6272,48990.017253269,0
+COLO.US,D,20170413,000000,31.6944,31.6944,31.3001,31.4646,36936.565268363,0
+COLO.US,D,20170417,000000,31.4646,31.7927,31.4079,31.7265,44250.275913004,0
+COLO.US,D,20170418,000000,31.7927,31.9554,31.6944,31.7927,34177.532435531,0
+COLO.US,D,20170419,000000,31.8911,31.9885,31.3001,31.3984,35046.802266343,0
+COLO.US,D,20170420,000000,31.5289,31.5629,31.1677,31.5289,8424.0918153854,0
+COLO.US,D,20170421,000000,31.6272,31.8911,31.0703,31.2329,45553.123153344,0
+COLO.US,D,20170424,000000,31.4315,31.6272,31.2017,31.266,80967.937464849,0
+COLO.US,D,20170425,000000,31.266,31.4977,30.9379,31.1677,82930.668372375,0
+COLO.US,D,20170426,000000,31.0854,31.0854,30.7081,30.7734,60865.808250856,0
+COLO.US,D,20170427,000000,31.0041,31.0041,30.5436,30.6429,16067.744293619,0
+COLO.US,D,20170428,000000,30.8064,30.8708,30.3781,30.8395,39092.819751362,0
+COLO.US,D,20170501,000000,30.8395,31.2017,30.6457,30.97,16042.364152573,0
+COLO.US,D,20170502,000000,30.8395,31.0362,30.6429,30.8708,102289.37095491,0
+COLO.US,D,20170503,000000,30.9379,31.0362,30.6429,30.9048,18070.660424467,0
+COLO.US,D,20170504,000000,30.7081,30.8064,30.4443,30.5436,32802.774795561,0
+COLO.US,D,20170505,000000,30.675,31.2017,30.4783,31.1024,9605.3258798827,0
+COLO.US,D,20170508,000000,31.1024,31.3001,31.0362,31.1677,80275.271115479,0
+COLO.US,D,20170509,000000,31.3001,31.4646,31.2017,31.266,21529.762147807,0
+COLO.US,D,20170510,000000,31.6272,31.8589,31.266,31.7596,59235.134188677,0
+COLO.US,D,20170511,000000,31.8911,32.0897,31.7596,31.9885,23040.938045897,0
+COLO.US,D,20170512,000000,32.2211,32.6476,32.1549,32.5823,42179.679406033,0
+COLO.US,D,20170515,000000,32.8774,33.5393,32.8291,33.388,46070.243527149,0
+COLO.US,D,20170516,000000,33.6329,33.7691,33.2367,33.3341,36440.595012097,0
+COLO.US,D,20170517,000000,33.2367,33.2367,32.6476,32.7119,35505.759816918,0
+COLO.US,D,20170518,000000,32.3506,32.3506,31.9885,32.2873,46807.325123348,0
+COLO.US,D,20170519,000000,32.6154,33.2093,32.6154,32.9776,51444.488393554,0
+COLO.US,D,20170522,000000,33.075,33.1402,32.8471,32.8774,96958.483829453,0
+COLO.US,D,20170523,000000,33.1053,33.1402,32.78,32.8131,44653.185652103,0
+COLO.US,D,20170524,000000,33.1752,33.1752,32.8774,32.9436,56275.175239234,0
+COLO.US,D,20170525,000000,33.1402,33.1402,32.7478,32.8131,55626.924136694,0
+COLO.US,D,20170526,000000,32.8774,33.0088,32.745,32.9776,17216.195675932,0
+COLO.US,D,20170530,000000,33.0391,33.1752,32.8774,32.9086,49589.623085472,0
+COLO.US,D,20170531,000000,32.9086,33.0088,32.6476,32.78,57914.309348429,0
+COLO.US,D,20170601,000000,33.0088,33.2093,32.8811,33.1752,11710.820080791,0
+COLO.US,D,20170602,000000,33.1053,33.2707,33.0088,33.1053,24699.107260876,0
+COLO.US,D,20170605,000000,33.2093,33.2707,32.9256,33.075,30311.290949585,0
+COLO.US,D,20170606,000000,33.1053,33.37,32.7119,33.2707,33922.673519198,0
+COLO.US,D,20170607,000000,33.1402,33.37,33.0088,33.1402,13715.851223393,0
+COLO.US,D,20170608,000000,33.1053,33.1053,32.9436,32.9776,10728.397121151,0
+COLO.US,D,20170609,000000,32.9776,33.1053,32.8471,33.0391,10195.414159193,0
+COLO.US,D,20170612,000000,32.9436,32.9615,32.78,32.8471,30304.945914323,0
+COLO.US,D,20170613,000000,32.9086,33.0088,32.6788,32.9776,12271.298195548,0
+COLO.US,D,20170614,000000,32.8471,33.1752,32.8471,32.8774,15775.872671594,0
+COLO.US,D,20170615,000000,32.7119,32.8774,32.5142,32.8131,45673.678823311,0
+COLO.US,D,20170616,000000,32.8774,32.9086,32.4187,32.6154,85165.178290265,0
+COLO.US,D,20170619,000000,32.8131,32.8471,32.5823,32.7119,32882.087736329,0
+COLO.US,D,20170620,000000,32.2211,32.3176,31.5951,31.7927,59400.105105473,0
+COLO.US,D,20170621,000000,31.7596,31.7927,30.97,31.0362,26143.660288722,0
+COLO.US,D,20170622,000000,31.2017,31.4977,31.0693,31.3001,17784.076331827,0
+COLO.US,D,20170623,000000,31.3653,31.5951,31.2329,31.3001,26593.100286404,0
+COLO.US,D,20170626,000000,31.4646,31.4646,30.97,31.3001,104128.37367484,0
+COLO.US,D,20170627,000000,31.5289,31.5629,31.0693,31.1677,41378.089951343,0
+COLO.US,D,20170628,000000,31.3001,31.9232,31.2329,31.7927,32786.912207408,0
+COLO.US,D,20170629,000000,31.8911,31.9885,31.4646,31.4977,14835.74994703,0
+COLO.US,D,20170630,000000,31.6613,31.8249,31.4315,31.7927,26178.55798266,0
+COLO.US,D,20170703,000000,31.7927,32.1549,31.4315,31.9232,26970.629884458,0
+COLO.US,D,20170705,000000,32.1549,32.1549,31.5951,31.6944,41561.038468047,0
+COLO.US,D,20170706,000000,31.8249,32.0897,31.7265,31.7927,25969.171819033,0
+COLO.US,D,20170707,000000,31.8911,31.8911,31.4646,31.5629,26262.100946935,0
+COLO.US,D,20170710,000000,31.5629,31.9885,31.5629,31.8911,26949.47976692,0
+COLO.US,D,20170711,000000,32.0225,32.0897,31.7596,31.8589,13052.795038577,0
+COLO.US,D,20170712,000000,32.1861,32.4811,32.1199,32.4518,49251.221204864,0
+COLO.US,D,20170713,000000,32.745,33.1402,32.4518,32.5142,28467.000700271,0
+COLO.US,D,20170714,000000,32.6788,32.9436,32.5142,32.6788,6709.8747889305,0
+COLO.US,D,20170717,000000,32.8131,32.8131,32.4518,32.5473,33916.328483937,0
+COLO.US,D,20170718,000000,32.6476,32.7119,32.5473,32.6154,5724.2793116597,0
+COLO.US,D,20170719,000000,32.8774,33.0088,32.3176,32.4518,28612.936511283,0
+COLO.US,D,20170720,000000,32.5142,32.6154,32.4187,32.5142,4725.9937638661,0
+COLO.US,D,20170721,000000,32.7119,32.745,32.3176,32.4811,24760.442601737,0
+COLO.US,D,20170724,000000,32.4811,32.9436,32.2532,32.3176,5205.0439261018,0
+COLO.US,D,20170725,000000,32.3506,32.8131,32.3506,32.4811,20344.298059802,0
+COLO.US,D,20170726,000000,32.4187,32.6476,32.1861,32.6154,24736.119966568,0
+COLO.US,D,20170727,000000,32.6154,32.8774,32.4811,32.7119,12473.281818036,0
+COLO.US,D,20170728,000000,32.8131,32.9086,32.7119,32.9086,8777.29877827,0
+COLO.US,D,20170731,000000,32.9436,32.9436,32.6476,32.745,23607.761195916,0
+COLO.US,D,20170801,000000,32.8471,33.2707,32.8131,33.2093,31701.911177708,0
+COLO.US,D,20170802,000000,32.9086,33.2774,32.9086,33.2367,23791.767218496,0
+COLO.US,D,20170803,000000,33.2367,33.37,33.0712,33.2093,27361.907058911,0
+COLO.US,D,20170804,000000,33.075,33.2093,32.9436,32.9436,15658.489519258,0
+COLO.US,D,20170807,000000,32.9776,33.0561,32.8774,33.0088,18848.984749866,0
+COLO.US,D,20170808,000000,32.8774,33.1053,32.4811,32.4811,14129.336021261,0
+COLO.US,D,20170809,000000,32.1861,32.4187,32.1199,32.4187,34859.623726132,0
+COLO.US,D,20170810,000000,32.4811,32.5823,32.0566,32.1861,39626.860219197,0
+COLO.US,D,20170811,000000,32.4187,32.7119,32.1199,32.6154,16294.050551275,0
+COLO.US,D,20170814,000000,32.745,32.9436,32.6476,32.7308,42301.292581877,0
+COLO.US,D,20170815,000000,32.8131,32.9436,32.2873,32.5473,101055.26159656,0
+COLO.US,D,20170816,000000,32.7119,33.075,32.6154,33.0391,46995.561169436,0
+COLO.US,D,20170817,000000,32.8774,33.3341,32.7119,32.78,31936.67748238,0
+COLO.US,D,20170818,000000,32.8131,33.0391,32.6788,32.9436,56831.423330483,0
+COLO.US,D,20170821,000000,32.9776,33.3076,32.8774,33.1053,31562.320401957,0
+COLO.US,D,20170822,000000,33.37,33.37,33.075,33.1053,42924.163543371,0
+COLO.US,D,20170823,000000,33.1752,33.37,32.9086,33.3076,17247.920852239,0
+COLO.US,D,20170824,000000,33.2093,33.4362,33.2093,33.3341,36717.661551845,0
+COLO.US,D,20170825,000000,33.37,34.0253,33.37,33.8296,46094.566162317,0
+COLO.US,D,20170828,000000,33.8655,34.1275,33.5393,33.5658,82939.12841939,0
+COLO.US,D,20170829,000000,33.4684,33.9658,33.4684,33.7691,48545.864784971,0
+COLO.US,D,20170830,000000,33.7691,33.9922,33.4684,33.5979,49222.668546187,0
+COLO.US,D,20170831,000000,33.5979,34.3289,33.4362,34.0253,117088.10819624,0
+COLO.US,D,20170901,000000,33.9922,34.4518,33.9922,34.3922,86383.425060453,0
+COLO.US,D,20170905,000000,34.5558,34.9464,34.3922,34.5558,43901.298973627,0
+COLO.US,D,20170906,000000,34.7156,34.9464,34.6239,34.8187,48790.148642535,0
+COLO.US,D,20170907,000000,34.8537,35.1866,34.7156,34.7156,27307.974259189,0
+COLO.US,D,20170908,000000,34.9114,35.2471,34.6551,34.7156,58471.614945555,0
+COLO.US,D,20170911,000000,34.6844,34.936,34.5738,34.7516,60892.245897779,0
+COLO.US,D,20170912,000000,34.7837,34.8537,34.587,34.7156,44872.089368621,0
+COLO.US,D,20170913,000000,34.7516,34.7875,34.4878,34.5558,47495.76144921,0
+COLO.US,D,20170914,000000,34.7156,34.7544,34.0603,34.4878,66260.145728923,0
+COLO.US,D,20170915,000000,34.587,35.0504,34.292,34.9464,106042.45931202,0
+COLO.US,D,20170918,000000,34.6844,34.987,34.587,34.7156,36562.208187941,0
+COLO.US,D,20170919,000000,34.587,34.8537,34.5246,34.7156,36856.194821719,0
+COLO.US,D,20170920,000000,34.7516,34.8187,34.4244,34.4878,42436.65333412,0
+COLO.US,D,20170921,000000,34.4244,34.6551,34.1606,34.2211,50200.86148232,0
+COLO.US,D,20170922,000000,34.292,34.5558,34.292,34.3922,36902.725080302,0
+COLO.US,D,20170925,000000,34.292,34.292,33.8977,33.9658,35975.292426261,0
+COLO.US,D,20170926,000000,33.8977,34.0679,33.7691,33.8655,17836.951625672,0
+COLO.US,D,20170927,000000,33.8296,33.9658,33.5393,33.9289,27500.440328785,0
+COLO.US,D,20170928,000000,33.7341,34.0603,33.5847,33.9289,22038.422474596,0
+COLO.US,D,20170929,000000,33.8296,34.0603,33.6651,34.0603,21664.065394173,0
+COLO.US,D,20171002,000000,33.9289,34.0603,33.7937,33.9658,22092.355274318,0
+COLO.US,D,20171003,000000,33.8977,34.0603,33.8655,33.9658,15365.560391357,0
+COLO.US,D,20171004,000000,34.0603,34.1927,33.8863,34.0253,71196.583162293,0
+COLO.US,D,20171005,000000,34.2211,34.3554,34.1,34.292,46504.878442554,0
+COLO.US,D,20171006,000000,34.1927,34.1927,33.8655,33.9922,54047.010356605,0
+COLO.US,D,20171009,000000,34.1927,34.1927,33.8296,33.9289,12091.522196475,0
+COLO.US,D,20171010,000000,33.8977,34.1606,33.7937,33.8296,94064.090244378,0
+COLO.US,D,20171011,000000,34.0253,34.2391,33.7341,33.8296,25208.825093542,0
+COLO.US,D,20171012,000000,33.8655,33.9922,33.7691,33.9922,48137.667516488,0
+COLO.US,D,20171013,000000,34.0963,34.1927,33.8977,34.0603,8389.1941214477,0
+COLO.US,D,20171016,000000,34.0603,34.1275,33.7691,33.7937,21508.612030269,0
+COLO.US,D,20171017,000000,34.0253,34.0253,33.5979,33.7691,60784.380298335,0
+COLO.US,D,20171018,000000,33.8655,34.0963,33.7937,33.9922,14151.543644676,0
+COLO.US,D,20171019,000000,33.9289,34.0963,33.6991,33.8655,64691.864513481,0
+COLO.US,D,20171020,000000,33.6991,33.6991,33.37,33.5658,22134.655509394,0
+COLO.US,D,20171023,000000,33.7691,33.7691,33.2707,33.3076,51379.980535063,0
+COLO.US,D,20171024,000000,33.4362,33.4362,33.0391,33.075,19113.361219091,0
+COLO.US,D,20171025,000000,33.1752,33.3341,32.7119,32.8131,41448.942845096,0
+COLO.US,D,20171026,000000,32.8131,32.9436,32.745,32.8131,12107.384784628,0
+COLO.US,D,20171027,000000,32.8774,32.9086,32.1199,32.2211,61092.114508513,0
+COLO.US,D,20171030,000000,32.2211,32.4187,31.7265,31.7596,41826.472443149,0
+COLO.US,D,20171031,000000,31.5951,31.6405,31.3001,31.4315,43587.219728187,0
+COLO.US,D,20171101,000000,31.5629,31.7596,31.3001,31.3984,24262.357333717,0
+COLO.US,D,20171102,000000,31.3653,31.5629,31.1346,31.3322,73687.009502392,0
+COLO.US,D,20171103,000000,31.266,31.266,30.675,31.1346,88473.056673208,0
+COLO.US,D,20171106,000000,31.1677,31.5289,31.1677,31.5289,65744.082860996,0
+COLO.US,D,20171107,000000,31.5629,31.7209,31.3322,31.5629,85231.801160509,0
+COLO.US,D,20171108,000000,31.5629,31.9885,31.5289,31.7596,30617.967653886,0
+COLO.US,D,20171109,000000,31.7265,32.2211,31.719,32.1199,31493.582519959,0
+COLO.US,D,20171110,000000,32.3176,32.3847,31.8589,31.9554,11506.721446549,0
+COLO.US,D,20171113,000000,31.9232,31.9554,31.4315,31.5629,44112.800149007,0
+COLO.US,D,20171114,000000,31.6944,31.9554,31.4977,31.5289,50825.847455568,0
+COLO.US,D,20171115,000000,31.7596,31.7596,31.3322,31.4324,33251.157287367,0
+COLO.US,D,20171116,000000,31.4646,31.9885,31.4646,31.7265,23578.151031362,0
+COLO.US,D,20171117,000000,32.0897,32.4187,31.9923,32.3506,31025.107416492,0
+COLO.US,D,20171120,000000,32.0566,32.1549,31.9232,32.0395,30805.146194097,0
+COLO.US,D,20171121,000000,31.9232,32.4811,31.8911,32.2873,19376.680182439,0
+COLO.US,D,20171122,000000,32.2873,32.8131,32.1199,32.6476,24496.066132512,0
+COLO.US,D,20171124,000000,32.7119,32.8131,32.4811,32.5142,10874.332932163,0
+COLO.US,D,20171127,000000,32.6154,32.6476,32.1549,32.1861,18353.0144936,0
+COLO.US,D,20171128,000000,32.2873,32.3176,31.9554,32.1199,17000.464477044,0
+COLO.US,D,20171129,000000,32.2532,32.2532,32.0225,32.1199,22400.089484496,0
+COLO.US,D,20171130,000000,32.2532,32.3847,31.8911,31.9847,29970.774057223,0
+COLO.US,D,20171201,000000,32.2532,32.2873,31.8249,31.8911,36419.444894559,0
+COLO.US,D,20171204,000000,32.1549,32.2532,31.9232,31.9885,22151.575603424,0
+COLO.US,D,20171205,000000,32.0566,32.1199,31.8911,32.0566,14968.99568752,0
+COLO.US,D,20171206,000000,31.9885,32.1549,31.7927,31.9232,20131.739378545,0
+COLO.US,D,20171207,000000,31.8911,32.1861,31.7927,32.1199,11925.493773801,0
+COLO.US,D,20171208,000000,32.2873,32.3847,32.0566,32.1549,3742.5132983491,0
+COLO.US,D,20171211,000000,32.1199,32.2031,31.9554,32.1861,18013.555107115,0
+COLO.US,D,20171212,000000,32.0897,32.1861,31.8911,32.1199,12295.620830716,0
+COLO.US,D,20171213,000000,32.2211,32.4187,32.0225,32.3506,18912.43510248,0
+COLO.US,D,20171214,000000,32.3506,32.5823,32.3176,32.5142,22570.347930677,0
+COLO.US,D,20171215,000000,32.4811,32.6154,32.1861,32.1861,77547.963458954,0
+COLO.US,D,20171218,000000,32.4811,32.8774,32.4811,32.78,22267.901249883,0
+COLO.US,D,20171219,000000,32.78,33.1752,32.7119,32.9776,27256.156471221,0
+COLO.US,D,20171220,000000,32.9086,33.1752,32.8774,33.1402,9813.654537632,0
+COLO.US,D,20171221,000000,32.9776,33.37,32.6826,33.1402,31484.064967067,0
+COLO.US,D,20171222,000000,33.3341,33.405,32.9776,33.2367,108705.25911006,0
+COLO.US,D,20171226,000000,33.3076,33.4684,33.0088,33.2707,11686.497445622,0
+COLO.US,D,20171227,000000,33.2707,33.5658,33.075,33.5024,26416.496804962,0
+COLO.US,D,20171228,000000,33.9724,33.9724,33.3662,33.4684,7938.6966178883,0
+COLO.US,D,20171229,000000,33.7379,33.7379,32.7979,33.5393,26038.967206909,0
+COLO.US,D,20180102,000000,33.8712,34.2353,33.5658,34.2353,37065.580985345,0
+COLO.US,D,20180103,000000,34.2712,34.64,34.0537,34.64,12316.770948254,0
+COLO.US,D,20180104,000000,34.64,34.8764,34.5908,34.8083,216206.01902633,0
+COLO.US,D,20180105,000000,34.8433,35.0069,34.7024,34.9766,25941.676666234,0
+COLO.US,D,20180108,000000,34.8083,35.2433,34.3393,35.1677,75022.639424917,0
+COLO.US,D,20180109,000000,35.0788,35.2792,34.9048,35.2433,36896.380045041,0
+COLO.US,D,20180110,000000,35.1071,35.4457,34.9227,35.1752,31452.33979076,0
+COLO.US,D,20180111,000000,35.4097,35.5128,34.9086,35.1071,28543.141123408,0
+COLO.US,D,20180112,000000,35.0788,35.4769,34.9766,35.3747,20029.161308486,0
+COLO.US,D,20180116,000000,35.3747,35.6461,34.9766,35.5128,34943.166690407,0
+COLO.US,D,20180117,000000,35.7483,35.8088,35.5459,35.7483,12550.479747049,0
+COLO.US,D,20180118,000000,35.7766,36.1464,35.6764,36.0121,9641.2810796973,0
+COLO.US,D,20180119,000000,35.9128,36.0433,35.7483,36.0121,14130.393527138,0
+COLO.US,D,20180122,000000,36.1464,36.4178,36.0433,36.2457,51735.302509702,0
+COLO.US,D,20180123,000000,36.3459,36.5275,35.8788,36.3459,72415.887438358,0
+COLO.US,D,20180124,000000,36.6485,37.7199,36.5814,37.5525,124220.98533594,0
+COLO.US,D,20180125,000000,37.5175,38.0546,37.4854,37.6527,175019.3376387,0
+COLO.US,D,20180126,000000,37.318,37.7199,37.0835,37.4854,44595.022828873,0
+COLO.US,D,20180129,000000,37.2858,37.4173,36.9483,37.2858,22734.261341596,0
+COLO.US,D,20180130,000000,37.0154,37.0504,36.5814,36.7809,54559.900706902,0
+COLO.US,D,20180131,000000,36.9842,37.3861,36.5814,36.7128,24532.021332326,0
+COLO.US,D,20180201,000000,37.0154,37.2745,36.8149,37.1506,69285.670042734,0
+COLO.US,D,20180202,000000,36.6485,36.6816,35.8788,35.979,74960.24657818,0
+COLO.US,D,20180205,000000,36.1823,36.1823,34.7402,35.1071,69543.701476698,0
+COLO.US,D,20180206,000000,34.6693,35.5733,34.1388,35.5459,102457.51438933,0
+COLO.US,D,20180207,000000,35.3388,35.8088,35.0438,35.2792,32867.282654052,0
+COLO.US,D,20180208,000000,35.1402,35.2792,33.9043,33.9998,96091.329010395,0
+COLO.US,D,20180209,000000,34.2712,34.4707,33.3662,34.1076,90925.412801739,0
+COLO.US,D,20180212,000000,34.2069,35.0069,34.1076,34.9398,125663.42335203,0
+COLO.US,D,20180213,000000,34.64,34.6693,34.5407,34.6693,38785.085541184,0
+COLO.US,D,20180214,000000,34.3393,35.3747,33.5393,34.8764,35209.658171386,0
+COLO.US,D,20180215,000000,35.1752,35.7123,35.1402,35.4457,20214.224836944,0
+COLO.US,D,20180216,000000,35.0788,35.8655,35.0788,35.7483,41108.425952734,0
+COLO.US,D,20180220,000000,35.3747,35.6461,35.3747,35.3747,20367.563189094,0
+COLO.US,D,20180221,000000,35.3388,35.6461,35.1402,35.1402,25500.696715567,0
+COLO.US,D,20180222,000000,35.2792,35.8788,35.2792,35.5733,18966.367902202,0
+COLO.US,D,20180223,000000,35.8088,35.8088,35.5733,35.6461,12286.103277824,0
+COLO.US,D,20180226,000000,35.4769,35.9478,35.4097,35.8788,12051.336973152,0
+COLO.US,D,20180227,000000,35.4457,35.7483,34.9398,34.9398,8395.5391567091,0
+COLO.US,D,20180228,000000,35.0788,35.0788,34.1388,34.1719,30935.219416956,0
+COLO.US,D,20180301,000000,33.9365,34.1265,33.4362,33.7379,50215.666564597,0
+COLO.US,D,20180302,000000,33.4684,33.9998,33.1327,33.8712,70136.962273639,0
+COLO.US,D,20180305,000000,33.6187,34.1719,33.5658,33.9365,26246.238358781,0
+COLO.US,D,20180306,000000,34.2353,34.5738,34.0367,34.4064,7019.7240108622,0
+COLO.US,D,20180307,000000,34.2069,34.2353,33.9998,34.1719,3307.8783829432,0
+COLO.US,D,20180308,000000,34.0367,34.0887,33.8712,33.9724,7213.2475863349,0
+COLO.US,D,20180309,000000,34.1388,34.5057,34.1388,34.3393,19010.783149031,0
+COLO.US,D,20180312,000000,34.4064,34.6693,34.3062,34.4064,14353.527267164,0
+COLO.US,D,20180313,000000,34.4707,34.5738,33.9365,34.1076,9950.0727957521,0
+COLO.US,D,20180314,000000,34.0367,34.3743,33.9894,34.3743,24154.491734273,0
+COLO.US,D,20180315,000000,34.1388,34.2069,33.8362,34.1076,18227.171294248,0
+COLO.US,D,20180316,000000,34.1388,34.2712,33.9998,34.0717,13731.713811547,0
+COLO.US,D,20180319,000000,34.1719,34.3034,33.5393,33.8362,8166.0603814218,0
+COLO.US,D,20180320,000000,34.0717,34.2353,33.8012,33.8712,17952.219766254,0
+COLO.US,D,20180321,000000,33.9365,34.6097,33.9365,34.3062,14297.479455688,0
+COLO.US,D,20180322,000000,34.1719,34.3062,33.6357,33.8362,18750.636703314,0
+COLO.US,D,20180323,000000,34.1076,34.2353,33.7029,33.7379,14578.776018943,0
+COLO.US,D,20180326,000000,34.3062,34.6097,33.9998,34.5057,18496.835292858,0
+COLO.US,D,20180327,000000,34.4376,34.7771,34.2173,34.3743,10765.409826842,0
+COLO.US,D,20180328,000000,34.2712,34.5407,34.2069,34.3062,17250.035863993,0
+COLO.US,D,20180329,000000,34.4707,35.1402,34.4707,35.0788,21335.181066458,0
+COLO.US,D,20180402,000000,34.64,35.0069,34.4707,34.9048,9530.2429626228,0
+COLO.US,D,20180403,000000,35.1071,35.6461,35.0438,35.5459,11513.06648181,0
+COLO.US,D,20180404,000000,34.9048,35.909,34.64,35.7766,38939.481399212,0
+COLO.US,D,20180405,000000,35.9128,36.2778,35.7123,36.0433,37847.077828374,0
+COLO.US,D,20180406,000000,35.8088,36.2778,35.7766,35.979,20014.356226209,0
+COLO.US,D,20180409,000000,36.3147,36.6485,35.7483,36.5142,52352.885941811,0
+COLO.US,D,20180410,000000,36.6816,37.0835,36.3147,36.9483,49187.77085225,0
+COLO.US,D,20180411,000000,36.9483,38.118,36.8149,38.0546,55915.623241088,0
+COLO.US,D,20180412,000000,38.118,38.3251,37.684,38.118,61350.145942477,0
+COLO.US,D,20180413,000000,38.187,38.187,37.7029,37.8882,56165.194628036,0
+COLO.US,D,20180416,000000,37.8882,37.9553,37.3861,37.684,210980.88248857,0
+COLO.US,D,20180417,000000,37.5525,38.118,37.5175,37.8551,124571.01978119,0
+COLO.US,D,20180418,000000,37.9553,38.5237,37.9553,38.3894,39897.581723683,0
+COLO.US,D,20180419,000000,38.3251,38.4887,37.9866,38.0906,24201.021992857,0
+COLO.US,D,20180420,000000,38.0196,38.0196,37.684,37.7199,38493.21391916,0
+COLO.US,D,20180423,000000,37.2858,37.3861,36.8149,37.1506,25794.683349345,0
+COLO.US,D,20180424,000000,37.3501,37.7199,37.0835,37.1506,27167.325977561,0
+COLO.US,D,20180425,000000,36.8149,36.8149,36.0433,36.4178,165709.05589848,0
+COLO.US,D,20180426,000000,36.7809,36.7951,36.3809,36.5483,18471.455151812,0
+COLO.US,D,20180427,000000,36.6816,37.0154,36.6816,36.8149,30667.6704301,0
+COLO.US,D,20180430,000000,36.9842,37.0504,36.5483,36.5814,20736.632740132,0
+COLO.US,D,20180501,000000,36.4178,36.7478,35.6386,36.4773,80412.746879476,0
+COLO.US,D,20180502,000000,36.3459,36.4963,36.0121,36.3459,37873.515475297,0
+COLO.US,D,20180503,000000,36.0121,36.5142,35.7766,35.9478,32695.966701994,0
+COLO.US,D,20180504,000000,35.6764,36.5483,35.6764,36.1464,43823.043538736,0
+COLO.US,D,20180507,000000,36.3459,36.4461,35.979,36.0433,23393.087502905,0
+COLO.US,D,20180508,000000,35.9128,35.9128,35.2792,35.5459,41198.31395227,0
+COLO.US,D,20180509,000000,35.9478,35.9478,35.2102,35.8088,64276.264703859,0
+COLO.US,D,20180510,000000,36.1114,36.7809,36.1114,36.4773,114512.02388012,0
+COLO.US,D,20180511,000000,36.6816,37.2499,36.2778,36.3147,23799.169759635,0
+COLO.US,D,20180514,000000,36.3459,36.6986,36.3147,36.5483,17658.233132476,0
+COLO.US,D,20180515,000000,36.0121,36.2457,35.7596,36.0433,36279.854118808,0
+COLO.US,D,20180516,000000,36.1464,36.2457,35.5128,35.5733,23951.450605908,0
+COLO.US,D,20180517,000000,35.3747,35.5459,34.5407,34.7062,29052.858956074,0
+COLO.US,D,20180518,000000,34.3062,34.64,34.2069,34.4376,68830.942515667,0
+COLO.US,D,20180521,000000,34.6693,34.8726,34.1076,34.7402,38402.268413747,0
+COLO.US,D,20180522,000000,34.9048,35.3747,34.7402,35.2433,44746.24616927,0
+COLO.US,D,20180523,000000,34.9766,35.1752,34.8764,34.9398,40078.415228633,0
+COLO.US,D,20180524,000000,34.8764,35.3133,34.64,35.3133,22228.773532438,0
+COLO.US,D,20180525,000000,34.8083,35.1071,34.5738,34.9398,47623.719660315,0
+COLO.US,D,20180529,000000,34.7402,35.2433,34.64,34.9398,41001.617859167,0
+COLO.US,D,20180530,000000,34.7771,35.7483,34.7771,35.5733,34050.631730303,0
+COLO.US,D,20180531,000000,35.7123,35.8088,35.3464,35.5733,89846.756807301,0
+COLO.US,D,20180601,000000,35.4457,36.4215,35.4457,36.4178,68097.033437099,0
+COLO.US,D,20180604,000000,36.7478,36.7591,36.3497,36.5814,45927.480233767,0
+COLO.US,D,20180605,000000,35.7946,36.6485,35.7946,36.5483,167917.12816944,0
+COLO.US,D,20180606,000000,36.5483,36.7809,36.3809,36.4461,40433.737203272,0
+COLO.US,D,20180607,000000,36.2154,36.4461,35.9478,36.0792,62036.467256585,0
+COLO.US,D,20180608,000000,35.8447,36.1114,35.7766,35.9128,28071.493502311,0
+COLO.US,D,20180611,000000,35.6764,35.9128,35.5459,35.6461,40136.578051863,0
+COLO.US,D,20180612,000000,35.8788,36.0792,35.4457,35.7766,42635.464438977,0
+COLO.US,D,20180613,000000,36.0055,36.1114,35.8447,36.0121,10966.335943453,0
+COLO.US,D,20180614,000000,36.1464,36.1464,35.7123,35.7766,18916.665125987,0
+COLO.US,D,20180615,000000,35.6877,35.7766,35.2433,35.3747,36321.096848007,0
+COLO.US,D,20180618,000000,35.1752,35.6083,35.1752,35.6083,59147.361200894,0
+COLO.US,D,20180619,000000,35.0438,35.3568,34.7402,34.8083,33995.641424704,0
+COLO.US,D,20180620,000000,35.3133,35.4457,34.3393,34.5057,194202.49424567,0
+COLO.US,D,20180621,000000,34.5738,34.5738,34.1076,34.3393,52865.776292108,0
+COLO.US,D,20180622,000000,34.5407,34.7771,34.5057,34.6097,26017.817089371,0
+COLO.US,D,20180625,000000,34.5738,34.6097,34.3062,34.4707,29884.058575317,0
+COLO.US,D,20180626,000000,34.4707,34.8083,34.2353,34.7771,16757.238125357,0
+COLO.US,D,20180627,000000,34.5407,34.9766,34.5057,34.64,58343.65673445,0
+COLO.US,D,20180628,000000,34.4707,34.8083,34.3743,34.7771,21495.921959746,0
+COLO.US,D,20180629,000000,35.2102,35.2433,34.7062,35.1071,13014.724827008,0
+COLO.US,D,20180702,000000,34.6693,35.1752,34.64,34.9398,33870.85573123,0
+COLO.US,D,20180703,000000,34.9766,36.0121,34.9464,35.7123,33676.274649881,0
+COLO.US,D,20180705,000000,35.6764,35.9478,35.6083,35.6764,48720.35325466,0
+COLO.US,D,20180706,000000,35.5733,36.1464,35.5733,35.9128,83109.386865571,0
+COLO.US,D,20180709,000000,36.3147,36.3147,35.5733,35.6764,50396.500069546,0
+COLO.US,D,20180710,000000,35.8088,36.1464,35.7483,36.0792,51179.054418452,0
+COLO.US,D,20180711,000000,35.6461,36.0121,35.0788,35.4097,321965.06676334,0
+COLO.US,D,20180712,000000,35.8788,35.8788,35.3747,35.6083,19632.596604649,0
+COLO.US,D,20180713,000000,35.8447,35.8788,35.4769,35.7123,9800.9644671092,0
+COLO.US,D,20180716,000000,35.7123,35.7123,35.3133,35.3747,10965.278437576,0
+COLO.US,D,20180717,000000,35.2792,35.8447,35.2792,35.5733,40447.484779671,0
+COLO.US,D,20180718,000000,35.4097,35.8788,35.4097,35.7483,13972.82515148,0
+COLO.US,D,20180719,000000,35.2433,35.6461,35.1071,35.4769,29160.724555518,0
+COLO.US,D,20180720,000000,35.5308,35.9478,35.5308,35.6461,11115.444272096,0
+COLO.US,D,20180723,000000,35.6083,35.6083,35.1402,35.2102,6373.5879200763,0
+COLO.US,D,20180724,000000,35.1402,35.5733,35.1402,35.3388,11964.621491247,0
+COLO.US,D,20180725,000000,35.3133,35.5459,35.0788,35.0788,13399.6569662,0
+COLO.US,D,20180726,000000,34.64,35.3133,34.64,35.0788,37486.468324351,0
+COLO.US,D,20180727,000000,35.2433,35.4097,35.1402,35.2792,19255.067006595,0
+COLO.US,D,20180730,000000,35.2433,35.7123,35.1071,35.5733,17533.447439002,0
+COLO.US,D,20180731,000000,35.3747,35.3955,35.0438,35.3388,18644.886115624,0
+COLO.US,D,20180801,000000,34.9766,35.3133,34.6693,35.2792,30252.070620478,0
+COLO.US,D,20180802,000000,35.0069,35.2792,34.5738,34.64,261259.99940578,0
+COLO.US,D,20180803,000000,34.5738,35.1752,34.5738,34.7402,93866.336645398,0
+COLO.US,D,20180806,000000,34.8764,34.8764,34.5407,34.7771,4312.5089659982,0
+COLO.US,D,20180807,000000,34.7402,35.0788,34.7062,34.7402,2739.9977270479,0
+COLO.US,D,20180808,000000,34.8083,34.8083,34.4064,34.5407,40413.64459161,0
+COLO.US,D,20180809,000000,34.5057,34.5057,34.3062,34.4707,19431.670488038,0
+COLO.US,D,20180810,000000,34.1076,34.1388,33.7029,33.9365,19905.433120889,0
+COLO.US,D,20180813,000000,33.7729,33.8012,33.0674,33.1327,35935.107202939,0
+COLO.US,D,20180814,000000,33.4362,33.6679,33.1327,33.1677,36258.70400127,0
+COLO.US,D,20180815,000000,32.8982,32.8982,32.4982,32.5644,24112.191499197,0
+COLO.US,D,20180816,000000,32.8679,33.4012,32.8679,33.2679,33844.418084308,0
+COLO.US,D,20180817,000000,33.0674,33.3038,33.0674,33.2329,28106.391196248,0
+COLO.US,D,20180820,000000,33.0674,33.2509,32.9993,33.1034,8216.820663513,0
+COLO.US,D,20180821,000000,33.1327,33.9213,33.1327,33.7379,34247.327823407,0
+COLO.US,D,20180822,000000,33.6017,34.2712,33.6017,34.0717,51221.354653528,0
+COLO.US,D,20180823,000000,34.0717,34.0717,33.6679,33.7379,11718.222621929,0
+COLO.US,D,20180824,000000,33.7729,34.3062,33.7729,34.2353,27105.990636701,0
+COLO.US,D,20180827,000000,34.6097,34.9048,34.4376,34.5407,16141.769705002,0
+COLO.US,D,20180828,000000,34.5738,34.5738,34.2353,34.4376,1541.8435685202,0
+COLO.US,D,20180829,000000,34.3062,34.3062,33.8362,33.9043,11208.504789263,0
+COLO.US,D,20180830,000000,33.5658,33.6017,33.3341,33.3662,16439.986362287,0
+COLO.US,D,20180831,000000,33.1677,33.3662,32.6986,33.2027,15640.511919351,0
+COLO.US,D,20180904,000000,32.832,32.9161,32.0291,32.397,48260.338198208,0
+COLO.US,D,20180905,000000,32.397,32.397,32.0953,32.1303,9024.7551534646,0
+COLO.US,D,20180906,000000,32.1644,32.3648,31.5942,31.6613,14216.051503167,0
+COLO.US,D,20180907,000000,31.5942,31.996,31.4949,31.6963,21363.733725134,0
+COLO.US,D,20180910,000000,31.6613,31.8287,31.3606,31.4268,42836.390555588,0
+COLO.US,D,20180911,000000,31.2944,31.562,31.0258,31.4949,49501.850097689,0
+COLO.US,D,20180912,000000,31.5942,32.832,31.5942,32.5644,39469.291843539,0
+COLO.US,D,20180913,000000,32.9672,33.2329,32.6986,32.6986,75079.744742269,0
+COLO.US,D,20180914,000000,32.7658,32.8925,32.171,32.5644,13606.928118072,0
+COLO.US,D,20180917,000000,32.7336,32.9322,32.5644,32.7336,7425.8062675918,0
+COLO.US,D,20180918,000000,32.9502,33.1034,32.8679,32.9672,34868.083773147,0
+COLO.US,D,20180919,000000,32.9993,33.2027,32.7658,32.7979,11008.636178529,0
+COLO.US,D,20180920,000000,33.0334,33.2679,32.7658,33.2329,24571.149049772,0
+COLO.US,D,20180921,000000,33.2679,33.2679,32.8982,32.9672,24394.545568329,0
+COLO.US,D,20180924,000000,32.9993,33.3662,32.9322,33.0334,27654.836186812,0
+COLO.US,D,20180925,000000,32.9322,33.3038,32.8982,33.0674,23904.920347325,0
+COLO.US,D,20180926,000000,33.0674,33.2679,32.8887,33.0674,30001.441727653,0
+COLO.US,D,20180927,000000,33.1677,33.3662,33.1677,33.3038,6103.9239214668,0
+COLO.US,D,20180928,000000,33.1677,33.5658,33.1034,33.4684,10228.196841377,0
+COLO.US,D,20181001,000000,33.3341,33.7729,33.3341,33.5024,14162.118703445,0
+COLO.US,D,20181002,000000,33.3662,33.7729,33.1677,33.4012,18161.605929881,0
+COLO.US,D,20181003,000000,33.4684,33.7729,33.2679,33.5024,51053.211219101,0
+COLO.US,D,20181004,000000,33.4684,33.4684,32.9322,33.2027,35408.469276243,0
+COLO.US,D,20181005,000000,33.1327,33.3341,32.7336,32.7658,51102.913995316,0
+COLO.US,D,20181008,000000,32.6324,32.8679,32.4641,32.5984,21885.084122446,0
+COLO.US,D,20181009,000000,32.2646,32.6986,32.2646,32.6655,158665.00925245,0
+COLO.US,D,20181010,000000,32.6324,32.6324,31.6613,31.7275,18017.785130622,0
+COLO.US,D,20181011,000000,31.5261,31.7956,31.2254,31.2944,11370.303188429,0
+COLO.US,D,20181012,000000,32.0641,32.0641,31.4608,31.6613,18263.126494063,0
+COLO.US,D,20181015,000000,31.562,31.562,31.2254,31.2594,4347.4066599359,0
+COLO.US,D,20181016,000000,31.2944,32.1303,31.2944,32.0291,3790.1010628096,0
+COLO.US,D,20181017,000000,31.8949,32.17,31.8627,31.9629,3670.6028987199,0
+COLO.US,D,20181018,000000,31.7956,31.7956,31.2944,31.4268,7909.0864533351,0
+COLO.US,D,20181019,000000,31.562,31.6963,31.2254,31.2594,3974.1070853902,0
+COLO.US,D,20181022,000000,31.2594,31.5261,31.092,31.1932,10054.765877565,0
+COLO.US,D,20181023,000000,30.9256,31.4608,30.3554,30.6249,10201.759194454,0
+COLO.US,D,20181024,000000,30.5237,30.7157,29.5535,29.5535,48990.017253269,0
+COLO.US,D,20181025,000000,29.7199,29.9885,29.2849,29.4202,24152.376722519,0
+COLO.US,D,20181026,000000,28.85,29.4202,28.85,29.2849,7008.0914462163,0
+COLO.US,D,20181029,000000,29.7199,29.7199,29.0835,29.0835,7678.5501721709,0
+COLO.US,D,20181030,000000,28.8169,29.3199,28.8169,28.9171,10811.940085426,0
+COLO.US,D,20181031,000000,29.1677,29.1677,28.85,28.9171,17982.887436685,0
+COLO.US,D,20181101,000000,28.7828,29.3956,28.7828,29.1176,15880.565753407,0
+COLO.US,D,20181102,000000,29.8476,29.9885,29.1847,29.3199,7324.2857034094,0
+COLO.US,D,20181105,000000,29.3199,29.5866,29.2178,29.5195,13393.311930939,0
+COLO.US,D,20181106,000000,29.7199,30.0887,29.5866,29.8211,18581.43576301,0
+COLO.US,D,20181107,000000,29.8211,30.6239,29.8211,30.5899,43347.165894131,0
+COLO.US,D,20181108,000000,30.0887,30.5568,30.0887,30.4566,23113.905951403,0
+COLO.US,D,20181109,000000,30.4906,30.4906,29.8873,30.1549,25382.256057354,0
+COLO.US,D,20181112,000000,30.0547,30.0622,29.2518,29.2518,5124.6734794574,0
+COLO.US,D,20181113,000000,29.1507,29.6528,29.0835,29.1176,9082.9179766941,0
+COLO.US,D,20181114,000000,29.2849,29.5535,29.2849,29.4523,5533.9282538177,0
+COLO.US,D,20181115,000000,29.5195,30.3894,29.5195,30.3894,33664.642085235,0
+COLO.US,D,20181116,000000,30.0547,30.7573,30.0547,30.6911,7156.1422689823,0
+COLO.US,D,20181119,000000,30.3894,30.5899,30.3894,30.4235,22836.839411656,0
+COLO.US,D,20181120,000000,30.3894,30.3894,29.4523,29.5195,7176.2348806434,0
+COLO.US,D,20181121,000000,29.5535,29.7199,29.1507,29.2178,29400.778389574,0
+COLO.US,D,20181123,000000,29.1176,29.2575,28.5823,28.7157,7506.1767142362,0
+COLO.US,D,20181126,000000,28.6145,28.9833,28.5152,28.6826,18878.594914419,0
+COLO.US,D,20181127,000000,28.449,29.1507,28.449,28.5823,6192.7544151264,0
+COLO.US,D,20181128,000000,28.85,28.85,28.1474,28.415,20111.646766884,0
+COLO.US,D,20181129,000000,28.449,29.0173,28.449,28.9511,2632.1321276041,0
+COLO.US,D,20181130,000000,29.0514,29.0835,28.449,28.7507,3896.9091563765,0
+COLO.US,D,20181203,000000,29.7199,29.9554,29.5535,29.6197,23032.477998882,0
+COLO.US,D,20181204,000000,29.4202,29.7653,29.2859,29.4854,13925.237387019,0
+COLO.US,D,20181206,000000,28.6826,29.4523,28.6826,29.4202,19095.383619183,0
+COLO.US,D,20181207,000000,29.754,29.9204,29.3199,29.3199,11656.887281069,0
+COLO.US,D,20181210,000000,28.9511,29.1847,28.6145,28.85,8855.5542131606,0
+COLO.US,D,20181211,000000,29.0173,29.0173,28.5322,28.7157,14474.08293713,0
+COLO.US,D,20181212,000000,29.4854,29.4854,28.9171,28.9171,10008.235618982,0
+COLO.US,D,20181213,000000,28.8169,28.8745,28.6145,28.7157,7995.8019352409,0
+COLO.US,D,20181214,000000,28.5823,28.6684,28.1133,28.2476,67351.491793884,0
+COLO.US,D,20181217,000000,28.0131,28.4008,27.8457,28.0812,8333.146309972,0
+COLO.US,D,20181218,000000,27.9128,28.2136,27.6783,27.8126,82729.742255764,0
+COLO.US,D,20181219,000000,27.8807,28.1133,27.2433,27.3105,14225.569056059,0
+COLO.US,D,20181220,000000,27.4457,27.4457,26.1398,26.1398,39630.032736828,0
+COLO.US,D,20181221,000000,26.1048,26.9436,25.9053,25.9374,26780.278826616,0
+COLO.US,D,20181224,000000,25.7379,26.2731,25.7379,25.9838,8226.3382164051,0
+COLO.US,D,20181226,000000,26.4396,26.9095,25.4353,26.8424,10862.700367517,0
+COLO.US,D,20181227,000000,27.2103,27.2103,26.2731,26.7081,13456.762283553,0
+COLO.US,D,20181228,000000,26.9493,27.2254,26.7772,26.8793,7684.8952074323,0
+COLO.US,D,20181231,000000,26.8462,27.8816,26.8462,26.8793,21142.714996862,0
+COLO.US,D,20190102,000000,26.8112,27.4665,26.8112,27.4334,13197.673343712,0
+COLO.US,D,20190103,000000,27.6046,28.4481,27.2604,27.3285,50466.295457422,0
+COLO.US,D,20190104,000000,27.3634,28.2968,27.3634,28.2258,53708.608475997,0
+COLO.US,D,20190107,000000,28.553,28.553,28.2258,28.398,32248.641716066,0
+COLO.US,D,20190108,000000,28.8471,28.9162,28.64,28.9162,4528.2401648858,0
+COLO.US,D,20190109,000000,29.2273,29.4693,29.0892,29.3653,18356.18701123,0
+COLO.US,D,20190110,000000,29.3653,29.6065,29.0542,29.5724,3667.4303810892,0
+COLO.US,D,20190111,000000,29.2273,29.4693,29.2273,29.4325,1821.0251200218,0
+COLO.US,D,20190114,000000,29.1932,29.6764,29.1932,29.6065,5488.455501111,0
+COLO.US,D,20190115,000000,29.789,30.0206,29.6405,29.7105,4601.2080703919,0
+COLO.US,D,20190116,000000,30.0547,30.0906,29.8135,30.0206,4607.5531056533,0
+COLO.US,D,20190117,000000,29.9866,30.2277,29.4325,29.9516,15770.58514221,0
+COLO.US,D,20190118,000000,30.3317,30.5029,29.8135,29.9866,12815.913722151,0
+COLO.US,D,20190122,000000,29.8476,29.8476,29.6575,29.8476,6577.686554318,0
+COLO.US,D,20190123,000000,29.8476,29.8826,29.6074,29.8135,3375.5587590648,0
+COLO.US,D,20190124,000000,29.7105,30.1407,29.7105,30.0206,11595.551940209,0
+COLO.US,D,20190125,000000,30.2277,30.6429,30.1587,30.2627,6786.0152120673,0
+COLO.US,D,20190128,000000,29.4693,30.1927,29.4003,30.1927,18417.52235209,0
+COLO.US,D,20190129,000000,30.1927,30.5029,30.1927,30.3658,23537.96580804,0
+COLO.US,D,20190130,000000,30.3998,30.849,30.3998,30.7109,6433.8657550596,0
+COLO.US,D,20190131,000000,30.7109,31.8145,30.7109,31.6424,90353.302122336,0
+COLO.US,D,20190201,000000,31.2982,31.6953,31.2982,31.6424,6835.7179882816,0
+COLO.US,D,20190204,000000,31.9525,32.1606,31.7455,32.0225,9996.6030543357,0
+COLO.US,D,20190205,000000,32.0225,32.4008,32.0225,32.3336,8601.7528027046,0
+COLO.US,D,20190206,000000,32.2977,32.4329,31.8495,32.3998,12057.682008414,0
+COLO.US,D,20190207,000000,32.1946,32.3138,31.6083,31.7814,10857.412838132,0
+COLO.US,D,20190208,000000,31.6083,31.8324,31.5384,31.6424,9575.7157153295,0
+COLO.US,D,20190211,000000,31.8845,32.2637,31.4012,31.6764,20464.853729769,0
+COLO.US,D,20190212,000000,31.5053,31.9185,31.5053,31.7814,39787.601112486,0
+COLO.US,D,20190213,000000,31.5733,31.7455,31.1601,31.5384,12883.594098273,0
+COLO.US,D,20190214,000000,31.4362,31.6764,31.1242,31.5733,20119.049308023,0
+COLO.US,D,20190215,000000,31.6424,32.4008,31.6424,32.1606,98502.442409727,0
+COLO.US,D,20190219,000000,31.9866,32.1256,31.6764,31.9185,12694.300546308,0
+COLO.US,D,20190220,000000,31.9185,32.3667,31.9185,32.3336,3182.0351835921,0
+COLO.US,D,20190221,000000,32.0225,32.4367,31.8145,31.9525,3006.4892080267,0
+COLO.US,D,20190222,000000,32.2637,32.6079,32.2637,32.6079,4480.6524004253,0
+COLO.US,D,20190225,000000,32.6079,32.9889,32.5804,32.919,9301.8216932124,0
+COLO.US,D,20190226,000000,32.8168,33.3001,32.7847,33.3001,21317.20346655,0
+COLO.US,D,20190227,000000,33.3001,33.4722,33.1951,33.2301,10607.841451184,0
+COLO.US,D,20190228,000000,33.3001,33.3001,32.9889,33.022,36570.668234956,0
+COLO.US,D,20190301,000000,33.0561,33.3662,32.919,33.0561,78611.814371115,0
+COLO.US,D,20190304,000000,33.1951,33.2471,33.022,33.2301,28446.90808861,0
+COLO.US,D,20190305,000000,33.2301,33.2301,33.093,33.1261,4366.4417657201,0
+COLO.US,D,20190306,000000,33.1261,33.3662,33.0561,33.3662,151508.86698346,0
+COLO.US,D,20190307,000000,33.1951,33.5431,32.8168,32.8168,80028.872246161,0
+COLO.US,D,20190308,000000,32.6428,32.6428,31.3663,32.2637,37806.892605052,0
+COLO.US,D,20190311,000000,32.1606,32.7119,32.1606,32.6428,17705.820896937,0
+COLO.US,D,20190312,000000,32.5918,33.0561,32.5918,33.022,4703.7861404512,0
+COLO.US,D,20190313,000000,33.1261,33.5733,33.093,33.5062,6604.1242012405,0
+COLO.US,D,20190314,000000,33.1261,33.7785,33.1261,33.7492,7507.2342201131,0
+COLO.US,D,20190315,000000,33.8154,34.0225,33.7492,34.0225,19981.573544026,0
+COLO.US,D,20190318,000000,34.0225,34.8187,34.0225,34.7119,44315.841277371,0
+COLO.US,D,20190319,000000,34.6135,35.0249,34.6135,34.919,11869.445962326,0
+COLO.US,D,20190320,000000,34.6769,35.0617,34.5766,35.0617,11775.327939282,0
+COLO.US,D,20190321,000000,34.6769,35.509,34.5766,35.3322,20287.19274245,0
+COLO.US,D,20190322,000000,35.0249,35.0249,33.7785,33.9544,32053.003128839,0
+COLO.US,D,20190325,000000,33.7785,34.0225,33.6792,33.8513,11697.072504391,0
+COLO.US,D,20190326,000000,33.8513,34.2466,33.8513,34.0225,16001.121423374,0
+COLO.US,D,20190327,000000,33.9544,33.9544,33.1261,33.2301,20650.974764103,0
+COLO.US,D,20190328,000000,32.954,33.3001,32.9019,33.1261,111656.75801249,0
+COLO.US,D,20190329,000000,33.4362,33.5062,33.2301,33.3001,24599.701708448,0
+COLO.US,D,20190401,000000,33.6792,33.7492,33.2301,33.5062,136881.44569418,0
+COLO.US,D,20190402,000000,33.6433,33.7142,33.3662,33.4722,47215.522391831,0
+COLO.US,D,20190403,000000,33.4722,33.9856,33.4722,33.8154,37004.245644485,0
+COLO.US,D,20190404,000000,33.7142,33.9894,33.5062,33.8513,23481.917996565,0
+COLO.US,D,20190405,000000,33.8154,34.3705,33.8154,34.2636,42804.665379281,0
+COLO.US,D,20190408,000000,34.0925,34.5766,33.9544,34.5407,13803.624211176,0
+COLO.US,D,20190409,000000,34.5407,34.7837,34.5407,34.6438,5841.6624639956,0
+COLO.US,D,20190410,000000,34.7119,34.919,34.6135,34.919,7428.9787852225,0
+COLO.US,D,20190411,000000,34.6135,34.6551,33.9213,34.4026,9216.1637171835,0
+COLO.US,D,20190412,000000,34.5057,34.5057,34.2277,34.2277,1826.3126494063,0
+COLO.US,D,20190415,000000,34.0575,34.2636,33.6792,33.7142,18237.746353017,0
+COLO.US,D,20190416,000000,33.5431,33.5733,33.2641,33.3341,57483.90445653,0
+COLO.US,D,20190417,000000,33.5733,33.9894,33.3662,33.6093,48878.979136195,0
+COLO.US,D,20190418,000000,33.6821,33.6821,33.4901,33.5062,1196.0391467739,0
+COLO.US,D,20190422,000000,33.3662,33.8939,33.1601,33.8863,12602.297535017,0
+COLO.US,D,20190423,000000,34.1965,34.1965,33.5279,33.7142,66056.047094682,0
+COLO.US,D,20190424,000000,33.7785,33.7785,32.954,33.2301,24838.698036627,0
+COLO.US,D,20190425,000000,33.5062,33.5062,33.1601,33.2301,9784.0443730788,0
+COLO.US,D,20190426,000000,33.2301,33.6093,33.0561,33.2301,3036.0993725799,0
+COLO.US,D,20190429,000000,33.3662,33.5733,32.8499,32.919,11937.126338447,0
+COLO.US,D,20190430,000000,32.954,32.954,32.6778,32.8499,13354.184213493,0
+COLO.US,D,20190501,000000,32.8499,33.1601,32.5057,32.5398,6188.5243916188,0
+COLO.US,D,20190502,000000,32.5057,32.7119,32.1946,32.3336,15771.642648087,0
+COLO.US,D,20190503,000000,32.6428,32.6778,32.3336,32.3488,5331.9446313298,0
+COLO.US,D,20190506,000000,32.0225,32.1946,31.7814,32.0575,44321.128806756,0
+COLO.US,D,20190507,000000,31.928,31.928,31.2272,31.3313,10123.503759564,0
+COLO.US,D,20190508,000000,31.2272,31.6603,31.2272,31.5733,17769.271249551,0
+COLO.US,D,20190509,000000,31.1942,31.9185,31.1601,31.7455,5246.2866553009,0
+COLO.US,D,20190510,000000,31.6764,32.3667,31.4693,31.7114,38336.703049379,0
+COLO.US,D,20190513,000000,31.3663,31.3663,30.9521,30.9521,9563.0256448067,0
+COLO.US,D,20190514,000000,30.918,31.1242,30.814,30.918,8641.9380260268,0
+COLO.US,D,20190515,000000,30.5388,30.988,30.4348,30.883,17643.4280502,0
+COLO.US,D,20190516,000000,30.7459,30.9521,30.5719,30.6069,19900.145591504,0
+COLO.US,D,20190517,000000,30.4348,30.484,30.2277,30.2627,13780.359081884,0
+COLO.US,D,20190520,000000,30.2958,30.3998,29.8135,29.8656,9480.5401864085,0
+COLO.US,D,20190521,000000,29.9866,30.1247,29.8476,30.1247,3583.8874168141,0
+COLO.US,D,20190522,000000,30.0206,30.2277,29.9166,29.9516,4512.3775767323,0
+COLO.US,D,20190523,000000,29.7445,29.7795,29.2963,29.3313,6689.7821772694,0
+COLO.US,D,20190524,000000,29.6405,29.8826,29.6244,29.8476,2343.4330232104,0
+COLO.US,D,20190528,000000,29.6764,29.7445,29.2273,29.4325,4705.901152205,0
+COLO.US,D,20190529,000000,29.1573,29.8476,29.1232,29.8391,5894.5377578406,0
+COLO.US,D,20190530,000000,29.6405,30.0547,29.6405,29.9516,1642.3066268257,0
+COLO.US,D,20190531,000000,29.8826,29.8826,29.4003,29.6405,10233.484370761,0
+COLO.US,D,20190603,000000,29.7445,29.8826,29.6065,29.7795,18602.585880548,0
+COLO.US,D,20190604,000000,30.0812,30.675,30.0547,30.6069,7029.2415637543,0
+COLO.US,D,20190605,000000,30.7459,30.7459,30.1587,30.3658,29357.420648621,0
+COLO.US,D,20190606,000000,30.3658,30.4698,30.0906,30.2958,26305.458687888,0
+COLO.US,D,20190607,000000,30.2958,30.849,30.2958,30.7459,7058.8517283075,0
+COLO.US,D,20190610,000000,30.814,31.1242,30.5388,30.9521,39706.173159964,0
+COLO.US,D,20190611,000000,31.2272,31.3663,31.0211,31.2622,12869.846521873,0
+COLO.US,D,20190612,000000,31.2622,31.4362,30.9521,31.1942,2333.9154703183,0
+COLO.US,D,20190613,000000,31.1942,31.3313,31.0561,31.1942,6531.1562957344,0
+COLO.US,D,20190614,000000,30.9521,31.2272,30.9521,31.1942,1632.7890739336,0
+COLO.US,D,20190617,000000,31.3663,31.4362,31.0561,31.3313,1459.358110122,0
+COLO.US,D,20190618,000000,31.1942,31.7114,31.0211,31.6083,32811.234842576,0
+COLO.US,D,20190619,000000,31.5384,32.1946,31.4362,32.1256,2503.1164106223,0
+COLO.US,D,20190620,000000,32.2296,32.919,32.2296,32.919,62968.129934134,0
+COLO.US,D,20190621,000000,32.5398,33.022,32.1606,32.919,48854.656501026,0
+COLO.US,D,20190624,000000,32.5748,32.9889,32.1946,32.7459,13144.798049867,0
+COLO.US,D,20190625,000000,32.3667,33.1951,32.1256,32.919,14169.521244583,0
+COLO.US,D,20190626,000000,32.9889,33.4722,32.8764,33.006,85196.903466572,0
+COLO.US,D,20190627,000000,32.883,33.1629,32.883,33.057,17056.51228852,0
+COLO.US,D,20190628,000000,33.023,33.1989,32.7781,33.057,10300.107241006,0
+COLO.US,D,20190701,000000,33.057,33.7237,33.057,33.2329,27314.31929445,0
+COLO.US,D,20190702,000000,33.2329,33.2329,32.6731,32.883,18789.764420759,0
+COLO.US,D,20190703,000000,32.883,33.057,32.3904,32.883,38325.070484733,0
+COLO.US,D,20190705,000000,32.883,33.5847,32.4613,33.4788,35619.970451623,0
+COLO.US,D,20190708,000000,33.2688,33.7606,33.023,33.6187,9793.5619259709,0
+COLO.US,D,20190709,000000,33.4788,33.7606,33.3379,33.7606,18753.809220945,0
+COLO.US,D,20190710,000000,33.7029,34.1114,33.5128,34.1114,8224.2232046513,0
+COLO.US,D,20190711,000000,33.9015,34.3922,33.8296,34.0745,137506.43166743,0
+COLO.US,D,20190712,000000,34.0036,34.4944,34.0036,34.2844,40762.621530987,0
+COLO.US,D,20190715,000000,34.2844,34.4594,34.1114,34.4594,77907.5154571,0
+COLO.US,D,20190716,000000,34.3213,34.6022,34.2145,34.5313,61809.103493051,0
+COLO.US,D,20190717,000000,34.5313,34.5662,34.4594,34.5662,2855.26586763,0
+COLO.US,D,20190718,000000,34.2844,34.4244,33.7237,34.1114,53643.043111629,0
+COLO.US,D,20190719,000000,34.0925,34.3922,34.0395,34.3922,4840.2043985713,0
+COLO.US,D,20190722,000000,34.2145,34.3213,33.9327,34.1114,9736.4566086183,0
+COLO.US,D,20190723,000000,34.0036,34.3213,34.0036,34.1776,7013.3789756008,0
+COLO.US,D,20190724,000000,34.0036,34.2844,33.5478,33.7937,43409.558740868,0
+COLO.US,D,20190725,000000,34.0745,34.1776,33.1989,33.5128,20962.938997789,0
+COLO.US,D,20190726,000000,33.7237,33.7606,32.988,33.023,72508.947955525,0
+COLO.US,D,20190729,000000,33.1279,33.1279,32.953,32.953,5360.4972900061,0
+COLO.US,D,20190730,000000,32.7781,32.953,32.3573,32.4272,19535.306063974,0
+COLO.US,D,20190731,000000,32.3573,32.6731,32.1814,32.3904,98351.219069331,0
+COLO.US,D,20190801,000000,32.0764,32.2514,31.4447,31.5507,17955.392283885,0
+COLO.US,D,20190802,000000,31.4116,31.5157,30.9199,31.0599,13578.375459396,0
+COLO.US,D,20190805,000000,30.3592,30.6325,29.8684,29.9734,19405.232841115,0
+COLO.US,D,20190806,000000,30.4282,30.7932,30.1029,30.3592,19708.737027785,0
+COLO.US,D,20190807,000000,29.7634,30.3592,29.3776,30.3592,10565.541216108,0
+COLO.US,D,20190808,000000,30.779,31.2887,30.5691,31.2339,33551.488956406,0
+COLO.US,D,20190809,000000,31.4447,31.4447,31.1828,31.2698,8139.6227344993,0
+COLO.US,D,20190812,000000,30.954,31.0599,30.5691,30.6911,30462.514289981,0
+COLO.US,D,20190813,000000,30.4982,31.5507,30.2542,31.5157,33335.757757519,0
+COLO.US,D,20190814,000000,31.2008,31.2008,30.2211,30.2882,13965.422610341,0
+COLO.US,D,20190815,000000,30.1133,30.2882,30.0074,30.2183,12390.796359637,0
+COLO.US,D,20190816,000000,30.3932,30.814,30.38,30.745,9570.428185945,0
+COLO.US,D,20190819,000000,31.0249,31.1516,30.7459,30.954,9151.6558586926,0
+COLO.US,D,20190820,000000,30.9899,31.1299,30.814,30.9199,7485.0265966982,0
+COLO.US,D,20190821,000000,31.0249,31.3748,31.0249,31.1299,10582.461310138,0
+COLO.US,D,20190822,000000,31.4116,31.4116,30.6041,30.71,6400.0255669988,0
+COLO.US,D,20190823,000000,30.745,30.745,29.7975,29.8684,17445.674451219,0
+COLO.US,D,20190826,000000,30.1133,30.3232,30.0783,30.1133,2601.464457174,0
+COLO.US,D,20190827,000000,30.1474,30.4641,29.9034,29.9734,2475.6212578229,0
+COLO.US,D,20190828,000000,29.8325,30.2183,29.7975,30.0944,3508.8044995542,0
+COLO.US,D,20190829,000000,30.0783,30.5691,29.8325,30.5351,4252.2311310149,0
+COLO.US,D,20190830,000000,30.6741,30.7875,30.5351,30.5351,11501.433917164,0
+COLO.US,D,20190903,000000,30.5691,30.762,30.397,30.745,5079.2007267507,0
+COLO.US,D,20190904,000000,30.954,31.1885,30.954,31.1299,15323.260156281,0
+COLO.US,D,20190905,000000,31.2008,31.3748,31.1081,31.1648,36812.837080766,0
+COLO.US,D,20190906,000000,31.3965,31.6197,31.3965,31.6197,2011.3761778638,0
+COLO.US,D,20190909,000000,31.5856,31.8674,31.5157,31.5507,26700.965885848,0
+COLO.US,D,20190910,000000,31.5157,31.8674,31.5157,31.7615,7168.8323395051,0
+COLO.US,D,20190911,000000,31.6915,31.9005,31.5507,31.8306,2219.7048356131,0
+COLO.US,D,20190912,000000,31.7256,32.0764,31.7256,32.0764,326.7693159621,0
+COLO.US,D,20190913,000000,32.0764,32.2514,31.9005,32.0064,9682.5238088964,0
+COLO.US,D,20190916,000000,31.9005,32.4272,31.9005,32.2863,23925.012958986,0
+COLO.US,D,20190917,000000,32.1473,32.3573,32.1473,32.2173,5714.7617587676,0
+COLO.US,D,20190918,000000,31.9724,32.1473,31.2339,32.0414,5897.7102754713,0
+COLO.US,D,20190919,000000,32.1473,32.2022,31.9005,32.0064,15051.481145918,0
+COLO.US,D,20190920,000000,31.9355,32.1114,31.6197,31.9005,980.3079478863,0
+COLO.US,D,20190923,000000,31.5856,31.8674,31.5157,31.5856,5536.0432655715,0
+COLO.US,D,20190924,000000,31.6197,31.8306,31.5507,31.6499,2184.8071416754,0
+COLO.US,D,20190925,000000,31.3748,31.5507,31.3748,31.4807,1239.3968877268,0
+COLO.US,D,20190926,000000,31.6197,31.9005,31.6197,31.8674,1644.4216385795,0
+COLO.US,D,20190927,000000,31.6197,31.9355,31.5507,31.5856,5491.6280187417,0
+COLO.US,D,20190930,000000,31.3748,31.5856,31.3748,31.3748,6729.9674005916,0
+COLO.US,D,20191001,000000,31.2698,31.4447,31.0778,31.1648,18791.879432513,0
+COLO.US,D,20191002,000000,31.0599,31.1299,30.866,31.0599,4604.3805880226,0
+COLO.US,D,20191003,000000,30.8499,31.4116,30.8499,31.4116,19793.337497937,0
+COLO.US,D,20191004,000000,31.4447,31.7956,31.4447,31.6915,20567.431799828,0
+COLO.US,D,20191007,000000,31.6566,31.6566,31.389,31.5157,1849.5777786981,0
+COLO.US,D,20191008,000000,31.1648,31.4447,31.1478,31.2698,3200.0127834994,0
+COLO.US,D,20191009,000000,31.3048,31.5507,31.3048,31.4116,12316.770948254,0
+COLO.US,D,20191010,000000,31.4116,31.6197,31.4116,31.5157,2542.2441280676,0
+COLO.US,D,20191011,000000,31.5856,31.9355,31.5856,31.7256,3159.8275601772,0
+COLO.US,D,20191014,000000,31.8306,31.8306,31.3048,31.3748,537.2129854652,0
+COLO.US,D,20191015,000000,31.6329,31.8665,31.5317,31.5507,1951.0983428805,0
+COLO.US,D,20191016,000000,31.2008,31.8126,31.2008,31.5157,8074.0573701315,0
+COLO.US,D,20191017,000000,31.4116,31.6726,31.4116,31.5856,531.9254560807,0
+COLO.US,D,20191018,000000,31.4447,31.9724,31.441,31.7615,5874.4451461795,0
+COLO.US,D,20191021,000000,31.6197,31.7256,31.5507,31.6197,1874.9579197437,0
+COLO.US,D,20191022,000000,31.7956,32.0064,31.6197,32.0064,3073.1120782714,0
+COLO.US,D,20191023,000000,32.0064,32.5672,31.9005,32.3223,9915.1751018144,0
+COLO.US,D,20191024,000000,32.6031,32.7421,32.3904,32.6031,11332.23297686,0
+COLO.US,D,20191025,000000,32.5322,32.796,32.1114,32.6731,7826.6009949369,0
+COLO.US,D,20191028,000000,32.6731,33.1279,32.6731,32.8131,2709.3300566178,0
+COLO.US,D,20191029,000000,32.7714,33.1629,32.7714,33.023,6874.8457057269,0
+COLO.US,D,20191030,000000,33.1279,33.1279,32.6031,32.918,985.5954772708,0
+COLO.US,D,20191031,000000,32.7781,33.5847,32.6381,33.2688,58671.483556289,0
+COLO.US,D,20191101,000000,32.953,34.3554,32.953,34.2495,17692.073320537,0
+COLO.US,D,20191104,000000,34.8802,34.9502,34.2495,34.5662,12984.057156578,0
+COLO.US,D,20191105,000000,34.1852,34.5313,34.1776,34.5313,5126.7884912112,0
+COLO.US,D,20191106,000000,34.8121,34.9152,34.2145,34.3554,1210.8442290505,0
+COLO.US,D,20191107,000000,34.3554,34.8471,34.2495,34.8471,9787.2168907095,0
+COLO.US,D,20191108,000000,34.5313,34.5313,33.8296,34.3213,3812.3086862245,0
+COLO.US,D,20191111,000000,33.9856,34.1464,33.8712,34.1464,3195.7827599918,0
+COLO.US,D,20191112,000000,33.8296,34.0395,33.023,33.2329,40470.749908963,0
+COLO.US,D,20191113,000000,33.057,33.057,32.2514,32.4272,56414.766014984,0
+COLO.US,D,20191114,000000,32.4972,32.7781,32.3904,32.4272,1300.732228587,0
+COLO.US,D,20191115,000000,32.6031,32.7421,32.6031,32.6542,40759.449013357,0
+COLO.US,D,20191118,000000,32.7781,32.7781,32.4868,32.6031,4806.3642105105,0
+COLO.US,D,20191119,000000,32.4613,32.5672,32.2514,32.3573,2367.7556583791,0
+COLO.US,D,20191120,000000,32.2514,32.3573,31.9355,31.9355,4646.6808230986,0
+COLO.US,D,20191121,000000,31.7256,32.1114,31.7256,31.8306,13983.400210249,0
+COLO.US,D,20191122,000000,32.0414,32.2514,31.9005,32.0414,2498.8863871147,0
+COLO.US,D,20191125,000000,32.5672,32.5672,31.5507,31.9005,25145.374740928,0
+COLO.US,D,20191126,000000,32.0764,32.0764,31.2339,31.3218,4214.1609194465,0
+COLO.US,D,20191127,000000,31.5507,31.5507,30.884,31.0599,15630.994366459,0
+COLO.US,D,20191129,000000,31.3048,31.3048,31.1299,31.2339,5111.9834089346,0
+COLO.US,D,20191202,000000,31.1648,31.6197,31.1478,31.1648,6109.2114508513,0
+COLO.US,D,20191203,000000,31.3748,31.5507,30.779,31.0949,21696.848076357,0
+COLO.US,D,20191204,000000,31.5507,31.9355,31.4447,31.9355,7057.7942224306,0
+COLO.US,D,20191205,000000,32.2863,32.2863,31.8674,32.2514,5945.2980399318,0
+COLO.US,D,20191206,000000,32.6031,32.953,32.4972,32.883,42638.636956608,0
+COLO.US,D,20191209,000000,32.6381,32.918,32.6381,32.6731,1619.0414975339,0
+COLO.US,D,20191210,000000,33.023,33.023,32.1114,32.5322,4470.0773416563,0
+COLO.US,D,20191211,000000,32.5672,32.918,32.5672,32.918,8492.8296973839,0
+COLO.US,D,20191212,000000,32.7781,33.3379,32.7781,33.3038,6042.5885806066,0
+COLO.US,D,20191213,000000,33.1989,33.4788,33.1989,33.4438,8919.0045657746,0
+COLO.US,D,20191216,000000,33.4088,33.9686,33.4088,33.8296,9278.5565639206,0
+COLO.US,D,20191217,000000,33.6187,34.1464,33.6187,34.1464,20974.571562435,0
+COLO.US,D,20191218,000000,33.9327,34.4244,33.4438,34.2495,10351.925028974,0
+COLO.US,D,20191219,000000,33.6547,34.7062,33.6187,34.6022,9345.1794341653,0
+COLO.US,D,20191220,000000,34.6022,34.7062,34.0395,34.4244,9834.80465517,0
+COLO.US,D,20191223,000000,34.4594,34.987,34.4244,34.987,9870.7598549846,0
+COLO.US,D,20191224,000000,34.5662,34.987,34.3213,34.9152,2520.0365046527,0
+COLO.US,D,20191226,000000,34.9502,35.058,34.6693,34.987,8895.7394364828,0
+COLO.US,D,20191227,000000,35.0901,35.1251,34.5483,34.7402,7386.6785501465,0
+COLO.US,D,20191230,000000,35.3095,35.3095,35.0617,35.0617,4447.8697182414,0
+COLO.US,D,20191231,000000,35.1156,35.1497,34.9539,35.0617,2990.6266198732,0
+COLO.US,D,20200102,000000,35.3814,35.4532,35.0249,35.2395,14867.475123337,0
+COLO.US,D,20200103,000000,35.3814,35.4532,34.884,35.2395,7475.5090438061,0
+COLO.US,D,20200106,000000,34.9539,35.8268,34.9539,35.7379,6668.6320597314,0
+COLO.US,D,20200107,000000,35.4173,35.8088,35.4173,35.5232,52745.220622141,0
+COLO.US,D,20200108,000000,35.3814,35.7019,35.2395,35.6651,64064.763528479,0
+COLO.US,D,20200109,000000,35.6783,35.7379,35.4173,35.5951,7253.4328096571,0
+COLO.US,D,20200110,000000,35.2395,35.5232,35.2395,35.5232,788.8993841674,0
+COLO.US,D,20200113,000000,35.5951,35.5951,35.4532,35.5601,2497.8288812378,0
+COLO.US,D,20200114,000000,35.5232,35.5232,34.9539,34.9908,40788.001672033,0
+COLO.US,D,20200115,000000,34.884,35.3095,34.5284,35.1677,4749.2588931579,0
+COLO.US,D,20200116,000000,35.1677,35.1677,34.7062,34.9539,10381.535193527,0
+COLO.US,D,20200117,000000,34.7771,35.0703,34.7346,34.9539,5118.328444196,0
+COLO.US,D,20200121,000000,34.6693,34.9908,34.2778,34.6343,5508.5481127721,0
+COLO.US,D,20200122,000000,34.6343,34.6674,34.5625,34.5625,1620.0990034108,0
+COLO.US,D,20200123,000000,34.5984,34.9539,34.3487,34.8121,59646.503974791,0
+COLO.US,D,20200124,000000,34.6343,34.6343,34.1719,34.2428,2950.441396551,0
+COLO.US,D,20200127,000000,33.6556,33.9752,33.5308,33.7086,3115.4123133474,0
+COLO.US,D,20200128,000000,33.6017,33.9213,33.6017,33.7086,2144.6219183532,0
+COLO.US,D,20200129,000000,33.8154,33.8154,33.6017,33.7086,1090.2885590839,0
+COLO.US,D,20200130,000000,33.1393,33.7785,33.1393,33.5658,4188.7807784009,0
+COLO.US,D,20200131,000000,33.6017,33.6017,33.2462,33.423,4907.8847746929,0
+COLO.US,D,20200203,000000,33.423,33.5308,32.9615,33.4599,15898.543353315,0
+COLO.US,D,20200204,000000,33.8324,34.2778,33.8154,34.0291,63300.18677948,0
+COLO.US,D,20200205,000000,34.5284,34.7402,34.1719,34.3847,20117.991802146,0
+COLO.US,D,20200206,000000,34.0291,34.3847,34.0291,34.2069,19431.670488038,0
+COLO.US,D,20200207,000000,33.4948,34.0641,33.4948,33.7785,2368.813164256,0
+COLO.US,D,20200210,000000,33.5478,33.7974,33.4372,33.5308,1113.5536883757,0
+COLO.US,D,20200211,000000,33.5658,33.7927,33.5308,33.7086,50609.058750803,0
+COLO.US,D,20200212,000000,33.6736,34.1719,33.3889,34.1,4688.9810581746,0
+COLO.US,D,20200213,000000,34.135,34.7771,33.9213,34.5984,43369.373517546,0
+COLO.US,D,20200214,000000,34.135,34.5804,34.135,34.3138,30996.554757816,0
+COLO.US,D,20200218,000000,33.9922,34.3317,33.9922,34.2069,2245.0849766587,0
+COLO.US,D,20200219,000000,34.2069,34.4906,34.2069,34.3487,969.7328891173,0
+COLO.US,D,20200220,000000,34.3487,34.5284,34.2069,34.2778,14246.719173597,0
+COLO.US,D,20200221,000000,34.1719,34.1719,33.5658,33.7445,6273.1248617708,0
+COLO.US,D,20200224,000000,32.7119,32.7119,32.1426,32.4272,62267.003537749,0
+COLO.US,D,20200225,000000,32.6041,32.9615,32.2665,32.2845,4917.402327585,0
+COLO.US,D,20200226,000000,32.4982,32.8537,31.5024,31.7511,3764.720921764,0
+COLO.US,D,20200227,000000,31.4665,31.6793,30.3752,31.0381,24830.237989612,0
+COLO.US,D,20200228,000000,30.2561,30.3384,29.5091,29.9715,62754.513747,0
+COLO.US,D,20200302,000000,30.0783,31.3142,30.0783,30.6117,16105.814505187,0
+COLO.US,D,20200303,000000,30.7894,31.4211,30.2561,30.2901,11551.136693379,0
+COLO.US,D,20200304,000000,30.6476,30.7535,30.2485,30.6826,13580.49047115,0
+COLO.US,D,20200305,000000,30.2901,30.327,29.9289,29.9346,6602.0091894867,0
+COLO.US,D,20200306,000000,29.2944,29.2944,28.6892,28.832,6149.3966741735,0
+COLO.US,D,20200309,000000,27.6925,27.6925,24.3828,24.7384,11218.022342155,0
+COLO.US,D,20200310,000000,25.4155,25.6632,24.4538,24.9162,10115.043712549,0
+COLO.US,D,20200311,000000,24.4897,24.5966,23.3152,23.4211,15317.972626897,0
+COLO.US,D,20200312,000000,22.4254,23.0126,19.8268,19.8268,23162.551221741,0
+COLO.US,D,20200313,000000,20.7167,21.7843,20.3961,20.6098,36772.651857444,0
+COLO.US,D,20200316,000000,18.4018,19.2935,17.6198,17.7625,9982.855477936,0
+COLO.US,D,20200317,000000,17.8325,18.6921,17.1923,17.3701,8255.9483809583,0
+COLO.US,D,20200318,000000,16.6581,17.2812,14.415,14.6997,22462.482331233,0
+COLO.US,D,20200319,000000,14.3101,15.7692,14.3101,15.0921,6907.6283879108,0
+COLO.US,D,20200320,000000,15.5555,16.4094,15.1271,15.2689,16486.516620871,0
+COLO.US,D,20200323,000000,14.8434,15.0921,14.3101,14.3252,5621.7012416004,0
+COLO.US,D,20200324,000000,15.3418,15.4127,14.9853,15.2349,8603.8678144584,0
+COLO.US,D,20200325,000000,15.3767,18.207,14.8793,17.442,9302.8791990893,0
+COLO.US,D,20200326,000000,18.3309,19.8978,18.3309,19.719,7677.492666294,0
+COLO.US,D,20200327,000000,18.972,19.1857,18.2628,19.0429,15063.113710564,0
+COLO.US,D,20200330,000000,18.972,19.164,18.4737,18.7942,4953.3575273996,0
+COLO.US,D,20200331,000000,18.7942,19.4004,18.6581,19.0789,8043.3896997014,0
+COLO.US,D,20200401,000000,18.3677,18.3677,17.6727,17.8864,4102.0652964951,0
+COLO.US,D,20200402,000000,17.8325,18.8339,17.5592,18.5805,3736.1682630877,0
+COLO.US,D,20200403,000000,18.6524,19.1857,18.3309,18.972,10443.928040264,0
+COLO.US,D,20200406,000000,19.5772,20.0406,19.5772,19.9687,6857.9256116965,0
+COLO.US,D,20200407,000000,20.503,21.0996,19.8978,20.2543,6630.561848163,0
+COLO.US,D,20200408,000000,20.572,20.7167,20.2713,20.7167,4741.8563520196,0
+COLO.US,D,20200409,000000,20.9294,21.7493,20.9294,21.1791,3727.7082160725,0
+COLO.US,D,20200413,000000,20.7242,21.1791,20.3261,20.8944,6523.7537545961,0
+COLO.US,D,20200414,000000,21.1082,21.6424,21.0004,21.25,4111.5828493872,0
+COLO.US,D,20200415,000000,21.0372,21.5715,20.3602,20.9559,2293.7302469961,0
+COLO.US,D,20200416,000000,20.8235,21.2453,20.3431,20.3602,4092.547743603,0
+COLO.US,D,20200417,000000,21.1431,21.1791,20.3242,20.8585,6560.7664602876,0
+COLO.US,D,20200420,000000,20.3242,20.6807,20.3242,20.6098,8126.9326639765,0
+COLO.US,D,20200421,000000,20.0755,20.0755,18.5446,19.0429,31061.062616307,0
+COLO.US,D,20200422,000000,19.2935,19.719,18.572,18.972,15547.451402184,0
+COLO.US,D,20200423,000000,19.8978,20.2883,18.6864,19.1677,7395.1385971617,0
+COLO.US,D,20200424,000000,19.5063,19.5422,18.6524,18.937,9156.9433880771,0
+COLO.US,D,20200427,000000,19.1498,19.5063,18.4737,19.0079,20514.556505983,0
+COLO.US,D,20200428,000000,19.7909,20.0406,18.9001,19.9327,37738.154723053,0
+COLO.US,D,20200429,000000,19.6179,20.5483,19.6179,20.0141,11004.406155021,0
+COLO.US,D,20200430,000000,19.6576,20.8027,19.2216,19.9517,134638.47572928,0
+COLO.US,D,20200501,000000,19.1772,19.4439,18.4566,18.9285,8629.247955504,0
+COLO.US,D,20200504,000000,18.9285,19.4732,18.9285,19.4732,3596.5774873369,0
+COLO.US,D,20200505,000000,19.1318,20.05,19.1318,19.5602,8242.2008045586,0
+COLO.US,D,20200506,000000,19.5063,19.5677,18.9304,19.2604,17015.269559321,0
+COLO.US,D,20200507,000000,19.4789,19.6311,18.9285,19.5091,29734.950246674,0
+COLO.US,D,20200508,000000,19.5772,20.1465,19.5772,20.0406,3042.4444078413,0
+COLO.US,D,20200511,000000,20.0661,20.0661,19.4618,19.7729,4625.5307055606,0
+COLO.US,D,20200512,000000,19.6396,19.6576,19.4004,19.4004,6437.0382726903,0
+COLO.US,D,20200513,000000,19.1138,19.1138,18.1266,18.2335,6299.5625086933,0
+COLO.US,D,20200514,000000,18.2817,18.4472,18.1881,18.1881,4189.8382842778,0
+COLO.US,D,20200515,000000,17.9034,18.5049,17.9034,18.4112,5510.6631245259,0
+COLO.US,D,20200518,000000,18.7876,19.5233,18.7876,19.0164,10964.220931699,0
+COLO.US,D,20200519,000000,19.1138,19.3588,18.8472,18.9625,19732.002157077,0
+COLO.US,D,20200520,000000,19.0514,19.5961,19.0514,19.4609,4094.6627553568,0
+COLO.US,D,20200521,000000,19.8798,19.8798,19.5961,19.5961,2257.7750471815,0
+COLO.US,D,20200522,000000,19.5507,19.6576,19.4713,19.6283,1706.8144853166,0
+COLO.US,D,20200526,000000,19.9233,20.0755,19.8439,19.8533,8668.3756729493,0
+COLO.US,D,20200527,000000,19.6491,20.0614,19.5961,20.0614,2065.3089775857,0
+COLO.US,D,20200528,000000,20.4462,20.4462,19.8978,20.3337,8002.1469705023,0
+COLO.US,D,20200529,000000,20.2997,20.3431,19.7682,20.0358,5660.8289590457,0
+COLO.US,D,20200601,000000,20.05,20.833,20.05,20.5824,3802.7911333324,0
+COLO.US,D,20200602,000000,20.9294,21.4098,20.9294,21.2065,6297.4474969395,0
+COLO.US,D,20200603,000000,21.5346,22.2647,21.5346,22.258,13892.454704835,0
+COLO.US,D,20200604,000000,22.0424,22.6826,22.0424,22.6098,10030.443242397,0
+COLO.US,D,20200605,000000,23.0126,23.5819,22.9635,23.4032,17509.124803833,0
+COLO.US,D,20200608,000000,23.894,24.0708,23.6925,23.9819,30492.124454535,0
+COLO.US,D,20200609,000000,23.4486,23.6481,22.833,23.3058,30368.396266937,0
+COLO.US,D,20200610,000000,23.1365,23.2169,22.572,22.572,6345.0352614,0
+COLO.US,D,20200611,000000,21.6424,21.6424,20.7611,20.7611,9714.2489852034,0
+COLO.US,D,20200612,000000,21.7304,21.7758,21.1923,21.1923,6963.6761993865,0
+COLO.US,D,20200615,000000,20.467,21.424,20.467,21.424,7223.8226451039,0
+COLO.US,D,20200616,000000,21.6235,22.0859,21.5621,21.5621,7964.0767589339,0
+COLO.US,D,20200617,000000,21.5526,21.5526,20.9559,21.0268,3819.7112273628,0
+COLO.US,D,20200618,000000,21.1592,21.2491,21.1082,21.1082,1279.582111049,0
+COLO.US,D,20200619,000000,21.1167,21.5072,20.815,21.2065,11035.073825452,0
+COLO.US,D,20200622,000000,21.633,21.633,20.9143,21.1545,4104.1803082489,0
+COLO.US,D,20200623,000000,21.5791,21.5791,21.1346,21.2226,2724.1351388944,0
+COLO.US,D,20200624,000000,21.1791,21.2415,20.6004,20.6439,2057.9064364474,0
+COLO.US,D,20200625,000000,20.5115,21.0855,20.5115,20.9266,3026.5818196878,0
+COLO.US,D,20200626,000000,20.7167,20.9039,20.467,20.606,9227.7962818294,0
+COLO.US,D,20200629,000000,20.4103,20.8509,20.4103,20.8235,3966.7045442519,0
+COLO.US,D,20200630,000000,20.7904,20.8283,20.5729,20.6287,7455.416432145,0
+COLO.US,D,20200701,000000,20.9001,20.9777,20.9001,20.9777,225.2487517797,0
+COLO.US,D,20200702,000000,21.1441,21.4722,21.1441,21.2831,6009.8058984227,0
+COLO.US,D,20200706,000000,22.2344,22.2344,21.6812,21.7625,14823.059876507,0
+COLO.US,D,20200707,000000,21.9034,21.9706,21.8892,21.9072,2148.8519418608,0
+COLO.US,D,20200708,000000,22.6703,22.6703,22.0982,22.1446,4562.0803529466,0
+COLO.US,D,20200709,000000,22.3422,22.3422,22.0538,22.0935,2033.5838012787,0
+COLO.US,D,20200710,000000,22.0254,22.2524,21.9167,22.1256,6085.9463215595,0
+COLO.US,D,20200713,000000,22.085,22.4169,22.0443,22.0538,4895.1947041701,0
+COLO.US,D,20200714,000000,21.9847,22.0803,21.8713,21.9072,21715.883182142,0
+COLO.US,D,20200715,000000,22.1985,22.2495,22.1162,22.1162,2475.6212578229,0
+COLO.US,D,20200716,000000,22.1975,22.1975,22.1975,22.1975,251.6863987022,0
+COLO.US,D,20200717,000000,22.2079,22.2259,22.1446,22.1446,894.6499718574,0
+COLO.US,D,20200720,000000,22.0888,22.1729,21.8571,21.8798,6656.9994950855,0
+COLO.US,D,20200721,000000,21.7985,22.3346,21.7985,22.3223,3278.26821839,0
+COLO.US,D,20200722,000000,22.3148,22.6883,22.3148,22.6249,13498.005012752,0
+COLO.US,D,20200723,000000,22.6741,22.7072,22.5332,22.6212,1266.8920405262,0
+COLO.US,D,20200724,000000,22.7072,22.7072,22.2467,22.3318,2397.3658229323,0
+COLO.US,D,20200727,000000,22.2798,22.6703,22.2798,22.6609,4179.2632255088,0
+COLO.US,D,20200728,000000,22.2259,22.2259,22.2259,22.2259,271.7790103633,0
+COLO.US,D,20200729,000000,22.5616,22.8793,22.154,22.3346,4939.6099509999,0
+COLO.US,D,20200730,000000,22.2987,22.2987,21.9895,22.0935,2994.8566433808,0
+COLO.US,D,20200731,000000,21.8543,21.9583,21.7398,21.7398,166868.08233956,0
+COLO.US,D,20200803,000000,21.7077,21.7446,21.372,21.4391,4472.1923534101,0
+COLO.US,D,20200804,000000,21.3446,21.3446,21.1176,21.1176,1647.5941562102,0
+COLO.US,D,20200805,000000,21.1914,21.4353,21.1819,21.2207,5410.2000662204,0
+COLO.US,D,20200806,000000,21.0089,21.4732,21.0089,21.4221,2042.0438482939,0
+COLO.US,D,20200807,000000,21.2443,21.2907,21.0448,21.077,2728.365162402,0
+COLO.US,D,20200810,000000,21.0722,21.4722,21.0722,21.3928,4979.7951743221,0
+COLO.US,D,20200811,000000,21.807,21.8892,21.2822,21.4769,3106.9522663322,0
+COLO.US,D,20200812,000000,21.5725,21.5725,21.3011,21.3011,1647.5941562102,0
+COLO.US,D,20200813,000000,21.5469,21.5857,21.5469,21.5857,594.3183028178,0
+COLO.US,D,20200814,000000,21.5885,21.7171,21.2992,21.4212,2486.1963165919,0
+COLO.US,D,20200817,000000,21.5063,21.6349,21.4174,21.4174,647.1935966628,0
+COLO.US,D,20200818,000000,21.6717,21.6992,21.4892,21.4892,3316.3384299584,0
+COLO.US,D,20200819,000000,21.6992,21.7899,21.6576,21.7115,2796.0455385236,0
+COLO.US,D,20200820,000000,21.4599,21.7446,21.4079,21.5668,3325.8559828505,0
+COLO.US,D,20200821,000000,21.8353,21.8353,21.4817,21.5356,1909.8556136814,0
+COLO.US,D,20200824,000000,21.7256,22.0349,21.7256,22.0084,4816.9392692795,0
+COLO.US,D,20200825,000000,21.9261,22.3791,21.9261,22.3791,2202.7847415827,0
+COLO.US,D,20200826,000000,22.5332,22.7167,22.5247,22.6524,10565.541216108,0
+COLO.US,D,20200827,000000,22.4982,22.6722,22.4613,22.6722,7840.3485713366,0
+COLO.US,D,20200828,000000,23.0155,23.1516,23.0155,23.11,1759.6897791616,0
+COLO.US,D,20200831,000000,22.9606,22.9606,22.6618,22.8159,3322.6834652198,0
+COLO.US,D,20200901,000000,23.0514,23.8145,22.9379,23.7512,11899.056126879,0
+COLO.US,D,20200902,000000,23.8656,24.5143,23.7332,24.2854,16670.522643452,0
+COLO.US,D,20200903,000000,24.068,24.068,23.7682,23.7682,12886.766615903,0
+COLO.US,D,20200904,000000,23.7048,23.7048,23.3512,23.4873,10857.412838132,0
+COLO.US,D,20200908,000000,23.3058,23.3058,22.9332,23.0788,2647.9947157576,0
+COLO.US,D,20200909,000000,23.2245,23.2547,23.2245,23.2547,377.5295980533,0
+COLO.US,D,20200910,000000,23.2424,23.4779,22.9701,22.9701,6586.1466013332,0
+COLO.US,D,20200911,000000,23.0609,23.0798,22.8424,22.8424,3607.1525461059,0
+COLO.US,D,20200914,000000,22.9067,22.9067,22.589,22.5947,1851.6927904519,0
+COLO.US,D,20200915,000000,22.7072,22.8793,22.5862,22.5862,1509.0608863363,0
+COLO.US,D,20200916,000000,22.5247,22.6259,22.5247,22.6259,878.7873837039,0
+COLO.US,D,20200917,000000,22.3706,22.5427,22.3706,22.5427,2085.4015892468,0
+COLO.US,D,20200918,000000,22.3791,22.4074,22.2751,22.3441,13778.24407013,0
+COLO.US,D,20200921,000000,22.0982,22.0982,21.7985,22.016,2387.8482700402,0
+COLO.US,D,20200922,000000,22.0613,22.0613,21.9261,21.9356,1456.1855924913,0
+COLO.US,D,20200923,000000,21.7256,21.8306,21.3361,21.3361,3415.743982387,0
+COLO.US,D,20200924,000000,21.1271,21.3994,21.1271,21.303,38970.149069642,0
+COLO.US,D,20200925,000000,21.4004,21.4004,21.1394,21.1394,452.6125153132,0
+COLO.US,D,20200928,000000,21.4817,21.6264,21.3512,21.3512,2083.286577493,0
+COLO.US,D,20200929,000000,21.354,21.354,21.1772,21.1772,1541.8435685202,0
+COLO.US,D,20200930,000000,21.2358,21.3937,21.2358,21.2907,2865.840926399,0
+COLO.US,D,20201001,000000,21.1725,21.2368,21.0722,21.1082,3191.5527364842,0
+COLO.US,D,20201002,000000,21.2708,21.2708,20.8822,21.0722,9520.7254097307,0
+COLO.US,D,20201005,000000,21.1999,21.4533,21.1999,21.4533,5768.6945584895,0
+COLO.US,D,20201006,000000,21.807,21.8439,21.2907,21.4401,1190.7516173894,0
+COLO.US,D,20201007,000000,21.3814,21.3814,21.1535,21.3058,3304.7058653125,0
+COLO.US,D,20201008,000000,21.6453,21.8628,21.4647,21.5535,5168.0312204103,0
+COLO.US,D,20201009,000000,21.754,22.0982,21.754,22.0538,14005.607833664,0
+COLO.US,D,20201012,000000,21.5989,21.9535,21.563,21.9157,3141.8499602699,0
+COLO.US,D,20201013,000000,21.7351,21.7351,21.2727,21.4051,6944.6410936023,0
+COLO.US,D,20201014,000000,21.4268,21.5072,21.4079,21.5072,6153.6266976811,0
+COLO.US,D,20201015,000000,21.0817,21.5535,20.9909,21.5044,2546.4741515752,0
+COLO.US,D,20201016,000000,21.6623,21.6717,21.3691,21.3691,3357.5811591575,0
+COLO.US,D,20201019,000000,21.6169,21.6528,21.4533,21.5488,13813.141764068,0
+COLO.US,D,20201020,000000,21.4987,21.98,21.4353,21.9441,25165.467352589,0
+COLO.US,D,20201021,000000,21.6717,22.2703,21.6453,22.2372,23087.468304481,0
+COLO.US,D,20201022,000000,22.2306,22.2306,22.1663,22.1663,254.8589163329,0
+COLO.US,D,20201023,000000,22.1446,22.154,21.963,21.963,1977.535989803,0
+COLO.US,D,20201026,000000,21.807,21.8353,21.6623,21.6821,3693.8680280117,0
+COLO.US,D,20201027,000000,21.9441,21.9441,21.7398,21.7398,596.4333145716,0
+COLO.US,D,20201028,000000,21.4911,21.4911,20.8822,20.8822,5173.3187497948,0
+COLO.US,D,20201029,000000,20.8632,20.8632,20.5465,20.5465,19526.846016959,0
+COLO.US,D,20201030,000000,20.6287,20.9294,20.6287,20.9294,17368.476522206,0
+COLO.US,D,20201102,000000,21.0722,21.4533,21.0722,21.3644,3462.2742409706,0
+COLO.US,D,20201103,000000,21.545,21.6897,21.4628,21.5895,2731.5376800327,0
+COLO.US,D,20201104,000000,21.7446,22.1446,21.5895,21.8987,29315.120413545,0
+COLO.US,D,20201105,000000,21.9706,22.2438,21.9706,22.0661,6872.7306939731,0
+COLO.US,D,20201106,000000,22.0538,22.4169,22.0538,22.4074,5054.878091582,0
+COLO.US,D,20201109,000000,22.9881,23.7512,22.9881,23.6784,10678.694344936,0
+COLO.US,D,20201110,000000,23.5242,23.9422,23.4779,23.9365,22531.220213231,0
+COLO.US,D,20201111,000000,23.8467,24.0585,23.8467,23.9044,1743.8271910081,0
+COLO.US,D,20201112,000000,24.1058,24.1058,23.3512,23.8145,76466.134946885,0
+COLO.US,D,20201113,000000,23.6689,23.8505,23.2604,23.5961,23325.407126783,0
+COLO.US,D,20201116,000000,23.8419,24.2136,23.8419,24.2136,5957.9881104546,0
+COLO.US,D,20201117,000000,24.0585,24.4226,23.8873,23.946,4673.1184700211,0
+COLO.US,D,20201118,000000,23.9507,24.45,23.8419,23.9507,18408.004799198,0
+COLO.US,D,20201119,000000,23.8419,24.1871,23.8419,24.05,3411.5139588794,0
+COLO.US,D,20201120,000000,24.345,24.3961,24.1143,24.2401,828.0271016127,0
+COLO.US,D,20201123,000000,24.6051,24.6221,24.1181,24.6221,7032.414081385,0
+COLO.US,D,20201124,000000,25.2765,25.2765,24.7403,25.1942,14607.32867762,0
+COLO.US,D,20201125,000000,25.0032,25.4221,24.7044,25.2103,12245.918054502,0
+COLO.US,D,20201127,000000,25.1847,25.3937,25.0675,25.2396,2932.4637966437,0
+COLO.US,D,20201130,000000,25.04,25.2216,24.6769,24.9956,9445.6424924708,0
+COLO.US,D,20201201,000000,25.458,25.9658,25.458,25.7304,37626.059100102,0
+COLO.US,D,20201202,000000,25.5753,26.2117,25.3937,26.2117,13665.090941302,0
+COLO.US,D,20201203,000000,26.2921,26.7564,26.2561,26.5691,9680.4087971426,0
+COLO.US,D,20201204,000000,26.3564,27.4003,26.311,27.3937,12193.042760657,0
+COLO.US,D,20201207,000000,27.0911,28.0093,26.901,27.8268,15470.25347317,0
+COLO.US,D,20201208,000000,27.6906,27.8277,27.6906,27.7445,4154.9405903401,0
+COLO.US,D,20201209,000000,27.8098,28.119,27.8098,27.9185,29669.384882306,0
+COLO.US,D,20201210,000000,28.0916,29.0079,28.0916,28.519,7672.2051369095,0
+COLO.US,D,20201211,000000,28.5625,28.7261,27.8987,28.3261,11289.932741784,0
+COLO.US,D,20201214,000000,28.9445,29.6613,28.4651,28.9351,9602.153362252,0
+COLO.US,D,20201215,000000,29.2254,29.8703,29.0958,29.5885,6343.9777555231,0
+COLO.US,D,20201216,000000,29.6443,29.7379,29.2206,29.5526,43847.366173905,0
+COLO.US,D,20201217,000000,29.5705,30.1057,29.5705,30.0953,19809.200086091,0
+COLO.US,D,20201218,000000,29.8429,30.3147,29.5195,30.2826,12583.262429233,0
+COLO.US,D,20201221,000000,29.5072,29.5072,28.6542,28.8708,25300.828104833,0
+COLO.US,D,20201222,000000,28.6987,29.0448,28.554,28.78,14319.687079103,0
+COLO.US,D,20201223,000000,28.9256,29.371,28.6987,28.8084,5445.0977601581,0
+COLO.US,D,20201224,000000,29.144,29.2074,28.866,29.0523,3070.9970665176,0
+COLO.US,D,20201228,000000,29.0164,29.2263,29.0003,29.18,8621.8454143657,0
+COLO.US,D,20201229,000000,29.3076,29.7332,29.2982,29.6518,2499.9438929916,0
+COLO.US,D,20201230,000000,30.1606,30.2069,29.9762,30.1663,4287.1288249526,0
+COLO.US,D,20201231,000000,30.3176,30.3176,29.6471,29.9384,4242.7135781228,0
+COLO.US,D,20210104,000000,30.4008,30.4008,29.232,29.5412,14297.479455688,0
+COLO.US,D,20210105,000000,29.3379,29.6812,29.1166,29.6613,6688.7246713925,0
+COLO.US,D,20210106,000000,29.5686,30.5852,29.4154,30.0868,47487.301402195,0
+COLO.US,D,20210107,000000,30.3913,30.5492,29.7729,30.1417,22881.254658485,0
+COLO.US,D,20210108,000000,30.4471,30.4471,29.9024,30.0594,8792.1038605466,0
+COLO.US,D,20210111,000000,30.0405,30.0405,29.6433,29.7161,36388.777224129,0
+COLO.US,D,20210112,000000,29.6471,30.5946,29.6471,30.3072,32459.085385569,0
+COLO.US,D,20210113,000000,30.5492,30.5492,29.8741,30.05,9500.6327980696,0
+COLO.US,D,20210114,000000,30.05,30.4197,29.8741,30.4008,10239.829406023,0
+COLO.US,D,20210115,000000,29.9195,30.2674,29.8835,30.1927,5821.5698523345,0
+COLO.US,D,20210119,000000,30.2722,30.3913,29.8183,30.067,4148.5955550787,0
+COLO.US,D,20210120,000000,30.188,30.3365,30.031,30.3365,5063.3381385972,0
+COLO.US,D,20210121,000000,30.031,30.3592,29.8674,29.8674,1025.780700593,0
+COLO.US,D,20210122,000000,29.5232,29.5232,28.3488,28.3488,29969.716551346,0
+COLO.US,D,20210125,000000,28.6448,28.6448,27.8221,28.0433,9543.9905390225,0
+COLO.US,D,20210126,000000,27.9195,27.9195,27.7294,27.7436,5326.6571019453,0
+COLO.US,D,20210127,000000,27.5176,27.5176,27.0363,27.11,56748.937872085,0
+COLO.US,D,20210128,000000,27.0183,27.4987,27.0183,27.3597,7696.5277720782,0
+COLO.US,D,20210129,000000,27.3322,27.4987,27.267,27.3048,12550.479747049,0
+COLO.US,D,20210201,000000,27.4344,27.4987,27.0164,27.2121,19387.255241208,0
+COLO.US,D,20210202,000000,27.5355,28.1001,27.4892,27.8779,21336.238572334,0
+COLO.US,D,20210203,000000,27.7568,27.84,27.6462,27.7114,16367.018456781,0
+COLO.US,D,20210204,000000,27.8958,28.1266,27.0646,27.979,9483.7127040392,0
+COLO.US,D,20210205,000000,27.9696,27.9696,27.4798,27.7114,8963.4198126044,0
+COLO.US,D,20210208,000000,28.0159,28.4443,27.6367,27.8013,4520.8376237475,0
+COLO.US,D,20210209,000000,27.7946,27.8873,27.1573,27.8485,3252.8880773444,0
+COLO.US,D,20210210,000000,27.9327,28.3771,27.9327,27.9743,11545.849163994,0
+COLO.US,D,20210211,000000,27.9696,28.0623,27.9327,27.998,3287.7857712821,0
+COLO.US,D,20210212,000000,27.6556,28.1266,27.6556,27.9743,4319.9115071365,0
+COLO.US,D,20210216,000000,28.1823,28.1823,27.6282,27.84,2546.4741515752,0
+COLO.US,D,20210217,000000,27.7275,28.0102,27.7114,28.0102,1457.2430983682,0
+COLO.US,D,20210218,000000,27.6935,28.0906,27.6935,27.8088,7187.8674452893,0
+COLO.US,D,20210219,000000,27.65,27.7389,27.406,27.5024,3436.894099925,0
+COLO.US,D,20210222,000000,27.2575,27.6188,27.0911,27.267,9009.950071188,0
+COLO.US,D,20210223,000000,27.5261,27.5913,27.1743,27.1743,3380.8462884493,0
+COLO.US,D,20210224,000000,27.1743,27.7294,27.1743,27.7285,2405.8258699475,0
+COLO.US,D,20210225,000000,28.1918,28.1918,27.1649,27.1649,7156.1422689823,0
+COLO.US,D,20210226,000000,27.1006,27.1006,26.3469,26.4821,10161.573971132,0
+COLO.US,D,20210301,000000,27.1006,27.249,27.0457,27.0457,4518.7226119937,0
+COLO.US,D,20210302,000000,27.0457,27.2027,26.8519,27.0136,2215.4748121055,0
+COLO.US,D,20210303,000000,26.9899,26.9899,26.8925,26.8925,1233.0518524654,0
+COLO.US,D,20210304,000000,27.0646,27.0646,26.6665,26.6949,2749.51527994,0
+COLO.US,D,20210305,000000,26.972,27.0911,26.6741,27.0911,8227.395722282,0
+COLO.US,D,20210308,000000,27.0268,27.4798,27.0088,27.3001,20343.240553925,0
+COLO.US,D,20210309,000000,27.6651,27.7294,27.1289,27.4892,47398.470908535,0
+COLO.US,D,20210310,000000,27.6651,27.6831,27.3786,27.6831,9561.9681389298,0
+COLO.US,D,20210311,000000,28.0254,28.0254,27.7852,27.8022,6981.6537992938,0
+COLO.US,D,20210312,000000,27.6925,27.7946,27.6925,27.7502,692.6663493695,0
+COLO.US,D,20210315,000000,27.7294,28.0764,27.7294,27.8618,4469.0198357794,0
+COLO.US,D,20210316,000000,27.7757,27.9554,27.7757,27.9554,262.2614574712,0
+COLO.US,D,20210317,000000,27.6793,27.6793,27.6793,27.6793,428.2898801445,0
+COLO.US,D,20210318,000000,27.7114,27.7946,27.3786,27.6537,6072.1987451598,0
+COLO.US,D,20210319,000000,27.4987,27.5441,27.4155,27.4798,2944.0963612896,0
+COLO.US,D,20210322,000000,27.6188,27.6188,27.2954,27.4381,4383.3618597505,0
+COLO.US,D,20210323,000000,27.1384,27.1384,26.8036,26.8443,5100.3508442887,0
+COLO.US,D,20210324,000000,26.537,26.8046,26.2504,26.4538,48310.040974423,0
+COLO.US,D,20210325,000000,26.4821,26.4821,26.2221,26.4301,2154.1394712453,0
+COLO.US,D,20210326,000000,26.7129,26.7592,26.4443,26.4443,1264.7770287724,0
+COLO.US,D,20210329,000000,26.3242,26.5256,26.3242,26.5256,272.8365162402,0
+COLO.US,D,20210330,000000,26.5275,26.5275,26.2504,26.3412,1120.956229514,0
+COLO.US,D,20210331,000000,26.449,26.7129,26.449,26.7034,3166.1725954386,0
+COLO.US,D,20210401,000000,26.8046,26.9682,26.7866,26.814,4085.1452024647,0
+COLO.US,D,20210405,000000,26.814,27.0646,26.7686,26.8973,18623.735998086,0
+COLO.US,D,20210406,000000,26.8329,27.0221,26.8046,26.8046,7969.3642883184,0
+COLO.US,D,20210407,000000,26.7961,27.1573,26.7686,27.0098,7523.0968082666,0
+COLO.US,D,20210408,000000,26.9899,27.179,26.9899,27.179,2535.8990928062,0
+COLO.US,D,20210409,000000,27.1838,27.267,27.11,27.1478,41947.028113115,0
+COLO.US,D,20210412,000000,27.1743,27.1743,26.8613,26.9067,4237.4260487383,0
+COLO.US,D,20210413,000000,26.8329,26.8556,26.5928,26.7592,6944.6410936023,0
+COLO.US,D,20210414,000000,26.7686,26.9067,26.5181,26.9067,49932.254989587,0
+COLO.US,D,20210415,000000,26.8973,27.249,26.8973,27.2301,5290.7019021307,0
+COLO.US,D,20210416,000000,27.4703,27.6093,27.3417,27.5261,46230.984420437,0
+COLO.US,D,20210419,000000,27.2764,27.2764,26.8046,26.9994,60395.218135636,0
+COLO.US,D,20210420,000000,26.8538,27.0646,26.6486,26.6987,4589.575505746,0
+COLO.US,D,20210421,000000,26.5559,26.8566,26.4632,26.6854,46806.267617471,0
+COLO.US,D,20210422,000000,26.814,26.8613,26.3989,26.5426,6244.5722030945,0
+COLO.US,D,20210423,000000,26.5653,26.8235,26.4358,26.4358,5678.806558953,0
+COLO.US,D,20210426,000000,26.5275,26.5275,26.0566,26.1067,6479.3385077663,0
+COLO.US,D,20210427,000000,26.241,26.241,26.0235,26.0235,4023.8098616045,0
+COLO.US,D,20210428,000000,25.9639,26.2504,25.9639,26.1956,2460.8161755463,0
+COLO.US,D,20210429,000000,25.9923,25.9923,25.8731,25.8731,1555.5911449199,0
+COLO.US,D,20210430,000000,25.788,25.788,25.0211,25.1412,2985.3390904887,0
+COLO.US,D,20210503,000000,24.9757,25.0013,24.3006,24.3545,35612.567910484,0
+COLO.US,D,20210504,000000,24.2174,24.5313,23.8656,23.9951,12009.036738076,0
+COLO.US,D,20210505,000000,24.3743,24.3932,24.189,24.189,6144.109144789,0
+COLO.US,D,20210506,000000,24.3242,24.8547,24.31,24.8547,14294.306938057,0
+COLO.US,D,20210507,000000,25.1044,25.5488,25.1044,25.5488,2939.866337782,0
+COLO.US,D,20210510,000000,25.4561,26.7034,25.4561,26.6391,55431.285549467,0
+COLO.US,D,20210511,000000,26.1398,26.6013,26.0566,26.4074,10958.933402315,0
+COLO.US,D,20210512,000000,26.1672,26.3705,25.9356,25.9545,5145.8235969954,0
+COLO.US,D,20210513,000000,26.1218,26.2145,25.8618,25.8807,2170.0020593988,0
+COLO.US,D,20210514,000000,26.1124,26.676,26.1124,26.3989,15976.798788205,0
+COLO.US,D,20210517,000000,26.1861,26.2788,26.0916,26.2788,3131.2749015009,0
+COLO.US,D,20210518,000000,26.4074,26.4727,26.3337,26.362,3032.9268549492,0
+COLO.US,D,20210519,000000,26.1029,26.1767,25.7701,25.9828,3507.7469936773,0
+COLO.US,D,20210520,000000,25.7701,25.9233,25.2538,25.354,7773.7257010919,0
+COLO.US,D,20210521,000000,25.5942,25.788,25.1044,25.197,47099.196745372,0
+COLO.US,D,20210524,000000,25.65,25.65,25.0495,25.0495,6196.984438634,0
+COLO.US,D,20210525,000000,25.2055,25.5015,24.8925,24.9474,4638.2207760834,0
+COLO.US,D,20210526,000000,25.1791,25.1791,24.6798,24.6798,3325.8559828505,0
+COLO.US,D,20210527,000000,24.8453,25.04,24.8453,24.9379,2951.4989024279,0
+COLO.US,D,20210528,000000,24.9474,25.2055,24.9474,25.2055,2870.0709499066,0
+COLO.US,D,20210601,000000,25.4561,26.0377,25.4561,25.9422,15784.332718609,0
+COLO.US,D,20210602,000000,26.1672,26.5653,25.9545,26.4074,56472.928838214,0
+COLO.US,D,20210603,000000,26.2883,26.3895,25.9734,26.3895,5527.5832185563,0
+COLO.US,D,20210604,000000,26.537,26.8973,26.537,26.8973,3734.0532513339,0
+COLO.US,D,20210607,000000,26.8613,26.8613,26.5275,26.7686,5785.6146525199,0
+COLO.US,D,20210608,000000,26.5181,27.0457,26.5181,26.9143,11865.215938818,0
+COLO.US,D,20210609,000000,27.1743,27.2103,26.9351,27.0221,13833.234375729,0
+COLO.US,D,20210610,000000,27.0646,27.1147,27.0646,27.0902,1090.2885590839,0
+COLO.US,D,20210611,000000,27.0911,27.0911,26.8329,27.0363,4046.0174850194,0
+COLO.US,D,20210614,000000,27.0826,27.1649,26.7592,26.7686,3886.3340976075,0
+COLO.US,D,20210615,000000,26.5748,26.5928,26.2599,26.3705,6645.3669304396,0
+COLO.US,D,20210616,000000,26.2051,26.3895,25.9828,26.1861,50198.746470566,0
+COLO.US,D,20210617,000000,26.1398,26.1483,25.4278,25.6963,5495.8580422493,0
+COLO.US,D,20210618,000000,25.5015,25.632,25.2159,25.5488,9918.3476194451,0
+COLO.US,D,20210621,000000,25.4835,25.6869,25.4561,25.4779,5068.6256679817,0
+COLO.US,D,20210622,000000,25.4287,25.528,25.3861,25.528,9531.3004684997,0
+COLO.US,D,20210623,000000,25.7237,25.7426,25.4202,25.5185,7862.5561947515,0
+COLO.US,D,20210624,000000,25.5015,26.4074,25.5015,26.3573,14900.257805521,0
+COLO.US,D,20210625,000000,26.5464,26.7223,26.5275,26.6107,49932.254989587,0
+COLO.US,D,20210628,000000,26.4169,26.4538,26.4169,26.4538,1911.9706254352,0
+COLO.US,D,20210629,000000,26.3233,26.3233,25.9223,25.9223,2775.9529268625,0
+COLO.US,D,20210630,000000,26.015,26.0897,25.9781,26.015,4210.9884018158,0
+COLO.US,D,20210701,000000,25.9876,25.9876,25.8382,25.8788,4580.0579528539,0
+COLO.US,D,20210702,000000,25.6793,26.6315,25.4363,26.6315,3313.1659123277,0
+COLO.US,D,20210706,000000,26.641,26.641,26.0623,26.1549,2984.2815846118,0
+COLO.US,D,20210707,000000,26.1086,26.1086,25.6783,25.8571,111359.59886108,0
+COLO.US,D,20210708,000000,25.493,26.1039,25.4183,25.7635,52011.311543573,0
+COLO.US,D,20210709,000000,26.2627,26.2627,26.1181,26.1247,759.2892196142,0
+COLO.US,D,20210712,000000,25.7824,26.137,25.7824,26.137,5736.9693821825,0
+COLO.US,D,20210713,000000,26.1275,26.1597,25.9129,26.0538,2017.7212131252,0
+COLO.US,D,20210714,000000,26.0623,26.3753,26.0055,26.0216,2066.3664834626,0
+COLO.US,D,20210715,000000,26.015,26.015,25.6698,25.7445,2949.3838906741,0
+COLO.US,D,20210716,000000,25.9308,25.9308,25.7256,25.7256,576.3407029105,0
+COLO.US,D,20210719,000000,25.1015,25.1374,24.7649,24.7687,5367.8998311444,0
+COLO.US,D,20210720,000000,24.7365,25.1006,24.7365,25.1006,9074.4579296789,0
+COLO.US,D,20210721,000000,25.2216,25.3994,25.1516,25.1564,2993.7991375039,0
+COLO.US,D,20210722,000000,25.0448,25.0448,24.9143,24.9143,736.0240903224,0
+COLO.US,D,20210723,000000,25.0542,25.0542,24.9445,24.9445,1669.8017796251,0
+COLO.US,D,20210726,000000,25.04,25.04,24.7081,24.9067,4267.0362132915,0
+COLO.US,D,20210727,000000,24.9001,24.9048,24.727,24.727,886.1899248422,0
+COLO.US,D,20210728,000000,24.8765,24.9096,24.7828,24.9096,713.8164669075,0
+COLO.US,D,20210729,000000,25.1469,25.1942,25.1469,25.1847,3669.545392843,0
+COLO.US,D,20210730,000000,25.1847,25.1847,24.6713,24.7356,1640.1916150719,0
+COLO.US,D,20210802,000000,24.6902,25.0164,24.6003,24.6003,4721.7637403585,0
+COLO.US,D,20210803,000000,24.5682,24.5682,24.2694,24.4377,5263.2067493313,0
+COLO.US,D,20210804,000000,24.5502,24.5776,24.5124,24.5332,2986.3965963656,0
+COLO.US,D,20210805,000000,24.6155,24.6155,24.363,24.363,2011.3761778638,0
+COLO.US,D,20210806,000000,24.1767,24.1862,24.1294,24.1389,1660.284226733,0
+COLO.US,D,20210809,000000,24.0547,24.1389,24.0547,24.0925,2768.5503857242,0
+COLO.US,D,20210810,000000,24.0084,24.3601,23.9989,24.3601,2100.2066715234,0
+COLO.US,D,20210811,000000,24.6713,24.6713,24.4008,24.6145,7468.1065026678,0
+COLO.US,D,20210812,000000,25.5762,25.5762,25.1743,25.2925,5607.9536652007,0
+COLO.US,D,20210813,000000,25.5583,25.5583,25.4363,25.4835,3518.3220524463,0
+COLO.US,D,20210816,000000,25.3899,25.5299,25.3247,25.3748,3322.6834652198,0
+COLO.US,D,20210817,000000,25.4646,25.5951,25.2122,25.5951,9852.7822550773,0
+COLO.US,D,20210818,000000,25.5857,26.519,25.5857,26.4207,6515.2937075809,0
+COLO.US,D,20210819,000000,26.2022,26.2864,25.9497,26.2041,12258.608125025,0
+COLO.US,D,20210820,000000,26.2296,26.4358,26.2296,26.4301,2210.187282721,0
+COLO.US,D,20210823,000000,26.6032,26.6504,26.4169,26.4216,4893.0796924163,0
+COLO.US,D,20210824,000000,26.519,26.7904,26.015,26.5918,13967.537622095,0
+COLO.US,D,20210825,000000,26.4169,26.501,26.3705,26.4121,2832.0007383382,0
+COLO.US,D,20210826,000000,26.5105,26.5285,26.1464,26.2126,6083.8313098057,0
+COLO.US,D,20210827,000000,26.4916,26.6779,26.4358,26.6599,2136.161871338,0
+COLO.US,D,20210830,000000,26.659,26.9672,26.659,26.7951,6393.6805317374,0
+COLO.US,D,20210831,000000,26.9398,27.0552,26.8925,27.0495,4624.4731996837,0
+COLO.US,D,20210901,000000,27.0703,27.2008,26.9956,27.1214,3389.3063354645,0
+COLO.US,D,20210902,000000,27.2292,27.2292,27.1261,27.1582,1735.3671439929,0
+COLO.US,D,20210903,000000,27.1724,27.1724,26.8623,26.8623,687.378819985,0
+COLO.US,D,20210907,000000,27.0145,27.0145,26.7081,26.7081,595.3758086947,0
+COLO.US,D,20210908,000000,26.519,26.519,26.4443,26.5105,7404.6561500538,0
+COLO.US,D,20210909,000000,26.3422,26.5568,26.3327,26.5285,4674.175975898,0
+COLO.US,D,20210910,000000,26.7157,26.7157,26.2949,26.4358,6112.383968482,0
+COLO.US,D,20210913,000000,26.5568,26.6032,26.4263,26.4339,2163.6570241374,0
+COLO.US,D,20210914,000000,26.3516,26.3516,26.2202,26.2202,1105.0936413605,0
+COLO.US,D,20210915,000000,26.5105,26.7242,26.4906,26.6429,3919.1167797914,0
+COLO.US,D,20210916,000000,26.5757,26.7337,26.4727,26.659,7176.2348806434,0
+COLO.US,D,20210917,000000,26.6968,26.6968,26.4358,26.5285,48442.229209035,0
+COLO.US,D,20210920,000000,26.2202,26.2202,25.8192,25.9497,3784.8135334251,0
+COLO.US,D,20210921,000000,25.997,26.0991,25.7256,25.754,58599.57315666,0
+COLO.US,D,20210922,000000,26.1549,26.2987,26.1549,26.2987,521.3503973117,0
+COLO.US,D,20210923,000000,26.4727,26.4727,26.3705,26.4443,3020.2367844264,0
+COLO.US,D,20210924,000000,26.137,26.3138,26.137,26.2155,3016.0067609188,0
+COLO.US,D,20210927,000000,26.6968,26.8944,26.6968,26.8944,2812.965632554,0
+COLO.US,D,20210928,000000,26.6221,27.0703,26.6221,27.0703,4993.5427507218,0
+COLO.US,D,20210929,000000,27.0703,27.0703,26.9861,27.0325,1724.7920852239,0
+COLO.US,D,20210930,000000,27.0703,27.4807,27.0703,27.3871,5370.0148428982,0
+COLO.US,D,20211001,000000,27.6207,27.7701,27.5838,27.6585,15864.703165254,0
+COLO.US,D,20211004,000000,27.9658,28.1133,27.91,27.91,10398.455287558,0
+COLO.US,D,20211005,000000,28.0878,28.1899,27.9289,27.9753,5650.2539002767,0
+COLO.US,D,20211006,000000,27.7795,27.9658,27.5091,27.91,12991.459697717,0
+COLO.US,D,20211007,000000,28.241,28.6476,28.241,28.536,9808.3670082475,0
+COLO.US,D,20211008,000000,28.6571,28.6571,28.536,28.6277,3547.9322169995,0
+COLO.US,D,20211011,000000,28.9086,28.918,28.7459,28.7686,2896.5085968291,0
+COLO.US,D,20211012,000000,28.8254,28.8528,28.7053,28.7053,3671.6604045968,0
+COLO.US,D,20211013,000000,28.7128,28.7592,28.7128,28.7507,1226.706817204,0
+COLO.US,D,20211014,000000,28.8689,28.9464,28.7875,28.8509,4620.2431761761,0
+COLO.US,D,20211015,000000,29.0675,29.2916,29.0211,29.1809,1772.3798496844,0
+COLO.US,D,20211018,000000,29.18,29.18,29.0022,29.0353,5143.7085852416,0
+COLO.US,D,20211019,000000,29.1232,29.1232,28.9086,28.9927,1325.0548637557,0
+COLO.US,D,20211020,000000,28.8433,29.0353,28.8433,28.9701,4604.3805880226,0
+COLO.US,D,20211021,000000,28.9275,28.9275,28.676,28.7507,5293.8744197614,0
+COLO.US,D,20211022,000000,28.7686,28.7686,28.6939,28.7081,6281.584908786,0
+COLO.US,D,20211025,000000,28.7318,28.9559,28.7318,28.7923,4541.9877412855,0
+COLO.US,D,20211026,000000,28.7412,29.1894,28.7412,29.0987,5840.6049581187,0
+COLO.US,D,20211027,000000,28.9653,29.2727,28.9587,28.9587,9854.8972668311,0
+COLO.US,D,20211028,000000,28.8528,29.0675,28.8528,28.9407,3284.6132536514,0
+COLO.US,D,20211029,000000,28.8433,28.8433,28.3781,28.7734,6699.2997301615,0
+COLO.US,D,20211101,000000,29.058,29.1894,28.9322,28.9748,3569.0823345375,0
+COLO.US,D,20211102,000000,28.918,28.918,28.5266,28.5266,3561.6797933992,0
+COLO.US,D,20211103,000000,28.2467,28.431,28.2372,28.431,1398.0227692618,0
+COLO.US,D,20211104,000000,28.414,28.4698,28.1247,28.1247,1622.2140151646,0
+COLO.US,D,20211105,000000,28.1899,28.2552,27.9289,27.9705,21879.796593061,0
+COLO.US,D,20211108,000000,28.0689,28.1105,28.066,28.066,1321.882346125,0
+COLO.US,D,20211109,000000,28.032,28.2467,27.8164,27.8731,4884.6196454011,0
+COLO.US,D,20211110,000000,27.9942,27.9942,27.5554,27.649,3808.0786627169,0
+COLO.US,D,20211111,000000,27.7701,27.8164,27.285,27.5365,6096.5213803285,0
+COLO.US,D,20211112,000000,27.4902,27.527,27.3407,27.4552,2006.0886484793,0
+COLO.US,D,20211115,000000,27.2566,27.388,26.9578,27.2008,9473.1376452702,0
+COLO.US,D,20211116,000000,27.0665,27.0665,26.9597,26.9597,2084.3440833699,0
+COLO.US,D,20211117,000000,26.9303,26.9303,26.4169,26.4396,3636.7627106591,0
+COLO.US,D,20211118,000000,26.3696,26.6032,26.3696,26.5398,2540.1291163138,0
+COLO.US,D,20211119,000000,26.4358,26.4358,26.2722,26.2722,854.4647485352,0
+COLO.US,D,20211122,000000,26.5105,26.7904,26.2864,26.519,21312.973443043,0
+COLO.US,D,20211123,000000,26.4727,26.4727,26.258,26.3819,5238.8841141626,0
+COLO.US,D,20211124,000000,26.2769,26.2864,26.1852,26.2533,3600.8075108445,0
+COLO.US,D,20211126,000000,26.137,26.137,25.0448,25.8145,34297.030599621,0
+COLO.US,D,20211129,000000,25.8098,26.0802,25.8098,25.9743,3713.9606396728,0
+COLO.US,D,20211130,000000,26.0623,26.501,26.0623,26.398,7812.8534185372,0
+COLO.US,D,20211201,000000,26.8651,28.2325,26.8651,27.5838,47424.908555457,0
+COLO.US,D,20211202,000000,27.8164,28.3866,27.7559,28.1625,32906.410371497,0
+COLO.US,D,20211203,000000,28.0783,28.3393,27.9573,27.9573,18298.024188001,0
+COLO.US,D,20211206,000000,28.0036,28.3299,28.0036,28.1625,4092.547743603,0
+COLO.US,D,20211207,000000,28.3866,28.4235,28.1625,28.3034,2494.6563636071,0
+COLO.US,D,20211208,000000,28.1152,28.293,28.0878,28.1436,6924.5484819412,0
+COLO.US,D,20211209,000000,27.6585,27.6585,27.2944,27.5185,1222.4767936964,0
+COLO.US,D,20211210,000000,27.4438,27.4438,27.0325,27.285,47258.880132784,0
+COLO.US,D,20211213,000000,27.0145,27.0145,26.6968,26.7696,10935.668273023,0
+COLO.US,D,20211214,000000,26.5095,26.5095,25.9781,26.137,24269.759874855,0
+COLO.US,D,20211215,000000,25.9876,26.4074,25.9308,26.3989,7018.6665049853,0
+COLO.US,D,20211216,000000,26.5474,26.9861,26.5474,26.9757,229223.91637097,0
+COLO.US,D,20211217,000000,26.8556,27.163,26.7809,26.9729,4639.2782819603,0
+COLO.US,D,20211220,000000,26.2486,26.3516,26.0897,26.3516,5778.2121113816,0
+COLO.US,D,20211221,000000,26.6684,26.7337,26.5757,26.641,5880.7901814409,0
+COLO.US,D,20211222,000000,26.589,26.8084,26.5568,26.7715,5836.3749346111,0
+COLO.US,D,20211223,000000,26.8613,26.9861,26.7715,26.7715,7315.8256563942,0
+COLO.US,D,20211227,000000,27.2377,27.2377,26.9956,27.093,2407.9408817013,0
+COLO.US,D,20211228,000000,26.9114,27.4344,26.8651,27.1724,28516.703476485,0
+COLO.US,D,20211229,000000,26.9303,26.9303,26.6126,26.8367,10524.298486909,0
+COLO.US,D,20211230,000000,27.0788,27.2339,26.7611,26.7849,8457.9320034462,0
+COLO.US,D,20211231,000000,27.0505,27.0505,26.4301,26.4963,25967.05680728,0
+COLO.US,D,20220103,000000,26.7516,26.9093,26.4112,26.9093,219606.95792644,0
+COLO.US,D,20220104,000000,26.6854,26.9218,26.6854,26.87,1876.0154256206,0
+COLO.US,D,20220105,000000,27.111,27.1345,26.5814,26.5994,16128.022128602,0
+COLO.US,D,20220106,000000,26.5152,26.7043,26.1086,26.2552,25482.719115659,0
+COLO.US,D,20220107,000000,26.3828,26.5152,26.2315,26.4159,23366.649855982,0
+COLO.US,D,20220110,000000,26.3545,26.4112,26.0188,26.2173,9592.6358093599,0
+COLO.US,D,20220111,000000,26.6003,27.215,26.5247,27.2055,4967.1051037993,0
+COLO.US,D,20220112,000000,27.4041,27.9715,27.4041,27.9715,35606.222875223,0
+COLO.US,D,20220113,000000,27.9985,28.3685,27.9905,28.1133,22087.067744933,0
+COLO.US,D,20220114,000000,28.0755,28.0755,27.6216,27.7634,5914.6303695017,0
+COLO.US,D,20220118,000000,28.4443,29.7114,28.4443,29.3048,17940.587201609,0
+COLO.US,D,20220119,000000,29.9383,30.0046,29.5696,29.6632,10086.491053872,0
+COLO.US,D,20220120,000000,29.9951,29.9951,29.2679,29.2764,9220.3937406911,0
+COLO.US,D,20220121,000000,29.2386,29.267,28.8793,29.0096,15237.602180252,0
+COLO.US,D,20220124,000000,28.4443,28.9076,28.4443,28.8036,12010.094243953,0
+COLO.US,D,20220125,000000,28.605,28.9455,28.4443,28.9455,20728.172693117,0
+COLO.US,D,20220126,000000,29.3521,29.5034,29.1913,29.2292,10226.081829623,0
+COLO.US,D,20220127,000000,29.2292,29.4088,28.8225,29.0206,3844.0338625315,0
+COLO.US,D,20220128,000000,29.1251,29.3521,28.936,29.2292,2845.7483147379,0
+COLO.US,D,20220131,000000,29.3426,29.4938,29.3051,29.4656,3139.7349485161,0
+COLO.US,D,20220201,000000,29.5128,30.3828,29.5128,29.6547,23239.749150754,0
+COLO.US,D,20220202,000000,29.7871,29.7871,29.5128,29.5128,2760.090338709,0
+COLO.US,D,20220203,000000,29.1157,29.1157,29.0211,29.0211,2417.4584345934,0
+COLO.US,D,20220204,000000,29.1157,29.1157,28.9644,28.9644,2885.9335380601,0
+COLO.US,D,20220207,000000,29.1251,29.2812,28.9672,29.1724,22614.763177507,0
+COLO.US,D,20220208,000000,29.2292,29.4372,29.04,29.2292,14408.517572763,0
+COLO.US,D,20220209,000000,29.3474,29.3899,29.1346,29.3426,32265.561810096,0
+COLO.US,D,20220210,000000,29.0968,29.3143,28.5956,28.7847,15647.914460489,0
+COLO.US,D,20220211,000000,28.7847,29.04,28.2173,28.4916,46663.504324089,0
+COLO.US,D,20220214,000000,28.5672,28.7753,28.5672,28.7689,2136.161871338,0
+COLO.US,D,20220215,000000,28.7091,28.7942,28.1228,28.5767,29468.458765695,0
+COLO.US,D,20220216,000000,28.9266,29.0873,28.832,28.8604,10878.56295567,0
+COLO.US,D,20220217,000000,28.8698,29.0968,28.5577,28.8065,6915.0309290491,0
+COLO.US,D,20220218,000000,29.144,29.144,28.7374,28.7374,2637.4196569886,0
+COLO.US,D,20220222,000000,28.5672,29.1156,28.553,28.7168,11128.134342619,0
+COLO.US,D,20220223,000000,29.2953,29.4183,29.1249,29.2197,25886.686360635,0
+COLO.US,D,20220224,000000,28.3308,29.4088,28.3308,29.2102,35920.302120662,0
+COLO.US,D,20220225,000000,29.1062,29.4183,29.1062,29.4183,4531.4126825165,0
+COLO.US,D,20220228,000000,29.2386,30.0235,29.2386,29.7871,24696.992249123,0
+COLO.US,D,20220301,000000,29.8438,30.2315,29.6736,30.0613,9684.6388206502,0
+COLO.US,D,20220302,000000,30.1937,30.5388,30.1937,30.5341,11152.456977787,0
+COLO.US,D,20220303,000000,30.4963,31.2339,30.4963,31.0353,3921.2317915452,0
+COLO.US,D,20220304,000000,30.2221,30.9833,30.2221,30.8273,19502.52338179,0
+COLO.US,D,20220307,000000,30.6665,30.8273,30.3355,30.6665,19646.344181048,0
+COLO.US,D,20220308,000000,30.7894,30.9786,30.6854,30.7705,14197.016397383,0
+COLO.US,D,20220309,000000,31.1488,31.6783,31.1346,31.527,11767.925398143,0
+COLO.US,D,20220310,000000,31.4986,32.6145,30.9314,31.1771,14263.639267627,0
+COLO.US,D,20220311,000000,30.7989,30.9407,30.7138,30.8475,4843.376916202,0
+COLO.US,D,20220314,000000,31.092,31.092,30.4112,30.676,39424.876596709,0
+COLO.US,D,20220315,000000,30.3261,30.4206,29.8861,30.4017,13823.716822837,0
+COLO.US,D,20220316,000000,30.8083,30.8083,30.4585,30.5625,4710.1311757126,0
+COLO.US,D,20220317,000000,30.5247,31.0164,30.5247,31.0015,21966.512074967,0
+COLO.US,D,20220318,000000,30.78,31.1157,30.78,31.0258,15089.551357486,0
+COLO.US,D,20220321,000000,30.8556,31.5081,30.8556,31.423,39180.592739145,0
+COLO.US,D,20220322,000000,31.6085,31.858,31.4514,31.8296,24243.322227933,0
+COLO.US,D,20220323,000000,32.17,32.2457,32.1437,32.1946,6817.7403883743,0
+COLO.US,D,20220324,000000,32.397,32.4537,32.0376,32.2079,7179.4073982741,0
+COLO.US,D,20220325,000000,31.9904,32.5577,31.9904,32.552,10439.698016757,0
+COLO.US,D,20220328,000000,32.397,32.8083,32.1795,32.7469,11519.411517072,0
+COLO.US,D,20220329,000000,32.8887,32.8887,32.5388,32.8414,3795.3885921941,0
+COLO.US,D,20220330,000000,32.7752,32.9454,32.3119,32.5199,2245.0849766587,0
+COLO.US,D,20220331,000000,32.4348,32.6523,32.2551,32.3994,27688.676374873,0
+COLO.US,D,20220401,000000,32.5861,32.9265,32.5861,32.8982,8317.2837218185,0
+COLO.US,D,20220404,000000,33.3237,33.3804,33.0495,33.1913,21066.574573725,0
+COLO.US,D,20220405,000000,33.0778,33.1594,32.9171,33.0428,3018.1217726726,0
+COLO.US,D,20220406,000000,32.8792,33.2197,32.7563,32.8698,11681.209916237,0
+COLO.US,D,20220407,000000,32.8036,32.8036,32.3686,32.5468,15632.051872336,0
+COLO.US,D,20220408,000000,32.6996,32.8131,32.5199,32.7658,3920.1742856683,0
+COLO.US,D,20220411,000000,32.5294,32.6052,32.5105,32.5938,4097.8352729875,0
+COLO.US,D,20220412,000000,32.709,32.709,32.5388,32.5388,977.1354302556,0
+COLO.US,D,20220413,000000,32.7374,32.9076,32.7374,32.8982,8950.7297420816,0
+COLO.US,D,20220414,000000,32.9454,32.9454,32.6996,32.7847,8995.1449889114,0
+COLO.US,D,20220418,000000,32.8887,33.0967,32.7941,32.7941,2604.6369748047,0
+COLO.US,D,20220419,000000,32.5577,32.7185,32.4963,32.6334,24515.101238296,0
+COLO.US,D,20220420,000000,32.5105,32.8414,32.5105,32.8414,6666.5170479776,0
+COLO.US,D,20220421,000000,33.3804,33.475,32.709,32.7185,5356.2672664985,0
+COLO.US,D,20220422,000000,32.6476,32.7228,31.9715,32.0376,10553.908651462,0
+COLO.US,D,20220425,000000,31.735,31.7823,30.7516,31.3757,56156.734581021,0
+COLO.US,D,20220426,000000,31.0826,31.115,30.7989,30.7989,8035.9871585631,0
+COLO.US,D,20220427,000000,30.8934,31.0164,30.884,30.9124,1540.7860626433,0
+COLO.US,D,20220428,000000,30.4963,30.676,30.4301,30.676,7154.0272572285,0
+COLO.US,D,20220429,000000,30.9218,30.9218,30.5436,30.5436,1033.1832417313,0
+COLO.US,D,20220502,000000,30.1653,30.1842,29.7682,29.9951,184029.28770989,0
+COLO.US,D,20220503,000000,30.1748,30.4963,30.1369,30.1369,8655.6856024265,0
+COLO.US,D,20220504,000000,30.2504,30.657,30.1937,30.3166,19385.140229454,0
+COLO.US,D,20220505,000000,30.2599,30.3166,29.4939,29.7303,4544.1027530393,0
+COLO.US,D,20220506,000000,29.7303,29.8154,29.4277,29.4277,2168.9445535219,0
+COLO.US,D,20220509,000000,29.0211,29.1478,28.085,28.2255,5879.732675564,0
+COLO.US,D,20220510,000000,28.7091,28.7091,27.8958,28.2282,4165.5156491091,0
+COLO.US,D,20220511,000000,28.4821,28.6807,28.1984,28.1984,11267.72511837,0
+COLO.US,D,20220512,000000,28.1701,28.2646,28.0944,28.0944,2110.7817302924,0
+COLO.US,D,20220513,000000,28.4084,28.4963,28.2079,28.2079,1671.9167913789,0
+COLO.US,D,20220516,000000,28.1795,28.9266,28.1795,28.9266,2520.0365046527,0
+COLO.US,D,20220517,000000,29.2764,29.2859,28.624,28.6618,10881.735473301,0
+COLO.US,D,20220518,000000,28.8414,28.8414,27.5913,27.7729,9406.5147750255,0
+COLO.US,D,20220519,000000,27.858,27.858,27.0164,27.0259,9952.1878075059,0
+COLO.US,D,20220520,000000,26.9786,28.0755,26.9786,28.066,9145.3108234312,0
+COLO.US,D,20220523,000000,28.2173,28.7649,28.2173,28.5105,3303.6483594356,0
+COLO.US,D,20220524,000000,28.7091,28.7753,28.2589,28.7563,50870.262702398,0
+COLO.US,D,20220525,000000,28.7942,29.2292,28.7942,29.0873,4176.0907078781,0
+COLO.US,D,20220526,000000,29.4183,29.702,29.3615,29.702,4062.9375790498,0
+COLO.US,D,20220527,000000,29.7587,30.0329,29.702,29.9762,6021.4384630686,0
+COLO.US,D,20220531,000000,31.631,32.8509,31.631,32.3686,32230.664116158,0
+COLO.US,D,20220601,000000,32.4632,32.4632,31.7634,32.1895,10613.128980568,0
+COLO.US,D,20220602,000000,32.3402,32.5388,32.2835,32.5388,3077.342101779,0
+COLO.US,D,20220603,000000,32.4443,32.6996,32.3024,32.3497,4608.6106115302,0
+COLO.US,D,20220606,000000,32.6239,32.6239,31.9147,31.9326,24192.561945841,0
+COLO.US,D,20220607,000000,31.7729,32.066,31.5185,31.8485,20941.788880251,0
+COLO.US,D,20220608,000000,32.0093,32.0093,31.5365,31.6216,3376.6162649417,0
+COLO.US,D,20220609,000000,31.4135,31.4135,30.5814,30.7421,19502.52338179,0
+COLO.US,D,20220610,000000,30.2315,30.2788,29.579,29.8154,25938.504148603,0
+COLO.US,D,20220613,000000,29.2575,29.4466,28.4443,28.4443,7958.7892295494,0
+COLO.US,D,20220614,000000,29.0306,29.0306,28.3403,28.5199,6857.9256116965,0
+COLO.US,D,20220615,000000,28.936,29.2188,28.9266,29.1819,3927.5768268066,0
+COLO.US,D,20220616,000000,28.4159,28.4632,28.1322,28.4537,33962.85874252,0
+COLO.US,D,20220617,000000,28.5956,28.624,28.2741,28.4348,10349.81001722,0
+COLO.US,D,20220621,000000,27.1299,27.1299,25.7313,26.1559,114406.27329243,0
+COLO.US,D,20220622,000000,26.3261,26.3761,25.8996,26.0519,18189.10108268,0
+COLO.US,D,20220623,000000,26.1086,26.2173,24.7611,24.9379,24720.257378414,0
+COLO.US,D,20220624,000000,25.2859,25.5885,24.7658,25.2575,46148.498962039,0
+COLO.US,D,20220627,000000,25.2197,25.7382,25.2197,25.4656,26899.776990705,0
+COLO.US,D,20220628,000000,26.241,26.241,25.5412,25.7365,63448.237602246,0
+COLO.US,D,20220629,000000,25.83,25.83,25.34,25.36,5445,0
+COLO.US,D,20220630,000000,24.97,25.08,24.34,24.9,28224,0
+COLO.US,D,20220701,000000,24.47,24.7,24.435,24.66,4922,0
+COLO.US,D,20220705,000000,24.58,24.58,23.93,24.14,8920,0
+COLO.US,D,20220706,000000,23.94,23.94,23.28,23.5449,10186,0
+COLO.US,D,20220707,000000,23.67,23.81,23.65,23.7223,4453,0
+COLO.US,D,20220708,000000,23.86,24.004,23.51,23.56,7880,0
+COLO.US,D,20220711,000000,23.31,23.51,22.76,22.7615,6720,0
+COLO.US,D,20220712,000000,22.54,22.7,22.15,22.28,24456,0
+COLO.US,D,20220713,000000,22.04,22.8,22.04,22.28,11751,0
+COLO.US,D,20220714,000000,22.28,22.28,21.69,21.7709,3807,0
+COLO.US,D,20220715,000000,21.9076,22.31,21.9076,22.3065,7328,0
+COLO.US,D,20220718,000000,22.63,23.0079,22.63,22.7451,1765,0
+COLO.US,D,20220719,000000,23.2441,23.46,23.1,23.41,18308,0
+COLO.US,D,20220720,000000,23.3,23.49,23.3,23.49,2222,0
+COLO.US,D,20220721,000000,23.23,23.23,22.81,23.0146,5366,0
+COLO.US,D,20220722,000000,22.89,23,22.4901,22.54,2422,0
+COLO.US,D,20220725,000000,22.48,22.66,22.46,22.6313,11263,0
+COLO.US,D,20220726,000000,22.87,22.995,22.705,22.78,4936,0
+COLO.US,D,20220727,000000,23.03,23.18,22.89,23.18,7663,0
+COLO.US,D,20220728,000000,23.45,23.64,23.29,23.6317,4667,0
+COLO.US,D,20220729,000000,23.79,24.18,23.79,23.8,6517,0
+COLO.US,D,20220801,000000,23.87,23.88,23.04,23.45,4523,0
+COLO.US,D,20220802,000000,23.605,23.605,23.22,23.46,6227,0
+COLO.US,D,20220803,000000,23.36,23.58,23.3596,23.4805,1443,0
+COLO.US,D,20220804,000000,23.61,23.6799,23.42,23.42,2171,0
+COLO.US,D,20220805,000000,23.23,23.4804,23.23,23.4804,1334,0
+COLO.US,D,20220808,000000,23.7,24.3,23.7,24.1468,49679,0
+COLO.US,D,20220809,000000,24.09,24.39,23.75,23.94,7399,0
+COLO.US,D,20220810,000000,24.21,24.66,24.14,24.35,19059,0
+COLO.US,D,20220811,000000,24.64,24.8,24.64,24.73,2109,0
+COLO.US,D,20220812,000000,24.88,25.245,24.84,25.1632,6280,0
+COLO.US,D,20220815,000000,24.88,24.9799,24.74,24.9109,8740,0
+COLO.US,D,20220816,000000,24.94,24.94,24.62,24.62,2804,0
+COLO.US,D,20220817,000000,24.32,24.46,24.18,24.215,7806,0
+COLO.US,D,20220818,000000,24.02,24.02,23.94,23.99,1771,0
+COLO.US,D,20220819,000000,23.86,23.925,23.6678,23.705,5478,0
+COLO.US,D,20220822,000000,23.4,23.545,23.14,23.3655,9243,0
+COLO.US,D,20220823,000000,23.59,23.7114,23.54,23.5863,5718,0
+COLO.US,D,20220824,000000,23.79,23.79,23.43,23.43,8353,0
+COLO.US,D,20220825,000000,23.39,23.61,23.39,23.56,4491,0
+COLO.US,D,20220826,000000,23.78,23.78,23.42,23.44,7624,0
+COLO.US,D,20220829,000000,23.53,23.63,23.5,23.5349,5229,0
+COLO.US,D,20220830,000000,23.62,23.62,22.91,23.03,4212,0
+COLO.US,D,20220831,000000,22.9,22.92,22.4,22.4,4037,0
+COLO.US,D,20220901,000000,22.33,22.33,21.82,21.97,3036,0
+COLO.US,D,20220902,000000,22.21,22.31,21.91,22.15,40904,0
+COLO.US,D,20220906,000000,22.28,22.51,22.015,22.0757,15576,0
+COLO.US,D,20220907,000000,22.24,22.26,22.15,22.15,8053,0
+COLO.US,D,20220908,000000,22.3,22.32,21.76,21.9008,4647,0
+COLO.US,D,20220909,000000,22.31,22.61,22.31,22.3794,9900,0
+COLO.US,D,20220912,000000,23.04,23.05,22.67,23.05,53357,0
+COLO.US,D,20220913,000000,22.66,22.89,22.48,22.5823,106193,0
+COLO.US,D,20220914,000000,22.77,22.77,22.5169,22.585,5015,0
+COLO.US,D,20220915,000000,22.26,22.3,22,22.05,15540,0
+COLO.US,D,20220916,000000,21.67,21.74,21.45,21.55,60147,0
+COLO.US,D,20220919,000000,21.45,21.95,21.45,21.91,12467,0
+COLO.US,D,20220920,000000,21.64,21.838,21.51,21.8065,10563,0
+COLO.US,D,20220921,000000,21.82,21.82,21.41,21.4972,9153,0
+COLO.US,D,20220922,000000,21.58,21.6678,21.56,21.6678,1217,0
+COLO.US,D,20220923,000000,21.2,21.2,20.525,20.61,27123,0
+COLO.US,D,20220926,000000,20.37,20.5899,19.43,19.48,13597,0
+COLO.US,D,20220927,000000,19.49,19.7799,19.19,19.3537,16198,0
+COLO.US,D,20220928,000000,19.67,19.975,19.58,19.925,6205,0
+COLO.US,D,20220929,000000,19.75,19.78,19.29,19.69,4052,0
+COLO.US,D,20220930,000000,19.63,19.78,19.59,19.59,6457,0
+COLO.US,D,20221003,000000,19.74,20.1619,19.62,20.0957,10138,0
+COLO.US,D,20221004,000000,20.66,21.23,20.66,21.21,22491,0
+COLO.US,D,20221005,000000,20.79,20.9936,20.79,20.9936,5937,0
+COLO.US,D,20221006,000000,21.12,21.15,20.85,21.05,10591,0
+COLO.US,D,20221007,000000,21.03,21.17,19.88,20.72,7962,0
+COLO.US,D,20221010,000000,20.64,20.66,20.12,20.51,28208,0
+COLO.US,D,20221011,000000,20.5299,20.5299,20.36,20.36,5658,0
+COLO.US,D,20221012,000000,20.3,20.39,20,20,43902,0
+COLO.US,D,20221013,000000,20.12,20.53,20.11,20.49,6143,0
+COLO.US,D,20221014,000000,20.48,20.83,19.54,19.54,10958,0
+COLO.US,D,20221017,000000,20.11,20.43,20.0295,20.04,37344,0
+COLO.US,D,20221018,000000,20.21,20.25,19.67,19.67,8633,0
+COLO.US,D,20221019,000000,19.61,19.66,19.6,19.61,3338,0
+COLO.US,D,20221020,000000,19.42,19.76,19.21,19.21,5945,0
+COLO.US,D,20221021,000000,19.1,19.36,18.995,19.16,43678,0
+COLO.US,D,20221024,000000,19.3,19.3,18.79,18.8,11800,0
+COLO.US,D,20221025,000000,18.65,18.905,18.6486,18.73,14795,0
+COLO.US,D,20221026,000000,18.92,19.1385,18.92,19.035,5081,0
+COLO.US,D,20221027,000000,19.13,19.3854,19.13,19.27,5325,0
+COLO.US,D,20221028,000000,19.08,19.58,19.08,19.53,6282,0
+COLO.US,D,20221031,000000,19.48,19.5899,19.23,19.3015,6301,0
+COLO.US,D,20221101,000000,19.88,19.89,19.575,19.7638,14509,0
+COLO.US,D,20221102,000000,19.68,19.89,19.1,19.44,69316,0
+COLO.US,D,20221103,000000,19.58,19.58,18.99,18.99,26099,0
+COLO.US,D,20221104,000000,19.52,19.52,18.92,19.13,9158,0
+COLO.US,D,20221107,000000,19.27,19.345,19.21,19.2702,4917,0
+COLO.US,D,20221108,000000,19.51,19.75,19.37,19.66,13366,0
+COLO.US,D,20221109,000000,19.82,20.03,19.71,19.75,9547,0
+COLO.US,D,20221110,000000,20.05,20.42,20,20.42,27309,0
+COLO.US,D,20221111,000000,20.85,20.85,20.18,20.38,26373,0
+COLO.US,D,20221114,000000,20.52,20.75,20.44,20.5,31938,0
+COLO.US,D,20221115,000000,20.78,21.12,20.7013,20.85,15123,0
+COLO.US,D,20221116,000000,20.82,21.13,20.29,20.34,11788,0
+COLO.US,D,20221117,000000,20.1,20.1,19.75,20.07,8403,0
+COLO.US,D,20221118,000000,19.92,20.085,19.92,20.0296,6068,0
+COLO.US,D,20221121,000000,19.9,19.95,19.75,19.92,20441,0
+COLO.US,D,20221122,000000,19.95,20.34,19.95,20.3278,4095,0
+COLO.US,D,20221123,000000,20.38,20.58,20.38,20.58,8528,0
+COLO.US,D,20221125,000000,20.66,20.78,20.64,20.64,4220,0
+COLO.US,D,20221128,000000,20.68,20.68,20.32,20.32,6064,0
+COLO.US,D,20221129,000000,20.7,20.76,20.5401,20.76,6613,0
+COLO.US,D,20221130,000000,20.86,20.86,20.5,20.81,19827,0
+COLO.US,D,20221201,000000,20.62,20.92,20.62,20.805,13827,0
+COLO.US,D,20221202,000000,20.53,20.64,20.51,20.5698,7085,0
+COLO.US,D,20221205,000000,20.5,20.59,20.06,20.06,21428,0
+COLO.US,D,20221206,000000,20.1,20.21,19.9,20.16,26640,0
+COLO.US,D,20221207,000000,20.2,20.43,20.1,20.1041,9978,0
+COLO.US,D,20221208,000000,20.09,20.24,19.88,20.0631,66200,0
+COLO.US,D,20221209,000000,20.07,20.16,19.85,20.15,20584,0
+COLO.US,D,20221212,000000,20.15,20.21,19.98,20.07,8831,0
+COLO.US,D,20221213,000000,20.8,20.88,20.3,20.42,37958,0
+COLO.US,D,20221214,000000,20.35,20.35,20.13,20.16,5995,0
+COLO.US,D,20221215,000000,20.24,20.24,20.0001,20.12,14040,0
+COLO.US,D,20221216,000000,19.96,19.97,19.81,19.87,12320,0
+COLO.US,D,20221219,000000,19.87,20.07,19.78,19.88,9301,0
+COLO.US,D,20221220,000000,20.055,20.16,20.05,20.06,7117,0
+COLO.US,D,20221221,000000,20.17,20.54,20.1317,20.433,4723,0
+COLO.US,D,20221222,000000,20.56,20.56,20.16,20.3,57209,0
+COLO.US,D,20221223,000000,20.33,20.72,20.07,20.69,81543,0
+COLO.US,D,20221227,000000,20.7,20.88,20.33,20.75,20704,0
+COLO.US,D,20221228,000000,20.92,21.73,20.64,20.8819,21851,0
+COLO.US,D,20221229,000000,20.23,20.435,19.89,20.1845,116146,0
+COLO.US,D,20221230,000000,19.94,20.1,19.82,19.84,74582,0
+COLO.US,D,20230103,000000,20.07,20.31,19.73,19.76,85317,0
+COLO.US,D,20230104,000000,19.6,19.84,19.49,19.7598,13666,0
+COLO.US,D,20230105,000000,19.67,19.99,19.62,19.95,7718,0
+COLO.US,D,20230106,000000,20.19,20.67,20.09,20.67,5641,0
+COLO.US,D,20230109,000000,20.89,21,20.78,20.78,94854,0
+COLO.US,D,20230110,000000,20.91,21.28,20.78,21.16,10262,0
+COLO.US,D,20230111,000000,21.19,21.49,21.19,21.39,9015,0
+COLO.US,D,20230112,000000,21.63,21.8,21.445,21.57,9159,0
+COLO.US,D,20230113,000000,21.45,21.9,21.45,21.71,43696,0
+COLO.US,D,20230117,000000,21.55,21.7384,21.5441,21.59,4560,0
+COLO.US,D,20230118,000000,22.02,22.06,21.6873,21.69,14926,0
+COLO.US,D,20230119,000000,21.89,21.9,21.49,21.6,15145,0
+COLO.US,D,20230120,000000,22.08,22.1012,21.6301,22.1012,45603,0
+COLO.US,D,20230123,000000,22.2,22.61,22.2,22.34,31246,0
+COLO.US,D,20230124,000000,22.26,22.26,21.74,22.22,12077,0
+COLO.US,D,20230125,000000,22.14,22.16,21.85,22.0461,20985,0
+COLO.US,D,20230126,000000,22.11,22.1101,21.91,21.96,12032,0
+COLO.US,D,20230127,000000,21.96,21.96,21.45,21.52,17088,0
+COLO.US,D,20230130,000000,21.34,21.54,21.04,21.0625,9676,0
+COLO.US,D,20230131,000000,21.18,21.29,21.0584,21.1157,13352,0
+COLO.US,D,20230201,000000,21.25,21.36,20.79,21.23,22469,0
+COLO.US,D,20230202,000000,21.34,21.34,20.8,20.9,11762,0
+COLO.US,D,20230203,000000,20.6607,20.7,20.52,20.63,17171,0
+COLO.US,D,20230206,000000,20.35,20.55,20.05,20.26,15193,0
+COLO.US,D,20230207,000000,20.23,20.95,20.225,20.4985,5708,0
+COLO.US,D,20230208,000000,20.47,20.67,20.18,20.28,9263,0
+COLO.US,D,20230209,000000,20.49,20.49,20.01,20.0386,9962,0
+COLO.US,D,20230210,000000,19.96,20.17,19.9077,19.945,10303,0
+COLO.US,D,20230213,000000,19.94,20.05,19.8,19.8385,12051,0
+COLO.US,D,20230214,000000,19.88,19.88,19.3,19.52,69494,0
+COLO.US,D,20230215,000000,19.35,19.36,18.9025,19.07,30111,0
+COLO.US,D,20230216,000000,18.93,19.2,18.93,19.12,21235,0
+COLO.US,D,20230217,000000,19.13,19.19,18.92,18.9534,48208,0
+COLO.US,D,20230221,000000,18.91,18.99,18.66,18.66,12838,0
+COLO.US,D,20230222,000000,18.72,18.78,18.63,18.7,5482,0
+COLO.US,D,20230223,000000,18.92,18.9945,18.77,18.8336,9053,0
+COLO.US,D,20230224,000000,18.72,18.84,18.71,18.82,7723,0
+COLO.US,D,20230227,000000,18.9207,19.28,18.9207,19.18,25913,0
+COLO.US,D,20230228,000000,19.3,19.3,18.81,18.81,88635,0
+COLO.US,D,20230301,000000,18.84,19.06,18.84,18.97,7396,0
+COLO.US,D,20230302,000000,18.96,19.13,18.96,19.0802,10992,0
+COLO.US,D,20230303,000000,19.13,19.61,19.0563,19.52,7856,0
+COLO.US,D,20230306,000000,19.65,19.9,19.65,19.8498,22007,0
+COLO.US,D,20230307,000000,19.93,20.1145,19.6101,19.66,12446,0
+COLO.US,D,20230308,000000,19.765,19.89,19.66,19.6732,5882,0
+COLO.US,D,20230309,000000,19.79,19.8162,19.19,19.1971,13487,0
+COLO.US,D,20230310,000000,19.39,19.4,19,19.06,18900,0
+COLO.US,D,20230313,000000,19,19,18.4,18.57,51837,0
+COLO.US,D,20230314,000000,18.62,18.93,18.62,18.6603,6044,0
+COLO.US,D,20230315,000000,17.63,18.25,17.59,17.7335,90635,0
+COLO.US,D,20230316,000000,17.75,18.075,17.62,18.05,14158,0
+COLO.US,D,20230317,000000,17.87,18.19,17.75,17.75,33101,0
+COLO.US,D,20230320,000000,17.66,17.8058,17.66,17.8058,5394,0
+COLO.US,D,20230321,000000,18.06,18.24,18.06,18.2178,4199,0
+COLO.US,D,20230322,000000,18.26,18.2907,17.96,17.96,6156,0
+COLO.US,D,20230323,000000,18.24,18.27,17.85,17.8863,7037,0
+COLO.US,D,20230324,000000,17.6203,17.83,17.52,17.77,29469,0
+COLO.US,D,20230327,000000,18.04,18.2913,18.04,18.2913,14126,0
+COLO.US,D,20230328,000000,18.43,18.5501,18.33,18.5,5455,0
+COLO.US,D,20230329,000000,18.5,18.86,18.5,18.8052,14976,0
+COLO.US,D,20230330,000000,18.93,19.08,18.915,19.06,10028,0
+COLO.US,D,20230331,000000,19.11,19.3623,19.11,19.305,10195,0
+COLO.US,D,20230403,000000,19.56,19.67,19.45,19.6624,30600,0
+COLO.US,D,20230404,000000,19.6901,19.92,19.64,19.75,15572,0
+COLO.US,D,20230405,000000,19.73,19.77,19.4301,19.71,3191,0
+COLO.US,D,20230406,000000,19.75,19.84,19.75,19.83,33445,0
+COLO.US,D,20230410,000000,19.81,19.97,19.81,19.97,3810,0
+COLO.US,D,20230411,000000,20.08,20.47,20.07,20.47,14132,0
+COLO.US,D,20230412,000000,20.49,20.85,20.49,20.74,12139,0
+COLO.US,D,20230413,000000,20.89,21.1,20.89,21.0914,10103,0
+COLO.US,D,20230414,000000,21.1306,21.2,21.0905,21.2,5155,0
+COLO.US,D,20230417,000000,21.34,21.57,21.24,21.357,15144,0
+COLO.US,D,20230418,000000,21.28,21.28,21.04,21.045,12912,0
+COLO.US,D,20230419,000000,20.98,21,20.7,20.8005,11317,0
+COLO.US,D,20230420,000000,20.7987,20.8427,20.67,20.775,7399,0
+COLO.US,D,20230421,000000,20.72,20.74,20.5401,20.74,8101,0
+COLO.US,D,20230424,000000,20.66,21.05,20.65,21.05,5242,0
+COLO.US,D,20230425,000000,20.97,20.97,20.09,20.09,22636,0
+COLO.US,D,20230426,000000,20.25,20.25,19.66,19.83,37269,0
+COLO.US,D,20230427,000000,19.65,19.65,19.23,19.29,17118,0
+COLO.US,D,20230428,000000,19.46,19.64,19.355,19.64,13396,0
+COLO.US,D,20230501,000000,19.69,19.98,19.5702,19.73,63453,0
+COLO.US,D,20230502,000000,19.69,19.69,19.18,19.202,20379,0
+COLO.US,D,20230503,000000,19.18,19.4,19.05,19.1,57997,0
+COLO.US,D,20230504,000000,19.22,19.33,19.08,19.1648,3815,0
+COLO.US,D,20230505,000000,19.61,19.97,19.6,19.8335,7609,0
+COLO.US,D,20230508,000000,19.84,20.28,19.84,19.99,25789,0
+COLO.US,D,20230509,000000,19.86,19.94,19.79,19.7968,15724,0
+COLO.US,D,20230510,000000,19.9265,19.96,19.78,19.8753,5117,0
+COLO.US,D,20230511,000000,19.83,19.83,19.5646,19.5646,459,0
+COLO.US,D,20230512,000000,19.43,19.67,19.38,19.6582,59078,0
+COLO.US,D,20230515,000000,19.77,20.0498,19.77,19.84,12211,0
+COLO.US,D,20230516,000000,19.91,19.94,19.4759,19.4759,1615,0
+COLO.US,D,20230517,000000,19.55,19.71,19.49,19.6416,3200,0
+COLO.US,D,20230518,000000,19.5278,19.5278,19.34,19.43,4028,0
+COLO.US,D,20230519,000000,19.4,19.73,19.4,19.5,7444,0
+COLO.US,D,20230522,000000,19.68,19.7,19.3801,19.62,18781,0
+COLO.US,D,20230523,000000,19.56,19.81,19.56,19.77,39077,0
+COLO.US,D,20230524,000000,19.71,19.74,19.461,19.4834,1585,0
+COLO.US,D,20230525,000000,19.42,19.426,19.05,19.08,6811,0
+COLO.US,D,20230526,000000,19.28,19.43,19.08,19.36,35254,0
+COLO.US,D,20230530,000000,19.48,19.64,19.2801,19.48,26708,0
+COLO.US,D,20230531,000000,19.5,19.5,19.2,19.2353,4076,0
+COLO.US,D,20230601,000000,19.31,19.8899,19.24,19.85,10475,0
+COLO.US,D,20230602,000000,20.03,20.82,20,20.57,21012,0
+COLO.US,D,20230605,000000,20.93,20.93,20.55,20.8524,8184,0
+COLO.US,D,20230606,000000,20.85,21.66,20.76,21.58,21983,0
+COLO.US,D,20230607,000000,21.84,21.8599,21.73,21.83,14674,0
+COLO.US,D,20230608,000000,21.83,21.96,21.79,21.9078,28148,0
+COLO.US,D,20230609,000000,22.13,22.43,21.6,21.64,24827,0
+COLO.US,D,20230612,000000,21.76,21.955,21.512,21.854,33944,0
+COLO.US,D,20230613,000000,21.85,21.945,21.73,21.85,23571,0
+COLO.US,D,20230614,000000,21.9,21.9,21.69,21.7556,7529,0
+COLO.US,D,20230615,000000,21.7,22,21.66,22,4385,0
+COLO.US,D,20230616,000000,22.03,22.59,21.92,22.02,15193,0
+COLO.US,D,20230620,000000,22,22.15,21.53,21.6579,31663,0
+COLO.US,D,20230621,000000,21.72,21.94,21.6398,21.6398,5297,0
+COLO.US,D,20230622,000000,21.6,21.64,21.22,21.5,22954,0
+COLO.US,D,20230623,000000,21.41,21.47,20.96,21.03,7710,0
+COLO.US,D,20230626,000000,21.06,21.23,20.98,21.1949,2625,0
+COLO.US,D,20230627,000000,21.49,21.73,20.91,21.2441,51510,0
+COLO.US,D,20230628,000000,21.17,21.2539,21.09,21.2539,28528,0
+COLO.US,D,20230629,000000,20.84,20.8899,20.685,20.8865,7125,0
+COLO.US,D,20230630,000000,20.84,21.17,20.84,20.9433,4858,0
+COLO.US,D,20230703,000000,21.06,21.37,21.06,21.16,12801,0
+COLO.US,D,20230705,000000,21.156,21.25,21.05,21.055,22663,0
+COLO.US,D,20230706,000000,20.88,20.88,20.27,20.3368,8947,0
+COLO.US,D,20230707,000000,20.5022,21.12,20.42,21.1,11517,0
+COLO.US,D,20230710,000000,21.2,21.2,21.07,21.16,14988,0
+COLO.US,D,20230711,000000,21.15,21.3,21.1,21.2959,8206,0
+COLO.US,D,20230712,000000,21.4,21.8099,21.36,21.7202,72853,0
+COLO.US,D,20230713,000000,21.94,22.33,21.85,22.19,15812,0
+COLO.US,D,20230714,000000,22.24,22.24,21.79,21.9751,11004,0
+COLO.US,D,20230717,000000,22.2,22.2,21.8444,22.2,4463,0
+COLO.US,D,20230718,000000,22.32,22.6499,22.27,22.51,5651,0
+COLO.US,D,20230719,000000,22.67,22.79,22.63,22.66,6753,0
+COLO.US,D,20230720,000000,22.48,22.76,22.47,22.6627,9052,0
+COLO.US,D,20230721,000000,22.6699,22.6699,22.5301,22.65,23422,0
+COLO.US,D,20230724,000000,22.145,22.87,22.145,22.55,27200,0
+COLO.US,D,20230725,000000,22.75,22.75,22.598,22.62,15109,0
+COLO.US,D,20230726,000000,22.61,22.79,22.57,22.59,22440,0
+COLO.US,D,20230727,000000,22.7,22.7,22.325,22.4769,15162,0
+COLO.US,D,20230728,000000,22.69,22.8,22.58,22.76,13913,0
+COLO.US,D,20230731,000000,22.8,23.11,22.78,23.046,31152,0
+COLO.US,D,20230801,000000,23,23,22.45,22.5378,15868,0
+COLO.US,D,20230802,000000,22.5,22.5,21.81,21.91,29990,0
+COLO.US,D,20230803,000000,21.91,22,21.51,21.51,9610,0
+COLO.US,D,20230804,000000,21.92,22.26,21.82,22.1446,15306,0
+COLO.US,D,20230807,000000,22.1,22.33,22.1,22.33,12384,0
+COLO.US,D,20230808,000000,21.84,21.97,21.77,21.83,25822,0
+COLO.US,D,20230809,000000,22.05,22.05,21.78,22.04,11321,0
+COLO.US,D,20230810,000000,22.21,22.21,21.815,21.97,22037,0
+COLO.US,D,20230811,000000,21.99,21.99,21.63,21.86,16814,0
+COLO.US,D,20230814,000000,21.78,21.78,21.2905,21.35,18461,0
+COLO.US,D,20230815,000000,21.34,21.34,20.871,20.89,24751,0
+COLO.US,D,20230816,000000,20.87,20.87,20.64,20.72,10783,0
+COLO.US,D,20230817,000000,20.83,20.87,20.6758,20.6758,1823,0
+COLO.US,D,20230818,000000,20.6101,20.7115,20.5601,20.7115,2880,0
+COLO.US,D,20230821,000000,20.85,20.85,20.65,20.775,10268,0
+COLO.US,D,20230822,000000,20.65,20.65,20.33,20.33,3011,0
+COLO.US,D,20230823,000000,20.35,20.545,20.24,20.24,17935,0
+COLO.US,D,20230824,000000,20.35,20.38,20.255,20.255,1510,0
+COLO.US,D,20230825,000000,20.21,20.32,20.05,20.1293,8348,0
+COLO.US,D,20230828,000000,20.13,20.3075,20.13,20.27,3850,0
+COLO.US,D,20230829,000000,20.25,20.56,20.25,20.56,20914,0
+COLO.US,D,20230830,000000,20.68,21,20.515,20.89,73240,0
+COLO.US,D,20230831,000000,20.648,20.65,20.4,20.4018,15087,0
+COLO.US,D,20230901,000000,20.35,20.59,20.23,20.23,15824,0
+COLO.US,D,20230905,000000,20.12,20.35,19.71,19.71,19619,0
+COLO.US,D,20230906,000000,19.49,19.67,19.4,19.42,55569,0
+COLO.US,D,20230907,000000,19.48,20.06,19.48,19.85,12926,0
+COLO.US,D,20230908,000000,20.07,20.46,19.94,20.2,19536,0
+COLO.US,D,20230911,000000,20.17,20.39,20.1,20.3284,22280,0
+COLO.US,D,20230912,000000,20.03,20.5554,20.03,20.54,5261,0
+COLO.US,D,20230913,000000,20.66,20.69,20.54,20.5419,6160,0
+COLO.US,D,20230914,000000,20.69,20.9299,20.68,20.85,7774,0
+COLO.US,D,20230915,000000,20.87,20.97,20.8101,20.865,5727,0
+COLO.US,D,20230918,000000,20.98,21.2399,20.98,21.2004,15679,0
+COLO.US,D,20230919,000000,21.23,21.23,21.08,21.145,1930,0
+COLO.US,D,20230920,000000,21.25,21.4726,21.11,21.37,9428,0
+COLO.US,D,20230921,000000,21.26,21.26,20.74,20.88,8817,0
+COLO.US,D,20230922,000000,20.89,21.21,20.88,20.88,16917,0
+COLO.US,D,20230925,000000,20.88,20.91,20.41,20.8613,21999,0
+COLO.US,D,20230926,000000,20.73,20.73,20.4769,20.51,6617,0
+COLO.US,D,20230927,000000,20.62,20.7,20.55,20.605,6938,0
+COLO.US,D,20230928,000000,20.78,21.03,20.78,20.9405,12504,0
+COLO.US,D,20230929,000000,21.21,21.3,21,21.08,22313,0
+COLO.US,D,20231002,000000,20.93,21.58,20.572,20.67,30988,0
+COLO.US,D,20231003,000000,20.46,20.56,20.07,20.09,15403,0
+COLO.US,D,20231004,000000,20.07,20.07,19.73,19.91,8304,0
+COLO.US,D,20231005,000000,19.79,19.79,19.45,19.5,8483,0
+COLO.US,D,20231006,000000,19.3,19.77,19.2223,19.59,5751,0
+COLO.US,D,20231009,000000,19.8,19.978,19.73,19.91,5913,0
+COLO.US,D,20231010,000000,20,20.555,20,20.5326,12391,0
+COLO.US,D,20231011,000000,20.6,20.6,20.302,20.4037,8455,0
+COLO.US,D,20231012,000000,20.46,20.54,19.94,20.2347,5894,0
+COLO.US,D,20231013,000000,20.42,20.44,20.2537,20.2537,9554,0
+COLO.US,D,20231016,000000,20.5101,20.6048,20.5101,20.6048,3068,0
+COLO.US,D,20231017,000000,20.38,20.7999,20.38,20.6902,2450,0
+COLO.US,D,20231018,000000,20.5765,20.61,20.505,20.6076,2184,0
+COLO.US,D,20231019,000000,20.54,20.7898,20.45,20.4999,11568,0
+COLO.US,D,20231020,000000,20.37,20.54,20.27,20.405,3462,0
+COLO.US,D,20231023,000000,20.34,20.34,19.9176,19.9176,27978,0
+COLO.US,D,20231024,000000,20.04,20.15,19.92,19.928,22096,0
+COLO.US,D,20231025,000000,19.66,20.0241,19.66,20.0241,5905,0
+COLO.US,D,20231026,000000,20.02,20.28,19.9,20.2486,18714,0
+COLO.US,D,20231027,000000,20.22,20.32,20.1,20.2609,11507,0
+COLO.US,D,20231030,000000,20.33,20.56,20.29,20.3644,8691,0
+COLO.US,D,20231031,000000,20.06,20.2,20.01,20.0327,5655,0
+COLO.US,D,20231101,000000,19.95,20.1899,19.82,20.16,34956,0
+COLO.US,D,20231102,000000,20.38,20.7,20.16,20.6516,5659,0
+COLO.US,D,20231103,000000,20.85,21.1458,20.85,21.1458,9081,0
+COLO.US,D,20231106,000000,21.49,21.49,20.86,20.8879,8201,0
+COLO.US,D,20231107,000000,20.9,21.41,20.24,20.43,9535,0
+COLO.US,D,20231108,000000,20.3,20.5,20.18,20.219,14547,0
+COLO.US,D,20231109,000000,20.57,20.75,20.43,20.535,9911,0
+COLO.US,D,20231110,000000,20.63,20.81,20.59,20.805,13616,0
+COLO.US,D,20231113,000000,20.7599,20.76,20.55,20.715,14719,0
+COLO.US,D,20231114,000000,20.9699,21.2001,20.958,21.05,2793,0
+COLO.US,D,20231115,000000,21.111,21.2843,20.88,20.88,8437,0
+COLO.US,D,20231116,000000,20.8,20.84,20.52,20.5668,3792,0
+COLO.US,D,20231117,000000,20.6246,21.0312,20.6246,21.0312,3805,0
+COLO.US,D,20231120,000000,21.04,21.59,21.04,21.3614,14538,0
+COLO.US,D,20231121,000000,21.24,21.24,21,21.1318,6586,0
+COLO.US,D,20231122,000000,21.08,21.63,21,21.52,201648,0
+COLO.US,D,20231124,000000,21.51,21.73,21.375,21.6589,11806,0
+COLO.US,D,20231127,000000,21.8,21.8669,21.68,21.81,24354,0
+COLO.US,D,20231128,000000,21.9,22.1,21.88,22.02,20508,0
+COLO.US,D,20231129,000000,22,22,21.67,21.7022,27463,0
+COLO.US,D,20231130,000000,21.66,21.91,21.44,21.7095,139120,0
+COLO.US,D,20231201,000000,21.86,22.189,21.86,22.1833,31054,0
+COLO.US,D,20231204,000000,22,22.0983,21.95,22.0498,24951,0
+COLO.US,D,20231205,000000,21.93,22.0199,21.75,21.9,17141,0
+COLO.US,D,20231206,000000,21.97,21.97,21.65,21.68,13988,0
+COLO.US,D,20231207,000000,21.68,21.865,21.615,21.7834,83602,0
+COLO.US,D,20231208,000000,21.77,22.06,21.7099,22.0592,24883,0
+COLO.US,D,20231211,000000,22.01,22.03,21.9,21.9397,8668,0
+COLO.US,D,20231212,000000,22.06,22.06,21.6452,21.8609,22644,0
+COLO.US,D,20231213,000000,21.97,22.46,21.8501,22.4459,19532,0
+COLO.US,D,20231214,000000,22.5,22.9,22.445,22.8945,24488,0
+COLO.US,D,20231215,000000,22.92,22.93,22.71,22.8822,11191,0
+COLO.US,D,20231218,000000,22.9,23.33,22.9,23.0266,19234,0
+COLO.US,D,20231219,000000,23,23.173,22.8,22.99,62458,0
+COLO.US,D,20231220,000000,23.11,23.35,22.98,22.98,25315,0
+COLO.US,D,20231221,000000,23.06,23.19,22.94,23.1,53607,0
+COLO.US,D,20231222,000000,23.19,23.4012,23,23.3892,16049,0
+COLO.US,D,20231226,000000,23.44,24.155,23.44,24.12,23947,0
+COLO.US,D,20231227,000000,24.19,24.35,24.1201,24.315,29970,0
+COLO.US,D,20231228,000000,23.3,23.3386,22.94,23.03,99556,0
+COLO.US,D,20231229,000000,23.45,23.45,22.9,23.1,70119,0
+COLO.US,D,20240102,000000,22.97,23.355,22.8959,23.28,65523,0
+COLO.US,D,20240103,000000,22.7,23.23,22.63,23.01,52725,0
+COLO.US,D,20240104,000000,23.23,23.69,23.1901,23.57,24442,0
+COLO.US,D,20240105,000000,23.82,24.57,23.68,24.44,121157,0
+COLO.US,D,20240108,000000,24.39,24.65,24.32,24.36,62286,0
+COLO.US,D,20240109,000000,24.2,24.378,23.8524,24.31,42409,0
+COLO.US,D,20240110,000000,24.34,24.34,23.84,23.95,27164,0
+COLO.US,D,20240111,000000,23.97,24.17,23.93,24.13,38307,0
+COLO.US,D,20240112,000000,24.23,24.23,23.9905,24.03,10567,0
+COLO.US,D,20240116,000000,24.08,24.1193,23.78,23.78,10451,0
+COLO.US,D,20240117,000000,23.61,23.88,23.2901,23.67,51559,0
+COLO.US,D,20240118,000000,23.705,23.72,23.475,23.58,13766,0
+COLO.US,D,20240119,000000,23.49,23.6809,23.4201,23.51,38333,0
+COLO.US,D,20240122,000000,23.6,23.73,23.44,23.73,10281,0
+COLO.US,D,20240123,000000,23.65,23.66,23.3,23.41,24162,0
+COLO.US,D,20240124,000000,23.5,23.515,23.08,23.15,178035,0
+COLO.US,D,20240125,000000,23.4201,23.49,23.05,23.29,45104,0
+COLO.US,D,20240126,000000,23.47,23.64,23.37,23.64,10588,0
+COLO.US,D,20240129,000000,23.74,23.74,23.46,23.7,16333,0
+COLO.US,D,20240130,000000,23.6418,23.6699,23.52,23.52,12968,0
+COLO.US,D,20240131,000000,23.73,23.73,23.47,23.6429,9154,0
+COLO.US,D,20240201,000000,23.63,23.75,23.561,23.75,14589,0
+COLO.US,D,20240202,000000,23.39,23.5,23.06,23.12,27473,0
+COLO.US,D,20240205,000000,22.85,23.29,22.72,22.97,103658,0
+COLO.US,D,20240206,000000,23.08,23.3499,22.98,23.07,48241,0
+COLO.US,D,20240207,000000,23.1,23.22,22.94,23.09,193904,0
+COLO.US,D,20240208,000000,22.99,23.33,22.9501,23.09,98791,0
+COLO.US,D,20240209,000000,23.1,23.1,22.73,22.81,57209,0
+COLO.US,D,20240212,000000,22.85,22.95,22.75,22.83,32444,0
+COLO.US,D,20240213,000000,22.81,22.81,22.54,22.605,16151,0
+COLO.US,D,20240214,000000,22.61,22.67,22.37,22.433,18058,0
+COLO.US,D,20240215,000000,22.52,22.72,22.51,22.72,22728,0
+COLO.US,D,20240216,000000,22.63,22.965,22.63,22.85,41789,0
+COLO.US,D,20240220,000000,22.7,22.7,22.4187,22.54,17053,0
+COLO.US,D,20240221,000000,22.59,22.9686,22.58,22.96,21496,0
+COLO.US,D,20240222,000000,22.91,23.15,22.74,23.061,15499,0
+COLO.US,D,20240223,000000,22.9,23.2,22.86,23.17,15324,0
+COLO.US,D,20240226,000000,23.14,23.2085,23.04,23.2,32005,0
+COLO.US,D,20240227,000000,23.15,23.4369,23.15,23.31,9758,0
+COLO.US,D,20240228,000000,23.31,23.3652,23.29,23.29,6200,0
+COLO.US,D,20240229,000000,23.42,23.46,23.32,23.42,18121,0
+COLO.US,D,20240301,000000,23.21,23.38,22.94,23.23,25373,0
+COLO.US,D,20240304,000000,23.25,23.37,23.12,23.31,16178,0
+COLO.US,D,20240305,000000,23.22,23.369,23.2,23.29,15526,0
+COLO.US,D,20240306,000000,23.44,23.74,23.44,23.74,25327,0
+COLO.US,D,20240307,000000,23.64,23.93,23.64,23.83,4283,0
+COLO.US,D,20240308,000000,23.87,23.94,23.6616,23.8,17897,0
+COLO.US,D,20240311,000000,23.75,23.88,23.63,23.82,32557,0
+COLO.US,D,20240312,000000,23.65,23.76,23.5,23.5,12721,0
+COLO.US,D,20240313,000000,23.67,23.7399,23.58,23.73,13222,0
+COLO.US,D,20240314,000000,23.75,23.8182,23.68,23.7161,31492,0
+COLO.US,D,20240315,000000,23.85,23.91,23.72,23.87,32587,0
+COLO.US,D,20240318,000000,23.81,24.2,23.81,24.16,17335,0
+COLO.US,D,20240319,000000,23.75,24.24,23.75,24.22,10543,0
+COLO.US,D,20240320,000000,24.1,24.325,24.09,24.28,3860,0
+COLO.US,D,20240321,000000,24.2,24.439,24.19,24.34,13617,0
+COLO.US,D,20240322,000000,24.47,24.53,24.21,24.53,11350,0
+COLO.US,D,20240325,000000,24.76,24.8,24.49,24.65,5996,0
+COLO.US,D,20240326,000000,24.76,24.84,24.61,24.71,4699,0
+COLO.US,D,20240327,000000,24.85,25.0882,24.846,25.07,9082,0
+COLO.US,D,20240328,000000,24.99,25.23,24.98,25.23,91698,0
+COLO.US,D,20240401,000000,25.38,25.39,24.96,25.2,64692,0
+COLO.US,D,20240402,000000,25.34,25.86,25.28,25.84,16642,0
+COLO.US,D,20240403,000000,26,26.385,25.9,26.38,55132,0
+COLO.US,D,20240404,000000,26.62,26.985,26.2135,26.7,14105,0
+COLO.US,D,20240405,000000,26.93,26.97,26.625,26.78,7812,0
+COLO.US,D,20240408,000000,26.87,26.92,26.695,26.92,22602,0
+COLO.US,D,20240409,000000,26.99,27.34,26.9189,27.27,15975,0
+COLO.US,D,20240410,000000,26.95,27.275,26.585,26.66,48486,0
+COLO.US,D,20240411,000000,26.92,27.05,26.55,27.01,10779,0
+COLO.US,D,20240412,000000,26.65,26.78,26.31,26.4,16911,0
+COLO.US,D,20240415,000000,26.51,26.51,25.63,25.69,30383,0
+COLO.US,D,20240416,000000,25.45,25.5999,25.26,25.49,16535,0
+COLO.US,D,20240417,000000,25.53,25.638,25.23,25.25,12176,0
+COLO.US,D,20240418,000000,25.34,25.34,24.69,24.69,15770,0
+COLO.US,D,20240419,000000,24.55,25.1801,24.55,25.03,35646,0
+COLO.US,D,20240422,000000,24.92,25.52,24.8,25.28,34609,0
+COLO.US,D,20240423,000000,25.25,25.46,25.25,25.46,5389,0
+COLO.US,D,20240424,000000,25.1905,25.285,25.1,25.1,8612,0
+COLO.US,D,20240425,000000,24.95,25.1,24.5,25.1,11535,0
+COLO.US,D,20240426,000000,25.15,25.7499,25.15,25.53,71046,0
+COLO.US,D,20240429,000000,25.78,26.24,25.78,26.21,10425,0
+COLO.US,D,20240430,000000,26.08,26.21,25.55,25.59,68677,0
+COLO.US,D,20240501,000000,25.59,25.88,25.37,25.63,14379,0
+COLO.US,D,20240502,000000,25.59,25.89,25.435,25.83,21483,0
+COLO.US,D,20240503,000000,26.14,26.321,25.7901,25.82,18004,0
+COLO.US,D,20240506,000000,26.03,26.32,26.0214,26.32,15449,0
+COLO.US,D,20240507,000000,25.99,26.19,25.9501,26.09,23386,0
+COLO.US,D,20240508,000000,25.9,26.18,25.9,26.05,6919,0
+COLO.US,D,20240509,000000,26.15,26.3499,26.15,26.2351,7789,0
+COLO.US,D,20240510,000000,26.265,26.65,26.2111,26.46,14600,0
+COLO.US,D,20240513,000000,26.17,26.579,26.17,26.465,13516,0
+COLO.US,D,20240514,000000,26.42,27.04,26.42,27.04,14343,0
+COLO.US,D,20240515,000000,26.87,27.34,26.87,27.23,28052,0
+COLO.US,D,20240516,000000,27.1,27.41,27.1,27.277,10528,0
+COLO.US,D,20240517,000000,27.25,27.6584,27.25,27.55,12980,0
+COLO.US,D,20240520,000000,27.52,27.8399,27.41,27.74,31669,0
+COLO.US,D,20240521,000000,27.84,28.08,27.69,27.8687,26175,0
+COLO.US,D,20240522,000000,27.56,27.61,27.04,27.1,38823,0
+COLO.US,D,20240523,000000,27.135,27.16,26.8501,26.9512,16612,0
+COLO.US,D,20240524,000000,26.96,27.05,26.8,26.8799,10275,0
+COLO.US,D,20240528,000000,27.08,27.16,26.95,26.9593,20361,0
+COLO.US,D,20240529,000000,26.802,26.8999,26.5,26.59,11157,0
+COLO.US,D,20240530,000000,26.66,26.9827,26.49,26.795,13728,0
+COLO.US,D,20240531,000000,26.9,26.9,26.485,26.6958,10151,0
+COLO.US,D,20240603,000000,27.06,27.16,26.68,27.02,31810,0
+COLO.US,D,20240604,000000,26.61,26.61,26.32,26.44,29192,0
+COLO.US,D,20240605,000000,26.51,26.58,26.3959,26.45,3246,0
+COLO.US,D,20240606,000000,26.4,26.42,26.24,26.35,9531,0
+COLO.US,D,20240607,000000,26.34,26.34,26.25,26.27,4275,0
+COLO.US,D,20240610,000000,26.3,26.375,26.25,26.25,5741,0
+COLO.US,D,20240611,000000,26.26,26.32,25.67,25.71,6626,0
+COLO.US,D,20240612,000000,25.76,25.8201,25.4,25.42,29320,0
+COLO.US,D,20240613,000000,25.36,25.37,24.795,24.82,22172,0
+COLO.US,D,20240614,000000,24.55,24.68,24.5,24.57,18981,0
+COLO.US,D,20240617,000000,24.56,24.6555,24.365,24.4881,49721,0
+COLO.US,D,20240618,000000,24.7,25.06,24.69,24.93,48266,0
+COLO.US,D,20240620,000000,24.83,24.88,24.37,24.6,35282,0
+COLO.US,D,20240621,000000,24.728,24.728,24.51,24.51,3911,0
+COLO.US,D,20240624,000000,24.68,25.18,24.61,25.17,16583,0
+COLO.US,D,20240625,000000,25.21,25.21,24.862,24.9006,7246,0
+COLO.US,D,20240626,000000,24.76,24.9842,24.76,24.9842,2241,0
+COLO.US,D,20240627,000000,24.58,24.65,24.41,24.55,11073,0
+COLO.US,D,20240628,000000,24.414,24.73,24.414,24.62,12287,0
+COLO.US,D,20240701,000000,24.6,24.82,24.44,24.5912,30400,0
+COLO.US,D,20240702,000000,24.47,24.7635,24.47,24.7635,8310,0
+COLO.US,D,20240703,000000,24.95,25.24,24.9,24.9,4205,0
+COLO.US,D,20240705,000000,25.06,25.12,24.89,25.04,6478,0
+COLO.US,D,20240708,000000,25.205,25.3,25.04,25.04,20384,0
+COLO.US,D,20240709,000000,25.3142,25.3142,25.06,25.06,38177,0
+COLO.US,D,20240710,000000,25.29,25.59,25.21,25.46,22746,0
+COLO.US,D,20240711,000000,25.53,25.7,25.44,25.54,27999,0
+COLO.US,D,20240712,000000,25.66,25.86,25.66,25.86,3229,0
+COLO.US,D,20240715,000000,25.71,25.86,25.66,25.74,11466,0
+COLO.US,D,20240716,000000,25.94,25.94,25.37,25.43,44707,0
+COLO.US,D,20240717,000000,25.62,25.62,25.33,25.33,14224,0
+COLO.US,D,20240718,000000,25.3,25.3,24.65,24.84,39383,0
+COLO.US,D,20240719,000000,24.78,25.1,24.78,24.905,6725,0
+COLO.US,D,20240722,000000,25.01,25.32,24.871,25.18,20130,0
+COLO.US,D,20240723,000000,24.975,25.14,24.9515,25.13,10498,0
+COLO.US,D,20240724,000000,25.03,25.03,24.57,24.59,39106,0
+COLO.US,D,20240725,000000,24.595,24.79,24.5401,24.75,5351,0
+COLO.US,D,20240726,000000,24.9,24.9801,24.73,24.7509,9481,0
+COLO.US,D,20240729,000000,24.67,24.67,24.3805,24.4008,8163,0
+COLO.US,D,20240730,000000,24.34,24.42,24.19,24.31,5439,0
+COLO.US,D,20240731,000000,24.58,24.76,24.33,24.72,28559,0
+COLO.US,D,20240801,000000,24.64,24.64,23.8,23.98,19591,0
+COLO.US,D,20240802,000000,23.88,23.93,23.33,23.45,26252,0
+COLO.US,D,20240805,000000,22.62,23,22.46,22.98,34099,0
+COLO.US,D,20240806,000000,23.08,23.3399,23.05,23.125,28045,0
+COLO.US,D,20240807,000000,23.6,23.6,23,23.12,45428,0
+COLO.US,D,20240808,000000,23.44,23.85,23.38,23.72,56860,0
+COLO.US,D,20240809,000000,23.85,23.8916,23.72,23.8916,27862,0
+COLO.US,D,20240812,000000,23.9999,24.45,23.998,24.27,20754,0
+COLO.US,D,20240813,000000,24.3846,24.85,24.3846,24.72,14571,0
+COLO.US,D,20240814,000000,24.67,24.91,24.555,24.91,59358,0
+COLO.US,D,20240815,000000,24.85,25.0329,24.85,25.0329,2644,0
+COLO.US,D,20240816,000000,25,25,24.715,24.73,9511,0
+COLO.US,D,20240819,000000,24.8,25.1,24.72,24.981,5327,0
+COLO.US,D,20240820,000000,25.1001,25.1001,24.7701,24.78,5109,0
+COLO.US,D,20240821,000000,24.99,24.99,24.6962,24.6962,4011,0
+COLO.US,D,20240822,000000,24.73,24.73,24.4421,24.4458,2274,0
+COLO.US,D,20240823,000000,24.53,24.65,24.53,24.595,4504,0
+COLO.US,D,20240826,000000,24.58,24.77,24.56,24.75,8100,0
+COLO.US,D,20240827,000000,24.63,24.7299,24.56,24.58,7106,0
+COLO.US,D,20240828,000000,24.52,24.645,24.15,24.19,20943,0
+COLO.US,D,20240829,000000,24.02,24.07,23.87,23.9912,8397,0
+COLO.US,D,20240830,000000,23.92,23.92,23.47,23.74,18658,0
+COLO.US,D,20240903,000000,23.86,23.86,23.49,23.49,12103,0
+COLO.US,D,20240904,000000,23.48,23.55,23.34,23.55,44829,0
+COLO.US,D,20240905,000000,23.69,23.7194,23.39,23.5,11625,0
+COLO.US,D,20240906,000000,23.76,23.785,23.05,23.29,30070,0
+COLO.US,D,20240909,000000,23.27,23.27,22.882,22.91,13309,0
+COLO.US,D,20240910,000000,22.84,22.84,22.35,22.47,30759,0
+COLO.US,D,20240911,000000,22.7,22.74,22.3,22.63,28881,0
+COLO.US,D,20240912,000000,22.69,23.05,22.605,23.05,9594,0
+COLO.US,D,20240913,000000,23.31,23.57,23.23,23.39,27622,0
+COLO.US,D,20240916,000000,23.41,23.41,22.87,23.11,16491,0
+COLO.US,D,20240917,000000,23.2,23.2,23.01,23.1335,11750,0
+COLO.US,D,20240918,000000,23.26,23.305,23.1,23.1746,6757,0
+COLO.US,D,20240919,000000,23.19,23.34,23.0815,23.3,20030,0
+COLO.US,D,20240920,000000,23.08,23.3,23.08,23.22,3419,0
+COLO.US,D,20240923,000000,23.44,23.5967,23.325,23.44,10238,0
+COLO.US,D,20240924,000000,23.99,23.99,23.71,23.74,8119,0
+COLO.US,D,20240925,000000,23.66,23.66,23.44,23.45,8106,0
+COLO.US,D,20240926,000000,23.62,23.83,23.33,23.83,7290,0
+COLO.US,D,20240927,000000,23.83,23.91,23.6101,23.63,6880,0
+COLO.US,D,20240930,000000,23.63,23.64,23.3921,23.49,39280,0
+COLO.US,D,20241001,000000,23.46,23.54,23.1601,23.54,6173,0
+COLO.US,D,20241002,000000,23.44,23.5499,23.43,23.43,7083,0
+COLO.US,D,20241003,000000,23.31,23.44,23.08,23.43,7706,0
+COLO.US,D,20241004,000000,23.45,23.55,23.4222,23.48,4590,0
+COLO.US,D,20241007,000000,23.64,23.72,23.46,23.52,8999,0
+COLO.US,D,20241008,000000,23.34,23.43,23.21,23.43,6917,0
+COLO.US,D,20241009,000000,23.21,23.49,23.14,23.49,7449,0
+COLO.US,D,20241010,000000,23.39,23.56,23.37,23.52,5427,0
+COLO.US,D,20241011,000000,23.53,23.75,23.45,23.66,19945,0
+COLO.US,D,20241014,000000,23.65,23.73,23.5,23.73,22484,0
+COLO.US,D,20241015,000000,23.56,23.71,23.3801,23.6634,16438,0
+COLO.US,D,20241016,000000,23.52,23.62,23.36,23.39,21630,0
+COLO.US,D,20241017,000000,23.44,23.63,23.28,23.63,11444,0
+COLO.US,D,20241018,000000,23.89,23.97,23.7,23.97,8194,0
+COLO.US,D,20241021,000000,23.99,24.095,23.77,23.98,18701,0
+COLO.US,D,20241022,000000,23.97,23.97,23.765,23.89,2047,0
+COLO.US,D,20241023,000000,23.68,23.7999,23.0963,23.21,14233,0
+COLO.US,D,20241024,000000,23.13,23.234,23.11,23.21,4298,0
+COLO.US,D,20241025,000000,23.24,23.41,23.24,23.41,1550,0
+COLO.US,D,20241028,000000,23.26,23.31,23.15,23.235,8512,0
+COLO.US,D,20241029,000000,23.28,23.28,22.9,23.0146,51237,0
+COLO.US,D,20241030,000000,22.98,23.025,22.87,22.9069,5674,0
+COLO.US,D,20241031,000000,23,23.25,22.8407,22.909,12405,0
+COLO.US,D,20241101,000000,23.03,23.185,22.6857,22.6857,56840,0
+COLO.US,D,20241104,000000,22.96,23,22.9,22.9499,20256,0
+COLO.US,D,20241105,000000,23.13,23.2775,22.92,23.0139,30077,0
+COLO.US,D,20241106,000000,22.95,23.1477,22.8453,23.0795,20707,0
+COLO.US,D,20241107,000000,23.48,23.48,23.25,23.435,17867,0
+COLO.US,D,20241108,000000,23.13,23.32,22.96,23.135,32518,0
+COLO.US,D,20241111,000000,23.1,23.3306,23.0294,23.125,20517,0
+COLO.US,D,20241112,000000,22.8364,23.05,22.63,22.82,12087,0
+COLO.US,D,20241113,000000,22.82,22.82,22.3,22.4,40759,0
+COLO.US,D,20241114,000000,22.81,22.81,22.46,22.6481,28435,0
+COLO.US,D,20241115,000000,22.8055,22.93,22.655,22.88,11011,0
+COLO.US,D,20241118,000000,23.1275,23.4,22.93,23.34,18942,0
+COLO.US,D,20241119,000000,23.244,23.48,23.21,23.36,47773,0
+COLO.US,D,20241120,000000,23.19,23.66,23.17,23.515,8413,0
+COLO.US,D,20241121,000000,23.54,23.93,23.475,23.7015,42316,0
+COLO.US,D,20241122,000000,23.86,23.86,23.5601,23.7017,6969,0
+COLO.US,D,20241125,000000,24.03,24.15,23.7,24.08,37731,0
+COLO.US,D,20241126,000000,23.92,23.98,23.7176,23.8601,5367,0
+COLO.US,D,20241127,000000,23.772,24.0505,23.74,24.04,14170,0
+COLO.US,D,20241129,000000,23.97,24.0999,23.75,23.8989,4804,0
+COLO.US,D,20241202,000000,23.7,23.92,23.61,23.8804,55814,0
+COLO.US,D,20241203,000000,24.12,24.23,23.83,23.9993,29077,0
+COLO.US,D,20241204,000000,24.03,24.16,23.89,23.9274,12252,0
+COLO.US,D,20241205,000000,24.1,24.3099,24,24.22,39510,0
+COLO.US,D,20241206,000000,24.06,24.21,23.85,24.03,8444,0
+COLO.US,D,20241209,000000,24.2369,24.25,23.98,24.2103,50001,0
+COLO.US,D,20241210,000000,24.2593,24.3498,24.11,24.1714,13621,0
+COLO.US,D,20241211,000000,24.2284,24.478,24.16,24.4203,9299,0
+COLO.US,D,20241212,000000,24.49,24.52,24.3,24.3,12255,0
+COLO.US,D,20241213,000000,24.2497,24.28,24.13,24.18,7720,0
+COLO.US,D,20241216,000000,24.36,24.39,24.07,24.07,14750,0
+COLO.US,D,20241217,000000,24,24.09,23.8601,24.03,11307,0
+COLO.US,D,20241218,000000,23.89,24.08,23.43,23.49,44214,0
+COLO.US,D,20241219,000000,23.43,23.51,23.24,23.36,34397,0
+COLO.US,D,20241220,000000,23.405,23.67,23.405,23.4445,5967,0
+COLO.US,D,20241223,000000,23.47,23.5,23.28,23.291,6612,0
+COLO.US,D,20241224,000000,23.4149,23.8356,23.4149,23.7583,8387,0
+COLO.US,D,20241226,000000,23.73,23.75,23.6,23.673,12940,0
+COLO.US,D,20241227,000000,23.67,23.67,23.5,23.64,7854,0
+COLO.US,D,20241230,000000,22.66,22.67,22.51,22.5967,4870,0
+COLO.US,D,20241231,000000,22.74,22.8218,22.64,22.8,27330,0
+COLO.US,D,20250102,000000,22.83,23.3597,22.77,23.28,65033,0
+COLO.US,D,20250103,000000,23.42,23.45,23.17,23.4231,6954,0
+COLO.US,D,20250106,000000,23.66,23.7791,23.24,23.24,23625,0
+COLO.US,D,20250107,000000,23.64,23.85,23.522,23.85,18775,0
+COLO.US,D,20250108,000000,23.7,23.895,23.58,23.85,17391,0
+COLO.US,D,20250110,000000,23.52,23.76,23.46,23.59,46738,0
+COLO.US,D,20250113,000000,23.485,23.77,23.39,23.65,49983,0
+COLO.US,D,20250114,000000,23.7856,23.9099,23.64,23.7702,12711,0
+COLO.US,D,20250115,000000,24.05,24.18,23.79,23.8967,22251,0
+COLO.US,D,20250116,000000,23.62,23.91,23.4987,23.6299,22907,0
+COLO.US,D,20250117,000000,23.59,23.77,23.5086,23.73,11587,0
+COLO.US,D,20250121,000000,23.39,23.92,23.38,23.85,326457,0
+COLO.US,D,20250122,000000,23.91,24.0754,23.83,23.93,43667,0
+COLO.US,D,20250123,000000,23.98,24.39,23.88,24.33,80675,0
+COLO.US,D,20250124,000000,24.45,24.675,24.3,24.6,41837,0
+COLO.US,D,20250127,000000,23.8,24.82,23.58,24.69,176439,0
+COLO.US,D,20250128,000000,24.8225,25.16,24.56,25.05,58569,0
+COLO.US,D,20250129,000000,25.22,25.855,25.0212,25.75,196985,0
+COLO.US,D,20250130,000000,25.85,26.3,25.77,26.18,338217,0
+COLO.US,D,20250131,000000,26.31,26.37,25.64,25.64,98912,0
+COLO.US,D,20250203,000000,25.28,25.76,25.25,25.58,54620,0
+COLO.US,D,20250204,000000,25.67,26.05,25.64,25.89,43132,0
+COLO.US,D,20250205,000000,25.88,26.01,25.79,25.79,47698,0
+COLO.US,D,20250206,000000,25.885,26.27,25.84,26.17,46706,0
+COLO.US,D,20250207,000000,26.38,26.49,26.05,26.19,49754,0
+COLO.US,D,20250210,000000,26.338,26.395,26.15,26.26,32994,0
+COLO.US,D,20250211,000000,26.25,26.39,26.1801,26.35,44913,0
+COLO.US,D,20250212,000000,26.2641,26.2999,26.08,26.11,51991,0
+COLO.US,D,20250213,000000,26.16,26.385,26.08,26.34,84925,0
+COLO.US,D,20250214,000000,26.58,26.7499,26.49,26.6,55585,0
+COLO.US,D,20250218,000000,26.95,27.2999,26.8911,27.05,165623,0
+COLO.US,D,20250219,000000,27.23,27.56,27.0569,27.49,99420,0
+COLO.US,D,20250220,000000,27.82,28.1499,27.7,28.07,94850,0
+COLO.US,D,20250221,000000,28.29,28.37,27.68,27.74,113080,0
+COLO.US,D,20250224,000000,27.91,28.13,27.66,27.94,101412,0
+COLO.US,D,20250225,000000,28.02,28.17,27.8504,27.86,152078,0
+COLO.US,D,20250226,000000,27.95,28.09,27.69,27.82,54144,0
+COLO.US,D,20250227,000000,27.8601,27.9951,27.38,27.4,61236,0
+COLO.US,D,20250228,000000,27.23,27.47,27.03,27.21,132188,0
+COLO.US,D,20250303,000000,27.27,27.4499,26.61,26.7,107216,0
+COLO.US,D,20250304,000000,26.55,26.61,25.75,26.39,257354,0
+COLO.US,D,20250305,000000,26.2901,27.08,26.28,26.98,118987,0
+COLO.US,D,20250306,000000,26.79,27.45,26.75,27.03,123502,0
+COLO.US,D,20250307,000000,27.12,27.38,27,27.21,115288,0
+COLO.US,D,20250310,000000,27.05,27.12,26.37,26.43,105509,0
+COLO.US,D,20250311,000000,26.4101,26.78,26.3,26.66,56634,0
+COLO.US,D,20250312,000000,26.7614,27.18,26.7614,27.08,55349,0
+COLO.US,D,20250313,000000,27.0769,27.4374,27,27.01,24207,0
+COLO.US,D,20250314,000000,27.2,27.75,27.1836,27.58,65347,0
+COLO.US,D,20250317,000000,27.78,28.25,27.69,28.05,216456,0
+COLO.US,D,20250318,000000,27.84,27.9122,27.42,27.56,131094,0
+COLO.US,D,20250319,000000,27.5,27.5582,27.27,27.43,140463,0
+COLO.US,D,20250320,000000,27.05,27.4095,27.05,27.18,52603,0
+COLO.US,D,20250321,000000,27,27.49,26.81,27.18,321099,0
+COLO.US,D,20250324,000000,27.22,27.4695,27.13,27.3,50759,0
+COLO.US,D,20250325,000000,27.41,27.8,27.341,27.7,52451,0
+COLO.US,D,20250326,000000,27.845,27.845,27.46,27.64,153929,0
+COLO.US,D,20250327,000000,27.5034,27.69,27.35,27.47,48043,0
+COLO.US,D,20250328,000000,27.3123,27.4124,27,27.03,84356,0
+COLO.US,D,20250331,000000,26.94,27.54,26.7909,27.5,69462,0
+COLO.US,D,20250401,000000,27.8201,28.16,27.431,28.05,272180,0
+COLO.US,D,20250402,000000,27.98,28.43,27.925,28.29,158239,0
+COLO.US,D,20250403,000000,28.23,28.23,27.89,28.04,156718,0
+COLO.US,D,20250404,000000,27.5,27.5,25.36,26.37,335025,0
+COLO.US,D,20250407,000000,25.9,26.8405,24.225,25.63,161384,0
+COLO.US,D,20250408,000000,26.3015,26.42,24.56,24.56,190851,0
+COLO.US,D,20250409,000000,24.56,26.34,24.35,26.15,88911,0
+COLO.US,D,20250410,000000,26.035,26.18,24.6,24.89,536554,0
+COLO.US,D,20250411,000000,25.08,25.957,24.9,25.62,258933,0
+COLO.US,D,20250414,000000,25.985,26.44,25.8206,25.95,39311,0
+COLO.US,D,20250415,000000,26.07,26.16,25.771,25.87,51462,0
+COLO.US,D,20250416,000000,25.85,26.64,25.85,26.46,142198,0
+COLO.US,D,20250417,000000,26.905,27.1064,26.5,26.7,48490,0
+COLO.US,D,20250421,000000,26.8,26.9315,26.5,26.6,46466,0
+COLO.US,D,20250422,000000,27.0941,27.3499,26.83,26.99,81309,0
+COLO.US,D,20250423,000000,27.4346,27.4346,26.64,26.73,66491,0
+COLO.US,D,20250424,000000,27.25,27.5,27.0297,27.22,83856,0
+COLO.US,D,20250425,000000,27.5,27.5868,27.34,27.41,34699,0
+COLO.US,D,20250428,000000,27.49,27.65,27.2913,27.5,52840,0
+COLO.US,D,20250429,000000,27.66,27.7678,27.5,27.66,63233,0
+COLO.US,D,20250430,000000,27.48,27.56,27.06,27.25,103118,0
+COLO.US,D,20250501,000000,27.14,27.575,27.07,27.2,52719,0
+COLO.US,D,20250502,000000,27.715,27.86,27.3,27.59,35287,0
+COLO.US,D,20250505,000000,27.66,27.82,27.4,27.5,187230,0
+COLO.US,D,20250506,000000,27.6,27.71,27.39,27.68,185074,0
+COLO.US,D,20250507,000000,27.64,27.8886,27.52,27.8,104834,0
+COLO.US,D,20250508,000000,27.875,28.43,27.86,28.37,193080,0
+COLO.US,D,20250509,000000,28.66,28.7665,28.44,28.49,143559,0
+COLO.US,D,20250512,000000,28.9,28.92,28.401,28.63,95321,0
+COLO.US,D,20250513,000000,28.845,29.5494,28.71,29.28,260469,0
+COLO.US,D,20250514,000000,29.38,29.63,29.21,29.3,342684,0
+COLO.US,D,20250515,000000,29.24,29.44,28.91,29.04,62741,0
+COLO.US,D,20250516,000000,29.0262,29.25,28.66,29.14,70336,0
+COLO.US,D,20250519,000000,28.965,29.2199,28.73,29.1,67116,0
+COLO.US,D,20250520,000000,29.1,29.4237,29.1,29.29,71179,0
+COLO.US,D,20250521,000000,29.5397,29.5397,29,29.02,204412,0
+COLO.US,D,20250522,000000,28.94,29.148,28.81,28.91,85906,0
+COLO.US,D,20250523,000000,28.7701,29.3575,28.75,29.22,67013,0
+COLO.US,D,20250527,000000,29.34,29.41,29.15,29.3,28027,0
+COLO.US,D,20250528,000000,29.28,29.58,29.23,29.37,30965,0
+COLO.US,D,20250529,000000,29.64,29.66,29.25,29.38,49661,0
+COLO.US,D,20250530,000000,29.4168,29.4168,28.81,28.93,69782,0
+COLO.US,D,20250602,000000,28.8,29.1602,28.75,28.95,190908,0
+COLO.US,D,20250603,000000,28.88,29.61,28.88,29.55,94930,0
+COLO.US,D,20250604,000000,29.655,29.88,29.6,29.69,52760,0
+COLO.US,D,20250605,000000,29.785,29.9432,29.63,29.79,27883,0
+COLO.US,D,20250606,000000,29.555,29.85,29.43,29.85,22524,0
+COLO.US,D,20250609,000000,29.734,29.78,29.26,29.45,83747,0
+COLO.US,D,20250610,000000,29.22,29.45,29.06,29.11,40421,0
+COLO.US,D,20250611,000000,29.25,29.5692,29.205,29.49,45922,0
+COLO.US,D,20250612,000000,29.34,29.6987,29.29,29.45,39981,0
+COLO.US,D,20250613,000000,29.21,29.7,29.08,29.42,41659,0
+COLO.US,D,20250616,000000,29.7,29.87,29.38,29.43,188627,0
+COLO.US,D,20250617,000000,29.67,29.67,29.19,29.3,51386,0
+COLO.US,D,20250618,000000,29.693,29.693,29.435,29.57,17918,0
+COLO.US,D,20250620,000000,29.55,29.7256,29.1451,29.41,42685,0
+COLO.US,D,20250623,000000,29.3,29.5,29.1244,29.3313,30067,0
+COLO.US,D,20250624,000000,29.725,29.75,29.32,29.44,37703,0
+COLO.US,D,20250625,000000,29.945,30.14,29.38,29.72,10657,0
+COLO.US,D,20250626,000000,29.995,30.418,29.87,30.01,10694,0
+COLO.US,D,20250627,000000,29.2,29.21,28.3701,28.77,61319,0
+COLO.US,D,20250630,000000,28.89,28.96,28.52,28.84,53521,0
+COLO.US,D,20250701,000000,29.005,29.27,28.82,29.26,19626,0
+COLO.US,D,20250702,000000,29.4656,29.6677,29.07,29.63,19173,0
+COLO.US,D,20250703,000000,30,30.48,29.86,29.91,19060,0
+COLO.US,D,20250707,000000,30.23,30.34,29.0519,29.23,63941,0
+COLO.US,D,20250708,000000,29.34,29.52,29.12,29.25,28670,0
+COLO.US,D,20250709,000000,29.25,29.5,29,29.04,54413,0
+COLO.US,D,20250710,000000,29.4536,29.4536,29.04,29.14,20195,0
+COLO.US,D,20250711,000000,29.1846,29.568222,29.1,29.18,7070,0
+COLO.US,D,20250714,000000,29.16,29.51,29.0501,29.15,42262,0
+COLO.US,D,20250715,000000,29.73,29.73,28.84,29.2,23282,0
+COLO.US,D,20250716,000000,29.16,29.48,28.83,29.22,34305,0
+COLO.US,D,20250717,000000,29.26,30.06,29.2,29.88,226898,0
+COLO.US,D,20250718,000000,29.88,30.3,29.68,29.99,82821,0
+COLO.US,D,20250721,000000,30.22,30.2537,29.6,29.79,28828,0
+COLO.US,D,20250722,000000,29.615,29.8,29.39,29.5,36108,0
+COLO.US,D,20250723,000000,29.545,29.72,29.34,29.72,6318,0
+COLO.US,D,20250724,000000,29.34,29.54,29.18,29.3,100911,0
+COLO.US,D,20250725,000000,29.465,29.465,28.88,28.9526,127903,0
+COLO.US,D,20250728,000000,29.26,29.26,27.91,29.05,525326,0
+COLO.US,D,20250729,000000,29.085,29.64,29.0601,29.457,20989,0
+COLO.US,D,20250730,000000,29.33,29.3598,29.01,29.25,61012,0
+COLO.US,D,20250731,000000,29.125,29.24,28.94,29.0847,51873,0
+COLO.US,D,20250801,000000,29.3022,29.52,29.12,29.24,33807,0
+COLO.US,D,20250804,000000,29.78,29.84,29.57,29.72,33642,0
+COLO.US,D,20250805,000000,29.785,29.97,29.71,29.94,69542,0
+COLO.US,D,20250806,000000,29.93,30.4295,29.93,30.3,216274,0
+COLO.US,D,20250807,000000,30.42,30.7799,30.18,30.57,463457,0
+COLO.US,D,20250808,000000,30.78,30.931,30.38,30.7,458522,0
+COLO.US,D,20250811,000000,30.7,31.09,30.4124,31.05,24523,0
+COLO.US,D,20250812,000000,30.93,31.17,30.838,31.15,43792,0
+COLO.US,D,20250813,000000,31.015,31.365,30.995,31.26,88515,0
+COLO.US,D,20250814,000000,31.2,31.24,30.71,31.13,79423,0
+COLO.US,D,20250815,000000,31.22,31.35,31.13,31.35,7779,0
+COLO.US,D,20250818,000000,31.285,31.65,31.0918,31.63,17213,0
+COLO.US,D,20250819,000000,31.51,31.63,31.2732,31.38,352993,0
+COLO.US,D,20250820,000000,31.5,31.5737,31.2525,31.44,165944,0
+COLO.US,D,20250821,000000,31.41,31.54,31.21,31.4,41652,0
+COLO.US,D,20250822,000000,31.53,32,31.34,31.86,36809,0
+COLO.US,D,20250825,000000,31.8669,31.97,31.57,31.76,87366,0
+COLO.US,D,20250826,000000,31.68,31.78,31.5434,31.78,11125,0
+COLO.US,D,20250827,000000,31.64,31.81,31.41,31.81,15393,0
+COLO.US,D,20250828,000000,31.7115,31.9476,31.7115,31.87,23064,0
+COLO.US,D,20250829,000000,31.6131,31.98,31.53,31.98,43280,0
+COLO.US,D,20250902,000000,31.89,31.97,31.6192,31.96,93966,0
+COLO.US,D,20250903,000000,31.835,32,31.51,31.9,31781,0
+COLO.US,D,20250904,000000,31.9271,32.32,31.8278,32.32,15808,0
+COLO.US,D,20250905,000000,32.4,32.66,32.2853,32.59,51013,0
+COLO.US,D,20250908,000000,32.55,32.81,32.295,32.78,140853,0
+COLO.US,D,20250909,000000,32.844783,32.88,32.6233,32.74,114124,0
+COLO.US,D,20250910,000000,32.7016,32.93,32.6425,32.83,15836,0
+COLO.US,D,20250911,000000,32.83,33.1316,32.79,32.98,35580,0
+COLO.US,D,20250912,000000,33.1772,33.1772,32.5131,32.57,31001,0
+COLO.US,D,20250915,000000,32.9128,33.1399,32.585,32.69,58781,0
+COLO.US,D,20250916,000000,32.8841,32.95,32.5941,32.81,18675,0
+COLO.US,D,20250917,000000,32.81,32.9,32.62,32.62,10449,0
+COLO.US,D,20250918,000000,32.492,32.68,32.3,32.42,33932,0
+COLO.US,D,20250919,000000,32.66,32.97,32.6,32.89,11749,0
+COLO.US,D,20250922,000000,33.279,33.49,33.01,33.35,19165,0
+COLO.US,D,20250923,000000,33.6215,33.6527,33.4137,33.5241,8672,0
+COLO.US,D,20250924,000000,33.45,33.72,33.24,33.37,32324,0
+COLO.US,D,20250925,000000,33.48,33.55,32.99,33.1,32272,0
+COLO.US,D,20250926,000000,32.99,33.439,32.99,33.06,41089,0
+COLO.US,D,20250929,000000,33.06,33.185,32.61,32.69,24336,0
+COLO.US,D,20250930,000000,32.94,33.1,32.74,32.83,34996,0
+COLO.US,D,20251001,000000,32.9703,33.1638,32.8001,32.82,41470,0
+COLO.US,D,20251002,000000,33.0784,33.0784,32.52,32.71,12975,0
+COLO.US,D,20251003,000000,32.67,33.1018,32.63,32.8,87181,0
+COLO.US,D,20251006,000000,32.95,33.19,32.95,33.15,16636,0
+COLO.US,D,20251007,000000,33.15,33.28,32.8,32.85,184912,0
+COLO.US,D,20251008,000000,33.27,33.27,32.84,32.99,59490,0
+COLO.US,D,20251009,000000,33.01,33.2821,32.97,33.13,11696,0
+COLO.US,D,20251010,000000,33.0605,33.0605,32.32,32.43,19462,0
+COLO.US,D,20251013,000000,32.915,33.3,32.85,33.21,31451,0
+COLO.US,D,20251014,000000,32.86,33.2324,32.7001,33.1,12146,0
+COLO.US,D,20251015,000000,33.3,33.33,33.12,33.21,15705,0
+COLO.US,D,20251016,000000,33.5897,33.79,33.307,33.62,18141,0
+COLO.US,D,20251017,000000,33.65,34.0699,33.58,33.81,84162,0
+COLO.US,D,20251020,000000,33.63,34,33.34,33.41,92497,0
+COLO.US,D,20251021,000000,33.3362,33.42,32.92,32.99,147062,0
+COLO.US,D,20251022,000000,33.08,33.3,32.746,33.21,15338,0
+COLO.US,D,20251023,000000,33.6,33.8,33.5001,33.8,21866,0
+COLO.US,D,20251024,000000,33.99,34.69,33.95,34.415,79665,0
+COLO.US,D,20251027,000000,34.62,34.734,34.45,34.7,24822,0
+COLO.US,D,20251028,000000,34.805,34.805,34.5727,34.65,19607,0
+COLO.US,D,20251029,000000,34.6901,34.91,34.59,34.79,26983,0
+COLO.US,D,20251030,000000,34.8,35.34,34.8,35.166,48126,0
+COLO.US,D,20251031,000000,35.2112,35.3392,34.8734,35.17,18868,0
+COLO.US,D,20251103,000000,35.36,35.8011,35.36,35.42,45005,0
+COLO.US,D,20251104,000000,35,35.34,34.79,35.325,16035,0
+COLO.US,D,20251105,000000,35.695,36.29,35.68,36.09,68637,0
+COLO.US,D,20251106,000000,36.2995,36.68,36.24,36.67,93161,0
+COLO.US,D,20251107,000000,36.5878,37.12,36.29,37.12,45175,0
+COLO.US,D,20251110,000000,37.46,37.48,36.79,37.42,70122,0
+COLO.US,D,20251111,000000,37.48,37.8899,37.47,37.73,64588,0
+COLO.US,D,20251112,000000,37.6837,38,37.5,37.93,23707,0
+COLO.US,D,20251113,000000,38.24,38.24,37.03,37.18,52864,0
+COLO.US,D,20251114,000000,36.545,37.13,36.05,36.84,219878,0
+COLO.US,D,20251117,000000,36.927,37.5,36.75,37.06,57600,0
+COLO.US,D,20251118,000000,36.998,37.33,36.72,37.14,175138,0
+COLO.US,D,20251119,000000,37.48,37.5149,36.87,37.09,165899,0
+COLO.US,D,20251120,000000,37.295,37.4585,36.135,36.36,318265,0
+COLO.US,D,20251121,000000,36.01,36.26,35.49,35.57,119545,0
+COLO.US,D,20251124,000000,35.58,36.2,35.49,35.93,156329,0
+COLO.US,D,20251125,000000,35.79,36.08,35.58,36.08,7240,0
+COLO.US,D,20251126,000000,36.08,37.1,36,36.79,85958,0
+COLO.US,D,20251128,000000,37.27,37.35,36.95,37.26,23602,0
+COLO.US,D,20251201,000000,37.04,37.1799,36.8243,37,50720,0
+COLO.US,D,20251202,000000,37.18,37.34,36.9801,37.281,50647,0
+COLO.US,D,20251203,000000,37.3,37.64,37.26,37.4933,69303,0
+COLO.US,D,20251204,000000,37.65,37.98,37.6,37.82,145918,0
+COLO.US,D,20251205,000000,37.728,37.8,36.995,37.05,89015,0
+COLO.US,D,20251208,000000,37.07,37.22,36.98,37.21,22277,0
+COLO.US,D,20251209,000000,36.97,37.27,36.97,37.27,54526,0
+COLO.US,D,20251210,000000,37.125,37.37,37.01,37.37,27243,0
+COLO.US,D,20251211,000000,37.48,37.7,37.46,37.46,18224,0
+COLO.US,D,20251212,000000,37.83,37.87,37.43,37.77,47614,0
+COLO.US,D,20251215,000000,38.02,38.02,37.4,37.52,58200,0
+COLO.US,D,20251216,000000,37.21,37.55,36.71,36.87,70392,0
+COLO.US,D,20251217,000000,36.8,36.8,36.21,36.37,38685,0
+COLO.US,D,20251218,000000,36.32,36.77,36.1801,36.55,59602,0
+COLO.US,D,20251219,000000,36.66,37.31,36.66,36.89,50726,0
+COLO.US,D,20251222,000000,37.2341,37.37,36.95,37.11,60273,0
+COLO.US,D,20251223,000000,37.1,37.875,37.1,37.8,110957,0
+COLO.US,D,20251224,000000,37.74,38.465,37.685,38.4,62178,0
+COLO.US,D,20251226,000000,38.4,38.64,38,38.37,94636,0
+COLO.US,D,20251229,000000,38.475,38.49,38.1,38.49,18657,0
+COLO.US,D,20251230,000000,36.44,36.72,35.73,35.92,75589,0
+COLO.US,D,20251231,000000,35.54,35.9,35.5,35.64,56836,0
+COLO.US,D,20260102,000000,35.7,35.8369,35.28,35.32,366541,0
+COLO.US,D,20260105,000000,35.5,37.1535,35.48,37.1,624493,0
+COLO.US,D,20260106,000000,37.4943,37.88,37.2028,37.59,245815,0
+COLO.US,D,20260107,000000,37.4242,37.46,36.73,37.13,163986,0
+COLO.US,D,20260108,000000,37.24,37.8799,37.144,37.86,121244,0
+COLO.US,D,20260109,000000,37.88,38.2499,37.64,37.95,131904,0
+COLO.US,D,20260112,000000,38.29,38.75,38.21,38.67,78200,0
+COLO.US,D,20260113,000000,38.82,38.97,38.38,38.87,239204,0
+COLO.US,D,20260114,000000,38.9,39.29,38.72,39.07,188039,0
+COLO.US,D,20260115,000000,39.24,39.46,39.03,39.4,83777,0
+COLO.US,D,20260116,000000,39.47,40.24,39.435,40.24,106344,0
+COLO.US,D,20260120,000000,40.58,41.415,40.57,41.24,167825,0
+COLO.US,D,20260121,000000,41.25,42.15,41.25,42.15,83575,0
+COLO.US,D,20260122,000000,42.31,42.65,41.7,42.17,155091,0
+COLO.US,D,20260123,000000,42.35,42.9699,42.05,42.91,92975,0
+COLO.US,D,20260126,000000,42.99,43.4006,42.77,43.09,196558,0
+COLO.US,D,20260127,000000,43.24,43.7399,43.24,43.62,122692,0
+COLO.US,D,20260128,000000,43.2118,43.65,42.7801,43.14,132893,0
+COLO.US,D,20260129,000000,43.08,43.6599,42.6188,43.21,157635,0
+COLO.US,D,20260130,000000,42.93,43.15,41.85,41.96,196727,0
+COLO.US,D,20260202,000000,42.17,42.3699,41.7937,41.96,73495,0
+COLO.US,D,20260203,000000,42.31,42.73,41.74,42.12,113588,0
+COLO.US,D,20260204,000000,42.325,42.35,40.1,41.25,129519,0
+COLO.US,D,20260205,000000,40.88,41.21,39.73,39.88,185108,0
+COLO.US,D,20260206,000000,40.3,41.08,40.3,41.08,98376,0
+COLO.US,D,20260209,000000,41.18,41.85,41.09,41.81,50616,0
+COLO.US,D,20260210,000000,41.87,41.9981,41.62,41.66,126552,0
+COLO.US,D,20260211,000000,41.8317,41.8317,40.9401,41.25,78955,0
+COLO.US,D,20260212,000000,41.25,41.65,40.13,40.13,62502,0
+COLO.US,D,20260213,000000,40.3,41.12,40.17,41.12,134999,0
+COLO.US,D,20260217,000000,41,41.355,40.5,41.19,136788,0
+COLO.US,D,20260218,000000,41.21,41.305,40.75,41.2,85755,0
diff --git a/daily/us/nyse stocks/1/cpnq.us.txt b/daily/us/nyse stocks/1/cpnq.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b563405871c153d16a3c9f0ee4a4d4a816a62c7d
--- /dev/null
+++ b/daily/us/nyse stocks/1/cpnq.us.txt	
@@ -0,0 +1,267 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CPNQ.US,D,20241204,000000,24.65,24.66,24.6219,24.645,7604,0
+CPNQ.US,D,20241205,000000,24.66,24.67,24.6329,24.6553,11920,0
+CPNQ.US,D,20241206,000000,24.68,24.72,24.68,24.71,22618,0
+CPNQ.US,D,20241209,000000,24.71,24.8899,24.6629,24.6761,16843,0
+CPNQ.US,D,20241210,000000,24.68,24.69,24.6453,24.6453,10676,0
+CPNQ.US,D,20241211,000000,24.73,24.74,24.67,24.7102,3327,0
+CPNQ.US,D,20241212,000000,24.695,24.73,24.695,24.7152,29559,0
+CPNQ.US,D,20241213,000000,24.759,24.77,24.7,24.7252,22387,0
+CPNQ.US,D,20241216,000000,24.79,24.88,24.7736,24.7736,3534,0
+CPNQ.US,D,20241217,000000,24.74,24.8,24.74,24.773,9570,0
+CPNQ.US,D,20241218,000000,24.756,24.79,24.635,24.635,23968,0
+CPNQ.US,D,20241219,000000,24.63,24.66,24.6111,24.6204,173784,0
+CPNQ.US,D,20241220,000000,24.62,24.7,24.6,24.6692,13230,0
+CPNQ.US,D,20241223,000000,24.67,24.71,24.65,24.7083,8752,0
+CPNQ.US,D,20241224,000000,24.7,24.76,24.7,24.752,4410,0
+CPNQ.US,D,20241226,000000,24.7394,24.77,24.7394,24.7584,4354,0
+CPNQ.US,D,20241227,000000,24.675,24.7001,24.675,24.7001,964,0
+CPNQ.US,D,20241230,000000,24.66,24.7,24.6272,24.6803,15866,0
+CPNQ.US,D,20241231,000000,24.7,24.7,24.63,24.6301,34321,0
+CPNQ.US,D,20250102,000000,24.68,24.69,24.6,24.6252,30459,0
+CPNQ.US,D,20250103,000000,24.6622,24.71,24.636,24.685,19277,0
+CPNQ.US,D,20250106,000000,24.71,24.7672,24.71,24.7353,5534,0
+CPNQ.US,D,20250107,000000,24.71,24.71,24.655,24.655,7435,0
+CPNQ.US,D,20250108,000000,24.65,24.69,24.635,24.6703,7205,0
+CPNQ.US,D,20250110,000000,24.63,24.67,24.5768,24.61,31282,0
+CPNQ.US,D,20250113,000000,24.56,24.6045,24.55,24.6045,627045,0
+CPNQ.US,D,20250114,000000,24.65,24.68,24.58,24.6103,42272,0
+CPNQ.US,D,20250115,000000,24.715,24.75,24.68,24.7193,3945,0
+CPNQ.US,D,20250116,000000,24.74,24.74,24.69,24.7048,4979,0
+CPNQ.US,D,20250117,000000,24.7573,24.79,24.75,24.7751,5519,0
+CPNQ.US,D,20250121,000000,24.79,24.83,24.7401,24.8252,5362,0
+CPNQ.US,D,20250122,000000,24.88,24.89,24.83,24.8647,46695,0
+CPNQ.US,D,20250123,000000,24.87,24.8899,24.82,24.8621,44720,0
+CPNQ.US,D,20250124,000000,24.9,24.9,24.842,24.855,8460,0
+CPNQ.US,D,20250127,000000,24.77,24.77,24.73,24.7301,5582,0
+CPNQ.US,D,20250128,000000,24.79,24.83,24.75,24.8108,4211,0
+CPNQ.US,D,20250129,000000,24.829,24.829,24.81,24.81,2550,0
+CPNQ.US,D,20250130,000000,24.8155,24.84,24.8055,24.8283,3470,0
+CPNQ.US,D,20250131,000000,24.87,24.91,24.815,24.8221,3347,0
+CPNQ.US,D,20250203,000000,24.7478,24.82,24.7478,24.8162,8084,0
+CPNQ.US,D,20250204,000000,24.87,24.87,24.81,24.8465,1499,0
+CPNQ.US,D,20250205,000000,24.859,24.92,24.8437,24.8786,8143,0
+CPNQ.US,D,20250206,000000,24.91,24.9899,24.8715,24.9115,7493,0
+CPNQ.US,D,20250207,000000,24.9,24.9,24.8559,24.8559,2080,0
+CPNQ.US,D,20250210,000000,24.91,24.99,24.887,24.8959,11832,0
+CPNQ.US,D,20250211,000000,24.92,24.92,24.8858,24.8858,5392,0
+CPNQ.US,D,20250212,000000,24.9,24.9,24.8864,24.8864,240,0
+CPNQ.US,D,20250213,000000,24.89,24.9345,24.89,24.9345,1294,0
+CPNQ.US,D,20250214,000000,25.01,25.01,24.9691,24.9691,1467,0
+CPNQ.US,D,20250218,000000,25.01,25.04,24.97,24.9912,3548,0
+CPNQ.US,D,20250219,000000,25.01,25.09,24.97,25.0005,8023,0
+CPNQ.US,D,20250220,000000,24.99,25,24.98,24.9801,711,0
+CPNQ.US,D,20250221,000000,25.01,25.01,24.9161,24.9161,3134,0
+CPNQ.US,D,20250224,000000,24.8633,24.94,24.8633,24.89,7641,0
+CPNQ.US,D,20250225,000000,24.8401,24.86,24.77,24.8124,11265,0
+CPNQ.US,D,20250226,000000,24.86,24.86,24.7931,24.8082,4299,0
+CPNQ.US,D,20250227,000000,24.77,24.77,24.7109,24.7109,437,0
+CPNQ.US,D,20250228,000000,24.7,24.79,24.6972,24.7799,1196,0
+CPNQ.US,D,20250303,000000,24.72,24.75,24.6606,24.6606,3656,0
+CPNQ.US,D,20250304,000000,24.64,24.6799,24.62,24.6547,8983,0
+CPNQ.US,D,20250305,000000,24.655,24.7106,24.64,24.7106,2739,0
+CPNQ.US,D,20250307,000000,24.599,24.6309,24.599,24.6309,529,0
+CPNQ.US,D,20250310,000000,24.54,24.54,24.432,24.4571,8068,0
+CPNQ.US,D,20250311,000000,24.41,24.49,24.41,24.484,12183,0
+CPNQ.US,D,20250312,000000,24.46,24.5,24.42,24.4798,21976,0
+CPNQ.US,D,20250313,000000,24.43,24.43,24.37,24.3848,2579,0
+CPNQ.US,D,20250317,000000,24.4682,24.5283,24.4682,24.5283,2232,0
+CPNQ.US,D,20250318,000000,24.43,24.47,24.43,24.435,2223,0
+CPNQ.US,D,20250319,000000,24.45,24.495,24.45,24.495,206,0
+CPNQ.US,D,20250320,000000,24.461,24.49,24.44,24.485,3333,0
+CPNQ.US,D,20250321,000000,24.48,24.5045,24.43,24.5045,815,0
+CPNQ.US,D,20250324,000000,24.62,24.62,24.57,24.6148,3044,0
+CPNQ.US,D,20250325,000000,24.61,24.65,24.6,24.6452,14602,0
+CPNQ.US,D,20250326,000000,24.59,24.63,24.5278,24.5278,2525,0
+CPNQ.US,D,20250327,000000,24.5797,24.5797,24.5,24.5288,16342,0
+CPNQ.US,D,20250328,000000,24.38,24.44,24.38,24.4145,405,0
+CPNQ.US,D,20250331,000000,24.315,24.4048,24.315,24.4048,27315,0
+CPNQ.US,D,20250401,000000,24.4316,24.4514,24.4316,24.4514,500,0
+CPNQ.US,D,20250402,000000,24.45,24.49,24.44,24.4892,2117,0
+CPNQ.US,D,20250403,000000,24.28,24.3183,24.27,24.2798,2710,0
+CPNQ.US,D,20250404,000000,24.17,24.2006,24.12,24.1201,6921,0
+CPNQ.US,D,20250407,000000,24.045,24.158,23.981,24.158,5729,0
+CPNQ.US,D,20250408,000000,24.244,24.244,24.1,24.1231,4171,0
+CPNQ.US,D,20250409,000000,24.1,24.4438,24.1,24.4438,2460,0
+CPNQ.US,D,20250410,000000,24.28,24.37,24.23,24.3386,5669,0
+CPNQ.US,D,20250411,000000,24.311,24.3949,24.2908,24.3949,9088,0
+CPNQ.US,D,20250414,000000,24.42,24.42,24.34,24.3739,14728,0
+CPNQ.US,D,20250415,000000,24.3431,24.3741,24.33,24.3741,690,0
+CPNQ.US,D,20250416,000000,24.315,24.315,24.19,24.264,10105,0
+CPNQ.US,D,20250417,000000,24.24,24.275,24.22,24.2649,21660,0
+CPNQ.US,D,20250421,000000,24.18,24.24,24.13,24.24,31836,0
+CPNQ.US,D,20250422,000000,24.21,24.29,24.21,24.2435,14074,0
+CPNQ.US,D,20250423,000000,24.381,24.4299,24.29,24.3555,67006,0
+CPNQ.US,D,20250425,000000,24.468,24.51,24.468,24.489,4343,0
+CPNQ.US,D,20250428,000000,24.4801,24.5347,24.4801,24.5347,184,0
+CPNQ.US,D,20250429,000000,24.5244,24.5601,24.51,24.5601,3894,0
+CPNQ.US,D,20250430,000000,24.4417,24.55,24.4417,24.55,1692,0
+CPNQ.US,D,20250501,000000,24.63,24.65,24.63,24.6399,1437,0
+CPNQ.US,D,20250502,000000,24.6996,24.74,24.6996,24.7037,2102,0
+CPNQ.US,D,20250505,000000,24.6848,24.7,24.66,24.6641,1552,0
+CPNQ.US,D,20250506,000000,24.6,24.68,24.6,24.6388,10007,0
+CPNQ.US,D,20250507,000000,24.645,24.655,24.64,24.6478,1545,0
+CPNQ.US,D,20250508,000000,24.709,24.71,24.6676,24.6999,5778,0
+CPNQ.US,D,20250509,000000,24.71,24.71,24.67,24.695,8627,0
+CPNQ.US,D,20250512,000000,24.8306,24.89,24.8306,24.8652,5957,0
+CPNQ.US,D,20250513,000000,24.9338,24.97,24.93,24.96,15924,0
+CPNQ.US,D,20250514,000000,24.9599,25,24.951,24.9943,15661,0
+CPNQ.US,D,20250515,000000,24.9784,25.03,24.9784,25,3906,0
+CPNQ.US,D,20250519,000000,25,25.0527,25,25.0527,3382,0
+CPNQ.US,D,20250520,000000,25,25.05,25,25.0349,1773,0
+CPNQ.US,D,20250521,000000,25.01,25.02,24.96,24.9749,2389,0
+CPNQ.US,D,20250522,000000,25.04,25.04,24.98,24.9878,7372,0
+CPNQ.US,D,20250523,000000,24.89,24.96,24.88,24.947,8856,0
+CPNQ.US,D,20250527,000000,25.02,25.1,23.98,25.0643,2065,0
+CPNQ.US,D,20250529,000000,25.05,25.05,25.0489,25.0489,181,0
+CPNQ.US,D,20250530,000000,25.04,25.08,25,25.08,14850,0
+CPNQ.US,D,20250602,000000,24.92,25.1048,24.92,25.1048,1974,0
+CPNQ.US,D,20250603,000000,25.15,25.155,25.11,25.1451,7883,0
+CPNQ.US,D,20250604,000000,25.14,25.1692,25.1319,25.1692,801,0
+CPNQ.US,D,20250605,000000,25.15,25.2,25.1295,25.1295,930,0
+CPNQ.US,D,20250606,000000,25.1745,25.1836,25.17,25.1836,243,0
+CPNQ.US,D,20250609,000000,25.18,25.2,25.1605,25.1819,6895,0
+CPNQ.US,D,20250610,000000,25.18,25.2141,25.16,25.2141,556,0
+CPNQ.US,D,20250611,000000,25.23,25.23,25.2195,25.2195,136,0
+CPNQ.US,D,20250612,000000,25.21,25.2406,25.21,25.2406,7536,0
+CPNQ.US,D,20250613,000000,25.17,25.23,25.16,25.1799,663,0
+CPNQ.US,D,20250616,000000,25.23,25.25,25.2236,25.2411,678052,0
+CPNQ.US,D,20250617,000000,25.21,25.21,25.2084,25.2084,610,0
+CPNQ.US,D,20250618,000000,25.24,25.24,25.1977,25.1977,722,0
+CPNQ.US,D,20250620,000000,25.25,25.25,25.1708,25.1911,1438,0
+CPNQ.US,D,20250623,000000,25.2,25.2601,25.2,25.2601,1134,0
+CPNQ.US,D,20250625,000000,25.34,25.365,25.34,25.365,10000,0
+CPNQ.US,D,20250626,000000,25.37,25.4141,25.37,25.4141,6623,0
+CPNQ.US,D,20250630,000000,25.45,25.474,25.44,25.474,4434,0
+CPNQ.US,D,20250701,000000,25.45,25.45,25.415,25.4386,3049,0
+CPNQ.US,D,20250702,000000,25.45,25.4623,25.45,25.4623,664,0
+CPNQ.US,D,20250703,000000,25.5,25.525,25.5,25.525,502,0
+CPNQ.US,D,20250707,000000,25.48,25.4848,25.47,25.4848,1154,0
+CPNQ.US,D,20250708,000000,25.4978,25.52,25.4789,25.4789,3635,0
+CPNQ.US,D,20250709,000000,25.5,25.57,25.5,25.5338,8333,0
+CPNQ.US,D,20250710,000000,25.56,25.56,25.5334,25.5334,2264,0
+CPNQ.US,D,20250714,000000,25.51,25.5491,25.51,25.5491,141,0
+CPNQ.US,D,20250717,000000,25.58,25.6125,25.54,25.6089,2300,0
+CPNQ.US,D,20250718,000000,25.6,25.6139,25.5933,25.6139,3694,0
+CPNQ.US,D,20250721,000000,25.64,25.654,25.64,25.654,1313,0
+CPNQ.US,D,20250723,000000,25.61,25.6488,25.61,25.6488,3227,0
+CPNQ.US,D,20250724,000000,25.65,25.6852,25.65,25.6852,804,0
+CPNQ.US,D,20250728,000000,25.7,25.7189,25.7,25.7189,101,0
+CPNQ.US,D,20250729,000000,25.72,25.7219,25.6942,25.6942,1413,0
+CPNQ.US,D,20250731,000000,25.74,25.74,25.69,25.6924,3681,0
+CPNQ.US,D,20250801,000000,25.59,25.6055,25.57,25.6055,404,0
+CPNQ.US,D,20250804,000000,25.67,25.7146,25.66,25.7146,5558,0
+CPNQ.US,D,20250805,000000,25.7137,25.7137,25.6742,25.6742,204,0
+CPNQ.US,D,20250806,000000,25.69,25.7378,25.69,25.7378,707,0
+CPNQ.US,D,20250808,000000,25.74,25.8034,25.74,25.8034,1851,0
+CPNQ.US,D,20250811,000000,25.77,25.7934,25.77,25.7934,2032,0
+CPNQ.US,D,20250812,000000,25.81,25.8525,25.81,25.8482,531,0
+CPNQ.US,D,20250813,000000,25.854,25.8686,25.854,25.8686,474,0
+CPNQ.US,D,20250815,000000,25.87,25.87,25.8638,25.8638,214,0
+CPNQ.US,D,20250818,000000,25.82,25.8618,25.82,25.8593,4512,0
+CPNQ.US,D,20250819,000000,25.8,25.81,25.7989,25.7989,200,0
+CPNQ.US,D,20250821,000000,25.7301,25.754,25.7301,25.754,209,0
+CPNQ.US,D,20250825,000000,25.81,25.8332,25.81,25.8332,183,0
+CPNQ.US,D,20250827,000000,25.87,25.87,25.8689,25.8689,148,0
+CPNQ.US,D,20250829,000000,25.84,25.8624,25.83,25.856,1542,0
+CPNQ.US,D,20250902,000000,25.76,25.7937,25.75,25.7937,13628,0
+CPNQ.US,D,20250903,000000,25.84,25.8682,25.84,25.8682,202,0
+CPNQ.US,D,20250904,000000,25.84,25.9089,25.84,25.9089,1815,0
+CPNQ.US,D,20250905,000000,25.9068,25.9238,25.89,25.9238,557,0
+CPNQ.US,D,20250908,000000,25.93,25.9484,25.93,25.9484,385,0
+CPNQ.US,D,20250909,000000,25.9625,25.9625,25.905,25.9477,201,0
+CPNQ.US,D,20250910,000000,25.9604,25.9604,25.93,25.94,1054,0
+CPNQ.US,D,20250911,000000,25.96,25.9935,25.96,25.9935,20467,0
+CPNQ.US,D,20250915,000000,26.011,26.045,26.01,26.0362,1907,0
+CPNQ.US,D,20250916,000000,26.053,26.053,26.0426,26.0426,100,0
+CPNQ.US,D,20250918,000000,26.05,26.0735,26.04,26.0735,316,0
+CPNQ.US,D,20250922,000000,26.07,26.1089,26.07,26.1089,103,0
+CPNQ.US,D,20250923,000000,26.07,26.0935,26.07,26.0841,509,0
+CPNQ.US,D,20250924,000000,26.0985,26.0985,26.067,26.084,4562,0
+CPNQ.US,D,20250925,000000,26.055,26.0639,26.04,26.0639,877,0
+CPNQ.US,D,20250930,000000,26.142,26.142,26.1335,26.1335,268,0
+CPNQ.US,D,20251001,000000,26.1366,26.1487,26.12,26.1487,1045,0
+CPNQ.US,D,20251002,000000,26.1566,26.165,26.14,26.1649,1194,0
+CPNQ.US,D,20251003,000000,26.14,26.1588,26.14,26.1588,103,0
+CPNQ.US,D,20251006,000000,26.151,26.1835,26.15,26.1835,4700,0
+CPNQ.US,D,20251007,000000,26.17,26.1883,26.15,26.1689,32317,0
+CPNQ.US,D,20251009,000000,26.17,26.24,26.17,26.2091,1559,0
+CPNQ.US,D,20251013,000000,26.215,26.245,26.1307,26.189,803,0
+CPNQ.US,D,20251014,000000,26.15,26.159,26.15,26.159,795,0
+CPNQ.US,D,20251015,000000,26.17,26.17,26.12,26.1642,332,0
+CPNQ.US,D,20251016,000000,26.17,26.17,26.1433,26.1433,124,0
+CPNQ.US,D,20251017,000000,26.14,26.1832,26.14,26.1832,103,0
+CPNQ.US,D,20251023,000000,26.175,26.2737,26.175,26.2737,769,0
+CPNQ.US,D,20251027,000000,26.29,26.345,26.29,26.3234,204,0
+CPNQ.US,D,20251029,000000,26.301,26.3448,26.29,26.3334,1213,0
+CPNQ.US,D,20251030,000000,26.3392,26.34,26.3138,26.3138,1074,0
+CPNQ.US,D,20251031,000000,26.31,26.32,26.31,26.3193,343,0
+CPNQ.US,D,20251104,000000,26.3399,26.3399,26.31,26.3185,2414,0
+CPNQ.US,D,20251105,000000,26.3265,26.3284,26.32,26.3284,3838,0
+CPNQ.US,D,20251106,000000,26.3232,26.3232,26.31,26.3137,3252,0
+CPNQ.US,D,20251107,000000,26.3,26.319,26.3,26.319,278,0
+CPNQ.US,D,20251110,000000,26.34,26.38,26.34,26.38,1022,0
+CPNQ.US,D,20251111,000000,26.35,26.3753,26.35,26.3753,198,0
+CPNQ.US,D,20251112,000000,26.41,26.41,26.3934,26.3934,206,0
+CPNQ.US,D,20251117,000000,26.35,26.3699,26.35,26.3699,400,0
+CPNQ.US,D,20251119,000000,26.35,26.3748,26.35,26.3748,100,0
+CPNQ.US,D,20251120,000000,26.39,26.39,26.3101,26.3101,753,0
+CPNQ.US,D,20251121,000000,26.36,26.3875,26.36,26.3849,328,0
+CPNQ.US,D,20251124,000000,26.4,26.4271,26.3902,26.4271,353,0
+CPNQ.US,D,20251125,000000,26.415,26.415,26.4105,26.4149,721,0
+CPNQ.US,D,20251126,000000,26.46,26.47,26.4,26.44,3477,0
+CPNQ.US,D,20251128,000000,26.42,26.45,26.33,26.45,3259,0
+CPNQ.US,D,20251201,000000,26.4899,26.5,26.4215,26.47,216388,0
+CPNQ.US,D,20251202,000000,26.4835,26.52,26.4663,26.4814,14433,0
+CPNQ.US,D,20251203,000000,26.4635,26.52,26.45,26.4995,28881,0
+CPNQ.US,D,20251204,000000,26.45,26.544,26.45,26.5061,11648,0
+CPNQ.US,D,20251205,000000,26.5211,26.5382,26.5,26.5213,6885,0
+CPNQ.US,D,20251208,000000,26.51,26.63,26.4935,26.5011,58262,0
+CPNQ.US,D,20251209,000000,26.4815,26.53,26.4815,26.4979,26638,0
+CPNQ.US,D,20251210,000000,26.519,26.5257,26.5032,26.5257,1326,0
+CPNQ.US,D,20251211,000000,26.505,26.539,26.4801,26.5155,12577,0
+CPNQ.US,D,20251212,000000,26.4821,26.49,26.45,26.47,10234,0
+CPNQ.US,D,20251215,000000,26.47,26.51,26.4554,26.4662,2358,0
+CPNQ.US,D,20251216,000000,26.46,26.4799,26.43,26.455,88736,0
+CPNQ.US,D,20251217,000000,26.47,26.47,26.38,26.3809,6053,0
+CPNQ.US,D,20251218,000000,26.435,26.489,26.435,26.46,5495,0
+CPNQ.US,D,20251219,000000,26.53,26.53,26.51,26.51,101,0
+CPNQ.US,D,20251222,000000,26.53,26.55,26.5,26.525,3262,0
+CPNQ.US,D,20251223,000000,26.55,26.56,26.5144,26.5499,4543,0
+CPNQ.US,D,20251224,000000,26.54,26.565,26.54,26.565,1000,0
+CPNQ.US,D,20251226,000000,26.6,26.6,26.566,26.5669,6854,0
+CPNQ.US,D,20251229,000000,26.58,26.5899,26.56,26.5613,968,0
+CPNQ.US,D,20251230,000000,26.59,26.6,26.54,26.54,8081,0
+CPNQ.US,D,20251231,000000,26.5655,26.6,26.5508,26.5508,4196,0
+CPNQ.US,D,20260102,000000,26.55,26.62,26.5303,26.5303,110715,0
+CPNQ.US,D,20260105,000000,26.62,26.64,26.54,26.5661,8888,0
+CPNQ.US,D,20260106,000000,26.6199,26.6199,26.53,26.5848,4416,0
+CPNQ.US,D,20260107,000000,26.63,26.64,26.62,26.6285,161034,0
+CPNQ.US,D,20260108,000000,26.585,26.6,26.57,26.59,8661,0
+CPNQ.US,D,20260109,000000,26.63,26.64,26.6,26.613,13596,0
+CPNQ.US,D,20260112,000000,26.5801,26.62,26.5801,26.6148,4589,0
+CPNQ.US,D,20260113,000000,26.62,26.66,26.61,26.615,13256,0
+CPNQ.US,D,20260114,000000,26.62,26.62,26.52,26.56,7184,0
+CPNQ.US,D,20260115,000000,26.64,26.64,26.6001,26.61,5688,0
+CPNQ.US,D,20260116,000000,26.64,26.64,26.59,26.5941,1623,0
+CPNQ.US,D,20260120,000000,26.5525,26.5654,26.5,26.5106,4627,0
+CPNQ.US,D,20260121,000000,26.5475,26.61,26.51,26.61,15037,0
+CPNQ.US,D,20260122,000000,26.62,26.62,26.58,26.5886,3703,0
+CPNQ.US,D,20260123,000000,26.63,26.63,26.61,26.6198,731,0
+CPNQ.US,D,20260126,000000,26.66,26.69,26.63,26.6448,9061,0
+CPNQ.US,D,20260127,000000,26.65,26.7,26.65,26.6799,9548,0
+CPNQ.US,D,20260128,000000,26.702,26.72,26.6901,26.7047,4472,0
+CPNQ.US,D,20260129,000000,26.645,26.66,26.62,26.66,2261,0
+CPNQ.US,D,20260130,000000,26.65,26.65,26.61,26.61,7340,0
+CPNQ.US,D,20260202,000000,26.65,26.68,26.65,26.66,3605,0
+CPNQ.US,D,20260203,000000,26.635,26.635,26.58,26.58,2294,0
+CPNQ.US,D,20260204,000000,26.59,26.59,26.5194,26.5194,5695,0
+CPNQ.US,D,20260205,000000,26.475,26.54,26.45,26.485,3032,0
+CPNQ.US,D,20260206,000000,26.515,26.5749,26.515,26.5584,3683,0
+CPNQ.US,D,20260209,000000,26.62,26.64,26.62,26.64,7418,0
+CPNQ.US,D,20260210,000000,26.63,26.63,26.6,26.62,4916,0
+CPNQ.US,D,20260211,000000,26.6052,26.6168,26.5982,26.5982,2898,0
+CPNQ.US,D,20260212,000000,26.56,26.56,26.56,26.56,406,0
+CPNQ.US,D,20260213,000000,26.56,26.56,26.52,26.5417,80818,0
+CPNQ.US,D,20260217,000000,26.49,26.56,26.49,26.5,8395,0
+CPNQ.US,D,20260218,000000,26.55,26.62,26.55,26.59,5023,0
diff --git a/daily/us/nyse stocks/1/crca.us.txt b/daily/us/nyse stocks/1/crca.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8d2141cd7489f1eae737f4525f2840bebdf45699
--- /dev/null
+++ b/daily/us/nyse stocks/1/crca.us.txt	
@@ -0,0 +1,135 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CRCA.US,D,20250807,000000,26.53,26.53,21.8,22.35,403669,0
+CRCA.US,D,20250808,000000,22.89,25.245,22.6,23.94,585859,0
+CRCA.US,D,20250811,000000,24.269,27.16,22.93,24.66,896827,0
+CRCA.US,D,20250812,000000,32.274,33.37,24.75,25.25,3918805,0
+CRCA.US,D,20250813,000000,23.001,25.57,21.77,22.17,2298951,0
+CRCA.US,D,20250814,000000,21.55,23.1,17.265,18.11,2101235,0
+CRCA.US,D,20250815,000000,18.5,21.13,18.11,20.58,2772224,0
+CRCA.US,D,20250818,000000,20.28,20.53,18.4004,18.48,1184311,0
+CRCA.US,D,20250819,000000,19.23,19.23,16.29,16.83,1609817,0
+CRCA.US,D,20250820,000000,17.12,17.849,15.3,17.45,1340629,0
+CRCA.US,D,20250821,000000,16.621,17.21,15.85,15.92,944544,0
+CRCA.US,D,20250822,000000,16.075,18.97,15.68,16.62,1811292,0
+CRCA.US,D,20250825,000000,16.43,16.61,14.145,14.26,1900434,0
+CRCA.US,D,20250826,000000,14.31,15.3,14.01,15.1,1134742,0
+CRCA.US,D,20250827,000000,15.09,15.34,14.36,14.65,756931,0
+CRCA.US,D,20250828,000000,15.1,15.9,14.77,15.47,1598454,0
+CRCA.US,D,20250829,000000,15.57,16.64,15,15.67,1568700,0
+CRCA.US,D,20250902,000000,14.79,15.54,12.79,12.96,2201104,0
+CRCA.US,D,20250903,000000,13.22,13.33,12.14,12.53,2302482,0
+CRCA.US,D,20250904,000000,12.39,12.9053,11.8,12.34,1708843,0
+CRCA.US,D,20250905,000000,12.45,12.53,10.3108,11.67,3623146,0
+CRCA.US,D,20250908,000000,11.56,12.3,10.78,11.23,2688727,0
+CRCA.US,D,20250909,000000,11.42,12.88,11.26,12.35,2065557,0
+CRCA.US,D,20250910,000000,12.76,13.78,11.32,11.45,2893812,0
+CRCA.US,D,20250911,000000,11.55,15.99,11.38,15.42,5817695,0
+CRCA.US,D,20250912,000000,15.63,15.72,13.3,13.49,3581990,0
+CRCA.US,D,20250915,000000,14.4,15.71,13.445,15.35,3272595,0
+CRCA.US,D,20250916,000000,16.56,17.2638,15.3,15.48,3748298,0
+CRCA.US,D,20250917,000000,15.64,18.19,14.01,14.6,5495500,0
+CRCA.US,D,20250918,000000,15.55,17.38,15.32,16.72,4542628,0
+CRCA.US,D,20250919,000000,17.72,18.42,16.4888,17.56,4335577,0
+CRCA.US,D,20250922,000000,16.54,16.71,15.26,15.98,3033274,0
+CRCA.US,D,20250923,000000,16.22,16.8799,14.38,14.46,3200944,0
+CRCA.US,D,20250924,000000,15.21,15.55,14.222,14.55,3023443,0
+CRCA.US,D,20250925,000000,13.7503,14.21,12.935,13.05,3439285,0
+CRCA.US,D,20250926,000000,13.12,13.75,12.59,13.49,1779273,0
+CRCA.US,D,20250929,000000,13.955,15.72,13.77,14.83,3176837,0
+CRCA.US,D,20250930,000000,15.49,15.76,14.56,14.62,2088588,0
+CRCA.US,D,20251001,000000,14.9,15.6,13.505,13.84,3512084,0
+CRCA.US,D,20251002,000000,14.68,18.72,14.66,18.25,6183770,0
+CRCA.US,D,20251003,000000,17.73,19.8499,16.84,17.23,7711102,0
+CRCA.US,D,20251006,000000,19.18,19.25,17.19,17.9,5892764,0
+CRCA.US,D,20251007,000000,18.66,20,16.84,17.99,7681826,0
+CRCA.US,D,20251008,000000,18.28,18.724,16.67,18.31,6464682,0
+CRCA.US,D,20251009,000000,18.37,19.13,17.2,18.3,6723945,0
+CRCA.US,D,20251010,000000,18.35,20.4452,13.92,14.15,15936829,0
+CRCA.US,D,20251013,000000,15.17,15.76,14.46,14.97,6090344,0
+CRCA.US,D,20251014,000000,13.98,15.1899,13.22,14.31,5006739,0
+CRCA.US,D,20251015,000000,14.875,15.68,13.91,14.35,4555142,0
+CRCA.US,D,20251016,000000,14.56,14.76,12.9,13.05,5143288,0
+CRCA.US,D,20251017,000000,12.29,12.82,11.915,12.6,3468089,0
+CRCA.US,D,20251020,000000,13.25,14.3882,12.92,13.44,5011282,0
+CRCA.US,D,20251021,000000,13.24,13.87,12.37,13.22,4675501,0
+CRCA.US,D,20251022,000000,12.95,13.44,11.73,12.17,4739018,0
+CRCA.US,D,20251023,000000,12.23,13.19,12.1,13.15,2680175,0
+CRCA.US,D,20251024,000000,13.84,15.99,13.385,15.56,6156917,0
+CRCA.US,D,20251027,000000,16.64,16.71,14.71,15.85,5290598,0
+CRCA.US,D,20251028,000000,15.72,15.85,14.23,14.31,3758228,0
+CRCA.US,D,20251029,000000,14.25,14.2799,12.925,13.35,3174749,0
+CRCA.US,D,20251030,000000,12.95,13,11.48,11.54,3722759,0
+CRCA.US,D,20251031,000000,12.18,12.7376,11.905,12.32,2969599,0
+CRCA.US,D,20251103,000000,12.04,12.05,10.535,10.57,3881908,0
+CRCA.US,D,20251104,000000,9.79,10.39,8.94,9.34,4355243,0
+CRCA.US,D,20251105,000000,9.67,9.92,9.44,9.72,2952001,0
+CRCA.US,D,20251106,000000,9.635,9.68,7.39,7.4,5845013,0
+CRCA.US,D,20251107,000000,7.26,7.88,6.8,7.84,6969853,0
+CRCA.US,D,20251110,000000,8.56,8.96,7.77,7.98,5767279,0
+CRCA.US,D,20251111,000000,7.67,7.71,7.07,7.08,4632177,0
+CRCA.US,D,20251112,000000,6.45,6.69,5.3001,5.32,16200372,0
+CRCA.US,D,20251113,000000,5.34,5.615,4.76,4.87,21269653,0
+CRCA.US,D,20251114,000000,5,5.17,4.7501,4.82,9924822,0
+CRCA.US,D,20251117,000000,4.78,4.782,4,4.17,20622720,0
+CRCA.US,D,20251118,000000,4.085,4.34,4.01,4.18,6733824,0
+CRCA.US,D,20251119,000000,4.18,4.19,3.1801,3.4,16130488,0
+CRCA.US,D,20251120,000000,3.59,3.6,2.95,3.15,10755673,0
+CRCA.US,D,20251121,000000,3.115,3.65,3.08,3.57,11841782,0
+CRCA.US,D,20251124,000000,3.65,3.7599,3.38,3.68,14318183,0
+CRCA.US,D,20251125,000000,3.325,3.42,3.215,3.42,9531252,0
+CRCA.US,D,20251126,000000,3.52,3.73,3.3,3.68,9340791,0
+CRCA.US,D,20251128,000000,3.93,4.5476,3.8,4.4,16869398,0
+CRCA.US,D,20251201,000000,4.12,4.38,3.88,3.97,11859017,0
+CRCA.US,D,20251202,000000,4.22,4.44,4.08,4.12,11162068,0
+CRCA.US,D,20251203,000000,4.23,5.07,3.955,5.05,15640249,0
+CRCA.US,D,20251204,000000,4.8,5.27,4.68,5.19,12858887,0
+CRCA.US,D,20251205,000000,5.01,5.07,4.66,4.96,8763892,0
+CRCA.US,D,20251208,000000,5.14,5.15,4.46,4.77,10697230,0
+CRCA.US,D,20251209,000000,4.66,5.43,4.51,5.31,11188133,0
+CRCA.US,D,20251210,000000,5.135,5.3899,4.85,5.25,7403106,0
+CRCA.US,D,20251211,000000,4.93,5.345,4.65,5.28,5754614,0
+CRCA.US,D,20251212,000000,5.34,5.58,4.49,4.66,10171122,0
+CRCA.US,D,20251215,000000,4.69,4.72,3.68,3.77,13212962,0
+CRCA.US,D,20251216,000000,4,4.56,3.955,4.48,14998029,0
+CRCA.US,D,20251217,000000,4.48,4.7999,4.08,4.1,11196942,0
+CRCA.US,D,20251218,000000,4.47,4.63,4.185,4.29,13195277,0
+CRCA.US,D,20251219,000000,4.43,4.82,4.38,4.82,10323548,0
+CRCA.US,D,20251222,000000,4.96,5.365,4.84,4.92,11177605,0
+CRCA.US,D,20251223,000000,4.66,4.73,4.225,4.43,9872342,0
+CRCA.US,D,20251224,000000,4.3808,4.42,4.0901,4.38,4990592,0
+CRCA.US,D,20251226,000000,4.35,4.35,4.06,4.24,5480164,0
+CRCA.US,D,20251229,000000,4.02,4.4101,4.01,4.16,7681914,0
+CRCA.US,D,20251230,000000,4.105,4.39,4.06,4.07,6360245,0
+CRCA.US,D,20251231,000000,4.09,4.1299,3.9601,4.04,3543129,0
+CRCA.US,D,20260102,000000,4.16,4.545,4.04,4.43,8167233,0
+CRCA.US,D,20260105,000000,4.55,4.92,4.5,4.59,11753034,0
+CRCA.US,D,20260106,000000,4.71,4.71,4.26,4.56,10091021,0
+CRCA.US,D,20260107,000000,4.42,4.435,4.1001,4.12,5556552,0
+CRCA.US,D,20260108,000000,4.05,4.33,3.95,4.22,3917528,0
+CRCA.US,D,20260109,000000,4.27,4.4801,3.9814,4.34,8875864,0
+CRCA.US,D,20260112,000000,4.12,4.36,4.0286,4.34,7211014,0
+CRCA.US,D,20260113,000000,4.38,4.4791,4.07,4.39,11354655,0
+CRCA.US,D,20260114,000000,4.54,4.9114,4.2103,4.53,13828508,0
+CRCA.US,D,20260115,000000,4.4,4.43,3.6001,3.68,16220927,0
+CRCA.US,D,20260116,000000,3.68,3.97,3.55,3.85,9497505,0
+CRCA.US,D,20260120,000000,3.5202,3.72,3.26,3.27,10133100,0
+CRCA.US,D,20260121,000000,3.305,3.42,3.0545,3.25,7342076,0
+CRCA.US,D,20260122,000000,3.315,3.34,3.0801,3.14,6857646,0
+CRCA.US,D,20260123,000000,3.095,3.23,3,3.13,5062180,0
+CRCA.US,D,20260126,000000,3.015,3.215,2.995,3.1,5976193,0
+CRCA.US,D,20260127,000000,3.07,3.08,2.79,2.99,11635690,0
+CRCA.US,D,20260128,000000,3.25,3.6,3.175,3.26,16702182,0
+CRCA.US,D,20260129,000000,3.005,3.04,2.62,2.78,16775447,0
+CRCA.US,D,20260130,000000,2.705,2.71,2.3,2.46,20405681,0
+CRCA.US,D,20260202,000000,2.3,2.31,2.0401,2.09,16232942,0
+CRCA.US,D,20260203,000000,2.16,2.16,1.725,1.88,32268055,0
+CRCA.US,D,20260204,000000,1.88,1.89,1.575,1.81,20373954,0
+CRCA.US,D,20260205,000000,1.72,1.77,1.47,1.5,23926854,0
+CRCA.US,D,20260206,000000,1.7,1.94,1.7,1.9,18469076,0
+CRCA.US,D,20260209,000000,1.84,2.14,1.8,2.1,22402752,0
+CRCA.US,D,20260210,000000,1.98,2.22,1.97,2.08,16658553,0
+CRCA.US,D,20260211,000000,2.03,2.04,1.8001,1.93,18561003,0
+CRCA.US,D,20260212,000000,2,2.01,1.7607,1.86,6402583,0
+CRCA.US,D,20260213,000000,1.95,2.21,1.88,2.07,22439204,0
+CRCA.US,D,20260217,000000,2.01,2.26,1.86,2.18,20617194,0
+CRCA.US,D,20260218,000000,2.21,2.3898,2.15,2.28,20958576,0
diff --git a/daily/us/nyse stocks/1/crsh.us.txt b/daily/us/nyse stocks/1/crsh.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0cf6bdef38a089af6e447538760f004825ad4c98
--- /dev/null
+++ b/daily/us/nyse stocks/1/crsh.us.txt	
@@ -0,0 +1,450 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CRSH.US,D,20240503,000000,64.3018,64.9071,63.8434,64.7139,1403.36,0
+CRSH.US,D,20240506,000000,71.1287,71.1287,63.2951,63.7784,1817.39,0
+CRSH.US,D,20240507,000000,64.9722,65.9033,64.9722,65.7452,1768.7,0
+CRSH.US,D,20240508,000000,67.0994,67.1639,66.519,66.5989,5410,0
+CRSH.US,D,20240509,000000,64.8431,67.352,64.8431,67.3405,11064.4,0
+CRSH.US,D,20240510,000000,67.938,67.938,67.3245,67.642,4884.01,0
+CRSH.US,D,20240513,000000,68.8732,68.8732,65.7457,66.7303,3550.74,0
+CRSH.US,D,20240514,000000,65.9063,65.9063,64.3101,64.8122,4153.33,0
+CRSH.US,D,20240515,000000,64.8108,66.6487,64.8108,66.05,5867.45,0
+CRSH.US,D,20240516,000000,66.5841,66.713,65.7457,65.8918,1765.6,0
+CRSH.US,D,20240517,000000,67.97,67.97,64.0367,64.9951,4006.64,0
+CRSH.US,D,20240520,000000,65.4553,66.0356,65.3254,65.8048,1298.53,0
+CRSH.US,D,20240521,000000,65.0678,65.0678,62.3928,62.3953,4410.44,0
+CRSH.US,D,20240522,000000,63.8107,64.9403,63.8107,64.5562,1815.84,0
+CRSH.US,D,20240523,000000,62.7147,66.3253,62.7147,66.2449,2994.36,0
+CRSH.US,D,20240524,000000,66.0995,66.0995,64.8108,65.0027,2550.24,0
+CRSH.US,D,20240528,000000,66.1321,66.2933,65.6805,65.7285,1920.67,0
+CRSH.US,D,20240529,000000,66.4229,66.4229,65.7457,65.8845,1102.84,0
+CRSH.US,D,20240530,000000,65.6805,65.9732,64.2311,65.3675,1117.1,0
+CRSH.US,D,20240531,000000,65.8425,66.873,65.2617,65.8489,3209.59,0
+CRSH.US,D,20240603,000000,66.1965,66.8736,64.9818,66.5549,2979.47,0
+CRSH.US,D,20240604,000000,65.4879,67.1965,65.4879,67.1001,3644.71,0
+CRSH.US,D,20240605,000000,68.0676,68.0676,67.0024,67.4617,5805.74,0
+CRSH.US,D,20240606,000000,67.4656,68.1752,65.926,66.4426,8889.52,0
+CRSH.US,D,20240607,000000,67.8039,67.8039,66.2156,66.7883,5687.37,0
+CRSH.US,D,20240610,000000,68.107,68.6815,66.7565,67.8039,13992,0
+CRSH.US,D,20240611,000000,68.9182,69.2224,67.8039,68.4869,9700.27,0
+CRSH.US,D,20240612,000000,68.0731,68.4786,65.6757,66.4968,30575.4,0
+CRSH.US,D,20240613,000000,63.4115,65.3038,61.9251,65.1352,27711.9,0
+CRSH.US,D,20240614,000000,65.6078,66.5874,64.1889,66.5338,7594.81,0
+CRSH.US,D,20240617,000000,66.8915,66.8915,63.5139,63.7721,23287.6,0
+CRSH.US,D,20240618,000000,64.9323,65.3381,64.5724,64.8115,8885.67,0
+CRSH.US,D,20240620,000000,65.0333,66.2156,64.8413,66.0434,13014.8,0
+CRSH.US,D,20240621,000000,66.1487,66.1818,65.2726,65.407,8052.43,0
+CRSH.US,D,20240624,000000,65.6078,65.8445,64.1048,65.8445,11333.6,0
+CRSH.US,D,20240625,000000,65.6757,65.9458,64.4593,64.6961,11914.6,0
+CRSH.US,D,20240626,000000,65.0002,65.0002,61.1483,61.4667,24254.6,0
+CRSH.US,D,20240627,000000,62.1282,62.1626,61.1141,61.1714,11500.2,0
+CRSH.US,D,20240628,000000,60.9459,61.9581,59.763,61.2328,11901,0
+CRSH.US,D,20240701,000000,61.1477,61.1477,57.2637,57.9523,17911.6,0
+CRSH.US,D,20240702,000000,55.8781,55.8781,51.351,51.351,28197.7,0
+CRSH.US,D,20240703,000000,50.3372,50.8101,48.3109,48.5806,23325.5,0
+CRSH.US,D,20240705,000000,47.202,49.3863,47.202,47.2741,21604.5,0
+CRSH.US,D,20240708,000000,47.4887,48.2765,46.8113,47.4747,23595.9,0
+CRSH.US,D,20240709,000000,48.1687,48.1687,46.2084,46.4328,15854.1,0
+CRSH.US,D,20240710,000000,46.3782,46.7714,45.0173,45.6619,23863.1,0
+CRSH.US,D,20240711,000000,45.6619,49.6373,44.6591,49.6373,22745.4,0
+CRSH.US,D,20240712,000000,50.5685,50.5685,48.133,48.6013,18222.8,0
+CRSH.US,D,20240715,000000,48.0256,48.2765,45.9124,48.2765,20642.5,0
+CRSH.US,D,20240716,000000,47.4531,48.8941,47.0586,47.8824,12182.8,0
+CRSH.US,D,20240717,000000,47.9177,49.2076,47.2741,48.8493,7762.19,0
+CRSH.US,D,20240718,000000,49.2076,49.422,47.7709,49.0792,4022.24,0
+CRSH.US,D,20240719,000000,49.422,50.9977,49.2431,50.8275,11858.4,0
+CRSH.US,D,20240722,000000,49.8521,50.139,48.3478,49.0643,12126.4,0
+CRSH.US,D,20240723,000000,48.0256,50.0316,48.0256,49.9599,14437.3,0
+CRSH.US,D,20240724,000000,52.825,55.2597,52.825,55.1523,31604.1,0
+CRSH.US,D,20240725,000000,55.4036,55.4036,54.0067,55.062,17723.5,0
+CRSH.US,D,20240726,000000,55.2949,55.5103,55.0452,55.3848,16126.9,0
+CRSH.US,D,20240729,000000,54.8301,54.8301,52.5015,53.2182,14724.4,0
+CRSH.US,D,20240730,000000,53.4684,55.6534,53.206,55.5103,9385.88,0
+CRSH.US,D,20240731,000000,53.2901,53.782,52.6057,53.1114,14948.6,0
+CRSH.US,D,20240801,000000,53.0038,56.7644,53.0038,56.2994,13676.4,0
+CRSH.US,D,20240802,000000,56.8711,58.1962,56.4782,58.1408,9347.91,0
+CRSH.US,D,20240805,000000,63.1032,63.283,58.6668,59.7369,21226.7,0
+CRSH.US,D,20240806,000000,60.8826,60.8826,59.1641,59.629,21636,0
+CRSH.US,D,20240807,000000,59.4274,61.4278,59.2155,61.3137,11730.2,0
+CRSH.US,D,20240808,000000,59.7298,61.5784,59.7298,60.5212,11309.8,0
+CRSH.US,D,20240809,000000,62.1813,62.1813,60.2572,60.5589,11572.5,0
+CRSH.US,D,20240812,000000,61.7284,61.8328,60.3708,61.4656,13293,0
+CRSH.US,D,20240813,000000,61.7284,61.7284,58.8615,59.2764,10976.9,0
+CRSH.US,D,20240814,000000,58.8615,61.3137,58.8615,60.8343,6357.79,0
+CRSH.US,D,20240815,000000,59.6158,59.6158,56.7487,57.5482,13663,0
+CRSH.US,D,20240816,000000,57.9931,57.9931,55.8811,56.7487,7246.7,0
+CRSH.US,D,20240819,000000,56.5973,56.9753,55.5787,55.8352,8620.87,0
+CRSH.US,D,20240820,000000,55.3146,56.3709,54.7111,55.8811,11605.3,0
+CRSH.US,D,20240821,000000,55.8427,56.4096,55.5787,55.8046,6145.5,0
+CRSH.US,D,20240822,000000,56.0314,58.1068,55.6914,58.1068,7373.12,0
+CRSH.US,D,20240823,000000,57.6164,57.6164,56.3333,56.5168,10384.1,0
+CRSH.US,D,20240826,000000,55.9934,58.1068,55.9934,57.7302,7378.42,0
+CRSH.US,D,20240827,000000,58.1068,58.6727,57.6159,58.6171,15889.8,0
+CRSH.US,D,20240828,000000,58.4838,59.4217,58.4091,59.0498,9529.13,0
+CRSH.US,D,20240829,000000,57.9557,59.4652,57.6164,59.0498,7204.82,0
+CRSH.US,D,20240830,000000,59.3896,59.551,58.4838,58.4838,4726.8,0
+CRSH.US,D,20240903,000000,58.7483,59.4269,57.201,59.2384,7359.33,0
+CRSH.US,D,20240904,000000,60.1438,60.1438,56.8988,57.7181,12965.2,0
+CRSH.US,D,20240905,000000,57.5032,57.5032,53.8813,55.1633,28438.1,0
+CRSH.US,D,20240906,000000,54.6692,57.7439,54.6208,57.5414,13990.2,0
+CRSH.US,D,20240909,000000,57.6632,57.8652,56.9759,57.8652,9858.54,0
+CRSH.US,D,20240910,000000,58.7156,58.7156,56.2526,56.5302,7753.03,0
+CRSH.US,D,20240911,000000,57.1373,57.9464,56.0044,56.1662,6268.06,0
+CRSH.US,D,20240912,000000,56.1256,56.7327,55.5996,55.8026,7018.58,0
+CRSH.US,D,20240913,000000,55.6398,56.6524,55.3969,55.8472,4915.06,0
+CRSH.US,D,20240916,000000,56.2469,56.8745,56.2392,56.4917,5673.73,0
+CRSH.US,D,20240917,000000,55.6806,56.616,55.2755,56.4492,5268.69,0
+CRSH.US,D,20240918,000000,56.6717,56.9345,55.4433,56.9345,3013.68,0
+CRSH.US,D,20240919,000000,55.8422,55.8422,53.2938,53.6978,18670,0
+CRSH.US,D,20240920,000000,54.588,54.871,53.576,54.8306,10994.3,0
+CRSH.US,D,20240923,000000,54.6281,54.6281,52.6861,53.0503,18152.5,0
+CRSH.US,D,20240924,000000,52.6046,52.8879,51.4313,52.0792,16525.7,0
+CRSH.US,D,20240925,000000,52.3622,52.3622,51.5933,51.7958,13980.3,0
+CRSH.US,D,20240926,000000,51.7146,52.4761,50.6632,52.3216,18554.1,0
+CRSH.US,D,20240927,000000,52.8879,52.8879,50.9862,50.9862,20191.5,0
+CRSH.US,D,20240930,000000,51.7958,52.1999,50.3793,50.8745,21427.9,0
+CRSH.US,D,20241001,000000,50.9057,52.6046,50.5817,51.5532,40938.4,0
+CRSH.US,D,20241002,000000,53.3741,53.8593,52.6861,53.0908,70158.4,0
+CRSH.US,D,20241003,000000,53.6594,54.6218,52.9375,54.2276,26897.9,0
+CRSH.US,D,20241004,000000,53.0026,53.9219,52.9589,53.178,39308.3,0
+CRSH.US,D,20241007,000000,53.6155,54.8399,53.4903,54.7969,27957.1,0
+CRSH.US,D,20241008,000000,54.0087,55.0147,54.0087,54.3151,29272.3,0
+CRSH.US,D,20241009,000000,54.6652,55.1459,54.1839,55.1459,11085,0
+CRSH.US,D,20241010,000000,54.4023,56.2827,54.4023,55.4083,17208.6,0
+CRSH.US,D,20241011,000000,57.2893,58.6668,56.9828,57.9014,40962.6,0
+CRSH.US,D,20241014,000000,57.3327,59.028,56.8669,58.5141,20456.8,0
+CRSH.US,D,20241015,000000,58.0765,58.6233,57.5075,58.5571,7198.16,0
+CRSH.US,D,20241016,000000,58.2948,58.4695,57.9014,58.4695,8942.88,0
+CRSH.US,D,20241017,000000,57.77,58.776,57.77,58.4259,8260.77,0
+CRSH.US,D,20241018,000000,57.9447,58.5239,57.9447,58.2948,9165.37,0
+CRSH.US,D,20241021,000000,58.6012,59.5196,58.5352,59.0382,19455.7,0
+CRSH.US,D,20241022,000000,58.8193,59.5634,58.8193,59.213,21017.1,0
+CRSH.US,D,20241023,000000,58.9065,59.913,58.8193,59.6507,28435.2,0
+CRSH.US,D,20241024,000000,54.4023,54.4023,49.4172,50.5977,118603,0
+CRSH.US,D,20241025,000000,50.6852,50.7726,48.1492,48.3895,74971.9,0
+CRSH.US,D,20241028,000000,48.3241,49.7232,47.546,48.8486,84545.9,0
+CRSH.US,D,20241029,000000,49.5045,50.2476,48.9798,49.898,59314.2,0
+CRSH.US,D,20241030,000000,49.898,50.2476,49.1981,50.1171,62082.4,0
+CRSH.US,D,20241031,000000,48.5425,49.1547,47.9302,48.8486,44208.8,0
+CRSH.US,D,20241101,000000,48.5861,49.8103,48.5861,48.9798,51866.1,0
+CRSH.US,D,20241104,000000,49.4172,50.7619,49.4172,50.1606,75513.3,0
+CRSH.US,D,20241105,000000,49.3734,49.8547,48.4114,48.8486,18581.8,0
+CRSH.US,D,20241106,000000,43.4259,44.4405,42.2604,42.5947,72613.9,0
+CRSH.US,D,20241107,000000,42.8572,42.901,40.8896,42.0262,65333.6,0
+CRSH.US,D,20241108,000000,40.8457,41.1955,36.7352,38.2655,71341.3,0
+CRSH.US,D,20241111,000000,35.226,35.9475,33.8384,34.3296,92584.8,0
+CRSH.US,D,20241112,000000,35.4449,37.1285,35.2042,36.6474,48682.9,0
+CRSH.US,D,20241113,000000,36.1224,37.2158,35.2917,36.8223,18267.4,0
+CRSH.US,D,20241114,000000,36.9535,38.0469,36.56,38.0469,20852.4,0
+CRSH.US,D,20241115,000000,38.178,39.0525,36.8685,37.6097,19870.1,0
+CRSH.US,D,20241118,000000,35.2482,36.4289,34.7753,35.5979,38553.4,0
+CRSH.US,D,20241119,000000,36.2099,36.2099,34.9419,35.2917,25822.5,0
+CRSH.US,D,20241120,000000,35.095,36.2539,34.8981,35.4665,19351.7,0
+CRSH.US,D,20241121,000000,35.2917,36.0789,34.8943,35.7292,41443.3,0
+CRSH.US,D,20241122,000000,35.6855,35.904,34.1983,34.7667,48027.3,0
+CRSH.US,D,20241125,000000,34.2422,35.7727,33.8488,35.7727,55951.7,0
+CRSH.US,D,20241126,000000,35.6416,35.9475,34.9857,35.904,35547.6,0
+CRSH.US,D,20241127,000000,35.5913,36.7271,35.5101,36.4289,62912.7,0
+CRSH.US,D,20241129,000000,35.9495,36.224,35.2623,35.2623,37727.4,0
+CRSH.US,D,20241202,000000,34.8501,34.9877,34.0263,34.4381,43417.6,0
+CRSH.US,D,20241203,000000,34.8961,35.2161,34.3466,34.3466,29147.3,0
+CRSH.US,D,20241204,000000,34.4214,35.1247,33.9801,33.9801,16962,0
+CRSH.US,D,20241205,000000,33.9801,34.1176,32.9267,34.1176,21292.8,0
+CRSH.US,D,20241206,000000,32.9267,33.3848,32.0567,32.0567,28391.1,0
+CRSH.US,D,20241209,000000,31.6902,32.7895,31.1409,32.6976,41333.5,0
+CRSH.US,D,20241210,000000,32.0108,32.0567,30.5913,31.1409,30615.1,0
+CRSH.US,D,20241211,000000,30.6829,30.9482,29.7214,30.3622,40973,0
+CRSH.US,D,20241212,000000,29.8585,30.3166,29.4291,29.7214,25496.3,0
+CRSH.US,D,20241213,000000,29.5836,30.2018,28.9424,29.1257,24822.8,0
+CRSH.US,D,20241216,000000,28.7595,28.8473,27.4773,28.1183,61485.6,0
+CRSH.US,D,20241217,000000,27.2481,27.7973,26.4237,27.0652,43701.2,0
+CRSH.US,D,20241218,000000,27.3398,28.6679,26.4243,28.6679,42976,0
+CRSH.US,D,20241219,000000,27.7976,29.1715,27.6604,28.7136,28977,0
+CRSH.US,D,20241220,000000,29.08,29.5377,27.9353,29.5377,37470.9,0
+CRSH.US,D,20241223,000000,28.9424,29.5377,28.6548,29.1257,34294.3,0
+CRSH.US,D,20241224,000000,28.7136,28.7595,27.1567,27.6146,28128.9,0
+CRSH.US,D,20241226,000000,27.3398,27.8894,27.1203,27.8435,42541.5,0
+CRSH.US,D,20241227,000000,28.3351,29.2129,28.0423,28.774,46000.4,0
+CRSH.US,D,20241230,000000,29.4081,29.7007,29.1641,29.6031,35526.8,0
+CRSH.US,D,20241231,000000,29.2616,30.1884,29.2549,29.8958,31416.7,0
+CRSH.US,D,20250102,000000,30.9102,31.7003,30.5296,31.31,39951.3,0
+CRSH.US,D,20250103,000000,31.1171,31.3587,29.5056,29.5543,29532.7,0
+CRSH.US,D,20250106,000000,28.774,30.1395,28.53,29.6031,44340.5,0
+CRSH.US,D,20250107,000000,29.7496,30.9197,29.5056,30.9197,16263.4,0
+CRSH.US,D,20250108,000000,30.7247,30.8711,30.042,30.7247,12480.1,0
+CRSH.US,D,20250110,000000,31.0176,31.287,30.3833,30.7247,19824.6,0
+CRSH.US,D,20250113,000000,31.2611,31.4563,29.7496,29.7496,24022.1,0
+CRSH.US,D,20250114,000000,29.4325,30.6761,28.774,30.2371,26171,0
+CRSH.US,D,20250115,000000,29.7496,29.9446,28.2862,28.6278,32754,0
+CRSH.US,D,20250116,000000,29.018,29.7496,28.9691,29.6031,26771.4,0
+CRSH.US,D,20250117,000000,29.2129,29.3592,27.8475,29.018,70452.9,0
+CRSH.US,D,20250121,000000,28.53,29.749,28.53,29.2129,55075.1,0
+CRSH.US,D,20250122,000000,29.2616,29.4081,28.53,29.0666,46479.4,0
+CRSH.US,D,20250123,000000,29.0478,29.8157,29.0478,29.5081,51852.8,0
+CRSH.US,D,20250124,000000,29.6106,30.0207,29.2009,29.3033,42978.4,0
+CRSH.US,D,20250127,000000,30.4775,30.8914,29.918,29.9694,64230.2,0
+CRSH.US,D,20250128,000000,30.7121,31.0446,29.8669,29.8669,34260.6,0
+CRSH.US,D,20250129,000000,30.5841,31.0451,30.3798,30.7376,22933.4,0
+CRSH.US,D,20250130,000000,29.6106,31.3525,29.6106,30.8404,28159.1,0
+CRSH.US,D,20250131,000000,30.7376,30.9939,29.4571,30.9939,33261,0
+CRSH.US,D,20250203,000000,31.3525,31.9673,31.1475,31.1475,38176.9,0
+CRSH.US,D,20250204,000000,30.9939,31.7623,30.7376,30.7376,9195.07,0
+CRSH.US,D,20250205,000000,31.5063,32.1211,31.4346,32.1211,19476.4,0
+CRSH.US,D,20250206,000000,32.2749,32.7859,32.0186,32.0186,21606.8,0
+CRSH.US,D,20250207,000000,32.4285,32.8894,32.0268,32.8894,22960.1,0
+CRSH.US,D,20250210,000000,33.4017,33.914,33.0437,33.7603,43179.7,0
+CRSH.US,D,20250211,000000,33.9652,35.2455,33.7097,34.7336,78561.6,0
+CRSH.US,D,20250212,000000,34.9385,35.246,33.8114,34.58,18338.2,0
+CRSH.US,D,20250213,000000,34.17,34.17,32.9919,33.2482,47323,0
+CRSH.US,D,20250214,000000,32.6844,33.8114,32.6844,33.3502,34114.4,0
+CRSH.US,D,20250218,000000,33.3502,33.7603,33.0941,33.5041,85525.1,0
+CRSH.US,D,20250219,000000,33.6577,33.8629,32.5309,33.0941,188007,0
+CRSH.US,D,20250220,000000,33.0453,33.9434,32.9908,33.5898,33095.4,0
+CRSH.US,D,20250221,000000,33.5355,34.7874,33.3176,34.243,102105,0
+CRSH.US,D,20250224,000000,34.4609,35.3862,34.1341,34.7329,79620,0
+CRSH.US,D,20250225,000000,35.1684,37.2919,34.9508,36.8019,99489.5,0
+CRSH.US,D,20250226,000000,36.7473,37.9989,36.223,37.6729,33308.1,0
+CRSH.US,D,20250227,000000,37.6729,38.6525,37.2942,38.3804,35283.1,0
+CRSH.US,D,20250228,000000,38.6525,39.1425,37.6729,37.6729,28793.5,0
+CRSH.US,D,20250303,000000,36.7473,39.0882,36.4267,38.4893,34334.6,0
+CRSH.US,D,20250304,000000,39.6326,40.5574,38.1628,39.6869,58039.6,0
+CRSH.US,D,20250305,000000,39.2519,40.0137,38.6531,39.2513,14095.9,0
+CRSH.US,D,20250306,000000,39.9048,41.1568,39.5237,40.8303,36570.4,0
+CRSH.US,D,20250307,000000,41.0878,42.1912,40.6181,41.1568,32679.2,0
+CRSH.US,D,20250310,000000,42.3546,45.6212,41.9193,45.5665,102179,0
+CRSH.US,D,20250311,000000,45.131,45.7297,43.8246,44.8045,64202.8,0
+CRSH.US,D,20250312,000000,42.4636,43.5376,41.9735,42.3002,60741.1,0
+CRSH.US,D,20250313,000000,42.7903,44.7581,42.7358,43.5524,48928,0
+CRSH.US,D,20250314,000000,43.0624,43.879,42.2481,42.4636,47554.9,0
+CRSH.US,D,20250317,000000,43.4435,44.9127,43.3347,44.75,87735.9,0
+CRSH.US,D,20250318,000000,45.4033,45.8389,45.0223,45.5121,72896.9,0
+CRSH.US,D,20250319,000000,45.1855,45.4033,44.192,44.9677,175374,0
+CRSH.US,D,20250320,000000,45.1793,45.5926,44.7068,44.825,80184.5,0
+CRSH.US,D,20250321,000000,45.1793,45.2973,43.1122,43.5257,78060.8,0
+CRSH.US,D,20250324,000000,41.3996,41.9311,38.0952,38.2104,115867,0
+CRSH.US,D,20250325,000000,37.6789,39.4506,36.6159,36.6159,52135,0
+CRSH.US,D,20250326,000000,37.8702,39.8,37.6197,39.0961,37795.5,0
+CRSH.US,D,20250327,000000,39.0961,39.5688,36.6159,38.9781,26713.3,0
+CRSH.US,D,20250328,000000,38.9656,41.045,38.6238,41.045,38225.2,0
+CRSH.US,D,20250331,000000,42.4625,42.8867,41.1632,41.6948,56006.8,0
+CRSH.US,D,20250401,000000,41.1627,41.3636,39.0961,40.3366,41238.2,0
+CRSH.US,D,20250402,000000,42.0497,42.1295,38.2401,38.8601,41810.5,0
+CRSH.US,D,20250403,000000,39.9826,41.458,39.2734,40.6319,44788,0
+CRSH.US,D,20250404,000000,42.6987,43.6438,41.5396,43.1122,96647.2,0
+CRSH.US,D,20250407,000000,46.0653,46.9509,41.7591,44.4705,72961.9,0
+CRSH.US,D,20250408,000000,42.6987,46.5374,42.3443,45.5926,57739.7,0
+CRSH.US,D,20250409,000000,45.6515,46.0061,38.3876,39.2734,85773.2,0
+CRSH.US,D,20250410,000000,40.6908,43.998,40.4545,42.7578,64176.6,0
+CRSH.US,D,20250411,000000,42.4512,43.5846,41.6948,42.5218,44912.2,0
+CRSH.US,D,20250414,000000,41.9902,43.5716,41.3411,42.6398,73739.8,0
+CRSH.US,D,20250415,000000,43.2892,43.5257,41.9902,42.9352,76516.2,0
+CRSH.US,D,20250416,000000,43.8799,45.4622,43.2008,44.884,213476,0
+CRSH.US,D,20250417,000000,44.5753,45.213,44.2566,45.0216,71622.4,0
+CRSH.US,D,20250421,000000,46.2334,47.2538,45.9782,46.1058,151746,0
+CRSH.US,D,20250422,000000,45.9895,46.4885,44.065,44.8303,68260.1,0
+CRSH.US,D,20250423,000000,42.3433,44.6382,41.8332,43.555,106605,0
+CRSH.US,D,20250424,000000,43.3637,43.3637,41.9608,41.9608,33401.1,0
+CRSH.US,D,20250425,000000,41.7694,41.9608,37.8929,38.7083,68067.8,0
+CRSH.US,D,20250428,000000,37.6245,39.6362,37.1148,38.9634,43299.9,0
+CRSH.US,D,20250429,000000,38.4533,38.9634,37.3694,37.9433,46763.8,0
+CRSH.US,D,20250430,000000,38.8999,39.9213,38.5172,38.7721,56801.2,0
+CRSH.US,D,20250501,000000,38.8999,39.0909,37.8161,39.0909,21829.9,0
+CRSH.US,D,20250502,000000,38.7083,39.1548,37.4328,38.5172,40336.6,0
+CRSH.US,D,20250505,000000,38.8353,39.7926,38.5809,39.0273,44736.9,0
+CRSH.US,D,20250506,000000,39.7294,40.1446,39.4737,40.1114,22986.8,0
+CRSH.US,D,20250507,000000,39.6649,40.4302,39.5383,40.4302,28136.8,0
+CRSH.US,D,20250508,000000,39.5378,39.7286,38.0707,38.8999,58028.3,0
+CRSH.US,D,20250509,000000,38.4533,38.4533,36.0301,37.3055,122221,0
+CRSH.US,D,20250512,000000,34.8184,35.5836,34.4359,35.0098,237184,0
+CRSH.US,D,20250513,000000,34.6908,34.8816,32.6598,33.0329,169235,0
+CRSH.US,D,20250514,000000,32.4589,32.7779,31.63,32.0125,185749,0
+CRSH.US,D,20250515,000000,32.3209,33.0011,31.9806,31.9806,131501,0
+CRSH.US,D,20250516,000000,32.312,32.4487,31.7093,31.7764,76578.9,0
+CRSH.US,D,20250519,000000,32.968,33.1373,32.4568,32.4568,95345.8,0
+CRSH.US,D,20250520,000000,32.2529,32.5929,31.6403,32.3209,96569.4,0
+CRSH.US,D,20250521,000000,32.3888,33.3415,32.1847,33.1373,55917.5,0
+CRSH.US,D,20250522,000000,33.4095,33.61,32.2529,32.7972,28373.1,0
+CRSH.US,D,20250523,000000,33.1373,33.2733,32.6608,32.9332,52820.2,0
+CRSH.US,D,20250527,000000,32.3209,32.3209,31.164,31.164,60759.9,0
+CRSH.US,D,20250528,000000,31.164,31.7764,31.162,31.7764,44234.7,0
+CRSH.US,D,20250529,000000,31.096,31.7697,30.8919,31.6403,35015,0
+CRSH.US,D,20250530,000000,31.8445,32.7288,31.2321,32.5929,45429.2,0
+CRSH.US,D,20250602,000000,32.6608,33.0691,32.2529,33.0691,38476.2,0
+CRSH.US,D,20250603,000000,32.5929,32.7288,31.9464,32.6608,27902.9,0
+CRSH.US,D,20250604,000000,32.595,33.3415,32.5929,33.1373,29744,0
+CRSH.US,D,20250605,000000,33.8517,36.6232,33.7496,35.6549,127706,0
+CRSH.US,D,20250606,000000,35.0426,35.6549,34.4983,35.3147,83327.3,0
+CRSH.US,D,20250609,000000,36.1991,36.7428,34.294,34.294,122765,0
+CRSH.US,D,20250610,000000,34.0219,34.1661,32.4733,32.6608,82246.4,0
+CRSH.US,D,20250611,000000,31.9125,33.0011,31.7085,32.6608,106672,0
+CRSH.US,D,20250612,000000,33.0402,33.4756,32.0751,33.3321,65282.5,0
+CRSH.US,D,20250613,000000,33.4756,33.5839,32.1826,32.6136,56840,0
+CRSH.US,D,20250616,000000,32.2544,32.8291,31.9671,32.5417,56353.8,0
+CRSH.US,D,20250617,000000,32.7572,33.6194,32.5417,33.4756,32745,0
+CRSH.US,D,20250618,000000,33.4756,33.6912,32.6136,33.2602,34363.4,0
+CRSH.US,D,20250620,000000,32.7572,33.763,32.3983,33.3321,26237.2,0
+CRSH.US,D,20250623,000000,32.9008,33.0447,30.3148,30.8896,81305.8,0
+CRSH.US,D,20250624,000000,30.5072,31.8228,30.2431,31.5361,37595,0
+CRSH.US,D,20250625,000000,31.608,33.5899,31.5719,33.1165,45680,0
+CRSH.US,D,20250626,000000,33.5476,33.5476,32.7572,33.2458,23762.1,0
+CRSH.US,D,20250627,000000,33.4039,34.3375,33.1884,33.5476,43123.9,0
+CRSH.US,D,20250630,000000,33.6912,33.9785,33.4009,33.9785,24717.6,0
+CRSH.US,D,20250701,000000,35.3313,35.4151,34.6249,34.7686,69432.7,0
+CRSH.US,D,20250702,000000,34.1581,34.6968,33.6948,33.9785,37778.3,0
+CRSH.US,D,20250703,000000,33.9785,34.193,33.6194,33.9785,29612.8,0
+CRSH.US,D,20250707,000000,35.9898,36.2766,35.6307,35.918,121946,0
+CRSH.US,D,20250708,000000,35.6307,35.8799,34.7664,35.487,111973,0
+CRSH.US,D,20250709,000000,35.5589,35.9898,35.2357,35.7745,116632,0
+CRSH.US,D,20250710,000000,35.3284,35.5912,34.0143,34.1645,119619,0
+CRSH.US,D,20250711,000000,34.3146,34.6144,33.7891,33.8643,75842.1,0
+CRSH.US,D,20250714,000000,33.4889,33.9769,33.0384,33.4889,66724.9,0
+CRSH.US,D,20250715,000000,32.8129,33.7142,32.72,33.7142,92643.8,0
+CRSH.US,D,20250716,000000,33.9394,34.0639,32.9632,33.0384,63501.8,0
+CRSH.US,D,20250717,000000,33.0384,33.5263,32.9639,33.4889,25697.1,0
+CRSH.US,D,20250718,000000,33.2636,33.3386,32.3627,32.5126,52317.2,0
+CRSH.US,D,20250721,000000,32.3627,32.7379,31.912,32.6628,45286.4,0
+CRSH.US,D,20250722,000000,32.6628,33.1179,32.062,32.2873,31147.3,0
+CRSH.US,D,20250723,000000,32.5832,32.5878,31.9878,32.2873,58641.6,0
+CRSH.US,D,20250724,000000,34.0519,34.9905,33.9394,34.6901,121738,0
+CRSH.US,D,20250725,000000,34.5399,34.8404,33.0006,33.7142,88081.4,0
+CRSH.US,D,20250728,000000,33.2636,33.7891,32.5878,32.9632,41490.3,0
+CRSH.US,D,20250729,000000,32.9632,33.6388,32.6628,33.3386,27452.8,0
+CRSH.US,D,20250730,000000,33.3386,34.3139,33.1885,33.5639,26161.1,0
+CRSH.US,D,20250731,000000,34.0143,34.6901,33.5639,34.6151,39164.8,0
+CRSH.US,D,20250801,000000,34.8404,35.2159,34.4657,34.9155,60563.8,0
+CRSH.US,D,20250804,000000,34.3146,34.8404,34.0407,34.2398,53086.3,0
+CRSH.US,D,20250805,000000,34.3898,34.6878,33.9843,34.3898,61157.9,0
+CRSH.US,D,20250806,000000,34.6699,34.8404,33.1891,33.3386,103403,0
+CRSH.US,D,20250807,000000,33.3771,33.6128,32.9844,32.9844,50715.8,0
+CRSH.US,D,20250808,000000,33.1414,33.2199,31.8065,32.3561,99026.7,0
+CRSH.US,D,20250811,000000,31.9635,32.0421,30.864,31.4922,64472.7,0
+CRSH.US,D,20250812,000000,31.1782,32.0421,31.0997,31.3351,32405.3,0
+CRSH.US,D,20250813,000000,31.3351,31.5708,30.6284,31.5708,30448.1,0
+CRSH.US,D,20250814,000000,31.8065,32.2775,31.4138,31.8065,34108.4,0
+CRSH.US,D,20250815,000000,31.8065,32.5131,31.6492,32.3561,17532.8,0
+CRSH.US,D,20250818,000000,32.3561,32.3561,31.9635,31.9635,31277,0
+CRSH.US,D,20250819,000000,32.1206,32.5918,31.6492,32.4345,28152.2,0
+CRSH.US,D,20250820,000000,32.4345,33.3771,32.4345,32.9059,29067.6,0
+CRSH.US,D,20250821,000000,33.0528,33.2985,32.9059,33.2199,21714.4,0
+CRSH.US,D,20250822,000000,33.2199,33.2593,31.7279,31.7279,35161.7,0
+CRSH.US,D,20250825,000000,31.9635,32.1591,31.0602,31.2567,24560.7,0
+CRSH.US,D,20250826,000000,31.3351,31.4995,30.864,30.864,28729.4,0
+CRSH.US,D,20250827,000000,30.7853,31.0997,30.6284,31.0209,21935.7,0
+CRSH.US,D,20250828,000000,30.864,31.8848,30.7853,31.4138,61821.2,0
+CRSH.US,D,20250829,000000,31.4138,32.3561,31.3351,32.1991,23485.1,0
+CRSH.US,D,20250902,000000,32.5131,32.6702,32.2775,32.5131,49674.2,0
+CRSH.US,D,20250903,000000,32.1206,32.5643,31.3351,32.1991,66706.1,0
+CRSH.US,D,20250904,000000,32.0362,32.3414,31.7281,31.7281,38995,0
+CRSH.US,D,20250905,000000,31.082,31.3167,30.3501,30.9919,78081.7,0
+CRSH.US,D,20250908,000000,30.5014,31.2815,30.2571,31.2373,29435.7,0
+CRSH.US,D,20250909,000000,31.0738,31.36,30.9103,31.1558,17551.6,0
+CRSH.US,D,20250910,000000,30.9919,31.2373,30.4196,31.1558,34534.7,0
+CRSH.US,D,20250911,000000,30.9103,30.9895,29.6019,29.8472,35698.3,0
+CRSH.US,D,20250912,000000,29.5202,29.5202,27.6803,27.7211,69931.7,0
+CRSH.US,D,20250915,000000,25.9222,27.2305,25.9222,26.74,168369,0
+CRSH.US,D,20250916,000000,26.4946,26.6564,26.0448,26.1673,37177.1,0
+CRSH.US,D,20250917,000000,26.4946,26.658,25.8401,25.9222,41430.5,0
+CRSH.US,D,20250918,000000,25.7586,26.5354,25.6359,26.4128,26956.1,0
+CRSH.US,D,20250919,000000,26.4946,26.5765,25.8519,26.0858,22311.9,0
+CRSH.US,D,20250922,000000,25.9222,25.9222,25.2679,25.7586,46688.5,0
+CRSH.US,D,20250923,000000,25.5133,26.1673,25.5133,26.0037,26965.7,0
+CRSH.US,D,20250924,000000,25.9222,25.9222,25.2679,25.3498,26091.2,0
+CRSH.US,D,20250925,000000,25.8401,26.4128,25.8401,26.3308,31616.3,0
+CRSH.US,D,20250926,000000,26.0858,26.4128,25.4315,25.5951,67912,0
+CRSH.US,D,20250929,000000,25.4315,25.6767,25.2148,25.5133,46592.2,0
+CRSH.US,D,20250930,000000,25.5951,25.9916,25.4315,25.4315,31782.6,0
+CRSH.US,D,20251001,000000,25.5951,26.0037,24.5606,24.6957,93639,0
+CRSH.US,D,20251002,000000,24.2999,25.8346,24.2572,25.7493,94170.3,0
+CRSH.US,D,20251003,000000,25.4935,26.4315,25.4084,26.0052,80762.2,0
+CRSH.US,D,20251006,000000,25.4935,25.5788,24.7262,24.8115,67968.8,0
+CRSH.US,D,20251007,000000,25.0673,25.7921,24.8541,25.7493,49992.3,0
+CRSH.US,D,20251008,000000,25.7493,26.0989,25.4935,25.5788,42913.6,0
+CRSH.US,D,20251009,000000,26.0052,26.261,25.7493,25.8346,37761.3,0
+CRSH.US,D,20251010,000000,25.8346,26.8152,25.4935,26.5167,74350.7,0
+CRSH.US,D,20251013,000000,26.3462,26.5167,25.7493,25.9199,60692.9,0
+CRSH.US,D,20251014,000000,26.5167,26.602,26.0052,26.261,35478.2,0
+CRSH.US,D,20251015,000000,26.0052,26.3462,25.664,26.0052,45672.2,0
+CRSH.US,D,20251016,000000,25.9867,26.689,25.8109,26.4258,64096.5,0
+CRSH.US,D,20251017,000000,26.5135,26.5573,25.7338,25.8109,57366.1,0
+CRSH.US,D,20251020,000000,25.8109,25.8109,25.3634,25.46,38421.3,0
+CRSH.US,D,20251021,000000,25.5478,25.7233,25.2845,25.6357,41455.5,0
+CRSH.US,D,20251022,000000,25.6357,26.3887,25.5917,25.9867,84311.1,0
+CRSH.US,D,20251023,000000,27.0528,27.2754,25.54,25.6291,108109,0
+CRSH.US,D,20251024,000000,25.6291,26.6079,25.54,26.5189,82588.5,0
+CRSH.US,D,20251027,000000,26.1629,26.2518,25.184,25.54,99510.7,0
+CRSH.US,D,20251028,000000,25.362,25.6291,24.8282,25.0951,87470.9,0
+CRSH.US,D,20251029,000000,25.0951,25.5045,24.8843,25.0951,75050.2,0
+CRSH.US,D,20251030,000000,25.6772,26.4005,25.4966,26.2199,54275.8,0
+CRSH.US,D,20251031,000000,26.0389,26.2199,25.4512,25.4966,66349.1,0
+CRSH.US,D,20251103,000000,25.7678,25.7678,24.7732,24.954,60276.2,0
+CRSH.US,D,20251104,000000,25.7332,26.2199,25.417,26.2199,69259.8,0
+CRSH.US,D,20251105,000000,25.7678,26.3102,25.2704,25.3158,52371.3,0
+CRSH.US,D,20251106,000000,25.6139,26.5809,25.2023,26.4373,48693,0
+CRSH.US,D,20251107,000000,26.6201,27.0775,26.3915,26.7115,54258.8,0
+CRSH.US,D,20251110,000000,26.2542,26.6201,25.7968,26.0713,51556.2,0
+CRSH.US,D,20251111,000000,26.4373,26.7115,26.0713,26.3457,18738.1,0
+CRSH.US,D,20251112,000000,26.2542,27.0757,26.1627,26.8946,41507,0
+CRSH.US,D,20251113,000000,27.3207,28.4396,27.2274,28.1599,87775.5,0
+CRSH.US,D,20251114,000000,28.8127,29.0737,27.6471,28.0666,75614.5,0
+CRSH.US,D,20251117,000000,28.2532,28.3463,27.1342,27.6937,63377.6,0
+CRSH.US,D,20251118,000000,28.0946,28.5796,27.9268,28.2532,69025.7,0
+CRSH.US,D,20251119,000000,28.1133,28.4396,27.787,28.4396,73647.3,0
+CRSH.US,D,20251120,000000,27.7646,28.9055,26.8612,28.7153,130354,0
+CRSH.US,D,20251121,000000,28.3474,29.0008,28.3351,28.9055,82140.2,0
+CRSH.US,D,20251124,000000,28.5253,28.6204,27.194,27.5743,111691,0
+CRSH.US,D,20251125,000000,27.7646,28.1925,27.3843,27.4793,46969,0
+CRSH.US,D,20251126,000000,27.194,27.6029,27.099,27.099,50184.7,0
+CRSH.US,D,20251128,000000,27.1483,27.4381,26.6651,26.955,29214.4,0
+CRSH.US,D,20251201,000000,27.0516,27.1676,26.6661,26.8584,103440,0
+CRSH.US,D,20251202,000000,26.8874,27.3029,26.6168,26.9453,40331,0
+CRSH.US,D,20251203,000000,26.5121,26.7617,25.8632,25.9213,70848.7,0
+CRSH.US,D,20251204,000000,25.8072,25.905,25.5049,25.5431,21186,0
+CRSH.US,D,20251205,000000,25.4647,25.68,25.3376,25.4849,51830.4,0
+CRSH.US,D,20251208,000000,25.9931,26.4333,25.9539,26.2572,36451.5,0
+CRSH.US,D,20251209,000000,26.2327,26.4235,25.7288,26.0909,17014.4,0
+CRSH.US,D,20251210,000000,26.1202,26.1497,25.452,26.0811,29575.2,0
+CRSH.US,D,20251211,000000,26.0091,26.2683,25.9246,26.0228,38475.1,0
+CRSH.US,D,20251212,000000,26.013,26.2093,25.3259,25.4731,40203.8,0
+CRSH.US,D,20251215,000000,24.943,25.0019,24.3835,24.7271,56224.3,0
+CRSH.US,D,20251216,000000,24.9038,25.2767,23.8829,23.9025,48739.7,0
+CRSH.US,D,20251217,000000,23.9319,25.1001,23.7356,25.0902,31410.2,0
+CRSH.US,D,20251218,000000,24.4227,24.7892,23.9325,24.2346,29224.1,0
+CRSH.US,D,20251219,000000,24.086,24.5913,24.0068,24.393,11739.9,0
+CRSH.US,D,20251222,000000,24.0662,24.1979,23.5908,24.0761,21694.7,0
+CRSH.US,D,20251223,000000,23.9771,24.3534,23.9374,24.3534,10810,0
+CRSH.US,D,20251224,000000,24.2643,24.6604,24.1306,24.3336,9760.91,0
+CRSH.US,D,20251226,000000,24.25,24.9,24.25,24.9,15879,0
+CRSH.US,D,20251229,000000,25.16,25.46,25.06,25.38,38884,0
+CRSH.US,D,20251230,000000,25.42,25.65,25.2716,25.57,30926,0
+CRSH.US,D,20251231,000000,25.6,25.89,25.5,25.89,25223,0
+CRSH.US,D,20260102,000000,25.305,26.24,25.25,26.16,42334,0
+CRSH.US,D,20260105,000000,25.94,25.94,25.35,25.69,37935,0
+CRSH.US,D,20260106,000000,26.0501,26.4067,25.86,26.33,25887,0
+CRSH.US,D,20260107,000000,26.315,26.36,26.12,26.33,10295,0
+CRSH.US,D,20260108,000000,26.25,26.25,25.95,25.95,23824,0
+CRSH.US,D,20260109,000000,26.25,26.25,25.33,25.51,27884,0
+CRSH.US,D,20260112,000000,25.8,25.8,25.2201,25.39,16689,0
+CRSH.US,D,20260113,000000,25.455,25.5734,25.29,25.54,9572,0
+CRSH.US,D,20260114,000000,25.75,26.04,25.6978,25.86,10225,0
+CRSH.US,D,20260115,000000,25.5299,25.72,25.45,25.72,12410,0
+CRSH.US,D,20260116,000000,25.68,25.898,25.4,25.8,13157,0
+CRSH.US,D,20260120,000000,26.25,26.58,26.1,26.52,29709,0
+CRSH.US,D,20260121,000000,26.43,26.52,25.7703,26.13,40822,0
+CRSH.US,D,20260122,000000,25.65,25.72,24.91,24.91,27578,0
+CRSH.US,D,20260123,000000,25.1309,25.17,24.83,25.03,20394,0
+CRSH.US,D,20260126,000000,25.45,25.68,25.26,25.68,19365,0
+CRSH.US,D,20260127,000000,25.675,25.8686,25.65,25.8686,19088,0
+CRSH.US,D,20260128,000000,25.82,25.98,25.6,25.98,22766,0
+CRSH.US,D,20260129,000000,25.4,26.4,25.18,26.385,37228,0
+CRSH.US,D,20260130,000000,25.9964,26.0799,25.3,25.79,46785,0
+CRSH.US,D,20260202,000000,26.5,26.5,25.992,26.25,22245,0
+CRSH.US,D,20260203,000000,26.11,26.605,26.0408,26.29,72276,0
+CRSH.US,D,20260204,000000,26.43,27.195,26.275,27.01,96852,0
+CRSH.US,D,20260205,000000,27.1,27.44,26.87,27.03,48166,0
+CRSH.US,D,20260206,000000,26.93,27.02,26.23,26.51,36602,0
+CRSH.US,D,20260209,000000,26.56,26.56,25.92,26.1,20247,0
+CRSH.US,D,20260210,000000,25.92,26.04,25.575,25.64,19853,0
+CRSH.US,D,20260211,000000,25.5,25.84,25.06,25.453,29423,0
+CRSH.US,D,20260212,000000,25.07,25.96,24.88,25.8,24625,0
+CRSH.US,D,20260213,000000,25.95,26.11,25.4716,25.82,19420,0
+CRSH.US,D,20260217,000000,26.07,26.64,25.91,26.15,90978,0
+CRSH.US,D,20260218,000000,26.235,26.31,26,26.193,20307,0
diff --git a/daily/us/nyse stocks/1/cta_a.us.txt b/daily/us/nyse stocks/1/cta_a.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9569eb7b11261ce6ff6f4271fb1528a47ee2ee2d
--- /dev/null
+++ b/daily/us/nyse stocks/1/cta_a.us.txt	
@@ -0,0 +1,2886 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CTA_A.US,D,20100823,000000,36.7815,37.3341,36.6024,37.3341,1027.9127894434,0
+CTA_A.US,D,20100824,000000,36.6501,37.3605,36.6501,37.3605,1899.1420548678,0
+CTA_A.US,D,20100825,000000,37.3605,37.3605,37.3605,37.3605,377.07353582597,0
+CTA_A.US,D,20100826,000000,37.3605,37.3605,37.3605,37.3605,1522.0685190418,0
+CTA_A.US,D,20100827,000000,36.9653,37.3605,36.9653,37.3605,3040.6934441492,0
+CTA_A.US,D,20100830,000000,37.3549,37.3549,36.9707,37.3549,1329.2272587107,0
+CTA_A.US,D,20100831,000000,37.3549,37.3549,37.3549,37.3549,187.67586942937,0
+CTA_A.US,D,20100901,000000,36.6814,37.3394,36.6768,36.8604,4180.5230364633,0
+CTA_A.US,D,20100902,000000,37.2233,37.2233,37.2233,37.2233,948.71012895028,0
+CTA_A.US,D,20100903,000000,37.3394,37.3394,37.1228,37.1228,1138.1077953469,0
+CTA_A.US,D,20100907,000000,37.2812,37.3497,37.0287,37.1228,9314.9215927786,0
+CTA_A.US,D,20100908,000000,37.3341,37.3605,37.3341,37.3605,1050.2961500175,0
+CTA_A.US,D,20100909,000000,37.113,37.3497,37.103,37.3497,864.34207755543,0
+CTA_A.US,D,20100913,000000,37.3605,37.3605,37.139,37.139,573.35839009155,0
+CTA_A.US,D,20100915,000000,37.3605,37.749,37.2755,37.3605,3786.2315309649,0
+CTA_A.US,D,20100916,000000,37.3709,37.4657,37.3709,37.4657,1134.6642014124,0
+CTA_A.US,D,20100920,000000,37.3658,37.5966,37.3081,37.4657,7791.1312767695,0
+CTA_A.US,D,20100921,000000,37.6235,37.6235,37.6235,37.6235,948.71012895028,0
+CTA_A.US,D,20100922,000000,38.2386,38.2386,38.1765,38.1765,1482.4671887953,0
+CTA_A.US,D,20100923,000000,37.4756,37.4756,37.4756,37.4756,377.07353582597,0
+CTA_A.US,D,20100924,000000,37.8813,37.8813,37.8813,37.8813,761.03425952091,0
+CTA_A.US,D,20100927,000000,37.8813,37.887,37.8813,37.887,886.72543812957,0
+CTA_A.US,D,20100928,000000,37.887,37.887,37.887,37.887,1138.1077953469,0
+CTA_A.US,D,20100929,000000,38.2548,38.2548,38.2548,38.2548,377.07353582597,0
+CTA_A.US,D,20100930,000000,38.2548,38.2548,38.2019,38.2019,573.35839009155,0
+CTA_A.US,D,20101001,000000,38.2803,38.2803,38.0237,38.2548,6649.5798874882,0
+CTA_A.US,D,20101004,000000,38.3805,38.3864,37.7548,37.7548,24112.044729255,0
+CTA_A.US,D,20101005,000000,37.8548,38.9339,37.8548,38.9339,761.03425952091,0
+CTA_A.US,D,20101006,000000,38.4127,38.4127,37.3441,37.5183,7982.2507401334,0
+CTA_A.US,D,20101007,000000,37.4657,37.7236,37.3081,37.4924,1522.0685190418,0
+CTA_A.US,D,20101008,000000,37.9975,38.0067,37.5183,37.5183,948.71012895028,0
+CTA_A.US,D,20101013,000000,37.4395,37.7961,37.4395,37.4969,1425.6478888763,0
+CTA_A.US,D,20101015,000000,37.6235,37.7814,37.5233,37.5233,3610.6082403062,0
+CTA_A.US,D,20101018,000000,37.7763,37.887,37.7763,37.887,761.03425952091,0
+CTA_A.US,D,20101019,000000,37.8813,37.887,37.5651,37.887,3018.310083575,0
+CTA_A.US,D,20101020,000000,37.8759,37.8759,37.6347,37.6347,833.34973214507,0
+CTA_A.US,D,20101022,000000,37.8597,38.149,37.8343,37.9129,11999.203064709,0
+CTA_A.US,D,20101025,000000,37.918,38.4077,37.6288,37.6288,2510.3799782387,0
+CTA_A.US,D,20101026,000000,38.0866,38.1444,38.0866,38.1444,948.71012895028,0
+CTA_A.US,D,20101027,000000,37.5918,38.0866,37.5396,38.0237,2679.1160810284,0
+CTA_A.US,D,20101028,000000,38.0283,38.8756,38.0283,38.8756,1602.9929765022,0
+CTA_A.US,D,20101029,000000,37.6599,38.0448,37.6288,37.8343,1899.1420548678,0
+CTA_A.US,D,20101101,000000,37.887,38.0492,37.887,37.887,1981.7883092954,0
+CTA_A.US,D,20101102,000000,38.0492,38.4127,38.0492,38.4127,1726.9623581436,0
+CTA_A.US,D,20101103,000000,37.9975,37.9975,37.9975,37.9975,643.95206574847,0
+CTA_A.US,D,20101104,000000,37.7396,37.9975,37.7396,37.9975,897.05621993302,0
+CTA_A.US,D,20101105,000000,38.0283,38.0283,38.0283,38.0283,812.68816853817,0
+CTA_A.US,D,20101108,000000,38.0124,38.0283,38.0124,38.0283,1246.5810042831,0
+CTA_A.US,D,20101109,000000,38.0917,38.0917,38.0283,38.0283,948.71012895028,0
+CTA_A.US,D,20101111,000000,38.0866,38.0973,38.0124,38.0124,6461.9040180588,0
+CTA_A.US,D,20101112,000000,38.0124,38.0124,38.0124,38.0124,277.20931172594,0
+CTA_A.US,D,20101115,000000,37.887,37.9709,37.7287,37.7287,573.35839009155,0
+CTA_A.US,D,20101116,000000,37.7287,38.0124,37.103,38.0124,3312.7373649734,0
+CTA_A.US,D,20101117,000000,38.0124,38.0124,37.9975,38.0067,4939.835499017,0
+CTA_A.US,D,20101119,000000,37.9813,38.0067,37.9813,38.0067,821.29715337438,0
+CTA_A.US,D,20101122,000000,37.5233,37.5233,37.5183,37.5183,1899.1420548678,0
+CTA_A.US,D,20101123,000000,37.5549,37.9975,37.5183,37.5183,857.45488968646,0
+CTA_A.US,D,20101124,000000,37.9655,37.9655,37.5498,37.5498,1806.1650186367,0
+CTA_A.US,D,20101129,000000,37.9394,37.9492,37.7236,37.9492,1522.0685190418,0
+CTA_A.US,D,20101130,000000,37.9492,37.9492,37.9492,37.9492,377.07353582597,0
+CTA_A.US,D,20101201,000000,37.5705,37.5705,37.5446,37.5446,761.03425952091,0
+CTA_A.US,D,20101203,000000,37.5396,37.5396,37.5396,37.5396,948.71012895028,0
+CTA_A.US,D,20101207,000000,37.4924,37.5446,37.4924,37.5396,890.16903206405,0
+CTA_A.US,D,20101208,000000,37.5446,38.0917,37.5446,37.5446,1503.1287524022,0
+CTA_A.US,D,20101210,000000,37.5446,37.5446,37.3605,37.5396,2277.937387661,0
+CTA_A.US,D,20101213,000000,37.5396,37.5396,37.3605,37.3605,1327.5054617435,0
+CTA_A.US,D,20101214,000000,37.3605,37.3605,37.3605,37.3605,573.35839009155,0
+CTA_A.US,D,20101216,000000,37.5287,37.5287,36.8499,36.9443,761.03425952091,0
+CTA_A.US,D,20101217,000000,37.4756,37.4924,36.4714,36.4714,2129.8628484782,0
+CTA_A.US,D,20101220,000000,37.5446,37.5446,37.4924,37.4924,3040.6934441492,0
+CTA_A.US,D,20101221,000000,37.5446,37.5446,37.5446,37.5446,2119.5320666748,0
+CTA_A.US,D,20101223,000000,37.1179,37.1179,37.0973,37.0973,377.07353582597,0
+CTA_A.US,D,20101227,000000,37.5396,37.5396,36.7967,37.0973,2269.3284028248,0
+CTA_A.US,D,20101228,000000,37.1971,37.4704,37.1756,37.4704,761.03425952091,0
+CTA_A.US,D,20101229,000000,37.5446,37.5446,37.5446,37.5446,1508.2941433039,0
+CTA_A.US,D,20101230,000000,37.5287,37.5446,37.5287,37.5446,948.71012895028,0
+CTA_A.US,D,20101231,000000,38.2972,38.2972,38.2972,38.2972,377.07353582597,0
+CTA_A.US,D,20110103,000000,37.887,37.887,37.4395,37.5446,7791.1312767695,0
+CTA_A.US,D,20110104,000000,37.5396,37.5396,37.5183,37.5396,948.71012895028,0
+CTA_A.US,D,20110105,000000,37.5183,37.5446,37.4395,37.5446,1999.0062789678,0
+CTA_A.US,D,20110106,000000,38.0108,38.0108,37.8242,37.8779,1688.7769966808,0
+CTA_A.US,D,20110107,000000,37.8779,37.9575,37.8779,37.9575,2440.4783386072,0
+CTA_A.US,D,20110110,000000,37.9252,37.9575,37.8242,37.8242,751.7013419264,0
+CTA_A.US,D,20110111,000000,37.9516,37.9575,37.5639,37.8242,1619.0490441492,0
+CTA_A.US,D,20110112,000000,37.8394,37.9575,37.2915,37.3127,3384.3567204379,0
+CTA_A.US,D,20110113,000000,37.9147,37.9308,37.9147,37.9308,1688.7769966808,0
+CTA_A.US,D,20110114,000000,37.9308,37.9308,37.9308,37.9308,372.44930742507,0
+CTA_A.US,D,20110118,000000,37.9575,37.9575,37.558,37.558,1037.4158791292,0
+CTA_A.US,D,20110119,000000,37.5783,37.5783,37.558,37.558,566.3270290984,0
+CTA_A.US,D,20110120,000000,37.9575,37.9575,37.2915,37.2915,2539.1178812129,0
+CTA_A.US,D,20110121,000000,37.4461,37.4461,37.4461,37.4461,566.3270290984,0
+CTA_A.US,D,20110124,000000,37.9575,37.9575,37.9575,37.9575,2673.471740969,0
+CTA_A.US,D,20110125,000000,37.9575,37.9575,37.9575,37.9575,185.374312828,0
+CTA_A.US,D,20110126,000000,37.9575,37.9575,37.9575,37.9575,435.37453288045,0
+CTA_A.US,D,20110127,000000,37.9575,37.9575,37.9041,37.9041,1124.1506493515,0
+CTA_A.US,D,20110128,000000,37.9575,37.9575,37.9575,37.9575,751.7013419264,0
+CTA_A.US,D,20110202,000000,37.9575,37.9575,37.5896,37.5896,746.59929661921,0
+CTA_A.US,D,20110203,000000,37.558,37.558,37.558,37.558,185.374312828,0
+CTA_A.US,D,20110204,000000,37.9945,37.9945,37.9945,37.9945,2627.5533332043,0
+CTA_A.US,D,20110207,000000,38.0108,38.0108,38.0108,38.0108,846.939520994,0
+CTA_A.US,D,20110208,000000,38.8091,38.8091,38.0108,38.2764,2814.6283278014,0
+CTA_A.US,D,20110209,000000,38.3575,38.3575,37.3127,37.6906,2814.6283278014,0
+CTA_A.US,D,20110210,000000,38.1969,38.7244,38.0905,38.4897,5397.96393501,0
+CTA_A.US,D,20110211,000000,38.4589,38.4589,38.4589,38.4589,566.3270290984,0
+CTA_A.US,D,20110214,000000,39.0764,39.4223,38.1017,38.1969,9035.7222390384,0
+CTA_A.US,D,20110215,000000,38.4633,38.4897,38.4423,38.4897,2627.5533332043,0
+CTA_A.US,D,20110222,000000,38.7557,38.7557,38.4897,38.4897,3566.3296697278,0
+CTA_A.US,D,20110224,000000,38.4897,38.4897,37.9252,37.9252,1328.2324616392,0
+CTA_A.US,D,20110228,000000,38.4104,38.6823,38.4104,38.4897,937.07565475441,0
+CTA_A.US,D,20110302,000000,38.0905,38.7557,38.0211,38.7557,1688.7769966808,0
+CTA_A.US,D,20110303,000000,38.4897,38.7557,38.4897,38.4897,3377.5539933616,0
+CTA_A.US,D,20110307,000000,38.4897,38.4897,38.2399,38.2399,1124.1506493515,0
+CTA_A.US,D,20110308,000000,38.4897,38.4897,38.4897,38.4897,185.374312828,0
+CTA_A.US,D,20110310,000000,38.4633,39.1559,38.4633,38.4897,2663.2676503546,0
+CTA_A.US,D,20110311,000000,38.4897,38.4897,38.4897,38.4897,751.7013419264,0
+CTA_A.US,D,20110314,000000,38.4897,38.4897,38.4897,38.4897,751.7013419264,0
+CTA_A.US,D,20110316,000000,38.4633,38.4633,38.0634,38.0634,423.469760497,0
+CTA_A.US,D,20110321,000000,37.9096,37.9096,37.9096,37.9096,474.49021356893,0
+CTA_A.US,D,20110323,000000,38.4528,38.4528,38.4528,38.4528,185.374312828,0
+CTA_A.US,D,20110324,000000,38.0905,38.0905,38.0905,38.0905,185.374312828,0
+CTA_A.US,D,20110325,000000,38.037,38.0905,38.037,38.0905,685.3747529329,0
+CTA_A.US,D,20110328,000000,38.4528,38.4528,38.0905,38.0905,566.3270290984,0
+CTA_A.US,D,20110330,000000,37.9844,37.9844,37.9041,37.9041,937.07565475441,0
+CTA_A.US,D,20110331,000000,38.0905,38.1436,38.0905,38.0905,5066.3309900424,0
+CTA_A.US,D,20110401,000000,38.0905,38.3671,38.0905,38.3671,1124.1506493515,0
+CTA_A.US,D,20110404,000000,38.0905,38.2505,38.0905,38.2505,2117.348802485,0
+CTA_A.US,D,20110405,000000,38.2505,38.2505,38.2505,38.2505,566.3270290984,0
+CTA_A.US,D,20110406,000000,38.7226,38.7226,38.7226,38.7226,367.91043512787,0
+CTA_A.US,D,20110407,000000,38.7871,38.7871,38.7871,38.7871,183.11523940154,0
+CTA_A.US,D,20110408,000000,38.7871,38.7871,38.2375,38.2375,797.97925427278,0
+CTA_A.US,D,20110411,000000,38.291,38.291,38.2641,38.2641,367.91043512787,0
+CTA_A.US,D,20110412,000000,38.2855,38.291,38.2855,38.291,1391.0038369218,0
+CTA_A.US,D,20110414,000000,37.9993,38.4584,37.9936,38.4584,2308.2599902543,0
+CTA_A.US,D,20110415,000000,38.0319,38.0319,38.0319,38.0319,183.11523940154,0
+CTA_A.US,D,20110418,000000,38.4691,38.4743,38.4263,38.4263,777.81977837536,0
+CTA_A.US,D,20110419,000000,38.0051,38.2641,37.9993,38.2529,1668.1966305113,0
+CTA_A.US,D,20110420,000000,38.7767,38.831,38.2696,38.6951,1752.1944467505,0
+CTA_A.US,D,20110425,000000,38.831,38.831,38.0587,38.2151,797.97925427278,0
+CTA_A.US,D,20110426,000000,38.3934,38.3985,38.3934,38.3985,367.91043512787,0
+CTA_A.US,D,20110427,000000,38.5498,38.814,38.5439,38.814,562.78536880291,0
+CTA_A.US,D,20110428,000000,38.7819,38.7819,38.7819,38.7819,367.91043512787,0
+CTA_A.US,D,20110429,000000,38.831,38.831,38.6951,38.6951,413.26925589706,0
+CTA_A.US,D,20110502,000000,38.831,38.9646,38.6951,38.6951,2770.2479795701,0
+CTA_A.US,D,20110504,000000,38.9646,38.9646,38.9646,38.9646,183.11523940154,0
+CTA_A.US,D,20110505,000000,38.9646,38.9646,38.9646,38.9646,636.70344709344,0
+CTA_A.US,D,20110506,000000,38.6576,38.6576,38.6464,38.6464,367.91043512787,0
+CTA_A.US,D,20110509,000000,38.6464,38.8844,38.2151,38.8844,1575.7990326481,0
+CTA_A.US,D,20110510,000000,39.0888,39.0888,38.9646,38.9646,675.34244256349,0
+CTA_A.US,D,20110511,000000,38.6464,38.9378,38.291,38.9378,1575.7990326481,0
+CTA_A.US,D,20110512,000000,38.35,38.959,38.35,38.959,473.74768358931,0
+CTA_A.US,D,20110513,000000,38.9646,39.0669,38.9378,38.9646,1721.9552329044,0
+CTA_A.US,D,20110516,000000,38.5659,38.9646,38.4903,38.9646,1668.1966305113,0
+CTA_A.US,D,20110517,000000,38.9534,38.9646,38.831,38.8402,2133.5445324767,0
+CTA_A.US,D,20110518,000000,38.8844,38.9646,38.8402,38.9378,742.54069555488,0
+CTA_A.US,D,20110519,000000,38.9646,38.9646,38.9646,38.9646,183.11523940154,0
+CTA_A.US,D,20110523,000000,39.0728,39.0728,39.0728,39.0728,367.91043512787,0
+CTA_A.US,D,20110524,000000,39.3419,39.3419,39.2337,39.2337,507.34681008501,0
+CTA_A.US,D,20110525,000000,39.1535,39.1535,39.1535,39.1535,367.91043512787,0
+CTA_A.US,D,20110526,000000,39.3643,39.3643,39.3419,39.3419,367.91043512787,0
+CTA_A.US,D,20110527,000000,39.0993,39.0993,38.9218,38.9272,925.65593495642,0
+CTA_A.US,D,20110531,000000,39.3694,39.3694,38.8509,38.8509,1241.487724016,0
+CTA_A.US,D,20110601,000000,39.0946,39.3694,39.0946,39.3694,1809.3129617932,0
+CTA_A.US,D,20110603,000000,39.2617,39.2617,39.2337,39.2337,1110.4511306827,0
+CTA_A.US,D,20110606,000000,39.0946,39.6391,39.0946,39.6391,367.91043512787,0
+CTA_A.US,D,20110607,000000,39.6231,39.6391,39.5041,39.6337,1668.1966305113,0
+CTA_A.US,D,20110608,000000,38.9921,39.4987,38.9921,39.3694,2125.1447508528,0
+CTA_A.US,D,20110609,000000,39.6126,39.6391,39.5041,39.6391,1110.4511306827,0
+CTA_A.US,D,20110610,000000,39.6391,39.6391,39.6391,39.6391,925.65593495642,0
+CTA_A.US,D,20110614,000000,39.9087,39.9087,39.9087,39.9087,183.11523940154,0
+CTA_A.US,D,20110616,000000,39.6446,39.6446,39.6391,39.6391,742.54069555488,0
+CTA_A.US,D,20110617,000000,39.3694,39.6337,39.3694,39.6337,1391.0038369218,0
+CTA_A.US,D,20110620,000000,39.6391,39.6391,39.6391,39.6391,299.03222581169,0
+CTA_A.US,D,20110621,000000,39.9087,39.9087,39.9087,39.9087,216.71436589724,0
+CTA_A.US,D,20110622,000000,39.2732,39.2732,39.2511,39.2511,559.42545615334,0
+CTA_A.US,D,20110623,000000,39.7735,40.4315,39.3857,40.4315,2839.1261888863,0
+CTA_A.US,D,20110624,000000,40.9064,41.7156,40.5018,40.7178,1869.7913894855,0
+CTA_A.US,D,20110627,000000,41.2297,41.2297,40.3511,40.5821,2328.4194661517,0
+CTA_A.US,D,20110628,000000,39.9087,40.7178,39.9087,40.5821,2015.9475897418,0
+CTA_A.US,D,20110629,000000,40.7178,40.8524,40.4477,40.8524,20256.913364255,0
+CTA_A.US,D,20110630,000000,41.1221,41.1221,40.0546,40.8796,3227.1960999116,0
+CTA_A.US,D,20110701,000000,40.1784,40.9871,40.1784,40.9064,559.42545615334,0
+CTA_A.US,D,20110705,000000,41.3755,41.7156,39.752,39.752,22756.688375535,0
+CTA_A.US,D,20110706,000000,40.0714,40.6069,39.9239,40.3064,1281.5306580023,0
+CTA_A.US,D,20110707,000000,40.4973,40.6881,40.3601,40.3774,1648.3937090625,0
+CTA_A.US,D,20110711,000000,40.3995,40.3995,40.252,40.2844,1328.011044562,0
+CTA_A.US,D,20110712,000000,40.1151,40.6117,39.7714,40.5088,1281.5306580023,0
+CTA_A.US,D,20110713,000000,40.3172,40.9335,40.2027,40.7315,9246.2768977627,0
+CTA_A.US,D,20110714,000000,40.7154,40.7154,40.6613,40.6613,552.78459729892,0
+CTA_A.US,D,20110718,000000,41.1906,41.1906,40.9232,40.9232,1097.2691255693,0
+CTA_A.US,D,20110720,000000,40.9285,40.9335,40.6881,40.6881,1560.4129773603,0
+CTA_A.US,D,20110721,000000,40.9335,40.9335,40.6613,40.6613,1518.9126322177,0
+CTA_A.US,D,20110722,000000,40.5468,40.9017,40.4973,40.6009,3897.7124157894,0
+CTA_A.US,D,20110727,000000,40.9335,40.9335,40.5355,40.9335,2317.3792727606,0
+CTA_A.US,D,20110728,000000,40.5244,40.6613,40.5244,40.5244,1110.5492360149,0
+CTA_A.US,D,20110801,000000,40.9285,40.9285,40.9285,40.9285,180.94150482157,0
+CTA_A.US,D,20110802,000000,40.9285,40.9285,40.9285,40.9285,180.94150482157,0
+CTA_A.US,D,20110804,000000,40.9335,40.9335,40.6613,40.6613,1223.4301748027,0
+CTA_A.US,D,20110805,000000,40.9335,41.5121,40.677,41.5121,2551.4412193647,0
+CTA_A.US,D,20110809,000000,41.0694,41.4797,40.5522,40.5522,11361.134486228,0
+CTA_A.US,D,20110811,000000,41.6161,41.6161,40.9335,40.9335,1097.2691255693,0
+CTA_A.US,D,20110812,000000,41.5894,41.5894,41.5894,41.5894,180.94150482157,0
+CTA_A.US,D,20110815,000000,41.2617,41.2617,41.2617,41.2617,526.22437640768,0
+CTA_A.US,D,20110816,000000,41.1583,41.6161,41.1583,41.3274,733.72610212049,0
+CTA_A.US,D,20110817,000000,41.6161,41.6161,41.4797,41.6161,2541.4811365305,0
+CTA_A.US,D,20110824,000000,41.1524,41.5894,41.1524,41.1524,552.78459729892,0
+CTA_A.US,D,20110825,000000,41.3432,41.8887,41.3432,41.8887,16839.180045046,0
+CTA_A.US,D,20110831,000000,42.0255,42.5713,42.0255,42.0474,1424.2918452927,0
+CTA_A.US,D,20110901,000000,42.44,42.44,42.44,42.44,180.94150482157,0
+CTA_A.US,D,20110906,000000,41.6702,43.1178,41.6702,42.2983,1374.4914311216,0
+CTA_A.US,D,20110907,000000,43.1231,43.1231,42.3529,42.3529,8026.1667505714,0
+CTA_A.US,D,20110908,000000,42.2983,42.5108,42.2874,42.456,1978.7364563973,0
+CTA_A.US,D,20110909,000000,42.4623,42.5436,42.4623,42.5436,692.22575697793,0
+CTA_A.US,D,20110912,000000,43.363,43.363,43.063,43.2535,1693.2140818165,0
+CTA_A.US,D,20110913,000000,43.2535,43.2535,43.2535,43.2535,363.54302344884,0
+CTA_A.US,D,20110914,000000,43.2535,43.2535,42.4351,42.4351,3487.6890057809,0
+CTA_A.US,D,20110916,000000,43.1986,43.1986,43.1986,43.1986,287.18238838653,0
+CTA_A.US,D,20110919,000000,43.2535,43.2535,42.0094,42.1621,1193.5499263001,0
+CTA_A.US,D,20110920,000000,43.0896,43.0896,43.0896,43.0896,180.94150482157,0
+CTA_A.US,D,20110922,000000,42.3039,43.0347,42.2983,42.9795,13173.869562055,0
+CTA_A.US,D,20110923,000000,42.8936,42.8936,42.0906,42.0906,692.22575697793,0
+CTA_A.US,D,20110926,000000,41.758,42.5713,41.758,42.5543,926.28770358197,0
+CTA_A.US,D,20110927,000000,43.1008,43.1008,43.063,43.063,659.02548086388,0
+CTA_A.US,D,20110928,000000,42.6918,43.2419,42.6805,43.2419,1248.3303818882,0
+CTA_A.US,D,20110929,000000,43.2758,43.6631,43.2758,43.5268,2652.7020615125,0
+CTA_A.US,D,20110930,000000,43.854,44.482,43.6897,43.6897,1512.2725769949,0
+CTA_A.US,D,20111003,000000,43.7995,44.1809,43.7995,44.1809,733.72610212049,0
+CTA_A.US,D,20111004,000000,43.1178,43.9359,43.1178,43.4055,733.72610212049,0
+CTA_A.US,D,20111006,000000,43.8944,43.8944,43.8944,43.8944,292.23147174394,0
+CTA_A.US,D,20111007,000000,43.8727,43.8944,43.8727,43.8727,904.60416253321,0
+CTA_A.US,D,20111010,000000,44.1484,44.1484,44.1484,44.1484,359.54321523552,0
+CTA_A.US,D,20111011,000000,44.7004,44.7004,44.1484,44.1484,1265.78912761,0
+CTA_A.US,D,20111013,000000,45.5282,47.1839,45.5282,45.8039,4193.0290945732,0
+CTA_A.US,D,20111014,000000,45.97,45.97,45.0474,45.8039,2282.0322793487,0
+CTA_A.US,D,20111017,000000,45.4064,45.4064,45.0874,45.0874,820.87492062904,0
+CTA_A.US,D,20111018,000000,45.3897,45.8039,44.7004,44.7274,1630.2575923693,0
+CTA_A.US,D,20111019,000000,45.6768,45.6768,45.6768,45.6768,359.54321523552,0
+CTA_A.US,D,20111021,000000,45.6001,45.6001,44.9826,45.4016,904.60416253321,0
+CTA_A.US,D,20111024,000000,45.2516,45.2516,44.4353,44.4353,1265.78912761,0
+CTA_A.US,D,20111025,000000,45.6995,45.6995,44.5123,44.5123,18300.585480504,0
+CTA_A.US,D,20111026,000000,44.5621,45.2078,44.5294,44.5294,783.11467428011,0
+CTA_A.US,D,20111027,000000,44.7004,45.2516,44.7004,45.2516,1085.1966450716,0
+CTA_A.US,D,20111031,000000,45.8039,46.3568,45.8039,46.3568,904.60416253321,0
+CTA_A.US,D,20111102,000000,45.6331,45.6331,45.6331,45.6331,633.71543872562,0
+CTA_A.US,D,20111103,000000,46.3449,46.3449,46.3449,46.3449,359.54321523552,0
+CTA_A.US,D,20111107,000000,45.6665,45.6665,44.8374,45.6385,2899.3302196618,0
+CTA_A.US,D,20111108,000000,45.6941,45.6941,45.6941,45.6941,408.79571047326,0
+CTA_A.US,D,20111109,000000,45.3897,45.5282,45.3897,45.5282,36241.627745772,0
+CTA_A.US,D,20111110,000000,45.9638,45.9638,45.9372,45.9372,439.98895745717,0
+CTA_A.US,D,20111111,000000,44.8115,44.8115,44.8115,44.8115,546.70269713894,0
+CTA_A.US,D,20111114,000000,44.6172,45.1142,44.6172,45.1142,742.07092824866,0
+CTA_A.US,D,20111115,000000,45.6331,45.6605,45.1202,45.6605,2945.299215217,0
+CTA_A.US,D,20111116,000000,45.5222,45.5222,45.5222,45.5222,325.0664685691,0
+CTA_A.US,D,20111118,000000,45.3571,45.3571,45.3571,45.3571,742.07092824866,0
+CTA_A.US,D,20111121,000000,44.7004,46.1854,44.7004,45.6941,16391.230415121,0
+CTA_A.US,D,20111122,000000,46.3281,46.3281,45.5,45.7767,3531.4039085461,0
+CTA_A.US,D,20111123,000000,45.932,46.1353,45.8864,45.8864,4890.7727771078,0
+CTA_A.US,D,20111125,000000,46.4826,46.4826,46.4826,46.4826,359.54321523552,0
+CTA_A.US,D,20111128,000000,45.8039,45.8039,45.8039,45.8039,211.78572952229,0
+CTA_A.US,D,20111129,000000,46.3018,46.3018,45.8097,46.2466,20722.16649636,0
+CTA_A.US,D,20111130,000000,46.3281,46.3281,45.1863,45.1863,850.42641777169,0
+CTA_A.US,D,20111201,000000,46.2568,46.2726,45.97,45.97,1451.3068596721,0
+CTA_A.US,D,20111202,000000,46.2787,46.2957,45.97,45.97,1111.4646425317,0
+CTA_A.US,D,20111205,000000,45.8039,45.8039,45.8039,45.8039,546.70269713894,0
+CTA_A.US,D,20111209,000000,46.2616,46.2726,46.1353,46.1353,2121.1407949054,0
+CTA_A.US,D,20111214,000000,46.2841,46.2957,46.0802,46.0802,904.60416253321,0
+CTA_A.US,D,20111215,000000,46.3512,46.3512,45.5558,45.5558,3844.9781282264,0
+CTA_A.US,D,20111216,000000,46.3568,46.3568,45.7767,45.7767,1277.2813764988,0
+CTA_A.US,D,20111219,000000,45.5282,46.3335,45.5282,46.1353,2899.3302196618,0
+CTA_A.US,D,20111220,000000,46.2466,46.2466,46.2466,46.2466,546.70269713894,0
+CTA_A.US,D,20111222,000000,45.6051,46.2404,45.6051,45.9144,3316.3346793413,0
+CTA_A.US,D,20111228,000000,45.5558,45.9144,45.5558,45.9144,359.54321523552,0
+CTA_A.US,D,20111229,000000,46.3397,46.3512,46.191,46.3512,1305.1911238002,0
+CTA_A.US,D,20111230,000000,46.3397,46.3512,46.2466,46.2466,1180.4181358646,0
+CTA_A.US,D,20120103,000000,46.3568,46.4826,45.6768,46.4607,1456.2321091959,0
+CTA_A.US,D,20120104,000000,45.8039,46.317,45.7767,46.317,1063.8538971352,0
+CTA_A.US,D,20120106,000000,46.5656,46.5656,46.008,46.5656,53793.253293992,0
+CTA_A.US,D,20120109,000000,46.8449,46.8449,46.1526,46.7897,2331.3496565153,0
+CTA_A.US,D,20120111,000000,46.9275,46.9275,46.9275,46.9275,355.79482562847,0
+CTA_A.US,D,20120112,000000,46.1863,46.1863,46.1863,46.1863,177.08509586075,0
+CTA_A.US,D,20120113,000000,46.7779,47.6138,45.974,47.6138,1808.217538468,0
+CTA_A.US,D,20120117,000000,48.6563,48.6563,47.8201,47.8201,1969.0562952589,0
+CTA_A.US,D,20120118,000000,47.6807,47.8149,47.6807,47.8149,2877.2266492604,0
+CTA_A.US,D,20120119,000000,47.8201,47.8201,47.4297,47.4297,10116.59533876,0
+CTA_A.US,D,20120120,000000,48.4616,48.4616,47.4021,47.4021,1254.217376188,0
+CTA_A.US,D,20120123,000000,48.0989,48.5169,47.9252,47.9252,7747.8791023844,0
+CTA_A.US,D,20120124,000000,48.2336,48.4835,47.6477,47.9602,3215.1505019121,0
+CTA_A.US,D,20120125,000000,48.5169,48.5169,47.4021,47.4021,2722.8864280973,0
+CTA_A.US,D,20120126,000000,48.4898,48.4898,48.4898,48.4898,190.08216711658,0
+CTA_A.US,D,20120130,000000,47.8038,48.5169,47.8038,48.4672,541.00309102411,0
+CTA_A.US,D,20120201,000000,47.9658,48.2105,47.9658,48.2105,10238.442881784,0
+CTA_A.US,D,20120202,000000,47.9602,47.9602,47.9423,47.9541,916.29352353633,0
+CTA_A.US,D,20120203,000000,47.2964,48.133,47.2345,48.133,1254.217376188,0
+CTA_A.US,D,20120206,000000,47.4021,47.9602,47.4021,47.8201,791.19671269893,0
+CTA_A.US,D,20120207,000000,47.9602,47.9602,47.9602,47.9602,177.08509586075,0
+CTA_A.US,D,20120208,000000,48.2387,48.3222,48.2387,48.3222,355.79482562847,0
+CTA_A.US,D,20120209,000000,48.3505,48.3505,47.4021,47.9602,25433.643813761,0
+CTA_A.US,D,20120210,000000,47.4583,48.1832,47.4021,48.1832,831.81256037341,0
+CTA_A.US,D,20120213,000000,48.0429,48.0429,47.8201,47.8201,1761.1031551656,0
+CTA_A.US,D,20120214,000000,48.2047,48.272,48.1718,48.2336,1580.7687914909,0
+CTA_A.US,D,20120215,000000,48.2601,48.2662,48.2387,48.2601,5959.1571708001,0
+CTA_A.US,D,20120216,000000,48.5169,48.5169,47.5419,47.7196,4482.3649493559,0
+CTA_A.US,D,20120217,000000,48.1541,48.1541,47.8201,47.8201,718.08818688486,0
+CTA_A.US,D,20120221,000000,47.6807,48.4339,47.6807,48.3222,636.85649153589,0
+CTA_A.US,D,20120222,000000,47.9602,47.9602,47.9602,47.9602,809.0676856757,0
+CTA_A.US,D,20120223,000000,48.316,48.3776,48.316,48.3722,1791.9711993982,0
+CTA_A.US,D,20120224,000000,48.3722,48.3776,48.2948,48.3505,5224.8226448455,0
+CTA_A.US,D,20120227,000000,47.7084,48.3776,47.7084,47.9658,14615.206627186,0
+CTA_A.US,D,20120228,000000,48.2387,48.2387,48.0989,48.0989,718.08818688486,0
+CTA_A.US,D,20120229,000000,47.9719,48.3389,47.9658,48.0481,911.4196218154,0
+CTA_A.US,D,20120301,000000,48.1277,48.1277,48.0827,48.1277,1190.8566538158,0
+CTA_A.US,D,20120302,000000,48.3776,48.3776,48.2387,48.2439,5345.045553962,0
+CTA_A.US,D,20120305,000000,48.3722,48.3722,48.3722,48.3722,440.27578879139,0
+CTA_A.US,D,20120306,000000,48.3722,48.3722,48.0716,48.1429,1073.8830125133,0
+CTA_A.US,D,20120307,000000,48.4225,48.4225,47.9807,48.133,895.1732827456,0
+CTA_A.US,D,20120308,000000,48.5169,48.5169,48.5169,48.5169,1791.9711993982,0
+CTA_A.US,D,20120312,000000,48.4725,49.0755,48.3113,49.0755,42755.490529975,0
+CTA_A.US,D,20120314,000000,49.1027,49.1027,47.6929,48.7963,3566.0714258196,0
+CTA_A.US,D,20120315,000000,48.0544,49.0135,47.9922,49.0135,2693.6430177717,0
+CTA_A.US,D,20120316,000000,48.133,48.568,48.0544,48.568,874.05304195487,0
+CTA_A.US,D,20120319,000000,48.0429,48.7468,48.0217,48.7468,2326.4757547944,0
+CTA_A.US,D,20120320,000000,49.0632,49.0632,48.9133,48.9133,809.0676856757,0
+CTA_A.US,D,20120321,000000,48.316,48.9249,48.2948,48.2948,2100.6516417243,0
+CTA_A.US,D,20120322,000000,49.1027,49.1027,49.1027,49.1027,404.53384283785,0
+CTA_A.US,D,20120326,000000,48.7963,49.2638,48.7066,48.7066,6038.7642322421,0
+CTA_A.US,D,20120328,000000,48.7844,49.0755,48.6563,48.7963,6652.8758490803,0
+CTA_A.US,D,20120329,000000,49.0809,49.0809,48.8238,49.0755,1869.9536269332,0
+CTA_A.US,D,20120330,000000,49.0632,49.0632,49.0632,49.0632,177.08509586075,0
+CTA_A.US,D,20120402,000000,49.0632,49.0755,49.0632,49.0755,355.79482562847,0
+CTA_A.US,D,20120404,000000,49.6331,49.6331,49.0755,49.0755,1975.5548308869,0
+CTA_A.US,D,20120409,000000,49.596,49.596,49.0039,49.0039,16054.237742774,0
+CTA_A.US,D,20120410,000000,49.5678,50.046,48.7565,48.7565,1867.4451477167,0
+CTA_A.US,D,20120411,000000,49.5559,49.5559,49.4998,49.4998,620.8732360195,0
+CTA_A.US,D,20120412,000000,49.5112,50.0405,49.1906,49.1906,1611.696845833,0
+CTA_A.US,D,20120413,000000,49.0499,49.0828,48.6669,48.6669,12277.526970303,0
+CTA_A.US,D,20120416,000000,48.561,49.1906,48.561,49.0828,817.10778211893,0
+CTA_A.US,D,20120418,000000,48.537,48.537,48.537,48.537,175.32430758064,0
+CTA_A.US,D,20120423,000000,48.4419,49.1452,48.4419,49.1452,7101.4386969588,0
+CTA_A.US,D,20120424,000000,48.4419,48.4419,48.4419,48.4419,7990.9280739504,0
+CTA_A.US,D,20120425,000000,49.0828,49.0828,49.0828,49.0828,225.18718404852,0
+CTA_A.US,D,20120426,000000,49.3479,49.3771,49.3479,49.3771,812.28234246074,0
+CTA_A.US,D,20120427,000000,49.3707,49.3707,48.3172,48.9432,886.27241721954,0
+CTA_A.US,D,20120430,000000,48.4419,48.4419,48.4121,48.4121,821.93322177711,0
+CTA_A.US,D,20120501,000000,48.9375,48.9992,48.9312,48.9992,3641.5984620418,0
+CTA_A.US,D,20120502,000000,48.9992,49.2805,48.9992,48.9992,5690.8018368834,0
+CTA_A.US,D,20120503,000000,48.7228,48.9992,48.7228,48.9992,535.62380205827,0
+CTA_A.US,D,20120504,000000,49.1452,49.1452,49.1452,49.1452,175.32430758064,0
+CTA_A.US,D,20120508,000000,48.7629,48.7629,48.7228,48.7508,718.99050906921,0
+CTA_A.US,D,20120509,000000,49.3597,49.3597,49.0039,49.0039,432.68108935038,0
+CTA_A.US,D,20120510,000000,49.0039,49.4546,49.0039,49.4546,382.81821288249,0
+CTA_A.US,D,20120511,000000,49.4546,49.4546,49.4546,49.4546,175.32430758064,0
+CTA_A.US,D,20120514,000000,48.9992,48.9992,48.9992,48.9992,212.31934496004,0
+CTA_A.US,D,20120515,000000,49.2297,49.2694,49.0039,49.0039,759.20250622073,0
+CTA_A.US,D,20120516,000000,49.0272,49.0272,49.0039,49.0039,477.71852616008,0
+CTA_A.US,D,20120517,000000,48.8016,48.8016,48.8016,48.8016,175.32430758064,0
+CTA_A.US,D,20120518,000000,48.7228,49.2523,48.7228,48.7228,1063.2052046862,0
+CTA_A.US,D,20120521,000000,48.5099,48.9312,48.2839,48.9312,1774.1533143251,0
+CTA_A.US,D,20120522,000000,48.8864,49.247,48.8864,48.8923,5851.6498254895,0
+CTA_A.US,D,20120523,000000,49.506,49.5112,49.2805,49.2805,535.62380205827,0
+CTA_A.US,D,20120524,000000,48.6161,49.2637,48.6161,49.2242,710.94810963891,0
+CTA_A.US,D,20120525,000000,49.0039,49.0039,49.0039,49.0039,175.32430758064,0
+CTA_A.US,D,20120529,000000,49.0218,49.0218,49.0218,49.0218,175.32430758064,0
+CTA_A.US,D,20120530,000000,48.5045,48.6669,48.5045,48.582,1846.5349091979,0
+CTA_A.US,D,20120531,000000,48.9992,48.9992,48.9935,48.9935,352.25709504733,0
+CTA_A.US,D,20120601,000000,48.4982,48.6778,48.2839,48.6778,6879.4684726824,0
+CTA_A.US,D,20120604,000000,48.4184,49.0039,48.4184,48.9766,2372.5078319398,0
+CTA_A.US,D,20120605,000000,49.1395,49.2297,48.6218,49.2297,9636.4029973907,0
+CTA_A.US,D,20120607,000000,49.0039,49.1346,48.9992,49.1346,2018.6422570064,0
+CTA_A.US,D,20120608,000000,49.0039,49.0039,48.8638,48.8638,1209.5768743178,0
+CTA_A.US,D,20120611,000000,49.1736,49.1736,49.1736,49.1736,175.32430758064,0
+CTA_A.US,D,20120612,000000,49.1736,49.1736,48.7228,48.7228,990.8236098135,0
+CTA_A.US,D,20120613,000000,48.7508,48.8136,48.7228,48.8136,735.07530792982,0
+CTA_A.US,D,20120614,000000,48.4539,48.7228,48.4539,48.7182,981.17273049713,0
+CTA_A.US,D,20120615,000000,48.4539,49.0156,48.4539,48.8523,4304.2921750989,0
+CTA_A.US,D,20120618,000000,48.8523,48.8923,48.5099,48.8923,3887.6958846091,0
+CTA_A.US,D,20120619,000000,49.1174,49.1957,49.0039,49.0039,886.27241721954,0
+CTA_A.US,D,20120620,000000,49.0609,49.2805,49.0609,49.2805,550.10012103282,0
+CTA_A.US,D,20120621,000000,49.2865,49.5399,48.9481,49.0039,3567.608387283,0
+CTA_A.US,D,20120622,000000,49.7876,49.9508,49.7876,49.9508,445.54892843886,0
+CTA_A.US,D,20120625,000000,49.111,50.1711,49.111,50.1711,6319.7174723332,0
+CTA_A.US,D,20120626,000000,50.0971,50.1256,50.0971,50.1256,352.25709504733,0
+CTA_A.US,D,20120627,000000,49.5852,49.5852,49.0105,49.0156,2655.6002918865,0
+CTA_A.US,D,20120628,000000,49.0156,49.2865,49.0156,49.2865,535.62380205827,0
+CTA_A.US,D,20120629,000000,49.7079,49.9901,49.7079,49.9901,31130.519714822,0
+CTA_A.US,D,20120702,000000,50.2716,50.2716,50.1026,50.1319,1687.2954004779,0
+CTA_A.US,D,20120703,000000,49.6244,49.6244,49.3425,49.3425,1746.8091562621,0
+CTA_A.US,D,20120705,000000,49.737,49.737,49.5852,49.5852,445.54892843886,0
+CTA_A.US,D,20120706,000000,50.0086,50.6289,50.0086,50.3505,530.29986998319,0
+CTA_A.US,D,20120709,000000,51.1921,51.1921,49.5245,50.3776,1880.733172523,0
+CTA_A.US,D,20120710,000000,50.5485,50.5485,50.4072,50.4072,429.97286755394,0
+CTA_A.US,D,20120712,000000,50.207,50.207,50.207,50.207,173.58163912363,0
+CTA_A.US,D,20120716,000000,49.8035,50.3106,49.6956,49.8834,2285.2261664441,0
+CTA_A.US,D,20120717,000000,49.9513,49.9513,49.9513,49.9513,348.75577034931,0
+CTA_A.US,D,20120719,000000,50.578,50.578,50.578,50.578,173.58163912363,0
+CTA_A.US,D,20120720,000000,49.9513,50.6915,49.9513,50.0655,2989.1076755509,0
+CTA_A.US,D,20120723,000000,50.5157,51.1349,50.5157,51.0444,3259.8313328997,0
+CTA_A.US,D,20120724,000000,51.1123,52.3126,50.4919,51.4878,36573.173615718,0
+CTA_A.US,D,20120725,000000,52.0569,52.0569,51.9142,51.9142,1145.0018213751,0
+CTA_A.US,D,20120726,000000,51.5725,51.8002,51.5725,51.5725,1756.5187885629,0
+CTA_A.US,D,20120727,000000,51.63,51.8809,51.0268,51.8809,3578.32975331,0
+CTA_A.US,D,20120730,000000,52.0278,52.0278,51.2028,51.2028,2372.8132320569,0
+CTA_A.US,D,20120731,000000,50.6747,50.9133,49.9235,50.9133,1407.7630182136,0
+CTA_A.US,D,20120801,000000,51.557,51.7384,51.557,51.7384,2727.9389708144,0
+CTA_A.US,D,20120802,000000,51.7729,51.7729,51.7729,51.7729,348.75577034931,0
+CTA_A.US,D,20120803,000000,51.9142,51.9378,51.9142,51.9378,703.88150910682,0
+CTA_A.US,D,20120806,000000,51.6707,51.8062,51.6021,51.8062,1581.3446573373,0
+CTA_A.US,D,20120807,000000,52.0569,52.0569,51.9142,51.9142,2942.9254045914,0
+CTA_A.US,D,20120808,000000,52.0514,52.0514,52.0514,52.0514,343.97829404315,0
+CTA_A.US,D,20120810,000000,51.4936,51.4936,51.2432,51.2432,506.41248845242,0
+CTA_A.US,D,20120813,000000,51.2028,51.2775,51.2028,51.2028,1549.4948152962,0
+CTA_A.US,D,20120814,000000,51.2775,51.2775,51.2775,51.2775,173.58163912363,0
+CTA_A.US,D,20120815,000000,51.9601,51.9601,51.9601,51.9601,191.0990522462,0
+CTA_A.US,D,20120816,000000,51.8628,51.8628,51.329,51.329,703.88150910682,0
+CTA_A.US,D,20120820,000000,51.2946,51.2946,51.2028,51.2028,530.29986998319,0
+CTA_A.US,D,20120821,000000,51.4878,51.4878,51.4878,51.4878,877.46314823045,0
+CTA_A.US,D,20120822,000000,51.4878,51.4878,51.4878,51.4878,426.78788334984,0
+CTA_A.US,D,20120827,000000,51.4596,51.4878,51.1461,51.3172,1246.9213159064,0
+CTA_A.US,D,20120828,000000,51.0498,51.4025,51.0498,51.3461,1318.5834604987,0
+CTA_A.US,D,20120829,000000,51.6021,51.9142,51.226,51.9142,910.90548237353,0
+CTA_A.US,D,20120830,000000,52.2276,52.2276,51.3797,51.5104,2106.8670510143,0
+CTA_A.US,D,20120831,000000,53.4792,53.4792,52.0051,52.0051,2436.512916139,0
+CTA_A.US,D,20120904,000000,52.0686,52.0848,51.3515,51.857,1829.7734252573,0
+CTA_A.US,D,20120906,000000,52.3412,53.6208,52.3354,52.3354,879.0556403325,0
+CTA_A.US,D,20120907,000000,52.3412,52.3412,52.3354,52.3354,562.14971202422,0
+CTA_A.US,D,20120910,000000,51.7729,51.7729,51.6862,51.6862,441.1203122683,0
+CTA_A.US,D,20120911,000000,51.3797,52.0398,51.3565,51.665,1930.1004276866,0
+CTA_A.US,D,20120912,000000,51.329,52.0802,51.329,51.8858,530.29986998319,0
+CTA_A.US,D,20120913,000000,52.0911,52.5517,52.0911,52.1131,971.42018225149,0
+CTA_A.US,D,20120914,000000,53.0579,53.0579,52.4323,52.4896,980.9751348638,0
+CTA_A.US,D,20120917,000000,52.8866,52.8866,52.255,52.255,348.75577034931,0
+CTA_A.US,D,20120918,000000,52.5919,52.5919,51.9142,51.9601,2285.2261664441,0
+CTA_A.US,D,20120919,000000,52.5582,52.6251,52.5582,52.6251,348.75577034931,0
+CTA_A.US,D,20120920,000000,52.6251,52.6251,52.4833,52.5517,813.76346414838,0
+CTA_A.US,D,20120921,000000,52.4946,52.4946,52.3412,52.3412,888.61059294481,0
+CTA_A.US,D,20120924,000000,52.9044,52.9044,52.0569,52.3073,11521.680358344,0
+CTA_A.US,D,20120925,000000,52.0911,52.0911,51.7729,51.9434,3245.4989039812,0
+CTA_A.US,D,20120926,000000,52.5976,52.5976,51.7729,52.2163,1493.7575917244,0
+CTA_A.US,D,20120927,000000,52.3412,52.3412,52.3412,52.3412,348.75577034931,0
+CTA_A.US,D,20120928,000000,52.0569,52.0623,51.9263,52.0514,1968.3202381358,0
+CTA_A.US,D,20121001,000000,52.7788,52.7788,51.8628,51.8628,1238.9588553962,0
+CTA_A.US,D,20121003,000000,52.3865,52.4435,52.255,52.255,703.88150910682,0
+CTA_A.US,D,20121004,000000,52.1365,52.1365,52.0514,52.0514,910.90548237353,0
+CTA_A.US,D,20121008,000000,52.0185,52.0185,52.0133,52.0185,525.22814625302,0
+CTA_A.US,D,20121009,000000,51.8417,51.8417,50.4455,51.2097,4525.1638186184,0
+CTA_A.US,D,20121010,000000,51.2381,51.2381,51.2381,51.2381,171.92152535009,0
+CTA_A.US,D,20121011,000000,51.2381,51.2381,50.2677,50.5492,2958.9429500621,0
+CTA_A.US,D,20121015,000000,50.5492,50.5492,50.2845,50.2845,697.14967160311,0
+CTA_A.US,D,20121016,000000,50.537,50.537,50.537,50.537,220.81663806433,0
+CTA_A.US,D,20121017,000000,50.7793,50.8369,50.7793,50.8369,525.22814625302,0
+CTA_A.US,D,20121022,000000,50.6915,50.6915,50.2845,50.2845,697.14967160311,0
+CTA_A.US,D,20121024,000000,50.0495,50.0495,49.9225,50.0032,2593.0182355555,0
+CTA_A.US,D,20121025,000000,49.5731,50.0317,49.5731,49.6006,525.22814625302,0
+CTA_A.US,D,20121026,000000,49.6469,49.6469,49.6469,49.6469,171.92152535009,0
+CTA_A.US,D,20121031,000000,49.6701,49.6701,49.413,49.5731,1394.2993432062,0
+CTA_A.US,D,20121101,000000,49.6701,49.716,49.5783,49.6305,1217.6460327548,0
+CTA_A.US,D,20121102,000000,49.6305,49.6305,49.6305,49.6305,515.76457605026,0
+CTA_A.US,D,20121106,000000,49.7792,50.6005,49.7792,50.6005,684.53157799943,0
+CTA_A.US,D,20121107,000000,50.2968,50.2968,50.2968,50.2968,345.42031240064,0
+CTA_A.US,D,20121108,000000,49.4579,50.3188,49.4283,49.434,2007.854144685,0
+CTA_A.US,D,20121109,000000,50.2393,50.2393,49.5492,49.7095,1217.6460327548,0
+CTA_A.US,D,20121112,000000,49.5096,49.6758,49.4283,49.4283,1053.610815907,0
+CTA_A.US,D,20121113,000000,49.4403,49.4403,48.8257,49.4008,525.22814625302,0
+CTA_A.US,D,20121114,000000,49.0273,49.3888,49.0273,49.3888,378.54280811029,0
+CTA_A.US,D,20121115,000000,48.843,48.843,48.843,48.843,264.9799656772,0
+CTA_A.US,D,20121116,000000,48.8257,48.8257,48.8257,48.8257,171.92152535009,0
+CTA_A.US,D,20121119,000000,48.8257,49.6874,48.0952,48.0952,1168.7509200405,0
+CTA_A.US,D,20121121,000000,48.5379,48.5379,46.9584,48.1131,7343.7304773395,0
+CTA_A.US,D,20121123,000000,48.1131,48.5379,48.1131,48.5379,1739.7196556069,0
+CTA_A.US,D,20121126,000000,48.5103,48.5103,48.3945,48.4239,1553.6027749526,0
+CTA_A.US,D,20121128,000000,48.3945,48.5379,48.3669,48.5379,2648.2223950715,0
+CTA_A.US,D,20121129,000000,48.9405,48.9405,48.9405,48.9405,304.41150818869,0
+CTA_A.US,D,20121130,000000,48.7396,48.7396,48.3553,48.3775,3654.5153599647,0
+CTA_A.US,D,20121203,000000,48.9405,48.9405,48.9405,48.9405,171.92152535009,0
+CTA_A.US,D,20121204,000000,48.9405,48.9405,48.9405,48.9405,171.92152535009,0
+CTA_A.US,D,20121206,000000,49.1127,49.1127,49.1127,49.1127,171.92152535009,0
+CTA_A.US,D,20121207,000000,48.8257,49.4008,48.8257,49.4008,1654.547523782,0
+CTA_A.US,D,20121211,000000,49.4008,49.4008,48.1131,48.435,2577.2456185509,0
+CTA_A.US,D,20121212,000000,48.8257,49.3822,48.8257,49.3822,829.63965444171,0
+CTA_A.US,D,20121214,000000,49.9461,49.9461,49.3944,49.3944,384.85185491212,0
+CTA_A.US,D,20121217,000000,49.5033,49.5222,49.3129,49.5222,990.52034788858,0
+CTA_A.US,D,20121219,000000,49.6069,49.6069,49.4008,49.4008,697.14967160311,0
+CTA_A.US,D,20121224,000000,50.2393,50.2393,50.0664,50.0664,345.42031240064,0
+CTA_A.US,D,20121227,000000,49.434,49.434,49.4008,49.4008,856.45310334952,0
+CTA_A.US,D,20121228,000000,49.917,49.9692,49.434,49.434,1102.5059286212,0
+CTA_A.US,D,20121231,000000,49.47,49.8597,49.4008,49.8597,1042.5699840037,0
+CTA_A.US,D,20130102,000000,49.6409,50.0317,49.6409,50.0317,345.42031240064,0
+CTA_A.US,D,20130103,000000,50.0269,50.0601,50.0269,50.0601,785.47632682884,0
+CTA_A.US,D,20130104,000000,50.0601,50.4057,49.6069,50.0664,9203.3220221813,0
+CTA_A.US,D,20130107,000000,50.0664,50.0664,50.0664,50.0664,220.81663806433,0
+CTA_A.US,D,20130109,000000,49.7091,50.5574,49.7091,50.5574,520.49636115164,0
+CTA_A.US,D,20130110,000000,49.9479,50.8174,49.9479,50.3015,722.38585881046,0
+CTA_A.US,D,20130114,000000,49.9944,50.0811,49.9944,50.0811,690.84062480127,0
+CTA_A.US,D,20130115,000000,50.4696,50.4696,50.4696,50.4696,170.34426364963,0
+CTA_A.US,D,20130116,000000,50.2209,51.0899,50.2209,51.0899,709.76776520679,0
+CTA_A.US,D,20130117,000000,50.9683,51.5141,50.9683,51.2882,1960.5362936712,0
+CTA_A.US,D,20130118,000000,51.2705,51.2705,51.2705,51.2705,186.11688065422,0
+CTA_A.US,D,20130122,000000,50.7715,51.9503,50.7715,51.2934,5365.8443049633,0
+CTA_A.US,D,20130123,000000,51.062,51.062,51.062,51.062,170.34426364963,0
+CTA_A.US,D,20130124,000000,51.3404,51.3404,51.3404,51.3404,340.68852729926,0
+CTA_A.US,D,20130125,000000,51.1081,51.1081,50.5743,50.5743,578.85504406865,0
+CTA_A.US,D,20130128,000000,51.3404,51.3404,49.9944,49.9944,1113.5467605244,0
+CTA_A.US,D,20130129,000000,50.1913,50.1913,50.1913,50.1913,170.34426364963,0
+CTA_A.US,D,20130130,000000,51.0676,51.0676,51.0676,51.0676,381.6973315112,0
+CTA_A.US,D,20130131,000000,51.0211,51.0211,51.0211,51.0211,170.34426364963,0
+CTA_A.US,D,20130205,000000,50.2257,50.934,49.9013,50.934,1706.5971598972,0
+CTA_A.US,D,20130206,000000,50.5971,50.5971,50.5692,50.5692,340.68852729926,0
+CTA_A.US,D,20130207,000000,49.733,49.733,49.733,49.733,261.82544227628,0
+CTA_A.US,D,20130211,000000,51.0321,51.0321,51.0321,51.0321,340.68852729926,0
+CTA_A.US,D,20130212,000000,51.0321,51.0321,49.9129,49.9129,520.49636115164,0
+CTA_A.US,D,20130213,000000,50.992,50.992,49.7968,49.8028,839.10322464447,0
+CTA_A.US,D,20130214,000000,50.3364,50.3364,50.0461,50.0461,1722.3697769018,0
+CTA_A.US,D,20130219,000000,50.5322,50.5971,50.5322,50.5971,340.68852729926,0
+CTA_A.US,D,20130220,000000,50.9633,50.9633,49.9822,50.3015,1031.5291521005,0
+CTA_A.US,D,20130221,000000,50.8877,50.9111,50.2897,50.4169,2277.5658954636,0
+CTA_A.US,D,20130222,000000,51.1715,51.1715,50.9111,50.9111,340.68852729926,0
+CTA_A.US,D,20130225,000000,50.9052,50.9052,50.1913,50.1913,1031.5291521005,0
+CTA_A.US,D,20130227,000000,50.4527,50.4753,50.0633,50.4753,821.75334593941,0
+CTA_A.US,D,20130228,000000,50.9153,50.9153,50.9153,50.9153,214.5075912625,0
+CTA_A.US,D,20130304,000000,50.0177,50.4806,50.0177,50.4806,1528.3665877453,0
+CTA_A.US,D,20130305,000000,50.9276,50.9276,50.9276,50.9276,170.34426364963,0
+CTA_A.US,D,20130306,000000,50.1387,50.6029,49.9594,50.0344,4257.0293295403,0
+CTA_A.US,D,20130307,000000,49.93,49.93,49.93,49.93,170.34426364963,0
+CTA_A.US,D,20130308,000000,50.0344,50.0755,50.0344,50.0461,1637.197645077,0
+CTA_A.US,D,20130311,000000,50.0461,50.4753,50.0461,50.4753,520.49636115164,0
+CTA_A.US,D,20130312,000000,50.1913,50.3364,49.6688,50.1913,4512.5457250147,0
+CTA_A.US,D,20130313,000000,50.1913,50.7715,50.18,50.7715,8790.0794566609,0
+CTA_A.US,D,20130314,000000,50.6795,50.6795,50.6795,50.6795,170.34426364963,0
+CTA_A.US,D,20130315,000000,50.5971,50.5971,50.5971,50.5971,170.34426364963,0
+CTA_A.US,D,20130318,000000,49.7037,50.5051,49.7037,50.5051,1123.0103307272,0
+CTA_A.US,D,20130319,000000,50.4989,51.1433,49.8782,50.2491,2544.1231228412,0
+CTA_A.US,D,20130320,000000,50.2838,50.4234,50.2838,50.4234,340.68852729926,0
+CTA_A.US,D,20130321,000000,50.6551,50.6551,50.6491,50.6491,682.95431629897,0
+CTA_A.US,D,20130322,000000,50.5971,50.9979,50.5971,50.9683,3807.5097449093,0
+CTA_A.US,D,20130326,000000,50.8877,50.8877,50.6092,50.6092,941.62523517434,0
+CTA_A.US,D,20130327,000000,51.1367,51.2063,50.487,51.0899,1552.0255132522,0
+CTA_A.US,D,20130328,000000,50.9521,50.9521,50.9521,50.9521,170.34426364963,0
+CTA_A.US,D,20130401,000000,50.8939,51.5548,50.8939,51.5548,2652.9541801729,0
+CTA_A.US,D,20130402,000000,51.6472,51.6472,51.0676,51.3801,902.19369266285,0
+CTA_A.US,D,20130403,000000,51.2648,51.375,51.2648,51.375,853.2985799486,0
+CTA_A.US,D,20130404,000000,50.8583,51.5777,50.8583,51.1542,2928.9749777533,0
+CTA_A.US,D,20130405,000000,51.1367,51.1602,51.1261,51.1261,1884.8277320491,0
+CTA_A.US,D,20130408,000000,51.5153,52.0955,50.8948,52.0955,1876.9414235468,0
+CTA_A.US,D,20130409,000000,51.1112,51.5681,51.1112,51.2743,4656.0765397565,0
+CTA_A.US,D,20130410,000000,51.4854,51.4854,51.4854,51.4854,515.76457605026,0
+CTA_A.US,D,20130411,000000,51.4278,51.5736,51.4278,51.5736,1424.267315515,0
+CTA_A.US,D,20130412,000000,51.5736,51.5736,51.1112,51.1112,2045.708425496,0
+CTA_A.US,D,20130415,000000,51.1051,51.1051,51.1051,51.1051,168.76700194917,0
+CTA_A.US,D,20130416,000000,51.5625,51.5625,51.5625,51.5625,337.53400389834,0
+CTA_A.US,D,20130417,000000,51.2218,51.2218,50.8699,51.1514,1192.4098455474,0
+CTA_A.US,D,20130418,000000,51.5444,51.5444,50.9878,51.1514,2340.6563634819,0
+CTA_A.US,D,20130419,000000,50.9933,50.9933,50.6194,50.6194,1091.465096718,0
+CTA_A.US,D,20130422,000000,50.6128,50.6128,50.6128,50.6128,958.97511387939,0
+CTA_A.US,D,20130423,000000,50.8052,51.4739,50.8052,51.2984,4302.7699188536,0
+CTA_A.US,D,20130424,000000,51.6211,51.6211,51.6211,51.6211,168.76700194917,0
+CTA_A.US,D,20130426,000000,51.8549,52.16,51.8549,52.0891,2881.6571267396,0
+CTA_A.US,D,20130429,000000,52.0955,52.6933,52.0955,52.6818,1424.267315515,0
+CTA_A.US,D,20130430,000000,52.3057,53.3906,52.3057,53.3906,22275.66699559,0
+CTA_A.US,D,20130501,000000,53.3268,53.3268,53.3268,53.3268,168.76700194917,0
+CTA_A.US,D,20130502,000000,54.1526,54.1526,54.1526,54.1526,168.76700194917,0
+CTA_A.US,D,20130503,000000,53.3316,53.918,52.6579,53.918,1192.4098455474,0
+CTA_A.US,D,20130506,000000,53.607,53.889,53.0095,53.0978,1192.4098455474,0
+CTA_A.US,D,20130507,000000,53.918,53.918,53.918,53.918,260.24818057582,0
+CTA_A.US,D,20130508,000000,53.6247,53.918,53.6247,53.918,705.03598010541,0
+CTA_A.US,D,20130509,000000,53.4788,53.7716,53.4788,53.7716,652.98634399024,0
+CTA_A.US,D,20130510,000000,53.7716,53.7716,53.7716,53.7716,173.49878705055,0
+CTA_A.US,D,20130514,000000,53.1446,54.3751,53.1446,53.918,531.53719305486,0
+CTA_A.US,D,20130515,000000,53.918,53.918,53.889,53.889,1449.5035027223,0
+CTA_A.US,D,20130516,000000,53.2263,53.2263,53.2032,53.2263,766.54918642333,0
+CTA_A.US,D,20130517,000000,53.5774,53.5774,53.5661,53.5661,378.54280811029,0
+CTA_A.US,D,20130520,000000,53.3316,54.3047,53.3316,53.3485,6430.4959527735,0
+CTA_A.US,D,20130521,000000,53.9117,54.1526,53.9117,53.9117,515.76457605026,0
+CTA_A.US,D,20130522,000000,53.918,54.0411,53.918,54.0411,684.53157799943,0
+CTA_A.US,D,20130523,000000,53.2907,53.2907,53.2907,53.2907,209.77580616112,0
+CTA_A.US,D,20130528,000000,53.7837,53.7837,53.7837,53.7837,168.76700194917,0
+CTA_A.US,D,20130529,000000,53.7014,53.8828,53.6304,53.8828,515.76457605026,0
+CTA_A.US,D,20130530,000000,54.7969,55.313,53.6247,54.2055,2733.3945268964,0
+CTA_A.US,D,20130531,000000,53.924,53.924,53.6893,53.7716,2263.3705401594,0
+CTA_A.US,D,20130603,000000,54.211,54.211,53.6247,53.6247,337.53400389834,0
+CTA_A.US,D,20130604,000000,53.6893,53.766,53.6893,53.766,337.53400389834,0
+CTA_A.US,D,20130605,000000,53.7419,54.2055,53.6247,54.2055,1690.8245428926,0
+CTA_A.US,D,20130606,000000,53.6304,53.918,53.6247,53.6247,1468.4306431278,0
+CTA_A.US,D,20130607,000000,53.6247,53.918,53.6247,53.918,960.55237557985,0
+CTA_A.US,D,20130610,000000,53.42,53.918,53.3316,53.7716,5419.4712027789,0
+CTA_A.US,D,20130611,000000,52.8686,52.9861,52.16,52.9157,2749.167143901,0
+CTA_A.US,D,20130612,000000,52.7104,53.0393,52.7104,53.0393,3386.3808708866,0
+CTA_A.US,D,20130613,000000,52.3526,52.5996,52.16,52.453,8375.2596294401,0
+CTA_A.US,D,20130617,000000,51.9835,51.9835,51.9653,51.9653,402.20173361718,0
+CTA_A.US,D,20130618,000000,51.9609,52.1018,51.8728,51.8728,1835.9326193349,0
+CTA_A.US,D,20130619,000000,51.8665,52.16,51.8665,52.16,1362.754109197,0
+CTA_A.US,D,20130620,000000,51.7319,52.16,51.5736,52.16,3981.0085319598,0
+CTA_A.US,D,20130621,000000,51.4278,51.6317,51.4278,51.4278,2432.1375421086,0
+CTA_A.US,D,20130624,000000,51.2984,51.2984,51.2984,51.2984,337.53400389834,0
+CTA_A.US,D,20130625,000000,51.0987,51.4854,51.0588,51.0588,1490.5123069343,0
+CTA_A.US,D,20130626,000000,50.636,51.2345,50.636,51.2345,337.53400389834,0
+CTA_A.US,D,20130627,000000,50.9118,50.9118,50.2547,50.2615,2678.1903673803,0
+CTA_A.US,D,20130628,000000,52.887,53.4078,52.887,52.9112,741.31299921598,0
+CTA_A.US,D,20130701,000000,51.9545,51.9545,50.7248,50.7248,766.54918642333,0
+CTA_A.US,D,20130702,000000,50.7461,50.7461,50.6409,50.6409,1706.5971598972,0
+CTA_A.US,D,20130703,000000,50.1433,50.1433,50.1433,50.1433,168.76700194917,0
+CTA_A.US,D,20130705,000000,50.6839,51.2806,50.63,51.1162,6739.6392460636,0
+CTA_A.US,D,20130708,000000,50.2377,50.5923,50.2377,50.5923,973.17046918353,0
+CTA_A.US,D,20130709,000000,50.7638,51.6109,50.4566,50.4566,3936.845204347,0
+CTA_A.US,D,20130711,000000,50.9123,50.9123,49.7691,49.7691,511.03279094889,0
+CTA_A.US,D,20130712,000000,50.7169,51.4567,50.5923,50.8583,2329.6155315787,0
+CTA_A.US,D,20130715,000000,51.1727,51.1727,50.8583,50.8583,334.37948049742,0
+CTA_A.US,D,20130717,000000,50.9067,51.4747,50.8705,51.4747,1067.8061712111,0
+CTA_A.US,D,20130718,000000,50.6453,51.498,50.6341,51.498,589.89587597186,0
+CTA_A.US,D,20130719,000000,50.9772,50.9772,50.9123,50.9123,383.27459321166,0
+CTA_A.US,D,20130724,000000,50.7638,50.9123,50.3266,50.9123,4474.6914442037,0
+CTA_A.US,D,20130726,000000,50.8107,50.8107,50.8107,50.8107,511.03279094889,0
+CTA_A.US,D,20130729,000000,49.9765,50.0777,49.7641,49.9124,2309.1111294727,0
+CTA_A.US,D,20130730,000000,49.735,50.8534,49.7287,50.5923,4460.4960888995,0
+CTA_A.US,D,20130731,000000,51.1488,51.2084,50.3322,50.3322,682.95431629897,0
+CTA_A.US,D,20130801,000000,50.5322,50.9123,49.7043,50.4919,845.41227144631,0
+CTA_A.US,D,20130806,000000,50.9123,50.9123,50.9123,50.9123,334.37948049742,0
+CTA_A.US,D,20130807,000000,50.3266,51.5045,50.3266,51.5045,334.37948049742,0
+CTA_A.US,D,20130808,000000,51.2027,51.2027,50.539,50.539,511.03279094889,0
+CTA_A.US,D,20130809,000000,50.3505,51.2381,50.3505,51.2381,589.89587597186,0
+CTA_A.US,D,20130812,000000,51.4747,51.4747,50.3266,50.9123,892.73012246009,0
+CTA_A.US,D,20130813,000000,50.7638,50.7638,50.7638,50.7638,167.18974024871,0
+CTA_A.US,D,20130814,000000,50.3201,50.3201,50.3201,50.3201,255.51639547444,0
+CTA_A.US,D,20130815,000000,50.3201,50.3201,50.3201,50.3201,525.22814625302,0
+CTA_A.US,D,20130819,000000,49.7287,49.7287,49.7287,49.7287,167.18974024871,0
+CTA_A.US,D,20130820,000000,49.3192,49.3192,48.4252,48.5442,1517.3257558421,0
+CTA_A.US,D,20130821,000000,49.1066,49.1066,49.1066,49.1066,167.18974024871,0
+CTA_A.US,D,20130822,000000,48.4846,49.0589,48.0991,49.0589,2613.5226376614,0
+CTA_A.US,D,20130823,000000,47.9519,48.2487,46.7684,47.005,3884.7955682318,0
+CTA_A.US,D,20130826,000000,46.6791,47.479,46.324,47.2182,2321.7292230764,0
+CTA_A.US,D,20130827,000000,47.4193,47.4193,46.7322,46.7322,1181.3690136442,0
+CTA_A.US,D,20130828,000000,46.7037,47.0168,45.7623,46.324,3329.5994496701,0
+CTA_A.US,D,20130829,000000,46.1698,46.1698,46.1465,46.1465,511.03279094889,0
+CTA_A.US,D,20130903,000000,44.815,45.2873,44.406,45.2873,3629.2791727574,0
+CTA_A.US,D,20130904,000000,44.4001,44.4001,43.3048,43.8082,4171.8571977154,0
+CTA_A.US,D,20130905,000000,43.7963,43.7963,42.7787,43.2109,1690.8245428926,0
+CTA_A.US,D,20130906,000000,42.7601,43.2167,41.8192,42.3284,4252.2975444389,0
+CTA_A.US,D,20130909,000000,42.921,42.921,42.0444,42.4817,2632.4497780669,0
+CTA_A.US,D,20130910,000000,42.8852,43.2167,42.6475,43.1867,3039.3832967855,0
+CTA_A.US,D,20130911,000000,43.2167,43.2167,43.2167,43.2167,167.18974024871,0
+CTA_A.US,D,20130912,000000,42.7481,43.2167,42.1202,43.1693,4424.219069789,0
+CTA_A.US,D,20130913,000000,43.2167,43.6896,42.6244,43.6896,3077.2375775965,0
+CTA_A.US,D,20130916,000000,42.7431,43.2221,42.7431,43.2167,678.2225311976,0
+CTA_A.US,D,20130917,000000,43.4112,43.4112,42.038,42.7725,2705.0038162881,0
+CTA_A.US,D,20130918,000000,42.6838,43.0795,42.6838,43.0795,845.41227144631,0
+CTA_A.US,D,20130919,000000,43.0683,43.092,42.6244,42.7372,678.2225311976,0
+CTA_A.US,D,20130920,000000,42.802,42.802,42.802,42.802,167.18974024871,0
+CTA_A.US,D,20130923,000000,43.2048,43.2048,42.6244,42.7725,678.2225311976,0
+CTA_A.US,D,20130924,000000,42.6244,42.6244,42.3753,42.3753,630.90468018381,0
+CTA_A.US,D,20130925,000000,42.3398,42.6838,42.3398,42.6838,1053.610815907,0
+CTA_A.US,D,20130927,000000,43.5058,43.5058,43.5058,43.5058,167.18974024871,0
+CTA_A.US,D,20130930,000000,44.4316,45.0617,44.4316,44.7708,492.10565054337,0
+CTA_A.US,D,20131002,000000,42.6244,42.6244,42.6244,42.6244,167.18974024871,0
+CTA_A.US,D,20131003,000000,42.3582,43.1216,42.0444,42.7431,4212.8660019274,0
+CTA_A.US,D,20131004,000000,42.8784,42.921,42.1098,42.921,1764.9558428142,0
+CTA_A.US,D,20131007,000000,42.921,43.0981,42.921,43.0086,1018.9110584969,0
+CTA_A.US,D,20131008,000000,42.3766,43.0117,42.0476,42.8444,1828.0463108326,0
+CTA_A.US,D,20131009,000000,42.0417,42.7906,42.0417,42.5445,835.94870124355,0
+CTA_A.US,D,20131010,000000,43.4075,43.4075,42.8503,43.3116,804.40346723436,0
+CTA_A.US,D,20131011,000000,42.6113,43.3179,42.6113,43.3179,2294.9157741686,0
+CTA_A.US,D,20131014,000000,42.7127,42.7127,42.7127,42.7127,291.79341458501,0
+CTA_A.US,D,20131015,000000,43.2998,43.2998,43.2998,43.2998,165.61247854825,0
+CTA_A.US,D,20131016,000000,43.3116,43.3179,42.6937,42.6937,1671.8974024871,0
+CTA_A.US,D,20131017,000000,42.7127,43.0055,42.7127,43.0055,883.26655225733,0
+CTA_A.US,D,20131018,000000,43.1437,43.4436,43.1437,43.4436,331.2249570965,0
+CTA_A.US,D,20131023,000000,43.5935,44.8935,43.5935,44.8935,2504.6915803297,0
+CTA_A.US,D,20131024,000000,44.7254,44.7254,44.7254,44.7254,220.81663806433,0
+CTA_A.US,D,20131025,000000,43.5629,43.5629,43.5629,43.5629,165.61247854825,0
+CTA_A.US,D,20131029,000000,45.8162,45.8162,43.9534,45.1636,1507.8621856393,0
+CTA_A.US,D,20131030,000000,45.5288,45.5288,45.5288,45.5288,331.2249570965,0
+CTA_A.US,D,20131031,000000,44.1101,44.8675,44.1101,44.8675,492.10565054337,0
+CTA_A.US,D,20131104,000000,44.6425,45.5416,44.6425,44.6425,1837.5098810353,0
+CTA_A.US,D,20131105,000000,44.6485,44.6485,44.6425,44.6425,331.2249570965,0
+CTA_A.US,D,20131106,000000,44.3427,44.3427,43.809,43.8566,518.91909945118,0
+CTA_A.US,D,20131107,000000,43.9889,43.9889,43.7735,43.7735,331.2249570965,0
+CTA_A.US,D,20131108,000000,43.7428,43.869,43.7428,43.869,736.5812141146,0
+CTA_A.US,D,20131111,000000,43.7428,43.7428,42.7062,42.773,2529.9277675371,0
+CTA_A.US,D,20131112,000000,42.773,42.7964,42.773,42.7964,499.99195904567,0
+CTA_A.US,D,20131114,000000,42.6937,42.6937,42.6937,42.6937,178.23057215193,0
+CTA_A.US,D,20131118,000000,43.3777,43.3777,42.1186,42.1186,835.94870124355,0
+CTA_A.US,D,20131119,000000,42.2751,42.5381,42.2751,42.5381,499.99195904567,0
+CTA_A.US,D,20131120,000000,43.2938,43.2938,43.1437,43.1437,610.40027807784,0
+CTA_A.US,D,20131121,000000,42.8807,43.4797,42.8807,43.4797,791.78537363068,0
+CTA_A.US,D,20131122,000000,42.6998,42.8444,42.5629,42.8444,1537.830157948,0
+CTA_A.US,D,20131125,000000,42.5511,42.8444,42.5445,42.5751,1206.6052008515,0
+CTA_A.US,D,20131126,000000,43.3417,43.3417,43.3417,43.3417,285.48436778317,0
+CTA_A.US,D,20131129,000000,43.492,43.492,43.492,43.492,164.03521684779,0
+CTA_A.US,D,20131202,000000,43.3055,43.3055,43.3055,43.3055,291.79341458501,0
+CTA_A.US,D,20131203,000000,43.0373,43.1647,43.0373,43.1647,662.449914193,0
+CTA_A.US,D,20131204,000000,42.8008,43.0373,42.8008,43.0373,492.10565054337,0
+CTA_A.US,D,20131205,000000,43.0373,43.5822,43.0373,43.3275,1212.9142476534,0
+CTA_A.US,D,20131206,000000,43.2515,43.4436,43.2515,43.4436,1020.4883201973,0
+CTA_A.US,D,20131210,000000,42.8444,43.3239,42.8444,43.3239,499.99195904567,0
+CTA_A.US,D,20131211,000000,42.4843,42.4843,42.3473,42.3473,1293.3545943768,0
+CTA_A.US,D,20131212,000000,42.341,42.7247,42.3049,42.6652,7007.7737351417,0
+CTA_A.US,D,20131213,000000,42.341,43.2877,42.3354,43.2877,2280.7204188645,0
+CTA_A.US,D,20131216,000000,42.3894,42.5445,42.2453,42.5445,3787.0053428033,0
+CTA_A.US,D,20131217,000000,42.3049,43.4612,42.0953,42.605,1555.1800366531,0
+CTA_A.US,D,20131218,000000,43.6165,43.6165,42.0953,42.5445,1167.17365834,0
+CTA_A.US,D,20131219,000000,42.8857,42.8857,42.8857,42.8857,317.02960179236,0
+CTA_A.US,D,20131220,000000,42.5219,44.201,42.5219,43.492,5145.027666899,0
+CTA_A.US,D,20131223,000000,43.3709,43.3709,43.3709,43.3709,424.28339742361,0
+CTA_A.US,D,20131224,000000,44.2491,44.2491,44.2491,44.2491,173.49878705055,0
+CTA_A.US,D,20131226,000000,43.7645,44.2491,43.0917,43.3225,2722.3536949931,0
+CTA_A.US,D,20131227,000000,43.3578,44.2491,42.7575,43.8373,7518.8065260906,0
+CTA_A.US,D,20131230,000000,43.6733,44.2366,43.6494,44.2366,851.72131824814,0
+CTA_A.US,D,20131231,000000,44.2311,45.1593,44.2311,44.2792,10329.486876309,0
+CTA_A.US,D,20140102,000000,45.1463,45.1463,44.3703,44.9765,990.52034788858,0
+CTA_A.US,D,20140103,000000,45.1593,45.1885,45.0071,45.1885,1889.5595171505,0
+CTA_A.US,D,20140106,000000,47.7631,47.7631,44.7077,44.7437,2137.1896041227,0
+CTA_A.US,D,20140107,000000,45.8399,46.4399,45.8399,45.8399,3474.7075261123,0
+CTA_A.US,D,20140108,000000,46.0494,46.0494,46.0494,46.0494,340.68852729926,0
+CTA_A.US,D,20140110,000000,46.3715,46.3715,46.3715,46.3715,164.03521684779,0
+CTA_A.US,D,20140113,000000,46.8558,46.8558,46.5957,46.5957,484.21934204107,0
+CTA_A.US,D,20140114,000000,45.8248,47.0739,45.8248,47.0739,697.14967160311,0
+CTA_A.US,D,20140115,000000,44.6858,46.1285,44.6554,46.1285,2064.6355659015,0
+CTA_A.US,D,20140116,000000,44.9284,45.7407,44.7946,45.7407,757.08561622057,0
+CTA_A.US,D,20140121,000000,44.6554,44.6554,44.6554,44.6554,534.69171645578,0
+CTA_A.US,D,20140122,000000,44.9156,44.9765,42.8553,44.9765,6383.1781017597,0
+CTA_A.US,D,20140123,000000,44.8558,45.4254,44.8558,45.4254,339.1112655988,0
+CTA_A.US,D,20140124,000000,45.9462,46.0197,45.3395,45.7648,2318.5746996755,0
+CTA_A.US,D,20140127,000000,45.7462,46.1767,45.7462,46.1767,908.50273946469,0
+CTA_A.US,D,20140128,000000,46.5523,46.5523,45.0441,46.055,1727.1015620032,0
+CTA_A.US,D,20140129,000000,45.9766,46.6068,43.9039,45.2193,11870.471557658,0
+CTA_A.US,D,20140130,000000,44.5518,44.6674,44.1276,44.1526,1842.2416661367,0
+CTA_A.US,D,20140131,000000,43.7943,44.0072,43.3459,43.9463,3714.4513045822,0
+CTA_A.US,D,20140203,000000,43.7943,43.7943,43.2186,43.2186,1922.6820128602,0
+CTA_A.US,D,20140204,000000,44.6126,44.6126,43.2795,43.2795,2126.1487722194,0
+CTA_A.US,D,20140206,000000,43.9463,46.6185,43.5216,44.0072,2602.4818057582,0
+CTA_A.US,D,20140207,000000,44.0372,44.0372,44.0372,44.0372,164.03521684779,0
+CTA_A.US,D,20140211,000000,43.9463,43.9584,43.9463,43.9584,1482.625998432,0
+CTA_A.US,D,20140212,000000,44.1219,44.1219,43.3886,43.8251,2268.1023252608,0
+CTA_A.US,D,20140214,000000,44.0072,44.1276,43.2186,43.4008,1749.1832258096,0
+CTA_A.US,D,20140219,000000,43.4008,44.8558,43.4008,44.3703,3559.8796579371,0
+CTA_A.US,D,20140220,000000,44.4916,44.8558,44.4916,44.5518,2526.7732441362,0
+CTA_A.US,D,20140224,000000,45.4612,45.4612,43.7999,45.0617,1190.8325838469,0
+CTA_A.US,D,20140225,000000,44.3285,44.5518,43.9217,44.5518,2632.4497780669,0
+CTA_A.US,D,20140226,000000,44.8494,45.4612,44.8494,45.4612,865.91667355228,0
+CTA_A.US,D,20140228,000000,45.3105,45.3105,45.3105,45.3105,832.79417784263,0
+CTA_A.US,D,20140303,000000,46.0676,46.0676,46.0676,46.0676,206.6212827602,0
+CTA_A.US,D,20140305,000000,46.055,46.0676,44.8611,46.0676,3373.7627772829,0
+CTA_A.US,D,20140306,000000,45.7222,45.7222,44.9156,44.9156,810.7125140362,0
+CTA_A.US,D,20140307,000000,45.7046,46.0676,45.7046,45.8009,4790.1437842956,0
+CTA_A.US,D,20140310,000000,44.6674,44.9646,44.5158,44.5158,1318.5907815842,0
+CTA_A.US,D,20140312,000000,43.886,44.2792,43.886,44.2792,818.59882253849,0
+CTA_A.US,D,20140314,000000,45.6067,46.3403,44.8558,46.3107,19681.071498334,0
+CTA_A.US,D,20140317,000000,45.2365,45.2365,45.2365,45.2365,164.03521684779,0
+CTA_A.US,D,20140318,000000,46.2193,46.2193,46.1528,46.1528,365.92471450661,0
+CTA_A.US,D,20140320,000000,44.9895,45.7648,44.9895,45.4612,1522.0575409434,0
+CTA_A.US,D,20140321,000000,45.7648,45.7648,45.7648,45.7648,164.03521684779,0
+CTA_A.US,D,20140324,000000,45.9163,46.0615,45.4612,45.4612,1345.404230492,0
+CTA_A.US,D,20140325,000000,45.613,45.613,45.613,45.613,417.97435062177,0
+CTA_A.US,D,20140326,000000,46.0375,46.0375,45.613,45.613,990.52034788858,0
+CTA_A.US,D,20140327,000000,45.7648,45.7648,45.1593,45.2193,3425.8124133981,0
+CTA_A.US,D,20140328,000000,44.6192,45.2803,44.6192,45.2803,881.68929055687,0
+CTA_A.US,D,20140331,000000,44.3769,45.9163,44.3769,45.6308,801.24894383344,0
+CTA_A.US,D,20140401,000000,44.3098,45.9163,44.3098,45.4612,842.25774804539,0
+CTA_A.US,D,20140402,000000,45.9105,45.9105,45.8554,45.8554,826.48513104079,0
+CTA_A.US,D,20140403,000000,45.522,45.7648,44.7043,45.2193,5585.0836813272,0
+CTA_A.US,D,20140404,000000,45.8979,47.1583,45.8979,46.4432,5651.3286727465,0
+CTA_A.US,D,20140407,000000,46.4615,47.2735,46.3715,46.3715,2656.1087035738,0
+CTA_A.US,D,20140408,000000,46.9072,46.9072,46.8888,46.8888,414.81982722086,0
+CTA_A.US,D,20140409,000000,46.5402,47.1525,45.0862,45.681,7294.8353646253,0
+CTA_A.US,D,20140410,000000,45.8339,46.3302,45.5584,46.3302,3400.5762261907,0
+CTA_A.US,D,20140411,000000,46.2329,46.2329,46.2329,46.2329,288.63889118409,0
+CTA_A.US,D,20140414,000000,45.7485,46.5698,45.7485,46.5698,2069.3673510029,0
+CTA_A.US,D,20140416,000000,45.4172,45.5094,45.4172,45.5094,427.43792082453,0
+CTA_A.US,D,20140421,000000,45.3811,45.988,44.9451,45.0312,3279.1270752554,0
+CTA_A.US,D,20140422,000000,45.4916,45.4916,45.4916,45.4916,326.49317199512,0
+CTA_A.US,D,20140423,000000,45.681,45.8649,44.5286,44.5286,3048.8468669883,0
+CTA_A.US,D,20140425,000000,45.742,45.742,45.742,45.742,1070.960694612,0
+CTA_A.US,D,20140428,000000,45.6195,46.601,45.6195,46.5889,3140.3280456149,0
+CTA_A.US,D,20140429,000000,46.4468,46.5402,45.534,46.2329,1517.3257558421,0
+CTA_A.US,D,20140501,000000,44.4854,45.1351,44.4854,45.1351,927.4298798702,0
+CTA_A.US,D,20140502,000000,45.3982,45.3982,45.3982,45.3982,462.13767823464,0
+CTA_A.US,D,20140505,000000,44.9145,45.0992,44.9145,45.0672,1141.9374711327,0
+CTA_A.US,D,20140506,000000,44.908,46.5083,44.7617,45.0617,2818.5666587212,0
+CTA_A.US,D,20140507,000000,44.3385,45.0617,44.3385,45.0617,324.91591029466,0
+CTA_A.US,D,20140508,000000,45.0249,45.0249,45.0249,45.0249,1222.3778178561,0
+CTA_A.US,D,20140513,000000,44.2216,45.5466,44.2216,45.5466,2020.4722382887,0
+CTA_A.US,D,20140514,000000,45.681,45.681,45.681,45.681,164.03521684779,0
+CTA_A.US,D,20140515,000000,45.9751,46.1412,45.8649,46.1412,1488.9350452338,0
+CTA_A.US,D,20140516,000000,46.0368,46.2264,45.3558,45.3558,2039.3993786942,0
+CTA_A.US,D,20140519,000000,45.3431,45.3747,44.8838,45.3747,1365.9086325979,0
+CTA_A.US,D,20140520,000000,45.3382,45.3382,45.2518,45.2518,454.25136973234,0
+CTA_A.US,D,20140521,000000,46.1711,46.1711,46.1711,46.1711,214.5075912625,0
+CTA_A.US,D,20140523,000000,46.3982,46.3982,44.8105,45.387,892.73012246009,0
+CTA_A.US,D,20140527,000000,45.988,45.988,45.988,45.988,345.42031240064,0
+CTA_A.US,D,20140528,000000,46.1161,46.1161,45.988,45.988,911.65726286561,0
+CTA_A.US,D,20140602,000000,45.5276,45.5276,45.5276,45.5276,485.79660374153,0
+CTA_A.US,D,20140603,000000,45.613,45.613,45.613,45.613,514.18731434981,0
+CTA_A.US,D,20140605,000000,45.2518,45.3811,45.2518,45.3811,1657.702047183,0
+CTA_A.US,D,20140606,000000,45.9506,46.0919,45.6379,45.6379,791.78537363068,0
+CTA_A.US,D,20140610,000000,46.417,46.5762,44.4672,46.5762,979.47951598537,0
+CTA_A.US,D,20140611,000000,45.988,45.988,45.4972,45.4972,3798.0461747065,0
+CTA_A.US,D,20140612,000000,45.681,45.9816,45.3747,45.9816,1328.0543517869,0
+CTA_A.US,D,20140613,000000,46.0183,46.043,45.668,46.043,979.47951598537,0
+CTA_A.US,D,20140616,000000,45.988,47.521,45.988,46.7844,5376.8851368665,0
+CTA_A.US,D,20140617,000000,47.8267,48.6242,46.4852,47.521,2417.9421868045,0
+CTA_A.US,D,20140618,000000,48.8508,49.0469,48.1343,48.1343,2812.2576119193,0
+CTA_A.US,D,20140619,000000,48.6547,48.6547,47.9814,48.5933,3285.4361220572,0
+CTA_A.US,D,20140620,000000,48.0177,48.7031,47.9814,48.5933,5439.9756048849,0
+CTA_A.US,D,20140623,000000,48.5329,48.5329,48.287,48.3173,1865.9005916436,0
+CTA_A.US,D,20140624,000000,47.3915,48.2255,47.3915,48.2255,1018.9110584969,0
+CTA_A.US,D,20140627,000000,47.6122,47.6122,47.6122,47.6122,419.55161232223,0
+CTA_A.US,D,20140630,000000,47.8267,47.8267,47.8267,47.8267,201.88949765882,0
+CTA_A.US,D,20140701,000000,47.8267,48.0177,47.8267,48.0177,474.75577183832,0
+CTA_A.US,D,20140702,000000,48.6671,48.6671,48.6671,48.6671,817.02156083803,0
+CTA_A.US,D,20140703,000000,48.6057,48.6057,48.6057,48.6057,853.2985799486,0
+CTA_A.US,D,20140707,000000,46.8459,48.2317,46.8459,48.2317,594.62766107324,0
+CTA_A.US,D,20140708,000000,48.2781,48.2781,48.2781,48.2781,321.76138689374,0
+CTA_A.US,D,20140709,000000,47.1191,47.1191,47.1191,47.1191,678.2225311976,0
+CTA_A.US,D,20140710,000000,47.28,47.9001,47.28,47.9001,3805.9324832088,0
+CTA_A.US,D,20140715,000000,47.8938,47.8938,47.8938,47.8938,321.76138689374,0
+CTA_A.US,D,20140716,000000,47.9001,47.9001,47.6769,47.6769,564.65968876451,0
+CTA_A.US,D,20140717,000000,48.7189,48.7495,47.1249,47.1249,2015.7404531873,0
+CTA_A.US,D,20140718,000000,46.8769,46.8769,46.8769,46.8769,657.71812909162,0
+CTA_A.US,D,20140721,000000,46.7037,46.7037,46.7037,46.7037,487.37386544199,0
+CTA_A.US,D,20140722,000000,46.6722,46.6722,46.6722,46.6722,700.30419500403,0
+CTA_A.US,D,20140723,000000,47.7631,47.7631,47.7631,47.7631,482.64208034061,0
+CTA_A.US,D,20140724,000000,46.2879,47.9001,46.2879,46.7534,828.06239274125,0
+CTA_A.US,D,20140725,000000,47.9308,47.9308,47.1559,47.1559,725.54038221138,0
+CTA_A.US,D,20140728,000000,46.8273,46.8273,46.8273,46.8273,362.77019110569,0
+CTA_A.US,D,20140729,000000,47.9001,47.9001,47.342,47.342,2001.5450978831,0
+CTA_A.US,D,20140730,000000,46.5111,47.8938,46.5111,46.5668,870.64845865366,0
+CTA_A.US,D,20140731,000000,47.0383,47.5653,47.0383,47.5653,419.55161232223,0
+CTA_A.US,D,20140805,000000,47.28,47.28,47.28,47.28,321.76138689374,0
+CTA_A.US,D,20140807,000000,46.5111,47.7948,46.5111,47.1312,1192.4098455474,0
+CTA_A.US,D,20140813,000000,46.5111,46.5111,46.5111,46.5111,192.42592745606,0
+CTA_A.US,D,20140814,000000,46.9389,46.9389,46.9389,46.9389,458.98315483372,0
+CTA_A.US,D,20140815,000000,47.2117,47.3541,46.9638,47.3541,862.76215015136,0
+CTA_A.US,D,20140818,000000,47.3726,47.3726,47.3726,47.3726,337.53400389834,0
+CTA_A.US,D,20140819,000000,46.5922,46.5922,46.5922,46.5922,364.34745280615,0
+CTA_A.US,D,20140820,000000,46.7342,46.7342,46.6786,46.7279,482.64208034061,0
+CTA_A.US,D,20140821,000000,47.342,47.342,46.7342,46.9389,1627.7340748742,0
+CTA_A.US,D,20140822,000000,46.8459,46.8459,46.7534,46.7534,482.64208034061,0
+CTA_A.US,D,20140825,000000,46.5363,46.8459,46.5363,46.6542,545.732548359,0
+CTA_A.US,D,20140826,000000,46.8769,46.9207,46.8769,46.9207,700.30419500403,0
+CTA_A.US,D,20140827,000000,46.9389,47.1559,46.9389,47.1559,807.55799063528,0
+CTA_A.US,D,20140828,000000,47.3357,47.3357,47.3048,47.3048,725.54038221138,0
+CTA_A.US,D,20140903,000000,46.6601,47.2929,46.6601,47.2929,846.98953314677,0
+CTA_A.US,D,20140908,000000,47.1686,47.1686,46.3869,46.3869,1619.8477663719,0
+CTA_A.US,D,20140910,000000,46.9207,47.0942,45.8908,45.9156,3328.0221879696,0
+CTA_A.US,D,20140911,000000,46.4986,46.4986,46.4986,46.4986,214.5075912625,0
+CTA_A.US,D,20140912,000000,45.8844,46.4364,45.6676,45.6676,968.43868408215,0
+CTA_A.US,D,20140915,000000,45.8598,45.8844,45.8598,45.8844,514.18731434981,0
+CTA_A.US,D,20140916,000000,46.3804,46.4741,46.1204,46.3131,78552.364467986,0
+CTA_A.US,D,20140917,000000,46.2509,46.5922,46.0584,46.0711,22917.612507677,0
+CTA_A.US,D,20140918,000000,46.8152,47.3357,45.9963,46.6848,31067.323713951,0
+CTA_A.US,D,20140919,000000,46.0087,46.895,45.9156,46.319,18252.072397718,0
+CTA_A.US,D,20140922,000000,46.7774,46.7774,45.8908,46.1142,19461.83212197,0
+CTA_A.US,D,20140923,000000,46.3563,47.5281,46.1952,47.5281,2992.0654457717,0
+CTA_A.US,D,20140924,000000,47.5281,48.3657,47.5281,48.0547,7905.2356427031,0
+CTA_A.US,D,20140925,000000,48.3657,49.6049,47.4043,49.6049,5921.0404235251,0
+CTA_A.US,D,20140926,000000,47.206,49.9649,47.206,49.9649,1307.5499496809,0
+CTA_A.US,D,20140929,000000,49.6049,50.2257,49.6049,49.9461,2495.228010127,0
+CTA_A.US,D,20140930,000000,49.9094,50.1197,49.9094,50.1197,569.39147386589,0
+CTA_A.US,D,20141001,000000,48.6811,50.1507,48.6751,50.1507,807.55799063528,0
+CTA_A.US,D,20141002,000000,48.7306,48.7306,48.706,48.706,837.52596294401,0
+CTA_A.US,D,20141003,000000,49.2958,50.1507,48.9912,49.4807,10586.580533484,0
+CTA_A.US,D,20141006,000000,48.8733,48.8733,48.8733,48.8733,160.88069344687,0
+CTA_A.US,D,20141007,000000,47.4724,48.396,47.4661,48.396,1809.1191704271,0
+CTA_A.US,D,20141008,000000,48.3181,48.349,48.3181,48.349,589.89587597186,0
+CTA_A.US,D,20141009,000000,49.5403,49.5403,49.5403,49.5403,159.30343174641,0
+CTA_A.US,D,20141010,000000,49.5403,49.5403,48.807,48.807,462.13767823464,0
+CTA_A.US,D,20141016,000000,48.9134,48.9134,48.9069,48.9134,845.41227144631,0
+CTA_A.US,D,20141017,000000,48.1859,50.293,48.1859,50.293,477.91029523924,0
+CTA_A.US,D,20141020,000000,49.8541,49.8541,49.8541,49.8541,178.23057215193,0
+CTA_A.US,D,20141021,000000,50.4812,50.4812,49.2017,49.2017,1354.8678006947,0
+CTA_A.US,D,20141022,000000,49.1833,49.1833,49.1833,49.1833,179.80783385239,0
+CTA_A.US,D,20141027,000000,48.5372,48.5372,48.5372,48.5372,258.67091887536,0
+CTA_A.US,D,20141028,000000,48.9515,48.9515,48.3807,48.3807,399.04721021626,0
+CTA_A.US,D,20141029,000000,48.6001,48.6001,48.6001,48.6001,159.30343174641,0
+CTA_A.US,D,20141030,000000,49.0702,49.3838,49.0702,49.3838,798.09442043252,0
+CTA_A.US,D,20141031,000000,49.8349,49.8349,49.8349,49.8349,164.03521684779,0
+CTA_A.US,D,20141104,000000,48.7885,50.1173,48.7885,50.1173,3329.5994496701,0
+CTA_A.US,D,20141105,000000,50.6376,50.7195,50.6376,50.7195,343.84305070018,0
+CTA_A.US,D,20141106,000000,49.8541,49.8541,49.8541,49.8541,255.51639547444,0
+CTA_A.US,D,20141110,000000,50.7195,50.7195,50.4619,50.7195,768.12644812379,0
+CTA_A.US,D,20141111,000000,50.1678,50.1678,50.1678,50.1678,523.65088455256,0
+CTA_A.US,D,20141112,000000,50.7195,50.7195,50.1678,50.1678,725.54038221138,0
+CTA_A.US,D,20141113,000000,51.2648,51.4221,49.8232,51.4221,18695.282935547,0
+CTA_A.US,D,20141114,000000,51.4158,51.4158,51.4158,51.4158,242.89830187077,0
+CTA_A.US,D,20141117,000000,51.4221,51.4221,51.4221,51.4221,522.0736228521,0
+CTA_A.US,D,20141118,000000,51.4221,51.4221,50.4812,51.4221,1449.5035027223,0
+CTA_A.US,D,20141119,000000,51.4221,52.2995,51.4221,52.0173,4608.7586887427,0
+CTA_A.US,D,20141120,000000,50.5438,52.0491,50.5438,52.0491,1993.6587893808,0
+CTA_A.US,D,20141121,000000,50.5629,53.4918,50.5629,53.4918,318.60686349282,0
+CTA_A.US,D,20141124,000000,52.3623,53.4593,52.3623,53.4286,3826.4368853148,0
+CTA_A.US,D,20141125,000000,53.4286,53.4286,53.4286,53.4286,239.74377846985,0
+CTA_A.US,D,20141126,000000,53.8364,53.8364,53.8364,53.8364,205.04402105974,0
+CTA_A.US,D,20141201,000000,52.676,52.9892,52.676,52.676,2231.8253061502,0
+CTA_A.US,D,20141202,000000,52.0491,52.676,52.0491,52.676,17577.004389921,0
+CTA_A.US,D,20141203,000000,54.4881,54.4944,51.7355,52.676,1375.3722028007,0
+CTA_A.US,D,20141204,000000,52.6131,52.6131,51.4221,51.4221,1099.3514052203,0
+CTA_A.US,D,20141205,000000,51.6414,52.6445,51.4221,52.6445,637.21372698565,0
+CTA_A.US,D,20141208,000000,51.8921,52.0173,51.8921,52.0173,383.27459321166,0
+CTA_A.US,D,20141209,000000,51.4283,51.4283,50.7886,50.7886,1596.188840865,0
+CTA_A.US,D,20141210,000000,50.5438,51.4221,48.0476,49.434,3476.2847878128,0
+CTA_A.US,D,20141211,000000,49.2898,50.1678,49.2898,50.1678,957.39785217893,0
+CTA_A.US,D,20141212,000000,49.5403,49.5403,49.5403,49.5403,159.30343174641,0
+CTA_A.US,D,20141215,000000,50.1554,50.1554,47.0321,50.0733,1867.4778533441,0
+CTA_A.US,D,20141216,000000,48.9134,48.9134,48.9134,48.9134,159.30343174641,0
+CTA_A.US,D,20141217,000000,48.9134,48.9134,48.9069,48.9134,1100.9286669207,0
+CTA_A.US,D,20141218,000000,48.9134,48.9134,48.882,48.882,637.21372698565,0
+CTA_A.US,D,20141219,000000,50.3245,50.3245,48.6064,48.882,3093.0101946011,0
+CTA_A.US,D,20141222,000000,48.9134,50.2809,47.8848,48.9134,4326.4288443605,0
+CTA_A.US,D,20141223,000000,47.973,49.8541,47.973,48.9134,4736.51688648,0
+CTA_A.US,D,20141224,000000,48.9134,48.9134,48.9134,48.9134,2552.0094313435,0
+CTA_A.US,D,20141226,000000,48.6246,48.9069,48.6246,48.9069,1119.8558073263,0
+CTA_A.US,D,20141229,000000,48.4118,48.882,48.4118,48.4434,958.97511387939,0
+CTA_A.US,D,20141230,000000,50.1361,50.149,49.8541,50.1053,1708.1744215977,0
+CTA_A.US,D,20141231,000000,50.1053,51.3658,50.1053,51.1081,2320.151961376,0
+CTA_A.US,D,20150102,000000,51.3595,51.3595,50.293,50.293,373.81102300891,0
+CTA_A.US,D,20150106,000000,50.293,50.3116,50.293,50.3116,422.70613572315,0
+CTA_A.US,D,20150107,000000,50.3024,50.3024,50.3024,50.3024,318.60686349282,0
+CTA_A.US,D,20150108,000000,50.3276,51.9572,50.3276,51.9572,473.17851013786,0
+CTA_A.US,D,20150109,000000,51.989,52.5593,51.989,52.5593,946.35702027572,0
+CTA_A.US,D,20150112,000000,50.7271,51.672,50.372,51.672,1482.625998432,0
+CTA_A.US,D,20150113,000000,51.7987,51.7987,51.7987,51.7987,473.17851013786,0
+CTA_A.US,D,20150115,000000,50.4041,50.6572,50.3087,50.6572,3154.5234009191,0
+CTA_A.US,D,20150116,000000,52.3057,52.3057,51.241,51.3232,1813.8509555285,0
+CTA_A.US,D,20150122,000000,50.7207,50.7207,50.7207,50.7207,1660.8565705839,0
+CTA_A.US,D,20150123,000000,50.8475,51.1967,50.6258,50.6258,2094.6035382103,0
+CTA_A.US,D,20150126,000000,50.3848,51.9572,50.3848,51.9572,1550.4482515517,0
+CTA_A.US,D,20150127,000000,50.4102,50.4102,50.3784,50.3784,473.17851013786,0
+CTA_A.US,D,20150128,000000,51.6403,51.6403,51.6403,51.6403,1052.0335542065,0
+CTA_A.US,D,20150129,000000,51.3484,51.361,50.372,51.361,3585.1158451445,0
+CTA_A.US,D,20150130,000000,52.3057,53.2568,50.7523,50.7523,1372.2176793998,0
+CTA_A.US,D,20150203,000000,52.5912,52.5912,52.5912,52.5912,197.15771255744,0
+CTA_A.US,D,20150204,000000,51.9572,51.9572,51.9572,51.9572,157.72617004595,0
+CTA_A.US,D,20150209,000000,51.9572,51.9572,51.9572,51.9572,315.45234009191,0
+CTA_A.US,D,20150210,000000,53.2568,53.2568,51.9572,53.2568,630.90468018381,0
+CTA_A.US,D,20150211,000000,51.228,52.7495,51.228,51.3546,1932.1455830629,0
+CTA_A.US,D,20150212,000000,51.228,51.2345,51.228,51.2345,728.6949056123,0
+CTA_A.US,D,20150213,000000,51.989,52.3123,51.989,52.0334,1777.5739364179,0
+CTA_A.US,D,20150217,000000,52.7495,52.7495,51.5768,51.6464,1738.1423939064,0
+CTA_A.US,D,20150220,000000,52.6862,52.6862,52.6862,52.6862,315.45234009191,0
+CTA_A.US,D,20150223,000000,51.5768,51.989,51.5768,51.989,684.53157799943,0
+CTA_A.US,D,20150224,000000,51.989,52.6227,51.989,52.0205,1979.4634340767,0
+CTA_A.US,D,20150225,000000,52.6543,52.6543,52.0205,52.0205,2167.1575764314,0
+CTA_A.US,D,20150226,000000,53.8593,53.8593,53.8593,53.8593,638.79098868611,0
+CTA_A.US,D,20150227,000000,52.1854,52.4644,52.1473,52.4644,1528.3665877453,0
+CTA_A.US,D,20150302,000000,52.0397,53.6247,52.0397,52.7813,1892.7140405514,0
+CTA_A.US,D,20150304,000000,53.2568,53.2568,51.989,52.1473,5348.4944262583,0
+CTA_A.US,D,20150305,000000,51.989,52.7813,51.989,52.7813,8359.4870124355,0
+CTA_A.US,D,20150309,000000,53.5673,53.5673,53.5673,53.5673,157.72617004595,0
+CTA_A.US,D,20150312,000000,53.5105,53.5359,53.5105,53.5359,315.45234009191,0
+CTA_A.US,D,20150316,000000,52.9399,53.796,52.9399,53.796,1246.036743363,0
+CTA_A.US,D,20150317,000000,51.3581,53.796,51.3581,53.796,473.17851013786,0
+CTA_A.US,D,20150318,000000,52.6227,52.6227,52.6227,52.6227,157.72617004595,0
+CTA_A.US,D,20150319,000000,52.6227,52.6227,52.6227,52.6227,252.36187207352,0
+CTA_A.US,D,20150323,000000,53.796,53.796,53.0982,53.5738,12340.495544395,0
+CTA_A.US,D,20150324,000000,52.6227,53.764,52.6227,53.764,946.35702027572,0
+CTA_A.US,D,20150325,000000,52.6349,53.796,52.6349,53.764,2154.5394828277,0
+CTA_A.US,D,20150326,000000,53.7894,53.8274,52.7813,53.0982,2742.8580970991,0
+CTA_A.US,D,20150330,000000,52.7813,54.4615,52.7813,53.8274,1168.7509200405,0
+CTA_A.US,D,20150331,000000,53.2568,54.9371,53.2568,54.8421,9305.8440327112,0
+CTA_A.US,D,20150401,000000,53.2568,55.7929,53.2568,54.2079,2723.9309566936,0
+CTA_A.US,D,20150402,000000,54.0491,54.8421,53.4593,53.4593,1378.5267262016,0
+CTA_A.US,D,20150407,000000,53.2757,53.3204,53.2757,53.3204,2129.3032956204,0
+CTA_A.US,D,20150408,000000,53.2724,53.8167,53.2724,53.5286,739.84357643125,0
+CTA_A.US,D,20150409,000000,53.8167,54.4576,53.3041,53.4949,4058.2137103824,0
+CTA_A.US,D,20150410,000000,53.4962,53.4962,53.4962,53.4962,279.39240544556,0
+CTA_A.US,D,20150413,000000,53.4962,54.1371,53.3684,53.3684,1723.1799754854,0
+CTA_A.US,D,20150414,000000,53.7975,53.7975,53.7975,53.7975,312.17028541403,0
+CTA_A.US,D,20150416,000000,55.2905,55.2905,55.2905,55.2905,255.97963403951,0
+CTA_A.US,D,20150417,000000,54.1371,54.1371,53.977,53.977,251.29707975829,0
+CTA_A.US,D,20150422,000000,54.7648,54.906,54.7648,54.906,468.25542812105,0
+CTA_A.US,D,20150423,000000,55.2905,55.2905,55.2905,55.2905,624.34057082806,0
+CTA_A.US,D,20150424,000000,56.892,59.4676,55.2905,55.2905,2186.7528493253,0
+CTA_A.US,D,20150427,000000,56.6678,56.6678,56.6678,56.6678,156.08514270702,0
+CTA_A.US,D,20150429,000000,54.5856,55.4185,54.5856,55.4185,624.34057082806,0
+CTA_A.US,D,20150430,000000,56.3861,56.3924,56.3861,56.3924,324.65709683059,0
+CTA_A.US,D,20150501,000000,56.3282,56.3282,56.3025,56.3025,312.17028541403,0
+CTA_A.US,D,20150506,000000,54.0089,54.7577,54.0089,54.7577,312.17028541403,0
+CTA_A.US,D,20150507,000000,54.4255,54.7459,54.1371,54.7459,1217.4641131147,0
+CTA_A.US,D,20150513,000000,54.3613,54.3613,52.8876,52.8876,2768.9504316225,0
+CTA_A.US,D,20150514,000000,54.1371,54.6465,54.1371,54.4576,624.34057082806,0
+CTA_A.US,D,20150515,000000,52.8561,54.4255,52.8561,52.8561,1234.6334788125,0
+CTA_A.US,D,20150519,000000,53.8167,54.5856,53.8167,54.5536,2029.1068551912,0
+CTA_A.US,D,20150521,000000,54.7007,54.7007,54.7007,54.7007,156.08514270702,0
+CTA_A.US,D,20150522,000000,53.7848,53.7848,53.7848,53.7848,156.08514270702,0
+CTA_A.US,D,20150526,000000,53.1766,55.0022,53.1766,54.7778,1951.0642838377,0
+CTA_A.US,D,20150527,000000,54.4576,54.4576,54.4062,54.4255,936.51085624209,0
+CTA_A.US,D,20150528,000000,55.8413,55.8413,55.7067,55.7067,780.42571353508,0
+CTA_A.US,D,20150601,000000,55.4185,55.8413,55.0661,55.0661,468.25542812105,0
+CTA_A.US,D,20150602,000000,54.4255,54.4255,54.4189,54.4255,1248.6811416561,0
+CTA_A.US,D,20150603,000000,55.7386,55.8413,54.4576,55.2581,5367.7680576943,0
+CTA_A.US,D,20150604,000000,55.2571,56.3795,54.4576,56.3795,1248.6811416561,0
+CTA_A.US,D,20150608,000000,56.0591,56.0591,55.2519,55.2519,780.42571353508,0
+CTA_A.US,D,20150609,000000,55.8413,55.8413,53.4962,54.4255,2419.3197119587,0
+CTA_A.US,D,20150610,000000,53.2852,54.4189,53.208,54.2396,1092.5959989491,0
+CTA_A.US,D,20150611,000000,53.381,55.0982,53.1766,55.0982,624.34057082806,0
+CTA_A.US,D,20150612,000000,55.0982,55.0982,55.0982,55.0982,780.42571353508,0
+CTA_A.US,D,20150615,000000,53.183,55.0982,53.183,55.0982,934.95000481502,0
+CTA_A.US,D,20150616,000000,54.9637,55.0982,53.8937,55.0982,702.38314218157,0
+CTA_A.US,D,20150618,000000,54.6433,55.0661,53.1766,54.1371,2341.2771406052,0
+CTA_A.US,D,20150619,000000,55.0982,55.0982,53.2356,53.2356,390.21285676754,0
+CTA_A.US,D,20150622,000000,55.0982,55.0982,55.0918,55.0918,312.17028541403,0
+CTA_A.US,D,20150623,000000,56.315,56.315,56.315,56.315,179.49791411307,0
+CTA_A.US,D,20150624,000000,54.5317,55.0982,54.5317,55.0982,530.68948520385,0
+CTA_A.US,D,20150625,000000,53.8035,56.315,53.8035,54.0666,507.2767137978,0
+CTA_A.US,D,20150626,000000,53.8762,53.8762,53.644,53.644,312.17028541403,0
+CTA_A.US,D,20150630,000000,55.0912,55.0912,55.0912,55.0912,173.25450840479,0
+CTA_A.US,D,20150702,000000,53.2852,54.4576,53.2852,54.435,655.55759936946,0
+CTA_A.US,D,20150706,000000,54.7778,54.7778,54.7644,54.7644,312.17028541403,0
+CTA_A.US,D,20150707,000000,53.2215,55.0372,53.2215,55.0372,468.25542812105,0
+CTA_A.US,D,20150708,000000,53.801,55.0178,53.7945,54.9532,926.9718655157,0
+CTA_A.US,D,20150709,000000,55.6649,55.6649,55.0178,55.0178,463.48593275785,0
+CTA_A.US,D,20150710,000000,53.7614,54.9727,53.7558,54.9727,463.48593275785,0
+CTA_A.US,D,20150713,000000,54.357,54.357,54.357,54.357,154.49531091928,0
+CTA_A.US,D,20150715,000000,54.9854,54.9854,54.9854,54.9854,154.49531091928,0
+CTA_A.US,D,20150716,000000,54.9609,54.9609,53.7938,54.4027,486.66022939574,0
+CTA_A.US,D,20150720,000000,54.351,54.351,54.351,54.351,154.49531091928,0
+CTA_A.US,D,20150721,000000,54.3708,56.895,54.3708,56.895,772.47655459642,0
+CTA_A.US,D,20150722,000000,55.1796,55.827,55.1796,55.827,3707.8874620628,0
+CTA_A.US,D,20150723,000000,56.8942,56.8942,56.8942,56.8942,154.49531091928,0
+CTA_A.US,D,20150727,000000,56.3063,56.3063,53.7234,53.7234,937.78653728005,0
+CTA_A.US,D,20150728,000000,54.694,54.694,54.694,54.694,154.49531091928,0
+CTA_A.US,D,20150729,000000,54.694,54.694,54.694,54.694,154.49531091928,0
+CTA_A.US,D,20150730,000000,55.0178,55.0178,55.0178,55.0178,154.49531091928,0
+CTA_A.US,D,20150803,000000,55.0178,56.3126,53.7432,56.3126,926.9718655157,0
+CTA_A.US,D,20150804,000000,53.7302,56.1829,53.7234,56.1829,838.90953829171,0
+CTA_A.US,D,20150810,000000,54.3708,54.3708,54.2346,54.2346,463.48593275785,0
+CTA_A.US,D,20150811,000000,55.5941,55.5941,55.0178,55.0178,308.99062183857,0
+CTA_A.US,D,20150812,000000,54.694,54.694,54.694,54.694,154.49531091928,0
+CTA_A.US,D,20150813,000000,55.3414,55.3414,52.9464,55.0178,463.48593275785,0
+CTA_A.US,D,20150814,000000,53.4063,55.5356,52.9142,55.5356,2263.3563049675,0
+CTA_A.US,D,20150817,000000,55.4443,55.4443,52.8817,52.8817,3367.9977780404,0
+CTA_A.US,D,20150819,000000,54.5842,54.5842,54.5842,54.5842,154.49531091928,0
+CTA_A.US,D,20150820,000000,54.3461,54.3461,54.3461,54.3461,154.49531091928,0
+CTA_A.US,D,20150821,000000,51.7816,55.0567,51.2703,55.0567,617.98124367713,0
+CTA_A.US,D,20150826,000000,54.6133,54.6133,54.6133,54.6133,154.49531091928,0
+CTA_A.US,D,20150828,000000,53.5458,54.6491,53.5458,54.6491,386.23827729821,0
+CTA_A.US,D,20150831,000000,54.2346,54.2346,54.2346,54.2346,154.49531091928,0
+CTA_A.US,D,20150903,000000,54.416,54.416,51.6281,54.3057,1492.4247034803,0
+CTA_A.US,D,20150904,000000,51.0773,54.4611,51.0773,54.4611,308.99062183857,0
+CTA_A.US,D,20150909,000000,54.254,54.254,54.254,54.254,154.49531091928,0
+CTA_A.US,D,20150910,000000,54.2604,54.2604,54.2604,54.2604,154.49531091928,0
+CTA_A.US,D,20150911,000000,51.9563,53.9824,51.9563,53.9824,653.51516518857,0
+CTA_A.US,D,20150914,000000,54.2864,54.4027,52.6937,54.4027,554.63816620023,0
+CTA_A.US,D,20150915,000000,54.3708,54.3708,51.5957,54.3708,463.48593275785,0
+CTA_A.US,D,20150916,000000,54.0988,54.0988,54.0988,54.0988,154.49531091928,0
+CTA_A.US,D,20150917,000000,53.9176,53.9176,53.9176,53.9176,154.49531091928,0
+CTA_A.US,D,20150918,000000,52.1958,52.9142,50.6034,52.9142,4217.7219880964,0
+CTA_A.US,D,20150921,000000,52.875,52.875,52.1432,52.2607,2729.9321439437,0
+CTA_A.US,D,20150922,000000,52.2607,52.2607,52.2607,52.2607,154.49531091928,0
+CTA_A.US,D,20150924,000000,51.7492,51.7492,51.1989,51.369,2085.6866974103,0
+CTA_A.US,D,20150925,000000,51.2636,51.2636,51.1666,51.1666,3732.6067118099,0
+CTA_A.US,D,20150928,000000,51.1341,51.7816,49.225,51.7816,772.47655459642,0
+CTA_A.US,D,20150929,000000,52.4287,52.4287,50.8753,52.1375,463.48593275785,0
+CTA_A.US,D,20150930,000000,52.0793,52.0857,52.0793,52.0857,386.23827729821,0
+CTA_A.US,D,20151002,000000,50.8237,53.0763,50.8237,52.4287,772.47655459642,0
+CTA_A.US,D,20151005,000000,54.5969,54.5969,50.9531,50.9531,308.99062183857,0
+CTA_A.US,D,20151006,000000,51.9109,51.9109,51.7816,51.7816,772.47655459642,0
+CTA_A.US,D,20151007,000000,51.6016,52.3541,51.6016,52.3541,1069.6386292104,0
+CTA_A.US,D,20151008,000000,52.4132,52.4132,52.0267,52.3541,916.83311075181,0
+CTA_A.US,D,20151009,000000,52.3541,52.3541,51.2416,51.3026,1549.4479571706,0
+CTA_A.US,D,20151012,000000,53.5752,53.5752,51.7828,53.3945,611.22207383454,0
+CTA_A.US,D,20151013,000000,51.5097,52.3541,51.307,52.3541,6112.2207383454,0
+CTA_A.US,D,20151014,000000,51.045,51.2088,51.045,51.2088,4584.165553759,0
+CTA_A.US,D,20151015,000000,51.3006,51.7001,51.3006,51.3397,3094.3117487874,0
+CTA_A.US,D,20151016,000000,51.1104,52.3541,51.1104,51.5755,3807.9135199892,0
+CTA_A.US,D,20151019,000000,51.176,52.8977,51.176,52.8977,764.02759229317,0
+CTA_A.US,D,20151020,000000,52.7077,52.7077,52.7077,52.7077,152.80551845863,0
+CTA_A.US,D,20151021,000000,51.2088,52.3541,51.2088,51.3332,2062.8744991916,0
+CTA_A.US,D,20151022,000000,51.5362,52.3409,51.5362,52.3409,2139.2772584209,0
+CTA_A.US,D,20151023,000000,51.7001,52.269,51.3726,52.1514,1222.4441476691,0
+CTA_A.US,D,20151026,000000,52.3541,52.3541,52.3541,52.3541,305.61103691727,0
+CTA_A.US,D,20151027,000000,51.3726,52.2038,51.3726,52.0267,458.4165553759,0
+CTA_A.US,D,20151030,000000,52.269,52.3541,52.269,52.3541,611.22207383454,0
+CTA_A.US,D,20151102,000000,51.3756,52.3083,51.3756,51.7001,458.4165553759,0
+CTA_A.US,D,20151103,000000,51.117,52.1644,51.117,51.392,1268.2858032067,0
+CTA_A.US,D,20151104,000000,51.392,52.2756,51.392,52.2756,611.22207383454,0
+CTA_A.US,D,20151106,000000,51.3726,52.0267,51.045,52.0267,1893.2603737025,0
+CTA_A.US,D,20151110,000000,51.6145,51.6145,51.6145,51.6145,152.80551845863,0
+CTA_A.US,D,20151111,000000,50.8165,51.045,47.5703,51.045,4744.6113481406,0
+CTA_A.US,D,20151116,000000,50.5545,50.5545,50.5545,50.5545,305.61103691727,0
+CTA_A.US,D,20151117,000000,50.8332,50.8332,50.8332,50.8332,305.61103691727,0
+CTA_A.US,D,20151119,000000,50.947,51.044,50.947,51.044,687.62483306386,0
+CTA_A.US,D,20151120,000000,50.5545,51.2088,50.5545,51.2088,916.83311075181,0
+CTA_A.US,D,20151124,000000,50.7179,50.7835,50.3909,50.7835,1919.2373118405,0
+CTA_A.US,D,20151125,000000,50.7505,51.6343,50.7505,51.045,28625.057772856,0
+CTA_A.US,D,20151130,000000,51.045,51.5362,50.9603,51.5362,9577.8498969872,0
+CTA_A.US,D,20151201,000000,50.9798,51.4838,50.9798,51.4838,764.02759229317,0
+CTA_A.US,D,20151203,000000,50.9689,51.045,50.9689,51.045,534.81931460522,0
+CTA_A.US,D,20151204,000000,51.045,51.3726,50.7179,51.3726,1703.7815308138,0
+CTA_A.US,D,20151207,000000,50.3909,51.045,50.3909,51.045,305.61103691727,0
+CTA_A.US,D,20151208,000000,51.1436,51.1436,51.1368,51.1368,687.62483306386,0
+CTA_A.US,D,20151209,000000,51.7001,52.9236,51.176,51.176,1294.2627413446,0
+CTA_A.US,D,20151210,000000,51.176,51.8631,51.1683,51.3726,6159.5904490676,0
+CTA_A.US,D,20151211,000000,51.045,51.7001,51.045,51.7001,1222.4441476691,0
+CTA_A.US,D,20151214,000000,51.3726,51.545,51.3726,51.545,519.53876275936,0
+CTA_A.US,D,20151215,000000,51.5228,51.5228,51.5228,51.5228,152.80551845863,0
+CTA_A.US,D,20151216,000000,51.045,51.045,51.045,51.045,152.80551845863,0
+CTA_A.US,D,20151217,000000,51.2088,51.2088,50.0971,50.6627,1398.1704938965,0
+CTA_A.US,D,20151218,000000,50.9964,50.9964,50.9964,50.9964,229.20827768795,0
+CTA_A.US,D,20151222,000000,50.1227,50.8165,50.0308,50.8165,2027.7292299461,0
+CTA_A.US,D,20151223,000000,50.2273,51.045,50.2273,50.2273,4124.2209431985,0
+CTA_A.US,D,20151224,000000,51.045,51.045,51.045,51.045,560.79625274319,0
+CTA_A.US,D,20151228,000000,50.4889,50.4889,50.4889,50.4889,1833.6662215036,0
+CTA_A.US,D,20151229,000000,50.4235,50.4671,50.4235,50.4671,305.61103691727,0
+CTA_A.US,D,20151230,000000,51.045,51.045,50.3253,50.6526,14640.296723522,0
+CTA_A.US,D,20151231,000000,50.3909,51.045,50.3909,51.045,13483.55894879,0
+CTA_A.US,D,20160104,000000,50.7505,51.045,50.7505,51.045,3606.2102356238,0
+CTA_A.US,D,20160105,000000,51.2088,52.0858,51.045,52.0857,9194.308045656,0
+CTA_A.US,D,20160106,000000,53.0021,53.0021,51.4503,52.9361,9974.2893624066,0
+CTA_A.US,D,20160107,000000,54.2598,54.2598,54.2598,54.2598,151.1255964001,0
+CTA_A.US,D,20160111,000000,53.7965,53.7965,53.5651,53.5651,492.66944426432,0
+CTA_A.US,D,20160112,000000,51.6586,52.784,51.6326,51.6855,2720.2607352018,0
+CTA_A.US,D,20160113,000000,51.282,51.6061,51.282,51.6061,596.94610578039,0
+CTA_A.US,D,20160115,000000,51.1892,51.8775,51.1892,51.8775,553.11968282436,0
+CTA_A.US,D,20160119,000000,52.182,52.182,52.182,52.182,0,0
+CTA_A.US,D,20160121,000000,51.0967,52.8898,51.0967,52.8898,604.5023856004,0
+CTA_A.US,D,20160122,000000,52.1092,52.9361,52.1092,52.9361,5142.8040454954,0
+CTA_A.US,D,20160125,000000,51.9916,51.9916,51.9916,51.9916,151.1255964001,0
+CTA_A.US,D,20160126,000000,52.4466,52.9361,52.4466,52.9361,971.73758485264,0
+CTA_A.US,D,20160127,000000,51.5737,52.2746,51.5465,52.2746,4834.5078288392,0
+CTA_A.US,D,20160128,000000,52.2746,52.2746,51.6456,52.2315,773.76305356851,0
+CTA_A.US,D,20160129,000000,51.9438,52.2746,51.9438,52.2746,680.06518380045,0
+CTA_A.US,D,20160201,000000,53.0957,53.0957,52.6054,52.6054,705.75653518846,0
+CTA_A.US,D,20160202,000000,52.8898,52.8898,52.8898,52.8898,627.17122506041,0
+CTA_A.US,D,20160203,000000,52.3404,53.1015,52.3404,53.1015,5231.9681473714,0
+CTA_A.US,D,20160204,000000,53.0961,53.0961,52.2876,52.2876,1391.8667428449,0
+CTA_A.US,D,20160205,000000,53.1715,53.1715,52.2746,52.2747,702.73402326046,0
+CTA_A.US,D,20160208,000000,51.7781,52.2414,51.7781,52.2414,3392.7696391822,0
+CTA_A.US,D,20160209,000000,51.9766,51.9969,51.9766,51.9969,1001.9627041327,0
+CTA_A.US,D,20160210,000000,52.4399,52.6054,52.208,52.5483,8463.0333984056,0
+CTA_A.US,D,20160211,000000,52.2746,52.7707,52.2746,52.7707,1479.519588757,0
+CTA_A.US,D,20160212,000000,52.7707,52.7707,52.7707,52.7707,302.2511928002,0
+CTA_A.US,D,20160216,000000,53.1678,53.1678,53.1678,53.1678,151.1255964001,0
+CTA_A.US,D,20160217,000000,52.3074,52.3074,51.8112,51.8112,2609.9390498297,0
+CTA_A.US,D,20160218,000000,52.2681,52.2681,52.2681,52.2681,332.47631208022,0
+CTA_A.US,D,20160219,000000,51.8444,52.3077,51.7453,52.3077,2495.0835965656,0
+CTA_A.US,D,20160222,000000,52.2188,52.5392,52.2188,52.2746,752.6054700725,0
+CTA_A.US,D,20160223,000000,51.9438,52.177,51.9438,52.177,1057.8791748007,0
+CTA_A.US,D,20160224,000000,52.4729,52.4729,52.0967,52.3538,2100.6457899614,0
+CTA_A.US,D,20160226,000000,52.4729,52.9033,52.4729,52.9033,1375.2429272409,0
+CTA_A.US,D,20160229,000000,52.7707,53.7632,52.3738,52.9361,1753.0569182412,0
+CTA_A.US,D,20160301,000000,52.8702,52.8702,52.8688,52.8688,483.60190848032,0
+CTA_A.US,D,20160302,000000,52.8684,52.8702,52.6913,52.784,1586.818762201,0
+CTA_A.US,D,20160304,000000,52.2746,52.9361,52.1092,52.142,7890.2673880492,0
+CTA_A.US,D,20160307,000000,52.2281,52.7905,52.208,52.2746,4533.767892003,0
+CTA_A.US,D,20160308,000000,52.9361,52.9361,52.2746,52.3404,8011.1678651693,0
+CTA_A.US,D,20160309,000000,52.3404,53.0087,52.3404,52.8036,1331.4165042849,0
+CTA_A.US,D,20160310,000000,52.3404,52.3404,52.2746,52.2746,1828.6197164412,0
+CTA_A.US,D,20160311,000000,52.2746,53.1279,52.1354,53.1279,1819.5521806572,0
+CTA_A.US,D,20160314,000000,53.0484,53.0484,52.6714,53.0155,4231.5166992028,0
+CTA_A.US,D,20160317,000000,52.665,52.665,52.4399,52.4399,415.59539010027,0
+CTA_A.US,D,20160321,000000,53.267,53.525,53.267,53.525,528.93958740035,0
+CTA_A.US,D,20160323,000000,53.267,54.3919,53.267,54.3919,6929.1085949446,0
+CTA_A.US,D,20160328,000000,54.6697,54.6697,54.3259,54.3259,302.2511928002,0
+CTA_A.US,D,20160329,000000,53.5977,53.6309,53.5977,53.6309,1209.0047712008,0
+CTA_A.US,D,20160330,000000,54.1933,55.2521,54.1933,55.2521,982.31637660065,0
+CTA_A.US,D,20160331,000000,55.2521,55.2521,55.2521,55.2521,602.9911296364,0
+CTA_A.US,D,20160401,000000,55.3549,55.3549,55.3549,55.3549,302.2511928002,0
+CTA_A.US,D,20160404,000000,55.0965,55.0965,54.9242,54.9242,592.41233788839,0
+CTA_A.US,D,20160405,000000,55.6493,55.6493,55.6493,55.6493,176.81694778812,0
+CTA_A.US,D,20160406,000000,55.6241,55.6241,55.1133,55.1133,1981.5804734841,0
+CTA_A.US,D,20160407,000000,55.7996,55.7996,55.2313,55.2794,1196.4259462546,0
+CTA_A.US,D,20160408,000000,56.191,56.191,56.191,56.191,323.03500548874,0
+CTA_A.US,D,20160411,000000,55.3315,55.8328,55.3315,55.8328,6474.1599016701,0
+CTA_A.US,D,20160412,000000,55.0037,56.1673,55.0037,56.1673,2916.2882439955,0
+CTA_A.US,D,20160413,000000,56.2341,56.2341,55.7927,55.7927,299.10648656364,0
+CTA_A.US,D,20160414,000000,55.8859,56.2341,55.8859,56.2341,418.7490811891,0
+CTA_A.US,D,20160419,000000,55.8364,55.8364,55.8364,55.8364,149.55324328182,0
+CTA_A.US,D,20160420,000000,55.4985,56.2472,55.4985,55.4985,4145.6159037721,0
+CTA_A.US,D,20160421,000000,56.0085,56.0085,56.0085,56.0085,171.9862297741,0
+CTA_A.US,D,20160422,000000,55.4985,55.9049,55.4985,55.9049,806.09198128902,0
+CTA_A.US,D,20160426,000000,56.1672,56.1672,55.8764,55.8764,1311.5819435816,0
+CTA_A.US,D,20160427,000000,56.2473,58.9649,56.0411,56.0411,1117.1627273152,0
+CTA_A.US,D,20160428,000000,56.6355,56.6355,56.6355,56.6355,288.63775953392,0
+CTA_A.US,D,20160429,000000,57.1703,57.9177,56.8359,57.9177,1962.1385518575,0
+CTA_A.US,D,20160502,000000,57.9192,57.9192,57.9059,57.9059,523.43635148638,0
+CTA_A.US,D,20160503,000000,55.8532,56.6447,55.8532,56.6447,942.18543267548,0
+CTA_A.US,D,20160505,000000,56.5019,57.0028,56.5019,57.0028,11491.671213775,0
+CTA_A.US,D,20160509,000000,56.8359,57.5045,56.8359,57.5045,6487.6196935654,0
+CTA_A.US,D,20160511,000000,58.4641,58.4641,56.6355,58.24,598.21297312729,0
+CTA_A.US,D,20160512,000000,58.1399,58.1399,58.1399,58.1399,299.10648656364,0
+CTA_A.US,D,20160513,000000,58.1732,58.3068,58.1598,58.3068,1814.0808410085,0
+CTA_A.US,D,20160518,000000,57.5045,58.1732,56.8697,57.6718,3206.4215359623,0
+CTA_A.US,D,20160524,000000,57.4379,57.4379,57.2472,57.2472,508.48102715819,0
+CTA_A.US,D,20160525,000000,57.2871,57.5045,57.2871,57.5045,448.65972984547,0
+CTA_A.US,D,20160526,000000,57.3376,58.5679,57.1703,57.6718,20141.830805196,0
+CTA_A.US,D,20160527,000000,57.6718,57.8389,57.2504,57.2971,23680.260541244,0
+CTA_A.US,D,20160531,000000,57.5045,57.9435,57.5045,57.5045,834.50709751257,0
+CTA_A.US,D,20160601,000000,57.5045,57.6718,57.0028,57.6718,18137.817345219,0
+CTA_A.US,D,20160602,000000,58.3403,58.3403,57.5379,57.5379,897.31945969093,0
+CTA_A.US,D,20160603,000000,57.3376,57.6718,57.0028,57.5716,8277.7720156488,0
+CTA_A.US,D,20160606,000000,59.905,59.905,58.15,58.4009,1136.6046489418,0
+CTA_A.US,D,20160607,000000,58.6734,58.6734,58.6734,58.6734,870.3998759002,0
+CTA_A.US,D,20160608,000000,59.4705,59.4705,59.4705,59.4705,369.3965109061,0
+CTA_A.US,D,20160609,000000,59.4639,59.4639,59.0692,59.0692,427.72227578601,0
+CTA_A.US,D,20160614,000000,59.8315,59.8448,59.1764,59.1764,1208.3902057171,0
+CTA_A.US,D,20160615,000000,58.8887,59.3101,58.8887,59.3101,317.05287575746,0
+CTA_A.US,D,20160616,000000,59.477,59.477,57.3707,59.3101,1661.536532861,0
+CTA_A.US,D,20160621,000000,57.6249,57.6249,57.6052,57.6052,1495.5324328182,0
+CTA_A.US,D,20160622,000000,59.5104,59.5104,58.8351,58.8352,3948.2056226401,0
+CTA_A.US,D,20160623,000000,58.8352,58.8386,58.8352,58.8352,770.19920290138,0
+CTA_A.US,D,20160624,000000,57.9058,59.1764,57.9058,59.1764,6076.3482745404,0
+CTA_A.US,D,20160627,000000,58.8352,59.1427,58.3403,58.9388,10464.240432429,0
+CTA_A.US,D,20160628,000000,57.9059,58.5076,57.9059,58.5076,2693.4539115056,0
+CTA_A.US,D,20160629,000000,58.7081,59.3592,58.7081,58.9089,2033.9241086328,0
+CTA_A.US,D,20160701,000000,59.0426,60.1793,59.0426,60.1793,6041.9510285856,0
+CTA_A.US,D,20160705,000000,59.8315,60.4534,59.8315,60.38,3761.2640685378,0
+CTA_A.US,D,20160706,000000,59.7893,60.3629,59.7893,60.3292,2488.1486103512,0
+CTA_A.US,D,20160707,000000,60.498,61.7809,60.4304,61.7542,4295.0184345348,0
+CTA_A.US,D,20160708,000000,60.7815,62.577,60.7681,62.577,3258.2898468885,0
+CTA_A.US,D,20160711,000000,62.5774,62.5774,61.4231,61.4231,1044.1337918438,0
+CTA_A.US,D,20160712,000000,62.1185,62.1185,60.8087,61.7877,19863.719739304,0
+CTA_A.US,D,20160714,000000,61.9834,61.9834,61.1126,61.1393,19167.630544741,0
+CTA_A.US,D,20160715,000000,61.289,61.4434,61.1126,61.1126,6783.167044886,0
+CTA_A.US,D,20160718,000000,61.2746,61.7133,61.1192,61.1192,4050.6466960181,0
+CTA_A.US,D,20160719,000000,62.1185,62.5912,61.6456,61.7808,17622.904949148,0
+CTA_A.US,D,20160720,000000,61.5108,61.9159,61.5107,61.693,3110.185762939,0
+CTA_A.US,D,20160721,000000,61.667,62.0651,61.1664,61.4434,11161.123766432,0
+CTA_A.US,D,20160722,000000,61.8483,62.1179,61.2526,61.6456,4095.077921203,0
+CTA_A.US,D,20160725,000000,61.1192,61.903,61.1192,61.6994,5302.1262053912,0
+CTA_A.US,D,20160726,000000,61.1126,61.4434,60.8087,60.8087,2261.5493619085,0
+CTA_A.US,D,20160727,000000,61.3718,61.4434,60.768,61.4434,3039.0958026432,0
+CTA_A.US,D,20160802,000000,61.4434,61.4434,61.4366,61.4366,1018.9560975724,0
+CTA_A.US,D,20160803,000000,60.7208,62.7938,60.7208,62.7938,3166.4653148398,0
+CTA_A.US,D,20160804,000000,60.7478,61.6795,60.7478,61.6456,1518.0668604821,0
+CTA_A.US,D,20160805,000000,61.7808,61.7808,61.7133,61.7133,740.52041974738,0
+CTA_A.US,D,20160808,000000,61.9159,62.2731,61.9159,61.9565,2843.5984118299,0
+CTA_A.US,D,20160809,000000,61.9227,62.7937,61.9227,62.1185,3290.8727453573,0
+CTA_A.US,D,20160810,000000,61.95,61.95,61.95,61.95,481.33827283579,0
+CTA_A.US,D,20160811,000000,61.9834,61.9834,61.9766,61.9766,1184.8326715958,0
+CTA_A.US,D,20160812,000000,62.1254,62.7531,62.1254,62.7531,737.55833806839,0
+CTA_A.US,D,20160815,000000,62.6958,62.6958,62.402,62.4995,1269.251999447,0
+CTA_A.US,D,20160816,000000,62.2199,62.6586,62.2199,62.6586,571.68176404497,0
+CTA_A.US,D,20160817,000000,62.7938,62.7938,62.4995,62.6586,620.5561117483,0
+CTA_A.US,D,20160818,000000,62.1185,62.1185,62.1185,62.1185,445.79329268792,0
+CTA_A.US,D,20160819,000000,62.1397,62.5526,62.1397,62.5526,666.46837777264,0
+CTA_A.US,D,20160822,000000,62.4598,62.4598,62.4598,62.4598,789.3947674507,0
+CTA_A.US,D,20160823,000000,62.4155,62.4222,62.4155,62.4222,313.98065797289,0
+CTA_A.US,D,20160824,000000,62.3885,62.3886,61.9632,61.9632,654.62005105668,0
+CTA_A.US,D,20160826,000000,62.706,62.706,61.8214,62.3886,1673.5761486291,0
+CTA_A.US,D,20160831,000000,61.7674,62.3886,61.7674,62.3886,614.63194839032,0
+CTA_A.US,D,20160907,000000,61.4704,62.1185,60.768,62.1185,2191.9404424522,0
+CTA_A.US,D,20160914,000000,60.7545,61.4434,60.7207,60.768,2114.9263187985,0
+CTA_A.US,D,20160915,000000,61.1058,61.1058,61.1058,61.1058,148.10408394948,0
+CTA_A.US,D,20160916,000000,61.0718,61.0718,61.0718,61.0718,296.20816789895,0
+CTA_A.US,D,20160919,000000,60.1367,61.1393,60.1367,61.1393,1498.8133295687,0
+CTA_A.US,D,20160921,000000,59.4513,61.0382,59.4513,61.0382,4266.8786585844,0
+CTA_A.US,D,20160922,000000,60.768,61.0854,60.768,61.0854,1999.4051333179,0
+CTA_A.US,D,20160923,000000,61.0608,61.2377,61.0608,61.2377,1184.8326715958,0
+CTA_A.US,D,20160927,000000,62.3682,62.3682,62.3682,62.3682,300.65129041743,0
+CTA_A.US,D,20160928,000000,62.6114,62.6114,62.6114,62.6114,148.10408394948,0
+CTA_A.US,D,20160930,000000,62.7938,62.7938,61.1363,62.7429,1488.4460436922,0
+CTA_A.US,D,20161003,000000,62.1185,62.4558,62.1185,62.4558,299.17024957794,0
+CTA_A.US,D,20161004,000000,60.2345,62.3817,60.2345,62.3817,459.12266024337,0
+CTA_A.US,D,20161005,000000,59.5559,60.0132,59.5559,60.0132,513.45500973705,0
+CTA_A.US,D,20161006,000000,61.3494,61.3494,61.3494,61.3494,707.10089912359,0
+CTA_A.US,D,20161010,000000,61.2467,61.315,61.2467,61.315,660.15644109049,0
+CTA_A.US,D,20161011,000000,63.2372,63.9735,63.2372,63.9735,366.75357838361,0
+CTA_A.US,D,20161017,000000,60.1563,62.031,60.1563,62.031,723.23805657247,0
+CTA_A.US,D,20161019,000000,61.656,61.9967,61.656,61.9966,902.21380282367,0
+CTA_A.US,D,20161024,000000,61.9625,62.201,61.9625,62.201,1305.6427390456,0
+CTA_A.US,D,20161025,000000,62.3715,63.2372,62.2917,62.2917,1139.8701216162,0
+CTA_A.US,D,20161028,000000,62.2964,62.6081,62.2898,62.5899,1467.0143135344,0
+CTA_A.US,D,20161031,000000,62.9683,62.9683,62.542,62.7531,1076.7885061343,0
+CTA_A.US,D,20161102,000000,61.2573,61.2573,61.2573,61.2573,146.70143135344,0
+CTA_A.US,D,20161103,000000,62.031,62.7127,62.031,62.7127,733.50715676721,0
+CTA_A.US,D,20161104,000000,61.015,62.7126,61.015,62.7126,454.77443719567,0
+CTA_A.US,D,20161111,000000,61.3561,61.4847,58.2885,61.4847,6220.140689386,0
+CTA_A.US,D,20161114,000000,59.9801,61.2674,59.1796,60.9736,4384.9057831544,0
+CTA_A.US,D,20161115,000000,59.3381,61.0083,59.3111,60.6608,7386.4170686458,0
+CTA_A.US,D,20161116,000000,60.9402,60.9402,58.9974,58.9974,916.88394595902,0
+CTA_A.US,D,20161117,000000,59.9855,60.9402,59.2086,60.6675,6371.24316368,0
+CTA_A.US,D,20161118,000000,60.6675,60.6675,60.6675,60.6675,176.04171762413,0
+CTA_A.US,D,20161121,000000,58.3156,59.645,58.2954,59.3041,2837.2056823756,0
+CTA_A.US,D,20161122,000000,59.5769,60.5653,59.5769,60.5311,5254.8452710803,0
+CTA_A.US,D,20161123,000000,59.0041,60.5311,59.0041,60.5311,2596.6153349559,0
+CTA_A.US,D,20161125,000000,59.652,59.652,59.652,59.652,284.60077682568,0
+CTA_A.US,D,20161129,000000,59.3792,59.3792,59.3792,59.3792,440.10429406033,0
+CTA_A.US,D,20161130,000000,59.5631,59.645,58.6363,58.6363,4811.8069483929,0
+CTA_A.US,D,20161201,000000,58.1588,59.3041,58.1588,58.7247,6022.0937570588,0
+CTA_A.US,D,20161202,000000,59.3041,59.6926,59.3041,59.6792,1069.4534345666,0
+CTA_A.US,D,20161205,000000,58.3156,58.3156,58.3156,58.3156,454.77443719567,0
+CTA_A.US,D,20161206,000000,59.3041,59.8037,58.016,59.3041,3853.8466016549,0
+CTA_A.US,D,20161207,000000,59.2293,59.3041,58.9635,59.3041,572.13558227843,0
+CTA_A.US,D,20161208,000000,58.3042,59.9517,58.3042,59.9517,2735.9816947417,0
+CTA_A.US,D,20161212,000000,58.6431,59.3041,58.6224,58.67,5724.2898514113,0
+CTA_A.US,D,20161213,000000,59.5769,59.5769,59.3041,59.3041,1131.068035735,0
+CTA_A.US,D,20161216,000000,58.142,59.2633,58.142,59.2633,883.14261674772,0
+CTA_A.US,D,20161219,000000,59.0996,59.0996,59.0996,59.0996,146.70143135344,0
+CTA_A.US,D,20161220,000000,58.6224,59.0996,58.3156,58.7654,1487.5525139239,0
+CTA_A.US,D,20161221,000000,58.5883,58.9635,58.3981,58.6224,2423.5076459589,0
+CTA_A.US,D,20161222,000000,58.6224,59.0318,58.0348,58.452,3624.9923687436,0
+CTA_A.US,D,20161229,000000,59.6039,59.6039,59.6039,59.6039,146.70143135344,0
+CTA_A.US,D,20161230,000000,59.4745,59.645,59.4745,59.645,1613.7157448879,0
+CTA_A.US,D,20170103,000000,59.9517,60.19,59.8153,60.19,5793.2395241474,0
+CTA_A.US,D,20170104,000000,60.1563,60.5991,60.1563,60.5991,9767.3812995122,0
+CTA_A.US,D,20170105,000000,57.9409,60.1632,57.9409,60.088,6366.8421207394,0
+CTA_A.US,D,20170106,000000,60.6216,60.6216,60.6216,60.6216,290.49046899832,0
+CTA_A.US,D,20170109,000000,59.9675,59.9675,59.9675,59.9675,280.32330258338,0
+CTA_A.US,D,20170110,000000,60.5872,60.5872,60.5872,60.5872,290.49046899832,0
+CTA_A.US,D,20170111,000000,61.0001,61.0001,60.4152,60.9314,909.23516796473,0
+CTA_A.US,D,20170112,000000,60.3031,60.3031,59.6302,60.2901,620.19715131141,0
+CTA_A.US,D,20170113,000000,59.4857,59.6708,59.4857,59.4927,785.77671864045,0
+CTA_A.US,D,20170117,000000,60.6216,60.6441,60.6079,60.6441,511.26322543704,0
+CTA_A.US,D,20170119,000000,61.5322,61.5322,61.5322,61.5322,233.84482754365,0
+CTA_A.US,D,20170120,000000,60.2843,60.9314,59.2103,60.9314,1452.4523449916,0
+CTA_A.US,D,20170126,000000,59.5543,61.2757,59.5543,60.5872,1103.8637821936,0
+CTA_A.US,D,20170127,000000,60.9314,60.9314,60.9314,60.9314,219.32030409373,0
+CTA_A.US,D,20170130,000000,59.4715,61.0683,59.4715,61.0683,392.16213314773,0
+CTA_A.US,D,20170201,000000,59.9675,60.5872,59.9675,60.5872,1260.7286354527,0
+CTA_A.US,D,20170202,000000,60.2874,60.2874,60.1509,60.2431,580.98093799663,0
+CTA_A.US,D,20170203,000000,60.2431,60.5872,59.9332,59.9332,1169.2241377182,0
+CTA_A.US,D,20170206,000000,60.1018,60.1018,60.1018,60.1018,145.24523449916,0
+CTA_A.US,D,20170207,000000,60.4152,60.4152,59.9186,59.9186,522.88284419697,0
+CTA_A.US,D,20170213,000000,60.3769,60.3769,60.3769,60.3769,188.81880484891,0
+CTA_A.US,D,20170217,000000,60.4152,60.4152,60.4152,60.4152,233.84482754365,0
+CTA_A.US,D,20170221,000000,59.9745,60.2431,59.9745,60.2431,794.4914327104,0
+CTA_A.US,D,20170222,000000,60.5872,60.5872,60.5872,60.5872,146.69768684415,0
+CTA_A.US,D,20170228,000000,61.3719,61.3719,59.9675,60.2431,1658.7005779804,0
+CTA_A.US,D,20170302,000000,59.9675,60.5872,59.9675,60.5872,946.99892893451,0
+CTA_A.US,D,20170303,000000,60.0778,60.9314,60.0778,60.9314,6421.2918172078,0
+CTA_A.US,D,20170306,000000,61.138,61.138,61.0476,61.0476,3384.2139638304,0
+CTA_A.US,D,20170307,000000,61.7921,61.7921,61.7234,61.7234,1982.5974509135,0
+CTA_A.US,D,20170308,000000,61.7678,61.7678,61.7678,61.7678,145.24523449916,0
+CTA_A.US,D,20170313,000000,60.5872,60.5872,60.5872,60.5872,268.70368382344,0
+CTA_A.US,D,20170314,000000,59.7265,60.7249,59.7265,60.7249,692.81976856099,0
+CTA_A.US,D,20170315,000000,59.589,60.5872,59.589,60.2889,819.18312257525,0
+CTA_A.US,D,20170317,000000,60.0525,60.5183,60.0525,60.5183,3050.1499244823,0
+CTA_A.US,D,20170320,000000,59.8298,59.9242,59.8298,59.8366,807.56350381532,0
+CTA_A.US,D,20170321,000000,60.3118,61.2757,60.3118,60.6216,3921.6213314773,0
+CTA_A.US,D,20170322,000000,61.2343,61.2343,61.2343,61.2343,145.24523449916,0
+CTA_A.US,D,20170323,000000,61.2343,61.2343,61.2343,61.2343,217.86785174874,0
+CTA_A.US,D,20170324,000000,60.9314,60.9314,60.9314,60.9314,479.30927384722,0
+CTA_A.US,D,20170328,000000,60.422,61.069,60.2498,60.2498,1023.9789032191,0
+CTA_A.US,D,20170329,000000,60.5872,60.9314,60.5872,60.7767,10045.160417962,0
+CTA_A.US,D,20170331,000000,60.7937,60.7937,60.7937,60.7937,145.24523449916,0
+CTA_A.US,D,20170403,000000,60.7593,60.7593,60.5791,60.5791,290.49046899832,0
+CTA_A.US,D,20170404,000000,60.5801,60.5801,60.5801,60.5801,450.26022694739,0
+CTA_A.US,D,20170405,000000,60.9314,60.9314,60.9314,60.9314,624.55450834638,0
+CTA_A.US,D,20170407,000000,61.401,61.912,61.401,61.912,1006.6643582804,0
+CTA_A.US,D,20170410,000000,62.0474,62.0474,62.0474,62.0474,143.80919404005,0
+CTA_A.US,D,20170411,000000,62.0962,62.0962,62.0962,62.0962,618.37953437223,0
+CTA_A.US,D,20170412,000000,62.371,62.371,62.2352,62.3693,431.42758212016,0
+CTA_A.US,D,20170413,000000,62.5411,62.5483,62.3073,62.5134,898.80746275034,0
+CTA_A.US,D,20170419,000000,62.5483,63.626,62.5483,63.626,2723.7461351186,0
+CTA_A.US,D,20170420,000000,65.9623,65.9623,61.6441,61.6441,7012.136301393,0
+CTA_A.US,D,20170421,000000,63.2785,63.4631,61.6791,61.6791,1653.8057314606,0
+CTA_A.US,D,20170424,000000,62.9305,62.9655,62.9305,62.9655,1576.148766679,0
+CTA_A.US,D,20170426,000000,64.1959,64.1959,64.1959,64.1959,175.44721672887,0
+CTA_A.US,D,20170427,000000,62.3256,64.6802,62.3256,64.6802,1495.6156180166,0
+CTA_A.US,D,20170428,000000,64.2868,64.2868,64.2868,64.2868,470.25606451098,0
+CTA_A.US,D,20170503,000000,62.3047,63.452,62.3047,63.452,941.95022096235,0
+CTA_A.US,D,20170504,000000,63.4103,63.4103,63.4103,63.4103,143.80919404005,0
+CTA_A.US,D,20170505,000000,63.452,63.452,62.9305,62.9305,582.42723586222,0
+CTA_A.US,D,20170508,000000,62.3047,62.3047,62.0962,62.0962,898.80746275034,0
+CTA_A.US,D,20170509,000000,62.3743,62.8729,61.8137,61.8947,2574.184573317,0
+CTA_A.US,D,20170510,000000,62.7568,62.7568,61.6941,61.6941,1728.5865123614,0
+CTA_A.US,D,20170511,000000,62.7568,62.7568,62.7568,62.7568,675.90321198825,0
+CTA_A.US,D,20170512,000000,61.686,61.686,61.686,61.686,290.49457196091,0
+CTA_A.US,D,20170517,000000,62.2352,63.5219,62.2352,63.5219,885.86463528673,0
+CTA_A.US,D,20170518,000000,63.626,64.2169,63.626,64.2169,325.00877853052,0
+CTA_A.US,D,20170519,000000,61.9222,63.4639,61.9222,63.4639,999.47389857837,0
+CTA_A.US,D,20170523,000000,61.9084,61.9084,61.9084,61.9084,491.82744361698,0
+CTA_A.US,D,20170524,000000,61.9571,62.1025,61.9571,62.1025,578.11296004102,0
+CTA_A.US,D,20170525,000000,62.583,62.6454,61.8878,62.5829,2473.5181374889,0
+CTA_A.US,D,20170530,000000,62.9999,62.9999,61.9016,62.8226,2221.8520479188,0
+CTA_A.US,D,20170601,000000,61.9804,62.6525,61.9804,62.6525,493.26553555738,0
+CTA_A.US,D,20170602,000000,61.9921,62.5483,61.9921,62.5483,1064.1880358964,0
+CTA_A.US,D,20170605,000000,63.0348,63.0348,63.0348,63.0348,215.71379106008,0
+CTA_A.US,D,20170606,000000,62.687,62.6871,62.5829,62.5829,576.67486810061,0
+CTA_A.US,D,20170609,000000,62.5828,62.5829,61.9084,62.5692,3307.6114629212,0
+CTA_A.US,D,20170614,000000,62.0404,62.5829,62.0404,62.5829,287.61838808011,0
+CTA_A.US,D,20170615,000000,62.4473,62.4473,62.4473,62.4473,143.80919404005,0
+CTA_A.US,D,20170619,000000,62.7915,62.7915,62.7915,62.7915,215.71379106008,0
+CTA_A.US,D,20170620,000000,62.2179,62.2179,62.2179,62.2179,143.80919404005,0
+CTA_A.US,D,20170621,000000,62.5829,62.5829,62.5829,62.5829,145.24728598045,0
+CTA_A.US,D,20170622,000000,62.7028,62.7568,62.3329,62.7568,1662.434283103,0
+CTA_A.US,D,20170623,000000,62.2701,62.2701,62.2701,62.2701,182.63767643087,0
+CTA_A.US,D,20170626,000000,61.5398,62.861,61.5398,62.4646,877.23608364433,0
+CTA_A.US,D,20170628,000000,62.2352,62.2352,62.2352,62.2352,1558.8916633942,0
+CTA_A.US,D,20170629,000000,60.4968,60.4968,60.4968,60.4968,143.80919404005,0
+CTA_A.US,D,20170630,000000,61.8529,61.8529,61.6232,61.7019,1947.1764873023,0
+CTA_A.US,D,20170703,000000,62.7915,62.7915,62.1108,62.1108,491.82744361698,0
+CTA_A.US,D,20170705,000000,62.8265,62.8265,62.8265,62.8265,215.71379106008,0
+CTA_A.US,D,20170706,000000,63.3705,63.3705,63.3705,63.3705,915.73787161329,0
+CTA_A.US,D,20170707,000000,62.7455,63.3917,62.7455,63.3917,462.8535120907,0
+CTA_A.US,D,20170711,000000,62.9141,63.6795,62.9141,63.1878,569.66586103471,0
+CTA_A.US,D,20170712,000000,63.3211,63.3211,63.3211,63.3211,861.61961481499,0
+CTA_A.US,D,20170713,000000,63.1947,63.5037,62.9141,63.3705,10614.299155729,0
+CTA_A.US,D,20170714,000000,63.4337,63.4337,63.2265,63.4269,491.33680514243,0
+CTA_A.US,D,20170719,000000,63.3705,63.3705,62.9532,62.9532,591.02833082351,0
+CTA_A.US,D,20170720,000000,63.2651,63.3211,62.9352,63.0207,912.88954230812,0
+CTA_A.US,D,20170721,000000,63.0124,63.0124,63.0124,63.0124,542.60673263556,0
+CTA_A.US,D,20170727,000000,63.1947,63.1947,63.1947,63.1947,321.86121148461,0
+CTA_A.US,D,20170728,000000,63.1947,63.546,63.1947,63.1947,3204.3704683202,0
+CTA_A.US,D,20170731,000000,63.1947,63.1947,62.8841,62.8841,284.83293051735,0
+CTA_A.US,D,20170804,000000,63.6515,63.6515,63.6444,63.6444,334.67869335789,0
+CTA_A.US,D,20170808,000000,62.7526,63.546,62.2609,62.8581,904.34455439259,0
+CTA_A.US,D,20170810,000000,63.1947,63.1947,63.1947,63.1947,536.91007402521,0
+CTA_A.US,D,20170815,000000,63.6514,63.6514,63.6514,63.6514,142.41646525868,0
+CTA_A.US,D,20170816,000000,63.33,63.6515,63.33,63.6444,1720.3909003248,0
+CTA_A.US,D,20170817,000000,63.41,64.6095,63.41,64.6095,629.48077644335,0
+CTA_A.US,D,20170818,000000,64.4376,64.5822,63.9752,63.9752,1912.653128424,0
+CTA_A.US,D,20170821,000000,64.0297,64.0297,63.6093,63.6093,609.54247130713,0
+CTA_A.US,D,20170831,000000,63.8973,64.803,63.8973,63.8973,518.39593354158,0
+CTA_A.US,D,20170901,000000,63.5811,64.5642,63.5811,64.5642,4122.9566692387,0
+CTA_A.US,D,20170905,000000,63.56,64.3497,63.56,64.3497,1644.9101737377,0
+CTA_A.US,D,20170911,000000,65.3363,65.3363,65.3363,65.3363,153.80978247937,0
+CTA_A.US,D,20170912,000000,63.9043,63.9043,63.9043,63.9043,142.41646525868,0
+CTA_A.US,D,20170913,000000,64.2482,64.2482,62.4928,63.574,4984.5762840537,0
+CTA_A.US,D,20170914,000000,63.546,63.8069,63.546,63.6164,16758.145466988,0
+CTA_A.US,D,20170915,000000,63.6515,63.6515,63.265,63.5919,2493.7123066794,0
+CTA_A.US,D,20170918,000000,63.5811,64.2482,63.5811,64.2482,8888.211596794,0
+CTA_A.US,D,20170919,000000,64.5993,64.7266,63.8973,63.8973,2207.4552115095,0
+CTA_A.US,D,20170920,000000,64.0249,64.0249,61.8467,61.8467,2513.6506118156,0
+CTA_A.US,D,20170921,000000,63.1947,63.1947,63.1947,63.1947,465.70184139587,0
+CTA_A.US,D,20170922,000000,63.1878,63.1878,62.8509,62.8509,1283.1723519807,0
+CTA_A.US,D,20170926,000000,64.0726,64.0726,64.0726,64.0726,3252.7920665082,0
+CTA_A.US,D,20170927,000000,62.4435,62.535,62.4435,62.535,555.42421450884,0
+CTA_A.US,D,20170928,000000,65.6724,65.6724,63.8973,63.8973,448.61186556483,0
+CTA_A.US,D,20171002,000000,63.7146,64.1109,63.7146,64.1109,1281.7481873281,0
+CTA_A.US,D,20171003,000000,63.7215,63.7215,63.2651,63.5811,4091.6250468818,0
+CTA_A.US,D,20171004,000000,63.883,63.883,62.6333,63.1878,1794.4474622593,0
+CTA_A.US,D,20171006,000000,63.2128,64.5244,63.2128,64.5244,2568.1873821496,0
+CTA_A.US,D,20171009,000000,63.8153,63.8153,63.8153,63.8153,331.42451115055,0
+CTA_A.US,D,20171010,000000,63.7445,63.7445,63.4822,63.4822,806.70136331114,0
+CTA_A.US,D,20171011,000000,64.0993,64.7654,63.4609,64.5244,6208.2157365308,0
+CTA_A.US,D,20171013,000000,64.5244,64.5244,63.39,64.0922,2681.0127476477,0
+CTA_A.US,D,20171017,000000,64.1856,64.3115,63.858,63.975,2561.135796806,0
+CTA_A.US,D,20171018,000000,64.0777,64.0777,64.0777,64.0777,373.73402321233,0
+CTA_A.US,D,20171019,000000,64.0922,64.0922,64.0849,64.0849,317.3213404633,0
+CTA_A.US,D,20171020,000000,64.0635,64.4336,64.0635,64.4336,19039.280427798,0
+CTA_A.US,D,20171023,000000,64.2054,64.6733,64.1698,64.1698,8818.7126307422,0
+CTA_A.US,D,20171024,000000,63.702,63.702,63.702,63.702,260.90865771427,0
+CTA_A.US,D,20171025,000000,65.8154,65.9143,63.9285,64.2479,1438.5234101003,0
+CTA_A.US,D,20171026,000000,64.0432,64.0432,63.9792,63.9792,572.58872990266,0
+CTA_A.US,D,20171027,000000,64.0993,64.0993,64.0993,64.0993,449.89114492352,0
+CTA_A.US,D,20171102,000000,64.0635,64.5244,63.9218,63.9218,2607.6762600739,0
+CTA_A.US,D,20171103,000000,64.0423,64.0423,63.9643,63.9643,370.91338907488,0
+CTA_A.US,D,20171108,000000,64.7019,64.7019,64.7019,64.7019,747.46804642465,0
+CTA_A.US,D,20171109,000000,64.4314,65.9657,64.1897,65.8399,3871.3203536522,0
+CTA_A.US,D,20171114,000000,65.0495,65.0495,64.5244,64.5244,967.47750914587,0
+CTA_A.US,D,20171115,000000,65.0565,65.0565,64.0993,64.0993,282.06341374515,0
+CTA_A.US,D,20171116,000000,63.8863,63.9218,63.8863,63.9218,282.06341374515,0
+CTA_A.US,D,20171117,000000,64.0868,64.0868,64.0868,64.0868,204.49597496524,0
+CTA_A.US,D,20171122,000000,64.9146,64.9146,64.6585,64.6585,520.40699835981,0
+CTA_A.US,D,20171127,000000,64.6592,64.6592,64.5175,64.5175,881.4481679536,0
+CTA_A.US,D,20171129,000000,64.6675,64.6675,64.4667,64.4667,641.69426627022,0
+CTA_A.US,D,20171205,000000,63.8324,63.8324,63.8324,63.8324,211.54756030886,0
+CTA_A.US,D,20171208,000000,64.1038,64.1038,64.1038,64.1038,282.06341374515,0
+CTA_A.US,D,20171213,000000,66.6518,66.6518,66.1567,66.1567,1806.6161650377,0
+CTA_A.US,D,20171215,000000,64.8846,64.8846,64.8846,64.8846,141.03170687258,0
+CTA_A.US,D,20171218,000000,63.8503,66.6518,63.8503,66.5237,987.22194810803,0
+CTA_A.US,D,20171219,000000,65.9426,66.6518,65.9426,66.6518,1021.0695577575,0
+CTA_A.US,D,20171221,000000,66.2786,66.2975,65.9426,66.1405,1820.719335725,0
+CTA_A.US,D,20171222,000000,66.0609,66.0609,65.447,65.4473,1953.2891401852,0
+CTA_A.US,D,20171226,000000,68.5309,68.5309,65.7653,65.7653,2353.8191877033,0
+CTA_A.US,D,20171228,000000,67.2298,67.2298,65.5173,65.5173,667.07997350729,0
+CTA_A.US,D,20180102,000000,65.7193,65.7193,65.7193,65.7193,141.03170687258,0
+CTA_A.US,D,20180104,000000,65.4249,66.1671,65.4249,66.1671,1037.9933625822,0
+CTA_A.US,D,20180105,000000,65.9726,66.5594,65.4107,65.7334,1755.8447505636,0
+CTA_A.US,D,20180108,000000,65.4419,66.2971,65.4419,65.9426,4082.8679139611,0
+CTA_A.US,D,20180109,000000,65.9748,65.9964,65.5667,65.8389,18515.07656816,0
+CTA_A.US,D,20180110,000000,65.8459,65.8459,65.3698,65.3698,955.58080228036,0
+CTA_A.US,D,20180111,000000,65.2232,65.9748,65.1733,65.1733,3111.2257992374,0
+CTA_A.US,D,20180112,000000,65.0729,65.1848,64.8225,65.1848,1951.6759953007,0
+CTA_A.US,D,20180116,000000,66.3113,66.3113,64.6362,64.6362,571.39261422905,0
+CTA_A.US,D,20180117,000000,64.8512,64.8512,64.8512,64.8512,139.70479565502,0
+CTA_A.US,D,20180118,000000,64.4287,65.1375,64.4287,65.1375,6528.4051009593,0
+CTA_A.US,D,20180119,000000,64.9585,64.9585,64.7794,64.7794,970.94832980242,0
+CTA_A.US,D,20180122,000000,65.3514,65.3514,65.3514,65.3514,283.6007351797,0
+CTA_A.US,D,20180123,000000,64.8152,64.9586,64.8152,64.9586,736.24427310198,0
+CTA_A.US,D,20180126,000000,65.1088,65.1088,64.9725,64.9725,303.1594065714,0
+CTA_A.US,D,20180129,000000,64.9585,64.9656,64.8152,64.9449,1728.1483222526,0
+CTA_A.US,D,20180130,000000,64.9511,64.9511,64.6719,64.6792,4300.1136102616,0
+CTA_A.US,D,20180201,000000,65.1375,65.1375,64.0925,64.0925,7479.79475937,0
+CTA_A.US,D,20180202,000000,64.9585,64.9585,64.5647,64.5647,4400.7010631333,0
+CTA_A.US,D,20180205,000000,63.5984,63.6554,63.5984,63.5984,2279.98226509,0
+CTA_A.US,D,20180206,000000,64.7794,64.7794,64.196,64.196,646.83320388276,0
+CTA_A.US,D,20180207,000000,64.7829,65.4953,64.7829,65.4953,472.20220931398,0
+CTA_A.US,D,20180208,000000,65.4881,65.4953,63.1833,63.1833,804.69962297294,0
+CTA_A.US,D,20180213,000000,63.3478,63.3478,62.9901,63.2048,2172.4095724356,0
+CTA_A.US,D,20180214,000000,62.7846,64.1281,62.6464,64.1281,1533.9586562922,0
+CTA_A.US,D,20180215,000000,64.0636,64.0636,64.0636,64.0636,209.55719348254,0
+CTA_A.US,D,20180216,000000,62.6392,62.6464,62.5605,62.5605,1167.932091676,0
+CTA_A.US,D,20180220,000000,62.5079,62.5079,62.4534,62.4534,528.08412757599,0
+CTA_A.US,D,20180221,000000,62.3602,62.3602,61.5583,61.594,20187.342972151,0
+CTA_A.US,D,20180222,000000,61.5583,62.6106,61.5583,62.6106,810.28781479914,0
+CTA_A.US,D,20180223,000000,61.32,62.9041,61.0551,62.9041,2116.5276541736,0
+CTA_A.US,D,20180226,000000,61.9164,62.5103,61.9164,62.5103,970.94832980242,0
+CTA_A.US,D,20180228,000000,61.9164,62.575,61.9164,62.575,704.11217010132,0
+CTA_A.US,D,20180301,000000,62.1414,62.1414,62.1414,62.1414,998.88928893342,0
+CTA_A.US,D,20180305,000000,63.1332,63.1332,63.1332,63.1332,139.70479565502,0
+CTA_A.US,D,20180306,000000,62.1313,62.1313,62.1313,62.1313,325.51217387621,0
+CTA_A.US,D,20180308,000000,62.632,62.632,62.632,62.632,174.63099456878,0
+CTA_A.US,D,20180309,000000,62.0677,62.4011,58.7024,62.0665,4759.7423879667,0
+CTA_A.US,D,20180312,000000,62.274,62.274,61.5583,61.5583,1327.1955587227,0
+CTA_A.US,D,20180313,000000,61.9545,61.9545,61.9545,61.9545,419.11438696507,0
+CTA_A.US,D,20180314,000000,61.2111,61.2111,61.2111,61.2111,649.62729979586,0
+CTA_A.US,D,20180316,000000,61.2148,61.4513,60.3058,61.4513,4156.217670737,0
+CTA_A.US,D,20180319,000000,61.5583,62.0881,61.5532,62.0881,2401.5254373099,0
+CTA_A.US,D,20180320,000000,62.1889,62.2027,62.1889,62.2027,488.96678479258,0
+CTA_A.US,D,20180322,000000,61.5655,61.5655,61.5583,61.5583,982.12471345482,0
+CTA_A.US,D,20180326,000000,60.8713,61.5727,60.8713,61.2003,1383.0774769847,0
+CTA_A.US,D,20180327,000000,61.1574,61.1574,61.1574,61.1574,658.00958753516,0
+CTA_A.US,D,20180329,000000,60.8781,62.1455,60.8781,61.5907,2377.7756220485,0
+CTA_A.US,D,20180402,000000,61.7444,62.274,61.7444,62.274,1036.6095837603,0
+CTA_A.US,D,20180403,000000,62.2382,62.2382,61.7731,61.8445,1103.6678856747,0
+CTA_A.US,D,20180404,000000,60.9999,60.9999,60.9999,60.9999,279.40959131005,0
+CTA_A.US,D,20180405,000000,61.9164,61.9878,61.8161,61.8161,839.62582188669,0
+CTA_A.US,D,20180406,000000,62.6106,62.6106,61.7373,61.7373,2611.0826307924,0
+CTA_A.US,D,20180419,000000,62.0083,62.0083,60.7429,60.7429,1554.3515070486,0
+CTA_A.US,D,20180420,000000,61.8277,62.6954,61.7916,62.6954,1633.1753824061,0
+CTA_A.US,D,20180423,000000,61.8927,61.8927,61.8927,61.8927,348.48450158029,0
+CTA_A.US,D,20180424,000000,61.4878,61.6107,61.4878,61.6107,948.65225430191,0
+CTA_A.US,D,20180426,000000,61.3793,62.1025,61.3793,62.1025,940.35500426428,0
+CTA_A.US,D,20180430,000000,62.4787,62.4787,62.4787,62.4787,515.81237733909,0
+CTA_A.US,D,20180502,000000,62.2827,62.2827,62.2827,62.2827,138.2875006271,0
+CTA_A.US,D,20180504,000000,61.4733,62.1411,61.4733,62.1411,1839.2237583404,0
+CTA_A.US,D,20180507,000000,61.5386,61.9398,61.5386,61.9398,1467.2303816535,0
+CTA_A.US,D,20180508,000000,62.406,62.406,62.406,62.406,359.54750163046,0
+CTA_A.US,D,20180509,000000,62.1892,62.406,61.8277,62.3701,1776.9943830582,0
+CTA_A.US,D,20180510,000000,61.5167,61.6148,61.5167,61.6148,482.62337718858,0
+CTA_A.US,D,20180511,000000,62.3989,62.3989,62.1892,62.1892,276.5750012542,0
+CTA_A.US,D,20180515,000000,61.9725,61.9725,61.466,61.466,1410.5325063964,0
+CTA_A.US,D,20180517,000000,63.2559,63.2559,62.4148,62.4148,1077.2596298851,0
+CTA_A.US,D,20180521,000000,62.7318,63.0931,62.7318,63.0931,2847.339637912,0
+CTA_A.US,D,20180523,000000,62.1892,62.1892,62.1892,62.1892,293.16950132945,0
+CTA_A.US,D,20180525,000000,61.5022,61.6253,61.5022,61.6253,1288.8395058446,0
+CTA_A.US,D,20180601,000000,61.4804,62.3701,60.8516,61.0143,5295.0283990117,0
+CTA_A.US,D,20180604,000000,61.1665,61.1665,60.96,60.96,283.48937628556,0
+CTA_A.US,D,20180605,000000,61.5095,61.5167,61.466,61.5022,2072.9296344002,0
+CTA_A.US,D,20180607,000000,61.4733,62.1892,61.4733,61.8277,611.23075277179,0
+CTA_A.US,D,20180615,000000,62.2761,62.2761,62.0806,62.0806,366.46187666182,0
+CTA_A.US,D,20180618,000000,62.9127,63.1677,62.9127,63.1677,1117.363005067,0
+CTA_A.US,D,20180619,000000,62.9775,62.9775,62.9775,62.9775,138.2875006271,0
+CTA_A.US,D,20180620,000000,62.8907,62.9127,61.5022,62.3701,2414.4997609492,0
+CTA_A.US,D,20180621,000000,62.1892,62.4351,62.1892,62.1892,1936.0250087794,0
+CTA_A.US,D,20180622,000000,61.5167,62.2614,61.5167,62.2614,919.61187917022,0
+CTA_A.US,D,20180626,000000,62.3338,62.3338,62.3338,62.3338,385.82212674961,0
+CTA_A.US,D,20180627,000000,62.3338,62.508,62.1892,62.508,1662.2157575377,0
+CTA_A.US,D,20180628,000000,62.5508,62.5508,62.5508,62.5508,331.89000150504,0
+CTA_A.US,D,20180702,000000,61.8277,62.9127,61.8277,62.9127,981.84125445241,0
+CTA_A.US,D,20180705,000000,62.9127,62.9127,62.9052,62.9052,820.04487871871,0
+CTA_A.US,D,20180706,000000,62.7026,63.274,62.7026,63.274,1382.875006271,0
+CTA_A.US,D,20180709,000000,64.2708,64.2708,63.7742,63.7742,475.05905090475,0
+CTA_A.US,D,20180710,000000,62.6348,62.6348,62.6348,62.6348,487.38046721064,0
+CTA_A.US,D,20180711,000000,62.8177,62.8177,62.8177,62.8177,410.7138768629,0
+CTA_A.US,D,20180712,000000,62.8177,63.5478,62.8177,63.5478,1137.6774389102,0
+CTA_A.US,D,20180713,000000,63.5478,63.5478,63.5478,63.5478,151.96413443927,0
+CTA_A.US,D,20180716,000000,62.9127,63.5478,62.9127,63.5478,1089.7608199429,0
+CTA_A.US,D,20180723,000000,63.7561,63.7561,62.8177,63.1826,1708.5697277497,0
+CTA_A.US,D,20180725,000000,62.8812,63.8399,62.8812,63.8399,344.99965656484,0
+CTA_A.US,D,20180727,000000,64.6072,64.6072,64.6072,64.6072,223.15453976218,0
+CTA_A.US,D,20180730,000000,63.9642,63.9642,63.9642,63.9642,223.15453976218,0
+CTA_A.US,D,20180731,000000,62.8182,62.8182,62.8177,62.8177,458.63049583024,0
+CTA_A.US,D,20180806,000000,62.8177,63.3287,62.8177,63.3287,533.92803992177,0
+CTA_A.US,D,20180807,000000,62.8177,62.8177,62.8177,62.8177,219.04740099355,0
+CTA_A.US,D,20180808,000000,63.9132,63.9132,63.3232,63.9132,1369.0462562097,0
+CTA_A.US,D,20180809,000000,63.8913,63.8913,63.8913,63.8913,136.90462562097,0
+CTA_A.US,D,20180814,000000,62.8177,63.5478,62.8177,63.5478,462.73763459887,0
+CTA_A.US,D,20180816,000000,62.6055,62.8906,62.6055,62.8906,839.22535505652,0
+CTA_A.US,D,20180817,000000,62.1235,62.4338,62.1235,62.4303,547.61850248387,0
+CTA_A.US,D,20180821,000000,62.087,63.3287,62.087,63.3287,676.30885056757,0
+CTA_A.US,D,20180822,000000,62.4012,62.4012,62.26,62.26,399.76150681322,0
+CTA_A.US,D,20180824,000000,62.5253,62.5253,62.4156,62.4156,492.85665223548,0
+CTA_A.US,D,20180827,000000,62.3935,62.3935,62.1992,62.1992,588.68989017016,0
+CTA_A.US,D,20180828,000000,61.97,61.97,61.97,61.97,136.90462562097,0
+CTA_A.US,D,20180829,000000,62.0507,62.0507,61.5027,61.6651,993.92758200822,0
+CTA_A.US,D,20180830,000000,61.6121,62.0725,61.6121,62.0725,308.03540764717,0
+CTA_A.US,D,20180904,000000,62.0797,62.0797,61.4733,61.4733,642.08269416233,0
+CTA_A.US,D,20180906,000000,61.466,62.4156,61.466,61.8897,2551.9022215748,0
+CTA_A.US,D,20180910,000000,62.4156,62.4156,61.6487,61.6487,862.49914141209,0
+CTA_A.US,D,20180911,000000,61.4806,61.4806,61.466,61.466,821.4277537258,0
+CTA_A.US,D,20180912,000000,61.5099,61.5099,61.4518,61.4518,444.94003326814,0
+CTA_A.US,D,20180913,000000,61.4444,61.4444,61.4444,61.4444,420.29720065637,0
+CTA_A.US,D,20180914,000000,61.4479,61.4479,61.4479,61.4479,271.07115872951,0
+CTA_A.US,D,20180917,000000,61.5465,61.5465,61.4298,61.4298,1026.7846921572,0
+CTA_A.US,D,20180918,000000,61.4371,61.4371,61.4371,61.4371,707.7969144604,0
+CTA_A.US,D,20181001,000000,61.3713,61.4617,61.3713,61.4617,465.47572711129,0
+CTA_A.US,D,20181002,000000,61.5027,61.5027,59.5305,59.5305,11486.298089599,0
+CTA_A.US,D,20181003,000000,59.5305,59.5305,58.9463,58.9463,981.60616570233,0
+CTA_A.US,D,20181004,000000,58.9463,59.5033,57.7114,57.7114,2545.0569902938,0
+CTA_A.US,D,20181005,000000,58.2888,58.5097,57.7114,58.5097,759.82067219636,0
+CTA_A.US,D,20181008,000000,59.6035,59.6035,57.9675,58.7269,944.64191678467,0
+CTA_A.US,D,20181009,000000,57.7707,59.3509,57.7707,59.3509,981.75643725867,0
+CTA_A.US,D,20181010,000000,58.2318,59.8163,58.2318,59.8163,2147.676840679,0
+CTA_A.US,D,20181011,000000,58.5091,58.5147,58.2093,58.2093,1841.6396616163,0
+CTA_A.US,D,20181012,000000,59.5983,59.5983,58.3394,58.3394,1109.0462373998,0
+CTA_A.US,D,20181015,000000,59.2893,59.2893,59.2893,59.2893,181.4556725416,0
+CTA_A.US,D,20181017,000000,59.8163,60.5548,59.8163,60.5548,663.53193690586,0
+CTA_A.US,D,20181019,000000,60.1854,60.7025,58.5313,60.0083,2782.7716945746,0
+CTA_A.US,D,20181022,000000,60.7395,60.7395,60.7395,60.7395,135.4146810012,0
+CTA_A.US,D,20181024,000000,59.5624,60.924,59.0778,59.2624,2647.3570135734,0
+CTA_A.US,D,20181025,000000,60.7395,60.7395,59.8163,59.8163,1680.4961912248,0
+CTA_A.US,D,20181026,000000,59.3481,59.3481,59.3481,59.3481,756.96806679669,0
+CTA_A.US,D,20181030,000000,60.7395,60.7395,60.7395,60.7395,406.24404300359,0
+CTA_A.US,D,20181101,000000,59.4469,60.0008,59.2624,60.0008,677.07340500598,0
+CTA_A.US,D,20181105,000000,58.6035,58.6035,58.6035,58.6035,835.50858177738,0
+CTA_A.US,D,20181106,000000,59.4469,60.1854,59.4469,60.1854,677.07340500598,0
+CTA_A.US,D,20181108,000000,60.5548,60.5548,60.5548,60.5548,362.91134508321,0
+CTA_A.US,D,20181112,000000,60.5548,60.5548,58.598,59.2993,1503.1029591133,0
+CTA_A.US,D,20181113,000000,58.6197,59.0557,58.6197,59.0557,1042.6930437092,0
+CTA_A.US,D,20181114,000000,60.0008,60.0008,60.0008,60.0008,311.45376630275,0
+CTA_A.US,D,20181115,000000,58.6421,59.0926,58.3394,58.3468,1423.2082973226,0
+CTA_A.US,D,20181119,000000,59.8163,59.8163,58.8046,59.6315,2120.5939044787,0
+CTA_A.US,D,20181120,000000,60.5548,60.5548,60.5548,60.5548,643.21973475568,0
+CTA_A.US,D,20181121,000000,57.453,59.8163,57.453,58.162,4987.3227012741,0
+CTA_A.US,D,20181123,000000,59.8163,59.8163,59.8163,59.8163,406.24404300359,0
+CTA_A.US,D,20181127,000000,59.4469,59.4469,59.4469,59.4469,612.07435812541,0
+CTA_A.US,D,20181128,000000,60.2137,60.2137,57.6377,58.2117,1473.311729293,0
+CTA_A.US,D,20181129,000000,58.701,59.6021,58.701,59.6021,1359.563397252,0
+CTA_A.US,D,20181204,000000,59.0778,59.8163,57.601,59.8163,4138.2726513966,0
+CTA_A.US,D,20181206,000000,59.0778,59.0778,59.0778,59.0778,339.890849313,0
+CTA_A.US,D,20181210,000000,59.7941,59.7941,57.6084,59.0778,3672.4461487524,0
+CTA_A.US,D,20181211,000000,59.0778,59.0778,58.3394,58.3394,903.21592227798,0
+CTA_A.US,D,20181213,000000,57.601,58.5238,57.601,58.5238,1094.1506224897,0
+CTA_A.US,D,20181217,000000,57.5269,59.0778,57.5269,59.0778,1624.9761720144,0
+CTA_A.US,D,20181219,000000,58.7749,58.7749,57.2316,57.2684,1308.1058184716,0
+CTA_A.US,D,20181220,000000,57.564,59.0778,57.564,58.3394,3660.2588274623,0
+CTA_A.US,D,20181221,000000,59.0778,59.0778,59.0778,59.0778,216.66348960191,0
+CTA_A.US,D,20181226,000000,58.0036,58.1179,58.0036,58.1179,763.73880084675,0
+CTA_A.US,D,20181227,000000,57.8369,57.8369,57.1208,57.1208,918.11153718811,0
+CTA_A.US,D,20181228,000000,55.8285,56.1076,54.2524,55.8285,4115.2521556264,0
+CTA_A.US,D,20181231,000000,55.8285,56.6409,55.8285,56.3084,2092.1568214685,0
+CTA_A.US,D,20190102,000000,55.9392,57.2316,55.9022,57.2316,1457.0619675729,0
+CTA_A.US,D,20190103,000000,55.9392,56.5007,55.9392,56.5007,798.94661790706,0
+CTA_A.US,D,20190104,000000,57.815,57.815,57.815,57.815,503.74261332445,0
+CTA_A.US,D,20190108,000000,57.601,59.2993,57.601,59.2993,2349.4447153708,0
+CTA_A.US,D,20190109,000000,60.2885,60.2885,60.2885,60.2885,656.30166985053,0
+CTA_A.US,D,20190110,000000,57.8623,59.7212,57.8623,59.7212,1066.1553657164,0
+CTA_A.US,D,20190111,000000,59.7285,60.8486,58.3997,60.8486,27592.797348144,0
+CTA_A.US,D,20190115,000000,58.9895,59.5419,58.9895,59.5419,474.14447168793,0
+CTA_A.US,D,20190116,000000,60.662,60.662,60.662,60.662,163.40572188115,0
+CTA_A.US,D,20190117,000000,59.7285,59.7285,59.7285,59.7285,318.77509678454,0
+CTA_A.US,D,20190118,000000,60.1208,60.1208,60.1208,60.1208,787.56200382064,0
+CTA_A.US,D,20190123,000000,59.7285,60.4752,59.7285,59.7288,863.90730010937,0
+CTA_A.US,D,20190124,000000,58.4574,58.4574,58.4574,58.4574,475.48386285089,0
+CTA_A.US,D,20190129,000000,59.3181,60.0274,59.3181,59.9153,1079.549277346,0
+CTA_A.US,D,20190130,000000,59.8778,59.9153,59.8778,59.9153,428.60517214728,0
+CTA_A.US,D,20190131,000000,60.1019,60.6992,59.9153,60.6992,1117.0522299089,0
+CTA_A.US,D,20190201,000000,60.4752,60.4752,60.4752,60.4752,621.47749961356,0
+CTA_A.US,D,20190204,000000,60.4752,60.4752,60.4752,60.4752,325.47205259934,0
+CTA_A.US,D,20190205,000000,59.5194,60.1169,59.5194,60.1169,1088.9250154867,0
+CTA_A.US,D,20190206,000000,59.7359,59.7359,59.7359,59.7359,322.79327027342,0
+CTA_A.US,D,20190208,000000,59.6018,59.8995,59.6018,59.8157,771.48930986511,0
+CTA_A.US,D,20190212,000000,59.818,60.4752,59.818,60.4752,633.53202008021,0
+CTA_A.US,D,20190215,000000,59.2059,59.2059,59.2059,59.2059,200.90867444404,0
+CTA_A.US,D,20190221,000000,59.7285,60.1019,59.1687,60.1019,2898.442476646,0
+CTA_A.US,D,20190222,000000,59.7285,59.7285,59.3554,59.3554,696.48340473934,0
+CTA_A.US,D,20190225,000000,59.8872,59.8872,59.8872,59.8872,200.90867444404,0
+CTA_A.US,D,20190226,000000,59.8704,61.2369,59.8704,61.2369,2188.5651602771,0
+CTA_A.US,D,20190227,000000,61.2219,61.2219,61.2219,61.2219,200.90867444404,0
+CTA_A.US,D,20190306,000000,60.4323,61.2219,58.9823,58.9823,2297.0558444769,0
+CTA_A.US,D,20190307,000000,60.4602,61.2219,60.1986,60.4378,1595.2148750857,0
+CTA_A.US,D,20190311,000000,61.2219,61.2219,60.6821,60.6821,522.3625535545,0
+CTA_A.US,D,20190313,000000,60.9869,60.9869,60.9869,60.9869,979.09494012395,0
+CTA_A.US,D,20190318,000000,61.2219,61.2219,61.2219,61.2219,167.42389537003,0
+CTA_A.US,D,20190327,000000,61.259,61.259,61.259,61.259,133.93911629603,0
+CTA_A.US,D,20190329,000000,61.5951,61.5951,61.5951,61.5951,133.93911629603,0
+CTA_A.US,D,20190401,000000,61.259,61.5652,61.2219,61.2219,2027.8382207218,0
+CTA_A.US,D,20190402,000000,61.259,61.259,61.1489,61.259,2732.3579724389,0
+CTA_A.US,D,20190403,000000,61.259,61.5951,61.259,61.5951,2459.122175195,0
+CTA_A.US,D,20190405,000000,63.0883,63.0883,61.4084,61.9534,4741.4447168793,0
+CTA_A.US,D,20190408,000000,62.3938,63.835,61.9684,63.0883,3844.052637696,0
+CTA_A.US,D,20190410,000000,64.1182,64.1182,61.8626,61.8626,907.98238354976,0
+CTA_A.US,D,20190411,000000,62.533,62.533,62.533,62.533,198.82825917148,0
+CTA_A.US,D,20190415,000000,62.6017,62.6017,62.6017,62.6017,361.8674316921,0
+CTA_A.US,D,20190417,000000,62.6169,62.6395,62.6169,62.6395,523.5810824849,0
+CTA_A.US,D,20190418,000000,63.5297,63.5297,63.5297,63.5297,143.15634660347,0
+CTA_A.US,D,20190423,000000,63.5223,63.5372,62.9939,63.4468,2138.0665469573,0
+CTA_A.US,D,20190424,000000,63.4393,63.4468,63.3222,63.3243,792.6619932303,0
+CTA_A.US,D,20190425,000000,63.5372,63.5372,63.5372,63.5372,277.03404111226,0
+CTA_A.US,D,20190502,000000,62.9179,62.9565,62.9179,62.9565,1033.9069476917,0
+CTA_A.US,D,20190503,000000,62.9565,62.9565,62.9565,62.9565,265.10434556197,0
+CTA_A.US,D,20190510,000000,63.2114,63.2114,63.2114,63.2114,135.20321623661,0
+CTA_A.US,D,20190513,000000,63.7485,63.7485,63.7485,63.7485,530.20869112395,0
+CTA_A.US,D,20190516,000000,63.5977,63.5977,62.3152,62.3152,662.76086390494,0
+CTA_A.US,D,20190520,000000,61.6361,61.9432,61.1079,61.1079,2993.0280613947,0
+CTA_A.US,D,20190521,000000,61.1079,61.1079,61.1079,61.1079,132.55217278099,0
+CTA_A.US,D,20190522,000000,61.2587,61.2587,61.2587,61.2587,229.31525891111,0
+CTA_A.US,D,20190523,000000,61.7869,62.7678,61.7869,62.2472,2279.897371833,0
+CTA_A.US,D,20190524,000000,62.7678,62.7678,62.7678,62.7678,270.40643247321,0
+CTA_A.US,D,20190528,000000,62.7299,62.7299,62.7299,62.7299,135.20321623661,0
+CTA_A.US,D,20190529,000000,62.8056,62.8056,62.8056,62.8056,265.10434556197,0
+CTA_A.US,D,20190530,000000,62.8056,62.8056,62.8056,62.8056,503.69825656775,0
+CTA_A.US,D,20190531,000000,61.4852,61.4852,61.4852,61.4852,231.96630236673,0
+CTA_A.US,D,20190605,000000,62.9939,62.9939,62.9939,62.9939,397.65651834296,0
+CTA_A.US,D,20190606,000000,62.2397,62.2397,62.2397,62.2397,159.06260733718,0
+CTA_A.US,D,20190610,000000,61.8626,61.8626,61.8626,61.8626,355.23982305305,0
+CTA_A.US,D,20190611,000000,61.8626,63.3713,61.8626,62.6169,2783.5956284007,0
+CTA_A.US,D,20190612,000000,63.1826,63.1826,63.1826,63.1826,265.10434556197,0
+CTA_A.US,D,20190617,000000,61.3044,61.3044,61.3044,61.3044,278.35956284007,0
+CTA_A.US,D,20190618,000000,63.3638,63.3638,62.6169,62.6169,331.38043195247,0
+CTA_A.US,D,20190620,000000,62.8056,62.8056,62.8056,62.8056,132.55217278099,0
+CTA_A.US,D,20190626,000000,61.7189,62.2397,61.7189,62.2397,775.43021076878,0
+CTA_A.US,D,20190708,000000,61.8849,62.6169,61.8626,62.0511,5817.7148633575,0
+CTA_A.US,D,20190709,000000,63.9001,64.6486,62.8913,64.6486,1955.3278653002,0
+CTA_A.US,D,20190710,000000,62.1447,62.1447,62.1447,62.1447,196.71306491953,0
+CTA_A.US,D,20190711,000000,63.7227,63.7227,63.7227,63.7227,139.01056587647,0
+CTA_A.US,D,20190717,000000,64.0528,64.5713,63.739,64.5713,953.40265464335,0
+CTA_A.US,D,20190718,000000,62.7563,63.2903,62.7563,63.1988,1114.7073678774,0
+CTA_A.US,D,20190722,000000,62.8021,62.8021,62.8021,62.8021,458.99715147891,0
+CTA_A.US,D,20190723,000000,63.4808,63.4808,63.4808,63.4808,529.81385484995,0
+CTA_A.US,D,20190724,000000,64.64,64.64,64.3241,64.64,2016.9646256416,0
+CTA_A.US,D,20190725,000000,63.3204,63.3204,63.3204,63.3204,220.31863270988,0
+CTA_A.US,D,20190801,000000,63.1235,65.4397,63.1235,65.4397,604.56481951937,0
+CTA_A.US,D,20190802,000000,64.6247,64.6247,63.881,63.881,655.71021639845,0
+CTA_A.US,D,20190805,000000,63.1453,63.1453,63.1453,63.1453,145.56766804046,0
+CTA_A.US,D,20190806,000000,63.439,63.439,63.439,63.439,291.13533608091,0
+CTA_A.US,D,20190807,000000,64.6247,64.6247,64.6247,64.6247,241.30135963463,0
+CTA_A.US,D,20190813,000000,63.2216,63.4808,63.2216,63.4808,721.28123803829,0
+CTA_A.US,D,20190814,000000,64.045,64.1289,64.045,64.1289,498.33976446282,0
+CTA_A.US,D,20190816,000000,64.0146,64.0146,63.9372,63.9372,524.56817311876,0
+CTA_A.US,D,20190822,000000,63.351,63.351,63.351,63.351,1147.4928786973,0
+CTA_A.US,D,20190823,000000,63.6716,63.6716,63.6716,63.6716,131.14204327969,0
+CTA_A.US,D,20190826,000000,63.5137,63.5137,63.5137,63.5137,144.25624760766,0
+CTA_A.US,D,20190827,000000,64.0528,64.0528,63.9611,63.9611,7615.4184532516,0
+CTA_A.US,D,20190828,000000,64.0528,64.0603,63.9611,63.9611,22341.358493128,0
+CTA_A.US,D,20190903,000000,64.2433,64.2433,64.2433,64.2433,413.09743633102,0
+CTA_A.US,D,20190904,000000,63.679,63.679,63.679,63.679,196.71306491953,0
+CTA_A.US,D,20190905,000000,64.0528,64.0528,64.0528,64.0528,477.35703753807,0
+CTA_A.US,D,20190906,000000,64.434,64.434,63.6866,64.434,3071.3466536103,0
+CTA_A.US,D,20190909,000000,64.434,64.434,64.434,64.434,163.92755409961,0
+CTA_A.US,D,20190910,000000,64.0528,64.0528,64.0528,64.0528,394.73755027187,0
+CTA_A.US,D,20190911,000000,63.8148,64.0528,63.8148,64.0347,2784.1455788278,0
+CTA_A.US,D,20190912,000000,63.6866,64.0053,63.2903,63.2903,2141.5495667573,0
+CTA_A.US,D,20190913,000000,64.0528,64.0528,64.045,64.045,667.51300029362,0
+CTA_A.US,D,20190916,000000,64.0528,64.0528,63.2903,63.2903,1117.330208743,0
+CTA_A.US,D,20190917,000000,63.6716,64.2243,63.6716,64.2243,1379.6142953023,0
+CTA_A.US,D,20190918,000000,64.0528,64.0528,63.5648,63.5648,445.88294715095,0
+CTA_A.US,D,20190920,000000,64.5025,64.5025,64.5025,64.5025,133.76488414528,0
+CTA_A.US,D,20190923,000000,63.5723,64.007,63.5572,63.5572,441.94868585255,0
+CTA_A.US,D,20190924,000000,64.0528,64.0528,63.9385,63.9385,802.5893048717,0
+CTA_A.US,D,20190925,000000,64.615,64.615,64.2792,64.6068,748.82106712703,0
+CTA_A.US,D,20190926,000000,64.8152,64.8152,63.6073,64.0528,1856.9713328404,0
+CTA_A.US,D,20190927,000000,63.679,63.679,63.679,63.679,131.14204327969,0
+CTA_A.US,D,20190930,000000,63.6866,64.0528,63.6866,63.6943,524.56817311876,0
+CTA_A.US,D,20191001,000000,64.4263,64.8152,64.4263,64.8152,3081.8380170727,0
+CTA_A.US,D,20191002,000000,63.7483,64.2433,63.7483,64.2433,367.19772118313,0
+CTA_A.US,D,20191003,000000,63.9838,64.4568,63.9838,64.0528,1173.7212873532,0
+CTA_A.US,D,20191007,000000,64.0528,64.0528,64.0528,64.0528,882.58595127231,0
+CTA_A.US,D,20191008,000000,64.6017,64.6017,64.6017,64.6017,590.1391947586,0
+CTA_A.US,D,20191009,000000,65.1064,65.1064,64.9774,65.1064,572.363271604,0
+CTA_A.US,D,20191010,000000,64.806,64.806,64.806,64.806,376.38401080535,0
+CTA_A.US,D,20191011,000000,65.068,65.068,65.068,65.068,129.78758993288,0
+CTA_A.US,D,20191014,000000,65.4453,65.4915,65.4453,65.4531,973.4069244966,0
+CTA_A.US,D,20191015,000000,65.4878,65.4878,65.4878,65.4878,454.25656476508,0
+CTA_A.US,D,20191016,000000,65.4915,65.4915,65.4877,65.4877,2044.1545414429,0
+CTA_A.US,D,20191017,000000,65.4915,65.4915,65.4839,65.484,961.72604140264,0
+CTA_A.US,D,20191018,000000,65.4839,65.4839,65.4839,65.4839,221.93677878522,0
+CTA_A.US,D,20191021,000000,65.4915,65.4915,65.1064,65.1064,1396.5144676778,0
+CTA_A.US,D,20191022,000000,65.2506,65.2506,65.1064,65.1064,276.44756655703,0
+CTA_A.US,D,20191023,000000,65.1526,65.351,65.1526,65.2267,395.85214929528,0
+CTA_A.US,D,20191025,000000,65.2605,65.2605,65.1064,65.1064,351.7243687181,0
+CTA_A.US,D,20191028,000000,65.4915,65.4915,65.4915,65.4915,1443.2380000536,0
+CTA_A.US,D,20191029,000000,65.4347,65.4347,65.4347,65.4347,131.08546583221,0
+CTA_A.US,D,20191030,000000,65.3759,65.3759,65.2297,65.3222,786.51279499325,0
+CTA_A.US,D,20191101,000000,65.351,65.351,65.351,65.351,259.57517986576,0
+CTA_A.US,D,20191104,000000,65.1064,65.3531,65.1064,65.3531,1153.8116745033,0
+CTA_A.US,D,20191106,000000,65.4915,65.4915,65.4915,65.4915,476.32045505367,0
+CTA_A.US,D,20191107,000000,64.8986,65.4839,64.8986,65.4839,1101.8966385301,0
+CTA_A.US,D,20191108,000000,65.4915,65.8245,65.3023,65.8245,5279.7591584695,0
+CTA_A.US,D,20191111,000000,65.7228,65.7228,65.6842,65.6842,1201.8330827785,0
+CTA_A.US,D,20191112,000000,65.6842,65.7595,65.6073,65.6073,3245.9876242213,0
+CTA_A.US,D,20191113,000000,65.9885,65.9885,65.9885,65.9885,389.36276979864,0
+CTA_A.US,D,20191118,000000,66.2622,66.2622,66.2622,66.2622,584.04415469796,0
+CTA_A.US,D,20191119,000000,66.6471,66.6471,66.6471,66.6471,428.2990467785,0
+CTA_A.US,D,20191121,000000,66.4548,66.4548,66.1107,66.1107,328.36260253019,0
+CTA_A.US,D,20191125,000000,65.5376,65.8075,65.5376,65.8075,586.63990649662,0
+CTA_A.US,D,20191126,000000,65.6488,65.6488,65.6488,65.6488,1299.1737752281,0
+CTA_A.US,D,20191205,000000,65.7621,65.7621,65.7621,65.7621,194.68138489932,0
+CTA_A.US,D,20191206,000000,65.9798,65.9798,65.9798,65.9798,142.76634892617,0
+CTA_A.US,D,20191212,000000,66.4548,66.4548,66.4548,66.4548,129.78758993288,0
+CTA_A.US,D,20191213,000000,66.1149,66.1149,65.9462,65.954,525.63973922816,0
+CTA_A.US,D,20191216,000000,65.4915,65.5532,65.4915,65.5532,1987.0480018724,0
+CTA_A.US,D,20191219,000000,65.5996,65.5996,65.5996,65.5996,350.42649281878,0
+CTA_A.US,D,20191223,000000,67.0983,67.0983,66.3777,66.532,1064.2582374496,0
+CTA_A.US,D,20191224,000000,66.0653,67.0095,65.9367,66.4086,1395.2165917785,0
+CTA_A.US,D,20191226,000000,66.8402,66.8402,66.8402,66.8402,155.74510791946,0
+CTA_A.US,D,20191227,000000,66.9765,67.2639,66.7244,67.2639,1850.7710324429,0
+CTA_A.US,D,20191230,000000,66.848,67.4178,66.8402,67.4178,1222.5990971677,0
+CTA_A.US,D,20200102,000000,67.8029,68.4965,67.8029,68.2963,2367.3256403757,0
+CTA_A.US,D,20200103,000000,68.0822,68.0822,68.0822,68.0822,781.32129139594,0
+CTA_A.US,D,20200106,000000,67.803,67.803,67.803,67.803,142.76634892617,0
+CTA_A.US,D,20200108,000000,67.9805,68.3202,67.9805,68.3202,267.36243526173,0
+CTA_A.US,D,20200110,000000,67.9732,67.9732,67.9574,67.9652,643.81933822852,0
+CTA_A.US,D,20200113,000000,67.9497,67.9497,67.9497,67.9497,278.85987304509,0
+CTA_A.US,D,20200117,000000,68.6732,69.3474,68.4788,69.3474,1561.3582753446,0
+CTA_A.US,D,20200121,000000,67.9497,69.638,67.7008,69.6307,642.53426968914,0
+CTA_A.US,D,20200122,000000,67.9732,67.9732,67.7008,67.7008,732.48906744562,0
+CTA_A.US,D,20200123,000000,66.3218,66.3218,66.3218,66.3218,629.68358429536,0
+CTA_A.US,D,20200127,000000,67.3115,67.3115,67.3115,67.3115,589.84645957463,0
+CTA_A.US,D,20200128,000000,67.3115,67.3115,67.3115,67.3115,505.03193597567,0
+CTA_A.US,D,20200130,000000,66.9227,67.3115,66.9227,67.3115,1125.7200404954,0
+CTA_A.US,D,20200131,000000,67.3115,67.3115,67.3115,67.3115,271.14946180882,0
+CTA_A.US,D,20200203,000000,67.2727,67.2727,67.2727,67.2727,192.76028090674,0
+CTA_A.US,D,20200205,000000,66.985,67.117,66.985,67.117,257.01370787566,0
+CTA_A.US,D,20200206,000000,67.117,67.117,67.117,67.117,597.5568708109,0
+CTA_A.US,D,20200207,000000,66.1443,66.3931,66.1443,66.3931,778.75153486324,0
+CTA_A.US,D,20200210,000000,67.7008,67.7008,67.7008,67.7008,321.26713484457,0
+CTA_A.US,D,20200211,000000,68.0899,68.0899,67.7008,67.7008,344.39836855338,0
+CTA_A.US,D,20200213,000000,66.7669,67.0998,66.7669,67.0998,272.4345303482,0
+CTA_A.US,D,20200218,000000,68.7967,68.8679,68.5352,68.5352,796.74249441454,0
+CTA_A.US,D,20200224,000000,67.2259,67.2259,67.2259,67.2259,134.93219663472,0
+CTA_A.US,D,20200225,000000,66.5802,68.0899,66.5336,66.5411,2834.8611978685,0
+CTA_A.US,D,20200226,000000,65.7552,67.117,65.7552,66.8443,1057.6114079083,0
+CTA_A.US,D,20200227,000000,65.1404,65.7699,65.1326,65.7699,1769.5393787239,0
+CTA_A.US,D,20200228,000000,65.2812,65.3661,64.9947,65.3661,898.26290902542,0
+CTA_A.US,D,20200302,000000,66.1442,66.1442,66.1442,66.1442,372.6698764197,0
+CTA_A.US,D,20200303,000000,65.7552,65.7552,65.7552,65.7552,154.20822472539,0
+CTA_A.US,D,20200304,000000,66.3387,66.5336,66.3387,66.5336,834.00948205651,0
+CTA_A.US,D,20200305,000000,65.3661,65.3661,65.3661,65.3661,494.75138766064,0
+CTA_A.US,D,20200309,000000,65.3661,65.3661,64.5958,64.9846,1799.0959551296,0
+CTA_A.US,D,20200310,000000,65.3661,65.3661,65.3661,65.3661,724.77865620935,0
+CTA_A.US,D,20200311,000000,65.3661,65.3661,64.5958,64.5958,1037.0503112783,0
+CTA_A.US,D,20200312,000000,64.5881,64.5881,64.5881,64.5881,399.65631574665,0
+CTA_A.US,D,20200313,000000,63.0318,64.5881,63.0318,63.9304,844.29003037153,0
+CTA_A.US,D,20200316,000000,58.3626,58.3626,58.3626,58.3626,282.71507866322,0
+CTA_A.US,D,20200317,000000,60.6816,60.6816,58.3547,59.7634,3717.7032844214,0
+CTA_A.US,D,20200318,000000,58.3627,59.1409,58.3627,59.1409,961.23126745496,0
+CTA_A.US,D,20200319,000000,58.1759,61.9425,58.1683,61.8644,1799.0959551296,0
+CTA_A.US,D,20200320,000000,61.9489,61.9489,61.9489,61.9489,1324.905664099,0
+CTA_A.US,D,20200325,000000,62.2536,62.2536,57.342,61.0666,835.29455059588,0
+CTA_A.US,D,20200326,000000,60.6972,60.6972,60.6972,60.6972,756.90536969381,0
+CTA_A.US,D,20200330,000000,57.4597,62.059,57.4597,62.059,1282.4984022995,0
+CTA_A.US,D,20200401,000000,57.993,62.0978,57.4054,57.4054,1116.7245607197,0
+CTA_A.US,D,20200402,000000,61.9425,61.9425,61.9425,61.9425,192.76028090674,0
+CTA_A.US,D,20200406,000000,59.9956,59.9956,59.9956,59.9956,325.12234046271,0
+CTA_A.US,D,20200409,000000,60.3223,60.6777,60.3223,60.6777,935.07631635781,0
+CTA_A.US,D,20200413,000000,60.6461,61.0004,59.6308,60.6067,2889.0809013555,0
+CTA_A.US,D,20200415,000000,59.8198,60.1178,59.8198,60.1178,647.94690399794,0
+CTA_A.US,D,20200416,000000,62.1811,62.1811,62.1811,62.1811,128.3188966741,0
+CTA_A.US,D,20200417,000000,61.1973,62.8757,60.0165,62.8757,1402.6144745367,0
+CTA_A.US,D,20200420,000000,60.2134,60.6067,58.2455,59.9899,2280.5190052477,0
+CTA_A.US,D,20200421,000000,59.8198,61.0004,59.8198,60.6067,1754.5385772964,0
+CTA_A.US,D,20200422,000000,60.6147,60.6147,60.0361,60.0361,555.20156283745,0
+CTA_A.US,D,20200423,000000,59.8275,60.5281,59.8275,60.5281,1574.1298314774,0
+CTA_A.US,D,20200424,000000,60.3156,60.5281,60.3156,60.5281,388.76814239876,0
+CTA_A.US,D,20200427,000000,60.3951,60.5281,60.2134,60.2134,1031.6331098948,0
+CTA_A.US,D,20200428,000000,63.8181,63.8181,63.8181,63.8181,322.70296787348,0
+CTA_A.US,D,20200430,000000,63.7238,63.7553,63.7238,63.7553,1149.788133565,0
+CTA_A.US,D,20200504,000000,62.1889,62.1889,62.1889,62.1889,952.86309411462,0
+CTA_A.US,D,20200506,000000,61.0083,61.0083,60.7643,60.7643,1238.722022349,0
+CTA_A.US,D,20200512,000000,60.8509,60.9216,60.8509,60.9216,1018.9282686399,0
+CTA_A.US,D,20200513,000000,60.2134,60.2134,59.8198,59.8198,1924.7834501115,0
+CTA_A.US,D,20200514,000000,59.5049,59.6545,59.2295,59.6545,1508.0646569521,0
+CTA_A.US,D,20200518,000000,59.6623,59.8198,59.6623,59.8198,715.28256264871,0
+CTA_A.US,D,20200519,000000,60.6067,60.6067,60.6067,60.6067,129.58938079959,0
+CTA_A.US,D,20200520,000000,60.6067,63.3805,60.6067,63.3805,396.39104715168,0
+CTA_A.US,D,20200521,000000,61.0589,61.0589,61.0589,61.0589,229.95762671299,0
+CTA_A.US,D,20200528,000000,60.0953,61.394,60.0953,61.394,254.09682509723,0
+CTA_A.US,D,20200529,000000,60.6067,60.8694,60.482,60.8694,1096.4278002946,0
+CTA_A.US,D,20200602,000000,60.4494,61.394,60.4494,61.394,1651.629363132,0
+CTA_A.US,D,20200604,000000,61.394,61.394,61.394,61.394,337.94877737932,0
+CTA_A.US,D,20200605,000000,61.8715,62.9522,61.8715,62.9522,835.97855456989,0
+CTA_A.US,D,20200608,000000,62.9446,63.7553,62.9446,63.7553,1974.3323310055,0
+CTA_A.US,D,20200609,000000,60.6934,60.6934,60.6934,60.6934,515.81655494738,0
+CTA_A.US,D,20200616,000000,62.9812,62.9812,62.9812,62.9812,127.04841254862,0
+CTA_A.US,D,20200617,000000,62.727,62.727,61.4727,61.4727,678.43852300961,0
+CTA_A.US,D,20200618,000000,62.0156,62.0156,62.0156,62.0156,190.57261882292,0
+CTA_A.US,D,20200622,000000,62.0787,62.0787,62.0787,62.0787,307.45715836765,0
+CTA_A.US,D,20200624,000000,61.9903,61.9903,61.9903,61.9903,165.1629363132,0
+CTA_A.US,D,20200625,000000,63.7472,63.7472,63.7472,63.7472,254.09682509723,0
+CTA_A.US,D,20200630,000000,63.7471,63.7471,62.968,62.968,692.41384838996,0
+CTA_A.US,D,20200701,000000,61.4568,61.4568,61.0083,61.0083,1016.3873003889,0
+CTA_A.US,D,20200702,000000,62.968,62.968,62.968,62.968,135.94180142702,0
+CTA_A.US,D,20200706,000000,62.8187,63.7315,62.8187,63.4245,1278.1070302391,0
+CTA_A.US,D,20200708,000000,63.5586,63.5586,62.968,62.968,1757.0795455474,0
+CTA_A.US,D,20200709,000000,64.4443,64.4443,63.6646,63.6646,516.45775241302,0
+CTA_A.US,D,20200710,000000,63.6646,63.6646,63.6646,63.6646,271.42305236304,0
+CTA_A.US,D,20200714,000000,63.6646,63.9762,63.6646,63.9762,410.90434316072,0
+CTA_A.US,D,20200715,000000,64.4325,64.4601,63.286,63.286,1451.3593772191,0
+CTA_A.US,D,20200717,000000,64.0781,64.0781,63.6646,63.6646,1450.1027890137,0
+CTA_A.US,D,20200720,000000,64.4601,64.4602,64.4601,64.4602,684.84057193453,0
+CTA_A.US,D,20200722,000000,65.2561,65.2561,64.4481,64.4481,769.03198169529,0
+CTA_A.US,D,20200723,000000,66.4498,66.4498,66.0519,66.0519,644.62974936223,0
+CTA_A.US,D,20200724,000000,63.6646,63.6647,63.6646,63.6647,816.7823334999,0
+CTA_A.US,D,20200729,000000,66.8479,66.8479,64.4602,64.4603,879.61174376913,0
+CTA_A.US,D,20200730,000000,64.8581,64.8581,64.8581,64.8581,311.63387493535,0
+CTA_A.US,D,20200731,000000,66.8479,66.8479,66.3502,66.6486,663.478572443,0
+CTA_A.US,D,20200803,000000,66.6486,66.6486,65.9724,65.9724,382.00281443688,0
+CTA_A.US,D,20200804,000000,66.4657,66.4657,66.4657,66.4657,163.35646669998,0
+CTA_A.US,D,20200805,000000,67.4445,67.4445,66.4657,66.6487,1004.0139761022,0
+CTA_A.US,D,20200806,000000,66.4657,66.4657,66.4657,66.4657,619.49798525454,0
+CTA_A.US,D,20200807,000000,66.4657,66.4657,66.4657,66.4657,213.61999491536,0
+CTA_A.US,D,20200810,000000,67.2853,67.4445,67.2853,67.4445,748.92657040914,0
+CTA_A.US,D,20200811,000000,67.7231,68.2801,67.7231,68.2801,938.6713894222,0
+CTA_A.US,D,20200812,000000,68.833,68.833,67.6435,67.6435,2337.2540620151,0
+CTA_A.US,D,20200813,000000,69.5532,69.5532,68.6283,68.6283,761.49245246299,0
+CTA_A.US,D,20200814,000000,66.8479,66.8479,66.8479,66.8479,552.89881036917,0
+CTA_A.US,D,20200819,000000,66.4261,68.4394,66.4261,67.6435,6015.2877391754,0
+CTA_A.US,D,20200821,000000,65.6894,65.6894,65.6894,65.6894,599.39257396839,0
+CTA_A.US,D,20200824,000000,68.6024,68.6024,68.6024,68.6024,329.22610981073,0
+CTA_A.US,D,20200826,000000,66.0837,66.0837,66.0837,66.0837,179.69211336998,0
+CTA_A.US,D,20200827,000000,66.6168,67.6435,66.4498,66.4498,929.87527198451,0
+CTA_A.US,D,20200831,000000,67.4445,67.4445,67.4445,67.4445,153.3037610569,0
+CTA_A.US,D,20200904,000000,67.8772,67.8772,67.8772,67.8772,194.77117183459,0
+CTA_A.US,D,20200909,000000,67.6116,67.6116,66.8479,66.8479,531.53681087763,0
+CTA_A.US,D,20200910,000000,68.4394,68.4394,68.4394,68.4394,282.7323462115,0
+CTA_A.US,D,20200911,000000,66.8479,66.8479,66.8479,66.8479,408.39116674995,0
+CTA_A.US,D,20200916,000000,68.8373,68.8373,68.8373,68.8373,188.48823080767,0
+CTA_A.US,D,20200917,000000,67.0467,67.0467,67.0467,67.0467,699.91963039915,0
+CTA_A.US,D,20200918,000000,66.7285,66.8479,66.7285,66.8479,437.29269547379,0
+CTA_A.US,D,20200921,000000,66.848,67.6435,66.848,67.6435,635.83363192454,0
+CTA_A.US,D,20200922,000000,67.2457,67.2457,67.2457,67.2457,505.14845856456,0
+CTA_A.US,D,20200923,000000,66.8479,66.9672,66.8479,66.9672,611.95845602224,0
+CTA_A.US,D,20200924,000000,67.2457,67.2457,67.2457,67.2457,314.14705134612,0
+CTA_A.US,D,20200928,000000,67.8626,67.8626,67.8626,67.8626,937.41480121681,0
+CTA_A.US,D,20201002,000000,67.8424,67.8425,67.8424,67.8425,467.45081240302,0
+CTA_A.US,D,20201005,000000,67.8424,67.8823,67.8424,67.8823,464.93763599225,0
+CTA_A.US,D,20201006,000000,67.8823,67.8823,67.8823,67.8823,191.00140721844,0
+CTA_A.US,D,20201008,000000,67.8864,70.7326,67.8864,70.7326,690.25251908882,0
+CTA_A.US,D,20201013,000000,67.5405,67.5405,67.5405,67.5405,559.66420466661,0
+CTA_A.US,D,20201014,000000,67.8085,67.8085,67.8085,67.8085,1349.4125823628,0
+CTA_A.US,D,20201020,000000,69.07,69.07,68.3446,68.3446,1870.5221418191,0
+CTA_A.US,D,20201021,000000,68.5439,68.5439,67.7416,67.7416,645.47938271549,0
+CTA_A.US,D,20201022,000000,68.5456,68.5456,68.5456,68.5456,425.34479554662,0
+CTA_A.US,D,20201023,000000,69.068,69.9528,69.068,69.1488,6036.9112210038,0
+CTA_A.US,D,20201026,000000,67.9426,67.9426,67.8419,67.9426,1256.1352149184,0
+CTA_A.US,D,20201027,000000,67.9426,68.7465,67.9426,68.7465,456.43725136143,0
+CTA_A.US,D,20201029,000000,68.3446,68.7465,68.3446,68.7465,497.47929303698,0
+CTA_A.US,D,20201030,000000,68.5456,68.7464,68.5272,68.7305,1543.4295066472,0
+CTA_A.US,D,20201102,000000,69.5345,69.5345,69.5345,69.5345,560.9079028992,0
+CTA_A.US,D,20201103,000000,69.5345,69.5345,69.4704,69.4704,625.58021099401,0
+CTA_A.US,D,20201104,000000,68.3446,68.3446,68.3446,68.3446,322.11784224145,0
+CTA_A.US,D,20201105,000000,68.3446,68.3446,68.3445,68.3446,623.09281452882,0
+CTA_A.US,D,20201106,000000,67.9159,67.9159,67.9159,67.9159,452.70615666366,0
+CTA_A.US,D,20201109,000000,67.9426,67.9426,67.9426,67.9426,258.68923237923,0
+CTA_A.US,D,20201110,000000,68.7868,68.7868,68.7868,68.7868,360.67248745181,0
+CTA_A.US,D,20201111,000000,68.1958,69.1487,68.1958,69.1487,1462.5891215287,0
+CTA_A.US,D,20201112,000000,69.3496,69.3496,69.1568,69.1568,1236.2360431969,0
+CTA_A.US,D,20201113,000000,69.1487,69.1487,69.1486,69.1486,735.02565546215,0
+CTA_A.US,D,20201116,000000,69.5508,69.5508,69.1488,69.5508,1641.681667022,0
+CTA_A.US,D,20201118,000000,69.5508,70.7407,69.5508,70.266,3289.5818252071,0
+CTA_A.US,D,20201119,000000,69.9205,70.5076,69.7091,70.3547,2095.6315219183,0
+CTA_A.US,D,20201120,000000,70.3144,70.3547,69.9637,70.3547,1532.2362225539,0
+CTA_A.US,D,20201123,000000,69.9275,70.3546,69.9275,70.3546,528.5717488518,0
+CTA_A.US,D,20201125,000000,70.3388,70.3547,70.3388,70.3547,1486.219387948,0
+CTA_A.US,D,20201127,000000,70.7489,70.7489,70.3675,70.3675,674.08444206511,0
+CTA_A.US,D,20201130,000000,70.5554,70.5554,70.5554,70.5554,1640.4379687895,0
+CTA_A.US,D,20201201,000000,69.8924,70.5396,69.8924,69.9528,1302.1520495243,0
+CTA_A.US,D,20201202,000000,70.5236,70.5236,70.5236,70.5236,212.67239777331,0
+CTA_A.US,D,20201203,000000,69.9528,69.9528,69.9528,69.9528,297.2438775896,0
+CTA_A.US,D,20201204,000000,70.5476,70.5476,70.5476,70.5476,716.37018197326,0
+CTA_A.US,D,20201207,000000,70.6364,70.6364,69.6834,69.9528,1776.001076142,0
+CTA_A.US,D,20201210,000000,70.7489,70.8052,70.7489,70.8052,493.74819833921,0
+CTA_A.US,D,20201215,000000,70.8052,71.5609,70.8052,71.5609,1754.858206188,0
+CTA_A.US,D,20201216,000000,71.5609,71.5609,69.9687,69.985,1192.7066050562,0
+CTA_A.US,D,20201217,000000,70.7567,71.9145,70.1539,70.1539,1793.4128513983,0
+CTA_A.US,D,20201221,000000,72.0834,72.0834,70.7728,70.7728,448.97506196588,0
+CTA_A.US,D,20201222,000000,71.9548,71.9548,71.9548,71.9548,348.23550512589,0
+CTA_A.US,D,20201224,000000,71.2755,71.5609,70.3708,70.3708,5357.8519860083,0
+CTA_A.US,D,20201230,000000,71.5528,71.5609,70.8572,70.8572,2431.4300447183,0
+CTA_A.US,D,20201231,000000,71.1507,71.1507,71.1184,71.1184,504.94148243254,0
+CTA_A.US,D,20210104,000000,70.8451,70.8451,70.8451,70.8451,400.47083089477,0
+CTA_A.US,D,20210106,000000,70.8052,71.0784,70.8052,71.0784,978.79050905027,0
+CTA_A.US,D,20210107,000000,70.9605,71.4826,70.9605,71.0214,2166.0112897037,0
+CTA_A.US,D,20210108,000000,71.6267,71.6267,71.6267,71.6267,302.92141970842,0
+CTA_A.US,D,20210112,000000,71.6019,71.6185,71.6019,71.6185,763.46048869601,0
+CTA_A.US,D,20210113,000000,69.9866,71.6101,69.9866,71.4804,1413.6332919726,0
+CTA_A.US,D,20210115,000000,70.246,70.6195,70.0023,70.6195,800.40212524582,0
+CTA_A.US,D,20210119,000000,71.0663,72.1544,71.0581,71.0581,1164.8929392039,0
+CTA_A.US,D,20210120,000000,71.464,71.464,71.0417,71.0499,450.68796590764,0
+CTA_A.US,D,20210122,000000,69.3989,71.0417,69.3989,71.0417,4376.3525432671,0
+CTA_A.US,D,20210125,000000,71.0581,71.4559,69.231,69.4338,3069.849997289,0
+CTA_A.US,D,20210126,000000,71.8538,71.8538,70.6559,71.724,1703.0094449461,0
+CTA_A.US,D,20210127,000000,71.8701,71.8701,69.5962,69.5962,2478.783812492,0
+CTA_A.US,D,20210128,000000,69.45,71.6193,69.442,70.5709,1123.0257511141,0
+CTA_A.US,D,20210129,000000,69.4337,69.8724,69.4337,69.8398,1066.3819084044,0
+CTA_A.US,D,20210201,000000,71.0499,71.8538,69.6448,71.1797,2936.8601057097,0
+CTA_A.US,D,20210202,000000,71.3863,71.8701,71.0173,71.391,1209.2229030637,0
+CTA_A.US,D,20210203,000000,71.464,71.464,70.8551,70.8551,536.88511785719,0
+CTA_A.US,D,20210205,000000,71.8295,71.8295,71.8295,71.8295,150.22932196921,0
+CTA_A.US,D,20210208,000000,71.797,72.276,71.797,72.276,1909.882609625,0
+CTA_A.US,D,20210209,000000,71.8459,71.8459,71.8459,71.8459,317.69807432834,0
+CTA_A.US,D,20210210,000000,70.8551,70.8551,70.8551,70.8551,246.27757699871,0
+CTA_A.US,D,20210211,000000,72.2355,72.276,71.2204,71.6464,1693.1583418662,0
+CTA_A.US,D,20210216,000000,71.464,71.464,71.0581,71.3423,1321.2792005981,0
+CTA_A.US,D,20210222,000000,71.3423,71.3484,70.254,70.254,902.60731970028,0
+CTA_A.US,D,20210223,000000,69.8398,69.8398,69.4337,69.4337,651.4041911616,0
+CTA_A.US,D,20210224,000000,69.4337,69.8112,69.4337,69.8112,1031.9030476246,0
+CTA_A.US,D,20210225,000000,69.8075,69.8642,69.4337,69.5962,1459.1946437174,0
+CTA_A.US,D,20210226,000000,69.8075,69.8075,69.8075,69.8075,169.93152812911,0
+CTA_A.US,D,20210301,000000,69.6521,69.8398,69.5152,69.8398,1982.5344948396,0
+CTA_A.US,D,20210304,000000,70.0795,70.0795,70.0795,70.0795,227.80675872381,0
+CTA_A.US,D,20210305,000000,71.9513,72.276,71.9513,72.276,748.68383407609,0
+CTA_A.US,D,20210308,000000,71.0581,71.2965,71.0581,71.2965,454.38212956263,0
+CTA_A.US,D,20210309,000000,70.0836,72.276,70.0836,71.8012,2731.2183289157,0
+CTA_A.US,D,20210310,000000,71.8701,71.8701,71.8701,71.8701,246.27757699871,0
+CTA_A.US,D,20210315,000000,72.276,72.276,72.276,72.276,128.06434003933,0
+CTA_A.US,D,20210316,000000,72.276,72.276,72.276,72.276,279.52504989354,0
+CTA_A.US,D,20210317,000000,72.3575,72.8853,72.3575,72.8853,1514.6070985421,0
+CTA_A.US,D,20210319,000000,73.0883,74.7125,73.0477,73.0477,2156.1601866237,0
+CTA_A.US,D,20210322,000000,71.9595,74.7164,71.8862,73.0882,1018.3577808897,0
+CTA_A.US,D,20210323,000000,73.9004,73.9004,73.9004,73.9004,828.72404660067,0
+CTA_A.US,D,20210324,000000,74.3065,74.3065,74.3065,74.3065,1252.3214790385,0
+CTA_A.US,D,20210325,000000,73.9004,74.3065,73.9004,73.9004,2488.634915572,0
+CTA_A.US,D,20210326,000000,73.9004,73.9004,73.9004,73.9004,615.69394249678,0
+CTA_A.US,D,20210331,000000,73.9166,73.9166,73.9166,73.9166,261.05423161864,0
+CTA_A.US,D,20210401,000000,73.9004,73.9005,73.9004,73.9005,1509.6815470021,0
+CTA_A.US,D,20210405,000000,74.2659,74.2659,74.2659,74.2659,765.923264466,0
+CTA_A.US,D,20210409,000000,75.4158,75.4158,75.4158,75.4158,263.43486999116,0
+CTA_A.US,D,20210412,000000,75.0711,75.0711,74.6142,74.6142,1801.3578841525,0
+CTA_A.US,D,20210414,000000,75.0242,75.0242,73.4826,73.7943,2666.0584527809,0
+CTA_A.US,D,20210415,000000,73.7943,73.7943,72.9959,72.9959,864.70056862839,0
+CTA_A.US,D,20210416,000000,73.7088,73.7088,73.7088,73.7088,250.01920531568,0
+CTA_A.US,D,20210419,000000,73.7534,73.7534,73.7125,73.7125,707.37141016145,0
+CTA_A.US,D,20210420,000000,73.7125,74.082,73.7125,73.8416,1101.3041092686,0
+CTA_A.US,D,20210423,000000,74.9915,75.3008,74.3672,74.606,2122.1142304843,0
+CTA_A.US,D,20210427,000000,73.2451,73.9978,73.2451,73.9978,423.20324021728,0
+CTA_A.US,D,20210429,000000,74.2042,74.5242,74.2042,74.5242,601.26569863723,0
+CTA_A.US,D,20210430,000000,73.8025,73.9994,73.3844,73.3844,997.63760950356,0
+CTA_A.US,D,20210503,000000,72.2941,72.2941,72.2941,72.2941,367.1013697562,0
+CTA_A.US,D,20210504,000000,73.9583,73.9583,73.9583,73.9583,861.04175098963,0
+CTA_A.US,D,20210505,000000,73.8763,73.8763,72.8186,73.5505,490.28156359466,0
+CTA_A.US,D,20210506,000000,75.6308,75.6308,72.0479,72.0479,673.22244553296,0
+CTA_A.US,D,20210511,000000,75.6391,75.6391,72.3669,72.3669,802.50066876937,0
+CTA_A.US,D,20210513,000000,75.6391,75.6391,75.1266,75.1266,609.80293979435,0
+CTA_A.US,D,20210518,000000,73.5893,73.5893,73.5893,73.5893,726.88510423487,0
+CTA_A.US,D,20210519,000000,73.5893,73.5893,73.5893,73.5893,317.09752869306,0
+CTA_A.US,D,20210520,000000,73.5893,73.5893,73.2736,73.5893,1091.5472622319,0
+CTA_A.US,D,20210521,000000,73.5893,73.5893,73.5893,73.5893,945.19455668125,0
+CTA_A.US,D,20210524,000000,73.5892,73.5892,73.573,73.573,293.92501698088,0
+CTA_A.US,D,20210526,000000,73.5893,74.6142,73.5893,74.6142,611.02254567394,0
+CTA_A.US,D,20210527,000000,74.6142,74.6142,74.5323,74.5323,726.88510423487,0
+CTA_A.US,D,20210528,000000,74.6142,74.6142,74.0199,74.0199,268.31329350951,0
+CTA_A.US,D,20210601,000000,74.8193,74.8193,74.8193,74.8193,196.35654661378,0
+CTA_A.US,D,20210603,000000,75.426,75.426,75.426,75.426,496.3795929926,0
+CTA_A.US,D,20210607,000000,75.4342,75.4342,73.782,73.782,970.80628015261,0
+CTA_A.US,D,20210609,000000,75.4342,76.9919,75.4341,76.9919,2806.3131289336,0
+CTA_A.US,D,20210610,000000,76.8157,76.8157,76.6639,76.6639,707.37141016145,0
+CTA_A.US,D,20210615,000000,74.7128,79.9356,74.7128,79.9356,1295.2214441232,0
+CTA_A.US,D,20210616,000000,78.9129,78.9129,78.9129,78.9129,218.30945244638,0
+CTA_A.US,D,20210617,000000,79.3207,79.3208,79.3207,79.3208,570.77555164751,0
+CTA_A.US,D,20210622,000000,75.5655,75.5655,75.5655,75.5655,243.92117591774,0
+CTA_A.US,D,20210624,000000,78.7141,79.124,78.7141,79.124,613.46175743312,0
+CTA_A.US,D,20210625,000000,79.4929,79.4929,79.4929,79.4929,121.96058795887,0
+CTA_A.US,D,20210628,000000,79.4929,79.4929,79.4929,79.4929,280.5093523054,0
+CTA_A.US,D,20210629,000000,77.1726,79.4274,77.1069,79.4274,872.01820390592,0
+CTA_A.US,D,20210630,000000,77.894,78.6974,77.894,78.6974,542.72461641697,0
+CTA_A.US,D,20210701,000000,78.7097,78.7097,78.7097,78.7097,146.35270555064,0
+CTA_A.US,D,20210708,000000,79.8682,80.1,79.8682,80.1,1446.5614541597,0
+CTA_A.US,D,20210712,000000,80.1,80.1,79.5581,79.5581,333.54299193657,0
+CTA_A.US,D,20210716,000000,79.5207,79.5207,79.5207,79.5207,283.99493878658,0
+CTA_A.US,D,20210722,000000,77.8741,78.2795,77.8741,78.2795,397.59291430121,0
+CTA_A.US,D,20210723,000000,79.4379,79.4379,77.7838,77.7838,538.98613914388,0
+CTA_A.US,D,20210726,000000,79.2229,79.2642,79.2229,79.2642,390.34197969389,0
+CTA_A.US,D,20210727,000000,80.6557,80.6557,80.6557,80.6557,819.3556106268,0
+CTA_A.US,D,20210728,000000,77.3693,77.3693,76.4096,76.8975,501.52297700608,0
+CTA_A.US,D,20210729,000000,79.438,79.438,76.4012,76.5917,584.90872499022,0
+CTA_A.US,D,20210802,000000,76.7572,78.0279,76.7572,76.7736,1117.852418628,0
+CTA_A.US,D,20210803,000000,78.8333,78.8333,78.8333,78.8333,320.24961182316,0
+CTA_A.US,D,20210804,000000,77.7832,77.7832,77.7832,77.7832,135.35077933658,0
+CTA_A.US,D,20210805,000000,76.9972,76.9972,76.5421,76.5421,1046.5515616561,0
+CTA_A.US,D,20210809,000000,76.9222,76.9222,76.9222,76.9222,570.40685577559,0
+CTA_A.US,D,20210812,000000,77.2867,77.3859,77.2867,77.3859,890.65646759875,0
+CTA_A.US,D,20210813,000000,76.9143,76.9143,76.9143,76.9143,123.26588832439,0
+CTA_A.US,D,20210816,000000,76.8728,76.8728,76.8728,76.8728,252.57422215487,0
+CTA_A.US,D,20210817,000000,78.9828,78.9828,77.4778,77.4778,907.57531501582,0
+CTA_A.US,D,20210820,000000,77.507,77.5762,77.507,77.5762,1003.0459540122,0
+CTA_A.US,D,20210823,000000,77.8864,77.8864,77.8864,77.8864,211.48559271341,0
+CTA_A.US,D,20210825,000000,78.1885,78.4946,78.1885,78.4946,561.94743206705,0
+CTA_A.US,D,20210826,000000,79.0242,79.0242,77.5763,77.5763,832.64899074021,0
+CTA_A.US,D,20210830,000000,78.1071,78.1071,78.1071,78.1071,234.44688563658,0
+CTA_A.US,D,20210831,000000,78.114,78.114,78.114,78.114,155.89509405731,0
+CTA_A.US,D,20210901,000000,78.1969,79.1236,78.1969,79.1236,379.46557778291,0
+CTA_A.US,D,20210908,000000,80.2655,80.2655,78.8595,78.9322,951.08092265972,0
+CTA_A.US,D,20210910,000000,78.8706,78.8706,78.8706,78.8706,182.48185428414,0
+CTA_A.US,D,20210914,000000,79.4379,79.4379,79.4379,79.4379,677.96238578412,0
+CTA_A.US,D,20210916,000000,79.438,79.438,78.652,78.652,245.32328754755,0
+CTA_A.US,D,20210920,000000,79.0242,79.0242,78.6107,78.6107,561.94743206705,0
+CTA_A.US,D,20210927,000000,78.507,78.507,78.507,78.507,322.6665900256,0
+CTA_A.US,D,20211005,000000,77.659,77.659,77.659,77.659,184.89883248658,0
+CTA_A.US,D,20211007,000000,78.5151,79.1331,78.5151,79.1331,311.27769087954,0
+CTA_A.US,D,20211011,000000,78.3563,78.3563,78.3563,78.3563,351.98323507148,0
+CTA_A.US,D,20211015,000000,78.0432,78.0432,78.0432,78.0432,190.35828019172,0
+CTA_A.US,D,20211018,000000,77.6048,77.6048,77.6048,77.6048,122.11663257582,0
+CTA_A.US,D,20211019,000000,77.5714,78.0612,77.5714,77.6798,731.50257356692,0
+CTA_A.US,D,20211020,000000,78.0974,78.5151,78.0974,78.5151,1467.7940346858,0
+CTA_A.US,D,20211021,000000,77.7967,78.5151,77.7967,78.5151,903.90252543866,0
+CTA_A.US,D,20211025,000000,78.3315,78.3315,78.3315,78.3315,204.7249428477,0
+CTA_A.US,D,20211027,000000,78.3481,78.3482,77.6798,77.6798,2152.6049546208,0
+CTA_A.US,D,20211028,000000,78.0974,78.0974,78.0974,78.0974,119.72218879982,0
+CTA_A.US,D,20211029,000000,78.0556,78.0556,78.0556,78.0556,215.49993983968,0
+CTA_A.US,D,20211101,000000,78.0603,78.3485,78.0556,78.3485,645.30259763104,0
+CTA_A.US,D,20211102,000000,78.0556,78.0558,78.0556,78.0556,757.84145510288,0
+CTA_A.US,D,20211103,000000,78.515,78.515,78.515,78.515,231.06382438366,0
+CTA_A.US,D,20211105,000000,78.0696,78.0696,78.0696,78.0696,201.1332771837,0
+CTA_A.US,D,20211108,000000,78.515,78.5151,78.2713,78.5151,2872.1353093077,0
+CTA_A.US,D,20211111,000000,78.5151,78.5151,78.1811,78.3198,725.51646412693,0
+CTA_A.US,D,20211112,000000,78.3063,78.3063,78.3063,78.3063,209.51383039969,0
+CTA_A.US,D,20211115,000000,78.5151,78.5151,78.3063,78.3063,1152.9246781423,0
+CTA_A.US,D,20211116,000000,78.515,78.5151,78.515,78.515,1555.1912325097,0
+CTA_A.US,D,20211119,000000,78.0556,78.0556,78.0556,78.0556,933.83307263862,0
+CTA_A.US,D,20211122,000000,78.1811,78.5151,78.1811,78.5151,362.75823206346,0
+CTA_A.US,D,20211124,000000,78.2646,78.2646,78.2646,78.2646,444.16932044734,0
+CTA_A.US,D,20211126,000000,78.5151,78.5151,78.5151,78.5151,430.99987967936,0
+CTA_A.US,D,20211130,000000,77.8802,77.8802,77.8802,77.8802,167.61106431975,0
+CTA_A.US,D,20211201,000000,78.4816,78.5151,77.8886,77.8886,1551.5995668457,0
+CTA_A.US,D,20211206,000000,78.5151,78.5151,78.5151,78.5151,317.26380031953,0
+CTA_A.US,D,20211207,000000,78.1978,78.1978,78.1978,78.1978,119.72218879982,0
+CTA_A.US,D,20211208,000000,78.1731,78.1731,78.1731,78.1731,130.49718579181,0
+CTA_A.US,D,20211213,000000,78.4568,78.4732,78.4568,78.4732,1067.9219240944,0
+CTA_A.US,D,20211214,000000,78.0223,78.3063,78.0223,78.1811,516.00263372724,0
+CTA_A.US,D,20211215,000000,78.1569,78.5151,78.1569,78.515,1763.5078410214,0
+CTA_A.US,D,20211216,000000,78.5151,78.5151,78.5151,78.5151,521.98874316723,0
+CTA_A.US,D,20211217,000000,78.1724,78.5151,78.1724,78.5151,681.21925427099,0
+CTA_A.US,D,20211220,000000,78.6491,78.6491,78.6491,78.6491,328.03879731151,0
+CTA_A.US,D,20211221,000000,79.3505,79.3505,79.3505,79.3505,185.56939263973,0
+CTA_A.US,D,20211222,000000,79.2252,79.2252,78.3545,78.3545,436.98598911935,0
+CTA_A.US,D,20211223,000000,78.3563,78.3563,78.3563,78.3563,131.69440767981,0
+CTA_A.US,D,20211229,000000,78.4151,78.4151,78.4151,78.4151,287.33325311957,0
+CTA_A.US,D,20211230,000000,78.8075,78.8075,78.8075,78.8075,192.75272396771,0
+CTA_A.US,D,20220110,000000,78.6015,78.6015,78.6015,78.6015,148.26485953326,0
+CTA_A.US,D,20220111,000000,78.6683,78.6683,78.5417,78.5417,581.19824937037,0
+CTA_A.US,D,20220113,000000,79.3007,79.3007,79.3007,79.3007,174.35947481111,0
+CTA_A.US,D,20220120,000000,78.4996,78.6683,78.4996,78.6683,1075.8098207733,0
+CTA_A.US,D,20220126,000000,79.2499,79.2499,78.8285,78.8286,749.62712980015,0
+CTA_A.US,D,20220127,000000,78.6179,78.6179,78.6179,78.6179,365.32461388995,0
+CTA_A.US,D,20220128,000000,77.7915,77.7915,77.7915,77.7915,387.860872539,0
+CTA_A.US,D,20220131,000000,77.6665,77.7745,77.6665,77.7745,1551.443490156,0
+CTA_A.US,D,20220202,000000,77.7324,77.7324,77.7324,77.7324,416.32772556939,0
+CTA_A.US,D,20220203,000000,77.564,77.564,77.564,77.564,1311.8474771503,0
+CTA_A.US,D,20220204,000000,77.2181,77.2181,77.1424,77.1424,469.70307500136,0
+CTA_A.US,D,20220208,000000,76.927,76.927,76.927,76.927,498.16992803175,0
+CTA_A.US,D,20220210,000000,77.2654,77.2654,77.2654,77.2654,479.19202601149,0
+CTA_A.US,D,20220211,000000,77.4375,77.4375,76.8897,77.2567,1138.6741212154,0
+CTA_A.US,D,20220214,000000,75.5696,75.5696,75.5696,75.5696,716.4158012647,0
+CTA_A.US,D,20220216,000000,72.5054,73.3484,72.5054,73.3484,823.16650012865,0
+CTA_A.US,D,20220217,000000,72.4001,72.4001,72.4001,72.4001,263.31839053107,0
+CTA_A.US,D,20220222,000000,71.6624,72.0291,71.6624,71.9079,1091.2293661648,0
+CTA_A.US,D,20220228,000000,68.4669,69.1394,68.4669,69.1331,2153.9918792992,0
+CTA_A.US,D,20220301,000000,69.1331,69.1331,67.4637,67.4637,1018.8761147125,0
+CTA_A.US,D,20220302,000000,67.6661,67.6661,67.6661,67.6661,247.89884513961,0
+CTA_A.US,D,20220307,000000,67.6999,68.1213,67.6999,67.6999,963.12852752804,0
+CTA_A.US,D,20220308,000000,67.1517,68.2901,67.1517,68.2901,575.26765498904,0
+CTA_A.US,D,20220309,000000,68.3743,68.3743,68.3743,68.3743,222.99034873802,0
+CTA_A.US,D,20220310,000000,68.2901,68.3322,68.2901,68.3322,544.42856420612,0
+CTA_A.US,D,20220315,000000,67.8629,68.2901,67.8629,68.2901,488.68097702162,0
+CTA_A.US,D,20220317,000000,68.2902,68.2902,68.2901,68.2901,360.58013838488,0
+CTA_A.US,D,20220322,000000,68.3153,68.3153,68.3153,68.3153,199.2679712127,0
+CTA_A.US,D,20220323,000000,67.6661,67.6661,67.4637,67.4637,512.40335454694,0
+CTA_A.US,D,20220324,000000,67.8739,67.8739,67.6577,67.6577,316.69373996304,0
+CTA_A.US,D,20220325,000000,67.6603,67.8262,67.6603,67.8262,1614.3077905981,0
+CTA_A.US,D,20220328,000000,67.8684,67.8684,67.8599,67.8684,2022.3326840336,0
+CTA_A.US,D,20220330,000000,68.6524,68.6524,68.6524,68.6524,142.33426515193,0
+CTA_A.US,D,20220331,000000,67.5057,67.5057,67.4469,67.4469,812.49143024225,0
+CTA_A.US,D,20220401,000000,67.0252,67.0842,64.653,65.12,7614.8831856281,0
+CTA_A.US,D,20220404,000000,66.7724,66.7724,66.7724,66.7724,232.47929974815,0
+CTA_A.US,D,20220405,000000,65.9462,66.1823,63.5686,64.9598,6281.6855687051,0
+CTA_A.US,D,20220406,000000,63.2398,63.6532,61.1239,61.1239,5630.506305635,0
+CTA_A.US,D,20220407,000000,61.4779,61.8191,59.9591,61.2304,1194.0679177537,0
+CTA_A.US,D,20220408,000000,60.3769,60.3769,60.3769,60.3769,148.81906335105,0
+CTA_A.US,D,20220411,000000,60.0869,61.017,60.0869,61.017,657.38184677119,0
+CTA_A.US,D,20220412,000000,59.9503,60.2063,59.9503,60.1894,1081.5747675041,0
+CTA_A.US,D,20220414,000000,59.9503,59.9503,59.9503,59.9503,575.35559138085,0
+CTA_A.US,D,20220418,000000,60.8854,60.8854,60.8854,60.8854,328.10502156138,0
+CTA_A.US,D,20220419,000000,62.961,63.6112,61.9132,61.9132,896.42979105163,0
+CTA_A.US,D,20220420,000000,62.0602,62.2887,61.5548,62.0751,603.47887894325,0
+CTA_A.US,D,20220421,000000,61.7484,61.8726,61.529,61.8726,1355.7768212376,0
+CTA_A.US,D,20220422,000000,61.8704,61.8704,59.9503,60.1638,1457.7237386513,0
+CTA_A.US,D,20220425,000000,59.7478,59.7478,58.0387,58.8836,3419.323046129,0
+CTA_A.US,D,20220426,000000,60.4452,63.5261,58.0303,58.2009,1122.5878951993,0
+CTA_A.US,D,20220427,000000,57.3561,58.0303,57.3561,57.8924,2276.8144889063,0
+CTA_A.US,D,20220428,000000,58.8836,58.8836,58.8836,58.8836,329.27682520981,0
+CTA_A.US,D,20220429,000000,59.8174,63.5944,58.5883,58.7471,5782.8510050193,0
+CTA_A.US,D,20220502,000000,58.0471,59.7369,58.0303,58.0303,1975.6609512589,0
+CTA_A.US,D,20220503,000000,59.7369,60.1638,58.5849,58.5849,3249.4115171061,0
+CTA_A.US,D,20220504,000000,58.8836,58.8836,58.8836,58.8836,914.00684577813,0
+CTA_A.US,D,20220505,000000,58.1372,59.7369,58.1372,59.7369,998.37670846534,0
+CTA_A.US,D,20220506,000000,58.8836,58.8836,58.8836,58.8836,480.43949585774,0
+CTA_A.US,D,20220509,000000,58.0223,58.0223,58.0223,58.0223,637.46118474783,0
+CTA_A.US,D,20220510,000000,57.7529,57.9449,57.7529,57.9449,1628.8070713226,0
+CTA_A.US,D,20220511,000000,58.0303,58.5423,57.8678,58.4996,1819.8110660172,0
+CTA_A.US,D,20220513,000000,59.9503,59.9503,59.9503,59.9503,1058.1386945355,0
+CTA_A.US,D,20220517,000000,59.1651,59.1651,59.1651,59.1651,162.88070713226,0
+CTA_A.US,D,20220518,000000,58.0303,58.0303,57.9829,57.9829,787.45205174731,0
+CTA_A.US,D,20220520,000000,57.6034,57.6034,57.6034,57.6034,335.13584345198,0
+CTA_A.US,D,20220524,000000,58.4617,58.9902,58.4617,58.9902,556.60673300591,0
+CTA_A.US,D,20220526,000000,58.8281,59.9503,58.8281,59.9502,585.90182421675,0
+CTA_A.US,D,20220531,000000,60.0782,60.0782,59.097,59.097,910.49143483283,0
+CTA_A.US,D,20220601,000000,60.1637,60.1637,60.1637,60.1637,652.69463217746,0
+CTA_A.US,D,20220607,000000,57.689,57.689,57.6889,57.6889,2011.9868643603,0
+CTA_A.US,D,20220608,000000,58.8751,59.315,58.8495,59.315,2751.3949665219,0
+CTA_A.US,D,20220609,000000,60.1296,60.155,60.1296,60.155,703.0821890601,0
+CTA_A.US,D,20220610,000000,57.6889,57.7146,57.6461,57.6461,1022.9845850824,0
+CTA_A.US,D,20220613,000000,59.7369,59.7369,59.7369,59.7369,449.97260099846,0
+CTA_A.US,D,20220614,000000,59.1808,59.1824,58.0471,58.0557,3393.5433658634,0
+CTA_A.US,D,20220615,000000,59.2868,59.7369,58.841,59.7369,2586.1706520927,0
+CTA_A.US,D,20220616,000000,58.4655,58.4655,58.4655,58.4655,234.3607296867,0
+CTA_A.US,D,20220617,000000,58.4568,58.4568,58.4568,58.4568,629.25855920879,0
+CTA_A.US,D,20220621,000000,59.7369,59.7369,58.8836,59.7369,1479.9880079715,0
+CTA_A.US,D,20220622,000000,58.9006,59.8308,58.9006,59.8308,820.26255390345,0
+CTA_A.US,D,20220623,000000,60.5391,64.4306,60.5391,64.4306,5581.3007774888,0
+CTA_A.US,D,20220624,000000,64.4477,64.4477,64.4477,64.4477,138.27283051515,0
+CTA_A.US,D,20220628,000000,64.4649,64.4649,64.4649,64.4649,434.73915356883,0
+CTA_A.US,D,20220629,000000,64.4732,65.7106,64.4732,65.6899,1647.5559296975,0
+CTA_A.US,D,20220701,000000,62.4336,63.9796,61.6913,63.9796,1709.6615230645,0
+CTA_A.US,D,20220705,000000,64.0808,64.0808,63.6113,63.6113,474.58047761557,0
+CTA_A.US,D,20220706,000000,62.7239,62.7239,62.7239,62.7239,357.40011277222,0
+CTA_A.US,D,20220707,000000,60.0335,60.0335,60.0335,60.0335,262.83276832744,0
+CTA_A.US,D,20220708,000000,61.7638,61.7638,61.7638,61.7638,512.92914700024,0
+CTA_A.US,D,20220711,000000,60.9749,61.4067,60.759,60.759,1773.831722809,0
+CTA_A.US,D,20220714,000000,63.5659,63.6091,60.4741,60.4741,898.49439745415,0
+CTA_A.US,D,20220715,000000,59.9124,63.0476,59.9124,62.1841,2899.2654268366,0
+CTA_A.US,D,20220718,000000,63.4795,63.8857,62.9959,63.8857,1380.1614971203,0
+CTA_A.US,D,20220719,000000,63.4362,63.7818,63.4362,63.6955,1289.8489159329,0
+CTA_A.US,D,20220720,000000,63.894,63.894,63.8768,63.8768,477.03568524628,0
+CTA_A.US,D,20220721,000000,63.9807,63.9807,63.9807,63.9807,257.0435003026,0
+CTA_A.US,D,20220727,000000,59.9385,62.4137,59.9385,62.4137,957.54493130745,0
+CTA_A.US,D,20220728,000000,59.7226,59.7226,59.7226,59.7226,373.98671440424,0
+CTA_A.US,D,20220729,000000,62.2876,62.2876,62.2876,62.2876,1945.194056344,0
+CTA_A.US,D,20220804,000000,62.279,62.279,62.279,62.279,346.19822788504,0
+CTA_A.US,D,20220809,000000,61.1389,61.5708,61.1389,61.5708,657.66084762108,0
+CTA_A.US,D,20220810,000000,63.0392,63.9113,62.3135,62.3135,543.03334072938,0
+CTA_A.US,D,20220811,000000,63.0476,63.9113,62.9268,63.9113,2377.0734509966,0
+CTA_A.US,D,20220815,000000,62.4862,63.4795,61.4498,63.4795,23071.390932566,0
+CTA_A.US,D,20220819,000000,61.8213,61.8213,61.8213,61.8213,306.83120531617,0
+CTA_A.US,D,20220824,000000,62.0285,62.0285,62.0162,62.0162,538.40192630951,0
+CTA_A.US,D,20220825,000000,61.8041,62.3997,61.8041,62.3997,365.88173916947,0
+CTA_A.US,D,20220829,000000,63.0476,63.0476,63.0476,63.0476,460.82573477674,0
+CTA_A.US,D,20220830,000000,62.8318,62.8318,62.8318,62.8318,173.678040745,0
+CTA_A.US,D,20220831,000000,61.8386,61.8386,61.8386,61.8386,138.942432596,0
+CTA_A.US,D,20220902,000000,62.1407,62.1407,62.1407,62.1407,144.73170062084,0
+CTA_A.US,D,20220906,000000,61.8387,62.1652,61.8386,62.1435,3216.5173145975,0
+CTA_A.US,D,20220907,000000,62.616,62.616,62.616,62.616,238.51784262314,0
+CTA_A.US,D,20220908,000000,59.5957,60.4825,59.5957,60.4825,918.17790873858,0
+CTA_A.US,D,20220909,000000,62.6071,62.6071,62.6071,62.6071,336.93539904531,0
+CTA_A.US,D,20220912,000000,62.616,62.616,62.616,62.616,358.93461753967,0
+CTA_A.US,D,20220915,000000,59.5498,61.0829,59.5498,59.5498,823.23391313132,0
+CTA_A.US,D,20220916,000000,60.4568,60.4568,60.4568,60.4568,463.14144198668,0
+CTA_A.US,D,20220919,000000,60.5,60.5,60.5,60.5,237.35998901817,0
+CTA_A.US,D,20220920,000000,61.6032,61.6032,61.6032,61.6032,578.92680248334,0
+CTA_A.US,D,20220926,000000,60.4568,60.4568,60.4568,60.4568,281.35842600691,0
+CTA_A.US,D,20220928,000000,59.4894,60.4568,59.3771,59.4634,2751.0601654009,0
+CTA_A.US,D,20220929,000000,60.4307,60.4307,60.4307,60.4307,698.18572379491,0
+CTA_A.US,D,20221004,000000,60.284,60.284,60.284,60.284,115.78536049667,0
+CTA_A.US,D,20221005,000000,59.6363,59.6363,59.6363,59.6363,259.35920751254,0
+CTA_A.US,D,20221006,000000,60.3577,60.3577,60.3577,60.3577,286.93850903797,0
+CTA_A.US,D,20221007,000000,61.2326,61.2326,61.2326,61.2326,144.04084517444,0
+CTA_A.US,D,20221013,000000,56.4477,57.7424,56.4477,57.7424,616.17472657955,0
+CTA_A.US,D,20221014,000000,58.499,58.499,58.499,58.499,346.3839372052,0
+CTA_A.US,D,20221017,000000,56.8588,57.9641,56.8588,57.9641,856.24280187029,0
+CTA_A.US,D,20221018,000000,57.9172,58.521,57.9172,58.0398,1056.2995312792,0
+CTA_A.US,D,20221019,000000,59.0282,59.0282,59.0282,59.0282,285.79532772706,0
+CTA_A.US,D,20221020,000000,57.5585,57.6749,57.5585,57.6749,943.12458149931,0
+CTA_A.US,D,20221021,000000,59.2295,59.4831,59.2295,59.4831,730.49285767038,0
+CTA_A.US,D,20221025,000000,59.0457,59.0457,59.0457,59.0457,392.11118964153,0
+CTA_A.US,D,20221026,000000,56.8939,59.0457,56.8588,59.0457,1745.6378617569,0
+CTA_A.US,D,20221102,000000,57.7773,57.7773,57.305,57.305,803.65646156851,0
+CTA_A.US,D,20221103,000000,59.4745,59.4831,59.4745,59.483,627.60653968863,0
+CTA_A.US,D,20221104,000000,57.0863,57.0863,56.9464,56.9726,961.41548247385,0
+CTA_A.US,D,20221107,000000,56.8589,56.8589,55.9842,55.9842,2276.0739900183,0
+CTA_A.US,D,20221108,000000,53.3599,53.3599,53.3599,53.3599,1801.6537459914,0
+CTA_A.US,D,20221114,000000,55.9753,55.9753,53.5786,53.5786,789.93828583761,0
+CTA_A.US,D,20221115,000000,53.8173,53.8173,53.8173,53.8173,329.23621754158,0
+CTA_A.US,D,20221116,000000,54.7594,55.9842,54.7594,55.1093,2189.1922103893,0
+CTA_A.US,D,20221117,000000,55.8793,55.8793,55.8793,55.8793,260.64533888708,0
+CTA_A.US,D,20221121,000000,54.8469,54.8469,53.5785,53.7884,2191.4785730111,0
+CTA_A.US,D,20221122,000000,54.5144,54.5144,54.5144,54.5144,651.61334721771,0
+CTA_A.US,D,20221123,000000,55.5731,55.5731,53.3598,54.742,2848.8078267834,0
+CTA_A.US,D,20221128,000000,55.0218,55.0218,54.672,54.672,772.79056617398,0
+CTA_A.US,D,20221129,000000,53.7884,53.7884,53.7884,53.7884,297.22714083615,0
+CTA_A.US,D,20221130,000000,54.2346,54.2346,53.7027,53.7027,727.06331373765,0
+CTA_A.US,D,20221201,000000,53.7097,54.5868,53.701,53.7187,1613.0288296916,0
+CTA_A.US,D,20221202,000000,53.6396,53.6396,53.5874,53.5874,700.77014358676,0
+CTA_A.US,D,20221205,000000,55.1093,55.1093,53.9527,53.9527,577.30656200867,0
+CTA_A.US,D,20221206,000000,53.7097,53.7097,53.7097,53.7097,780.79283535034,0
+CTA_A.US,D,20221207,000000,53.8935,53.8935,53.806,53.806,1158.0426679501,0
+CTA_A.US,D,20221212,000000,55.1093,55.1093,55.1093,55.1093,634.46562755408,0
+CTA_A.US,D,20221213,000000,55.1093,55.1093,55.1093,55.1093,519.00431515235,0
+CTA_A.US,D,20221214,000000,53.7973,53.8904,53.7973,53.8904,626.46335837773,0
+CTA_A.US,D,20221216,000000,53.701,54.2346,53.701,54.2346,3961.1232422971,0
+CTA_A.US,D,20221219,000000,53.8795,53.8795,53.8234,53.8234,725.92013242674,0
+CTA_A.US,D,20221221,000000,54.2085,55.0218,54.1035,55.0218,6017.7064206211,0
+CTA_A.US,D,20221222,000000,54.2784,54.2784,52.4938,52.4938,3147.1781489304,0
+CTA_A.US,D,20221223,000000,52.9751,53.3598,52.7039,53.1148,6671.6061304606,0
+CTA_A.US,D,20221227,000000,52.7038,54.4531,52.7038,52.7477,1761.6424001096,0
+CTA_A.US,D,20221228,000000,54.4709,54.4709,53.4912,53.5785,2377.8171266892,0
+CTA_A.US,D,20221229,000000,54.672,54.672,53.806,53.806,4244.6322074024,0
+CTA_A.US,D,20221230,000000,53.5676,54.4531,53.5676,54.4531,961.41548247385,0
+CTA_A.US,D,20230104,000000,54.4531,54.6502,54.4531,54.4531,1362.6721226026,0
+CTA_A.US,D,20230105,000000,55.5029,55.5029,54.2347,55.0743,2169.7581281039,0
+CTA_A.US,D,20230106,000000,55.0656,55.1532,54.672,55.1532,4067.4391042116,0
+CTA_A.US,D,20230110,000000,56.2753,56.2753,56.2399,56.2399,1308.8143217732,0
+CTA_A.US,D,20230111,000000,55.2284,56.2132,54.9979,56.2132,848.86923711905,0
+CTA_A.US,D,20230112,000000,56.018,56.018,56.018,56.018,408.08853099216,0
+CTA_A.US,D,20230113,000000,56.5058,56.5058,55.0865,55.4414,1400.1269488736,0
+CTA_A.US,D,20230117,000000,54.2085,59.4555,54.1286,59.4555,4797.8585301177,0
+CTA_A.US,D,20230118,000000,57.6502,57.6502,57.0778,57.0778,1539.9141804842,0
+CTA_A.US,D,20230119,000000,57.0647,57.0647,57.0647,57.0647,176.98867228113,0
+CTA_A.US,D,20230120,000000,56.6301,59.7879,56.4793,59.7879,4417.9529087245,0
+CTA_A.US,D,20230123,000000,59.6461,59.6461,59.6461,59.6461,295.35689259653,0
+CTA_A.US,D,20230124,000000,58.9186,59.1315,58.9186,59.1315,262.6647174618,0
+CTA_A.US,D,20230126,000000,59.0074,59.0074,58.1027,58.1027,979.63793765797,0
+CTA_A.US,D,20230130,000000,59.433,59.433,59.433,59.433,234.4818078629,0
+CTA_A.US,D,20230201,000000,57.455,57.526,57.455,57.526,546.74844621877,0
+CTA_A.US,D,20230203,000000,58.5461,60.3113,58.1027,58.1027,1129.5710167241,0
+CTA_A.US,D,20230206,000000,58.5461,60.1296,58.5461,60.1296,463.32703380601,0
+CTA_A.US,D,20230207,000000,59.7879,59.9833,59.7879,59.9833,467.83629934184,0
+CTA_A.US,D,20230208,000000,59.6018,59.6461,59.6018,59.6461,866.90629926235,0
+CTA_A.US,D,20230209,000000,59.5129,59.9565,59.5129,59.9565,773.33903939398,0
+CTA_A.US,D,20230215,000000,59.4067,59.4067,59.4067,59.4067,152.18771183409,0
+CTA_A.US,D,20230216,000000,57.9089,59.2469,57.9089,59.2469,817.30437836827,0
+CTA_A.US,D,20230217,000000,59.6106,59.6106,59.6106,59.6106,269.42861576554,0
+CTA_A.US,D,20230221,000000,56.772,56.772,55.4414,55.4414,1799.1969487942,0
+CTA_A.US,D,20230222,000000,57.2955,57.2955,56.6745,56.6745,328.04906773126,0
+CTA_A.US,D,20230223,000000,56.8252,56.8252,56.772,56.772,840.97802243135,0
+CTA_A.US,D,20230228,000000,56.772,57.9007,56.772,57.9007,1007.8208472569,0
+CTA_A.US,D,20230303,000000,57.2154,58.0848,56.7897,58.0848,1070.9505647584,0
+CTA_A.US,D,20230306,000000,57.5703,58.3245,57.5703,58.3245,450.92655358249,0
+CTA_A.US,D,20230307,000000,57.2833,57.2833,57.2833,57.2833,374.26903947347,0
+CTA_A.US,D,20230308,000000,56.9317,57.104,56.9317,57.104,509.54700554822,0
+CTA_A.US,D,20230309,000000,56.772,56.772,56.772,56.772,472.34556487766,0
+CTA_A.US,D,20230310,000000,56.2348,56.2348,56.2348,56.2348,450.92655358249,0
+CTA_A.US,D,20230314,000000,55.7785,56.9406,55.7785,56.5503,2553.3716096609,0
+CTA_A.US,D,20230315,000000,56.8562,56.8562,55.885,55.885,925.52675122807,0
+CTA_A.US,D,20230317,000000,57.4018,57.4018,56.7453,56.7453,687.6629942133,0
+CTA_A.US,D,20230320,000000,56.9938,56.9938,56.9938,56.9938,191.64378527256,0
+CTA_A.US,D,20230322,000000,56.7011,56.8665,56.5503,56.5503,969.49209020236,0
+CTA_A.US,D,20230323,000000,56.5996,56.772,56.5996,56.772,1436.2010731602,0
+CTA_A.US,D,20230324,000000,56.772,58.0583,56.4065,57.7122,1617.6990109772,0
+CTA_A.US,D,20230327,000000,56.8853,56.8853,56.8781,56.8781,284.08372875697,0
+CTA_A.US,D,20230328,000000,57.2154,57.2154,57.2154,57.2154,464.45435018997,0
+CTA_A.US,D,20230330,000000,56.5768,57.2154,56.5681,57.2154,571.54940666581,0
+CTA_A.US,D,20230331,000000,56.5503,57.2154,56.5503,57.2154,720.35516934803,0
+CTA_A.US,D,20230403,000000,58.0938,58.0938,58.0938,58.0938,404.70658184029,0
+CTA_A.US,D,20230404,000000,58.3796,58.3796,58.3796,58.3796,349.46807902643,0
+CTA_A.US,D,20230411,000000,57.9866,57.9866,57.9866,57.9866,123.46843867269,0
+CTA_A.US,D,20230412,000000,58.9755,58.9755,57.9866,57.9866,458.27924984818,0
+CTA_A.US,D,20230413,000000,57.6085,58.436,57.6085,58.436,959.93930247325,0
+CTA_A.US,D,20230414,000000,58.3139,58.3139,58.0585,58.0585,314.78890220154,0
+CTA_A.US,D,20230417,000000,58.436,58.436,58.2112,58.2112,1035.5776252637,0
+CTA_A.US,D,20230418,000000,58.4359,58.436,58.4359,58.436,839.80784862955,0
+CTA_A.US,D,20230419,000000,58.436,58.436,58.436,58.436,332.58615462283,0
+CTA_A.US,D,20230421,000000,58.2112,58.436,57.4741,57.6718,4080.0201175804,0
+CTA_A.US,D,20230424,000000,57.7617,57.9866,57.0424,57.0424,650.71204165336,0
+CTA_A.US,D,20230425,000000,56.9436,56.9436,56.9436,56.9436,563.95043609958,0
+CTA_A.US,D,20230426,000000,56.9303,57.528,56.6378,57.528,1265.8295784642,0
+CTA_A.US,D,20230427,000000,56.6378,57.0874,56.6378,57.0874,702.9914706409,0
+CTA_A.US,D,20230428,000000,56.9976,57.0874,56.7278,57.0874,2060.0319677642,0
+CTA_A.US,D,20230501,000000,57.1326,57.3346,56.557,57.2678,1992.179942908,0
+CTA_A.US,D,20230502,000000,56.5481,56.5481,56.5481,56.5481,572.84906231023,0
+CTA_A.US,D,20230503,000000,56.6378,57.0874,56.6378,57.0874,745.25994514146,0
+CTA_A.US,D,20230504,000000,56.6559,56.665,56.6559,56.665,319.23821530686,0
+CTA_A.US,D,20230505,000000,56.0086,56.6377,56.0086,56.6377,973.28724178922,0
+CTA_A.US,D,20230508,000000,56.9436,56.9436,56.9436,56.9436,122.35611039636,0
+CTA_A.US,D,20230509,000000,56.6378,56.6378,56.1885,56.1885,967.72560040757,0
+CTA_A.US,D,20230511,000000,56.8448,56.8448,56.8448,56.8448,322.57520013586,0
+CTA_A.US,D,20230517,000000,56.4754,56.4754,56.4754,56.4754,367.06833118908,0
+CTA_A.US,D,20230518,000000,55.9277,55.9277,54.8489,55.7345,2496.0646520857,0
+CTA_A.US,D,20230522,000000,55.5097,55.5097,55.5097,55.5097,395.98886637367,0
+CTA_A.US,D,20230523,000000,54.8399,55.8288,54.8399,55.7389,668.50929407465,0
+CTA_A.US,D,20230526,000000,55.2894,55.2894,55.2894,55.2894,189.09580697619,0
+CTA_A.US,D,20230530,000000,54.7681,54.7681,54.7681,54.7681,238.03825113473,0
+CTA_A.US,D,20230531,000000,56.8177,56.8177,56.8177,56.8177,597.3202843895,0
+CTA_A.US,D,20230601,000000,56.6378,56.6378,56.53,56.53,378.19161395238,0
+CTA_A.US,D,20230605,000000,55.9728,55.9728,55.9188,55.9188,957.71464592059,0
+CTA_A.US,D,20230607,000000,56.0985,56.0985,56.0985,56.0985,111.23282763305,0
+CTA_A.US,D,20230608,000000,55.7389,55.7389,55.2894,55.2894,650.71204165336,0
+CTA_A.US,D,20230609,000000,54.741,55.784,54.741,55.784,889.86262106443,0
+CTA_A.US,D,20230612,000000,55.5141,55.7389,55.5141,55.7389,239.15057941107,0
+CTA_A.US,D,20230614,000000,54.93,54.93,54.8399,54.8399,523.90661815168,0
+CTA_A.US,D,20230615,000000,54.8848,54.8848,54.8848,54.8848,123.46843867269,0
+CTA_A.US,D,20230616,000000,55.4461,55.4461,55.2445,55.2445,984.41052455252,0
+CTA_A.US,D,20230620,000000,55.1995,55.748,54.8848,55.748,1217.9994625819,0
+CTA_A.US,D,20230623,000000,55.6491,55.7389,55.5141,55.7389,2128.9963208966,0
+CTA_A.US,D,20230626,000000,55.1277,55.1277,55.1277,55.1277,494.98608296709,0
+CTA_A.US,D,20230628,000000,55.1185,55.1185,53.941,53.941,2331.4400671888,0
+CTA_A.US,D,20230629,000000,54.8399,54.8399,54.2978,54.3086,724.12570789118,0
+CTA_A.US,D,20230630,000000,54.8399,54.8399,54.4966,54.4966,416.01077534762,0
+CTA_A.US,D,20230703,000000,54.3904,54.8399,54.3904,54.8399,467.17787605883,0
+CTA_A.US,D,20230705,000000,55.5141,55.73,55.2261,55.2261,1054.4872059613,0
+CTA_A.US,D,20230707,000000,54.1276,55.1763,54.0819,54.7112,1219.2905470243,0
+CTA_A.US,D,20230712,000000,54.4011,54.4011,54.4011,54.4011,126.09569506097,0
+CTA_A.US,D,20230713,000000,54.0182,54.0182,52.3764,53.9817,2835.5084124145,0
+CTA_A.US,D,20230714,000000,53.5207,53.7718,53.5207,53.7718,371.70817935364,0
+CTA_A.US,D,20230717,000000,54.2643,54.2643,54.2643,54.2643,252.19139012194,0
+CTA_A.US,D,20230719,000000,53.8083,53.8083,53.8083,53.8083,366.22575782925,0
+CTA_A.US,D,20230720,000000,53.8083,53.8083,53.8083,53.8083,358.55036769511,0
+CTA_A.US,D,20230721,000000,53.8218,54.2643,53.6372,54.0363,1146.9225829024,0
+CTA_A.US,D,20230724,000000,53.2155,53.9136,53.2155,53.9136,1335.5178833414,0
+CTA_A.US,D,20230725,000000,54.0363,54.0363,53.5894,53.5894,898.02064569508,0
+CTA_A.US,D,20230726,000000,53.8083,54.0363,53.8083,54.0363,882.66986542679,0
+CTA_A.US,D,20230728,000000,54.2643,54.2643,54.2643,54.2643,338.8136502073,0
+CTA_A.US,D,20230731,000000,53.6351,59.8276,53.6351,54.5836,5319.0453629632,0
+CTA_A.US,D,20230801,000000,53.3525,53.3525,53.3525,53.3525,1490.1221703292,0
+CTA_A.US,D,20230802,000000,53.3614,53.3614,53.3614,53.3614,756.57417036582,0
+CTA_A.US,D,20230803,000000,53.3524,53.3525,53.3523,53.3523,972.58157842679,0
+CTA_A.US,D,20230804,000000,53.1243,53.1243,53.1243,53.1243,441.88317486584,0
+CTA_A.US,D,20230808,000000,53.2881,53.2881,53.2881,53.2881,997.80071743898,0
+CTA_A.US,D,20230809,000000,53.0667,53.1259,53.0667,53.1259,778.50385646338,0
+CTA_A.US,D,20230810,000000,53.1243,53.5804,52.9876,53.5804,1764.2432465487,0
+CTA_A.US,D,20230811,000000,53.7627,53.7627,53.7171,53.7171,539.47027799998,0
+CTA_A.US,D,20230814,000000,53.1061,53.3295,52.9055,53.3295,1476.9643586707,0
+CTA_A.US,D,20230815,000000,53.0696,53.0696,53.0696,53.0696,343.19958742682,0
+CTA_A.US,D,20230816,000000,53.0605,53.1243,53.0605,53.1243,1087.712430439,0
+CTA_A.US,D,20230817,000000,53.2407,53.2407,53.2407,53.2407,430.91833181706,0
+CTA_A.US,D,20230818,000000,53.0583,53.17,53.0583,53.17,751.09174884143,0
+CTA_A.US,D,20230821,000000,52.9054,52.9054,52.7869,52.7869,501.09332732925,0
+CTA_A.US,D,20230822,000000,52.7869,52.988,52.7869,52.988,1555.9112286219,0
+CTA_A.US,D,20230823,000000,52.8964,53.0241,52.8052,52.8311,2351.9588339633,0
+CTA_A.US,D,20230824,000000,52.8052,52.8052,52.8052,52.8052,385.96247531706,0
+CTA_A.US,D,20230825,000000,53.0331,53.0331,53.0331,53.0331,251.09490581706,0
+CTA_A.US,D,20230828,000000,52.9557,52.9557,52.9557,52.9557,324.55935424389,0
+CTA_A.US,D,20230829,000000,52.7869,52.787,52.7869,52.787,1219.2905470243,0
+CTA_A.US,D,20230831,000000,53.1241,53.1242,53.1241,53.1242,1004.3796232683,0
+CTA_A.US,D,20230901,000000,52.9513,53.1242,52.8964,53.1242,882.66986542679,0
+CTA_A.US,D,20230905,000000,52.9419,52.942,52.9419,52.942,1242.3167174268,0
+CTA_A.US,D,20230906,000000,53.1255,53.1255,52.8964,52.8964,973.67806273167,0
+CTA_A.US,D,20230908,000000,52.8979,52.8979,52.8278,52.874,626.09253808534,0
+CTA_A.US,D,20230911,000000,52.9876,52.9876,52.9744,52.9875,663.37300445119,0
+CTA_A.US,D,20230912,000000,52.9876,52.9876,52.9876,52.9876,1055.9143855975,0
+CTA_A.US,D,20230913,000000,52.8964,52.8964,52.8964,52.8964,854.16127349996,0
+CTA_A.US,D,20230914,000000,52.8964,52.8964,52.8964,52.8964,338.8136502073,0
+CTA_A.US,D,20230915,000000,52.8234,52.9419,52.7966,52.7966,1629.3756770487,0
+CTA_A.US,D,20230918,000000,52.8393,52.9876,52.6838,52.9876,5724.7445557681,0
+CTA_A.US,D,20230919,000000,52.9876,53.3067,52.8234,53.3067,1495.6045918536,0
+CTA_A.US,D,20230920,000000,53.0974,53.0974,53.0566,53.0566,735.74096857314,0
+CTA_A.US,D,20230921,000000,53.2599,53.7399,53.2599,53.7399,713.81128247558,0
+CTA_A.US,D,20230922,000000,52.8964,52.9419,52.8599,52.8817,5175.4059190242,0
+CTA_A.US,D,20230926,000000,52.8964,53.2338,52.6683,52.6683,2164.4600178292,0
+CTA_A.US,D,20230928,000000,52.4494,52.7687,52.4494,52.7139,1525.2096680853,0
+CTA_A.US,D,20230929,000000,52.3582,52.3583,52.3582,52.3583,703.94292373168,0
+CTA_A.US,D,20231002,000000,52.1668,52.6307,52.1668,52.6307,883.76634973167,0
+CTA_A.US,D,20231003,000000,52.3764,52.4403,52.1603,52.2947,1129.3788340243,0
+CTA_A.US,D,20231004,000000,52.1439,52.1439,52.1439,52.1439,800.43354256094,0
+CTA_A.US,D,20231005,000000,52.5885,52.5885,52.5885,52.5885,337.94729814872,0
+CTA_A.US,D,20231006,000000,52.1067,52.1067,51.7318,51.7318,1374.4629729819,0
+CTA_A.US,D,20231009,000000,51.3643,51.3643,51.2456,51.3567,674.81489246949,0
+CTA_A.US,D,20231010,000000,52.6626,52.6626,51.4067,51.4067,526.89546804018,0
+CTA_A.US,D,20231012,000000,51.8383,52.32,51.8383,52.3014,1284.8475552619,0
+CTA_A.US,D,20231013,000000,53.0239,53.0239,52.3928,52.3928,356.30226322389,0
+CTA_A.US,D,20231017,000000,51.9125,51.9125,51.903,51.903,297.99825651453,0
+CTA_A.US,D,20231018,000000,51.8661,51.8661,51.4122,51.4123,553.88806373896,0
+CTA_A.US,D,20231019,000000,51.1992,51.8053,51.1714,51.1714,809.77787096339,0
+CTA_A.US,D,20231020,000000,51.6345,51.6345,51.1714,51.5882,1456.5204639062,0
+CTA_A.US,D,20231023,000000,50.9694,51.2807,50.8288,51.2807,1480.2739481211,0
+CTA_A.US,D,20231024,000000,51.0875,51.0875,50.8228,50.8228,1511.5853591317,0
+CTA_A.US,D,20231026,000000,51.1714,51.1714,50.8107,50.8107,884.27743509202,0
+CTA_A.US,D,20231030,000000,50.4398,50.4398,50.4398,50.4398,260.20862253624,0
+CTA_A.US,D,20231031,000000,50.5879,50.5879,48.1614,48.1614,4184.9320371388,0
+CTA_A.US,D,20231101,000000,48.1614,51.5048,48.1243,51.5048,2870.9324785222,0
+CTA_A.US,D,20231102,000000,51.4308,51.4308,50.9399,50.9399,1594.7225538839,0
+CTA_A.US,D,20231103,000000,50.3656,52.2181,50.0357,51.0324,3873.9773346889,0
+CTA_A.US,D,20231106,000000,51.051,51.051,50.0507,50.0507,466.43205367491,0
+CTA_A.US,D,20231108,000000,48.6708,48.6708,48.3373,48.3557,622.98910872784,0
+CTA_A.US,D,20231109,000000,49.6872,49.9766,49.6872,49.9766,755.79267956583,0
+CTA_A.US,D,20231110,000000,49.319,49.319,48.5007,48.6244,1109.9355351338,0
+CTA_A.US,D,20231113,000000,49.5506,49.5506,49.5506,49.5506,112.28919810692,0
+CTA_A.US,D,20231114,000000,50.0135,50.0136,49.2893,49.2893,1803.1053926785,0
+CTA_A.US,D,20231115,000000,50.0136,50.0136,50.0136,50.0136,821.65461307085,0
+CTA_A.US,D,20231116,000000,50.9307,50.9399,50.9307,50.9399,573.32273264208,0
+CTA_A.US,D,20231117,000000,51.0696,51.0696,50.9399,50.9399,943.66114562934,0
+CTA_A.US,D,20231120,000000,50.9399,50.9399,50.9399,50.9399,821.65461307085,0
+CTA_A.US,D,20231121,000000,50.9399,50.9399,50.9399,50.9399,382.21515509472,0
+CTA_A.US,D,20231122,000000,52.0421,52.0976,51.0573,51.0573,7514.7386425403,0
+CTA_A.US,D,20231124,000000,51.8383,51.8383,51.8383,51.8383,150.07883208522,0
+CTA_A.US,D,20231127,000000,52.0883,52.0883,52.0883,52.0883,396.25130485809,0
+CTA_A.US,D,20231128,000000,50.9399,50.9399,50.0605,50.4583,2313.8053032994,0
+CTA_A.US,D,20231129,000000,50.477,50.9213,50.477,50.5232,1004.1245599946,0
+CTA_A.US,D,20231130,000000,50.0135,50.0136,50.0135,50.0136,1049.4721207686,0
+CTA_A.US,D,20231201,000000,49.9304,50.801,49.9304,50.801,1112.0949427897,0
+CTA_A.US,D,20231204,000000,50.6621,50.6708,50.4769,50.6708,1835.496507517,0
+CTA_A.US,D,20231205,000000,50.7083,50.7083,50.5837,50.7083,579.80095560979,0
+CTA_A.US,D,20231206,000000,50.7083,50.7083,50.5045,50.7083,2382.9063482883,0
+CTA_A.US,D,20231207,000000,50.6621,50.7083,50.5231,50.5231,2226.3492932354,0
+CTA_A.US,D,20231208,000000,50.801,51.4533,50.801,51.4533,768.74912550125,0
+CTA_A.US,D,20231211,000000,51.4586,51.4586,51.4586,51.4586,563.60539819052,0
+CTA_A.US,D,20231212,000000,51.076,51.4493,51.065,51.1374,2299.769153536,0
+CTA_A.US,D,20231213,000000,50.9121,51.1714,50.9121,50.9584,2895.7656665651,0
+CTA_A.US,D,20231214,000000,51.8661,52.9774,51.4956,52.1439,4350.1267228153,0
+CTA_A.US,D,20231215,000000,52.344,52.5376,51.8661,52.2365,2640.9555631686,0
+CTA_A.US,D,20231218,000000,51.4863,52.7922,51.4863,51.8803,1608.7587036473,0
+CTA_A.US,D,20231219,000000,51.5589,51.9318,51.4957,51.5418,984.68989109148,0
+CTA_A.US,D,20231220,000000,51.8291,51.8568,51.2535,51.7918,556.04747139486,0
+CTA_A.US,D,20231221,000000,51.2791,51.2791,51.2791,51.2791,823.81402072676,0
+CTA_A.US,D,20231222,000000,51.8291,51.8661,51.3197,51.3197,910.19032696285,0
+CTA_A.US,D,20231226,000000,51.1622,51.1622,50.8102,50.8288,1570.969069669,0
+CTA_A.US,D,20231227,000000,51.2362,51.8477,51.1808,51.8197,1267.5722940147,0
+CTA_A.US,D,20231228,000000,51.3991,51.3991,51.347,51.347,733.11889917886,0
+CTA_A.US,D,20231229,000000,51.3381,51.7613,51.1714,51.7613,1551.5344007659,0
+CTA_A.US,D,20240102,000000,51.7549,51.7549,51.6345,51.6345,782.78527526461,0
+CTA_A.US,D,20240103,000000,51.7549,51.7549,51.403,51.403,5913.5378656887,0
+CTA_A.US,D,20240104,000000,51.7271,51.7271,51.7271,51.7271,228.89721152565,0
+CTA_A.US,D,20240105,000000,51.7271,51.8197,51.7271,51.7364,678.05400395335,0
+CTA_A.US,D,20240108,000000,52.0513,52.3986,52.0143,52.0514,4245.3954515041,0
+CTA_A.US,D,20240110,000000,52.1681,52.1681,52.1681,52.1681,322.83144455741,0
+CTA_A.US,D,20240111,000000,52.8727,53.5312,52.8727,53.5312,377.34054998142,0
+CTA_A.US,D,20240112,000000,53.5312,53.5312,53.5312,53.5312,362.45951420751,0
+CTA_A.US,D,20240116,000000,52.9695,52.9695,52.9695,52.9695,215.77501872177,0
+CTA_A.US,D,20240117,000000,53.4928,53.4928,52.9518,52.9518,836.52679671938,0
+CTA_A.US,D,20240118,000000,53.9828,53.9828,53.0123,53.0123,274.23623069072,0
+CTA_A.US,D,20240119,000000,52.9856,52.9868,52.9856,52.9868,436.86469307708,0
+CTA_A.US,D,20240122,000000,52.995,52.995,52.9458,52.9458,586.73798194294,0
+CTA_A.US,D,20240125,000000,53.2584,53.5782,52.8727,52.8727,1574.2009986549,0
+CTA_A.US,D,20240126,000000,53.5782,53.5782,52.9197,52.9291,1117.1406141703,0
+CTA_A.US,D,20240129,000000,53.4653,53.4653,53.2396,53.2985,880.10697291441,0
+CTA_A.US,D,20240130,000000,53.3902,53.3902,53.3902,53.3902,431.55003744354,0
+CTA_A.US,D,20240201,000000,53.7476,54.0189,53.7195,53.8228,2156.687256091,0
+CTA_A.US,D,20240202,000000,53.9075,53.9875,53.8585,53.9875,757.86989334297,0
+CTA_A.US,D,20240205,000000,53.6818,53.7476,53.6818,53.7476,563.35349715536,0
+CTA_A.US,D,20240207,000000,53.5406,53.5406,53.5406,53.5406,200.89398294786,0
+CTA_A.US,D,20240209,000000,52.9761,53.8541,52.9273,53.3977,3356.7364981446,0
+CTA_A.US,D,20240212,000000,52.9667,53.4372,52.8727,53.1455,5784.4711915462,0
+CTA_A.US,D,20240213,000000,52.8727,53.2256,52.8727,53.1483,1496.6070264052,0
+CTA_A.US,D,20240214,000000,53.2198,53.3902,53.1549,53.1549,712.16385489451,0
+CTA_A.US,D,20240215,000000,53.4277,53.4277,53.0609,53.0609,443.24227983733,0
+CTA_A.US,D,20240216,000000,53.2464,53.2464,53.2464,53.2464,106.29311267082,0
+CTA_A.US,D,20240220,000000,53.15,53.15,52.9149,52.9149,767.43627348334,0
+CTA_A.US,D,20240221,000000,53.0797,53.6442,53.0797,53.6442,744.05178869576,0
+CTA_A.US,D,20240222,000000,53.1549,53.2346,53.1549,53.1644,1291.4613189505,0
+CTA_A.US,D,20240223,000000,53.1549,53.1549,53.1549,53.1549,474.06728251187,0
+CTA_A.US,D,20240229,000000,53.343,53.343,53.343,53.343,285.92847308451,0
+CTA_A.US,D,20240301,000000,53.2296,53.2296,53.2296,53.2296,212.58622534165,0
+CTA_A.US,D,20240304,000000,53.2584,53.7195,53.2584,53.7195,1141.5880300846,0
+CTA_A.US,D,20240305,000000,54.5074,54.5123,53.6253,53.6253,910.93197558895,0
+CTA_A.US,D,20240306,000000,53.553,53.553,53.553,53.553,446.43107321746,0
+CTA_A.US,D,20240307,000000,53.5124,53.5124,53.1549,53.1549,756.80696221626,0
+CTA_A.US,D,20240308,000000,53.4747,53.7476,52.8727,52.8727,1350.9854620462,0
+CTA_A.US,D,20240311,000000,53.4747,53.4747,53.4747,53.4747,130.74052858511,0
+CTA_A.US,D,20240312,000000,53.2396,53.2396,53.0354,53.0354,672.83540320631,0
+CTA_A.US,D,20240313,000000,53.3384,53.5862,53.1832,53.1832,2036.576038773,0
+CTA_A.US,D,20240315,000000,53.9371,53.9371,53.757,53.757,345.45261618017,0
+CTA_A.US,D,20240318,000000,53.6253,54.5189,53.6253,54.5189,1726.2001497742,0
+CTA_A.US,D,20240319,000000,54.4155,54.4155,54.1804,54.1804,558.03884152182,0
+CTA_A.US,D,20240320,000000,54.519,54.519,54.519,54.519,153.06208224598,0
+CTA_A.US,D,20240321,000000,54.519,54.519,54.0602,54.1019,1152.2173413517,0
+CTA_A.US,D,20240322,000000,54.2674,54.3713,54.2674,54.3713,350.76727181372,0
+CTA_A.US,D,20240325,000000,54.5662,54.5662,54.5662,54.5662,511.26987194666,0
+CTA_A.US,D,20240326,000000,54.312,54.312,54.312,54.312,534.65435673424,0
+CTA_A.US,D,20240327,000000,54.4155,54.6037,54.4155,54.6037,425.17245068329,0
+CTA_A.US,D,20240328,000000,54.3685,54.3685,54.3685,54.3685,217.90088097519,0
+CTA_A.US,D,20240401,000000,54.2086,54.5662,53.6698,53.7195,14127.417605079,0
+CTA_A.US,D,20240402,000000,54.0017,54.0017,53.0891,53.0891,2179.0088097519,0
+CTA_A.US,D,20240404,000000,54.8999,54.8999,54.8999,54.8999,143.36356562074,0
+CTA_A.US,D,20240409,000000,54.8999,54.8999,53.9251,53.9251,320.21351153245,0
+CTA_A.US,D,20240410,000000,54.3934,54.3934,53.9251,53.9251,755.53645531514,0
+CTA_A.US,D,20240411,000000,53.9251,53.9491,53.2372,53.543,1358.2913005527,0
+CTA_A.US,D,20240415,000000,53.543,53.543,53.5144,53.5144,469.85577345775,0
+CTA_A.US,D,20240416,000000,53.0842,53.0842,53.0842,53.0842,209.2898768186,0
+CTA_A.US,D,20240417,000000,52.1956,53.9251,51.9515,52.3131,1360.3841993209,0
+CTA_A.US,D,20240418,000000,52.8645,52.8645,52.3675,52.3675,941.80444568369,0
+CTA_A.US,D,20240419,000000,53.8201,54.47,53.8201,54.47,259.51944725506,0
+CTA_A.US,D,20240422,000000,52.9219,53.0461,52.9219,53.0365,409.16170918036,0
+CTA_A.US,D,20240423,000000,52.8454,53.0365,52.8454,53.0365,497.06345744417,0
+CTA_A.US,D,20240424,000000,52.7594,53.0365,52.7594,53.0365,1089.3538088408,0
+CTA_A.US,D,20240425,000000,53.5047,53.5047,53.5047,53.5047,274.16973863236,0
+CTA_A.US,D,20240429,000000,52.9505,52.9505,52.6065,52.6065,2096.0381163383,0
+CTA_A.US,D,20240430,000000,52.9409,52.9409,52.4174,52.4174,3577.8104442139,0
+CTA_A.US,D,20240501,000000,52.9449,53.1798,52.9449,53.1798,209.2898768186,0
+CTA_A.US,D,20240503,000000,53.1798,53.1798,51.9662,51.9662,593.33680078072,0
+CTA_A.US,D,20240506,000000,52.5587,52.5587,52.5587,52.5587,130.80617301162,0
+CTA_A.US,D,20240507,000000,52.5778,52.5778,52.5587,52.5587,760.7687022356,0
+CTA_A.US,D,20240508,000000,52.5492,52.5492,52.5492,52.5492,314.98126461199,0
+CTA_A.US,D,20240513,000000,52.5587,52.5587,52.5587,52.5587,278.35553616873,0
+CTA_A.US,D,20240514,000000,53.5047,53.5047,53.5047,53.5047,304.51677077106,0
+CTA_A.US,D,20240515,000000,52.8788,52.8788,52.8788,52.8788,981.56952227922,0
+CTA_A.US,D,20240516,000000,53.2232,53.2232,53.2232,53.2232,298.2380744665,0
+CTA_A.US,D,20240517,000000,52.2815,53.2655,52.2815,52.5587,1113.4221446749,0
+CTA_A.US,D,20240520,000000,52.2051,52.2051,52.2051,52.2051,253.2407509505,0
+CTA_A.US,D,20240521,000000,52.1765,52.5492,52.1765,52.3675,770.18674669244,0
+CTA_A.US,D,20240523,000000,52.1765,52.5098,52.1765,52.2338,1369.8022437777,0
+CTA_A.US,D,20240524,000000,52.5394,52.5587,52.0809,52.3198,1555.0237847622,0
+CTA_A.US,D,20240528,000000,52.5826,52.6831,52.5826,52.6159,2301.1421956205,0
+CTA_A.US,D,20240529,000000,52.6159,52.7389,52.6159,52.7389,479.27381791459,0
+CTA_A.US,D,20240530,000000,52.6159,52.616,52.3679,52.3679,2362.882709282,0
+CTA_A.US,D,20240603,000000,52.5587,52.8595,52.4393,52.4593,1716.1769899125,0
+CTA_A.US,D,20240604,000000,53.0175,54.3075,53.0175,54.3075,532.64273650333,0
+CTA_A.US,D,20240605,000000,52.7417,52.8628,52.6828,52.6828,1229.5780263093,0
+CTA_A.US,D,20240606,000000,52.6828,52.6828,52.5778,52.5778,425.90489932585,0
+CTA_A.US,D,20240607,000000,52.8598,52.8598,52.8453,52.855,535.78208465561,0
+CTA_A.US,D,20240611,000000,52.4393,53.8201,51.9615,53.8201,4103.1280350286,0
+CTA_A.US,D,20240614,000000,52.3771,53.0317,52.3198,53.0317,629.96252922398,0
+CTA_A.US,D,20240618,000000,52.1805,52.1805,52.1805,52.1805,276.26263740055,0
+CTA_A.US,D,20240621,000000,52.6542,52.6542,52.6542,52.6542,164.2925533026,0
+CTA_A.US,D,20240624,000000,52.3293,52.3293,52.3293,52.3293,125.57392609116,0
+CTA_A.US,D,20240627,000000,52.0808,52.0809,52.0164,52.0809,3315.1516488066,0
+CTA_A.US,D,20240628,000000,52.53,52.53,52.53,52.53,494.97055867598,0
+CTA_A.US,D,20240701,000000,52.0999,52.5205,52.0999,52.5205,393.46496841896,0
+CTA_A.US,D,20240702,000000,52.0999,52.5109,52.0999,52.5109,378.81467704166,0
+CTA_A.US,D,20240703,000000,53.2635,53.2635,53.2635,53.2635,219.34445576767,0
+CTA_A.US,D,20240705,000000,52.8265,53.3023,52.8265,53.3023,409.85489857058,0
+CTA_A.US,D,20240708,000000,53.2161,53.2161,53.2161,53.2161,236.85082078199,0
+CTA_A.US,D,20240710,000000,53.1907,53.2661,53.1907,53.2661,791.90557035371,0
+CTA_A.US,D,20240711,000000,53.4092,53.4092,53.0207,53.0207,3386.9667371825,0
+CTA_A.US,D,20240712,000000,53.1664,53.1665,53.0692,53.0692,1440.6708620609,0
+CTA_A.US,D,20240715,000000,53.2929,53.2929,53.0207,53.0207,1065.828693519,0
+CTA_A.US,D,20240716,000000,53.3024,53.3024,53.3024,53.3024,665.24187054421,0
+CTA_A.US,D,20240718,000000,53.1664,53.3024,53.0207,53.2926,1871.1214841778,0
+CTA_A.US,D,20240722,000000,53.4092,53.4092,53.3123,53.3123,1824.7811061987,0
+CTA_A.US,D,20240723,000000,53.2288,53.2288,53.2288,53.2288,301.72734995272,0
+CTA_A.US,D,20240724,000000,53.0207,53.2829,52.9722,53.2829,818.68001096385,0
+CTA_A.US,D,20240725,000000,53.749,53.749,53.4785,53.4785,613.75256167856,0
+CTA_A.US,D,20240726,000000,53.4868,53.4965,53.2101,53.4285,546.81646015321,0
+CTA_A.US,D,20240729,000000,53.6518,54.691,53.6518,54.691,7784.1537143091,0
+CTA_A.US,D,20240730,000000,54.8367,54.856,54.623,54.6294,2229.4870738827,0
+CTA_A.US,D,20240731,000000,54.7978,54.8037,54.5162,54.5987,1177.0456006688,0
+CTA_A.US,D,20240801,000000,54.3122,54.3219,54.2831,54.2928,803.23321830416,0
+CTA_A.US,D,20240802,000000,54.1138,54.1138,54.1138,54.1138,217.28488341305,0
+CTA_A.US,D,20240805,000000,53.953,54.3802,53.9432,53.9432,1718.7131299354,0
+CTA_A.US,D,20240806,000000,53.9724,53.9724,53.9724,53.9724,446.92720095385,0
+CTA_A.US,D,20240807,000000,53.817,54.1278,53.817,54.1278,514.89308865651,0
+CTA_A.US,D,20240808,000000,53.4868,53.7691,53.4868,53.7691,1297.5305834144,0
+CTA_A.US,D,20240809,000000,53.7781,53.8002,53.6616,53.6616,753.80348179313,0
+CTA_A.US,D,20240812,000000,53.5558,53.5558,52.9236,53.1664,1436.5517173517,0
+CTA_A.US,D,20240813,000000,53.38,53.4092,53.3606,53.4092,936.07563517754,0
+CTA_A.US,D,20240815,000000,53.9063,53.9063,53.9063,53.9063,156.52749895158,0
+CTA_A.US,D,20240816,000000,53.8072,55.8368,53.8072,55.334,5545.3985648306,0
+CTA_A.US,D,20240819,000000,55.5941,55.7882,55.5941,55.6426,1089.5137755972,0
+CTA_A.US,D,20240820,000000,54.6715,55.2533,54.6715,54.8658,1890.6874215467,0
+CTA_A.US,D,20240821,000000,55.0114,55.0114,55.0114,55.0114,321.29328732166,0
+CTA_A.US,D,20240823,000000,55.8368,56.2836,55.2339,56.2836,3573.3580352762,0
+CTA_A.US,D,20240826,000000,56.5555,62.7703,56.2836,62.7703,4185.0510246001,0
+CTA_A.US,D,20240827,000000,60.0804,61.4011,60.0804,60.7506,1830.9598232626,0
+CTA_A.US,D,20240828,000000,60.4167,61.2906,60.3038,60.3523,1813.4534582482,0
+CTA_A.US,D,20240829,000000,60.7747,61.236,60.6921,60.8233,1790.7981623473,0
+CTA_A.US,D,20240830,000000,60.7893,60.7893,60.7893,60.7893,409.85489857058,0
+CTA_A.US,D,20240904,000000,60.1678,60.1678,58.0994,58.0994,784.69706711252,0
+CTA_A.US,D,20240905,000000,57.5848,60.2067,57.5848,58.5383,1492.1601709266,0
+CTA_A.US,D,20240906,000000,57.6236,58.2839,57.6236,58.2839,610.66320314662,0
+CTA_A.US,D,20240910,000000,58.448,59.5848,58.448,59.5848,768.22048827551,0
+CTA_A.US,D,20240911,000000,58.4199,60.2067,58.4199,60.2067,503.56544070607,0
+CTA_A.US,D,20240913,000000,60.1094,60.1095,60.0901,60.1095,1142.0328706401,0
+CTA_A.US,D,20240916,000000,60.3329,60.3329,59.9639,59.9639,370.72302383269,0
+CTA_A.US,D,20240917,000000,60.2067,60.2067,60.2067,60.2067,269.80397845601,0
+CTA_A.US,D,20240918,000000,61.4034,61.4034,61.4034,61.4034,124.60412745488,0
+CTA_A.US,D,20240920,000000,59.964,61.6633,59.964,61.6633,342.91879704524,0
+CTA_A.US,D,20240923,000000,61.4813,62.1488,61.4108,62.1415,847.51402392862,0
+CTA_A.US,D,20240926,000000,61.8964,61.8964,61.8964,61.8964,405.73575386133,0
+CTA_A.US,D,20240927,000000,62.6344,62.6344,62.6344,62.6344,606.54405843737,0
+CTA_A.US,D,20240930,000000,63.9453,64.0887,62.8285,63.9816,3866.8470958104,0
+CTA_A.US,D,20241001,000000,63.9647,63.9647,63.9647,63.9647,461.34420743623,0
+CTA_A.US,D,20241004,000000,63.9697,63.9697,63.4739,63.4739,751.919005952,0
+CTA_A.US,D,20241008,000000,63.1331,63.1331,63.1331,63.1331,194.0763920768,0
+CTA_A.US,D,20241016,000000,63.1331,63.1331,63.1331,63.1331,719.4035894784,0
+CTA_A.US,D,20241022,000000,63.95,63.9698,63.95,63.9698,609.66405888,0
+CTA_A.US,D,20241023,000000,62.9855,63.4776,62.9855,63.4776,385.1044638592,0
+CTA_A.US,D,20241024,000000,63.3792,63.9697,63.3792,63.9697,559.8748274048,0
+CTA_A.US,D,20241025,000000,63.6941,63.6941,62.8773,62.8773,403.3943856256,0
+CTA_A.US,D,20241028,000000,58.4584,58.4584,57.5235,57.5235,565.9714679936,0
+CTA_A.US,D,20241029,000000,59.6591,59.6591,58.0648,58.0648,705.1780947712,0
+CTA_A.US,D,20241030,000000,59.0489,59.0489,59.0489,59.0489,688.9203865344,0
+CTA_A.US,D,20241031,000000,61.219,61.219,61.219,61.219,207.2857800192,0
+CTA_A.US,D,20241104,000000,59.0883,59.541,57.6514,58.8029,3630.5494706304,0
+CTA_A.US,D,20241106,000000,58.2041,58.5568,58.2041,58.4584,1358.5347445376,0
+CTA_A.US,D,20241107,000000,58.3379,59.0489,58.3379,59.0489,447.086976512,0
+CTA_A.US,D,20241112,000000,57.1774,60.8794,57.1774,57.6061,724.4841233024,0
+CTA_A.US,D,20241113,000000,57.5727,58.9997,57.5727,58.9997,485.6990335744,0
+CTA_A.US,D,20241114,000000,57.2499,57.2499,57.2499,57.2499,306.8642429696,0
+CTA_A.US,D,20241115,000000,58.0648,58.0648,58.0648,58.0648,182.899217664,0
+CTA_A.US,D,20241118,000000,57.3513,57.3513,57.3513,57.3513,171.7220432512,0
+CTA_A.US,D,20241119,000000,58.0648,58.36,57.5727,57.7892,1740.5908881024,0
+CTA_A.US,D,20241121,000000,56.3425,56.3425,56.0965,56.0965,2157.1946616704,0
+CTA_A.US,D,20241122,000000,56.3355,56.3425,56.3327,56.3424,1272.1656695296,0
+CTA_A.US,D,20241125,000000,56.3425,57.0806,56.3425,56.5885,1016.1067648,0
+CTA_A.US,D,20241127,000000,57.5727,57.5727,57.5727,57.5727,309.912563264,0
+CTA_A.US,D,20241129,000000,58.0648,58.5568,58.0648,58.5568,575.1164288768,0
+CTA_A.US,D,20241202,000000,58.0648,59.9346,55.2796,56.6082,2498.6065346432,0
+CTA_A.US,D,20241204,000000,56.8348,56.8348,56.8346,56.8346,604.583525056,0
+CTA_A.US,D,20241205,000000,58.0648,58.0648,58.0648,58.0648,350.556833856,0
+CTA_A.US,D,20241206,000000,56.4606,56.6476,56.372,56.6476,1071.992636864,0
+CTA_A.US,D,20241211,000000,56.687,56.687,55.9743,56.5885,453.1836171008,0
+CTA_A.US,D,20241212,000000,55.7126,56.1063,55.7126,56.1063,328.2024850304,0
+CTA_A.US,D,20241213,000000,56.3425,56.3425,56.3425,56.3425,342.4279797376,0
+CTA_A.US,D,20241216,000000,56.9724,56.9724,56.9724,56.9724,227.6079153152,0
+CTA_A.US,D,20241217,000000,56.0965,56.1949,56.0965,56.1038,1704.0110445696,0
+CTA_A.US,D,20241219,000000,55.6142,56.0965,54.886,54.886,2928.4196961536,0
+CTA_A.US,D,20241220,000000,55.0828,55.132,54.768,55.132,1196.9737689344,0
+CTA_A.US,D,20241223,000000,55.1222,55.6044,55.073,55.2108,1569.884951616,0
+CTA_A.US,D,20241226,000000,54.325,54.325,54.2266,54.2463,738.7096180096,0
+CTA_A.US,D,20241227,000000,54.9647,54.9647,54.9647,54.9647,843.368614784,0
+CTA_A.US,D,20241230,000000,54.2266,54.2364,53.9018,54.079,5097.8076390016,0
+CTA_A.US,D,20241231,000000,55.2084,55.2084,54.4212,54.448,913.4799815552,0
+CTA_A.US,D,20250106,000000,54.6202,54.6202,54.2856,54.6202,357.6695812096,0
+CTA_A.US,D,20250107,000000,55.1615,55.1615,54.325,54.325,784.4344224256,0
+CTA_A.US,D,20250108,000000,54.75,54.75,54.17,54.1701,2048,0
+CTA_A.US,D,20250110,000000,54.52,54.52,54.4058,54.4058,647,0
+CTA_A.US,D,20250113,000000,54.45,54.45,54.45,54.45,150,0
+CTA_A.US,D,20250116,000000,55.48,55.48,55.48,55.48,275,0
+CTA_A.US,D,20250121,000000,55.2,55.2,55.2,55.2,460,0
+CTA_A.US,D,20250122,000000,56.1,56.1,56.1,56.1,425,0
+CTA_A.US,D,20250123,000000,56.24,56.29,55.1,56.29,899,0
+CTA_A.US,D,20250124,000000,56.125,56.125,55.53,55.53,290,0
+CTA_A.US,D,20250127,000000,56.76,56.76,56.76,56.76,133,0
+CTA_A.US,D,20250131,000000,56.25,56.9493,56.25,56.5,1911,0
+CTA_A.US,D,20250203,000000,56.4,56.4,56.2,56.2,1252,0
+CTA_A.US,D,20250204,000000,56.75,56.75,56.75,56.75,406,0
+CTA_A.US,D,20250205,000000,56.5,56.5,56.25,56.25,430,0
+CTA_A.US,D,20250210,000000,57.2,69.49,57.15,57.95,19357,0
+CTA_A.US,D,20250211,000000,63.2,63.99,57.59,60,9455,0
+CTA_A.US,D,20250212,000000,58.0201,61.01,58.0201,59.7,3881,0
+CTA_A.US,D,20250213,000000,58.51,59.14,58.51,59.14,610,0
+CTA_A.US,D,20250214,000000,58.78,58.78,58.02,58.02,1574,0
+CTA_A.US,D,20250218,000000,59,59.5,58,58.8,2060,0
+CTA_A.US,D,20250219,000000,58.8,58.8,58.5,58.5,1518,0
+CTA_A.US,D,20250220,000000,58.5,58.5,58.5,58.5,335,0
+CTA_A.US,D,20250224,000000,58.49,59.343,58.49,59.343,722,0
+CTA_A.US,D,20250225,000000,57.5,59.34,57.5,58.9,531,0
+CTA_A.US,D,20250227,000000,57.6367,59.1,57.6367,59.1,1055,0
+CTA_A.US,D,20250228,000000,57.67,59,57.67,59,760,0
+CTA_A.US,D,20250304,000000,57.92,57.99,57.92,57.92,854,0
+CTA_A.US,D,20250305,000000,58.9,58.9,57.771,57.771,533,0
+CTA_A.US,D,20250311,000000,57.6169,57.6169,57.215,57.2962,1335,0
+CTA_A.US,D,20250312,000000,56.75,57.3764,56.65,57.3764,1814,0
+CTA_A.US,D,20250313,000000,56.9899,57.67,56.9899,57.67,975,0
+CTA_A.US,D,20250317,000000,56.74,57.5425,56.65,56.65,2023,0
+CTA_A.US,D,20250319,000000,57.6001,57.6001,56.7,57.6001,475,0
+CTA_A.US,D,20250320,000000,57.4,57.48,56.92,57.48,527,0
+CTA_A.US,D,20250325,000000,56.3138,57.2353,56.3138,57.2353,400,0
+CTA_A.US,D,20250331,000000,57.25,57.25,57.25,57.25,411,0
+CTA_A.US,D,20250401,000000,57.05,57.67,56.7499,56.8232,2093,0
+CTA_A.US,D,20250404,000000,56.8592,56.9991,56,56.5,923,0
+CTA_A.US,D,20250407,000000,55,56.5,55,55.13,1113,0
+CTA_A.US,D,20250408,000000,56,56,56,56,194,0
+CTA_A.US,D,20250409,000000,55.5,57,55.5,57,2035,0
+CTA_A.US,D,20250410,000000,56.99,56.99,56.99,56.99,205,0
+CTA_A.US,D,20250411,000000,56.03,56.05,56,56.05,593,0
+CTA_A.US,D,20250414,000000,57,57,57,57,614,0
+CTA_A.US,D,20250415,000000,55.3194,56.37,55.29,56.37,2168,0
+CTA_A.US,D,20250416,000000,55.9263,55.9263,55,55,1227,0
+CTA_A.US,D,20250417,000000,55,55,54.97,54.97,639,0
+CTA_A.US,D,20250421,000000,56.2726,56.2726,53.5101,53.5101,518,0
+CTA_A.US,D,20250422,000000,54.53,54.53,54.53,54.53,356,0
+CTA_A.US,D,20250423,000000,54.6,54.6,54.6,54.6,247,0
+CTA_A.US,D,20250424,000000,54.945,55.21,54.75,54.75,2218,0
+CTA_A.US,D,20250425,000000,53.75,57.2954,53.75,57.2954,553,0
+CTA_A.US,D,20250430,000000,54.1,57,54.1,57,549,0
+CTA_A.US,D,20250501,000000,54.1671,54.98,54.1671,54.25,1868,0
+CTA_A.US,D,20250502,000000,54.43,54.7851,54.41,54.7851,711,0
+CTA_A.US,D,20250506,000000,54.5,54.6,54.5,54.6,843,0
+CTA_A.US,D,20250507,000000,55,55,54.927,54.927,417,0
+CTA_A.US,D,20250508,000000,54.55,54.67,54.55,54.67,811,0
+CTA_A.US,D,20250509,000000,54.27,54.27,54.25,54.25,1090,0
+CTA_A.US,D,20250512,000000,54.41,54.41,54.05,54.25,6097,0
+CTA_A.US,D,20250513,000000,54.5,54.5,54.5,54.5,313,0
+CTA_A.US,D,20250514,000000,54.5,55,54.5,55,459,0
+CTA_A.US,D,20250516,000000,54.11,54.9053,54.11,54.36,3015,0
+CTA_A.US,D,20250519,000000,54.05,54.05,54,54,1346,0
+CTA_A.US,D,20250520,000000,54,54,54,54,167,0
+CTA_A.US,D,20250521,000000,54.6318,54.6318,54.6318,54.6318,366,0
+CTA_A.US,D,20250522,000000,53.9574,54.04,53.9574,54.04,401,0
+CTA_A.US,D,20250528,000000,54.28,54.28,54.28,54.28,455,0
+CTA_A.US,D,20250529,000000,54.25,54.25,54.25,54.25,675,0
+CTA_A.US,D,20250530,000000,54,54,54,54,828,0
+CTA_A.US,D,20250602,000000,53.89,53.89,53.89,53.89,348,0
+CTA_A.US,D,20250603,000000,54,54.127,53.78,53.78,1251,0
+CTA_A.US,D,20250604,000000,53.8004,53.8004,53.6266,53.6266,1309,0
+CTA_A.US,D,20250606,000000,54,54,53.78,53.78,751,0
+CTA_A.US,D,20250609,000000,53.94,53.94,53.78,53.78,804,0
+CTA_A.US,D,20250610,000000,53.81,53.81,53.78,53.78,490,0
+CTA_A.US,D,20250611,000000,53.9698,54.0693,53.9698,54.0693,1368,0
+CTA_A.US,D,20250612,000000,53.78,53.78,53.78,53.78,377,0
+CTA_A.US,D,20250613,000000,54.415,54.415,54.415,54.415,104,0
+CTA_A.US,D,20250616,000000,53.89,54.02,53.89,54.02,903,0
+CTA_A.US,D,20250617,000000,53.78,53.813,53.78,53.813,587,0
+CTA_A.US,D,20250618,000000,54,54,53.7813,53.89,1070,0
+CTA_A.US,D,20250623,000000,53.8,54,53.8,54,1130,0
+CTA_A.US,D,20250624,000000,53.9779,53.99,53.78,53.99,1640,0
+CTA_A.US,D,20250625,000000,54.9,54.9,54.9,54.9,468,0
+CTA_A.US,D,20250626,000000,54.5,54.5,54.17,54.17,572,0
+CTA_A.US,D,20250708,000000,54.93,54.93,54.93,54.93,278,0
+CTA_A.US,D,20250710,000000,53.3547,54.0283,53.3547,54.0283,2138,0
+CTA_A.US,D,20250711,000000,54.465,54.5,53.9999,54,4003,0
+CTA_A.US,D,20250714,000000,55.26,55.26,55,55,537,0
+CTA_A.US,D,20250715,000000,54.5,54.5,54.5,54.5,165,0
+CTA_A.US,D,20250716,000000,53.99,54,53.99,54,1315,0
+CTA_A.US,D,20250717,000000,54.19,54.2,54.19,54.2,396,0
+CTA_A.US,D,20250718,000000,54.23,54.23,54.22,54.22,303,0
+CTA_A.US,D,20250723,000000,55.5,55.5,55.5,55.5,210,0
+CTA_A.US,D,20250724,000000,55.37,55.37,55.37,55.37,241,0
+CTA_A.US,D,20250725,000000,55.34,55.34,54.42,55.34,649,0
+CTA_A.US,D,20250729,000000,55.25,55.25,55,55,998,0
+CTA_A.US,D,20250730,000000,54.2094,54.2094,54.2094,54.2094,158,0
+CTA_A.US,D,20250801,000000,54.2201,54.2201,54.2201,54.2201,477,0
+CTA_A.US,D,20250806,000000,54.8,54.8,54.8,54.8,153,0
+CTA_A.US,D,20250807,000000,55.05,56.3248,54.5,54.5,771,0
+CTA_A.US,D,20250808,000000,54.3,54.36,54.3,54.3,1156,0
+CTA_A.US,D,20250811,000000,54.3,54.5,54.2,54.2,1371,0
+CTA_A.US,D,20250812,000000,54.05,54.25,53.7501,54.21,1687,0
+CTA_A.US,D,20250814,000000,54.55,54.99,54.55,54.99,2130,0
+CTA_A.US,D,20250815,000000,54.5988,54.856,53.56,54.856,7298,0
+CTA_A.US,D,20250818,000000,54.77,54.77,53.87,54.77,305,0
+CTA_A.US,D,20250819,000000,54.6665,54.9885,54.425,54.92,557,0
+CTA_A.US,D,20250820,000000,53.8701,54.86,53.8701,54.15,914,0
+CTA_A.US,D,20250821,000000,54.82,54.82,54.82,54.82,518,0
+CTA_A.US,D,20250822,000000,54.95,56,54.5,55.75,1616,0
+CTA_A.US,D,20250825,000000,55.9008,56.29,55.9008,55.9008,1292,0
+CTA_A.US,D,20250826,000000,55.43,55.4492,54.4406,55.22,1831,0
+CTA_A.US,D,20250827,000000,55.22,56,55.22,56,1743,0
+CTA_A.US,D,20250829,000000,55.25,55.85,55.25,55.85,671,0
+CTA_A.US,D,20250904,000000,55.662,55.662,55.662,55.662,434,0
+CTA_A.US,D,20250905,000000,56.5752,56.5752,56.5752,56.5752,184,0
+CTA_A.US,D,20250910,000000,55.8,56.67,54.8,56.67,1597,0
+CTA_A.US,D,20250911,000000,55.99,56.86,55.82,56.83,1976,0
+CTA_A.US,D,20250912,000000,57.59,57.59,57.59,57.59,1399,0
+CTA_A.US,D,20250915,000000,57.3,57.8075,56,56,6528,0
+CTA_A.US,D,20250916,000000,55.93,56.0303,55.81,56.0303,869,0
+CTA_A.US,D,20250917,000000,56.705,56.886,56.0538,56.0538,1227,0
+CTA_A.US,D,20250918,000000,56.2144,56.2144,56.2144,56.2144,271,0
+CTA_A.US,D,20250919,000000,56.21,56.21,55.07,55.55,1974,0
+CTA_A.US,D,20250922,000000,55.9406,56.2,55.9406,55.967,1139,0
+CTA_A.US,D,20250923,000000,55.7234,55.9331,55.7234,55.9331,486,0
+CTA_A.US,D,20250924,000000,55.4878,55.74,55.4878,55.74,1376,0
+CTA_A.US,D,20250925,000000,55.55,55.55,55.55,55.55,529,0
+CTA_A.US,D,20250926,000000,55.51,55.687,55.0887,55.395,1606,0
+CTA_A.US,D,20250929,000000,55.5211,55.81,55.0101,55.6,2519,0
+CTA_A.US,D,20250930,000000,55.9999,55.9999,55.7485,55.7485,634,0
+CTA_A.US,D,20251001,000000,56.09,56.09,55.58,56.06,611,0
+CTA_A.US,D,20251002,000000,55.6104,56.77,55.5,56.1899,6547,0
+CTA_A.US,D,20251003,000000,56.48,56.48,55.25,55.66,1983,0
+CTA_A.US,D,20251006,000000,55.2979,55.49,55.1,55.49,944,0
+CTA_A.US,D,20251007,000000,55.6,55.6,54.8,55.3761,2264,0
+CTA_A.US,D,20251008,000000,55.0475,55.075,54.8,54.835,2505,0
+CTA_A.US,D,20251009,000000,54.8,54.8,54.5,54.5,2059,0
+CTA_A.US,D,20251010,000000,54.48,54.53,54.0238,54.135,2040,0
+CTA_A.US,D,20251013,000000,54,54.23,53.6,54.17,1079,0
+CTA_A.US,D,20251014,000000,54.07,54.07,53.78,53.7801,1271,0
+CTA_A.US,D,20251015,000000,54.04,54.04,53.8222,54.01,1060,0
+CTA_A.US,D,20251016,000000,53.965,53.965,53.965,53.965,189,0
+CTA_A.US,D,20251017,000000,53.97,54.58,53.97,54.58,916,0
+CTA_A.US,D,20251021,000000,54.62,54.62,54.11,54.59,5300,0
+CTA_A.US,D,20251022,000000,54.58,54.5801,54.58,54.5801,262,0
+CTA_A.US,D,20251023,000000,54.9338,54.9338,54.11,54.58,3196,0
+CTA_A.US,D,20251024,000000,54.8462,54.96,54.6262,54.96,734,0
+CTA_A.US,D,20251027,000000,55,55,54.1101,54.88,1808,0
+CTA_A.US,D,20251029,000000,54.14,54.5,54.14,54.49,636,0
+CTA_A.US,D,20251030,000000,54.2348,54.99,54.2348,54.99,921,0
+CTA_A.US,D,20251031,000000,54.5372,55,54.4374,54.9,1918,0
+CTA_A.US,D,20251103,000000,54.89,54.89,54.89,54.89,293,0
+CTA_A.US,D,20251105,000000,54.6218,54.93,54.19,54.93,1587,0
+CTA_A.US,D,20251106,000000,54.87,54.98,54.11,54.97,905,0
+CTA_A.US,D,20251107,000000,54.2,54.99,54.1101,54.9,2241,0
+CTA_A.US,D,20251110,000000,54.93,54.93,54.7,54.93,556,0
+CTA_A.US,D,20251111,000000,54.15,54.84,54.15,54.464,1554,0
+CTA_A.US,D,20251112,000000,54.5,54.75,54.4355,54.58,1567,0
+CTA_A.US,D,20251114,000000,54.55,54.58,54.3487,54.5,2381,0
+CTA_A.US,D,20251117,000000,54.2,54.58,53.5001,53.55,2112,0
+CTA_A.US,D,20251118,000000,53.57,54.81,53.57,54,3566,0
+CTA_A.US,D,20251119,000000,54.5,54.5384,54.5,54.5384,1480,0
+CTA_A.US,D,20251120,000000,54.5,54.5,54.5,54.5,146,0
+CTA_A.US,D,20251121,000000,53.57,54.13,53.57,54.13,445,0
+CTA_A.US,D,20251125,000000,54.97,54.97,54.285,54.285,1089,0
+CTA_A.US,D,20251126,000000,54.6,54.6,53.72,53.83,2385,0
+CTA_A.US,D,20251201,000000,53.9562,54.79,53.9562,54.79,623,0
+CTA_A.US,D,20251203,000000,53.8456,54.44,53.8456,54.44,907,0
+CTA_A.US,D,20251204,000000,54.132,54.132,53.88,54.078,674,0
+CTA_A.US,D,20251205,000000,53.85,54.395,53.85,53.85,1397,0
+CTA_A.US,D,20251208,000000,53.58,53.852,53.58,53.852,469,0
+CTA_A.US,D,20251209,000000,53.85,53.85,53.85,53.85,221,0
+CTA_A.US,D,20251210,000000,53.8254,53.8987,53.58,53.58,909,0
+CTA_A.US,D,20251212,000000,53.53,53.53,53.35,53.35,2442,0
+CTA_A.US,D,20251215,000000,54.0103,54.0103,53.16,53.5,1541,0
+CTA_A.US,D,20251216,000000,53.7576,53.95,52.94,52.94,1943,0
+CTA_A.US,D,20251217,000000,53.06,53.3,53.06,53.3,1302,0
+CTA_A.US,D,20251218,000000,53.02,53.6519,53.02,53.4142,1709,0
+CTA_A.US,D,20251222,000000,53.1,54.49,53.1,54.49,1841,0
+CTA_A.US,D,20251223,000000,53.02,54.37,53.02,54.35,5487,0
+CTA_A.US,D,20251224,000000,54.5,54.55,54.5,54.5,1325,0
+CTA_A.US,D,20251226,000000,54.5756,55,54.275,54.275,663,0
+CTA_A.US,D,20251229,000000,53.92,54,53.86,54,2339,0
+CTA_A.US,D,20251230,000000,54.0101,54.0101,53.7,54,1780,0
+CTA_A.US,D,20251231,000000,54.03,54.03,54.03,54.03,318,0
+CTA_A.US,D,20260102,000000,54.0995,54.0995,54.0995,54.0995,340,0
+CTA_A.US,D,20260106,000000,54.89,54.89,54.4516,54.5,1113,0
+CTA_A.US,D,20260107,000000,54.91,55.98,54.91,55.98,1909,0
+CTA_A.US,D,20260108,000000,54.7,55.05,53.63,54.25,3812,0
+CTA_A.US,D,20260112,000000,54,54.03,53.85,53.85,1026,0
+CTA_A.US,D,20260113,000000,53.71,53.71,53.71,53.71,273,0
+CTA_A.US,D,20260114,000000,53.5,53.76,53.5,53.76,6279,0
+CTA_A.US,D,20260115,000000,53.9,54.6519,53.9,54.6519,5496,0
+CTA_A.US,D,20260116,000000,53.3,54.65,53.3,54.65,2165,0
+CTA_A.US,D,20260120,000000,54.47,54.47,54.47,54.47,256,0
+CTA_A.US,D,20260121,000000,54.2,54.68,54.2,54.4,777,0
+CTA_A.US,D,20260123,000000,54.476,54.7,53.6373,54.7,2012,0
+CTA_A.US,D,20260126,000000,54.45,54.45,53.82,54.32,2122,0
+CTA_A.US,D,20260127,000000,54.2,54.42,54.1916,54.42,1173,0
+CTA_A.US,D,20260129,000000,54.25,54.25,54.25,54.25,550,0
+CTA_A.US,D,20260130,000000,54.25,54.32,54.25,54.32,423,0
+CTA_A.US,D,20260202,000000,54.22,54.22,54.22,54.22,450,0
+CTA_A.US,D,20260203,000000,54.3295,54.3295,54.22,54.22,422,0
+CTA_A.US,D,20260204,000000,54.22,54.22,54.05,54.19,3696,0
+CTA_A.US,D,20260205,000000,54.44,54.44,54.3,54.43,944,0
+CTA_A.US,D,20260206,000000,54.43,54.44,54.43,54.43,1897,0
+CTA_A.US,D,20260209,000000,54.5001,54.5001,54.5,54.5,727,0
+CTA_A.US,D,20260210,000000,54.6,54.6,54.51,54.51,503,0
+CTA_A.US,D,20260212,000000,54.9,54.9,54.56,54.56,473,0
+CTA_A.US,D,20260213,000000,54.6001,54.6001,54.6001,54.6001,207,0
diff --git a/daily/us/nyse stocks/1/ctdd.us.txt b/daily/us/nyse stocks/1/ctdd.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..542a098b15737ebeb3282538e6ea5af80259cd53
--- /dev/null
+++ b/daily/us/nyse stocks/1/ctdd.us.txt	
@@ -0,0 +1,2215 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CTDD.US,D,20170428,000000,20.949,20.982,20.949,20.949,792497,0
+CTDD.US,D,20170501,000000,20.949,20.958,20.9,20.949,810958,0
+CTDD.US,D,20170502,000000,20.949,20.974,20.932,20.958,315493,0
+CTDD.US,D,20170503,000000,21.008,21.033,20.99,21.033,1262757,0
+CTDD.US,D,20170504,000000,21.033,21.033,20.94,20.949,688453,0
+CTDD.US,D,20170505,000000,20.965,20.99,20.924,20.982,353614,0
+CTDD.US,D,20170508,000000,20.99,21.016,20.982,20.995,411432,0
+CTDD.US,D,20170509,000000,20.999,21.008,20.99,20.99,321086,0
+CTDD.US,D,20170510,000000,21.008,21.033,20.999,21.008,327036,0
+CTDD.US,D,20170511,000000,21.008,21.049,20.999,21.016,481683,0
+CTDD.US,D,20170512,000000,21.025,21.067,21.008,21.033,861727,0
+CTDD.US,D,20170515,000000,21.04,21.067,21.016,21.033,436125,0
+CTDD.US,D,20170516,000000,21.04,21.109,21.025,21.099,391856,0
+CTDD.US,D,20170517,000000,21.067,21.099,20.99,20.99,494297,0
+CTDD.US,D,20170518,000000,21.016,21.033,20.974,21.008,452681,0
+CTDD.US,D,20170519,000000,21.025,21.049,20.999,21.025,242547,0
+CTDD.US,D,20170522,000000,21.049,21.09,21.033,21.059,600314,0
+CTDD.US,D,20170523,000000,21.076,21.083,21.04,21.059,283160,0
+CTDD.US,D,20170524,000000,21.04,21.059,20.99,21.016,234754,0
+CTDD.US,D,20170525,000000,21.033,21.049,21.008,21.049,215011,0
+CTDD.US,D,20170526,000000,21.04,21.118,21.033,21.083,257196,0
+CTDD.US,D,20170530,000000,21.09,21.141,21.059,21.127,320181,0
+CTDD.US,D,20170531,000000,21.133,21.226,21.076,21.226,791481,0
+CTDD.US,D,20170601,000000,21.226,21.244,21.184,21.201,256806,0
+CTDD.US,D,20170602,000000,21.226,21.244,21.184,21.191,323301,0
+CTDD.US,D,20170605,000000,21.201,21.218,21.168,21.191,192997,0
+CTDD.US,D,20170606,000000,21.176,21.191,21.141,21.159,258669,0
+CTDD.US,D,20170607,000000,21.159,21.191,21.127,21.168,168788,0
+CTDD.US,D,20170608,000000,21.159,21.184,21.109,21.13,197426,0
+CTDD.US,D,20170609,000000,21.141,21.176,21.076,21.159,215924,0
+CTDD.US,D,20170612,000000,21.176,21.184,21.127,21.133,145298,0
+CTDD.US,D,20170613,000000,21.133,21.184,21.127,21.184,151986,0
+CTDD.US,D,20170614,000000,21.191,21.235,21.168,21.235,173039,0
+CTDD.US,D,20170615,000000,21.235,21.285,21.209,21.244,443213,0
+CTDD.US,D,20170616,000000,21.244,21.244,21.076,21.099,400015,0
+CTDD.US,D,20170619,000000,21.133,21.176,21.059,21.133,265650,0
+CTDD.US,D,20170620,000000,21.184,21.184,21.094,21.133,408723,0
+CTDD.US,D,20170621,000000,21.159,21.201,21.127,21.184,182702,0
+CTDD.US,D,20170622,000000,21.218,21.218,21.159,21.201,279957,0
+CTDD.US,D,20170623,000000,21.201,21.235,21.176,21.235,104957,0
+CTDD.US,D,20170626,000000,21.244,21.266,21.214,21.251,272763,0
+CTDD.US,D,20170627,000000,21.244,21.31,21.159,21.191,442294,0
+CTDD.US,D,20170628,000000,21.244,21.317,21.201,21.285,259434,0
+CTDD.US,D,20170629,000000,21.285,21.285,21.141,21.168,289753,0
+CTDD.US,D,20170630,000000,21.218,21.276,21.176,21.276,153776,0
+CTDD.US,D,20170703,000000,21.276,21.294,21.218,21.251,38551,0
+CTDD.US,D,20170705,000000,21.251,21.31,21.226,21.31,139842,0
+CTDD.US,D,20170706,000000,21.31,21.31,21.244,21.244,243479,0
+CTDD.US,D,20170707,000000,21.276,21.402,21.276,21.36,346898,0
+CTDD.US,D,20170710,000000,21.376,21.376,21.251,21.285,114819,0
+CTDD.US,D,20170711,000000,21.303,21.352,21.266,21.344,145424,0
+CTDD.US,D,20170712,000000,21.368,21.368,21.294,21.36,173284,0
+CTDD.US,D,20170713,000000,21.368,21.368,21.276,21.303,183483,0
+CTDD.US,D,20170714,000000,21.317,21.402,21.317,21.368,113571,0
+CTDD.US,D,20170717,000000,21.394,21.412,21.344,21.368,132427,0
+CTDD.US,D,20170718,000000,21.394,21.394,21.26,21.26,415166,0
+CTDD.US,D,20170719,000000,21.294,21.325,21.276,21.276,113958,0
+CTDD.US,D,20170720,000000,21.317,21.36,21.285,21.353,141085,0
+CTDD.US,D,20170721,000000,21.353,21.36,21.294,21.317,139641,0
+CTDD.US,D,20170724,000000,21.353,21.36,21.285,21.285,190042,0
+CTDD.US,D,20170725,000000,21.303,21.325,21.209,21.266,224963,0
+CTDD.US,D,20170726,000000,21.285,21.294,21.244,21.251,213801,0
+CTDD.US,D,20170727,000000,21.303,21.325,21.266,21.325,104350,0
+CTDD.US,D,20170728,000000,21.344,21.344,21.266,21.317,117882,0
+CTDD.US,D,20170731,000000,21.317,21.325,21.244,21.266,199085,0
+CTDD.US,D,20170801,000000,21.303,21.317,21.26,21.31,134389,0
+CTDD.US,D,20170802,000000,21.317,21.36,21.309,21.353,192724,0
+CTDD.US,D,20170803,000000,21.36,21.36,21.294,21.325,88428,0
+CTDD.US,D,20170804,000000,21.353,21.368,21.31,21.344,57284,0
+CTDD.US,D,20170807,000000,21.368,21.444,21.353,21.444,118562,0
+CTDD.US,D,20170808,000000,21.486,21.486,21.412,21.471,81625,0
+CTDD.US,D,20170809,000000,21.471,21.486,21.368,21.444,287359,0
+CTDD.US,D,20170810,000000,21.402,21.444,21.335,21.412,374838,0
+CTDD.US,D,20170811,000000,21.427,21.444,21.344,21.444,152209,0
+CTDD.US,D,20170814,000000,21.494,21.562,21.412,21.412,187082,0
+CTDD.US,D,20170815,000000,21.494,21.514,21.368,21.412,288345,0
+CTDD.US,D,20170816,000000,21.402,21.444,21.385,21.402,118098,0
+CTDD.US,D,20170817,000000,21.419,21.471,21.368,21.444,60896,0
+CTDD.US,D,20170818,000000,21.471,21.471,21.325,21.412,125940,0
+CTDD.US,D,20170821,000000,21.444,21.471,21.361,21.462,62264,0
+CTDD.US,D,20170822,000000,21.486,21.536,21.462,21.528,271443,0
+CTDD.US,D,20170823,000000,21.552,21.595,21.528,21.595,62700,0
+CTDD.US,D,20170824,000000,21.595,21.605,21.528,21.579,77483,0
+CTDD.US,D,20170825,000000,21.655,21.655,21.521,21.552,130628,0
+CTDD.US,D,20170828,000000,21.562,21.578,21.478,21.545,180573,0
+CTDD.US,D,20170829,000000,21.545,21.552,21.471,21.486,468434,0
+CTDD.US,D,20170830,000000,21.528,21.619,21.502,21.612,513870,0
+CTDD.US,D,20170831,000000,21.663,21.663,21.512,21.569,362478,0
+CTDD.US,D,20170901,000000,21.595,21.655,21.587,21.638,183792,0
+CTDD.US,D,20170905,000000,21.663,21.688,21.587,21.628,141067,0
+CTDD.US,D,20170906,000000,21.678,21.704,21.612,21.704,75867,0
+CTDD.US,D,20170907,000000,21.663,21.697,21.638,21.697,67476,0
+CTDD.US,D,20170908,000000,21.704,21.729,21.646,21.646,110285,0
+CTDD.US,D,20170911,000000,21.756,21.788,21.704,21.747,123195,0
+CTDD.US,D,20170912,000000,21.788,21.807,21.721,21.797,371624,0
+CTDD.US,D,20170913,000000,21.344,21.368,21.285,21.31,201206,0
+CTDD.US,D,20170914,000000,21.325,21.385,21.31,21.36,195885,0
+CTDD.US,D,20170915,000000,21.385,21.394,21.335,21.36,216505,0
+CTDD.US,D,20170918,000000,21.368,21.402,21.335,21.353,133958,0
+CTDD.US,D,20170919,000000,21.368,21.385,21.353,21.353,104507,0
+CTDD.US,D,20170920,000000,21.368,21.376,21.325,21.344,142073,0
+CTDD.US,D,20170921,000000,21.344,21.376,21.251,21.317,346981,0
+CTDD.US,D,20170922,000000,21.344,21.353,21.276,21.31,78732,0
+CTDD.US,D,20170925,000000,21.325,21.353,21.294,21.294,81464,0
+CTDD.US,D,20170926,000000,21.335,21.335,21.294,21.317,157332,0
+CTDD.US,D,20170927,000000,21.353,21.353,21.285,21.31,139875,0
+CTDD.US,D,20170928,000000,21.325,21.325,21.276,21.325,138164,0
+CTDD.US,D,20170929,000000,21.36,21.402,21.325,21.402,67311,0
+CTDD.US,D,20171002,000000,21.412,21.431,21.372,21.402,46544,0
+CTDD.US,D,20171003,000000,21.412,21.427,21.402,21.402,62969,0
+CTDD.US,D,20171004,000000,21.412,21.426,21.368,21.419,45788,0
+CTDD.US,D,20171005,000000,21.419,21.419,21.368,21.402,56818,0
+CTDD.US,D,20171006,000000,21.402,21.402,21.285,21.325,75482,0
+CTDD.US,D,20171009,000000,21.325,21.36,21.226,21.285,65431,0
+CTDD.US,D,20171010,000000,21.317,21.376,21.286,21.335,45036,0
+CTDD.US,D,20171011,000000,21.31,21.353,21.294,21.31,58844,0
+CTDD.US,D,20171012,000000,21.353,21.385,21.326,21.36,54509,0
+CTDD.US,D,20171013,000000,21.394,21.427,21.394,21.419,50664,0
+CTDD.US,D,20171016,000000,21.444,21.471,21.419,21.435,88305,0
+CTDD.US,D,20171017,000000,21.435,21.471,21.428,21.471,93113,0
+CTDD.US,D,20171018,000000,21.486,21.528,21.479,21.486,92579,0
+CTDD.US,D,20171019,000000,21.528,21.545,21.494,21.536,72995,0
+CTDD.US,D,20171020,000000,21.545,21.562,21.521,21.552,47455,0
+CTDD.US,D,20171023,000000,21.579,21.587,21.502,21.552,103385,0
+CTDD.US,D,20171024,000000,21.552,21.562,21.494,21.512,169558,0
+CTDD.US,D,20171025,000000,21.478,21.478,21.344,21.412,160910,0
+CTDD.US,D,20171026,000000,21.412,21.486,21.412,21.471,109698,0
+CTDD.US,D,20171027,000000,21.452,21.486,21.285,21.36,109418,0
+CTDD.US,D,20171030,000000,21.402,21.427,21.335,21.412,58894,0
+CTDD.US,D,20171031,000000,21.419,21.471,21.376,21.412,109003,0
+CTDD.US,D,20171101,000000,21.435,21.478,21.368,21.407,60555,0
+CTDD.US,D,20171102,000000,21.435,21.438,19.829,20.655,771520,0
+CTDD.US,D,20171103,000000,20.924,21.059,20.578,20.881,799780,0
+CTDD.US,D,20171106,000000,21.025,21.033,20.46,20.621,385635,0
+CTDD.US,D,20171107,000000,20.571,20.59,20.295,20.36,215232,0
+CTDD.US,D,20171108,000000,20.42,20.42,19.379,19.429,418261,0
+CTDD.US,D,20171109,000000,19.068,19.447,18.245,19.21,474776,0
+CTDD.US,D,20171110,000000,19.337,19.673,19.145,19.464,249754,0
+CTDD.US,D,20171113,000000,19.571,19.714,19.497,19.673,285723,0
+CTDD.US,D,20171114,000000,19.773,19.781,19.464,19.555,320410,0
+CTDD.US,D,20171115,000000,19.564,19.809,19.464,19.739,353018,0
+CTDD.US,D,20171116,000000,19.907,20.026,19.866,19.983,241683,0
+CTDD.US,D,20171117,000000,20.034,20.216,19.983,20.158,221886,0
+CTDD.US,D,20171120,000000,20.216,20.319,19.765,19.933,404200,0
+CTDD.US,D,20171121,000000,19.933,20.295,19.145,19.286,427335,0
+CTDD.US,D,20171122,000000,19.286,19.527,19.095,19.32,435376,0
+CTDD.US,D,20171124,000000,19.421,19.605,19.379,19.597,90162,0
+CTDD.US,D,20171127,000000,19.79,19.849,19.648,19.714,244184,0
+CTDD.US,D,20171128,000000,19.899,19.899,19.529,19.699,270935,0
+CTDD.US,D,20171129,000000,19.799,20.017,19.739,20,299652,0
+CTDD.US,D,20171130,000000,20.067,20.19,19.833,19.941,382570,0
+CTDD.US,D,20171201,000000,19.95,19.983,19.79,19.95,155636,0
+CTDD.US,D,20171204,000000,19.983,20.1,19.77,19.857,188894,0
+CTDD.US,D,20171205,000000,19.857,19.915,19.655,19.79,173363,0
+CTDD.US,D,20171206,000000,19.773,19.817,19.58,19.681,154375,0
+CTDD.US,D,20171207,000000,19.73,19.816,19.64,19.699,212328,0
+CTDD.US,D,20171208,000000,19.73,19.915,19.64,19.714,156779,0
+CTDD.US,D,20171211,000000,19.773,19.983,19.773,19.873,243929,0
+CTDD.US,D,20171212,000000,19.907,19.957,19.739,19.79,189135,0
+CTDD.US,D,20171213,000000,19.506,19.506,19.311,19.464,215646,0
+CTDD.US,D,20171214,000000,19.404,19.464,19.245,19.395,179961,0
+CTDD.US,D,20171215,000000,19.371,19.421,19.311,19.362,199357,0
+CTDD.US,D,20171218,000000,19.395,19.522,19.362,19.497,288109,0
+CTDD.US,D,20171219,000000,19.522,19.622,19.447,19.564,176646,0
+CTDD.US,D,20171220,000000,19.564,19.571,19.404,19.447,223810,0
+CTDD.US,D,20171221,000000,19.395,19.464,19.353,19.421,221604,0
+CTDD.US,D,20171222,000000,19.454,19.506,19.362,19.506,146553,0
+CTDD.US,D,20171226,000000,19.506,19.605,19.395,19.429,142576,0
+CTDD.US,D,20171227,000000,19.471,19.471,19.27,19.353,257875,0
+CTDD.US,D,20171228,000000,19.33,19.506,19.279,19.437,233355,0
+CTDD.US,D,20171229,000000,19.429,19.446,19.204,19.21,189044,0
+CTDD.US,D,20180102,000000,19.295,19.389,18.096,18.395,280468,0
+CTDD.US,D,20180103,000000,18.473,18.765,18.295,18.581,166983,0
+CTDD.US,D,20180104,000000,18.741,18.849,18.607,18.834,85755,0
+CTDD.US,D,20180105,000000,18.899,19.117,18.893,19.117,67012,0
+CTDD.US,D,20180108,000000,19.186,19.295,19.059,19.295,122008,0
+CTDD.US,D,20180109,000000,19.295,19.302,18.724,19.068,190870,0
+CTDD.US,D,20180110,000000,18.977,19.195,18.875,19.168,97968,0
+CTDD.US,D,20180111,000000,19.21,19.295,19.186,19.236,97741,0
+CTDD.US,D,20180112,000000,19.245,19.279,19.101,19.177,60033,0
+CTDD.US,D,20180116,000000,19.177,19.227,19.092,19.101,68229,0
+CTDD.US,D,20180117,000000,19.153,19.159,18.926,19.027,142907,0
+CTDD.US,D,20180118,000000,18.934,18.968,18.724,18.849,144452,0
+CTDD.US,D,20180119,000000,18.849,18.849,18.581,18.69,89996,0
+CTDD.US,D,20180122,000000,18.724,18.792,18.581,18.69,68803,0
+CTDD.US,D,20180123,000000,18.64,18.729,18.581,18.64,173088,0
+CTDD.US,D,20180124,000000,18.64,18.64,18.473,18.541,109170,0
+CTDD.US,D,20180125,000000,18.598,18.64,18.395,18.395,92608,0
+CTDD.US,D,20180126,000000,18.481,18.504,18.287,18.287,93472,0
+CTDD.US,D,20180129,000000,18.287,18.304,17.515,17.539,215221,0
+CTDD.US,D,20180130,000000,17.482,17.699,17.222,17.255,162973,0
+CTDD.US,D,20180131,000000,17.38,17.632,17.356,17.616,112944,0
+CTDD.US,D,20180201,000000,17.675,18.052,17.641,17.75,140683,0
+CTDD.US,D,20180202,000000,17.715,17.91,17.696,17.783,164267,0
+CTDD.US,D,20180205,000000,17.783,17.978,17.556,17.582,108648,0
+CTDD.US,D,20180206,000000,17.783,17.801,17.506,17.632,115394,0
+CTDD.US,D,20180207,000000,17.634,17.666,17.532,17.566,104742,0
+CTDD.US,D,20180208,000000,17.626,17.758,17.482,17.506,84222,0
+CTDD.US,D,20180209,000000,17.438,17.547,17.237,17.447,128978,0
+CTDD.US,D,20180212,000000,17.465,17.775,17.465,17.742,105301,0
+CTDD.US,D,20180213,000000,17.715,17.775,17.515,17.532,104606,0
+CTDD.US,D,20180214,000000,17.489,17.632,17.38,17.456,104619,0
+CTDD.US,D,20180215,000000,17.742,18.146,17.716,18.137,119647,0
+CTDD.US,D,20180216,000000,18.137,18.478,18.071,18.423,86120,0
+CTDD.US,D,20180220,000000,18.423,18.553,18.29,18.439,136611,0
+CTDD.US,D,20180221,000000,18.363,18.741,18.363,18.473,144002,0
+CTDD.US,D,20180222,000000,18.473,18.614,18.455,18.581,721211,0
+CTDD.US,D,20180223,000000,18.673,18.849,18.607,18.849,67110,0
+CTDD.US,D,20180226,000000,18.917,18.968,18.775,18.857,54733,0
+CTDD.US,D,20180227,000000,18.949,19,18.842,18.849,69025,0
+CTDD.US,D,20180228,000000,18.849,18.885,18.69,18.885,61654,0
+CTDD.US,D,20180301,000000,18.885,18.943,18.875,18.926,27498,0
+CTDD.US,D,20180302,000000,18.893,18.968,18.765,18.857,78169,0
+CTDD.US,D,20180305,000000,18.958,19,18.899,18.943,93804,0
+CTDD.US,D,20180306,000000,18.977,19.05,18.935,19.042,47489,0
+CTDD.US,D,20180307,000000,19.042,19.042,18.926,18.977,81489,0
+CTDD.US,D,20180308,000000,19.036,19.136,19,19.086,82356,0
+CTDD.US,D,20180309,000000,19.127,19.204,19.117,19.145,69008,0
+CTDD.US,D,20180312,000000,19.159,19.189,19.099,19.159,51316,0
+CTDD.US,D,20180313,000000,18.899,18.899,18.745,18.857,35322,0
+CTDD.US,D,20180314,000000,18.816,18.977,18.816,18.977,60532,0
+CTDD.US,D,20180315,000000,18.934,18.958,18.816,18.849,50612,0
+CTDD.US,D,20180316,000000,18.893,18.933,18.807,18.857,40749,0
+CTDD.US,D,20180319,000000,18.857,18.934,18.69,18.699,76309,0
+CTDD.US,D,20180320,000000,18.682,18.716,18.473,18.481,137555,0
+CTDD.US,D,20180321,000000,18.497,18.497,18.336,18.345,46693,0
+CTDD.US,D,20180322,000000,18.414,18.446,18.304,18.327,71072,0
+CTDD.US,D,20180323,000000,18.328,18.387,18.204,18.254,29364,0
+CTDD.US,D,20180326,000000,18.313,18.405,18.304,18.345,30282,0
+CTDD.US,D,20180327,000000,18.405,18.463,18.355,18.463,69169,0
+CTDD.US,D,20180328,000000,18.463,18.463,18.313,18.43,50868,0
+CTDD.US,D,20180329,000000,18.43,18.463,18.391,18.405,76345,0
+CTDD.US,D,20180402,000000,18.405,18.463,18.345,18.446,39708,0
+CTDD.US,D,20180403,000000,18.328,18.446,18.244,18.36,52616,0
+CTDD.US,D,20180404,000000,18.328,18.355,18.264,18.328,31129,0
+CTDD.US,D,20180405,000000,18.304,18.355,18.278,18.345,27941,0
+CTDD.US,D,20180406,000000,18.264,18.321,18.254,18.295,41869,0
+CTDD.US,D,20180409,000000,18.295,18.372,18.295,18.333,51305,0
+CTDD.US,D,20180410,000000,18.387,18.439,18.336,18.38,72765,0
+CTDD.US,D,20180411,000000,18.43,18.51,18.43,18.473,61974,0
+CTDD.US,D,20180412,000000,18.473,18.473,18.345,18.43,50195,0
+CTDD.US,D,20180413,000000,18.405,18.43,18.363,18.43,33970,0
+CTDD.US,D,20180416,000000,18.439,18.531,18.395,18.395,28649,0
+CTDD.US,D,20180417,000000,18.446,18.446,18.405,18.43,24913,0
+CTDD.US,D,20180418,000000,18.455,18.455,18.355,18.405,51124,0
+CTDD.US,D,20180419,000000,18.387,18.414,18.363,18.405,53469,0
+CTDD.US,D,20180420,000000,18.405,18.423,18.372,18.372,24496,0
+CTDD.US,D,20180423,000000,18.372,18.439,18.321,18.387,44326,0
+CTDD.US,D,20180424,000000,18.405,18.405,18.16,18.178,69855,0
+CTDD.US,D,20180425,000000,18.096,18.154,17.978,18.154,40919,0
+CTDD.US,D,20180426,000000,18.228,18.241,18.137,18.228,26760,0
+CTDD.US,D,20180427,000000,18.238,18.328,18.162,18.271,44278,0
+CTDD.US,D,20180430,000000,18.271,18.313,18.102,18.102,40671,0
+CTDD.US,D,20180501,000000,18.044,18.154,18.019,18.137,57712,0
+CTDD.US,D,20180502,000000,18.044,18.16,18.044,18.16,16592,0
+CTDD.US,D,20180503,000000,18.102,18.154,18.037,18.052,58736,0
+CTDD.US,D,20180504,000000,18.044,18.137,18.044,18.077,28985,0
+CTDD.US,D,20180507,000000,18.118,18.197,18.077,18.146,50843,0
+CTDD.US,D,20180508,000000,18.16,18.178,18.067,18.178,19800,0
+CTDD.US,D,20180509,000000,18.178,18.196,18.146,18.189,49415,0
+CTDD.US,D,20180510,000000,18.278,18.462,18.278,18.43,78399,0
+CTDD.US,D,20180511,000000,18.541,18.699,18.489,18.673,69418,0
+CTDD.US,D,20180514,000000,18.716,18.724,18.547,18.623,51531,0
+CTDD.US,D,20180515,000000,18.555,18.555,18.395,18.446,63515,0
+CTDD.US,D,20180516,000000,18.446,18.572,18.439,18.572,42039,0
+CTDD.US,D,20180517,000000,18.581,18.581,18.504,18.522,54344,0
+CTDD.US,D,20180518,000000,18.529,18.591,18.529,18.591,14163,0
+CTDD.US,D,20180521,000000,18.591,18.591,18.522,18.555,27068,0
+CTDD.US,D,20180522,000000,18.555,18.598,18.555,18.598,51080,0
+CTDD.US,D,20180523,000000,18.547,18.598,18.505,18.531,33341,0
+CTDD.US,D,20180524,000000,18.531,18.64,18.531,18.64,47671,0
+CTDD.US,D,20180525,000000,18.656,18.724,18.64,18.716,33284,0
+CTDD.US,D,20180529,000000,18.716,18.724,18.673,18.707,42598,0
+CTDD.US,D,20180530,000000,18.747,18.798,18.699,18.765,44405,0
+CTDD.US,D,20180531,000000,18.792,18.807,18.747,18.747,58546,0
+CTDD.US,D,20180601,000000,18.747,18.849,18.747,18.834,94909,0
+CTDD.US,D,20180604,000000,18.834,18.934,18.825,18.934,103380,0
+CTDD.US,D,20180605,000000,18.992,19.159,18.959,19.159,115486,0
+CTDD.US,D,20180606,000000,19.159,19.33,19.101,19.311,150794,0
+CTDD.US,D,20180607,000000,19.311,19.429,19.311,19.404,113404,0
+CTDD.US,D,20180608,000000,19.421,19.597,19.421,19.555,143739,0
+CTDD.US,D,20180611,000000,19.58,19.615,19.261,19.302,158629,0
+CTDD.US,D,20180612,000000,19.32,19.379,19.069,19.227,104197,0
+CTDD.US,D,20180613,000000,19.356,19.356,19.065,19.092,227982,0
+CTDD.US,D,20180614,000000,19.159,19.203,19.115,19.186,86206,0
+CTDD.US,D,20180615,000000,19.245,19.322,19.203,19.253,95779,0
+CTDD.US,D,20180618,000000,19.262,19.331,19.21,19.28,67655,0
+CTDD.US,D,20180619,000000,19.219,19.271,19.159,19.236,59375,0
+CTDD.US,D,20180620,000000,19.236,19.313,19.236,19.287,59153,0
+CTDD.US,D,20180621,000000,19.287,19.322,19.176,19.176,76915,0
+CTDD.US,D,20180622,000000,19.219,19.236,19.159,19.186,35031,0
+CTDD.US,D,20180625,000000,19.203,19.227,19.143,19.186,70406,0
+CTDD.US,D,20180626,000000,19.125,19.159,19.083,19.115,60138,0
+CTDD.US,D,20180627,000000,19.115,19.152,18.901,18.901,63479,0
+CTDD.US,D,20180628,000000,18.901,18.944,18.835,18.944,62886,0
+CTDD.US,D,20180629,000000,18.962,19.023,18.911,18.911,87442,0
+CTDD.US,D,20180702,000000,18.953,19.115,18.953,19.004,58389,0
+CTDD.US,D,20180703,000000,19.056,19.073,18.988,19.056,95657,0
+CTDD.US,D,20180705,000000,19.115,19.236,19.074,19.227,76819,0
+CTDD.US,D,20180706,000000,19.271,19.364,19.271,19.347,42792,0
+CTDD.US,D,20180709,000000,19.356,19.356,19.24,19.322,56838,0
+CTDD.US,D,20180710,000000,19.287,19.322,19.271,19.296,39161,0
+CTDD.US,D,20180711,000000,19.304,19.347,19.263,19.313,62339,0
+CTDD.US,D,20180712,000000,19.313,19.381,19.271,19.381,36084,0
+CTDD.US,D,20180713,000000,19.381,19.381,19.356,19.364,27769,0
+CTDD.US,D,20180716,000000,19.338,19.374,19.338,19.356,27500,0
+CTDD.US,D,20180717,000000,19.407,19.407,19.28,19.364,174014,0
+CTDD.US,D,20180718,000000,19.39,19.415,19.347,19.415,42514,0
+CTDD.US,D,20180719,000000,19.432,19.459,19.415,19.424,43046,0
+CTDD.US,D,20180720,000000,19.415,19.502,19.374,19.424,60657,0
+CTDD.US,D,20180723,000000,19.475,19.475,19.313,19.415,35339,0
+CTDD.US,D,20180724,000000,19.398,19.407,19.245,19.245,99210,0
+CTDD.US,D,20180725,000000,19.287,19.356,19.21,19.21,68833,0
+CTDD.US,D,20180726,000000,19.245,19.245,19.176,19.219,57966,0
+CTDD.US,D,20180727,000000,19.219,19.245,19.159,19.245,108236,0
+CTDD.US,D,20180730,000000,19.236,19.236,19.159,19.159,18539,0
+CTDD.US,D,20180731,000000,19.167,19.203,19.159,19.186,14908,0
+CTDD.US,D,20180801,000000,19.245,19.245,19.032,19.065,53227,0
+CTDD.US,D,20180802,000000,19.083,19.115,19.083,19.092,55580,0
+CTDD.US,D,20180803,000000,19.092,19.131,19.014,19.056,31646,0
+CTDD.US,D,20180806,000000,19.083,19.083,19.032,19.056,19324,0
+CTDD.US,D,20180807,000000,19.083,19.083,19.014,19.023,22388,0
+CTDD.US,D,20180808,000000,19.023,19.056,19.023,19.056,25307,0
+CTDD.US,D,20180809,000000,19.125,19.253,19.107,19.245,232996,0
+CTDD.US,D,20180810,000000,19.236,19.347,19.236,19.271,105645,0
+CTDD.US,D,20180813,000000,19.296,19.313,19.219,19.245,52069,0
+CTDD.US,D,20180814,000000,19.271,19.322,19.262,19.296,67100,0
+CTDD.US,D,20180815,000000,19.287,19.322,19.152,19.152,58529,0
+CTDD.US,D,20180816,000000,19.167,19.227,19.143,19.191,166995,0
+CTDD.US,D,20180817,000000,19.219,19.253,19.186,19.227,60381,0
+CTDD.US,D,20180820,000000,19.647,20.1,19.647,20.057,375406,0
+CTDD.US,D,20180821,000000,20.023,20.646,19.903,20.527,450607,0
+CTDD.US,D,20180822,000000,20.458,20.785,20.4,20.537,446464,0
+CTDD.US,D,20180823,000000,20.45,20.614,20.45,20.578,326258,0
+CTDD.US,D,20180824,000000,20.621,20.716,20.592,20.665,234060,0
+CTDD.US,D,20180827,000000,20.698,20.734,20.614,20.725,219675,0
+CTDD.US,D,20180828,000000,20.698,20.725,20.634,20.716,154438,0
+CTDD.US,D,20180829,000000,20.691,20.716,20.596,20.665,221420,0
+CTDD.US,D,20180830,000000,20.673,20.741,20.639,20.707,236962,0
+CTDD.US,D,20180831,000000,20.707,20.87,20.682,20.852,213478,0
+CTDD.US,D,20180904,000000,20.852,21.04,20.818,21.04,283449,0
+CTDD.US,D,20180905,000000,21.04,21.245,20.999,21.239,640414,0
+CTDD.US,D,20180906,000000,21.22,21.28,21.076,21.212,614955,0
+CTDD.US,D,20180907,000000,21.212,21.212,21.083,21.212,275820,0
+CTDD.US,D,20180910,000000,21.229,21.262,21.212,21.245,160324,0
+CTDD.US,D,20180911,000000,21.202,21.239,21.17,21.187,296826,0
+CTDD.US,D,20180912,000000,21.187,21.229,21.151,21.188,281624,0
+CTDD.US,D,20180913,000000,21.282,21.282,21.061,21.187,242872,0
+CTDD.US,D,20180914,000000,21.142,21.187,20.847,21.083,109037,0
+CTDD.US,D,20180917,000000,21.003,21.056,20.978,21.056,136259,0
+CTDD.US,D,20180918,000000,20.995,21.056,20.968,21.037,116573,0
+CTDD.US,D,20180919,000000,20.978,21.034,20.847,20.985,126141,0
+CTDD.US,D,20180920,000000,20.968,20.968,20.839,20.881,125975,0
+CTDD.US,D,20180921,000000,20.881,20.926,20.861,20.9,157795,0
+CTDD.US,D,20180924,000000,20.9,20.968,20.839,20.881,90815,0
+CTDD.US,D,20180925,000000,20.794,20.829,20.62,20.751,168771,0
+CTDD.US,D,20180926,000000,20.751,20.865,20.665,20.803,117680,0
+CTDD.US,D,20180927,000000,20.839,20.881,20.759,20.873,78054,0
+CTDD.US,D,20180928,000000,20.855,20.873,20.707,20.707,92634,0
+CTDD.US,D,20181001,000000,20.787,20.816,20.534,20.534,78828,0
+CTDD.US,D,20181002,000000,20.543,20.638,20.5,20.534,75136,0
+CTDD.US,D,20181003,000000,20.5,20.534,20.307,20.387,60604,0
+CTDD.US,D,20181004,000000,20.387,20.387,20.055,20.307,117148,0
+CTDD.US,D,20181005,000000,20.219,20.307,20.012,20.238,44041,0
+CTDD.US,D,20181008,000000,20.325,20.447,20.317,20.351,55607,0
+CTDD.US,D,20181009,000000,20.387,20.552,20.369,20.447,50306,0
+CTDD.US,D,20181010,000000,20.482,20.482,20.186,20.342,50798,0
+CTDD.US,D,20181011,000000,20.281,20.342,20.158,20.21,59537,0
+CTDD.US,D,20181012,000000,20.271,20.359,20.055,20.158,47529,0
+CTDD.US,D,20181015,000000,20.158,20.158,20.038,20.143,37117,0
+CTDD.US,D,20181016,000000,20.116,20.268,20.073,20.107,50607,0
+CTDD.US,D,20181017,000000,20.124,20.256,20.107,20.167,30575,0
+CTDD.US,D,20181018,000000,20.186,20.256,20.124,20.256,25345,0
+CTDD.US,D,20181019,000000,20.271,20.403,20.271,20.325,35774,0
+CTDD.US,D,20181022,000000,20.325,20.325,20.196,20.196,51949,0
+CTDD.US,D,20181023,000000,20.219,20.291,20.196,20.238,48705,0
+CTDD.US,D,20181024,000000,20.256,20.369,20.234,20.238,75992,0
+CTDD.US,D,20181025,000000,20.271,20.307,20.238,20.248,87689,0
+CTDD.US,D,20181026,000000,20.248,20.248,20.15,20.15,95970,0
+CTDD.US,D,20181029,000000,20.238,20.256,20.107,20.134,43476,0
+CTDD.US,D,20181030,000000,20.116,20.21,20.107,20.116,43263,0
+CTDD.US,D,20181031,000000,20.116,20.186,20.086,20.124,29678,0
+CTDD.US,D,20181101,000000,20.15,20.196,20.11,20.162,21738,0
+CTDD.US,D,20181102,000000,20.196,20.196,20.134,20.134,28487,0
+CTDD.US,D,20181105,000000,20.177,20.229,20.134,20.229,23501,0
+CTDD.US,D,20181106,000000,20.307,20.359,20.238,20.314,15374,0
+CTDD.US,D,20181107,000000,20.351,20.508,20.291,20.307,89371,0
+CTDD.US,D,20181108,000000,20.342,20.378,20.281,20.342,51331,0
+CTDD.US,D,20181109,000000,20.158,20.229,20.038,20.116,47838,0
+CTDD.US,D,20181112,000000,20.116,20.186,20.103,20.116,37791,0
+CTDD.US,D,20181113,000000,20.186,20.186,20.116,20.149,43967,0
+CTDD.US,D,20181114,000000,20.196,20.238,20.116,20.164,36339,0
+CTDD.US,D,20181115,000000,20.143,20.186,20.098,20.153,50289,0
+CTDD.US,D,20181116,000000,20.112,20.204,20.112,20.204,27444,0
+CTDD.US,D,20181119,000000,20.238,20.252,20.012,20.012,53899,0
+CTDD.US,D,20181120,000000,20.012,20.048,19.785,19.863,43879,0
+CTDD.US,D,20181121,000000,19.89,19.915,19.837,19.837,51779,0
+CTDD.US,D,20181123,000000,19.837,19.837,19.716,19.716,9980,0
+CTDD.US,D,20181126,000000,19.76,19.856,19.716,19.751,28255,0
+CTDD.US,D,20181127,000000,19.681,19.769,19.681,19.769,33871,0
+CTDD.US,D,20181128,000000,19.785,19.951,19.76,19.881,139202,0
+CTDD.US,D,20181129,000000,19.915,19.915,19.628,19.628,93965,0
+CTDD.US,D,20181130,000000,19.628,19.678,18.985,19.142,89212,0
+CTDD.US,D,20181203,000000,19.186,19.315,19.001,19.098,73550,0
+CTDD.US,D,20181204,000000,19.152,19.194,18.862,18.924,76135,0
+CTDD.US,D,20181206,000000,18.802,18.835,18.369,18.585,72817,0
+CTDD.US,D,20181207,000000,18.671,18.749,18.481,18.533,46298,0
+CTDD.US,D,20181210,000000,18.619,18.619,18.062,18.34,118944,0
+CTDD.US,D,20181211,000000,18.428,18.514,18.227,18.279,47279,0
+CTDD.US,D,20181212,000000,18.445,18.61,18.331,18.393,82468,0
+CTDD.US,D,20181213,000000,18.553,18.553,18.101,18.223,78741,0
+CTDD.US,D,20181214,000000,18.267,18.321,18.073,18.101,77015,0
+CTDD.US,D,20181217,000000,18.117,18.136,17.78,17.901,82808,0
+CTDD.US,D,20181218,000000,17.816,17.886,17.399,17.427,140046,0
+CTDD.US,D,20181219,000000,17.47,17.631,17.236,17.373,154097,0
+CTDD.US,D,20181220,000000,17.301,17.328,16.165,16.759,208893,0
+CTDD.US,D,20181221,000000,16.661,16.743,15.811,16.032,203305,0
+CTDD.US,D,20181224,000000,15.987,16.213,15.811,16.121,94361,0
+CTDD.US,D,20181226,000000,16.032,16.361,15.827,16.307,161179,0
+CTDD.US,D,20181227,000000,16.271,16.35,15.978,16.271,163299,0
+CTDD.US,D,20181228,000000,16.342,17.389,16.313,17.204,170361,0
+CTDD.US,D,20181231,000000,17.408,17.932,16.777,16.849,142519,0
+CTDD.US,D,20190102,000000,16.796,17.8,16.699,17.602,41636,0
+CTDD.US,D,20190103,000000,17.602,18.002,17.355,18.002,97997,0
+CTDD.US,D,20190104,000000,18.109,18.499,18.109,18.421,81967,0
+CTDD.US,D,20190107,000000,18.464,18.713,18.35,18.491,90011,0
+CTDD.US,D,20190108,000000,18.642,18.686,18.393,18.517,71760,0
+CTDD.US,D,20190109,000000,18.589,18.722,18.411,18.561,66611,0
+CTDD.US,D,20190110,000000,18.545,18.642,18.393,18.633,117181,0
+CTDD.US,D,20190111,000000,18.561,18.704,18.545,18.686,108215,0
+CTDD.US,D,20190114,000000,18.757,18.882,18.607,18.757,42469,0
+CTDD.US,D,20190115,000000,18.81,18.845,18.553,18.598,65040,0
+CTDD.US,D,20190116,000000,18.652,18.793,18.602,18.747,48661,0
+CTDD.US,D,20190117,000000,18.757,18.793,18.384,18.598,60896,0
+CTDD.US,D,20190118,000000,18.642,18.642,18.537,18.642,34115,0
+CTDD.US,D,20190122,000000,18.739,18.776,18.359,18.446,79353,0
+CTDD.US,D,20190123,000000,18.33,18.498,18.223,18.33,32931,0
+CTDD.US,D,20190124,000000,18.02,18.093,17.8,17.932,86688,0
+CTDD.US,D,20190125,000000,17.932,18.134,17.871,18.064,79046,0
+CTDD.US,D,20190128,000000,18.109,18.491,18.03,18.393,70158,0
+CTDD.US,D,20190129,000000,18.517,18.704,18.438,18.455,103407,0
+CTDD.US,D,20190130,000000,18.491,18.722,18.33,18.722,91390,0
+CTDD.US,D,20190131,000000,18.776,19.431,18.776,19.431,284364,0
+CTDD.US,D,20190201,000000,19.565,19.61,19.087,19.565,104015,0
+CTDD.US,D,20190204,000000,19.565,19.653,19.388,19.6,77285,0
+CTDD.US,D,20190205,000000,19.423,19.849,19.423,19.68,60614,0
+CTDD.US,D,20190206,000000,19.583,19.742,19.467,19.742,40272,0
+CTDD.US,D,20190207,000000,19.467,19.591,19.343,19.343,45190,0
+CTDD.US,D,20190208,000000,19.38,19.494,19.299,19.467,29262,0
+CTDD.US,D,20190211,000000,19.484,19.529,19.379,19.449,20220,0
+CTDD.US,D,20190212,000000,19.459,19.6,19.441,19.557,33535,0
+CTDD.US,D,20190213,000000,19.538,19.822,19.538,19.822,65968,0
+CTDD.US,D,20190214,000000,19.352,20.798,19.352,20.657,334543,0
+CTDD.US,D,20190215,000000,20.506,20.763,20.308,20.763,215210,0
+CTDD.US,D,20190219,000000,20.648,20.816,20.383,20.436,148599,0
+CTDD.US,D,20190220,000000,20.364,20.523,20.342,20.417,93916,0
+CTDD.US,D,20190221,000000,20.417,20.71,20.365,20.684,47382,0
+CTDD.US,D,20190222,000000,20.71,20.94,20.604,20.87,128339,0
+CTDD.US,D,20190225,000000,20.87,21.021,20.737,21.021,119146,0
+CTDD.US,D,20190226,000000,20.985,21.083,20.798,21.057,166642,0
+CTDD.US,D,20190227,000000,20.994,21.244,20.959,21.129,263818,0
+CTDD.US,D,20190228,000000,21.066,21.331,20.979,21.331,306017,0
+CTDD.US,D,20190301,000000,21.278,21.394,21.037,21.394,219410,0
+CTDD.US,D,20190304,000000,21.278,21.278,20.018,20.106,245095,0
+CTDD.US,D,20190305,000000,19.947,19.947,19.352,19.947,209387,0
+CTDD.US,D,20190306,000000,19.929,20.274,19.591,20.231,101194,0
+CTDD.US,D,20190307,000000,20.231,20.533,20.053,20.383,103204,0
+CTDD.US,D,20190308,000000,20.364,20.648,20.15,20.568,61852,0
+CTDD.US,D,20190311,000000,20.568,20.63,20.427,20.427,76724,0
+CTDD.US,D,20190312,000000,20.427,20.547,20.353,20.427,91228,0
+CTDD.US,D,20190313,000000,20.515,20.579,20.427,20.515,41329,0
+CTDD.US,D,20190314,000000,20.515,20.571,20.417,20.554,63893,0
+CTDD.US,D,20190315,000000,20.544,20.671,20.389,20.444,119761,0
+CTDD.US,D,20190318,000000,20.481,20.633,20.436,20.571,61371,0
+CTDD.US,D,20190319,000000,20.608,20.608,20.453,20.515,51895,0
+CTDD.US,D,20190320,000000,20.571,20.796,20.449,20.76,53088,0
+CTDD.US,D,20190321,000000,20.706,20.986,20.706,20.968,64643,0
+CTDD.US,D,20190322,000000,20.897,20.932,20.634,20.779,48768,0
+CTDD.US,D,20190325,000000,20.662,20.725,20.525,20.535,44869,0
+CTDD.US,D,20190326,000000,20.924,20.924,20.616,20.924,64067,0
+CTDD.US,D,20190327,000000,20.968,21.202,20.914,21.194,94480,0
+CTDD.US,D,20190328,000000,21.148,21.403,21.148,21.34,126821,0
+CTDD.US,D,20190329,000000,21.34,21.674,21.295,21.665,321377,0
+CTDD.US,D,20190401,000000,21.584,21.665,21.527,21.665,59599,0
+CTDD.US,D,20190402,000000,21.602,21.602,21.413,21.592,61331,0
+CTDD.US,D,20190403,000000,21.475,21.575,21.467,21.521,39672,0
+CTDD.US,D,20190404,000000,21.511,21.611,21.457,21.611,53632,0
+CTDD.US,D,20190405,000000,21.611,21.737,21.602,21.728,105646,0
+CTDD.US,D,20190408,000000,21.646,21.656,21.484,21.484,61904,0
+CTDD.US,D,20190409,000000,21.413,21.429,21.168,21.168,47780,0
+CTDD.US,D,20190410,000000,21.158,21.429,21.094,21.14,88551,0
+CTDD.US,D,20190411,000000,21.158,21.303,21.158,21.222,46252,0
+CTDD.US,D,20190412,000000,21.241,21.361,21.241,21.303,56525,0
+CTDD.US,D,20190415,000000,21.295,21.429,21.239,21.429,69312,0
+CTDD.US,D,20190416,000000,21.429,21.555,21.34,21.521,77852,0
+CTDD.US,D,20190417,000000,21.448,21.614,21.429,21.602,94368,0
+CTDD.US,D,20190418,000000,21.602,21.602,21.501,21.602,67817,0
+CTDD.US,D,20190422,000000,21.555,21.656,21.448,21.619,74269,0
+CTDD.US,D,20190423,000000,21.602,21.674,21.548,21.665,94866,0
+CTDD.US,D,20190424,000000,21.611,21.656,21.584,21.646,74998,0
+CTDD.US,D,20190425,000000,21.584,21.629,21.527,21.53,42391,0
+CTDD.US,D,20190426,000000,21.448,21.584,21.448,21.484,85188,0
+CTDD.US,D,20190429,000000,21.484,21.646,21.484,21.538,56458,0
+CTDD.US,D,20190430,000000,21.538,21.763,21.521,21.763,383724,0
+CTDD.US,D,20190501,000000,21.702,21.724,21.592,21.592,94789,0
+CTDD.US,D,20190502,000000,21.646,21.646,21.555,21.592,59461,0
+CTDD.US,D,20190503,000000,21.683,21.693,21.611,21.642,68433,0
+CTDD.US,D,20190506,000000,21.484,21.611,21.484,21.521,24934,0
+CTDD.US,D,20190507,000000,21.467,21.501,21.384,21.484,27382,0
+CTDD.US,D,20190508,000000,21.394,21.521,21.394,21.475,41528,0
+CTDD.US,D,20190509,000000,21.312,21.548,21.194,21.521,71873,0
+CTDD.US,D,20190510,000000,21.565,21.611,21.457,21.538,60524,0
+CTDD.US,D,20190513,000000,21.467,21.467,21.312,21.375,35885,0
+CTDD.US,D,20190514,000000,21.276,21.457,21.276,21.403,66257,0
+CTDD.US,D,20190515,000000,21.457,21.53,21.394,21.475,80348,0
+CTDD.US,D,20190516,000000,21.484,21.639,21.484,21.565,71327,0
+CTDD.US,D,20190517,000000,21.548,21.555,21.484,21.53,46114,0
+CTDD.US,D,20190520,000000,21.521,21.521,21.349,21.421,29882,0
+CTDD.US,D,20190521,000000,21.475,21.53,21.413,21.511,89772,0
+CTDD.US,D,20190522,000000,21.521,21.521,21.384,21.511,66369,0
+CTDD.US,D,20190523,000000,21.448,21.548,21.32,21.548,35360,0
+CTDD.US,D,20190524,000000,21.548,21.674,21.493,21.674,31839,0
+CTDD.US,D,20190528,000000,21.674,21.719,21.538,21.538,56847,0
+CTDD.US,D,20190529,000000,21.538,21.675,21.538,21.584,45531,0
+CTDD.US,D,20190530,000000,21.611,21.763,21.584,21.747,59041,0
+CTDD.US,D,20190531,000000,21.702,22.044,21.696,22.009,348543,0
+CTDD.US,D,20190603,000000,21.881,21.999,21.837,21.891,104444,0
+CTDD.US,D,20190604,000000,21.792,21.976,21.792,21.945,54799,0
+CTDD.US,D,20190605,000000,21.945,22.018,21.827,21.967,69875,0
+CTDD.US,D,20190606,000000,21.955,21.955,21.881,21.91,41628,0
+CTDD.US,D,20190607,000000,21.935,22.019,21.935,22.009,38211,0
+CTDD.US,D,20190610,000000,21.989,22.009,21.964,21.989,53399,0
+CTDD.US,D,20190611,000000,21.973,21.973,21.845,21.905,44516,0
+CTDD.US,D,20190612,000000,21.881,21.91,21.864,21.891,46542,0
+CTDD.US,D,20190613,000000,21.975,22.011,21.829,22.011,44405,0
+CTDD.US,D,20190614,000000,21.991,21.991,21.845,21.975,44549,0
+CTDD.US,D,20190617,000000,21.863,21.946,21.826,21.91,151196,0
+CTDD.US,D,20190618,000000,21.927,22.03,21.927,21.975,63577,0
+CTDD.US,D,20190619,000000,21.901,21.975,21.886,21.927,61218,0
+CTDD.US,D,20190620,000000,21.956,22.076,21.946,22.03,75404,0
+CTDD.US,D,20190621,000000,21.991,22.066,21.982,22.046,60153,0
+CTDD.US,D,20190624,000000,22.046,22.131,22.038,22.131,61418,0
+CTDD.US,D,20190625,000000,22.093,22.251,22.085,22.251,125657,0
+CTDD.US,D,20190626,000000,22.251,22.407,22.251,22.375,127191,0
+CTDD.US,D,20190627,000000,22.388,22.637,22.306,22.617,118037,0
+CTDD.US,D,20190628,000000,22.617,22.756,22.553,22.719,303075,0
+CTDD.US,D,20190701,000000,22.655,22.71,22.544,22.599,57980,0
+CTDD.US,D,20190702,000000,22.544,22.627,22.471,22.582,71117,0
+CTDD.US,D,20190703,000000,22.488,22.553,22.471,22.507,47864,0
+CTDD.US,D,20190705,000000,22.462,22.471,22.342,22.433,57262,0
+CTDD.US,D,20190708,000000,22.407,22.503,22.361,22.498,42510,0
+CTDD.US,D,20190709,000000,22.433,22.581,22.433,22.471,55896,0
+CTDD.US,D,20190710,000000,22.507,22.637,22.498,22.637,36514,0
+CTDD.US,D,20190711,000000,22.637,22.692,22.617,22.649,31654,0
+CTDD.US,D,20190712,000000,22.591,22.692,22.591,22.637,46812,0
+CTDD.US,D,20190715,000000,22.663,22.765,22.663,22.728,50641,0
+CTDD.US,D,20190716,000000,22.728,22.811,22.71,22.811,85225,0
+CTDD.US,D,20190717,000000,22.82,22.959,22.775,22.959,96396,0
+CTDD.US,D,20190718,000000,22.921,22.959,22.839,22.921,99422,0
+CTDD.US,D,20190719,000000,22.921,22.959,22.769,22.839,104827,0
+CTDD.US,D,20190722,000000,22.875,23.05,22.866,23.05,119650,0
+CTDD.US,D,20190723,000000,23.005,23.041,22.921,22.967,63689,0
+CTDD.US,D,20190724,000000,23.041,23.078,23.005,23.078,147397,0
+CTDD.US,D,20190725,000000,23.078,23.078,22.912,22.976,65494,0
+CTDD.US,D,20190726,000000,22.93,23.046,22.93,22.959,65412,0
+CTDD.US,D,20190729,000000,22.976,23.19,22.976,23.143,94385,0
+CTDD.US,D,20190730,000000,23.096,23.27,23.031,23.27,90457,0
+CTDD.US,D,20190731,000000,23.27,23.465,23.196,23.427,335946,0
+CTDD.US,D,20190801,000000,23.308,23.335,23.115,23.115,188872,0
+CTDD.US,D,20190802,000000,23.096,23.115,22.931,23.115,128772,0
+CTDD.US,D,20190805,000000,23.06,23.06,22.819,22.885,50156,0
+CTDD.US,D,20190806,000000,22.783,22.875,22.728,22.847,65087,0
+CTDD.US,D,20190807,000000,22.82,22.875,22.617,22.617,115387,0
+CTDD.US,D,20190808,000000,22.617,22.802,22.617,22.802,107708,0
+CTDD.US,D,20190809,000000,22.792,23.087,22.792,23.087,46580,0
+CTDD.US,D,20190812,000000,23.031,23.06,22.967,22.995,57286,0
+CTDD.US,D,20190813,000000,22.995,23.091,22.93,22.985,88955,0
+CTDD.US,D,20190814,000000,22.959,23.031,22.95,23.031,86280,0
+CTDD.US,D,20190815,000000,23.031,23.096,23.015,23.087,92470,0
+CTDD.US,D,20190816,000000,23.07,23.17,23.005,23.06,75025,0
+CTDD.US,D,20190819,000000,23.078,23.133,23.005,23.125,44801,0
+CTDD.US,D,20190820,000000,23.115,23.23,23.041,23.096,85962,0
+CTDD.US,D,20190821,000000,23.125,23.16,23.06,23.096,36857,0
+CTDD.US,D,20190822,000000,23.096,23.225,23.096,23.225,60469,0
+CTDD.US,D,20190823,000000,23.198,23.215,23.096,23.096,92015,0
+CTDD.US,D,20190826,000000,23.143,23.207,23.078,23.105,107875,0
+CTDD.US,D,20190827,000000,23.143,23.17,23.087,23.125,70903,0
+CTDD.US,D,20190828,000000,23.125,23.18,23.096,23.17,188424,0
+CTDD.US,D,20190829,000000,23.215,23.249,23.151,23.198,203188,0
+CTDD.US,D,20190830,000000,23.215,23.28,23.185,23.28,246479,0
+CTDD.US,D,20190903,000000,23.253,23.364,23.219,23.364,88147,0
+CTDD.US,D,20190904,000000,23.419,23.546,23.381,23.546,87020,0
+CTDD.US,D,20190905,000000,23.491,23.538,23.419,23.483,43920,0
+CTDD.US,D,20190906,000000,23.483,23.556,23.427,23.491,51223,0
+CTDD.US,D,20190909,000000,23.491,23.556,23.465,23.538,65033,0
+CTDD.US,D,20190910,000000,23.538,23.575,23.465,23.538,55285,0
+CTDD.US,D,20190911,000000,23.511,23.575,23.491,23.575,84907,0
+CTDD.US,D,20190912,000000,23.602,23.698,23.529,23.612,62307,0
+CTDD.US,D,20190913,000000,23.585,23.592,23.254,23.275,184581,0
+CTDD.US,D,20190916,000000,23.295,23.529,23.248,23.5,72891,0
+CTDD.US,D,20190917,000000,23.546,23.632,23.473,23.585,56404,0
+CTDD.US,D,20190918,000000,23.585,23.658,23.561,23.612,166723,0
+CTDD.US,D,20190919,000000,23.612,23.705,23.612,23.641,82750,0
+CTDD.US,D,20190920,000000,23.641,23.678,23.612,23.668,33831,0
+CTDD.US,D,20190923,000000,23.658,23.744,23.651,23.698,78879,0
+CTDD.US,D,20190924,000000,23.698,23.698,23.632,23.668,58366,0
+CTDD.US,D,20190925,000000,23.688,23.715,23.585,23.715,70636,0
+CTDD.US,D,20190926,000000,23.698,23.724,23.622,23.705,89089,0
+CTDD.US,D,20190927,000000,23.715,23.846,23.668,23.836,140785,0
+CTDD.US,D,20190930,000000,23.827,23.968,23.79,23.931,384058,0
+CTDD.US,D,20191001,000000,23.846,23.921,23.818,23.912,34010,0
+CTDD.US,D,20191002,000000,23.809,23.865,23.733,23.836,31402,0
+CTDD.US,D,20191003,000000,23.836,23.892,23.753,23.775,20752,0
+CTDD.US,D,20191004,000000,23.771,23.856,23.705,23.856,47523,0
+CTDD.US,D,20191007,000000,23.846,23.846,23.734,23.827,36747,0
+CTDD.US,D,20191008,000000,23.724,23.809,23.585,23.809,56317,0
+CTDD.US,D,20191009,000000,23.744,23.922,23.715,23.883,125355,0
+CTDD.US,D,20191010,000000,23.856,23.902,23.78,23.78,49416,0
+CTDD.US,D,20191011,000000,23.79,23.883,23.79,23.883,46614,0
+CTDD.US,D,20191014,000000,23.902,24.033,23.869,24.033,24212,0
+CTDD.US,D,20191015,000000,24.033,24.08,23.977,24.033,42569,0
+CTDD.US,D,20191016,000000,23.977,24.043,23.854,24.033,80067,0
+CTDD.US,D,20191017,000000,24.005,24.136,23.949,24.136,44287,0
+CTDD.US,D,20191018,000000,24.07,24.108,24.043,24.07,24487,0
+CTDD.US,D,20191021,000000,24.08,24.136,24.045,24.062,49657,0
+CTDD.US,D,20191022,000000,24.07,24.249,24.062,24.24,58676,0
+CTDD.US,D,20191023,000000,24.24,24.323,24.235,24.313,62813,0
+CTDD.US,D,20191024,000000,24.296,24.313,24.17,24.276,44998,0
+CTDD.US,D,20191025,000000,24.201,24.323,24.164,24.305,37018,0
+CTDD.US,D,20191028,000000,24.296,24.408,24.257,24.408,42299,0
+CTDD.US,D,20191029,000000,24.323,24.379,24.276,24.286,28783,0
+CTDD.US,D,20191030,000000,24.257,24.454,24.257,24.454,74096,0
+CTDD.US,D,20191031,000000,24.454,24.688,24.379,24.632,294226,0
+CTDD.US,D,20191101,000000,24.548,24.566,24.492,24.538,63392,0
+CTDD.US,D,20191104,000000,24.51,24.604,24.492,24.604,44160,0
+CTDD.US,D,20191105,000000,24.548,24.641,24.548,24.604,45396,0
+CTDD.US,D,20191106,000000,24.604,24.651,24.529,24.529,84579,0
+CTDD.US,D,20191107,000000,24.492,24.529,24.352,24.408,67820,0
+CTDD.US,D,20191108,000000,24.37,24.476,24.305,24.474,28382,0
+CTDD.US,D,20191111,000000,24.474,24.51,24.334,24.352,33328,0
+CTDD.US,D,20191112,000000,24.474,24.474,24.333,24.418,27851,0
+CTDD.US,D,20191113,000000,24.379,24.501,24.379,24.474,50309,0
+CTDD.US,D,20191114,000000,24.445,24.51,24.398,24.435,55318,0
+CTDD.US,D,20191115,000000,24.474,24.474,24.342,24.418,22361,0
+CTDD.US,D,20191118,000000,24.413,24.594,24.406,24.576,23384,0
+CTDD.US,D,20191119,000000,24.604,24.604,24.398,24.464,59971,0
+CTDD.US,D,20191120,000000,24.501,24.557,24.389,24.474,60892,0
+CTDD.US,D,20191121,000000,24.408,24.477,24.389,24.474,26495,0
+CTDD.US,D,20191122,000000,24.548,24.548,24.37,24.37,50414,0
+CTDD.US,D,20191125,000000,24.464,24.464,24.37,24.418,18687,0
+CTDD.US,D,20191126,000000,24.418,24.443,24.342,24.352,34460,0
+CTDD.US,D,20191127,000000,24.408,24.418,24.192,24.192,46247,0
+CTDD.US,D,20191129,000000,24.276,24.276,24.07,24.174,136261,0
+CTDD.US,D,20191202,000000,24.22,24.22,23.912,23.94,37703,0
+CTDD.US,D,20191203,000000,23.892,23.931,23.818,23.827,42183,0
+CTDD.US,D,20191204,000000,23.846,23.912,23.78,23.815,40343,0
+CTDD.US,D,20191205,000000,23.836,23.912,23.724,23.865,86043,0
+CTDD.US,D,20191206,000000,23.827,23.996,23.809,23.931,27157,0
+CTDD.US,D,20191209,000000,23.996,24.065,23.949,23.949,28082,0
+CTDD.US,D,20191210,000000,24.033,24.043,23.949,23.949,41724,0
+CTDD.US,D,20191211,000000,24.014,24.127,23.998,24.127,32764,0
+CTDD.US,D,20191212,000000,24.234,24.234,24.071,24.186,37026,0
+CTDD.US,D,20191213,000000,24.204,24.415,24.187,24.415,46700,0
+CTDD.US,D,20191216,000000,24.442,24.442,24.338,24.442,24082,0
+CTDD.US,D,20191217,000000,24.405,24.509,24.405,24.433,69180,0
+CTDD.US,D,20191218,000000,24.433,24.48,24.358,24.461,44618,0
+CTDD.US,D,20191219,000000,24.442,24.442,24.309,24.433,24839,0
+CTDD.US,D,20191220,000000,24.358,24.537,24.358,24.519,45584,0
+CTDD.US,D,20191223,000000,24.519,24.519,24.375,24.519,23117,0
+CTDD.US,D,20191224,000000,24.453,24.566,24.453,24.556,8838,0
+CTDD.US,D,20191226,000000,24.556,24.556,24.499,24.537,27968,0
+CTDD.US,D,20191227,000000,24.537,24.537,24.452,24.452,26404,0
+CTDD.US,D,20191230,000000,24.452,24.452,24.375,24.442,23660,0
+CTDD.US,D,20191231,000000,24.442,24.442,24.375,24.375,67484,0
+CTDD.US,D,20200102,000000,24.405,24.699,24.405,24.699,89213,0
+CTDD.US,D,20200103,000000,24.671,24.813,24.633,24.785,52211,0
+CTDD.US,D,20200106,000000,24.738,24.832,24.728,24.813,39919,0
+CTDD.US,D,20200107,000000,24.813,24.87,24.798,24.87,49312,0
+CTDD.US,D,20200108,000000,24.823,24.946,24.823,24.937,64702,0
+CTDD.US,D,20200109,000000,24.88,24.946,24.852,24.946,54939,0
+CTDD.US,D,20200110,000000,24.994,25.137,24.966,25.099,64295,0
+CTDD.US,D,20200113,000000,25.08,25.089,25.068,25.089,39756,0
+CTDD.US,D,20200114,000000,24.994,25.099,24.994,25.099,54469,0
+CTDD.US,D,20200115,000000,25.061,25.099,25.061,25.099,32815,0
+CTDD.US,D,20200116,000000,25.08,25.127,25.08,25.118,32078,0
+CTDD.US,D,20200117,000000,25.089,25.127,25.042,25.127,33412,0
+CTDD.US,D,20200121,000000,25.108,25.166,25.041,25.108,34495,0
+CTDD.US,D,20200122,000000,25.089,25.108,25.042,25.099,31299,0
+CTDD.US,D,20200123,000000,25.089,25.127,25.047,25.118,36904,0
+CTDD.US,D,20200124,000000,25.127,25.127,25.032,25.099,38676,0
+CTDD.US,D,20200127,000000,25.013,25.137,24.966,25.127,33836,0
+CTDD.US,D,20200128,000000,25.127,25.184,25.051,25.175,24081,0
+CTDD.US,D,20200129,000000,25.156,25.202,25.099,25.156,37202,0
+CTDD.US,D,20200130,000000,25.08,25.156,25.042,25.141,27146,0
+CTDD.US,D,20200131,000000,25.137,25.138,24.937,24.937,58920,0
+CTDD.US,D,20200203,000000,24.946,25.079,24.937,25.013,24868,0
+CTDD.US,D,20200204,000000,25.023,25.146,25.023,25.141,21935,0
+CTDD.US,D,20200205,000000,25.108,25.137,25.023,25.042,37618,0
+CTDD.US,D,20200206,000000,25.042,25.15,25.042,25.146,16992,0
+CTDD.US,D,20200207,000000,25.137,25.175,25.137,25.156,22160,0
+CTDD.US,D,20200210,000000,25.146,25.2,25.126,25.184,21236,0
+CTDD.US,D,20200211,000000,25.166,25.29,25.166,25.194,67777,0
+CTDD.US,D,20200212,000000,25.166,25.25,25.118,25.175,33532,0
+CTDD.US,D,20200213,000000,25.175,25.184,25.061,25.166,23076,0
+CTDD.US,D,20200214,000000,25.166,25.251,25.146,25.223,17352,0
+CTDD.US,D,20200218,000000,25.156,25.203,25.108,25.194,23737,0
+CTDD.US,D,20200219,000000,25.194,25.262,25.108,25.108,40782,0
+CTDD.US,D,20200220,000000,25.108,25.232,25.089,25.203,28418,0
+CTDD.US,D,20200221,000000,25.27,25.29,25.223,25.223,27468,0
+CTDD.US,D,20200224,000000,25.089,25.132,24.728,24.728,25851,0
+CTDD.US,D,20200225,000000,24.766,24.842,24.318,24.318,63481,0
+CTDD.US,D,20200226,000000,24.366,24.509,24.261,24.348,85945,0
+CTDD.US,D,20200227,000000,24.271,24.32,24.002,24.157,87213,0
+CTDD.US,D,20200228,000000,23.919,24.157,23.586,23.615,175641,0
+CTDD.US,D,20200302,000000,23.767,24.446,23.767,24.271,64951,0
+CTDD.US,D,20200303,000000,24.385,24.661,24.147,24.348,76236,0
+CTDD.US,D,20200304,000000,24.594,24.909,24.348,24.909,59435,0
+CTDD.US,D,20200305,000000,24.69,24.862,24.472,24.604,61042,0
+CTDD.US,D,20200306,000000,24.358,24.472,24.251,24.251,67219,0
+CTDD.US,D,20200309,000000,23.482,23.891,22.769,23.52,217614,0
+CTDD.US,D,20200310,000000,23.872,23.882,23.491,23.786,96340,0
+CTDD.US,D,20200311,000000,23.473,23.568,23.083,23.387,98360,0
+CTDD.US,D,20200312,000000,22.808,22.808,19.528,19.595,147611,0
+CTDD.US,D,20200313,000000,20.999,21.579,20.34,21.579,117357,0
+CTDD.US,D,20200316,000000,19.644,20.747,19.353,19.363,110302,0
+CTDD.US,D,20200317,000000,20.098,20.612,19.363,19.392,108503,0
+CTDD.US,D,20200318,000000,19.315,19.402,12.318,13.064,222528,0
+CTDD.US,D,20200319,000000,13.064,17.177,12.841,16.218,188250,0
+CTDD.US,D,20200320,000000,16.876,18.783,16.383,16.441,102597,0
+CTDD.US,D,20200323,000000,15.87,17.031,15.56,16.295,128590,0
+CTDD.US,D,20200324,000000,17.002,19.111,17.002,18.096,72081,0
+CTDD.US,D,20200325,000000,18.976,21.057,18.096,20.36,90557,0
+CTDD.US,D,20200326,000000,20.447,21.763,20.447,21.318,91345,0
+CTDD.US,D,20200327,000000,21.037,21.134,20.38,20.718,47702,0
+CTDD.US,D,20200330,000000,20.447,20.602,19.982,20.177,66284,0
+CTDD.US,D,20200331,000000,20.224,20.873,20.138,20.147,52322,0
+CTDD.US,D,20200401,000000,19.837,19.977,18.599,19.063,77413,0
+CTDD.US,D,20200402,000000,18.802,19.053,17.689,18.811,103147,0
+CTDD.US,D,20200403,000000,19.075,19.075,17.814,18.192,35394,0
+CTDD.US,D,20200406,000000,18.425,19.537,18.425,19.005,47138,0
+CTDD.US,D,20200407,000000,19.624,22.145,19.566,21.531,127093,0
+CTDD.US,D,20200408,000000,21.357,22.131,21.042,22.131,85150,0
+CTDD.US,D,20200409,000000,22.237,22.838,22.237,22.73,123049,0
+CTDD.US,D,20200413,000000,22.508,22.508,21.434,21.947,82512,0
+CTDD.US,D,20200414,000000,22.111,22.682,21.783,22.586,69370,0
+CTDD.US,D,20200415,000000,22.208,22.45,22.005,22.334,51931,0
+CTDD.US,D,20200416,000000,22.237,22.392,21.927,22.198,30890,0
+CTDD.US,D,20200417,000000,22.644,22.896,22.382,22.896,44161,0
+CTDD.US,D,20200420,000000,22.525,22.788,22.43,22.605,31770,0
+CTDD.US,D,20200421,000000,22.508,22.508,21.844,21.844,48215,0
+CTDD.US,D,20200422,000000,22.282,22.535,22.131,22.14,28266,0
+CTDD.US,D,20200423,000000,22.16,22.624,22.16,22.595,46483,0
+CTDD.US,D,20200424,000000,22.896,22.896,22.257,22.644,35453,0
+CTDD.US,D,20200427,000000,22.74,22.838,22.498,22.73,75157,0
+CTDD.US,D,20200428,000000,22.73,23.002,22.634,22.886,31135,0
+CTDD.US,D,20200429,000000,23.128,23.186,22.788,23.186,36423,0
+CTDD.US,D,20200430,000000,23.186,23.408,22.934,23.098,74168,0
+CTDD.US,D,20200501,000000,22.934,22.934,22.605,22.76,40719,0
+CTDD.US,D,20200504,000000,22.838,23.166,22.595,23.166,108190,0
+CTDD.US,D,20200505,000000,23.108,23.205,23.012,23.05,157085,0
+CTDD.US,D,20200506,000000,22.914,23.06,22.896,22.992,29034,0
+CTDD.US,D,20200507,000000,22.934,23.156,22.934,23.128,40787,0
+CTDD.US,D,20200508,000000,23.128,23.244,22.982,23.244,32460,0
+CTDD.US,D,20200511,000000,23.34,23.582,23.224,23.582,24012,0
+CTDD.US,D,20200512,000000,23.398,23.398,23.156,23.156,32986,0
+CTDD.US,D,20200513,000000,23.108,23.176,22.808,22.98,39091,0
+CTDD.US,D,20200514,000000,22.576,22.876,22.111,22.828,33448,0
+CTDD.US,D,20200515,000000,22.75,23.03,22.735,22.846,120462,0
+CTDD.US,D,20200518,000000,23.176,23.302,23.129,23.234,20522,0
+CTDD.US,D,20200519,000000,23.311,23.505,23.224,23.321,33534,0
+CTDD.US,D,20200520,000000,23.592,23.592,23.369,23.418,30901,0
+CTDD.US,D,20200521,000000,23.418,23.488,23.321,23.418,31444,0
+CTDD.US,D,20200522,000000,23.485,23.514,23.321,23.506,20668,0
+CTDD.US,D,20200526,000000,23.611,23.611,23.408,23.422,71822,0
+CTDD.US,D,20200527,000000,23.466,23.611,23.316,23.553,39737,0
+CTDD.US,D,20200528,000000,23.698,23.901,23.524,23.805,43321,0
+CTDD.US,D,20200529,000000,23.853,23.931,23.747,23.747,64952,0
+CTDD.US,D,20200601,000000,23.727,24.057,23.727,23.785,44115,0
+CTDD.US,D,20200602,000000,23.882,23.95,23.815,23.95,26004,0
+CTDD.US,D,20200603,000000,23.931,24.075,23.882,24.075,55917,0
+CTDD.US,D,20200604,000000,24.143,24.191,23.95,24.191,32697,0
+CTDD.US,D,20200605,000000,24.231,24.385,24.231,24.327,60520,0
+CTDD.US,D,20200608,000000,24.337,24.463,24.269,24.395,71248,0
+CTDD.US,D,20200609,000000,24.366,24.482,24.249,24.463,24232,0
+CTDD.US,D,20200610,000000,24.448,24.676,24.433,24.676,38842,0
+CTDD.US,D,20200611,000000,24.432,24.432,23.713,23.831,50929,0
+CTDD.US,D,20200612,000000,23.959,24.195,23.418,23.418,49149,0
+CTDD.US,D,20200615,000000,23.379,23.782,23.27,23.536,42195,0
+CTDD.US,D,20200616,000000,24.048,24.097,23.615,24.008,21006,0
+CTDD.US,D,20200617,000000,23.92,24.127,23.92,24.067,27539,0
+CTDD.US,D,20200618,000000,24.107,24.107,24.028,24.107,19642,0
+CTDD.US,D,20200619,000000,24.136,24.274,24.008,24.195,70821,0
+CTDD.US,D,20200622,000000,24.195,24.195,23.93,23.959,84433,0
+CTDD.US,D,20200623,000000,24.077,24.077,23.959,23.989,39038,0
+CTDD.US,D,20200624,000000,23.989,24.077,23.771,23.89,133601,0
+CTDD.US,D,20200625,000000,23.9,24.058,23.812,23.9,74564,0
+CTDD.US,D,20200626,000000,23.979,23.979,23.708,23.94,77324,0
+CTDD.US,D,20200629,000000,23.92,23.92,23.772,23.92,35808,0
+CTDD.US,D,20200630,000000,23.92,24.008,23.713,23.772,216238,0
+CTDD.US,D,20200701,000000,23.881,24.235,23.861,24.176,57663,0
+CTDD.US,D,20200702,000000,24.235,24.402,24.181,24.372,26179,0
+CTDD.US,D,20200706,000000,24.382,24.471,24.353,24.451,40711,0
+CTDD.US,D,20200707,000000,24.432,24.451,24.353,24.451,25623,0
+CTDD.US,D,20200708,000000,24.451,24.47,24.402,24.402,24963,0
+CTDD.US,D,20200709,000000,24.432,24.55,24.392,24.55,84601,0
+CTDD.US,D,20200710,000000,24.481,24.618,24.471,24.599,47553,0
+CTDD.US,D,20200713,000000,24.599,24.658,24.422,24.422,31816,0
+CTDD.US,D,20200714,000000,24.402,24.52,24.323,24.5,20279,0
+CTDD.US,D,20200715,000000,24.52,24.569,24.461,24.53,27089,0
+CTDD.US,D,20200716,000000,24.53,24.736,24.51,24.687,28957,0
+CTDD.US,D,20200717,000000,24.687,24.687,24.559,24.658,15716,0
+CTDD.US,D,20200720,000000,24.569,24.62,24.52,24.52,23091,0
+CTDD.US,D,20200721,000000,24.559,24.648,24.559,24.609,51424,0
+CTDD.US,D,20200722,000000,24.668,24.747,24.618,24.648,35449,0
+CTDD.US,D,20200723,000000,24.638,24.697,24.628,24.697,36019,0
+CTDD.US,D,20200724,000000,24.628,24.786,24.628,24.687,24677,0
+CTDD.US,D,20200727,000000,24.707,24.825,24.707,24.727,24911,0
+CTDD.US,D,20200728,000000,24.737,24.884,24.737,24.874,27236,0
+CTDD.US,D,20200729,000000,24.884,24.992,24.825,24.992,44351,0
+CTDD.US,D,20200730,000000,24.914,25.042,24.904,25.002,34417,0
+CTDD.US,D,20200731,000000,25.042,25.081,25.002,25.002,36555,0
+CTDD.US,D,20200803,000000,25.002,25.14,25.002,25.071,20186,0
+CTDD.US,D,20200804,000000,25.071,25.317,25.042,25.317,49037,0
+CTDD.US,D,20200805,000000,25.337,25.445,25.307,25.418,52172,0
+CTDD.US,D,20200806,000000,25.415,25.663,25.415,25.543,53798,0
+CTDD.US,D,20200807,000000,25.543,25.73,25.504,25.721,40085,0
+CTDD.US,D,20200810,000000,25.661,25.799,25.661,25.75,86775,0
+CTDD.US,D,20200811,000000,25.721,25.809,25.602,25.711,109669,0
+CTDD.US,D,20200812,000000,25.711,25.809,25.661,25.789,40711,0
+CTDD.US,D,20200813,000000,25.809,25.809,25.73,25.799,20562,0
+CTDD.US,D,20200814,000000,25.701,25.798,25.661,25.73,26598,0
+CTDD.US,D,20200817,000000,25.671,25.73,25.583,25.701,18750,0
+CTDD.US,D,20200818,000000,25.632,25.868,25.632,25.868,35239,0
+CTDD.US,D,20200819,000000,25.868,25.898,25.73,25.898,50918,0
+CTDD.US,D,20200820,000000,25.789,25.907,25.75,25.907,38596,0
+CTDD.US,D,20200821,000000,25.878,25.907,25.789,25.799,24223,0
+CTDD.US,D,20200824,000000,25.927,25.927,25.799,25.868,32458,0
+CTDD.US,D,20200825,000000,25.868,25.966,25.829,25.937,47274,0
+CTDD.US,D,20200826,000000,25.937,26.006,25.907,25.996,49835,0
+CTDD.US,D,20200827,000000,25.976,25.996,25.937,25.996,32835,0
+CTDD.US,D,20200828,000000,25.996,25.996,25.858,25.868,40685,0
+CTDD.US,D,20200831,000000,25.858,25.898,25.75,25.75,58693,0
+CTDD.US,D,20200901,000000,25.819,25.878,25.77,25.858,22068,0
+CTDD.US,D,20200902,000000,25.878,25.878,25.78,25.868,24281,0
+CTDD.US,D,20200903,000000,25.721,25.858,25.652,25.789,58691,0
+CTDD.US,D,20200904,000000,25.74,25.829,25.602,25.681,48919,0
+CTDD.US,D,20200908,000000,25.622,25.681,25.494,25.583,54392,0
+CTDD.US,D,20200909,000000,25.612,25.721,25.583,25.711,20129,0
+CTDD.US,D,20200910,000000,25.75,25.878,25.711,25.868,66112,0
+CTDD.US,D,20200911,000000,26,26,25.86,25.86,19523,0
+CTDD.US,D,20200914,000000,25.98,26.09,25.96,26.09,37488,0
+CTDD.US,D,20200915,000000,26.04,26.31,26.0121,26.27,35892,0
+CTDD.US,D,20200916,000000,26.3,26.34,26.12,26.17,49203,0
+CTDD.US,D,20200917,000000,26.1,26.28,26.0604,26.155,22996,0
+CTDD.US,D,20200918,000000,26.21,26.22,26.11,26.22,14509,0
+CTDD.US,D,20200921,000000,26.12,26.16,26,26.16,27582,0
+CTDD.US,D,20200922,000000,26.11,26.2,26.02,26.2,31416,0
+CTDD.US,D,20200923,000000,26.19,26.19,25.74,25.79,38295,0
+CTDD.US,D,20200924,000000,25.85,25.99,25.63,25.91,39656,0
+CTDD.US,D,20200925,000000,25.91,26.22,25.91,26.19,34417,0
+CTDD.US,D,20200928,000000,26.17,26.1996,26.12,26.1566,39463,0
+CTDD.US,D,20200929,000000,26.07,26.1421,25.92,26.01,25318,0
+CTDD.US,D,20200930,000000,25.97,26.07,25.76,25.77,143115,0
+CTDD.US,D,20201001,000000,25.93,26.1,25.82,26.05,31661,0
+CTDD.US,D,20201002,000000,25.82,26.04,25.82,26.03,25733,0
+CTDD.US,D,20201005,000000,26,26.18,25.9701,26.1,39236,0
+CTDD.US,D,20201006,000000,26.11,26.22,25.91,26.2,41037,0
+CTDD.US,D,20201007,000000,26.19,26.3,26.18,26.28,32948,0
+CTDD.US,D,20201008,000000,26.3,26.305,26.26,26.3,25397,0
+CTDD.US,D,20201009,000000,26.25,26.33,26.25,26.33,15614,0
+CTDD.US,D,20201012,000000,26.26,26.36,26.25,26.29,16508,0
+CTDD.US,D,20201013,000000,26.31,26.38,26.25,26.38,36276,0
+CTDD.US,D,20201014,000000,26.38,26.4,26.32,26.4,22756,0
+CTDD.US,D,20201015,000000,26.34,26.46,26.34,26.42,48522,0
+CTDD.US,D,20201016,000000,26.41,26.42,26.36,26.37,20492,0
+CTDD.US,D,20201019,000000,26.38,26.39,26.26,26.38,36416,0
+CTDD.US,D,20201020,000000,26.39,26.39,26.23,26.23,18125,0
+CTDD.US,D,20201021,000000,26.23,26.24,25.98,26.01,36196,0
+CTDD.US,D,20201022,000000,26.01,26.22,26.01,26.22,15752,0
+CTDD.US,D,20201023,000000,26.26,26.39,26.06,26.39,30837,0
+CTDD.US,D,20201026,000000,26.35,26.38,26.23,26.32,21586,0
+CTDD.US,D,20201027,000000,26.37,26.41,26.28,26.4,21075,0
+CTDD.US,D,20201028,000000,26.34,26.35,26.16,26.18,48173,0
+CTDD.US,D,20201029,000000,26.22,26.22,26.05,26.07,28054,0
+CTDD.US,D,20201030,000000,26,26.2,26,26.13,74748,0
+CTDD.US,D,20201102,000000,26.19,26.26,26.18,26.187,12043,0
+CTDD.US,D,20201103,000000,26.26,26.31,26.11,26.2,81905,0
+CTDD.US,D,20201104,000000,26.26,26.38,26.26,26.35,20304,0
+CTDD.US,D,20201105,000000,26.34,26.42,26.2,26.42,52618,0
+CTDD.US,D,20201106,000000,26.39,26.39,26.22,26.26,25224,0
+CTDD.US,D,20201109,000000,26.39,26.39,26.2401,26.36,29079,0
+CTDD.US,D,20201110,000000,26.28,26.49,26.28,26.47,18352,0
+CTDD.US,D,20201111,000000,26.41,26.47,26.38,26.44,23580,0
+CTDD.US,D,20201112,000000,26.45,26.46,26.425,26.46,23502,0
+CTDD.US,D,20201113,000000,26.42,26.53,26.418,26.52,16639,0
+CTDD.US,D,20201116,000000,26.58,26.79,26.4365,26.76,33527,0
+CTDD.US,D,20201117,000000,26.76,26.85,26.66,26.72,55943,0
+CTDD.US,D,20201118,000000,26.72,26.78,26.65,26.6999,37184,0
+CTDD.US,D,20201119,000000,26.68,26.75,26.55,26.55,51113,0
+CTDD.US,D,20201120,000000,26.6,26.6307,26.48,26.62,13809,0
+CTDD.US,D,20201123,000000,26.63,26.76,26.5701,26.6004,29503,0
+CTDD.US,D,20201124,000000,26.69,26.75,26.6068,26.73,23517,0
+CTDD.US,D,20201125,000000,26.79,26.79,26.5985,26.74,17307,0
+CTDD.US,D,20201127,000000,26.69,26.8,26.6744,26.7936,9330,0
+CTDD.US,D,20201130,000000,26.78,26.78,26.55,26.57,67649,0
+CTDD.US,D,20201201,000000,26.64,26.79,26.64,26.78,23440,0
+CTDD.US,D,20201202,000000,26.68,26.76,26.65,26.66,46558,0
+CTDD.US,D,20201203,000000,26.66,26.82,26.66,26.78,24733,0
+CTDD.US,D,20201204,000000,26.78,26.87,26.74,26.86,45011,0
+CTDD.US,D,20201207,000000,26.8,26.87,26.75,26.8,19534,0
+CTDD.US,D,20201208,000000,26.8,26.87,26.74,26.8,30714,0
+CTDD.US,D,20201209,000000,26.8,26.89,26.79,26.87,26880,0
+CTDD.US,D,20201210,000000,26.85,26.95,26.8,26.95,41209,0
+CTDD.US,D,20201211,000000,26.57,26.64,26.47,26.55,56585,0
+CTDD.US,D,20201214,000000,26.6,26.64,26.55,26.63,23235,0
+CTDD.US,D,20201215,000000,26.63,26.69,26.55,26.66,37243,0
+CTDD.US,D,20201216,000000,26.65,26.68,26.57,26.6301,31351,0
+CTDD.US,D,20201217,000000,26.6,26.665,26.56,26.63,34872,0
+CTDD.US,D,20201218,000000,26.58,26.64,26.53,26.63,17800,0
+CTDD.US,D,20201221,000000,26.62,26.6234,26.46,26.46,29174,0
+CTDD.US,D,20201222,000000,26.46,26.46,25.97,26.07,112410,0
+CTDD.US,D,20201223,000000,26.09,26.0901,25.85,25.88,114317,0
+CTDD.US,D,20201224,000000,25.88,26.05,25.87,26,36860,0
+CTDD.US,D,20201228,000000,26.07,26.13,25.88,25.94,118271,0
+CTDD.US,D,20201229,000000,25.91,25.96,25.74,25.78,124440,0
+CTDD.US,D,20201230,000000,25.83,25.88,25.68,25.72,115754,0
+CTDD.US,D,20201231,000000,25.77,25.97,25.68,25.76,998339,0
+CTDD.US,D,20210104,000000,25.86,25.89,25.69,25.79,199310,0
+CTDD.US,D,20210105,000000,25.8,25.95,25.8,25.95,116547,0
+CTDD.US,D,20210106,000000,25.91,25.91,25.595,25.72,145458,0
+CTDD.US,D,20210107,000000,25.77,25.96,25.69,25.9,96427,0
+CTDD.US,D,20210108,000000,25.9,25.99,25.79,25.95,52392,0
+CTDD.US,D,20210111,000000,25.9,25.94,25.75,25.75,63211,0
+CTDD.US,D,20210112,000000,25.83,25.87,25.75,25.84,100897,0
+CTDD.US,D,20210113,000000,25.86,26.05,25.86,26.01,109918,0
+CTDD.US,D,20210114,000000,26.01,26.16,25.95,26.1,66894,0
+CTDD.US,D,20210115,000000,26.1,26.1,25.93,25.99,51220,0
+CTDD.US,D,20210119,000000,26.03,26.09,26.02,26.08,34334,0
+CTDD.US,D,20210120,000000,26.07,26.1545,26.0575,26.13,32169,0
+CTDD.US,D,20210121,000000,26.17,26.17,26.09,26.13,20079,0
+CTDD.US,D,20210122,000000,26.13,26.2,26.07,26.1699,21733,0
+CTDD.US,D,20210125,000000,26.2,26.2,26.088,26.14,18268,0
+CTDD.US,D,20210126,000000,26.18,26.18,26.08,26.18,37597,0
+CTDD.US,D,20210127,000000,26.05,26.16,25.94,25.95,20310,0
+CTDD.US,D,20210128,000000,26.1,26.14,25.95,26.07,23241,0
+CTDD.US,D,20210129,000000,26.0994,26.1181,25.9,26.07,47229,0
+CTDD.US,D,20210201,000000,26.14,26.15,26.03,26.1,15830,0
+CTDD.US,D,20210202,000000,26.04,26.24,26.04,26.19,101616,0
+CTDD.US,D,20210203,000000,26.09,26.214,26.09,26.19,97415,0
+CTDD.US,D,20210204,000000,26.19,26.27,26.08,26.27,79992,0
+CTDD.US,D,20210205,000000,26.18,26.36,26.18,26.28,35321,0
+CTDD.US,D,20210208,000000,26.28,26.34,26.2397,26.25,12175,0
+CTDD.US,D,20210209,000000,26.32,26.38,26.3,26.34,16236,0
+CTDD.US,D,20210210,000000,26.34,26.34,26.22,26.28,21151,0
+CTDD.US,D,20210211,000000,26.3,26.3,26.11,26.14,50090,0
+CTDD.US,D,20210212,000000,26.15,26.23,26.04,26.18,51654,0
+CTDD.US,D,20210216,000000,26.19,26.2,26.095,26.1,50084,0
+CTDD.US,D,20210217,000000,26.17,26.2597,26.1001,26.1498,72458,0
+CTDD.US,D,20210218,000000,26.22,26.24,26.08,26.13,48622,0
+CTDD.US,D,20210219,000000,26.12,26.19,26.09,26.15,79169,0
+CTDD.US,D,20210222,000000,26.19,26.19,26.0303,26.06,46560,0
+CTDD.US,D,20210223,000000,26.13,26.19,26.03,26.13,73551,0
+CTDD.US,D,20210224,000000,26.06,26.17,25.994,26.1,40878,0
+CTDD.US,D,20210225,000000,26.1,26.16,26.01,26.15,26184,0
+CTDD.US,D,20210226,000000,26.12,26.14,26,26,63651,0
+CTDD.US,D,20210301,000000,26.05,26.16,26.03,26.1,37591,0
+CTDD.US,D,20210302,000000,26.07,26.17,26.07,26.09,21593,0
+CTDD.US,D,20210303,000000,26.14,26.26,26.1,26.2225,25375,0
+CTDD.US,D,20210304,000000,26.26,26.3421,26.14,26.2,28874,0
+CTDD.US,D,20210305,000000,26.16,26.3342,26.15,26.31,23831,0
+CTDD.US,D,20210308,000000,26.24,26.43,26.17,26.43,42541,0
+CTDD.US,D,20210309,000000,26.31,26.49,26.2496,26.33,31192,0
+CTDD.US,D,20210310,000000,26.4,26.46,26.29,26.36,27730,0
+CTDD.US,D,20210311,000000,26.07,26.12,25.95,26.12,45738,0
+CTDD.US,D,20210312,000000,26.07,26.07,25.9,25.9,24614,0
+CTDD.US,D,20210315,000000,25.91,26.11,25.91,26.11,35754,0
+CTDD.US,D,20210316,000000,26.1,26.15,25.91,26.125,46521,0
+CTDD.US,D,20210317,000000,26.15,26.15,26.0112,26.03,15835,0
+CTDD.US,D,20210318,000000,26.12,26.12,25.93,25.93,17119,0
+CTDD.US,D,20210319,000000,25.95,26.12,25.915,26.12,13372,0
+CTDD.US,D,20210322,000000,26.11,26.18,26.03,26.16,35515,0
+CTDD.US,D,20210323,000000,26.15,26.2399,26.0462,26.155,43420,0
+CTDD.US,D,20210324,000000,26.22,26.39,26.12,26.34,62620,0
+CTDD.US,D,20210325,000000,26.27,26.38,26.22,26.25,13188,0
+CTDD.US,D,20210326,000000,26.21,26.335,26.21,26.29,32932,0
+CTDD.US,D,20210329,000000,26.23,26.32,26.21,26.21,21238,0
+CTDD.US,D,20210330,000000,26.27,26.28,26.07,26.16,87718,0
+CTDD.US,D,20210331,000000,26.1,26.2,26.09,26.12,130451,0
+CTDD.US,D,20210401,000000,26.1,26.36,26.1,26.32,60846,0
+CTDD.US,D,20210405,000000,26.38,26.38,26.14,26.19,33832,0
+CTDD.US,D,20210406,000000,26.13,26.19,26.09,26.17,89314,0
+CTDD.US,D,20210407,000000,26.18,26.32,26.12,26.12,35471,0
+CTDD.US,D,20210408,000000,26.19,26.232,26.13,26.15,24339,0
+CTDD.US,D,20210409,000000,26.18,26.1999,26.13,26.16,22682,0
+CTDD.US,D,20210412,000000,26.11,26.18,26.11,26.13,13085,0
+CTDD.US,D,20210413,000000,26.16,26.22,26.13,26.18,18503,0
+CTDD.US,D,20210414,000000,26.2,26.26,26.15,26.16,21154,0
+CTDD.US,D,20210415,000000,26.19,26.27,26.17,26.24,20657,0
+CTDD.US,D,20210416,000000,26.19,26.24,26.16,26.24,18196,0
+CTDD.US,D,20210419,000000,26.23,26.23,26.16,26.22,14502,0
+CTDD.US,D,20210420,000000,26.22,26.24,26.11,26.22,26376,0
+CTDD.US,D,20210421,000000,26.19,26.27,26.17,26.2,25728,0
+CTDD.US,D,20210422,000000,26.2,26.21,26.165,26.19,17820,0
+CTDD.US,D,20210423,000000,26.19,26.3,26.1732,26.27,22313,0
+CTDD.US,D,20210426,000000,26.28,26.32,26.25,26.31,23108,0
+CTDD.US,D,20210427,000000,26.27,26.29,26.2,26.23,27097,0
+CTDD.US,D,20210428,000000,26.18,26.27,26.18,26.27,23436,0
+CTDD.US,D,20210429,000000,26.29,26.3,26.2,26.23,36212,0
+CTDD.US,D,20210430,000000,26.21,26.27,26.12,26.15,149624,0
+CTDD.US,D,20210503,000000,26.17,26.23,26.16,26.19,16179,0
+CTDD.US,D,20210504,000000,26.2,26.29,26.17,26.29,18953,0
+CTDD.US,D,20210505,000000,26.29,26.29,26.249,26.28,9992,0
+CTDD.US,D,20210506,000000,26.28,26.32,26.17,26.29,17572,0
+CTDD.US,D,20210507,000000,26.29,26.45,26.25,26.43,25078,0
+CTDD.US,D,20210510,000000,26.35,26.415,26.33,26.39,13789,0
+CTDD.US,D,20210511,000000,26.29,26.3799,26.22,26.37,28490,0
+CTDD.US,D,20210512,000000,26.33,26.37,26.2,26.26,28985,0
+CTDD.US,D,20210513,000000,26.22,26.4792,26.1847,26.43,28231,0
+CTDD.US,D,20210514,000000,26.4,26.47,26.31,26.38,28813,0
+CTDD.US,D,20210517,000000,26.46,26.46,26.3201,26.44,9324,0
+CTDD.US,D,20210518,000000,26.38,26.49,26.38,26.49,17335,0
+CTDD.US,D,20210519,000000,26.38,26.525,26.38,26.47,21156,0
+CTDD.US,D,20210520,000000,26.52,26.6,26.4,26.6,22879,0
+CTDD.US,D,20210521,000000,26.6,26.631,26.42,26.55,27951,0
+CTDD.US,D,20210524,000000,26.5,26.58,26.48,26.53,31436,0
+CTDD.US,D,20210525,000000,26.54,26.59,26.51,26.54,53330,0
+CTDD.US,D,20210526,000000,26.59,26.59,26.43,26.47,25850,0
+CTDD.US,D,20210527,000000,26.55,26.58,26.488,26.54,13424,0
+CTDD.US,D,20210528,000000,26.55,26.652,26.44,26.52,128042,0
+CTDD.US,D,20210601,000000,26.52,26.6,26.5,26.53,21311,0
+CTDD.US,D,20210602,000000,26.53,26.589,25.54,26.53,43726,0
+CTDD.US,D,20210603,000000,26.6,26.6,26.51,26.57,16710,0
+CTDD.US,D,20210604,000000,26.57,26.57,26.51,26.53,10796,0
+CTDD.US,D,20210607,000000,26.58,26.61,26.54,26.54,16110,0
+CTDD.US,D,20210608,000000,26.59,26.61,26.5404,26.56,19784,0
+CTDD.US,D,20210609,000000,26.54,26.61,26.54,26.6,38969,0
+CTDD.US,D,20210610,000000,26.61,26.661,26.595,26.64,19256,0
+CTDD.US,D,20210611,000000,26.27,26.28,26.22,26.27,26128,0
+CTDD.US,D,20210614,000000,26.27,26.33,26.27,26.33,35944,0
+CTDD.US,D,20210615,000000,26.32,26.35,26.27,26.35,39045,0
+CTDD.US,D,20210616,000000,26.35,26.35,26.26,26.32,64507,0
+CTDD.US,D,20210617,000000,26.26,26.35,26.26,26.33,62602,0
+CTDD.US,D,20210618,000000,26.33,26.49,26.3,26.47,209475,0
+CTDD.US,D,20210621,000000,26.43,26.47,26.43,26.46,18492,0
+CTDD.US,D,20210622,000000,26.47,26.48,26.32,26.48,27078,0
+CTDD.US,D,20210623,000000,26.48,26.5176,26.43,26.45,30163,0
+CTDD.US,D,20210624,000000,26.45,26.5,26.411,26.48,22873,0
+CTDD.US,D,20210625,000000,26.41,26.48,26.41,26.45,13002,0
+CTDD.US,D,20210628,000000,26.45,26.5,26.35,26.5,27895,0
+CTDD.US,D,20210629,000000,26.47,26.5,26.4424,26.49,35905,0
+CTDD.US,D,20210630,000000,26.5,26.79,26.31,26.79,187531,0
+CTDD.US,D,20210701,000000,26.65,26.69,26.62,26.64,53377,0
+CTDD.US,D,20210702,000000,26.6,26.64,26.57,26.64,24263,0
+CTDD.US,D,20210706,000000,26.68,26.68,26.564,26.62,47782,0
+CTDD.US,D,20210707,000000,26.62,26.74,26.51,26.63,53516,0
+CTDD.US,D,20210708,000000,26.6,26.65,26.56,26.61,32093,0
+CTDD.US,D,20210709,000000,26.58,26.65,26.5501,26.61,23206,0
+CTDD.US,D,20210712,000000,26.64,26.64,26.49,26.54,29173,0
+CTDD.US,D,20210713,000000,26.5,26.58,26.38,26.52,47842,0
+CTDD.US,D,20210714,000000,26.6,26.6,26.42,26.5,31523,0
+CTDD.US,D,20210715,000000,26.57,26.58,26.38,26.42,33203,0
+CTDD.US,D,20210716,000000,26.38,26.41,26.32,26.34,39340,0
+CTDD.US,D,20210719,000000,26.23,26.3,26.16,26.21,38718,0
+CTDD.US,D,20210720,000000,26.17,26.31,26.17,26.24,35202,0
+CTDD.US,D,20210721,000000,26.27,26.29,26.23,26.28,14296,0
+CTDD.US,D,20210722,000000,26.27,26.29,26.21,26.26,14817,0
+CTDD.US,D,20210723,000000,26.3,26.34,26.24,26.3,21768,0
+CTDD.US,D,20210726,000000,26.26,26.32,26.26,26.29,6149,0
+CTDD.US,D,20210727,000000,26.32,26.32,26.24,26.32,20598,0
+CTDD.US,D,20210728,000000,26.32,26.33,26.2501,26.33,17456,0
+CTDD.US,D,20210729,000000,26.25,26.33,26.25,26.33,15807,0
+CTDD.US,D,20210730,000000,26.25,26.38,26.25,26.38,34250,0
+CTDD.US,D,20210802,000000,26.37,26.43,26.31,26.429,19780,0
+CTDD.US,D,20210803,000000,26.4,26.42,26.34,26.4115,9323,0
+CTDD.US,D,20210804,000000,26.39,26.5,26.34,26.49,16477,0
+CTDD.US,D,20210805,000000,26.48,26.56,26.47,26.53,19774,0
+CTDD.US,D,20210806,000000,26.49,26.53,26.4696,26.52,20849,0
+CTDD.US,D,20210809,000000,26.52,26.53,26.44,26.47,29007,0
+CTDD.US,D,20210810,000000,26.47,26.47,26.24,26.35,18621,0
+CTDD.US,D,20210811,000000,26.34,26.47,26.31,26.47,43602,0
+CTDD.US,D,20210812,000000,26.44,26.47,26.32,26.34,46325,0
+CTDD.US,D,20210813,000000,26.34,26.4544,26.33,26.45,54162,0
+CTDD.US,D,20210816,000000,26.45,26.45,26.39,26.43,11746,0
+CTDD.US,D,20210817,000000,26.43,26.51,26.4,26.49,31661,0
+CTDD.US,D,20210818,000000,26.43,26.46,26.34,26.44,33074,0
+CTDD.US,D,20210819,000000,26.39,26.44,26.36,26.43,28457,0
+CTDD.US,D,20210820,000000,26.39,26.47,26.39,26.44,15871,0
+CTDD.US,D,20210823,000000,26.44,26.44,26.4001,26.42,12838,0
+CTDD.US,D,20210824,000000,26.37,26.47,26.37,26.45,33803,0
+CTDD.US,D,20210825,000000,26.42,26.53,26.41,26.46,19791,0
+CTDD.US,D,20210826,000000,26.45,26.45,26.41,26.45,17926,0
+CTDD.US,D,20210827,000000,26.41,26.6,26.41,26.56,40464,0
+CTDD.US,D,20210830,000000,26.5,26.54,26.4654,26.52,12641,0
+CTDD.US,D,20210831,000000,26.5,26.79,26.45,26.67,206546,0
+CTDD.US,D,20210901,000000,26.63,26.7,26.54,26.6,70275,0
+CTDD.US,D,20210902,000000,26.5999,26.8,26.56,26.75,80114,0
+CTDD.US,D,20210903,000000,26.72,26.76,26.65,26.73,36371,0
+CTDD.US,D,20210907,000000,26.69,26.74,26.64,26.7,24150,0
+CTDD.US,D,20210908,000000,26.67,26.76,26.64,26.7,28431,0
+CTDD.US,D,20210909,000000,26.71,26.8,26.7,26.8,64660,0
+CTDD.US,D,20210910,000000,26.8,26.87,26.74,26.85,34756,0
+CTDD.US,D,20210913,000000,26.54,26.54,26.4,26.45,145962,0
+CTDD.US,D,20210914,000000,26.35,26.41,26.26,26.34,89397,0
+CTDD.US,D,20210915,000000,26.27,26.48,26.27,26.45,44878,0
+CTDD.US,D,20210916,000000,26.47,26.485,26.37,26.48,109359,0
+CTDD.US,D,20210917,000000,26.4,26.4922,26.3,26.31,43549,0
+CTDD.US,D,20210920,000000,26.29,26.35,26.22,26.29,51113,0
+CTDD.US,D,20210921,000000,26.34,26.43,26.3,26.4,40740,0
+CTDD.US,D,20210922,000000,26.39,26.5,26.38,26.48,85515,0
+CTDD.US,D,20210923,000000,26.48,26.49,26.37,26.47,35907,0
+CTDD.US,D,20210924,000000,26.43,26.43,26.34,26.39,37843,0
+CTDD.US,D,20210927,000000,26.39,26.44,26.3605,26.44,89798,0
+CTDD.US,D,20210928,000000,26.39,26.46,26.32,26.42,40254,0
+CTDD.US,D,20210929,000000,26.4,26.5,26.4,26.47,52363,0
+CTDD.US,D,20210930,000000,26.43,26.62,26.43,26.49,641506,0
+CTDD.US,D,20211001,000000,26.45,26.45,26.42,26.42,14268,0
+CTDD.US,D,20211004,000000,26.39,26.39,26.25,26.25,13729,0
+CTDD.US,D,20211005,000000,26.25,26.31,26.2,26.2,22661,0
+CTDD.US,D,20211006,000000,26.2,26.26,26.1,26.2,40731,0
+CTDD.US,D,20211007,000000,26.2,26.27,26.17,26.18,20954,0
+CTDD.US,D,20211008,000000,26.18,26.25,26.12,26.19,32949,0
+CTDD.US,D,20211011,000000,26.1833,26.23,26.18,26.22,11705,0
+CTDD.US,D,20211012,000000,26.19,26.25,26.14,26.18,20843,0
+CTDD.US,D,20211013,000000,26.24,26.35,26.24,26.33,20051,0
+CTDD.US,D,20211014,000000,26.38,26.46,26.27,26.27,30878,0
+CTDD.US,D,20211015,000000,26.36,26.4026,26.29,26.29,7341,0
+CTDD.US,D,20211018,000000,26.29,26.32,26.19,26.2,16859,0
+CTDD.US,D,20211019,000000,26.21,26.3,26.15,26.28,35440,0
+CTDD.US,D,20211020,000000,26.28,26.28,26.2,26.27,30105,0
+CTDD.US,D,20211021,000000,26.21,26.25,26.195,26.23,17185,0
+CTDD.US,D,20211022,000000,26.25,26.25,26.19,26.19,20104,0
+CTDD.US,D,20211025,000000,26.19,26.22,26.16,26.16,15241,0
+CTDD.US,D,20211026,000000,26.22,26.24,26.13,26.16,24240,0
+CTDD.US,D,20211027,000000,26.16,26.28,26.13,26.24,16197,0
+CTDD.US,D,20211028,000000,26.18,26.2471,26.17,26.24,10125,0
+CTDD.US,D,20211029,000000,26.15,26.37,25.96,26.31,159271,0
+CTDD.US,D,20211101,000000,26.3,26.3627,26.245,26.35,24822,0
+CTDD.US,D,20211102,000000,26.29,26.34,26.29,26.33,21486,0
+CTDD.US,D,20211103,000000,26.33,26.33,26.25,26.2904,16689,0
+CTDD.US,D,20211104,000000,26.29,26.334,26.26,26.33,23858,0
+CTDD.US,D,20211105,000000,26.38,26.38,26.31,26.34,24944,0
+CTDD.US,D,20211108,000000,26.33,26.3401,26.3051,26.319,14917,0
+CTDD.US,D,20211109,000000,26.29,26.335,26.29,26.32,4246,0
+CTDD.US,D,20211110,000000,26.26,26.33,26.22,26.32,44393,0
+CTDD.US,D,20211111,000000,26.24,26.27,26.18,26.2,20403,0
+CTDD.US,D,20211112,000000,26.28,26.29,26.13,26.13,25604,0
+CTDD.US,D,20211115,000000,26.13,26.14,26.1079,26.12,15351,0
+CTDD.US,D,20211116,000000,26.09,26.2299,26.09,26.12,29112,0
+CTDD.US,D,20211117,000000,26.089,26.1201,26.0858,26.11,9592,0
+CTDD.US,D,20211118,000000,26.1,26.22,26.1,26.22,15230,0
+CTDD.US,D,20211119,000000,26.18,26.181,26.13,26.15,9495,0
+CTDD.US,D,20211122,000000,26.05,26.15,26.05,26.09,15984,0
+CTDD.US,D,20211123,000000,26.02,26.105,26.02,26.03,14169,0
+CTDD.US,D,20211124,000000,25.95,26.02,25.93,25.95,39917,0
+CTDD.US,D,20211126,000000,25.88,25.9432,25.71,25.78,29175,0
+CTDD.US,D,20211129,000000,25.81,25.9,25.75,25.82,28373,0
+CTDD.US,D,20211130,000000,25.83,25.85,25.76,25.76,103707,0
+CTDD.US,D,20211201,000000,25.81,25.97,25.81,25.89,17946,0
+CTDD.US,D,20211202,000000,25.83,26.03,25.81,25.87,15474,0
+CTDD.US,D,20211203,000000,25.88,26,25.83,25.89,11302,0
+CTDD.US,D,20211206,000000,25.91,25.99,25.87,25.94,12222,0
+CTDD.US,D,20211207,000000,25.96,26.1027,25.86,25.9,41283,0
+CTDD.US,D,20211208,000000,25.92,25.95,25.8,25.83,24886,0
+CTDD.US,D,20211209,000000,25.93,25.95,25.85,25.86,7698,0
+CTDD.US,D,20211210,000000,25.86,25.9589,25.83,25.87,26879,0
+CTDD.US,D,20211213,000000,25.55,25.6,25.45,25.58,27407,0
+CTDD.US,D,20211214,000000,25.55,25.581,25.51,25.51,28875,0
+CTDD.US,D,20211215,000000,25.5,25.57,25.49,25.49,27749,0
+CTDD.US,D,20211216,000000,25.51,25.63,25.51,25.579,20362,0
+CTDD.US,D,20211217,000000,25.57,25.58,25.46,25.46,37026,0
+CTDD.US,D,20211220,000000,25.45,25.52,25.41,25.47,12711,0
+CTDD.US,D,20211221,000000,25.49,25.525,25.45,25.48,22627,0
+CTDD.US,D,20211222,000000,25.45,25.53,25.43,25.51,26037,0
+CTDD.US,D,20211223,000000,25.54,25.54,25.49,25.51,16998,0
+CTDD.US,D,20211227,000000,25.5,25.54,25.44,25.48,35399,0
+CTDD.US,D,20211228,000000,25.47,25.5,25.4602,25.5,11849,0
+CTDD.US,D,20211229,000000,25.49,25.53,25.48,25.53,14038,0
+CTDD.US,D,20211230,000000,25.5,25.57,25.5,25.57,22568,0
+CTDD.US,D,20211231,000000,25.5,25.69,25.5,25.66,45390,0
+CTDD.US,D,20220103,000000,25.58,25.64,25.52,25.59,17816,0
+CTDD.US,D,20220104,000000,25.54,25.54,25.47,25.48,18398,0
+CTDD.US,D,20220105,000000,25.5,25.53,25.4,25.41,31990,0
+CTDD.US,D,20220106,000000,25.42,25.53,25.37,25.48,21417,0
+CTDD.US,D,20220107,000000,25.49,25.5,25.4309,25.45,22319,0
+CTDD.US,D,20220110,000000,25.41,25.49,25.41,25.46,26533,0
+CTDD.US,D,20220111,000000,25.43,25.6,25.43,25.53,22737,0
+CTDD.US,D,20220112,000000,25.51,25.588,25.51,25.58,9719,0
+CTDD.US,D,20220113,000000,25.52,25.6399,25.52,25.6,19575,0
+CTDD.US,D,20220114,000000,25.51,25.59,25.5,25.53,19019,0
+CTDD.US,D,20220118,000000,25.53,25.55,25.49,25.52,23543,0
+CTDD.US,D,20220119,000000,25.53,25.57,25.5096,25.53,21134,0
+CTDD.US,D,20220120,000000,25.53,25.57,25.52,25.53,18543,0
+CTDD.US,D,20220121,000000,25.53,25.54,25.49,25.51,36480,0
+CTDD.US,D,20220124,000000,25.54,25.54,25.4056,25.46,21314,0
+CTDD.US,D,20220125,000000,25.42,25.465,25.42,25.446,26011,0
+CTDD.US,D,20220126,000000,25.46,25.49,25.34,25.34,29324,0
+CTDD.US,D,20220127,000000,25.48,25.48,25.22,25.22,29174,0
+CTDD.US,D,20220128,000000,25.23,25.3164,25.15,25.25,26769,0
+CTDD.US,D,20220131,000000,25.26,25.44,25.25,25.37,76629,0
+CTDD.US,D,20220201,000000,25.32,25.4295,25.32,25.4,15166,0
+CTDD.US,D,20220202,000000,25.42,25.42,25.35,25.39,26930,0
+CTDD.US,D,20220203,000000,25.3,25.38,25.2,25.27,17673,0
+CTDD.US,D,20220204,000000,25.27,25.27,25.2,25.21,26840,0
+CTDD.US,D,20220207,000000,25.21,25.28,25.21,25.25,15409,0
+CTDD.US,D,20220208,000000,25.21,25.2799,25.17,25.18,21567,0
+CTDD.US,D,20220209,000000,25.23,25.25,25.11,25.16,40578,0
+CTDD.US,D,20220210,000000,25.06,25.08,24.86,25.02,58000,0
+CTDD.US,D,20220211,000000,25.05,25.1299,24.965,25.02,54344,0
+CTDD.US,D,20220214,000000,25.08,25.08,24.895,25.03,55170,0
+CTDD.US,D,20220215,000000,25.03,25.14,25.02,25.02,31429,0
+CTDD.US,D,20220216,000000,25.03,25.05,24.91,25.02,44560,0
+CTDD.US,D,20220217,000000,25.02,25.1096,24.9,24.93,43133,0
+CTDD.US,D,20220218,000000,24.98,25.1,24.95,24.99,54158,0
+CTDD.US,D,20220222,000000,24.96,25.05,24.95,24.98,52624,0
+CTDD.US,D,20220223,000000,25.05,25.1,25.007,25.01,25373,0
+CTDD.US,D,20220224,000000,24.95,25.09,24.92,25.02,55729,0
+CTDD.US,D,20220225,000000,25.09,25.22,25,25.14,27525,0
+CTDD.US,D,20220228,000000,25.15,25.16,24.86,24.86,75072,0
+CTDD.US,D,20220301,000000,24.93,25.07,24.9,24.97,63805,0
+CTDD.US,D,20220302,000000,25,25.07,24.96,25.06,58206,0
+CTDD.US,D,20220303,000000,25.04,25.27,25.04,25.2,64026,0
+CTDD.US,D,20220304,000000,25.11,25.2,25,25.03,28155,0
+CTDD.US,D,20220307,000000,25,25.03,24.935,25.01,37495,0
+CTDD.US,D,20220308,000000,25.01,25.18,24.97,25.01,45354,0
+CTDD.US,D,20220309,000000,25.03,25.09,25.0192,25.04,26266,0
+CTDD.US,D,20220310,000000,25.04,25.08,24.95,25.05,40806,0
+CTDD.US,D,20220311,000000,24.78,24.9,24.61,24.64,39409,0
+CTDD.US,D,20220314,000000,24.6,24.6001,24.07,24.3,53502,0
+CTDD.US,D,20220315,000000,24.4,24.56,24.1908,24.53,42702,0
+CTDD.US,D,20220316,000000,24.53,24.82,24.5,24.82,35925,0
+CTDD.US,D,20220317,000000,24.8,25,24.8,25,30892,0
+CTDD.US,D,20220318,000000,24.99,25.04,24.8,25.04,47074,0
+CTDD.US,D,20220321,000000,24.99,25.03,24.88,24.89,25757,0
+CTDD.US,D,20220322,000000,24.72,24.9577,24.72,24.86,39455,0
+CTDD.US,D,20220323,000000,24.86,24.9199,24.85,24.87,21965,0
+CTDD.US,D,20220324,000000,24.87,24.99,24.8,24.93,40952,0
+CTDD.US,D,20220325,000000,24.93,24.96,24.63,24.74,47502,0
+CTDD.US,D,20220328,000000,24.7691,24.95,24.7691,24.95,16221,0
+CTDD.US,D,20220329,000000,24.92,25.23,24.92,25.21,30467,0
+CTDD.US,D,20220330,000000,25.13,25.3125,25.02,25.175,32321,0
+CTDD.US,D,20220331,000000,25.17,25.17,24.95,24.95,93601,0
+CTDD.US,D,20220401,000000,24.92,24.92,24.67,24.74,45319,0
+CTDD.US,D,20220404,000000,24.73,24.82,24.67,24.7,54963,0
+CTDD.US,D,20220405,000000,24.7,24.7994,24.4,24.4,39563,0
+CTDD.US,D,20220406,000000,24.4,24.53,24.11,24.13,166372,0
+CTDD.US,D,20220407,000000,24.13,24.715,24.08,24.6,44967,0
+CTDD.US,D,20220408,000000,24.5,24.6968,24.4,24.4,33351,0
+CTDD.US,D,20220411,000000,24.35,24.42,24.2,24.2,18730,0
+CTDD.US,D,20220412,000000,24.31,24.4901,24.18,24.26,24695,0
+CTDD.US,D,20220413,000000,24.24,24.56,24.22,24.42,22220,0
+CTDD.US,D,20220414,000000,24.51,24.55,24.37,24.52,23285,0
+CTDD.US,D,20220418,000000,24.57,24.57,24.14,24.22,27456,0
+CTDD.US,D,20220419,000000,24.24,24.4003,24.11,24.24,35866,0
+CTDD.US,D,20220420,000000,24.29,24.3899,24.2,24.29,44186,0
+CTDD.US,D,20220421,000000,24.31,24.355,23.92,23.97,57215,0
+CTDD.US,D,20220422,000000,24.05,24.17,23.85,23.8916,52834,0
+CTDD.US,D,20220425,000000,23.91,24.2,23.81,23.87,68542,0
+CTDD.US,D,20220426,000000,23.84,24.1566,23.12,23.15,77277,0
+CTDD.US,D,20220427,000000,23.22,23.36,22.43,22.44,147763,0
+CTDD.US,D,20220428,000000,22.56,22.9999,22.13,22.73,83840,0
+CTDD.US,D,20220429,000000,22.8,22.8113,22.02,22.44,235082,0
+CTDD.US,D,20220502,000000,22.47,22.5,21.77,22.15,79237,0
+CTDD.US,D,20220503,000000,22.25,22.7311,22.05,22.4768,78995,0
+CTDD.US,D,20220504,000000,22.47,22.73,22.15,22.71,98033,0
+CTDD.US,D,20220505,000000,22.65,22.65,22.2634,22.4599,61686,0
+CTDD.US,D,20220506,000000,22.34,22.4486,22.06,22.31,113778,0
+CTDD.US,D,20220509,000000,22.16,22.28,21.46,21.76,75932,0
+CTDD.US,D,20220510,000000,21.89,22.93,21.61,21.61,23447,0
+CTDD.US,D,20220511,000000,21.61,22.08,21.61,21.71,38677,0
+CTDD.US,D,20220512,000000,21.75,22.2,21.75,22.18,58338,0
+CTDD.US,D,20220513,000000,22.25,22.4686,22.04,22.11,51885,0
+CTDD.US,D,20220516,000000,22.15,22.8472,22.126,22.44,66740,0
+CTDD.US,D,20220517,000000,22.57,23,22.55,22.75,62593,0
+CTDD.US,D,20220518,000000,22.75,23.85,22.62,23.74,73925,0
+CTDD.US,D,20220519,000000,23.77,24.4628,23.44,24.26,115798,0
+CTDD.US,D,20220520,000000,24.34,24.4899,24.1101,24.36,84242,0
+CTDD.US,D,20220523,000000,24.35,24.64,24.33,24.6,111463,0
+CTDD.US,D,20220524,000000,24.5,24.6,24.395,24.47,27714,0
+CTDD.US,D,20220525,000000,24.51,24.55,24.3368,24.4501,53242,0
+CTDD.US,D,20220526,000000,24.55,24.85,24.39,24.39,76184,0
+CTDD.US,D,20220527,000000,24.39,24.68,24.17,24.51,71268,0
+CTDD.US,D,20220531,000000,24.53,24.53,24.23,24.46,82404,0
+CTDD.US,D,20220601,000000,24.56,24.62,24.47,24.59,54032,0
+CTDD.US,D,20220602,000000,24.51,24.57,24.2201,24.51,46699,0
+CTDD.US,D,20220603,000000,24.4,24.73,24.4,24.68,26150,0
+CTDD.US,D,20220606,000000,24.68,24.69,24.5,24.63,54103,0
+CTDD.US,D,20220607,000000,24.61,24.7,24.61,24.67,34409,0
+CTDD.US,D,20220608,000000,24.7,24.7,24.54,24.62,16142,0
+CTDD.US,D,20220609,000000,24.63,24.63,24.4,24.55,36408,0
+CTDD.US,D,20220610,000000,24.44,24.4621,24.15,24.35,55559,0
+CTDD.US,D,20220613,000000,23.65,23.65,22.48,22.95,43881,0
+CTDD.US,D,20220614,000000,22.91,23.2,22.79,23.14,55940,0
+CTDD.US,D,20220615,000000,23.2,23.73,23.04,23.58,55186,0
+CTDD.US,D,20220616,000000,23.4,23.4535,22.9601,23.27,40603,0
+CTDD.US,D,20220617,000000,23.27,23.41,23.0238,23.41,49155,0
+CTDD.US,D,20220621,000000,23.3088,24.04,23.16,23.97,70501,0
+CTDD.US,D,20220622,000000,23.88,23.9,23.7271,23.88,55425,0
+CTDD.US,D,20220623,000000,23.93,23.93,23.38,23.81,30240,0
+CTDD.US,D,20220624,000000,23.75,23.905,23.6458,23.82,19612,0
+CTDD.US,D,20220627,000000,23.879,23.879,23.5,23.66,19194,0
+CTDD.US,D,20220628,000000,23.73,24.33,23.695,24.11,41498,0
+CTDD.US,D,20220629,000000,23.91,24.15,23.89,24.15,26699,0
+CTDD.US,D,20220630,000000,24.14,24.14,23.74,24.04,35911,0
+CTDD.US,D,20220701,000000,24.03,24.14,23.83,24.03,16599,0
+CTDD.US,D,20220705,000000,24.04,24.04,23.76,24.01,23729,0
+CTDD.US,D,20220706,000000,23.9241,24.05,23.87,23.95,14605,0
+CTDD.US,D,20220707,000000,23.97,24.07,23.86,24.02,20384,0
+CTDD.US,D,20220708,000000,23.84,24.19,23.8,24.19,13024,0
+CTDD.US,D,20220711,000000,24.19,24.49,24.19,24.49,23410,0
+CTDD.US,D,20220712,000000,24.49,24.6,24.41,24.41,18236,0
+CTDD.US,D,20220713,000000,24.22,24.4999,24.2,24.29,15052,0
+CTDD.US,D,20220714,000000,24.29,24.34,24,24.34,16984,0
+CTDD.US,D,20220715,000000,24.3,24.455,24.3,24.44,7353,0
+CTDD.US,D,20220718,000000,24.31,24.44,24.31,24.42,18177,0
+CTDD.US,D,20220719,000000,24.42,24.58,24.3801,24.49,15140,0
+CTDD.US,D,20220720,000000,24.39,24.65,24.39,24.53,29547,0
+CTDD.US,D,20220721,000000,24.53,24.875,24.48,24.82,25053,0
+CTDD.US,D,20220722,000000,24.84,24.85,24.6401,24.76,22816,0
+CTDD.US,D,20220725,000000,24.71,24.75,24.69,24.72,12098,0
+CTDD.US,D,20220726,000000,24.69,24.74,24.58,24.65,19220,0
+CTDD.US,D,20220727,000000,24.66,24.66,24.38,24.4341,24921,0
+CTDD.US,D,20220728,000000,24.43,24.6,24.43,24.59,39004,0
+CTDD.US,D,20220729,000000,24.49,24.83,24.49,24.7,225821,0
+CTDD.US,D,20220801,000000,24.68,24.8,24.6,24.73,21089,0
+CTDD.US,D,20220802,000000,24.73,25.42,24.555,25.29,96089,0
+CTDD.US,D,20220803,000000,25.18,25.18,25.01,25.16,43993,0
+CTDD.US,D,20220804,000000,25.04,25.13,24.71,25.08,63785,0
+CTDD.US,D,20220805,000000,24.96,25.03,24.82,24.95,31611,0
+CTDD.US,D,20220808,000000,24.99,24.99,24.85,24.95,36324,0
+CTDD.US,D,20220809,000000,24.92,24.92,24.6931,24.82,16380,0
+CTDD.US,D,20220810,000000,24.97,25.0199,24.78,24.85,26109,0
+CTDD.US,D,20220811,000000,24.79,24.92,24.6,24.77,28756,0
+CTDD.US,D,20220812,000000,24.59,24.93,24.59,24.8,18982,0
+CTDD.US,D,20220815,000000,24.8,24.92,24.8,24.87,22880,0
+CTDD.US,D,20220816,000000,24.68,24.9,24.68,24.8,29080,0
+CTDD.US,D,20220817,000000,24.78,24.8,24.67,24.74,22221,0
+CTDD.US,D,20220818,000000,24.78,24.85,24.7,24.78,8303,0
+CTDD.US,D,20220819,000000,24.69,24.76,24.55,24.76,21357,0
+CTDD.US,D,20220822,000000,24.62,24.65,24.3,24.346,22832,0
+CTDD.US,D,20220823,000000,24.35,24.4663,22.905,23.6,80178,0
+CTDD.US,D,20220824,000000,23.62,24.18,23.41,23.7,48147,0
+CTDD.US,D,20220825,000000,23.76,24.16,23.7,24.05,18527,0
+CTDD.US,D,20220826,000000,24.07,24.07,23.62,23.85,13871,0
+CTDD.US,D,20220829,000000,23.75,24.14,23.71,23.94,30591,0
+CTDD.US,D,20220830,000000,24.01,24.2,23.68,23.83,33912,0
+CTDD.US,D,20220831,000000,23.8,23.84,23.13,23.15,133123,0
+CTDD.US,D,20220901,000000,23.09,23.77,22.66,22.89,59728,0
+CTDD.US,D,20220902,000000,23.01,23.2,22.91,22.9499,17534,0
+CTDD.US,D,20220906,000000,22.95,23.06,22.7,22.7,36917,0
+CTDD.US,D,20220907,000000,22.7,23.05,22.7,22.82,31331,0
+CTDD.US,D,20220908,000000,22.8,23.03,22.32,22.34,73687,0
+CTDD.US,D,20220909,000000,22.43,23.01,22.4,22.98,35891,0
+CTDD.US,D,20220912,000000,23.02,23.46,22.97,23.29,30492,0
+CTDD.US,D,20220913,000000,22.65,22.73,22.62,22.71,27572,0
+CTDD.US,D,20220914,000000,22.68,22.7,22.55,22.61,35495,0
+CTDD.US,D,20220915,000000,22.6,22.6907,22.3,22.3,30165,0
+CTDD.US,D,20220916,000000,22.28,22.36,22.05,22.05,45279,0
+CTDD.US,D,20220919,000000,22.04,22.1346,21.63,21.93,42052,0
+CTDD.US,D,20220920,000000,21.83,21.92,21.59,21.84,39183,0
+CTDD.US,D,20220921,000000,21.83,22.04,21.727,21.85,19842,0
+CTDD.US,D,20220922,000000,21.76,21.77,21.3725,21.52,28892,0
+CTDD.US,D,20220923,000000,21.5,21.51,21.21,21.28,45041,0
+CTDD.US,D,20220926,000000,21.35,21.4799,20.9,20.99,29244,0
+CTDD.US,D,20220927,000000,21.17,22.69,21.16,22.4,74382,0
+CTDD.US,D,20220928,000000,22.37,22.57,21.63,22.53,50327,0
+CTDD.US,D,20220929,000000,22.3,22.96,21.89,22.84,42266,0
+CTDD.US,D,20220930,000000,22.77,23.2202,22.0434,23,204968,0
+CTDD.US,D,20221003,000000,22.93,23.1,22.8,22.99,41596,0
+CTDD.US,D,20221004,000000,23,23.1,22.9,22.97,39132,0
+CTDD.US,D,20221005,000000,22.6,22.78,22.4213,22.68,15611,0
+CTDD.US,D,20221006,000000,22.6,22.65,22.3,22.35,12583,0
+CTDD.US,D,20221007,000000,22.22,22.25,22,22.18,17627,0
+CTDD.US,D,20221010,000000,21.95,22.18,21.1065,21.18,35412,0
+CTDD.US,D,20221011,000000,21.18,21.2,20.3,20.4,47635,0
+CTDD.US,D,20221012,000000,20.4,20.7,19.57,19.78,100347,0
+CTDD.US,D,20221013,000000,19.5,19.8282,19,19.37,69691,0
+CTDD.US,D,20221014,000000,19.52,20.04,18.28,18.39,66360,0
+CTDD.US,D,20221017,000000,18.65,18.8789,18.06,18.25,97527,0
+CTDD.US,D,20221018,000000,18.36,18.703,17.94,18.45,114585,0
+CTDD.US,D,20221019,000000,18.33,18.6,17.9,17.98,64801,0
+CTDD.US,D,20221020,000000,18.04,18.33,17.5,17.66,95140,0
+CTDD.US,D,20221021,000000,17.6,17.9618,17.23,17.42,41203,0
+CTDD.US,D,20221024,000000,17.42,17.67,16.896,17.12,66139,0
+CTDD.US,D,20221025,000000,17.29,17.92,17.21,17.92,66147,0
+CTDD.US,D,20221026,000000,17.82,18.4139,17.82,18.26,109490,0
+CTDD.US,D,20221027,000000,18.35,18.51,17.98,18.12,130691,0
+CTDD.US,D,20221028,000000,18.08,18.48,18,18.01,69733,0
+CTDD.US,D,20221031,000000,18.05,18.3799,17.86,18,511288,0
+CTDD.US,D,20221101,000000,18.18,18.506,18.05,18.05,35461,0
+CTDD.US,D,20221102,000000,18.18,18.46,18,18.17,49852,0
+CTDD.US,D,20221103,000000,17.8,17.86,17.08,17.52,59666,0
+CTDD.US,D,20221104,000000,17.71,18.28,17.61,18.12,57242,0
+CTDD.US,D,20221107,000000,18.2,18.5999,18.12,18.4,31199,0
+CTDD.US,D,20221108,000000,18.48,19.32,18.4,19.31,28404,0
+CTDD.US,D,20221109,000000,19.1,19.53,18.7,19.14,42578,0
+CTDD.US,D,20221110,000000,19.45,20.7,19.311,20.4401,79493,0
+CTDD.US,D,20221111,000000,20.32,20.9606,20.32,20.61,43294,0
+CTDD.US,D,20221114,000000,20.69,20.69,20,20.24,39249,0
+CTDD.US,D,20221115,000000,20.36,20.5,20.2597,20.45,37795,0
+CTDD.US,D,20221116,000000,20.41,20.59,20.4063,20.44,95020,0
+CTDD.US,D,20221117,000000,20.35,20.35,19.95,20,34628,0
+CTDD.US,D,20221118,000000,20.06,20.145,19.73,19.8,27187,0
+CTDD.US,D,20221121,000000,19.84,20.0983,19.76,19.9449,22209,0
+CTDD.US,D,20221122,000000,19.99,20.15,19.9,19.99,31652,0
+CTDD.US,D,20221123,000000,19.87,20.3,19.815,20.19,115468,0
+CTDD.US,D,20221125,000000,20.19,20.48,20.1257,20.15,23341,0
+CTDD.US,D,20221128,000000,20.06,20.295,19.87,19.95,62396,0
+CTDD.US,D,20221129,000000,19.95,20,19.6,19.67,66414,0
+CTDD.US,D,20221130,000000,19.74,20.15,19.68,20.15,79094,0
+CTDD.US,D,20221201,000000,20.3,20.419,20.02,20.15,67237,0
+CTDD.US,D,20221202,000000,20.06,20.23,20.06,20.14,55256,0
+CTDD.US,D,20221205,000000,20.15,20.5,20.15,20.38,102147,0
+CTDD.US,D,20221206,000000,20.53,20.6199,20,20.24,48911,0
+CTDD.US,D,20221207,000000,20.13,20.21,19.82,20.02,36899,0
+CTDD.US,D,20221208,000000,20.11,20.2731,19.81,19.81,45025,0
+CTDD.US,D,20221209,000000,19.8,19.95,19.22,19.3,37650,0
+CTDD.US,D,20221212,000000,19.37,19.7073,19.3,19.39,73821,0
+CTDD.US,D,20221213,000000,19.33,19.44,19.0451,19.32,50462,0
+CTDD.US,D,20221214,000000,19.35,19.5,19.32,19.5,53179,0
+CTDD.US,D,20221215,000000,19.37,19.61,19.14,19.17,75996,0
+CTDD.US,D,20221216,000000,19.17,19.57,18.95,19.53,70738,0
+CTDD.US,D,20221219,000000,19.44,19.44,18.51,18.56,91842,0
+CTDD.US,D,20221220,000000,18.55,18.8291,18.35,18.5537,31685,0
+CTDD.US,D,20221221,000000,18.61,18.88,17.71,17.73,105473,0
+CTDD.US,D,20221222,000000,17.73,18.012,17.57,17.7,70027,0
+CTDD.US,D,20221223,000000,17.68,18.05,17.55,17.61,50362,0
+CTDD.US,D,20221227,000000,17.61,17.7999,17.5,17.67,111498,0
+CTDD.US,D,20221228,000000,17.66,17.7779,17.5,17.51,46004,0
+CTDD.US,D,20221229,000000,17.51,17.8,17.5,17.64,41501,0
+CTDD.US,D,20221230,000000,17.55,17.78,17.4,17.4,94852,0
+CTDD.US,D,20230103,000000,17.69,17.91,17.54,17.75,41828,0
+CTDD.US,D,20230104,000000,17.92,18.71,17.92,18.63,26082,0
+CTDD.US,D,20230105,000000,18.66,19.57,18.46,19.4,44797,0
+CTDD.US,D,20230106,000000,19.49,19.71,19.13,19.55,59354,0
+CTDD.US,D,20230109,000000,19.6,19.86,19.11,19.35,54837,0
+CTDD.US,D,20230110,000000,19.34,19.68,19.34,19.61,33299,0
+CTDD.US,D,20230111,000000,19.7,19.9,19.53,19.9,47688,0
+CTDD.US,D,20230112,000000,19.95,20.01,19.77,19.89,21200,0
+CTDD.US,D,20230113,000000,19.76,20.18,19.76,19.95,17391,0
+CTDD.US,D,20230117,000000,19.96,20.34,19.93,20.21,73536,0
+CTDD.US,D,20230118,000000,20.32,20.36,19.78,19.98,25714,0
+CTDD.US,D,20230119,000000,19.98,20.2378,19.64,19.96,53915,0
+CTDD.US,D,20230120,000000,19.98,19.98,19.6,19.8,39299,0
+CTDD.US,D,20230123,000000,19.92,20.03,19.73,19.83,105981,0
+CTDD.US,D,20230124,000000,19.97,19.97,19.6462,19.7,21860,0
+CTDD.US,D,20230125,000000,19.51,19.67,19.2638,19.64,80097,0
+CTDD.US,D,20230126,000000,19.72,19.75,19.33,19.63,66878,0
+CTDD.US,D,20230127,000000,19.66,19.84,19.62,19.69,30929,0
+CTDD.US,D,20230130,000000,19.63,20.45,19.63,20.41,48485,0
+CTDD.US,D,20230131,000000,20.37,21,20.36,20.97,61026,0
+CTDD.US,D,20230201,000000,20.87,22.0185,20.85,21.84,44534,0
+CTDD.US,D,20230202,000000,21.97,22.8,21.7001,22.75,66486,0
+CTDD.US,D,20230203,000000,22.54,22.54,22.0727,22.16,37138,0
+CTDD.US,D,20230206,000000,22.05,22.06,21.5822,21.87,42631,0
+CTDD.US,D,20230207,000000,21.93,22.02,21.63,21.78,47381,0
+CTDD.US,D,20230208,000000,21.19,21.19,20.2801,20.61,110792,0
+CTDD.US,D,20230209,000000,20.69,20.78,19.9,19.9,78917,0
+CTDD.US,D,20230210,000000,19.9,19.9,19.35,19.43,47756,0
+CTDD.US,D,20230213,000000,19.14,19.89,19.14,19.89,44128,0
+CTDD.US,D,20230214,000000,19.87,20.12,19.63,20,30433,0
+CTDD.US,D,20230215,000000,20,20,19.85,19.95,17478,0
+CTDD.US,D,20230216,000000,19.88,20.405,19.7,19.93,37367,0
+CTDD.US,D,20230217,000000,19.81,20.21,19.77,20.04,37942,0
+CTDD.US,D,20230221,000000,19.89,19.94,18.77,18.7849,67946,0
+CTDD.US,D,20230222,000000,18.84,19.99,18.84,19.83,58524,0
+CTDD.US,D,20230223,000000,19.83,20.17,19.6,19.83,45362,0
+CTDD.US,D,20230224,000000,19.52,20.03,19.51,19.65,37136,0
+CTDD.US,D,20230227,000000,19.65,19.87,19.0801,19.38,57190,0
+CTDD.US,D,20230228,000000,19.11,19.5,18.8,19.47,156881,0
+CTDD.US,D,20230301,000000,19.25,19.25,18.65,18.67,78730,0
+CTDD.US,D,20230302,000000,18.5,18.67,17.58,17.66,100214,0
+CTDD.US,D,20230303,000000,17.93,18.88,17.93,18.54,57585,0
+CTDD.US,D,20230306,000000,18.6,19.08,18.6,18.78,50960,0
+CTDD.US,D,20230307,000000,18.78,18.78,18.5189,18.52,45660,0
+CTDD.US,D,20230308,000000,18.67,18.67,18.22,18.45,75335,0
+CTDD.US,D,20230309,000000,18.4,18.4,18.01,18.12,53906,0
+CTDD.US,D,20230310,000000,18.07,18.3,17.8,18.07,64725,0
+CTDD.US,D,20230313,000000,17.4,17.9,17.0823,17.43,62345,0
+CTDD.US,D,20230314,000000,17.43,17.9848,17,17.08,75608,0
+CTDD.US,D,20230315,000000,16.8,16.8999,16.5,16.56,92554,0
+CTDD.US,D,20230316,000000,16.11,16.59,15.4213,16.1,166437,0
+CTDD.US,D,20230317,000000,15.89,15.9,14.53,14.64,110726,0
+CTDD.US,D,20230320,000000,14.45,14.45,10.45,10.6,315804,0
+CTDD.US,D,20230321,000000,10.5,13.07,10.5,12.98,270651,0
+CTDD.US,D,20230322,000000,13.18,14.3475,12.99,13.4,144648,0
+CTDD.US,D,20230323,000000,13.4,13.48,12.07,12.16,256637,0
+CTDD.US,D,20230324,000000,11.82,12.1499,10.9,10.95,193607,0
+CTDD.US,D,20230327,000000,11.11,13.48,11.11,12.88,229358,0
+CTDD.US,D,20230328,000000,12.88,15.2,12.88,15.09,317394,0
+CTDD.US,D,20230329,000000,14.98,15,14.1384,14.64,161593,0
+CTDD.US,D,20230330,000000,14.48,15,14.07,14.64,95186,0
+CTDD.US,D,20230331,000000,14.28,14.85,14.28,14.85,153624,0
+CTDD.US,D,20230403,000000,14.84,14.87,14.45,14.76,53494,0
+CTDD.US,D,20230404,000000,14.87,14.87,14.41,14.84,46829,0
+CTDD.US,D,20230405,000000,14.75,15,14.52,14.86,52718,0
+CTDD.US,D,20230406,000000,14.8,15,14.6367,14.98,36221,0
+CTDD.US,D,20230410,000000,14.78,15.24,14.72,14.78,39576,0
+CTDD.US,D,20230411,000000,14.34,15.15,14.34,15.03,56866,0
+CTDD.US,D,20230412,000000,15.13,15.42,14.95,15.33,77679,0
+CTDD.US,D,20230413,000000,15.26,15.75,15.1,15.75,45367,0
+CTDD.US,D,20230414,000000,15.7,15.8,15.15,15.68,53603,0
+CTDD.US,D,20230417,000000,15.75,15.75,15.23,15.55,71769,0
+CTDD.US,D,20230418,000000,15.53,15.53,14.73,14.96,44234,0
+CTDD.US,D,20230419,000000,14.91,15.01,14.28,14.66,65182,0
+CTDD.US,D,20230420,000000,14.52,14.94,14.29,14.48,72448,0
+CTDD.US,D,20230421,000000,14.5,14.67,14.23,14.25,38236,0
+CTDD.US,D,20230424,000000,14.13,14.57,14.11,14.37,39903,0
+CTDD.US,D,20230425,000000,14.17,14.2901,13.6901,13.71,39970,0
+CTDD.US,D,20230426,000000,13.8,14.15,13.315,13.52,69266,0
+CTDD.US,D,20230427,000000,13.4,14.17,13.4,13.885,45005,0
+CTDD.US,D,20230428,000000,14.03,14.1,13.72,13.88,87835,0
+CTDD.US,D,20230501,000000,13.93,13.93,13.28,13.8,33494,0
+CTDD.US,D,20230502,000000,13.78,13.84,13.4808,13.84,35957,0
+CTDD.US,D,20230503,000000,13.96,14.39,13.08,13.25,48365,0
+CTDD.US,D,20230504,000000,13.07,13.2999,12.38,12.53,94525,0
+CTDD.US,D,20230505,000000,12.81,13.4,12.55,12.6,107271,0
+CTDD.US,D,20230508,000000,12.6,12.87,12.42,12.58,45927,0
+CTDD.US,D,20230509,000000,12.57,12.6,12.21,12.34,51524,0
+CTDD.US,D,20230510,000000,12.5,12.555,12.23,12.29,33394,0
+CTDD.US,D,20230511,000000,12.33,12.375,12.1,12.35,22837,0
+CTDD.US,D,20230512,000000,12.44,12.44,12,12.38,72327,0
+CTDD.US,D,20230515,000000,12.23,13.337,12.0965,12.96,67362,0
+CTDD.US,D,20230516,000000,12.97,14.05,12.5,13.81,77539,0
+CTDD.US,D,20230517,000000,13.82,14.26,13.42,14.05,58405,0
+CTDD.US,D,20230518,000000,14,14.27,13.86,14.07,81359,0
+CTDD.US,D,20230519,000000,14.06,14.78,13.8728,14.69,80250,0
+CTDD.US,D,20230522,000000,14.5,14.83,14.3,14.3,85563,0
+CTDD.US,D,20230523,000000,14.26,14.55,13.82,14.26,63635,0
+CTDD.US,D,20230524,000000,14.04,14.09,13.35,14.05,52159,0
+CTDD.US,D,20230525,000000,13.97,13.97,12.7,12.89,110910,0
+CTDD.US,D,20230526,000000,12.5,14.12,12.5,13.87,67070,0
+CTDD.US,D,20230530,000000,13.87,14.27,13.24,13.38,54014,0
+CTDD.US,D,20230531,000000,13.17,14.43,13.17,14.26,199473,0
+CTDD.US,D,20230601,000000,14.11,15.34,14.01,15.17,75011,0
+CTDD.US,D,20230602,000000,15.3,15.8499,15.3,15.55,119208,0
+CTDD.US,D,20230605,000000,15.55,16.03,14.67,15.78,69280,0
+CTDD.US,D,20230606,000000,15.77,15.77,14.73,14.99,93870,0
+CTDD.US,D,20230607,000000,14.96,15.23,14.8458,14.97,40840,0
+CTDD.US,D,20230608,000000,14.95,15.14,14.86,15,30090,0
+CTDD.US,D,20230609,000000,15,15.21,14.98,15.09,51662,0
+CTDD.US,D,20230612,000000,15.22,15.26,14.96,15.18,49495,0
+CTDD.US,D,20230613,000000,14.92,15.2,14.88,14.95,112860,0
+CTDD.US,D,20230614,000000,15.02,15.02,14.09,14.21,85286,0
+CTDD.US,D,20230615,000000,14.31,14.54,14.24,14.32,65232,0
+CTDD.US,D,20230616,000000,14.24,14.35,13.38,13.62,288014,0
+CTDD.US,D,20230620,000000,13.66,14.13,13.66,13.8,58052,0
+CTDD.US,D,20230621,000000,13.67,13.99,13.5018,13.74,74045,0
+CTDD.US,D,20230622,000000,13.7,13.9,13.57,13.68,18357,0
+CTDD.US,D,20230623,000000,13.74,13.74,13.4,13.455,45637,0
+CTDD.US,D,20230626,000000,13.46,13.76,13.315,13.53,41595,0
+CTDD.US,D,20230627,000000,13.8429,13.8693,13.45,13.5,20217,0
+CTDD.US,D,20230628,000000,13.37,13.69,13.37,13.6,43211,0
+CTDD.US,D,20230629,000000,13.6,13.9021,13.6,13.8,51279,0
+CTDD.US,D,20230630,000000,13.83,14.63,13.83,14.63,136321,0
+CTDD.US,D,20230703,000000,14.41,14.85,14.25,14.85,19475,0
+CTDD.US,D,20230705,000000,14.8,14.92,14.3953,14.81,29520,0
+CTDD.US,D,20230706,000000,14.8,14.82,14.39,14.75,32982,0
+CTDD.US,D,20230707,000000,14.62,14.98,14.56,14.9,33523,0
+CTDD.US,D,20230710,000000,14.82,14.9,14.6,14.8,45103,0
+CTDD.US,D,20230711,000000,14.87,14.91,14.7,14.72,41049,0
+CTDD.US,D,20230712,000000,14.8,15.15,14.621,14.95,152088,0
+CTDD.US,D,20230713,000000,14.94,15.045,14.79,14.95,37867,0
+CTDD.US,D,20230714,000000,14.85,15.071,14.7,14.8,16811,0
+CTDD.US,D,20230717,000000,14.6354,14.79,14.06,14.17,54715,0
+CTDD.US,D,20230718,000000,14.17,14.4695,13.75,14.15,41264,0
+CTDD.US,D,20230719,000000,14.3,14.88,14.3,14.7,42893,0
+CTDD.US,D,20230720,000000,14.58,14.6,14.22,14.32,23548,0
+CTDD.US,D,20230721,000000,14.46,14.71,14.4,14.69,32879,0
+CTDD.US,D,20230724,000000,14.69,14.69,14.4,14.53,15868,0
+CTDD.US,D,20230725,000000,14.25,14.73,14.24,14.33,38105,0
+CTDD.US,D,20230726,000000,14.3,14.89,14.3,14.72,53990,0
+CTDD.US,D,20230727,000000,14.65,14.95,14.23,14.25,29940,0
+CTDD.US,D,20230728,000000,14.45,14.6504,14.39,14.53,17483,0
+CTDD.US,D,20230731,000000,14.3905,14.8,14.3905,14.76,76931,0
+CTDD.US,D,20230801,000000,14.67,14.8827,14.67,14.75,54461,0
+CTDD.US,D,20230802,000000,14.48,16.26,14.45,15,326318,0
+CTDD.US,D,20230803,000000,14.86,14.89,14.74,14.79,59428,0
+CTDD.US,D,20230804,000000,14.78,15.1,14.6,14.94,46502,0
+CTDD.US,D,20230807,000000,14.94,15.08,14.83,15,31882,0
+CTDD.US,D,20230808,000000,15,15.08,14.9,15,21741,0
+CTDD.US,D,20230809,000000,14.9,15.21,14.9,15.14,20513,0
+CTDD.US,D,20230810,000000,15.16,15.3299,14.9,15.2,35806,0
+CTDD.US,D,20230811,000000,15.1,15.61,15.05,15.61,22524,0
+CTDD.US,D,20230814,000000,15.46,15.61,15.44,15.6,19570,0
+CTDD.US,D,20230815,000000,15.5,15.5,15.3,15.3,11970,0
+CTDD.US,D,20230816,000000,15.4,15.473,15.25,15.46,31091,0
+CTDD.US,D,20230817,000000,15.4,15.4,15.1701,15.25,35135,0
+CTDD.US,D,20230818,000000,15.05,15.2,14.91,15.18,26730,0
+CTDD.US,D,20230821,000000,15.16,15.21,15.05,15.05,14604,0
+CTDD.US,D,20230822,000000,15.08,15.08,14.2,14.2,85511,0
+CTDD.US,D,20230823,000000,14.15,14.46,13.66,13.9,139973,0
+CTDD.US,D,20230824,000000,13.71,13.71,13.3206,13.64,172228,0
+CTDD.US,D,20230825,000000,13.5,13.56,13.3401,13.44,138461,0
+CTDD.US,D,20230828,000000,13.256,13.49,13,13.27,79765,0
+CTDD.US,D,20230829,000000,13.23,13.3892,13.21,13.3,101468,0
+CTDD.US,D,20230830,000000,12.89,13.4788,12.89,13.25,55881,0
+CTDD.US,D,20230831,000000,13.25,13.89,13.1001,13.3,190321,0
+CTDD.US,D,20230901,000000,13.24,13.43,13.16,13.31,68316,0
+CTDD.US,D,20230905,000000,13.32,13.3599,13.01,13.04,52534,0
+CTDD.US,D,20230906,000000,13,13,12.725,12.85,53136,0
+CTDD.US,D,20230907,000000,12.68,12.81,12.5,12.67,152968,0
+CTDD.US,D,20230908,000000,12.77,12.98,12.6101,12.76,250203,0
+CTDD.US,D,20230911,000000,12.87,13.18,12.7,12.72,76586,0
+CTDD.US,D,20230912,000000,12.72,12.94,12.6245,12.75,69684,0
+CTDD.US,D,20230913,000000,12.39,12.67,12.17,12.28,51178,0
+CTDD.US,D,20230914,000000,12.28,12.325,12.05,12.2,91497,0
+CTDD.US,D,20230915,000000,12.24,12.28,12.1,12.24,124642,0
+CTDD.US,D,20230918,000000,12.29,12.38,12.155,12.25,225695,0
+CTDD.US,D,20230919,000000,12.27,13.01,12.2,12.86,266293,0
+CTDD.US,D,20230920,000000,12.99,13.14,12.694,12.75,56981,0
+CTDD.US,D,20230921,000000,12.65,12.6999,12.27,12.55,86483,0
+CTDD.US,D,20230922,000000,12.6,13.0485,12.6,12.97,69095,0
+CTDD.US,D,20230925,000000,12.92,13.41,12.8806,13.27,121171,0
+CTDD.US,D,20230926,000000,13.24,13.63,13.24,13.47,123683,0
+CTDD.US,D,20230927,000000,13.56,13.62,13.37,13.53,55113,0
+CTDD.US,D,20230928,000000,13.53,13.85,13.53,13.72,102213,0
+CTDD.US,D,20230929,000000,13.77,13.94,13.6701,13.83,130587,0
+CTDD.US,D,20231002,000000,13.65,13.88,13.4389,13.85,52643,0
+CTDD.US,D,20231003,000000,13.75,13.84,13.4001,13.73,95443,0
+CTDD.US,D,20231004,000000,13.65,13.72,13.34,13.34,119602,0
+CTDD.US,D,20231005,000000,13.31,13.4,12.83,13.11,118058,0
+CTDD.US,D,20231006,000000,13,13.35,12.51,13.2,42545,0
+CTDD.US,D,20231009,000000,13.05,13.27,12.7463,13.13,48520,0
+CTDD.US,D,20231010,000000,13.09,13.27,13.05,13.22,76790,0
+CTDD.US,D,20231011,000000,13.23,13.27,12.9,13.09,229281,0
+CTDD.US,D,20231012,000000,13,13.1,12.9,12.93,74612,0
+CTDD.US,D,20231013,000000,12.98,13.0001,12.49,12.5,93014,0
+CTDD.US,D,20231016,000000,12.56,12.67,12.16,12.5,28898,0
+CTDD.US,D,20231017,000000,12.48,12.6957,12.38,12.52,85716,0
+CTDD.US,D,20231018,000000,12.55,12.55,12.15,12.18,690336,0
+CTDD.US,D,20231019,000000,12.15,12.3489,12.1,12.3,47193,0
+CTDD.US,D,20231020,000000,12.23,12.37,12.21,12.3,78104,0
+CTDD.US,D,20231023,000000,12.15,12.34,12.15,12.25,207929,0
+CTDD.US,D,20231024,000000,12.25,12.4794,12.25,12.38,238537,0
+CTDD.US,D,20231025,000000,12.24,12.45,12.15,12.36,18605,0
+CTDD.US,D,20231026,000000,12.4,12.4,12.2901,12.35,19902,0
+CTDD.US,D,20231027,000000,12.31,12.31,12.116,12.25,40476,0
+CTDD.US,D,20231030,000000,12.15,12.54,12.15,12.3,66098,0
+CTDD.US,D,20231031,000000,12.22,12.52,12.22,12.52,62202,0
+CTDD.US,D,20231101,000000,12.6,12.6,10.2089,10.9,227388,0
+CTDD.US,D,20231102,000000,11.04,11.2061,10.22,10.8,191675,0
+CTDD.US,D,20231103,000000,10.73,11.25,10.3,10.82,134053,0
+CTDD.US,D,20231106,000000,10.92,11.2376,10.6,10.92,134979,0
+CTDD.US,D,20231107,000000,10.99,11.36,10.33,10.53,109421,0
+CTDD.US,D,20231108,000000,10.59,10.73,10.4,10.5,70755,0
+CTDD.US,D,20231109,000000,10.5,10.7999,10.355,10.56,65288,0
+CTDD.US,D,20231110,000000,10.56,10.56,10.04,10.29,156038,0
+CTDD.US,D,20231113,000000,10.12,10.3699,10.0601,10.32,43266,0
+CTDD.US,D,20231114,000000,10.47,10.7,10.19,10.45,195132,0
+CTDD.US,D,20231115,000000,10.45,10.59,10.33,10.52,75574,0
+CTDD.US,D,20231116,000000,10.47,10.57,10.3418,10.51,60060,0
+CTDD.US,D,20231117,000000,10.41,10.65,10.41,10.56,24718,0
+CTDD.US,D,20231120,000000,10.56,10.75,10.4731,10.57,49813,0
+CTDD.US,D,20231121,000000,10.57,10.68,10.33,10.45,67102,0
+CTDD.US,D,20231122,000000,10.48,10.585,10.36,10.54,42864,0
+CTDD.US,D,20231124,000000,10.6,10.6999,10.55,10.6,15929,0
+CTDD.US,D,20231127,000000,10.6,10.81,10.6,10.6,37921,0
+CTDD.US,D,20231128,000000,10.61,10.85,10.6,10.71,26942,0
+CTDD.US,D,20231129,000000,10.68,10.88,10.65,10.65,41176,0
+CTDD.US,D,20231130,000000,10.61,11.19,10.6,11.08,133942,0
+CTDD.US,D,20231201,000000,11.07,11.44,11.02,11.35,64665,0
+CTDD.US,D,20231204,000000,11.3,11.55,11.15,11.18,77861,0
+CTDD.US,D,20231205,000000,11.21,11.3701,11,11.04,59417,0
+CTDD.US,D,20231206,000000,11.05,11.29,10.65,10.74,113296,0
+CTDD.US,D,20231207,000000,10.74,11.01,10.74,10.79,47214,0
+CTDD.US,D,20231208,000000,10.8,10.82,10.65,10.75,61091,0
+CTDD.US,D,20231211,000000,10.81,10.96,10.43,10.55,118610,0
+CTDD.US,D,20231212,000000,10.52,10.96,10.52,10.73,73541,0
+CTDD.US,D,20231213,000000,10.3,10.52,10.2,10.24,111134,0
+CTDD.US,D,20231214,000000,10.36,10.6533,10.25,10.32,80217,0
+CTDD.US,D,20231215,000000,10.39,10.56,10.15,10.23,85382,0
+CTDD.US,D,20231218,000000,10.23,10.54,10.17,10.27,95084,0
+CTDD.US,D,20231219,000000,10.3,10.47,10.15,10.22,137531,0
+CTDD.US,D,20231220,000000,10.11,10.24,9.89,10.01,180874,0
+CTDD.US,D,20231221,000000,10,10.217,10,10.05,69583,0
+CTDD.US,D,20231222,000000,10,10.15,10,10.09,84271,0
+CTDD.US,D,20231226,000000,10.09,10.35,10.04,10.04,114124,0
+CTDD.US,D,20231227,000000,10.08,10.24,10.06,10.1,93803,0
+CTDD.US,D,20231228,000000,10.15,10.2676,10.11,10.19,70476,0
+CTDD.US,D,20231229,000000,10.14,10.18,10.0687,10.17,69561,0
+CTDD.US,D,20240102,000000,10.15,10.68,10.15,10.52,82238,0
+CTDD.US,D,20240103,000000,10.48,10.65,10.22,10.4,83074,0
+CTDD.US,D,20240104,000000,10.38,10.6,10.38,10.5,44916,0
+CTDD.US,D,20240105,000000,10.47,10.74,10.35,10.42,60786,0
+CTDD.US,D,20240108,000000,10.48,10.57,8,9.78,468468,0
+CTDD.US,D,20240109,000000,9.8,9.852,9.5,9.77,212589,0
+CTDD.US,D,20240110,000000,9.8,9.8,9.5,9.65,215449,0
+CTDD.US,D,20240111,000000,9.6,9.65,9.3501,9.47,293761,0
+CTDD.US,D,20240112,000000,9.47,9.5899,9.45,9.5,116574,0
+CTDD.US,D,20240116,000000,9.55,9.6,9.3242,9.46,112372,0
+CTDD.US,D,20240117,000000,9.46,9.55,9.42,9.45,70561,0
+CTDD.US,D,20240118,000000,9.45,9.5,9.32,9.38,83493,0
+CTDD.US,D,20240119,000000,9.38,9.38,9.206,9.27,57546,0
+CTDD.US,D,20240122,000000,9.25,9.2706,8.81,8.96,118630,0
+CTDD.US,D,20240123,000000,8.88,9,8.71,8.88,115235,0
+CTDD.US,D,20240124,000000,8.91,8.983,8.85,8.91,58803,0
+CTDD.US,D,20240125,000000,8.93,9.6,8.93,9.34,187927,0
+CTDD.US,D,20240126,000000,9.34,9.7767,9.32,9.55,75558,0
+CTDD.US,D,20240129,000000,9.57,9.75,9.46,9.61,33465,0
+CTDD.US,D,20240130,000000,9.58,9.73,9.48,9.48,43483,0
+CTDD.US,D,20240131,000000,9.45,9.57,9.3264,9.35,65101,0
+CTDD.US,D,20240201,000000,9.36,9.79,9.36,9.56,44144,0
+CTDD.US,D,20240202,000000,9.5,9.65,9.4136,9.49,51003,0
+CTDD.US,D,20240205,000000,9.43,9.571,9.1441,9.24,65244,0
+CTDD.US,D,20240206,000000,9.2415,9.4,9.125,9.15,38745,0
+CTDD.US,D,20240207,000000,9.38,9.4953,9.19,9.46,65207,0
+CTDD.US,D,20240208,000000,9.46,9.72,9.46,9.58,78853,0
+CTDD.US,D,20240209,000000,9.54,9.8,9.47,9.8,72679,0
+CTDD.US,D,20240212,000000,9.9,10.15,9.86,10,125086,0
+CTDD.US,D,20240213,000000,9.85,9.9599,9.676,9.8,45057,0
+CTDD.US,D,20240214,000000,9.77,9.8953,9.7641,9.86,18850,0
+CTDD.US,D,20240215,000000,9.81,9.99,9.81,9.97,40694,0
+CTDD.US,D,20240216,000000,9.97,10.04,9.82,9.865,32907,0
+CTDD.US,D,20240220,000000,9.9,10.1,9.89,9.95,74493,0
+CTDD.US,D,20240221,000000,9.97,10.15,9.96,10.04,47982,0
+CTDD.US,D,20240222,000000,10.02,10.2,9.96,9.99,62793,0
+CTDD.US,D,20240223,000000,9.91,10.055,9.85,9.88,77888,0
+CTDD.US,D,20240226,000000,9.95,10.24,9.93,10.09,56029,0
+CTDD.US,D,20240227,000000,10.04,10.26,10.04,10.26,42578,0
+CTDD.US,D,20240228,000000,10.26,10.68,10.2,10.66,53348,0
+CTDD.US,D,20240229,000000,10.63,11.25,10.5665,11.1,192118,0
+CTDD.US,D,20240301,000000,11.08,11.15,10.81,11.035,57413,0
+CTDD.US,D,20240304,000000,10.81,11.15,10.81,10.95,94504,0
+CTDD.US,D,20240305,000000,10.98,11.208,10.98,11.08,83934,0
+CTDD.US,D,20240306,000000,11.11,11.2652,11.1001,11.15,44266,0
+CTDD.US,D,20240307,000000,11.19,11.38,11.1,11.22,62582,0
+CTDD.US,D,20240308,000000,11.22,11.3554,11.22,11.25,41238,0
+CTDD.US,D,20240311,000000,11.28,11.4399,11.2,11.2,51211,0
+CTDD.US,D,20240312,000000,11.2,11.2,10.8601,10.95,72130,0
+CTDD.US,D,20240313,000000,10.51,10.6,10.4401,10.45,32870,0
+CTDD.US,D,20240314,000000,10.5,10.5,10.25,10.39,17902,0
+CTDD.US,D,20240315,000000,10.33,10.45,10.3,10.38,37990,0
+CTDD.US,D,20240318,000000,10.45,10.67,10.4401,10.51,23554,0
+CTDD.US,D,20240319,000000,10.56,10.7,10.55,10.6201,28708,0
+CTDD.US,D,20240320,000000,10.62,10.705,10.43,10.48,33429,0
+CTDD.US,D,20240321,000000,10.46,10.65,10.4401,10.63,25052,0
+CTDD.US,D,20240322,000000,10.6,10.63,10.4719,10.48,25113,0
+CTDD.US,D,20240325,000000,10.51,10.555,10.25,10.25,29729,0
+CTDD.US,D,20240326,000000,10.25,10.25,10.15,10.24,19029,0
+CTDD.US,D,20240327,000000,10.26,10.4,10.23,10.4,38364,0
+CTDD.US,D,20240328,000000,10.44,10.52,9.69,9.76,106687,0
+CTDD.US,D,20240401,000000,9.86,10.5199,9.8,10.415,84809,0
+CTDD.US,D,20240402,000000,10.37,10.37,10.16,10.23,98245,0
+CTDD.US,D,20240403,000000,10.275,10.366,10.21,10.25,121161,0
+CTDD.US,D,20240404,000000,10.22,10.48,10.22,10.34,31450,0
+CTDD.US,D,20240405,000000,10.26,10.4,10.1549,10.3,100996,0
+CTDD.US,D,20240408,000000,10.27,10.3,10.12,10.24,13698,0
+CTDD.US,D,20240409,000000,10.31,10.31,10.1321,10.16,55763,0
+CTDD.US,D,20240410,000000,10.1,10.4444,9.9,10.4,107694,0
+CTDD.US,D,20240411,000000,10.34,10.34,10.2,10.28,16597,0
+CTDD.US,D,20240412,000000,10.05,10.39,10.05,10.21,17698,0
+CTDD.US,D,20240415,000000,10.18,10.2011,9.95,10,31198,0
+CTDD.US,D,20240416,000000,10,10.12,9.94,10,19272,0
+CTDD.US,D,20240417,000000,10.02,10.16,10,10.04,17390,0
+CTDD.US,D,20240418,000000,10.04,10.08,9.93,9.95,18757,0
+CTDD.US,D,20240419,000000,9.96,10.01,9.93,9.95,18418,0
+CTDD.US,D,20240422,000000,9.98,10.028,9.83,9.83,20173,0
+CTDD.US,D,20240423,000000,9.81,10.0932,9.81,9.97,50496,0
+CTDD.US,D,20240424,000000,9.95,10.07,9.9312,10,27267,0
+CTDD.US,D,20240425,000000,9.9,9.99,9.85,9.9,31849,0
+CTDD.US,D,20240426,000000,10.028,10.038,9.75,9.75,20797,0
+CTDD.US,D,20240429,000000,9.81,9.9399,9.81,9.83,15477,0
+CTDD.US,D,20240430,000000,9.88,9.9,9.7101,9.83,59350,0
+CTDD.US,D,20240501,000000,9.84,9.9413,9.8,9.85,23832,0
+CTDD.US,D,20240502,000000,9.86,10.04,9.85,9.96,15448,0
+CTDD.US,D,20240503,000000,10.01,10.2,9.95,10.02,24619,0
+CTDD.US,D,20240506,000000,10.12,10.2,10.12,10.14,19297,0
+CTDD.US,D,20240507,000000,10.15,10.24,10.05,10.12,24586,0
+CTDD.US,D,20240508,000000,10.05,10.18,9.93,9.95,27164,0
+CTDD.US,D,20240509,000000,9.98,10,9.81,9.81,22463,0
+CTDD.US,D,20240510,000000,9.88,10.188,9.81,9.88,28397,0
+CTDD.US,D,20240513,000000,10.0785,10.168,9.9349,9.95,11821,0
+CTDD.US,D,20240514,000000,10,10.12,9.96,9.98,18995,0
+CTDD.US,D,20240515,000000,10.07,10.1835,9.99,10.04,48219,0
+CTDD.US,D,20240516,000000,10.03,10.08,10,10.02,50691,0
+CTDD.US,D,20240517,000000,10.34,10.34,10,10.0617,33901,0
+CTDD.US,D,20240520,000000,10.082,10.2,10.02,10.07,18119,0
+CTDD.US,D,20240521,000000,10.08,10.29,10.02,10.02,29991,0
+CTDD.US,D,20240522,000000,10.07,10.09,10,10,23670,0
+CTDD.US,D,20240523,000000,10.03,10.03,9.8,9.89,51128,0
+CTDD.US,D,20240524,000000,9.88,9.99,9.88,9.91,20087,0
+CTDD.US,D,20240528,000000,9.92,10.08,9.92,9.97,26115,0
+CTDD.US,D,20240529,000000,9.97,10.08,9.94,10.03,32962,0
+CTDD.US,D,20240530,000000,10.03,10.1132,9.97,10.08,19364,0
+CTDD.US,D,20240531,000000,10.1,10.97,10.1,10.97,207914,0
+CTDD.US,D,20240603,000000,10.78,11.2,10.6934,11.03,141615,0
+CTDD.US,D,20240604,000000,11.03,11.4,11.03,11.35,126137,0
+CTDD.US,D,20240605,000000,11.39,11.58,11.0701,11.2,81425,0
+CTDD.US,D,20240606,000000,11.27,11.31,11,11.06,60387,0
+CTDD.US,D,20240607,000000,10.98,11.09,10.88,11.09,40209,0
+CTDD.US,D,20240610,000000,11.1,11.205,11,11.205,55992,0
+CTDD.US,D,20240611,000000,11.09,11.17,10.96,11.17,42156,0
+CTDD.US,D,20240612,000000,11.18,11.3,11.108,11.18,36340,0
+CTDD.US,D,20240613,000000,11.15,11.19,11.04,11.1,46624,0
+CTDD.US,D,20240614,000000,10.8,10.8,10.33,10.55,35332,0
+CTDD.US,D,20240617,000000,10.61,10.7,10.25,10.64,46623,0
+CTDD.US,D,20240618,000000,10.69,10.87,10.68,10.73,58327,0
+CTDD.US,D,20240620,000000,10.8,10.8,10.45,10.605,42423,0
+CTDD.US,D,20240621,000000,10.6,10.77,10.6,10.69,35862,0
+CTDD.US,D,20240624,000000,10.69,10.95,10.64,10.68,33569,0
+CTDD.US,D,20240625,000000,10.71,10.71,10.3301,10.6,27199,0
+CTDD.US,D,20240626,000000,10.51,10.59,10.3,10.37,44852,0
+CTDD.US,D,20240627,000000,10.47,10.525,10.37,10.41,28320,0
+CTDD.US,D,20240628,000000,10.4292,10.49,10.23,10.48,66511,0
+CTDD.US,D,20240701,000000,10.48,10.6,10.4,10.56,52717,0
+CTDD.US,D,20240702,000000,10.57,10.64,10.3,10.36,41868,0
+CTDD.US,D,20240703,000000,10.31,10.6,10.31,10.52,18707,0
+CTDD.US,D,20240705,000000,10.5,10.54,10.31,10.49,22396,0
+CTDD.US,D,20240708,000000,10.45,10.45,10.32,10.38,48282,0
+CTDD.US,D,20240709,000000,10.35,10.4621,10.3,10.34,27665,0
+CTDD.US,D,20240710,000000,10.35,10.41,9.51,10.04,171859,0
+CTDD.US,D,20240711,000000,10.04,10.46,10.04,10.45,37066,0
+CTDD.US,D,20240712,000000,10.51,10.57,10.46,10.54,16166,0
+CTDD.US,D,20240715,000000,10.55,10.6499,10.53,10.605,23946,0
+CTDD.US,D,20240716,000000,10.66,10.7,10.629,10.6941,16144,0
+CTDD.US,D,20240717,000000,10.69,10.69,10.3,10.48,48072,0
+CTDD.US,D,20240718,000000,10.46,10.67,10.4001,10.51,22664,0
+CTDD.US,D,20240719,000000,10.4437,10.66,10.35,10.36,16956,0
+CTDD.US,D,20240722,000000,10.3,10.55,10.2799,10.4,20900,0
+CTDD.US,D,20240723,000000,10.56,10.59,10.3301,10.45,23027,0
+CTDD.US,D,20240724,000000,10.78,10.78,10.52,10.6,30876,0
+CTDD.US,D,20240725,000000,10.62,10.91,10.38,10.53,77490,0
+CTDD.US,D,20240726,000000,10.6067,10.83,10.6067,10.78,15403,0
+CTDD.US,D,20240729,000000,10.78,11.06,10.78,10.89,42735,0
+CTDD.US,D,20240730,000000,11.01,11.71,11.01,11.45,281585,0
+CTDD.US,D,20240731,000000,11.41,11.8499,11.03,11.1,705209,0
+CTDD.US,D,20240801,000000,11.31,11.59,11.1,11.54,134766,0
+CTDD.US,D,20240802,000000,11.44,11.6,11.3,11.42,63330,0
+CTDD.US,D,20240805,000000,10.9,11.0623,10.5928,10.96,185946,0
+CTDD.US,D,20240806,000000,12,12.44,11.6,11.99,571974,0
+CTDD.US,D,20240807,000000,12.92,13.2,12.66,12.72,430652,0
+CTDD.US,D,20240808,000000,12.7,12.9999,12.24,12.53,156384,0
+CTDD.US,D,20240809,000000,12.65,12.71,12.3005,12.62,112210,0
+CTDD.US,D,20240812,000000,12.62,12.86,12.5,12.57,85016,0
+CTDD.US,D,20240813,000000,12.61,12.95,12.61,12.93,60739,0
+CTDD.US,D,20240814,000000,12.98,14.32,12.98,13.85,191527,0
+CTDD.US,D,20240815,000000,14,14.17,13.8688,14,64124,0
+CTDD.US,D,20240816,000000,13.98,14.05,13.86,14,60535,0
+CTDD.US,D,20240819,000000,14,14.16,13.9501,14.1,64109,0
+CTDD.US,D,20240820,000000,14.11,14.22,14,14.185,69647,0
+CTDD.US,D,20240821,000000,14.12,14.39,14.08,14.24,56293,0
+CTDD.US,D,20240822,000000,14.19,14.52,14.15,14.38,61316,0
+CTDD.US,D,20240823,000000,14.4,14.8,14.38,14.71,73745,0
+CTDD.US,D,20240826,000000,14.87,14.95,14.78,14.79,60853,0
+CTDD.US,D,20240827,000000,14.45,14.75,14.32,14.48,71697,0
+CTDD.US,D,20240828,000000,14.51,14.68,14.45,14.575,26355,0
+CTDD.US,D,20240829,000000,14.59,14.79,14.58,14.7,46086,0
+CTDD.US,D,20240830,000000,14.72,14.75,14.6,14.62,180885,0
+CTDD.US,D,20240903,000000,14.63,14.63,13.0501,13.62,79852,0
+CTDD.US,D,20240904,000000,13.45,14.36,13.45,14.24,77542,0
+CTDD.US,D,20240905,000000,14.52,16.44,14.52,16.23,357597,0
+CTDD.US,D,20240906,000000,16.24,16.85,15.895,16.38,141293,0
+CTDD.US,D,20240909,000000,16.54,16.713,16.5105,16.58,74110,0
+CTDD.US,D,20240910,000000,16.58,16.9,16.51,16.72,60196,0
+CTDD.US,D,20240911,000000,16.7,17.0996,16.55,16.94,49495,0
+CTDD.US,D,20240912,000000,17.07,17.32,16.99,17.15,160276,0
+CTDD.US,D,20240913,000000,16.79,16.99,16.36,16.71,135996,0
+CTDD.US,D,20240916,000000,16.76,17.13,16.49,16.85,69405,0
+CTDD.US,D,20240917,000000,16.99,17.2,16.815,16.97,124300,0
+CTDD.US,D,20240918,000000,16.84,16.9,16.71,16.78,37975,0
+CTDD.US,D,20240919,000000,16.82,17.165,16.82,17.11,51435,0
+CTDD.US,D,20240920,000000,17.04,17.355,17,17.1,48776,0
+CTDD.US,D,20240923,000000,17.18,17.2,17.075,17.14,94966,0
+CTDD.US,D,20240924,000000,17.2,17.2,17,17.16,108238,0
+CTDD.US,D,20240925,000000,17.06,17.165,17.04,17.12,25965,0
+CTDD.US,D,20240926,000000,17.05,17.15,16.91,16.92,49548,0
+CTDD.US,D,20240927,000000,16.81,16.95,16.79,16.84,38148,0
+CTDD.US,D,20240930,000000,16.85,16.85,16.11,16.11,235523,0
+CTDD.US,D,20241001,000000,16.2,16.47,15.39,16.25,158404,0
+CTDD.US,D,20241002,000000,16.3,16.47,15.312,15.74,97361,0
+CTDD.US,D,20241003,000000,15.74,16.5,15.7,16.45,58072,0
+CTDD.US,D,20241004,000000,16.44,16.44,16.02,16.34,23038,0
+CTDD.US,D,20241007,000000,16.06,16.176,15.7,15.7,37245,0
+CTDD.US,D,20241008,000000,15.6,16.09,15.55,15.97,46580,0
+CTDD.US,D,20241009,000000,15.95,17.16,15.95,17.16,51969,0
+CTDD.US,D,20241010,000000,16.98,17.01,16.82,16.94,18956,0
+CTDD.US,D,20241011,000000,16.87,17.14,16.64,17.14,34179,0
+CTDD.US,D,20241014,000000,17.1,17.2,16.89,17.175,27133,0
+CTDD.US,D,20241015,000000,17.2,17.45,17.0801,17.2,47985,0
+CTDD.US,D,20241016,000000,17.23,17.67,17.205,17.52,37811,0
+CTDD.US,D,20241017,000000,17.46,17.47,17.34,17.4,17518,0
+CTDD.US,D,20241018,000000,17.36,17.6,17.21,17.21,39710,0
+CTDD.US,D,20241021,000000,17.63,17.98,17.63,17.84,105004,0
+CTDD.US,D,20241022,000000,17.78,17.94,17.55,17.72,42505,0
+CTDD.US,D,20241023,000000,17.63,17.7,17.4,17.6,107102,0
+CTDD.US,D,20241024,000000,17.6,17.6,17.25,17.27,42187,0
+CTDD.US,D,20241025,000000,17.28,17.69,17.28,17.62,29383,0
+CTDD.US,D,20241028,000000,17.62,17.65,16.85,17.22,45589,0
+CTDD.US,D,20241029,000000,17.03,17.2196,16.74,16.89,36829,0
+CTDD.US,D,20241030,000000,16.9,17.2074,16.5,16.67,22264,0
+CTDD.US,D,20241031,000000,16.58,16.6091,16,16.11,92262,0
+CTDD.US,D,20241101,000000,16.2,16.6097,16.12,16.15,38644,0
+CTDD.US,D,20241104,000000,16.15,17.41,16.15,17.15,39215,0
+CTDD.US,D,20241105,000000,17.34,17.5,17.1,17.49,63216,0
+CTDD.US,D,20241106,000000,17.25,18.46,17.14,18.19,117601,0
+CTDD.US,D,20241107,000000,18.3,18.3,17.97,18.155,63026,0
+CTDD.US,D,20241108,000000,18.15,18.95,18.15,18.74,62682,0
+CTDD.US,D,20241111,000000,18.78,18.98,18.21,18.55,36993,0
+CTDD.US,D,20241112,000000,18.371589,18.67,18.25,18.58,62324,0
+CTDD.US,D,20241113,000000,18.6,18.88,18.58,18.7,78018,0
+CTDD.US,D,20241114,000000,18.5001,18.96,18.5001,18.8,58442,0
+CTDD.US,D,20241115,000000,18.6629,18.8093,18.62,18.74,51493,0
+CTDD.US,D,20241118,000000,18.66,18.8,18.5156,18.7,43097,0
+CTDD.US,D,20241119,000000,18.5001,18.7,18.3,18.59,120631,0
+CTDD.US,D,20241120,000000,18.45,18.6,18.3,18.52,105993,0
+CTDD.US,D,20241121,000000,18.4,18.79,18.3301,18.44,76031,0
+CTDD.US,D,20241122,000000,18.44,18.44,17.99,18.1,26371,0
+CTDD.US,D,20241125,000000,18.4,18.66,18.14,18.28,51240,0
+CTDD.US,D,20241126,000000,18.38,18.6,18.2,18.24,32343,0
+CTDD.US,D,20241127,000000,18.38,18.48,18.22,18.32,26280,0
+CTDD.US,D,20241129,000000,18.32,18.6739,17.97,17.97,249270,0
+CTDD.US,D,20241202,000000,18,18.58,18,18.5,64395,0
+CTDD.US,D,20241203,000000,18.5,18.83,18.49,18.7,41268,0
+CTDD.US,D,20241204,000000,18.8809,18.8809,18.51,18.71,27601,0
+CTDD.US,D,20241205,000000,18.723,18.83,18.51,18.77,42494,0
+CTDD.US,D,20241206,000000,18.76,19.1,18.62,18.81,126464,0
+CTDD.US,D,20241209,000000,18.5931,18.81,18.5931,18.78,32805,0
+CTDD.US,D,20241210,000000,18.55,18.7804,18.5427,18.56,31989,0
+CTDD.US,D,20241211,000000,18.4,18.7099,18.4,18.49,32571,0
+CTDD.US,D,20241212,000000,18.49,18.6,18.3,18.51,53237,0
+CTDD.US,D,20241213,000000,18.22,18.39,17.92,18.13,38516,0
+CTDD.US,D,20241216,000000,18.1,18.29,17.89,17.99,49405,0
+CTDD.US,D,20241217,000000,18.43,18.43,17.2,17.41,39741,0
+CTDD.US,D,20241218,000000,17.45,17.695,17.25,17.25,59897,0
+CTDD.US,D,20241219,000000,17.5,17.59,16.93,17.45,72127,0
+CTDD.US,D,20241220,000000,17.4,17.74,17.33,17.56,413121,0
+CTDD.US,D,20241223,000000,17.5,17.67,17.451,17.64,28646,0
+CTDD.US,D,20241224,000000,17.66,17.67,17.5,17.59,19204,0
+CTDD.US,D,20241226,000000,17.6,17.75,17.59,17.75,27840,0
+CTDD.US,D,20241227,000000,17.8,17.85,17.41,17.52,50669,0
+CTDD.US,D,20241230,000000,17.52,17.65,17.4,17.6,44725,0
+CTDD.US,D,20241231,000000,17.6635,17.7555,17.4,17.5,239234,0
+CTDD.US,D,20250102,000000,17.5,17.83,17.5,17.67,23205,0
+CTDD.US,D,20250103,000000,17.73,17.85,17.6,17.71,22906,0
+CTDD.US,D,20250106,000000,17.6,17.8499,17.58,17.73,22758,0
+CTDD.US,D,20250107,000000,17.54,17.7899,17.3,17.55,45095,0
+CTDD.US,D,20250108,000000,17.45,17.64,17.3,17.3,28804,0
+CTDD.US,D,20250110,000000,17.22,17.3,17.08,17.21,29710,0
+CTDD.US,D,20250113,000000,17.04,17.23,16.9301,17.03,47393,0
+CTDD.US,D,20250114,000000,17.284,17.4,17.0843,17.26,37775,0
+CTDD.US,D,20250115,000000,17.4,17.66,17.4,17.62,34578,0
+CTDD.US,D,20250116,000000,17.62,17.75,17.46,17.47,45135,0
+CTDD.US,D,20250117,000000,17.72,17.72,17.49,17.51,24596,0
+CTDD.US,D,20250121,000000,17.51,17.78,17.51,17.75,29137,0
+CTDD.US,D,20250122,000000,17.8,17.93,17.61,17.69,17480,0
+CTDD.US,D,20250123,000000,17.84,17.84,17.47,17.52,30137,0
+CTDD.US,D,20250124,000000,17.5434,18,17.5,17.7,164078,0
+CTDD.US,D,20250127,000000,17.54,17.95,17.24,17.35,51628,0
+CTDD.US,D,20250128,000000,17.34,17.47,17.23,17.32,16113,0
+CTDD.US,D,20250129,000000,17.4243,17.4243,17.2009,17.25,18756,0
+CTDD.US,D,20250130,000000,17.8,17.8,17.26,17.33,13098,0
+CTDD.US,D,20250131,000000,17.35,17.4,17.25,17.25,49421,0
+CTDD.US,D,20250203,000000,17.16,17.42,17.13,17.32,46979,0
+CTDD.US,D,20250204,000000,17.335,17.45,17.26,17.44,12183,0
+CTDD.US,D,20250205,000000,17.51,17.73,17.44,17.54,39536,0
+CTDD.US,D,20250206,000000,17.47,17.66,17.47,17.57,31869,0
+CTDD.US,D,20250207,000000,17.6,17.68,17.53,17.56,32686,0
+CTDD.US,D,20250210,000000,17.52,17.65,17.52,17.62,16143,0
+CTDD.US,D,20250211,000000,17.63,17.99,17.59,17.83,31988,0
+CTDD.US,D,20250212,000000,17.58,17.8785,17.58,17.8,28457,0
+CTDD.US,D,20250213,000000,17.8,17.9799,17.7301,17.88,13209,0
+CTDD.US,D,20250214,000000,17.7976,17.9899,17.7976,17.91,10834,0
+CTDD.US,D,20250218,000000,17.85,17.94,17.85,17.88,11075,0
+CTDD.US,D,20250219,000000,17.88,18.18,17.78,18,19100,0
+CTDD.US,D,20250220,000000,17.9,18.27,17.9,18.18,29712,0
+CTDD.US,D,20250221,000000,18.18,18.3799,18.1305,18.26,15287,0
+CTDD.US,D,20250224,000000,18.26,18.37,18.12,18.31,57422,0
+CTDD.US,D,20250225,000000,18.33,18.45,18.31,18.4,13766,0
+CTDD.US,D,20250226,000000,18.45,18.68,18.41,18.44,15989,0
+CTDD.US,D,20250227,000000,18.3,18.5,18.282,18.45,13775,0
+CTDD.US,D,20250228,000000,18.39,18.73,18.37,18.42,62164,0
+CTDD.US,D,20250303,000000,18.55,18.7499,18.4307,18.63,45873,0
+CTDD.US,D,20250304,000000,18.6175,18.6717,18.5,18.61,43375,0
+CTDD.US,D,20250305,000000,18.7,18.74,18.61,18.61,18614,0
+CTDD.US,D,20250306,000000,18.61,18.68,18.5,18.57,17269,0
+CTDD.US,D,20250307,000000,18.6129,18.6799,18.58,18.6065,16552,0
+CTDD.US,D,20250310,000000,18.54,18.6,18.4301,18.53,32564,0
+CTDD.US,D,20250311,000000,18.53,18.65,18.5,18.62,18183,0
+CTDD.US,D,20250312,000000,18.65,18.68,18.62,18.68,13575,0
+CTDD.US,D,20250313,000000,18.65,18.8,18.65,18.7,53362,0
+CTDD.US,D,20250314,000000,18.43,18.48,18.27,18.47,3129717,0
+CTDD.US,D,20250317,000000,18.45,18.55,18.36,18.49,62020,0
+CTDD.US,D,20250318,000000,18.55,18.68,18.4406,18.5,18419,0
+CTDD.US,D,20250319,000000,18.489,18.504,18.38,18.43,9893,0
+CTDD.US,D,20250320,000000,18.4,18.54,18.36,18.37,40084,0
+CTDD.US,D,20250321,000000,18.3344,18.46,18.33,18.4,17686,0
+CTDD.US,D,20250324,000000,18.38,18.5,18.38,18.445,18235,0
+CTDD.US,D,20250325,000000,18.4334,19.21,18.4,19,177455,0
+CTDD.US,D,20250326,000000,18.76,18.91,17.7,18.03,111177,0
+CTDD.US,D,20250327,000000,18.02,18.0423,17.07,17.16,55476,0
+CTDD.US,D,20250328,000000,17.535,17.535,16.9,17.04,74769,0
+CTDD.US,D,20250331,000000,16.99,17.19,16.2901,16.7,250156,0
+CTDD.US,D,20250401,000000,16.8216,17.9799,16.7,17.72,103682,0
+CTDD.US,D,20250402,000000,17.7,17.766,17.0808,17.2,191844,0
+CTDD.US,D,20250403,000000,17.69,17.69,16.3659,16.61,51370,0
+CTDD.US,D,20250404,000000,16.99,16.99,13.8614,16.62,111615,0
+CTDD.US,D,20250407,000000,15.33,16.5,15,16.11,96493,0
+CTDD.US,D,20250408,000000,16.45,16.65,16.05,16.25,44727,0
+CTDD.US,D,20250409,000000,16.02,17,15.71,16.69,67915,0
+CTDD.US,D,20250410,000000,16.5,16.63,16.2,16.3,46085,0
+CTDD.US,D,20250411,000000,16.27,16.55,15.7,16,85366,0
+CTDD.US,D,20250414,000000,16.0501,16.505,16.0501,16.41,13573,0
+CTDD.US,D,20250415,000000,16.545,16.545,15.86,16,22550,0
+CTDD.US,D,20250416,000000,16.07,16.07,15.87,16,52304,0
+CTDD.US,D,20250417,000000,16.04,16.1391,15.98,16,23941,0
+CTDD.US,D,20250421,000000,15.9,16.07,15.81,16,51672,0
+CTDD.US,D,20250422,000000,16.02,16.3,16,16.21,22310,0
+CTDD.US,D,20250423,000000,16.48,16.5268,16.28,16.51,11167,0
+CTDD.US,D,20250424,000000,16.62,17.92,16.46,17.62,33243,0
+CTDD.US,D,20250425,000000,17.039,17.6744,17.039,17.365,23483,0
+CTDD.US,D,20250428,000000,17.45,17.45,17.09,17.37,14421,0
+CTDD.US,D,20250429,000000,17.27,17.63,17.17,17.44,11815,0
+CTDD.US,D,20250430,000000,17.19,17.33,17.0921,17.26,39784,0
+CTDD.US,D,20250501,000000,17.301,17.47,17.21,17.25,23659,0
+CTDD.US,D,20250502,000000,17.14,17.7202,17.14,17.37,33848,0
+CTDD.US,D,20250505,000000,17.36,17.4,17.2324,17.37,11537,0
+CTDD.US,D,20250506,000000,17.35,17.36,17.27,17.33,7325,0
+CTDD.US,D,20250507,000000,17.3,17.39,17.2101,17.25,18234,0
+CTDD.US,D,20250508,000000,17.2654,17.33,17.09,17.1,12405,0
+CTDD.US,D,20250509,000000,17.1,17.3,16.9201,17.16,15023,0
+CTDD.US,D,20250512,000000,17.24,17.34,17.2,17.25,30091,0
+CTDD.US,D,20250513,000000,17.2601,17.9899,17.22,17.27,20406,0
+CTDD.US,D,20250514,000000,17.27,17.42,17.09,17.33,40754,0
+CTDD.US,D,20250515,000000,17.2486,17.45,17.2486,17.45,7802,0
+CTDD.US,D,20250516,000000,17.39,17.57,17.36,17.47,13385,0
+CTDD.US,D,20250519,000000,17.4514,17.545,17.4514,17.52,17574,0
+CTDD.US,D,20250520,000000,17.5,17.58,17.41,17.41,12124,0
+CTDD.US,D,20250521,000000,17.4868,17.5086,17.22,17.265,28654,0
+CTDD.US,D,20250522,000000,17.38,17.74,17.38,17.69,54872,0
+CTDD.US,D,20250523,000000,17.52,18.01,17.52,17.95,115362,0
+CTDD.US,D,20250527,000000,17.84,18.16,17.8201,18.16,28401,0
+CTDD.US,D,20250528,000000,18.19,18.28,18.15,18.28,36351,0
+CTDD.US,D,20250529,000000,18.35,18.38,18.117204,18.36,13497,0
+CTDD.US,D,20250530,000000,18.306,18.92,18.306,18.68,170306,0
+CTDD.US,D,20250602,000000,18.68,18.8699,18.55,18.72,27589,0
+CTDD.US,D,20250603,000000,18.72,19.005,18.72,18.99,31183,0
+CTDD.US,D,20250604,000000,19,19.1756,19,19.11,32322,0
+CTDD.US,D,20250605,000000,19.14,19.15,18.89,18.94,19436,0
+CTDD.US,D,20250606,000000,18.68,18.9,18.5601,18.84,16014,0
+CTDD.US,D,20250609,000000,18.7517,18.7517,18.5,18.5,12409,0
+CTDD.US,D,20250610,000000,18.7,18.77,18.4,18.49,10225,0
+CTDD.US,D,20250611,000000,18.6059,18.6298,18.2,18.2,42857,0
+CTDD.US,D,20250612,000000,18.45,18.59,18.21,18.25,29738,0
+CTDD.US,D,20250613,000000,17.83,17.83,17.2491,17.4,34349,0
+CTDD.US,D,20250616,000000,17.5132,17.5132,17.27,17.47,18799,0
+CTDD.US,D,20250617,000000,17.4,17.41,17.11,17.36,38482,0
+CTDD.US,D,20250618,000000,17.375,17.4929,17.33,17.45,19180,0
+CTDD.US,D,20250620,000000,17.45,17.85,17.45,17.59,20775,0
+CTDD.US,D,20250623,000000,17.815,17.815,17.461,17.5822,18158,0
+CTDD.US,D,20250624,000000,17.5263,17.9,17.52,17.79,19649,0
+CTDD.US,D,20250625,000000,17.92,18.16,17.88,18.16,20672,0
+CTDD.US,D,20250626,000000,18.08,18.19,18.05,18.14,16948,0
+CTDD.US,D,20250627,000000,18.06,18.2,18,18.13,49608,0
+CTDD.US,D,20250630,000000,18.15,18.2419,18.07,18.17,117039,0
+CTDD.US,D,20250701,000000,18.17,18.63,18.17,18.6,25330,0
+CTDD.US,D,20250702,000000,18.29,18.8,18.09,18.79,24797,0
+CTDD.US,D,20250703,000000,18.715,18.79,17.79,18.71,22288,0
+CTDD.US,D,20250707,000000,18.8,18.8,18.5,18.72,18572,0
+CTDD.US,D,20250708,000000,18.655,18.75,18.6353,18.75,17249,0
+CTDD.US,D,20250709,000000,18.76,18.8,18.71,18.71,21067,0
+CTDD.US,D,20250710,000000,18.75,18.8524,18.75,18.83,17000,0
+CTDD.US,D,20250711,000000,18.83,19,18.79,18.93,37415,0
+CTDD.US,D,20250714,000000,18.9,19.15,18.9,19.15,28929,0
+CTDD.US,D,20250715,000000,19.15,19.26,19.0682,19.18,31302,0
+CTDD.US,D,20250716,000000,19.24,19.255,19.15,19.2,34543,0
+CTDD.US,D,20250717,000000,19.16,19.3,19.05,19.245,24345,0
+CTDD.US,D,20250718,000000,19.25,19.28,19.2,19.24,13269,0
+CTDD.US,D,20250721,000000,19.24,19.25,19.12,19.12,39414,0
+CTDD.US,D,20250722,000000,19.2,19.23,19.1401,19.21,21837,0
+CTDD.US,D,20250723,000000,19.21,19.2963,19.21,19.28,21544,0
+CTDD.US,D,20250724,000000,19.28,19.35,19.23,19.25,29907,0
+CTDD.US,D,20250725,000000,19.27,19.29,19.2,19.2,30572,0
+CTDD.US,D,20250728,000000,19.23,19.2723,19.2,19.26,28590,0
+CTDD.US,D,20250729,000000,19.26,19.29,19.24,19.24,28080,0
+CTDD.US,D,20250730,000000,19.24,19.5,19.24,19.41,27768,0
+CTDD.US,D,20250731,000000,19.48,20.17,19.42,20.03,98147,0
+CTDD.US,D,20250801,000000,19.92,19.92,18.62,19.16,125831,0
+CTDD.US,D,20250804,000000,19.5,19.7143,19.17,19.2701,48487,0
+CTDD.US,D,20250805,000000,19.53,19.53,19.28,19.37,10509,0
+CTDD.US,D,20250806,000000,19.4,19.4,19.335,19.38,22720,0
+CTDD.US,D,20250807,000000,19.6,19.6,19.25,19.31,17551,0
+CTDD.US,D,20250808,000000,19.4199,19.4199,19.25,19.32,11043,0
+CTDD.US,D,20250811,000000,20,20,19.3,19.3799,17743,0
+CTDD.US,D,20250812,000000,19.39,19.72,19.36,19.59,18690,0
+CTDD.US,D,20250813,000000,19.675,19.925,19.65,19.88,28804,0
+CTDD.US,D,20250814,000000,19.9,20.1,19.88,20.06,36311,0
+CTDD.US,D,20250815,000000,20.05,20.0959,19.9101,20,40598,0
+CTDD.US,D,20250818,000000,20.09,20.25,19.99,20.2,50919,0
+CTDD.US,D,20250819,000000,20.2014,20.61,20.2014,20.35,28906,0
+CTDD.US,D,20250820,000000,20.61,20.75,20.52,20.58,21783,0
+CTDD.US,D,20250821,000000,20.58,20.59,20.36,20.48,12006,0
+CTDD.US,D,20250822,000000,20.5,20.6479,20.49,20.57,37388,0
+CTDD.US,D,20250825,000000,20.6,20.68,20.4,20.43,19784,0
+CTDD.US,D,20250826,000000,20.51,20.56,20.1007,20.3025,28183,0
+CTDD.US,D,20250827,000000,20.28,20.36,20.08,20.11,30696,0
+CTDD.US,D,20250828,000000,20.12,20.31,20.09,20.1,15936,0
+CTDD.US,D,20250829,000000,20.1,20.17,19.8,19.9,122509,0
+CTDD.US,D,20250902,000000,19.96,20.45,19.85,20.35,25045,0
+CTDD.US,D,20250903,000000,20.6607,20.78,20.35,20.77,20559,0
+CTDD.US,D,20250904,000000,20.85,21.05,20.85,21.0499,50293,0
+CTDD.US,D,20250905,000000,21.0755,21.0755,20.85,20.94,34883,0
+CTDD.US,D,20250908,000000,21,21.05,20.701,20.96,36657,0
+CTDD.US,D,20250909,000000,20.8701,21.32,20.8701,21.25,33858,0
+CTDD.US,D,20250910,000000,21.32,21.4,21.03,21.03,34572,0
+CTDD.US,D,20250911,000000,21.4,21.4,21.085,21.15,26199,0
+CTDD.US,D,20250912,000000,20.8,20.84,20.499,20.84,16729,0
+CTDD.US,D,20250915,000000,20.84,21.24,20.715,20.99,22542,0
+CTDD.US,D,20250916,000000,20.895,21,20.7,20.96,18274,0
+CTDD.US,D,20250917,000000,21.03,21.1,20.93,20.93,29685,0
+CTDD.US,D,20250918,000000,20.93,21,20.7,20.75,18920,0
+CTDD.US,D,20250919,000000,20.5968,20.83,20.37,20.63,16500,0
+CTDD.US,D,20250922,000000,20.63,20.73,20.4,20.65,26334,0
+CTDD.US,D,20250923,000000,20.6025,20.6025,20.5101,20.57,20819,0
+CTDD.US,D,20250924,000000,20.565,20.8,20.4609,20.57,50934,0
+CTDD.US,D,20250925,000000,20.42,20.6692,20.3,20.48,32321,0
+CTDD.US,D,20250926,000000,20.46,20.4964,20.2,20.43,25671,0
+CTDD.US,D,20250929,000000,20.43,20.59,20.43,20.5,44514,0
+CTDD.US,D,20250930,000000,20.4774,20.81,20.45,20.55,61774,0
+CTDD.US,D,20251001,000000,20.4501,21.23,20.4501,20.84,36996,0
+CTDD.US,D,20251002,000000,20.91465,21.3363,20.76,20.76,25166,0
+CTDD.US,D,20251003,000000,20.7285,20.76,20.3481,20.57,7160,0
+CTDD.US,D,20251006,000000,20.35,20.68,20.18,20.19,30867,0
+CTDD.US,D,20251007,000000,20.2,20.2,19.92,19.97,31240,0
+CTDD.US,D,20251008,000000,19.95,20.1587,19.95,19.96,15344,0
+CTDD.US,D,20251009,000000,19.9773,19.9773,19.61,19.82,20691,0
+CTDD.US,D,20251010,000000,19.865,19.94,19.45,19.46,14232,0
+CTDD.US,D,20251013,000000,19.46,19.84,19.46,19.84,6295,0
+CTDD.US,D,20251014,000000,19.99,19.99,19.56,19.92,5761,0
+CTDD.US,D,20251015,000000,20,20.15,19.96,20.05,17075,0
+CTDD.US,D,20251016,000000,20.1,20.15,20.05,20.1,7167,0
+CTDD.US,D,20251017,000000,19.96,19.9925,19.72,19.87,8181,0
+CTDD.US,D,20251020,000000,20.1,20.1,20.03,20.07,5758,0
+CTDD.US,D,20251021,000000,20.12,20.74,20.12,20.47,23631,0
+CTDD.US,D,20251022,000000,20.47,20.47,19.8,19.94,25519,0
+CTDD.US,D,20251023,000000,20.0639,20.3408,19.83,20.13,19559,0
+CTDD.US,D,20251024,000000,20.46,20.46,20.1441,20.39,15982,0
+CTDD.US,D,20251027,000000,19.8001,20.47,19.8001,20.37,31684,0
+CTDD.US,D,20251028,000000,20.69,20.69,20.1719,20.61,25202,0
+CTDD.US,D,20251029,000000,20.78,21.19,20.52,20.98,30113,0
+CTDD.US,D,20251030,000000,21.15,21.19,20.92,21.02,38129,0
+CTDD.US,D,20251031,000000,21.02,21.02,20.4001,20.54,64131,0
+CTDD.US,D,20251103,000000,20.54,20.851671,20.41,20.65,10196,0
+CTDD.US,D,20251104,000000,20.2501,20.45,19.93,20.39,21060,0
+CTDD.US,D,20251105,000000,20.31,20.6669,20.2345,20.6,12795,0
+CTDD.US,D,20251106,000000,20.3,20.63,20,20.33,50559,0
+CTDD.US,D,20251107,000000,20.48,20.5905,20.12,20.47,6779,0
+CTDD.US,D,20251110,000000,20.26,20.5,20,20.43,12891,0
+CTDD.US,D,20251111,000000,20.21,20.3998,20.21,20.285,13222,0
+CTDD.US,D,20251112,000000,20.35,20.3999,20.29,20.36,17207,0
+CTDD.US,D,20251113,000000,20.06,20.2314,20.05,20.2,16777,0
+CTDD.US,D,20251114,000000,20.1,20.2,20.0695,20.16,7986,0
+CTDD.US,D,20251117,000000,20.196,20.196,20.09,20.11,9512,0
+CTDD.US,D,20251118,000000,20.2,20.2,19.92,20.07,16827,0
+CTDD.US,D,20251119,000000,19.9501,20.045,19.95,20.01,11177,0
+CTDD.US,D,20251120,000000,20.04,20.04,19.6,19.65,9457,0
+CTDD.US,D,20251121,000000,19.66,19.8082,19.1,19.43,22691,0
+CTDD.US,D,20251124,000000,19.48,19.82,19.4,19.82,15110,0
+CTDD.US,D,20251125,000000,19.45,19.87,19.43,19.53,27855,0
+CTDD.US,D,20251126,000000,19.49,19.7,19.47,19.61,9722,0
+CTDD.US,D,20251128,000000,19.65,19.69,19.2,19.27,75654,0
+CTDD.US,D,20251201,000000,19.25,19.476,19.22,19.3275,40140,0
+CTDD.US,D,20251202,000000,19.353,19.67,19.32,19.53,25248,0
+CTDD.US,D,20251203,000000,19.58,19.7467,19.58,19.66,22770,0
+CTDD.US,D,20251204,000000,19.815,19.815,19.5,19.52,14825,0
+CTDD.US,D,20251205,000000,19.54,19.626,19.5101,19.56,24237,0
+CTDD.US,D,20251208,000000,19.69,19.79,19.55,19.59,19387,0
+CTDD.US,D,20251209,000000,19.67,19.79,19.55,19.59,20417,0
+CTDD.US,D,20251210,000000,19.7274,19.7299,19.57,19.63,16108,0
+CTDD.US,D,20251211,000000,19.65,19.9499,19.61,19.94,32763,0
+CTDD.US,D,20251212,000000,19.4,19.48,19,19.23,17342,0
+CTDD.US,D,20251215,000000,19.31,19.44,19.1,19.13,31036,0
+CTDD.US,D,20251216,000000,19.21,19.23,18.77,18.9,18756,0
+CTDD.US,D,20251217,000000,18.95,19.1,18.92,18.95,16741,0
+CTDD.US,D,20251218,000000,19,19.04,18.944926,19.01,18786,0
+CTDD.US,D,20251219,000000,19,19.0249,18.9422,19,13830,0
+CTDD.US,D,20251222,000000,19.0001,19.1,18.9,18.94,23276,0
+CTDD.US,D,20251223,000000,18.9034,18.94,18.38,18.47,35288,0
+CTDD.US,D,20251224,000000,18.554,18.59,18.44,18.47,5379,0
+CTDD.US,D,20251226,000000,18.5,18.79,18.5,18.57,18018,0
+CTDD.US,D,20251229,000000,18.57,18.75,18.46,18.535,29540,0
+CTDD.US,D,20251230,000000,18.53,18.6,18.2,18.27,58403,0
+CTDD.US,D,20251231,000000,18.24705,19.04,18.02,19,128545,0
+CTDD.US,D,20260102,000000,19.0763,19.84,18.94,19.71,35887,0
+CTDD.US,D,20260105,000000,19.71,19.71,18.84,18.85,21960,0
+CTDD.US,D,20260106,000000,18.65,18.949309,18.6399,18.87,16888,0
+CTDD.US,D,20260107,000000,18.87,19.06,18.77,19.06,18404,0
+CTDD.US,D,20260108,000000,19.0212,19.05,18.8,18.94,17292,0
+CTDD.US,D,20260109,000000,18.98,18.99,18.85,18.92,19001,0
+CTDD.US,D,20260112,000000,18.93,18.99,18.9,18.95,10408,0
+CTDD.US,D,20260113,000000,18.91,19.08,18.91,18.96,15709,0
+CTDD.US,D,20260114,000000,18.92,18.94,18.79,18.81,13616,0
+CTDD.US,D,20260115,000000,18.82,18.9601,18.81,18.89,14032,0
+CTDD.US,D,20260116,000000,18.94,18.94,18.8,18.83,13996,0
+CTDD.US,D,20260120,000000,18.65,18.76,18.57,18.73,17255,0
+CTDD.US,D,20260121,000000,18.65,19,18.65,19,10300,0
+CTDD.US,D,20260122,000000,18.855,19.06,18.855,19.06,21613,0
+CTDD.US,D,20260123,000000,19.07,19.15,19.0201,19.07,94465,0
+CTDD.US,D,20260126,000000,18.9601,19.015,18.91,18.99,13142,0
+CTDD.US,D,20260127,000000,19.01,19.2,18.95,19.15,54582,0
+CTDD.US,D,20260128,000000,19.12,19.19,19.08,19.1495,19324,0
+CTDD.US,D,20260129,000000,19.496,19.496,19.1,19.25,51141,0
+CTDD.US,D,20260130,000000,19.21,19.5,19.1001,19.45,23300,0
+CTDD.US,D,20260202,000000,19.31,19.9,19.31,19.9,40587,0
+CTDD.US,D,20260203,000000,19.95,19.96,19.385,19.71,55239,0
+CTDD.US,D,20260204,000000,19.33,19.5,19.13,19.39,29929,0
+CTDD.US,D,20260205,000000,19.44,19.79,19.38,19.7,18066,0
+CTDD.US,D,20260206,000000,19.7,19.78,19.5301,19.66,29774,0
+CTDD.US,D,20260209,000000,19.5856,19.76,19.5856,19.76,13348,0
+CTDD.US,D,20260210,000000,19.725,19.84,19.725,19.84,12827,0
+CTDD.US,D,20260211,000000,19.875,20,19.84,19.95,23372,0
+CTDD.US,D,20260212,000000,19.91,20.17,19.89,20.1,22031,0
+CTDD.US,D,20260213,000000,20.1,20.3,20.1,20.3,15469,0
+CTDD.US,D,20260217,000000,20.3301,20.6,20.33,20.58,37523,0
+CTDD.US,D,20260218,000000,20.43,20.9,20.39,20.72,56030,0
diff --git a/daily/us/nyse stocks/1/curb.us.txt b/daily/us/nyse stocks/1/curb.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..cf74e0e9c11c1ed1a47eaaf204361c859bb637e9
--- /dev/null
+++ b/daily/us/nyse stocks/1/curb.us.txt	
@@ -0,0 +1,345 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CURB.US,D,20241003,000000,22,22.87,21.5475,22.6,2605384,0
+CURB.US,D,20241004,000000,22.37,23.6,21.54,23.44,2690675,0
+CURB.US,D,20241007,000000,23.49,24.34,23.21,23.82,3371792,0
+CURB.US,D,20241008,000000,24.35,24.35,23.25,24,1832088,0
+CURB.US,D,20241009,000000,24,25.15,23.78,24.24,1858026,0
+CURB.US,D,20241010,000000,24.34,24.34,23.245,23.69,1411665,0
+CURB.US,D,20241011,000000,23.8,23.8,23.08,23.65,760596,0
+CURB.US,D,20241014,000000,23.46,23.99,22.925,23.35,772278,0
+CURB.US,D,20241015,000000,23.3,24.29,23,23.33,760188,0
+CURB.US,D,20241016,000000,22.83,23.48,22.44,23.15,903813,0
+CURB.US,D,20241017,000000,23.12,23.27,22.66,23,645004,0
+CURB.US,D,20241018,000000,23,23.46,22.85,23.23,502317,0
+CURB.US,D,20241021,000000,23.28,23.28,22.48,22.87,263033,0
+CURB.US,D,20241022,000000,22.95,23.26,22.42,23.01,507629,0
+CURB.US,D,20241023,000000,23,23.1389,22.65,23,737150,0
+CURB.US,D,20241024,000000,23.16,23.4,22.75,23.1,608483,0
+CURB.US,D,20241025,000000,23.32,23.34,22.81,22.85,697579,0
+CURB.US,D,20241028,000000,23.1,23.26,22.78,23.2,440483,0
+CURB.US,D,20241029,000000,23.07,23.245,22.68,23.22,1345877,0
+CURB.US,D,20241030,000000,23.19,23.78,22.98,23.41,503696,0
+CURB.US,D,20241031,000000,23.6,23.6,22.62,22.63,493353,0
+CURB.US,D,20241101,000000,22.63,23.08,22.48,22.5,646479,0
+CURB.US,D,20241104,000000,22.41,23.21,22.41,22.94,589043,0
+CURB.US,D,20241105,000000,22.82,23.625,22.82,23.62,382199,0
+CURB.US,D,20241106,000000,24.32,24.53,23.74,24.22,751351,0
+CURB.US,D,20241107,000000,24.22,24.53,23.82,24.15,408056,0
+CURB.US,D,20241108,000000,24.38,24.7,24.09,24.34,910892,0
+CURB.US,D,20241111,000000,24.55,24.92,24.46,24.59,392714,0
+CURB.US,D,20241112,000000,24.41,24.8,24.09,24.22,324778,0
+CURB.US,D,20241113,000000,24.25,24.74,24.07,24.15,291769,0
+CURB.US,D,20241114,000000,24.14,24.24,23.69,23.88,298066,0
+CURB.US,D,20241115,000000,24,24.06,23.65,23.75,376589,0
+CURB.US,D,20241118,000000,23.85,23.85,23.41,23.58,744937,0
+CURB.US,D,20241119,000000,23.53,24.27,23.275,24,307240,0
+CURB.US,D,20241120,000000,24.05,24.14,23.65,23.87,268180,0
+CURB.US,D,20241121,000000,24.16,24.34,23.8635,23.94,204816,0
+CURB.US,D,20241122,000000,24.06,24.33,23.61,23.68,471337,0
+CURB.US,D,20241125,000000,23.91,24.065,23.67,23.95,901843,0
+CURB.US,D,20241126,000000,24.15,24.66,23.89,24.35,645229,0
+CURB.US,D,20241127,000000,24.72,25,24.34,24.43,526716,0
+CURB.US,D,20241129,000000,24.49,24.8,24.17,24.26,319423,0
+CURB.US,D,20241202,000000,24.14,24.42,23.99,24.11,463372,0
+CURB.US,D,20241203,000000,24.2,25.35,24.165,24.26,532757,0
+CURB.US,D,20241204,000000,24.1,24.35,23.845,24.07,545848,0
+CURB.US,D,20241205,000000,24.025,24.19,23.64,23.8,329699,0
+CURB.US,D,20241206,000000,23.7,24.13,23.7,24,336217,0
+CURB.US,D,20241209,000000,24.33,24.93,24.2,24.34,418604,0
+CURB.US,D,20241210,000000,24.195,24.46,23.735,24.04,543043,0
+CURB.US,D,20241211,000000,24.03,24.25,23.82,23.88,294280,0
+CURB.US,D,20241212,000000,23.5475,24.17,23.2542,24.07,261697,0
+CURB.US,D,20241213,000000,24,24.14,23.68,23.7,583413,0
+CURB.US,D,20241216,000000,23.85,23.92,23.61,23.68,898342,0
+CURB.US,D,20241217,000000,23.635,23.83,23.15,23.18,1064811,0
+CURB.US,D,20241218,000000,23.25,23.27,21.88,22.02,2157614,0
+CURB.US,D,20241219,000000,21.615,22.27,21.61,21.64,1018730,0
+CURB.US,D,20241220,000000,21.68,22.83,21.68,22.51,3164528,0
+CURB.US,D,20241223,000000,22.5,23.3299,22.42,23.23,779001,0
+CURB.US,D,20241224,000000,23.23,23.75,23.085,23.73,710555,0
+CURB.US,D,20241226,000000,23.5,24.02,23.47,23.88,212765,0
+CURB.US,D,20241227,000000,23.595,23.81,23.375,23.49,419227,0
+CURB.US,D,20241230,000000,23.3,23.44,22.995,23.35,558500,0
+CURB.US,D,20241231,000000,23.12,23.75,23.11,23.22,472687,0
+CURB.US,D,20250102,000000,23.245,23.46,23.02,23.43,649799,0
+CURB.US,D,20250103,000000,23.42,23.62,23.245,23.5,325298,0
+CURB.US,D,20250106,000000,23.6,23.6,22.71,22.93,617061,0
+CURB.US,D,20250107,000000,22.915,23.63,22.54,22.9,2261283,0
+CURB.US,D,20250108,000000,22.29,23.23,22.29,23,482635,0
+CURB.US,D,20250110,000000,22.58,23.45,22.57,23.41,1187654,0
+CURB.US,D,20250113,000000,23.4,23.64,23.2954,23.42,482148,0
+CURB.US,D,20250114,000000,23.55,23.67,23.205,23.45,643801,0
+CURB.US,D,20250115,000000,23.82,23.82,23.235,23.53,570655,0
+CURB.US,D,20250116,000000,23.55,23.65,23.27,23.53,308223,0
+CURB.US,D,20250117,000000,23.575,23.69,23.25,23.54,486490,0
+CURB.US,D,20250121,000000,23.49,23.715,23.42,23.66,335741,0
+CURB.US,D,20250122,000000,23.51,23.55,22.98,23.54,310681,0
+CURB.US,D,20250123,000000,23.45,23.72,23.34,23.71,584019,0
+CURB.US,D,20250124,000000,23.495,24.63,23.495,24.52,362290,0
+CURB.US,D,20250127,000000,24.715,25.455,24.6,24.95,382995,0
+CURB.US,D,20250128,000000,24.845,25.58,24.84,25.25,822444,0
+CURB.US,D,20250129,000000,25.22,25.67,24.555,24.58,583004,0
+CURB.US,D,20250130,000000,24.57,25.3,24.57,24.75,390257,0
+CURB.US,D,20250131,000000,24.695,24.92,24.415,24.47,494205,0
+CURB.US,D,20250203,000000,24.05,25,24.04,24.65,569596,0
+CURB.US,D,20250204,000000,24.555,24.645,24.34,24.6,283568,0
+CURB.US,D,20250205,000000,25.07,25.1,24.67,24.84,287437,0
+CURB.US,D,20250206,000000,24.615,24.86,24.535,24.6,254964,0
+CURB.US,D,20250207,000000,24.58,24.73,24.34,24.59,366564,0
+CURB.US,D,20250210,000000,24.72,24.82,24.49,24.62,540902,0
+CURB.US,D,20250211,000000,24.69,25.69,24.47,25.04,516890,0
+CURB.US,D,20250212,000000,24.75,25,24.35,24.64,487754,0
+CURB.US,D,20250213,000000,24.645,25.24,24.44,25.23,278083,0
+CURB.US,D,20250214,000000,25.61,25.61,24.64,24.74,431753,0
+CURB.US,D,20250218,000000,24.71,24.825,24.53,24.8,334831,0
+CURB.US,D,20250219,000000,24.29,24.74,24.29,24.49,263534,0
+CURB.US,D,20250220,000000,24.33,24.645,24.18,24.45,326476,0
+CURB.US,D,20250221,000000,24.8,24.8,23.97,24.36,388421,0
+CURB.US,D,20250224,000000,24.26,24.615,24.11,24.3,298914,0
+CURB.US,D,20250225,000000,24.59,24.93,24.44,24.68,415799,0
+CURB.US,D,20250226,000000,24.57,24.86,24.555,24.65,337611,0
+CURB.US,D,20250227,000000,24.51,24.78,24.26,24.42,527149,0
+CURB.US,D,20250228,000000,24.19,24.72,24.17,24.63,1798331,0
+CURB.US,D,20250303,000000,24.775,24.8,24.165,24.38,497027,0
+CURB.US,D,20250304,000000,24.19,24.48,24,24.14,496766,0
+CURB.US,D,20250305,000000,24.085,24.38,24.01,24.2,457752,0
+CURB.US,D,20250306,000000,24.06,24.22,23.6,24.01,342312,0
+CURB.US,D,20250307,000000,24.2,24.2,23.504,23.92,792737,0
+CURB.US,D,20250310,000000,23.805,24.02,23.32,23.35,890519,0
+CURB.US,D,20250311,000000,23.51,24.37,23.51,24.22,1304462,0
+CURB.US,D,20250312,000000,24,24.4,23.89,24.19,667499,0
+CURB.US,D,20250313,000000,24.095,24.225,23.19,23.24,445154,0
+CURB.US,D,20250314,000000,23.215,23.705,23.18,23.36,703449,0
+CURB.US,D,20250317,000000,23.32,23.69,23.27,23.64,536985,0
+CURB.US,D,20250318,000000,23.58,24.06,23.46,23.89,904198,0
+CURB.US,D,20250319,000000,23.92,24.055,23.415,23.72,781496,0
+CURB.US,D,20250320,000000,23.555,23.78,23.37,23.58,483542,0
+CURB.US,D,20250321,000000,23.72,23.72,23.12,23.3,1635484,0
+CURB.US,D,20250324,000000,23.405,23.82,23.31,23.7,422253,0
+CURB.US,D,20250325,000000,23.47,23.59,23.28,23.54,965878,0
+CURB.US,D,20250326,000000,23.54,23.78,23.43,23.69,436938,0
+CURB.US,D,20250327,000000,23.79,24.24,23.73,24.05,653741,0
+CURB.US,D,20250328,000000,24.195,24.2,23.7,23.86,420224,0
+CURB.US,D,20250331,000000,23.83,24.31,23.8,24.19,537105,0
+CURB.US,D,20250401,000000,24.33,24.69,23.94,24.69,1179776,0
+CURB.US,D,20250402,000000,24.39,25.17,24.39,24.95,921344,0
+CURB.US,D,20250403,000000,23.54,24.595,23.54,24.24,909896,0
+CURB.US,D,20250404,000000,23.89,23.92,22.78,23.18,1151425,0
+CURB.US,D,20250407,000000,22.66,23.37,21.94,22.45,1063097,0
+CURB.US,D,20250408,000000,23.095,23.13,21.46,21.52,941264,0
+CURB.US,D,20250409,000000,21.37,22.89,20.91,22.36,1214316,0
+CURB.US,D,20250410,000000,22.55,22.55,21.215,22,1142841,0
+CURB.US,D,20250411,000000,22.045,22.74,21.465,22.61,1033257,0
+CURB.US,D,20250414,000000,23.04,23.185,22.595,23.04,726200,0
+CURB.US,D,20250415,000000,23.095,23.38,22.73,22.79,282196,0
+CURB.US,D,20250416,000000,22.896,22.99,22.49,22.74,447350,0
+CURB.US,D,20250417,000000,22.77,23.33,22.74,23.18,747205,0
+CURB.US,D,20250421,000000,23.05,23.19,22.49,22.72,435125,0
+CURB.US,D,20250422,000000,23.05,23.28,22.81,23.06,781053,0
+CURB.US,D,20250423,000000,23.23,23.515,23.13,23.4,681862,0
+CURB.US,D,20250424,000000,22.715,23.52,22.48,23.05,1593497,0
+CURB.US,D,20250425,000000,22.84,23.31,22.18,23.28,672348,0
+CURB.US,D,20250428,000000,23.37,23.485,22.895,23.19,613637,0
+CURB.US,D,20250429,000000,23.22,23.24,22.7,22.89,771923,0
+CURB.US,D,20250430,000000,22.715,23.02,22.205,22.89,539062,0
+CURB.US,D,20250501,000000,23.145,23.35,22.6,23.18,403798,0
+CURB.US,D,20250502,000000,23.34,23.915,23.3,23.55,363904,0
+CURB.US,D,20250505,000000,23.43,23.55,23.31,23.37,286191,0
+CURB.US,D,20250506,000000,23.28,23.87,22.99,23.53,532544,0
+CURB.US,D,20250507,000000,23.6,23.815,23.22,23.38,540138,0
+CURB.US,D,20250508,000000,23.84,23.96,23.005,23.49,301322,0
+CURB.US,D,20250509,000000,23.275,23.54,23.231,23.35,321866,0
+CURB.US,D,20250512,000000,23.665,24.05,23.59,23.75,264078,0
+CURB.US,D,20250513,000000,23.625,23.85,23.27,23.4,426326,0
+CURB.US,D,20250514,000000,23.25,23.25,22.81,23.12,416522,0
+CURB.US,D,20250515,000000,23.07,23.55,22.9,23.5,193969,0
+CURB.US,D,20250516,000000,23.68,23.74,23.46,23.74,264603,0
+CURB.US,D,20250519,000000,23.485,23.75,23.42,23.62,194529,0
+CURB.US,D,20250520,000000,23.575,23.67,23.08,23.19,596261,0
+CURB.US,D,20250521,000000,23.27,23.275,22.27,22.33,382337,0
+CURB.US,D,20250522,000000,22.09,22.45,22.09,22.3,373877,0
+CURB.US,D,20250523,000000,22.31,22.37,22.135,22.3,454496,0
+CURB.US,D,20250527,000000,22.525,22.9,22.385,22.83,387651,0
+CURB.US,D,20250528,000000,22.785,22.83,22.46,22.5,334982,0
+CURB.US,D,20250529,000000,22.37,22.72,22.36,22.64,366184,0
+CURB.US,D,20250530,000000,22.55,22.74,22.32,22.69,685997,0
+CURB.US,D,20250602,000000,22.67,22.76,22.03,22.74,489282,0
+CURB.US,D,20250603,000000,22.895,23.105,22.61,22.88,370946,0
+CURB.US,D,20250604,000000,22.855,23,22.71,22.93,445448,0
+CURB.US,D,20250605,000000,22.98,22.98,22.54,22.66,952910,0
+CURB.US,D,20250606,000000,22.77,22.95,22.5,22.79,857087,0
+CURB.US,D,20250609,000000,22.6792,22.95,22.64,22.89,338955,0
+CURB.US,D,20250610,000000,23.19,23.27,22.95,23.12,273176,0
+CURB.US,D,20250611,000000,23.15,23.26,22.74,22.79,567832,0
+CURB.US,D,20250612,000000,22.56,22.83,22.51,22.73,361182,0
+CURB.US,D,20250613,000000,22.58,22.58,22.24,22.45,504912,0
+CURB.US,D,20250616,000000,22.39,22.665,22.32,22.59,676255,0
+CURB.US,D,20250617,000000,22.56,22.76,22.42,22.54,412049,0
+CURB.US,D,20250618,000000,22.37,22.73,22.325,22.6,377825,0
+CURB.US,D,20250620,000000,22.64,23.04,22.43,22.91,1320818,0
+CURB.US,D,20250623,000000,22.9,23.29,22.88,23.26,654199,0
+CURB.US,D,20250624,000000,23.325,23.4,23.08,23.1,322901,0
+CURB.US,D,20250625,000000,22.885,23.04,22.51,22.55,483236,0
+CURB.US,D,20250626,000000,22.75,22.88,22.47,22.84,380011,0
+CURB.US,D,20250627,000000,22.86,22.96,22.62,22.87,1113339,0
+CURB.US,D,20250630,000000,23,23,22.365,22.83,598058,0
+CURB.US,D,20250701,000000,22.67,23.16,22.6,22.8,541505,0
+CURB.US,D,20250702,000000,22.815,22.98,22.43,22.92,440452,0
+CURB.US,D,20250703,000000,23,23.105,22.81,22.9,219202,0
+CURB.US,D,20250707,000000,22.77,23.04,22.27,22.39,580949,0
+CURB.US,D,20250708,000000,22.33,22.51,22.05,22.07,293451,0
+CURB.US,D,20250709,000000,22.16,22.4,22.08,22.25,683694,0
+CURB.US,D,20250710,000000,22.25,22.75,22.17,22.6,565300,0
+CURB.US,D,20250711,000000,22.48,22.84,22.39,22.76,405623,0
+CURB.US,D,20250714,000000,22.77,22.88,22.59,22.83,314575,0
+CURB.US,D,20250715,000000,22.8,22.94,22.36,22.49,421516,0
+CURB.US,D,20250716,000000,22.66,23.01,22.55,22.85,930254,0
+CURB.US,D,20250717,000000,22.85,23.33,22.85,23.13,510477,0
+CURB.US,D,20250718,000000,23.26,23.32,22.86,22.94,559269,0
+CURB.US,D,20250721,000000,23.215,23.24,22.87,22.98,549217,0
+CURB.US,D,20250722,000000,23.13,23.345,23.01,23.3,396551,0
+CURB.US,D,20250723,000000,23.41,23.47,22.975,23.05,428119,0
+CURB.US,D,20250724,000000,22.88,23.1,22.62,22.86,485752,0
+CURB.US,D,20250725,000000,22.755,22.975,22.41,22.86,631678,0
+CURB.US,D,20250728,000000,22.78,23.38,22.78,23.37,954294,0
+CURB.US,D,20250729,000000,24.0487,24.0487,22.51,22.94,1734461,0
+CURB.US,D,20250730,000000,22.98,23.16,22.05,22.43,1065112,0
+CURB.US,D,20250731,000000,22.325,22.38,21.99,22.1,717908,0
+CURB.US,D,20250801,000000,22.245,22.245,21.62,21.89,565844,0
+CURB.US,D,20250804,000000,22.01,22.11,21.625,21.89,498658,0
+CURB.US,D,20250805,000000,21.75,22.5,21.73,22.46,831565,0
+CURB.US,D,20250806,000000,22.455,22.87,22.445,22.48,849382,0
+CURB.US,D,20250807,000000,22.39,22.59,22.22,22.57,538331,0
+CURB.US,D,20250808,000000,22.665,22.85,22.07,22.07,465497,0
+CURB.US,D,20250811,000000,21.87,22.16,21.755,21.9,505239,0
+CURB.US,D,20250812,000000,21.975,22.63,21.885,22.63,631286,0
+CURB.US,D,20250813,000000,22.53,22.89,22.37,22.8,679930,0
+CURB.US,D,20250814,000000,22.78,22.95,22.3481,22.71,670848,0
+CURB.US,D,20250815,000000,22.87,22.87,22.34,22.44,548603,0
+CURB.US,D,20250818,000000,22.35,22.62,22.01,22.04,439222,0
+CURB.US,D,20250819,000000,22.255,22.465,22.07,22.3,314036,0
+CURB.US,D,20250820,000000,22.365,22.515,22.09,22.34,373066,0
+CURB.US,D,20250821,000000,22.31,22.4,22.16,22.22,239355,0
+CURB.US,D,20250822,000000,22.13,22.855,22.13,22.72,914674,0
+CURB.US,D,20250825,000000,22.53,22.79,22.17,22.3,608381,0
+CURB.US,D,20250826,000000,22.4,22.595,22.215,22.47,1052294,0
+CURB.US,D,20250827,000000,22.425,22.85,22.39,22.74,810949,0
+CURB.US,D,20250828,000000,22.8,22.82,22.28,22.57,930728,0
+CURB.US,D,20250829,000000,22.42,22.75,22.3,22.53,320095,0
+CURB.US,D,20250902,000000,22.26,22.69,22.12,22.22,639859,0
+CURB.US,D,20250903,000000,22.215,22.515,22.09,22.26,616921,0
+CURB.US,D,20250904,000000,22.12,22.925,22.12,22.81,929232,0
+CURB.US,D,20250905,000000,22.905,23.49,22.64,22.95,396325,0
+CURB.US,D,20250908,000000,22.885,23.16,22.39,22.58,577035,0
+CURB.US,D,20250909,000000,22.15,22.66,22.115,22.51,435234,0
+CURB.US,D,20250910,000000,22.36,22.61,22.218,22.35,642585,0
+CURB.US,D,20250911,000000,22.365,22.905,22.3,22.86,594059,0
+CURB.US,D,20250912,000000,22.85,22.85,22.47,22.47,451495,0
+CURB.US,D,20250915,000000,22.61,22.66,22.3,22.45,424893,0
+CURB.US,D,20250916,000000,22.37,22.49,21.93,22.1,425021,0
+CURB.US,D,20250917,000000,22.155,22.74,22.13,22.44,630015,0
+CURB.US,D,20250918,000000,22.495,22.83,22.48,22.7,360455,0
+CURB.US,D,20250919,000000,22.7,22.8,22.35,22.47,1072598,0
+CURB.US,D,20250922,000000,22.18,22.63,22.14,22.58,470779,0
+CURB.US,D,20250923,000000,22.495,22.81,22.495,22.6,394339,0
+CURB.US,D,20250924,000000,22.56,22.72,22.315,22.36,519993,0
+CURB.US,D,20250925,000000,22.41,22.57,22.2377,22.38,232791,0
+CURB.US,D,20250926,000000,22.38,22.645,22.38,22.5,437905,0
+CURB.US,D,20250929,000000,22.5,22.62,22.18,22.42,695506,0
+CURB.US,D,20250930,000000,22.27,22.33,22.08,22.3,370793,0
+CURB.US,D,20251001,000000,22.42,22.52,22.12,22.43,503932,0
+CURB.US,D,20251002,000000,22.82,22.83,22.35,22.82,618535,0
+CURB.US,D,20251003,000000,23.49,24.275,23.02,23.55,1071816,0
+CURB.US,D,20251006,000000,23.63,23.63,23.2,23.21,538613,0
+CURB.US,D,20251007,000000,23.06,23.17,22.655,22.76,372194,0
+CURB.US,D,20251008,000000,22.815,23.14,22.6,22.85,391686,0
+CURB.US,D,20251009,000000,22.79,22.815,22.5,22.56,490806,0
+CURB.US,D,20251010,000000,22.7,22.815,22.29,22.36,638293,0
+CURB.US,D,20251013,000000,22.495,22.69,22.25,22.57,338587,0
+CURB.US,D,20251014,000000,22.535,22.93,22.53,22.89,314132,0
+CURB.US,D,20251015,000000,22.87,23.31,22.745,22.8,496166,0
+CURB.US,D,20251016,000000,22.86,22.99,22.61,22.87,395936,0
+CURB.US,D,20251017,000000,23.015,23.635,22.75,23.52,584673,0
+CURB.US,D,20251020,000000,23.625,23.73,23.25,23.48,301737,0
+CURB.US,D,20251021,000000,23.58,24.23,23.375,24.23,971443,0
+CURB.US,D,20251022,000000,24.35,24.54,24.01,24.4,876826,0
+CURB.US,D,20251023,000000,24.435,24.5,23.88,24.22,756940,0
+CURB.US,D,20251024,000000,24.41,24.6,23.88,24.51,728143,0
+CURB.US,D,20251027,000000,24.72,24.82,24.4,24.75,1250776,0
+CURB.US,D,20251028,000000,23.995,25,23.995,24.27,1143076,0
+CURB.US,D,20251029,000000,24.25,24.25,23.72,23.83,871775,0
+CURB.US,D,20251030,000000,23.92,23.9555,23.01,23.6,954185,0
+CURB.US,D,20251031,000000,23.36,23.67,23.04,23.06,932649,0
+CURB.US,D,20251103,000000,22.79,23.35,22.295,23.34,1077075,0
+CURB.US,D,20251104,000000,23.16,23.355,23,23.19,947926,0
+CURB.US,D,20251105,000000,22.73,23.4,22.31,22.96,746893,0
+CURB.US,D,20251106,000000,22.945,23.33,22.755,23,871953,0
+CURB.US,D,20251107,000000,23.48,24,22.77,23.07,794445,0
+CURB.US,D,20251110,000000,23.515,23.67,22.81,23.5,1158104,0
+CURB.US,D,20251111,000000,23.6,23.971,23.22,23.24,787045,0
+CURB.US,D,20251112,000000,23.655,23.75,22.58,23.2,825823,0
+CURB.US,D,20251113,000000,23.045,23.37,23.04,23.2,504032,0
+CURB.US,D,20251114,000000,23.2,23.3045,23.04,23.25,365826,0
+CURB.US,D,20251117,000000,23.25,23.26,22.94,23.12,935222,0
+CURB.US,D,20251118,000000,23.1,23.405,22.81,23.31,367133,0
+CURB.US,D,20251119,000000,23.76,23.76,23.155,23.24,420417,0
+CURB.US,D,20251120,000000,23.325,23.72,23.12,23.21,375013,0
+CURB.US,D,20251121,000000,23.295,23.73,23.295,23.39,901141,0
+CURB.US,D,20251124,000000,23.47,23.57,23.015,23.48,485215,0
+CURB.US,D,20251125,000000,23.605,24.09,23.59,23.93,849652,0
+CURB.US,D,20251126,000000,23.92,24.22,23.84,23.92,677883,0
+CURB.US,D,20251128,000000,24.135,24.135,23.57,23.94,235243,0
+CURB.US,D,20251201,000000,23.75,24.02,23.62,23.85,423424,0
+CURB.US,D,20251202,000000,24.08,24.14,23.38,23.42,763965,0
+CURB.US,D,20251203,000000,23.36,23.99,23.32,23.61,1348598,0
+CURB.US,D,20251204,000000,23.9,23.97,23.59,23.65,659491,0
+CURB.US,D,20251205,000000,23.37,24,23.08,23.35,490743,0
+CURB.US,D,20251208,000000,23.84,23.91,22.91,23.01,635338,0
+CURB.US,D,20251209,000000,23.69,23.75,22.76,23.08,1064177,0
+CURB.US,D,20251210,000000,23.15,23.78,22.74,22.85,1502715,0
+CURB.US,D,20251211,000000,22.895,23.24,22.4,22.7,2440604,0
+CURB.US,D,20251212,000000,22.39,23.11,22.33,22.9,1259101,0
+CURB.US,D,20251215,000000,23.01,23.31,22.85,23.1,1389766,0
+CURB.US,D,20251216,000000,22.965,23.39,22.795,23.04,963867,0
+CURB.US,D,20251217,000000,22.9,23.295,22.9,23.21,721514,0
+CURB.US,D,20251218,000000,23.27,23.29,23,23.2,642100,0
+CURB.US,D,20251219,000000,23.23,23.6099,22.74,23.43,1352103,0
+CURB.US,D,20251222,000000,23.29,23.31,22.985,23.13,421655,0
+CURB.US,D,20251223,000000,22.94,23.19,22.94,23.13,406504,0
+CURB.US,D,20251224,000000,23.085,23.34,22.95,23.25,251805,0
+CURB.US,D,20251226,000000,23.32,23.35,22.97,23.21,326350,0
+CURB.US,D,20251229,000000,23.42,23.42,23.095,23.26,302864,0
+CURB.US,D,20251230,000000,23.245,23.45,23.1,23.3,502742,0
+CURB.US,D,20251231,000000,23.235,23.36,23.03,23.21,461431,0
+CURB.US,D,20260102,000000,23.25,23.25,22.84,23.13,593222,0
+CURB.US,D,20260105,000000,23,23.3,22.94,23.2,596900,0
+CURB.US,D,20260106,000000,23.19,23.36,22.995,23.26,562788,0
+CURB.US,D,20260107,000000,23.43,23.45,23.185,23.33,435660,0
+CURB.US,D,20260108,000000,23.36,23.77,23.135,23.47,902169,0
+CURB.US,D,20260109,000000,23.53,23.53,23.17,23.5,626976,0
+CURB.US,D,20260112,000000,23.39,24.19,23.39,24.05,873535,0
+CURB.US,D,20260113,000000,24.3,24.415,23.77,24.14,797011,0
+CURB.US,D,20260114,000000,24.04,24.23,23.795,24,618487,0
+CURB.US,D,20260115,000000,24.02,24.215,23.9,23.98,507224,0
+CURB.US,D,20260116,000000,23.925,24.64,23.925,24.57,793028,0
+CURB.US,D,20260120,000000,24.83,24.86,24.36,24.52,748584,0
+CURB.US,D,20260121,000000,24.77,24.77,24.26,24.41,1069807,0
+CURB.US,D,20260122,000000,24.48,24.7197,24,24.02,821227,0
+CURB.US,D,20260123,000000,24.005,24.16,23.82,24.01,822437,0
+CURB.US,D,20260126,000000,23.955,24.11,23.79,23.83,520430,0
+CURB.US,D,20260127,000000,23.66,23.84,23.61,23.8,480751,0
+CURB.US,D,20260128,000000,24.028,24.028,23.45,23.56,400427,0
+CURB.US,D,20260129,000000,23.935,24.1,23.5,23.98,538783,0
+CURB.US,D,20260130,000000,24.17,24.3699,23.85,24.25,699003,0
+CURB.US,D,20260202,000000,24.15,24.63,24.11,24.3,640977,0
+CURB.US,D,20260203,000000,24.18,24.54,23.5947,24.45,694784,0
+CURB.US,D,20260204,000000,24.475,24.92,24.42,24.73,641418,0
+CURB.US,D,20260205,000000,25,25.425,24.61,25.36,735127,0
+CURB.US,D,20260206,000000,25.58,26.01,25.25,25.27,1112234,0
+CURB.US,D,20260209,000000,25.505,26.01,25.07,25.66,934906,0
+CURB.US,D,20260210,000000,25.5,26.03,25.49,25.73,441886,0
+CURB.US,D,20260211,000000,25.65,25.75,25.4,25.56,2710102,0
+CURB.US,D,20260212,000000,25.395,25.54,24.98,25.36,2541504,0
+CURB.US,D,20260213,000000,25.36,26.22,25.36,26.2,1159477,0
+CURB.US,D,20260217,000000,26.8,27.1,26.46,27.07,1519130,0
+CURB.US,D,20260218,000000,26.66,26.66,26.52,26.66,1092880,0
diff --git a/daily/us/nyse stocks/1/cvna.us.txt b/daily/us/nyse stocks/1/cvna.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9bac698b0b2751ed68d1f5a661d1aa70ec270ed6
--- /dev/null
+++ b/daily/us/nyse stocks/1/cvna.us.txt	
@@ -0,0 +1,2215 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CVNA.US,D,20170428,000000,13.5,13.94,10.7,11.1,11297841,0
+CVNA.US,D,20170501,000000,11.6,11.73,10.7,10.77,1291300,0
+CVNA.US,D,20170502,000000,10.95,10.95,10,10.1,991549,0
+CVNA.US,D,20170503,000000,10.18,10.18,8.18,8.72,3337488,0
+CVNA.US,D,20170504,000000,8.59,10.04,8.14,9.98,1840169,0
+CVNA.US,D,20170505,000000,10.15,11.05,9.75,10.92,1691911,0
+CVNA.US,D,20170508,000000,11.04,11.14,10.5,10.8,579969,0
+CVNA.US,D,20170509,000000,10.8,11.0899,10.4,10.55,547407,0
+CVNA.US,D,20170510,000000,10.56,10.74,9.61,10.74,672558,0
+CVNA.US,D,20170511,000000,10.62,11.35,10.4,11,429225,0
+CVNA.US,D,20170512,000000,11.03,11.47,10.6,11.35,361701,0
+CVNA.US,D,20170515,000000,11.45,11.7,11.3525,11.52,430239,0
+CVNA.US,D,20170516,000000,11.7,11.82,11.4872,11.76,335490,0
+CVNA.US,D,20170517,000000,11.68,11.87,10.91,11.66,450084,0
+CVNA.US,D,20170518,000000,11.5,11.88,11.24,11.52,404808,0
+CVNA.US,D,20170519,000000,11.62,11.7127,11.2611,11.4,221268,0
+CVNA.US,D,20170522,000000,12.39,12.39,10.99,11.08,913037,0
+CVNA.US,D,20170523,000000,11.63,11.74,10.31,10.81,1054052,0
+CVNA.US,D,20170524,000000,11.07,11.59,10.83,10.91,721771,0
+CVNA.US,D,20170525,000000,11.05,11.08,10.58,10.65,437906,0
+CVNA.US,D,20170526,000000,10.73,10.8775,10.49,10.73,611989,0
+CVNA.US,D,20170530,000000,10.79,10.875,10,10.18,651309,0
+CVNA.US,D,20170531,000000,10.18,10.4348,9.39,10.05,927771,0
+CVNA.US,D,20170601,000000,10.04,10.3,9.03,9.33,744211,0
+CVNA.US,D,20170602,000000,9.33,9.6,9.26,9.53,652697,0
+CVNA.US,D,20170605,000000,9.57,9.72,8.845,9,630529,0
+CVNA.US,D,20170606,000000,9.24,9.81,9.0601,9.53,1460366,0
+CVNA.US,D,20170607,000000,10.94,12.83,10.5,12.66,6080054,0
+CVNA.US,D,20170608,000000,13.12,14.5,12.86,13.2,3614053,0
+CVNA.US,D,20170609,000000,13.32,13.7,12.98,13.3,760753,0
+CVNA.US,D,20170612,000000,13.53,14.08,12.1301,14,1351043,0
+CVNA.US,D,20170613,000000,14.33,15.49,14.06,15.11,834443,0
+CVNA.US,D,20170614,000000,15.39,16.8375,15.38,16.7,1466612,0
+CVNA.US,D,20170615,000000,16.41,17.94,16.02,17.68,986631,0
+CVNA.US,D,20170616,000000,17.6,19.8,17.6,19.31,2567446,0
+CVNA.US,D,20170619,000000,19.75,20.4299,18.81,19.54,1173273,0
+CVNA.US,D,20170620,000000,19.66,19.78,18.37,18.91,734101,0
+CVNA.US,D,20170621,000000,19.14,20,19.14,19.53,468943,0
+CVNA.US,D,20170622,000000,19.7,22.8,19.38,21.14,1686708,0
+CVNA.US,D,20170623,000000,21.72,21.72,19.82,21.43,2734469,0
+CVNA.US,D,20170626,000000,21.5,23.7,21.329,23.39,1250246,0
+CVNA.US,D,20170627,000000,23.59,23.59,21.75,22.17,994893,0
+CVNA.US,D,20170628,000000,22.07,22.2745,20.3601,20.66,932805,0
+CVNA.US,D,20170629,000000,20.73,21.15,20.27,20.6,453283,0
+CVNA.US,D,20170630,000000,20.66,20.8,20.2,20.47,170770,0
+CVNA.US,D,20170703,000000,20.42,20.46,18.9341,19.21,292394,0
+CVNA.US,D,20170705,000000,19,21.5,18.63,21.18,631381,0
+CVNA.US,D,20170706,000000,21.03,21.07,19.29,20.18,665156,0
+CVNA.US,D,20170707,000000,20.15,21.2,19.6,21,488675,0
+CVNA.US,D,20170710,000000,21,22.25,20.33,21.99,596592,0
+CVNA.US,D,20170711,000000,22.01,22.1,20.63,21.56,522608,0
+CVNA.US,D,20170712,000000,21.66,22.67,21.66,22.4,626558,0
+CVNA.US,D,20170713,000000,22.35,23.52,22.04,22.98,801489,0
+CVNA.US,D,20170714,000000,22.98,23.1304,22.55,22.93,215779,0
+CVNA.US,D,20170717,000000,23.21,23.3612,21.64,21.8,394917,0
+CVNA.US,D,20170718,000000,21.62,21.92,21.0901,21.53,307041,0
+CVNA.US,D,20170719,000000,21.55,22.4,21.3,22.26,255612,0
+CVNA.US,D,20170720,000000,22.42,22.42,21.5,21.6,252544,0
+CVNA.US,D,20170721,000000,21.66,22.1,21.232,21.4,522098,0
+CVNA.US,D,20170724,000000,21.44,21.75,20.03,21.62,519531,0
+CVNA.US,D,20170725,000000,21.42,21.48,20.6,20.87,395388,0
+CVNA.US,D,20170726,000000,20.78,21.38,20.55,21.35,252653,0
+CVNA.US,D,20170727,000000,21.19,21.6206,20.8061,20.99,291117,0
+CVNA.US,D,20170728,000000,20.6,21.24,20.39,20.41,224447,0
+CVNA.US,D,20170731,000000,20.25,20.25,18.95,19.52,668074,0
+CVNA.US,D,20170801,000000,19.44,19.6366,18.66,18.71,477156,0
+CVNA.US,D,20170802,000000,18.65,19.53,18.53,19.06,458766,0
+CVNA.US,D,20170803,000000,19.06,19.159,16.88,17.41,1071579,0
+CVNA.US,D,20170804,000000,17.205,18.03,16.2,18.02,796665,0
+CVNA.US,D,20170807,000000,18.03,19,17.76,18.57,460109,0
+CVNA.US,D,20170808,000000,18.75,19.85,18.56,19.23,960564,0
+CVNA.US,D,20170809,000000,18.31,18.98,16.5,18.09,1752817,0
+CVNA.US,D,20170810,000000,17.9,17.9699,16.7001,17.21,892559,0
+CVNA.US,D,20170811,000000,16.53,17.65,16.25,16.33,800685,0
+CVNA.US,D,20170814,000000,16.37,16.6,14.8,15.37,1472884,0
+CVNA.US,D,20170815,000000,15.31,15.54,14.38,14.79,1371184,0
+CVNA.US,D,20170816,000000,14.72,15.87,14.6056,15.15,890560,0
+CVNA.US,D,20170817,000000,14.91,15.43,14.8,15.18,606675,0
+CVNA.US,D,20170818,000000,14.98,15.2,13.82,14.21,1894960,0
+CVNA.US,D,20170821,000000,13.88,14.73,13.44,14.62,874060,0
+CVNA.US,D,20170822,000000,14.45,15.5999,14.26,15.51,671799,0
+CVNA.US,D,20170823,000000,15.38,18.04,15.25,15.94,1576155,0
+CVNA.US,D,20170824,000000,16.08,16.5269,15.54,15.92,1248380,0
+CVNA.US,D,20170825,000000,16.13,16.44,14.79,14.84,748905,0
+CVNA.US,D,20170828,000000,14.8,15.59,14.6,15.5,424012,0
+CVNA.US,D,20170829,000000,15.38,15.83,14.9,15.74,469516,0
+CVNA.US,D,20170830,000000,15.85,17.94,15.55,17.53,1247888,0
+CVNA.US,D,20170831,000000,17.82,19.19,17.66,17.85,1107391,0
+CVNA.US,D,20170901,000000,17.89,17.89,16.34,17.34,568832,0
+CVNA.US,D,20170905,000000,17.22,17.38,16.12,16.74,422918,0
+CVNA.US,D,20170906,000000,16.85,17.9,16.64,17.87,482178,0
+CVNA.US,D,20170907,000000,18.25,18.87,18.19,18.75,571683,0
+CVNA.US,D,20170908,000000,18.73,19.15,17.66,18.4,394138,0
+CVNA.US,D,20170911,000000,18.49,18.7,17.75,18.43,316285,0
+CVNA.US,D,20170912,000000,18.34,19.36,18.14,18.52,424788,0
+CVNA.US,D,20170913,000000,18.49,19.05,17.91,18.05,404185,0
+CVNA.US,D,20170914,000000,18,18.4277,17.64,18.14,377977,0
+CVNA.US,D,20170915,000000,18.12,18.529,17.51,17.66,643183,0
+CVNA.US,D,20170918,000000,17.64,17.959,16.3,16.33,658666,0
+CVNA.US,D,20170919,000000,16.35,17.1745,16.1,16.69,305410,0
+CVNA.US,D,20170920,000000,16.74,17.74,16.51,17.59,654950,0
+CVNA.US,D,20170921,000000,17.41,17.8899,16.55,16.81,452839,0
+CVNA.US,D,20170922,000000,15.87,16.71,15.87,16.17,942206,0
+CVNA.US,D,20170925,000000,16.01,16.78,16,16.5,544387,0
+CVNA.US,D,20170926,000000,16.39,16.705,15.6,16.02,559293,0
+CVNA.US,D,20170927,000000,16.04,16.2496,15.36,15.5,375520,0
+CVNA.US,D,20170928,000000,15.5,15.715,14.55,14.9,706718,0
+CVNA.US,D,20170929,000000,14.91,15.125,14.14,14.68,794784,0
+CVNA.US,D,20171002,000000,14.89,15.88,14.66,15.65,697830,0
+CVNA.US,D,20171003,000000,15.75,15.99,15.32,15.43,690471,0
+CVNA.US,D,20171004,000000,15.45,15.63,14.6201,15.38,679200,0
+CVNA.US,D,20171005,000000,15.38,15.94,15.14,15.45,325292,0
+CVNA.US,D,20171006,000000,15.31,15.71,15.17,15.26,328907,0
+CVNA.US,D,20171009,000000,15.22,15.505,14.56,14.81,294065,0
+CVNA.US,D,20171010,000000,14.75,14.9,13.86,13.9,663399,0
+CVNA.US,D,20171011,000000,13.89,14.26,13.58,14.25,448981,0
+CVNA.US,D,20171012,000000,14.11,14.11,13.66,14.01,238034,0
+CVNA.US,D,20171013,000000,13.86,14.41,13.82,14.02,214810,0
+CVNA.US,D,20171016,000000,14.02,14.35,13.75,14,336749,0
+CVNA.US,D,20171017,000000,13.9,14.325,13.801,13.99,271574,0
+CVNA.US,D,20171018,000000,13.88,14.29,13.88,13.99,424702,0
+CVNA.US,D,20171019,000000,13.9,14.15,13.38,13.46,581808,0
+CVNA.US,D,20171020,000000,13.48,13.61,12.95,13.34,789517,0
+CVNA.US,D,20171023,000000,13.34,13.369,12.75,13.03,330006,0
+CVNA.US,D,20171024,000000,12.94,13.65,12.86,13.64,389639,0
+CVNA.US,D,20171025,000000,13.53,13.86,12.95,13.03,492087,0
+CVNA.US,D,20171026,000000,12.97,13.59,12.53,12.65,477904,0
+CVNA.US,D,20171027,000000,12.61,12.95,12.5,12.76,234965,0
+CVNA.US,D,20171030,000000,12.5101,12.785,12.17,12.5,248119,0
+CVNA.US,D,20171031,000000,12.43,14.59,12.43,14.18,1234017,0
+CVNA.US,D,20171101,000000,14.39,14.46,13.53,14.01,367640,0
+CVNA.US,D,20171102,000000,14,14.28,13.79,14,264950,0
+CVNA.US,D,20171103,000000,14.04,14.25,13.87,14.06,162469,0
+CVNA.US,D,20171106,000000,14.06,16.46,14.06,16.36,779205,0
+CVNA.US,D,20171107,000000,16.42,16.47,14.78,15.15,987686,0
+CVNA.US,D,20171108,000000,12.9,15.06,12.87,14.66,1405762,0
+CVNA.US,D,20171109,000000,14.58,14.62,13.75,13.86,472175,0
+CVNA.US,D,20171110,000000,13.6,14.3,13.58,14.19,289675,0
+CVNA.US,D,20171113,000000,14.13,15.3,13.9101,15.03,424210,0
+CVNA.US,D,20171114,000000,15.01,15.57,14.62,15.13,572538,0
+CVNA.US,D,20171115,000000,14.98,15.17,14.69,14.95,307481,0
+CVNA.US,D,20171116,000000,15.08,15.47,14.93,15.4,417445,0
+CVNA.US,D,20171117,000000,15.4,15.76,15.27,15.5,529423,0
+CVNA.US,D,20171120,000000,15.66,15.71,14.632,14.94,313155,0
+CVNA.US,D,20171121,000000,15.04,15.56,14.2668,14.67,365626,0
+CVNA.US,D,20171122,000000,14.69,15.46,14.525,15.32,254114,0
+CVNA.US,D,20171124,000000,15.52,15.56,15.2,15.43,113937,0
+CVNA.US,D,20171127,000000,15.4,15.849,15.4,15.74,229211,0
+CVNA.US,D,20171128,000000,15.51,16.69,15.43,16.54,472588,0
+CVNA.US,D,20171129,000000,16.58,17.06,15.36,15.59,439442,0
+CVNA.US,D,20171130,000000,15.76,16.74,15.62,16.21,740218,0
+CVNA.US,D,20171201,000000,16.1,18.72,16.02,17.91,923048,0
+CVNA.US,D,20171204,000000,18.62,20.91,18.34,20.21,1351555,0
+CVNA.US,D,20171205,000000,20.65,20.65,19.01,20.43,453103,0
+CVNA.US,D,20171206,000000,20.33,21.47,20.26,20.55,648393,0
+CVNA.US,D,20171207,000000,20.5,22.5399,20.49,22.02,404689,0
+CVNA.US,D,20171208,000000,20.81,21.81,20,21.24,603624,0
+CVNA.US,D,20171211,000000,21.37,21.37,20.37,20.67,324764,0
+CVNA.US,D,20171212,000000,20.75,21.66,20.67,21.3,269026,0
+CVNA.US,D,20171213,000000,21.25,23.45,20.96,22.08,703328,0
+CVNA.US,D,20171214,000000,22.02,23.67,22.02,23.24,409451,0
+CVNA.US,D,20171215,000000,23.51,24.89,21.5,21.87,1279773,0
+CVNA.US,D,20171218,000000,22.35,22.58,21.09,21.53,420764,0
+CVNA.US,D,20171219,000000,21.61,21.86,20.1,20.28,657394,0
+CVNA.US,D,20171220,000000,20.24,21.39,20.07,20.99,813217,0
+CVNA.US,D,20171221,000000,21.01,21.54,21.01,21.23,511614,0
+CVNA.US,D,20171222,000000,21.25,21.44,21.04,21.25,339220,0
+CVNA.US,D,20171226,000000,21.25,21.71,20.8854,21.23,239438,0
+CVNA.US,D,20171227,000000,21.14,21.2,20.0778,20.28,260858,0
+CVNA.US,D,20171228,000000,20.15,20.25,19.46,19.63,346237,0
+CVNA.US,D,20171229,000000,19.43,19.9,19.08,19.12,236579,0
+CVNA.US,D,20180102,000000,19.16,19.3,18.22,18.31,421591,0
+CVNA.US,D,20180103,000000,18.17,18.4,17.745,18.37,720450,0
+CVNA.US,D,20180104,000000,18.24,18.935,17.82,18.75,704246,0
+CVNA.US,D,20180105,000000,18.84,19.92,18.79,19.71,579038,0
+CVNA.US,D,20180108,000000,19.7,20.4,19.23,20.05,241101,0
+CVNA.US,D,20180109,000000,20.13,20.22,19.9,20.17,196765,0
+CVNA.US,D,20180110,000000,19.96,21.06,19.74,21.04,235100,0
+CVNA.US,D,20180111,000000,21.15,21.82,20.12,20.57,297664,0
+CVNA.US,D,20180112,000000,20.57,21,20.49,20.95,165052,0
+CVNA.US,D,20180116,000000,20.95,21.64,20.325,20.51,202293,0
+CVNA.US,D,20180117,000000,20.65,21.05,20.155,20.38,142215,0
+CVNA.US,D,20180118,000000,20.32,20.44,19.76,20.24,163312,0
+CVNA.US,D,20180119,000000,20.18,20.965,20.145,20.86,199217,0
+CVNA.US,D,20180122,000000,20.85,21.35,20.19,20.35,211089,0
+CVNA.US,D,20180123,000000,20.24,21.0899,20.08,21.02,165090,0
+CVNA.US,D,20180124,000000,21.1,21.3576,20.24,20.75,298519,0
+CVNA.US,D,20180125,000000,20.89,20.89,20.16,20.34,618127,0
+CVNA.US,D,20180126,000000,20.35,20.52,19.57,19.74,239430,0
+CVNA.US,D,20180129,000000,19.52,19.52,18.61,18.81,276508,0
+CVNA.US,D,20180130,000000,18.73,19.1,18.51,19,196943,0
+CVNA.US,D,20180131,000000,19.15,19.68,18.97,19.09,212997,0
+CVNA.US,D,20180201,000000,19,19.07,18.2801,18.49,182554,0
+CVNA.US,D,20180202,000000,18.3,18.6764,18.041,18.3,153617,0
+CVNA.US,D,20180205,000000,18.1,18.39,17.52,17.57,477200,0
+CVNA.US,D,20180206,000000,17.14,18.51,16.86,18.48,445163,0
+CVNA.US,D,20180207,000000,18.35,19.59,18.231,18.49,536872,0
+CVNA.US,D,20180208,000000,18.56,18.95,17.64,17.66,586867,0
+CVNA.US,D,20180209,000000,17.84,18.17,16.58,18.1,420337,0
+CVNA.US,D,20180212,000000,18.21,19.74,17.84,19.64,317755,0
+CVNA.US,D,20180213,000000,19.6,20.87,19.3463,20.46,446402,0
+CVNA.US,D,20180214,000000,20.39,21.48,19.88,20.9,309019,0
+CVNA.US,D,20180215,000000,21.07,23.09,20.8,21.86,452262,0
+CVNA.US,D,20180216,000000,21.94,22.18,20.64,21.42,281143,0
+CVNA.US,D,20180220,000000,21.48,21.78,21.48,21.48,165372,0
+CVNA.US,D,20180221,000000,21.37,21.6,20.08,20.63,264978,0
+CVNA.US,D,20180222,000000,20.63,20.98,20.45,20.98,106692,0
+CVNA.US,D,20180223,000000,21,21.6786,20.895,21.38,502402,0
+CVNA.US,D,20180226,000000,21.57,22.62,21.512,21.88,450366,0
+CVNA.US,D,20180227,000000,21.86,22.1,20.6,20.72,337839,0
+CVNA.US,D,20180228,000000,20.88,21.19,19.98,20.04,526289,0
+CVNA.US,D,20180301,000000,20.17,20.2754,19,19.13,756240,0
+CVNA.US,D,20180302,000000,19.02,19.2575,18.58,18.73,459684,0
+CVNA.US,D,20180305,000000,18.54,18.865,17.91,18.63,707172,0
+CVNA.US,D,20180306,000000,18.81,18.92,18.01,18.68,1077947,0
+CVNA.US,D,20180307,000000,16.249,18.37,16.02,17.46,2984094,0
+CVNA.US,D,20180308,000000,17.66,17.66,16.51,17.01,1047585,0
+CVNA.US,D,20180309,000000,18.24,18.62,17.89,18.03,707605,0
+CVNA.US,D,20180312,000000,18.05,18.97,18.0368,18.49,419521,0
+CVNA.US,D,20180313,000000,18.62,18.9,18.29,18.87,319198,0
+CVNA.US,D,20180314,000000,18.9,21.96,18.9,21.24,1086668,0
+CVNA.US,D,20180315,000000,21.24,21.33,19.85,20.02,626962,0
+CVNA.US,D,20180316,000000,20.16,21.325,20.12,20.98,415808,0
+CVNA.US,D,20180319,000000,20.9,20.99,19.2,20.37,429222,0
+CVNA.US,D,20180320,000000,20.07,20.48,19.61,20.26,250043,0
+CVNA.US,D,20180321,000000,20.22,21.74,20.07,20.85,431534,0
+CVNA.US,D,20180322,000000,20.57,21.48,20.451,20.93,328223,0
+CVNA.US,D,20180323,000000,21.05,21.559,20.645,20.96,265448,0
+CVNA.US,D,20180326,000000,21.27,22.44,21.01,22.33,358496,0
+CVNA.US,D,20180327,000000,22.41,23.2,21.72,22.27,797419,0
+CVNA.US,D,20180328,000000,22.25,22.78,21.89,22.61,414504,0
+CVNA.US,D,20180329,000000,22.74,23.5,22.68,22.93,328849,0
+CVNA.US,D,20180402,000000,22.89,23.48,21.764,22.59,919380,0
+CVNA.US,D,20180403,000000,22.79,22.91,22.365,22.71,467525,0
+CVNA.US,D,20180404,000000,22.33,22.71,21.8,22.38,377064,0
+CVNA.US,D,20180405,000000,22.62,23.48,22.29,23.32,290121,0
+CVNA.US,D,20180406,000000,23.02,23.588,22.47,22.91,209948,0
+CVNA.US,D,20180409,000000,23.13,25.2248,23.05,23.74,660299,0
+CVNA.US,D,20180410,000000,24.05,24.58,23.3094,23.98,271085,0
+CVNA.US,D,20180411,000000,23.9,24.1596,22.31,22.68,494602,0
+CVNA.US,D,20180412,000000,22.76,23.74,22.644,23.22,166345,0
+CVNA.US,D,20180413,000000,23.42,23.83,23.01,23.4,173877,0
+CVNA.US,D,20180416,000000,23.74,27.17,23.44,27.03,1258126,0
+CVNA.US,D,20180417,000000,27.26,31.18,27.26,30.1,2191041,0
+CVNA.US,D,20180418,000000,30.34,31.35,29.1,29.78,953384,0
+CVNA.US,D,20180419,000000,29.55,30.83,29.501,29.69,452983,0
+CVNA.US,D,20180420,000000,29.76,30.12,29,29.37,220419,0
+CVNA.US,D,20180423,000000,29.53,30.8625,29.401,29.96,505961,0
+CVNA.US,D,20180424,000000,28.12,29.62,27.82,28.08,1888559,0
+CVNA.US,D,20180425,000000,27.85,29.5,27.7,29.26,1436946,0
+CVNA.US,D,20180426,000000,27.05,28,26.76,27.48,5793544,0
+CVNA.US,D,20180427,000000,27.62,27.958,27.13,27.45,2206198,0
+CVNA.US,D,20180430,000000,27.72,27.7368,25.95,26.21,1827429,0
+CVNA.US,D,20180501,000000,26.28,27.25,25.72,26.99,560951,0
+CVNA.US,D,20180502,000000,27.08,27.38,26.23,26.7,797934,0
+CVNA.US,D,20180503,000000,26.55,27.48,25.95,26.18,633903,0
+CVNA.US,D,20180504,000000,26.21,26.7766,25.35,25.47,1165474,0
+CVNA.US,D,20180507,000000,25.5,25.82,24.76,25.24,1173569,0
+CVNA.US,D,20180508,000000,25,25.76,24.87,24.97,968289,0
+CVNA.US,D,20180509,000000,24.91,25.26,24.0301,24.76,2251282,0
+CVNA.US,D,20180510,000000,29,29,26.75,26.78,3708633,0
+CVNA.US,D,20180511,000000,26.85,27.85,26.09,27.5,931985,0
+CVNA.US,D,20180514,000000,27.69,28.5,27.15,27.18,1022123,0
+CVNA.US,D,20180515,000000,27.07,27.07,25.0501,26.47,1723851,0
+CVNA.US,D,20180516,000000,26.3,27.72,26.12,26.77,810010,0
+CVNA.US,D,20180517,000000,26.63,27.22,26.15,26.78,686227,0
+CVNA.US,D,20180518,000000,26.72,27.42,26.41,26.76,617861,0
+CVNA.US,D,20180521,000000,27,27.299,26.28,26.72,503366,0
+CVNA.US,D,20180522,000000,26.95,27.1699,26.52,26.71,562763,0
+CVNA.US,D,20180523,000000,26.54,27.64,26.12,26.18,819190,0
+CVNA.US,D,20180524,000000,26.18,26.5,25,25.76,885788,0
+CVNA.US,D,20180525,000000,25.82,26.42,25,25.1,974069,0
+CVNA.US,D,20180529,000000,24.98,27.64,24.3617,27.11,1216748,0
+CVNA.US,D,20180530,000000,27.42,28.6665,26.849,28.31,872972,0
+CVNA.US,D,20180531,000000,28.72,29.22,28.19,28.85,903233,0
+CVNA.US,D,20180601,000000,28.89,29.74,27.51,28.17,1048356,0
+CVNA.US,D,20180604,000000,28.16,29.77,28.055,29.73,940409,0
+CVNA.US,D,20180605,000000,29.67,31.94,29.15,31.06,1311756,0
+CVNA.US,D,20180606,000000,31.16,33.2899,31.1,32.91,1214071,0
+CVNA.US,D,20180607,000000,32.93,35.4299,32.92,35.35,1594289,0
+CVNA.US,D,20180608,000000,35,36.55,34.26,36.04,1257777,0
+CVNA.US,D,20180611,000000,36.18,37.19,35.94,36.76,770110,0
+CVNA.US,D,20180612,000000,37.15,39.48,36.9213,38.93,2168193,0
+CVNA.US,D,20180613,000000,38.93,39.48,35.88,37.09,1276521,0
+CVNA.US,D,20180614,000000,37.37,41.13,37.3227,40.39,3375812,0
+CVNA.US,D,20180615,000000,40,44.12,39.66,42.82,2093642,0
+CVNA.US,D,20180618,000000,42.32,45.21,41.31,43.19,1346705,0
+CVNA.US,D,20180619,000000,42.39,44.31,42.1,43.68,1156640,0
+CVNA.US,D,20180620,000000,44.34,44.34,38.71,38.72,2299336,0
+CVNA.US,D,20180621,000000,39,39.84,36.5,37.93,1321783,0
+CVNA.US,D,20180622,000000,38.45,41.13,38.32,40.36,2054906,0
+CVNA.US,D,20180625,000000,40,40.2762,38,39.68,765911,0
+CVNA.US,D,20180626,000000,39.85,40.77,39.23,40.5,876036,0
+CVNA.US,D,20180627,000000,40.59,43.85,40.55,41.47,1159166,0
+CVNA.US,D,20180628,000000,41.11,42.3867,40.73,41.79,609228,0
+CVNA.US,D,20180629,000000,42.16,43.33,41.28,41.6,904939,0
+CVNA.US,D,20180702,000000,41.26,42.81,39.81,42.65,938202,0
+CVNA.US,D,20180703,000000,42.64,43.17,41.345,41.73,506069,0
+CVNA.US,D,20180705,000000,42.09,45.5,41.44,44.98,967302,0
+CVNA.US,D,20180706,000000,44.9,47.36,44.9,47.17,1121565,0
+CVNA.US,D,20180709,000000,48.74,49.87,43.9,44.82,1678304,0
+CVNA.US,D,20180710,000000,44.65,44.89,43.5,44.14,788937,0
+CVNA.US,D,20180711,000000,43.4,44.63,43.385,43.97,609628,0
+CVNA.US,D,20180712,000000,44.32,46.01,43.74,45.56,697498,0
+CVNA.US,D,20180713,000000,45.92,46.4152,43.8286,44.1,606543,0
+CVNA.US,D,20180716,000000,44.19,45.4,43.4525,45.17,559966,0
+CVNA.US,D,20180717,000000,45.13,46.04,44.3,45.9,878867,0
+CVNA.US,D,20180718,000000,45.44,47.08,44.53,46.83,750156,0
+CVNA.US,D,20180719,000000,46.58,48,45.09,45.34,817699,0
+CVNA.US,D,20180720,000000,45.25,46.32,44.12,44.19,489389,0
+CVNA.US,D,20180723,000000,44,44.4492,42.74,43.36,438673,0
+CVNA.US,D,20180724,000000,43.93,44.89,42.975,43.83,439612,0
+CVNA.US,D,20180725,000000,43.69,45.71,43.311,45.5,586219,0
+CVNA.US,D,20180726,000000,45.08,45.77,44.9,45.34,923305,0
+CVNA.US,D,20180727,000000,45.11,45.19,43.51,44.21,519448,0
+CVNA.US,D,20180730,000000,44.12,44.12,40.13,41.12,1125891,0
+CVNA.US,D,20180731,000000,41.17,43.39,40.2,43,654122,0
+CVNA.US,D,20180801,000000,42.7,44.15,42.46,43.74,683780,0
+CVNA.US,D,20180802,000000,43.83,44.42,43.1,43.42,732976,0
+CVNA.US,D,20180803,000000,43.75,45.88,43.25,45.08,658406,0
+CVNA.US,D,20180806,000000,45.25,47.47,44.77,46.9,1066160,0
+CVNA.US,D,20180807,000000,47.32,47.6,46.14,47.15,1341316,0
+CVNA.US,D,20180808,000000,47.12,49.2,46.63,47.06,2009325,0
+CVNA.US,D,20180809,000000,53.23,56.1,48.7,51.11,3799655,0
+CVNA.US,D,20180810,000000,50.81,55.9431,50.3666,54.06,1511612,0
+CVNA.US,D,20180813,000000,54.06,55.39,53.2966,53.64,1023297,0
+CVNA.US,D,20180814,000000,53.85,55.96,53.3,54.8,908363,0
+CVNA.US,D,20180815,000000,53.93,54.61,52.4,53.34,713502,0
+CVNA.US,D,20180816,000000,53.98,54.62,52.91,54.38,637908,0
+CVNA.US,D,20180817,000000,54.67,55.5,53.35,55.42,688224,0
+CVNA.US,D,20180820,000000,55.86,58.73,55.79,58.53,1044412,0
+CVNA.US,D,20180821,000000,58.85,60.45,57.78,58.38,1209662,0
+CVNA.US,D,20180822,000000,58,59.19,57.06,57.97,919776,0
+CVNA.US,D,20180823,000000,58.09,59.05,56.08,57.64,896756,0
+CVNA.US,D,20180824,000000,57.68,60.8593,57.68,60.08,1068733,0
+CVNA.US,D,20180827,000000,60.3,62.89,60.24,62.39,1109689,0
+CVNA.US,D,20180828,000000,63,63.4325,62.04,63.02,863112,0
+CVNA.US,D,20180829,000000,63.14,63.75,61.5,63.04,635175,0
+CVNA.US,D,20180830,000000,62.86,63.88,61.85,62.09,1007947,0
+CVNA.US,D,20180831,000000,61.84,64.8,61.5,64.74,807054,0
+CVNA.US,D,20180904,000000,64.96,67.54,63.561,67.34,1627435,0
+CVNA.US,D,20180905,000000,66.86,67.9801,60.58,62.15,1741716,0
+CVNA.US,D,20180906,000000,62.63,63.5,58.01,58.96,1175923,0
+CVNA.US,D,20180907,000000,58.26,63.34,57.24,61.5,1387188,0
+CVNA.US,D,20180910,000000,62.26,68.34,61.891,68.28,1575145,0
+CVNA.US,D,20180911,000000,68.69,71.24,65.92,70.82,1931186,0
+CVNA.US,D,20180912,000000,70.47,72.59,67,67.43,1604626,0
+CVNA.US,D,20180913,000000,66.29,66.72,59.7,64.01,3383677,0
+CVNA.US,D,20180914,000000,62.49,63.84,61.36,63.43,1328346,0
+CVNA.US,D,20180917,000000,63.49,63.49,58.57,60.27,1999667,0
+CVNA.US,D,20180918,000000,60.12,62.39,58.551,59.27,1288216,0
+CVNA.US,D,20180919,000000,60,60.91,58.5296,58.95,1191611,0
+CVNA.US,D,20180920,000000,59,61.749,58.5669,60.05,1346993,0
+CVNA.US,D,20180921,000000,60,60.49,58.58,60.01,2020519,0
+CVNA.US,D,20180924,000000,59.5,59.6,56.87,59.54,1031647,0
+CVNA.US,D,20180925,000000,59.72,60.96,58.86,59.33,1226020,0
+CVNA.US,D,20180926,000000,59.52,63.95,59.52,61.15,1832985,0
+CVNA.US,D,20180927,000000,61.57,61.98,59,60,1276134,0
+CVNA.US,D,20180928,000000,59.73,60.85,58.76,59.09,797443,0
+CVNA.US,D,20181001,000000,59.81,60.49,57.1,57.47,1267421,0
+CVNA.US,D,20181002,000000,58.23,59.75,52.37,54.46,2038467,0
+CVNA.US,D,20181003,000000,54.46,55.48,52.93,54.55,1330782,0
+CVNA.US,D,20181004,000000,54.49,55.01,51.55,53.31,1634557,0
+CVNA.US,D,20181005,000000,52.64,54.42,51.13,53.87,1428592,0
+CVNA.US,D,20181008,000000,53.22,53.68,50.7801,52.66,1335772,0
+CVNA.US,D,20181009,000000,52.35,54.79,49.58,51.24,1746220,0
+CVNA.US,D,20181010,000000,51.24,51.24,46.385,46.57,2593240,0
+CVNA.US,D,20181011,000000,46,47.76,43.85,43.9,2784155,0
+CVNA.US,D,20181012,000000,45.43,48.35,45.03,46.9,2455553,0
+CVNA.US,D,20181015,000000,46.58,46.58,42.71,43.65,2104974,0
+CVNA.US,D,20181016,000000,43.99,45.88,43.49,45.65,1470263,0
+CVNA.US,D,20181017,000000,45.46,45.5522,43.745,44.83,949230,0
+CVNA.US,D,20181018,000000,44.72,44.72,40.64,42.76,1411192,0
+CVNA.US,D,20181019,000000,43,44.115,40.05,40.17,1366346,0
+CVNA.US,D,20181022,000000,40.48,42.08,40.48,41.59,1141863,0
+CVNA.US,D,20181023,000000,40.51,42.55,39.1158,41.63,1680432,0
+CVNA.US,D,20181024,000000,41.88,42.45,38.12,38.54,1473043,0
+CVNA.US,D,20181025,000000,38.92,41.27,38.92,40.46,1018613,0
+CVNA.US,D,20181026,000000,39.22,40.39,38.25,38.72,1120171,0
+CVNA.US,D,20181029,000000,39.33,40.43,37.01,37.75,1280041,0
+CVNA.US,D,20181030,000000,36.81,39.11,35.01,37.68,2449203,0
+CVNA.US,D,20181031,000000,39.11,39.96,38.37,38.75,1942053,0
+CVNA.US,D,20181101,000000,39.2,45.02,39.1685,44.39,2298330,0
+CVNA.US,D,20181102,000000,44.55,46.76,43.98,46.33,1695497,0
+CVNA.US,D,20181105,000000,46.16,46.69,43.26,46.44,1383569,0
+CVNA.US,D,20181106,000000,46.25,46.25,44.335,45.05,1560285,0
+CVNA.US,D,20181107,000000,45.77,46.57,42.81,46.17,2673985,0
+CVNA.US,D,20181108,000000,54.89,54.98,49.24,51.47,3636567,0
+CVNA.US,D,20181109,000000,49.94,50.9272,47.57,48.9,1776973,0
+CVNA.US,D,20181112,000000,48.29,49.2,43.6212,44.01,1729310,0
+CVNA.US,D,20181113,000000,44.95,46.15,43,45.53,1471931,0
+CVNA.US,D,20181114,000000,45.99,48.19,44.97,45.25,1348769,0
+CVNA.US,D,20181115,000000,45.67,48.6892,43.78,47.85,986946,0
+CVNA.US,D,20181116,000000,46.81,48.94,44.58,46.04,1148758,0
+CVNA.US,D,20181119,000000,45.61,46.03,41.36,42.38,1399439,0
+CVNA.US,D,20181120,000000,40.81,42.6609,39.805,41.22,1571761,0
+CVNA.US,D,20181121,000000,41.77,43.86,41,41.68,1141446,0
+CVNA.US,D,20181123,000000,41.46,44.29,41.33,42.66,566046,0
+CVNA.US,D,20181126,000000,43.34,45.38,42.45,45.07,1000262,0
+CVNA.US,D,20181127,000000,45.72,47.62,45.16,46.03,846227,0
+CVNA.US,D,20181128,000000,46.46,47.6576,44.325,47.42,1891817,0
+CVNA.US,D,20181129,000000,47.94,49.81,45.615,47.26,2355817,0
+CVNA.US,D,20181130,000000,46.99,47.85,42.9,43.29,2011452,0
+CVNA.US,D,20181203,000000,44.07,44.83,39.48,42.86,2267161,0
+CVNA.US,D,20181204,000000,39.27,40.2399,37.94,38.4,4104771,0
+CVNA.US,D,20181206,000000,36.71,38.58,36.31,38.58,2115028,0
+CVNA.US,D,20181207,000000,38.79,39.04,34.28,35.71,2914667,0
+CVNA.US,D,20181210,000000,35.17,36.39,33.4395,35.47,1411814,0
+CVNA.US,D,20181211,000000,36.55,37.4,33.61,33.82,3464415,0
+CVNA.US,D,20181212,000000,34.38,36.97,33.9877,35.76,2220553,0
+CVNA.US,D,20181213,000000,35.84,36.92,33.44,33.54,1432161,0
+CVNA.US,D,20181214,000000,33,33.855,31.82,32.15,1467451,0
+CVNA.US,D,20181217,000000,31.41,34.14,30.65,32.77,1606260,0
+CVNA.US,D,20181218,000000,33.23,34.955,32.95,34.75,2088655,0
+CVNA.US,D,20181219,000000,34.7,35.84,32.06,32.56,2053651,0
+CVNA.US,D,20181220,000000,33.24,33.9,29.5,31.4,3390997,0
+CVNA.US,D,20181221,000000,31.09,31.36,28.44,29.84,2019878,0
+CVNA.US,D,20181224,000000,29.59,32.31,28.93,30.81,990988,0
+CVNA.US,D,20181226,000000,30.82,34.1,30.3406,33.74,1717096,0
+CVNA.US,D,20181227,000000,32.47,33.33,31.11,33.32,1275055,0
+CVNA.US,D,20181228,000000,33.59,33.8218,31.53,31.79,1494530,0
+CVNA.US,D,20181231,000000,32.3,33.65,31.72,32.71,1219173,0
+CVNA.US,D,20190102,000000,31.68,33.34,30.76,32.26,1397532,0
+CVNA.US,D,20190103,000000,31.75,31.86,28.77,30.19,2111895,0
+CVNA.US,D,20190104,000000,31.22,32.26,30.39,30.78,1432779,0
+CVNA.US,D,20190107,000000,31.06,34.84,30.8912,33.17,2044269,0
+CVNA.US,D,20190108,000000,33.57,35.75,33.25,35.6,1908726,0
+CVNA.US,D,20190109,000000,35.57,37.1199,34.6,34.97,1246454,0
+CVNA.US,D,20190110,000000,34.5,34.5,32.58,34.15,1792267,0
+CVNA.US,D,20190111,000000,34.02,36.965,33.6,36.8,1598379,0
+CVNA.US,D,20190114,000000,34.55,35.5,33.59,35.5,3800037,0
+CVNA.US,D,20190115,000000,35.05,35.78,34.04,35.56,2326488,0
+CVNA.US,D,20190116,000000,35.94,37.4,35.1,35.37,1227698,0
+CVNA.US,D,20190117,000000,35.21,36.44,34.78,35.81,1265378,0
+CVNA.US,D,20190118,000000,36.22,37.27,36.16,36.91,1309761,0
+CVNA.US,D,20190122,000000,36.66,36.98,34.38,35.65,1243113,0
+CVNA.US,D,20190123,000000,35.87,37.14,35.495,37.04,1457309,0
+CVNA.US,D,20190124,000000,37.23,39.07,37.13,38.4,1200698,0
+CVNA.US,D,20190125,000000,38.66,40.58,38.4,39.8,1383019,0
+CVNA.US,D,20190128,000000,39.3,39.95,38.3,39.71,850331,0
+CVNA.US,D,20190129,000000,39.41,39.65,37,37.06,1442631,0
+CVNA.US,D,20190130,000000,37.26,38.12,36.6,37.31,1140752,0
+CVNA.US,D,20190131,000000,37.31,38.75,36.9654,37.15,1249417,0
+CVNA.US,D,20190201,000000,37.22,37.44,34.82,35.28,1617383,0
+CVNA.US,D,20190204,000000,35.25,36.44,35.02,36.21,833673,0
+CVNA.US,D,20190205,000000,36.28,36.56,32.53,34.37,3992543,0
+CVNA.US,D,20190206,000000,33.76,34.06,33.24,33.41,1588002,0
+CVNA.US,D,20190207,000000,33.02,33.15,31.42,33.02,1932266,0
+CVNA.US,D,20190208,000000,32.62,32.7548,31.56,32.18,1394560,0
+CVNA.US,D,20190211,000000,32.31,32.7753,31.61,31.98,2021135,0
+CVNA.US,D,20190212,000000,30.42,35.32,29.75,35.09,8569279,0
+CVNA.US,D,20190213,000000,34.88,36.27,32.98,33.13,1898013,0
+CVNA.US,D,20190214,000000,32.94,34.89,32.4206,34.3,1084391,0
+CVNA.US,D,20190215,000000,34.16,35.81,34.16,35.35,1156487,0
+CVNA.US,D,20190219,000000,35.43,37.91,35.43,36.73,1969490,0
+CVNA.US,D,20190220,000000,37,38,35.82,36.14,1163438,0
+CVNA.US,D,20190221,000000,36.2,36.53,34.31,34.77,1164878,0
+CVNA.US,D,20190222,000000,34.73,38.09,34.73,38,1981549,0
+CVNA.US,D,20190225,000000,38.24,39.73,37.837,38.49,2366060,0
+CVNA.US,D,20190226,000000,38.39,40.67,38.1,40.5,2834028,0
+CVNA.US,D,20190227,000000,40.19,43.4,39.14,41.82,4424354,0
+CVNA.US,D,20190228,000000,45.07,45.96,41.16,44.86,6683927,0
+CVNA.US,D,20190301,000000,45.09,45.5,43.4,43.62,1826576,0
+CVNA.US,D,20190304,000000,43.57,44.36,40.91,42.07,2062534,0
+CVNA.US,D,20190305,000000,42.69,48.54,42.01,47.98,3492918,0
+CVNA.US,D,20190306,000000,47.94,51.47,47.4,50.6,3033332,0
+CVNA.US,D,20190307,000000,50.01,52.6,48.63,49.48,2424103,0
+CVNA.US,D,20190308,000000,48.73,50.52,48.27,49.6,1167777,0
+CVNA.US,D,20190311,000000,49.86,53.46,49.86,52.14,2487768,0
+CVNA.US,D,20190312,000000,53.05,56.39,51.52,53.1,2702730,0
+CVNA.US,D,20190313,000000,53.69,58.48,53.37,55.97,3771358,0
+CVNA.US,D,20190314,000000,55.18,56.22,54.61,55.8,1898282,0
+CVNA.US,D,20190315,000000,55.78,56.95,55.28,56.68,2476371,0
+CVNA.US,D,20190318,000000,56.83,58.61,54.53,56.86,1905258,0
+CVNA.US,D,20190319,000000,57.62,59,57.3255,57.99,866375,0
+CVNA.US,D,20190320,000000,57.88,59.7777,56.77,57.97,1552425,0
+CVNA.US,D,20190321,000000,58,58.95,57.1,57.99,1509469,0
+CVNA.US,D,20190322,000000,58.27,58.27,54.41,55.62,1190494,0
+CVNA.US,D,20190325,000000,55.37,57.25,54.81,56.34,1077867,0
+CVNA.US,D,20190326,000000,57.5,59.6,57.08,57.99,2500031,0
+CVNA.US,D,20190327,000000,58,59.095,56.63,58.15,1713205,0
+CVNA.US,D,20190328,000000,58.5,59,56.46,57.85,1470466,0
+CVNA.US,D,20190329,000000,57.89,58.59,57.41,58.06,1468658,0
+CVNA.US,D,20190401,000000,58.74,59.92,57.64,58.94,1511869,0
+CVNA.US,D,20190402,000000,58.94,63.66,58.21,62.82,2794452,0
+CVNA.US,D,20190403,000000,61.5,63.66,60.01,62,1728934,0
+CVNA.US,D,20190404,000000,62.06,63,59.035,59.94,1406427,0
+CVNA.US,D,20190405,000000,60.13,61.05,57.9,60.51,897999,0
+CVNA.US,D,20190408,000000,60.32,60.61,58.05,58.8,824899,0
+CVNA.US,D,20190409,000000,58.26,60.91,58.2461,60.09,809980,0
+CVNA.US,D,20190410,000000,60.08,62.96,60.08,62.95,997613,0
+CVNA.US,D,20190411,000000,62.94,63.89,62.42,63.55,1131820,0
+CVNA.US,D,20190412,000000,64.47,66.41,63.09,66,1122154,0
+CVNA.US,D,20190415,000000,65.86,66.2364,62.34,64.38,1804663,0
+CVNA.US,D,20190416,000000,64.07,65.7106,62.58,64.6,934303,0
+CVNA.US,D,20190417,000000,64.97,64.97,61.24,63.2,945271,0
+CVNA.US,D,20190418,000000,63.21,63.33,61.135,62.98,650620,0
+CVNA.US,D,20190422,000000,62.59,66.25,61.85,65.4,1359253,0
+CVNA.US,D,20190423,000000,65.98,67.21,65.41,66.59,1344199,0
+CVNA.US,D,20190424,000000,66.79,67.41,64.07,66.54,877303,0
+CVNA.US,D,20190425,000000,66.14,67.1339,65.015,66.04,679865,0
+CVNA.US,D,20190426,000000,66.66,70,66.15,69.58,1222863,0
+CVNA.US,D,20190429,000000,70,70.79,68.5,70.37,1515754,0
+CVNA.US,D,20190430,000000,70.54,73.6,69.5,71.56,1490980,0
+CVNA.US,D,20190501,000000,71.72,72.04,69.25,70.69,1307088,0
+CVNA.US,D,20190502,000000,70.73,71.3,68.4478,70.44,791598,0
+CVNA.US,D,20190503,000000,70.5,72.47,70.3064,72.18,883578,0
+CVNA.US,D,20190506,000000,69.96,72.75,69.6,72.04,1036783,0
+CVNA.US,D,20190507,000000,72,74.165,70.24,71.04,1101356,0
+CVNA.US,D,20190508,000000,70.62,73.87,70.5,71.65,1802118,0
+CVNA.US,D,20190509,000000,72.1,76.85,67.14,75.23,3115234,0
+CVNA.US,D,20190510,000000,74.41,74.5,64.76,66.76,3246228,0
+CVNA.US,D,20190513,000000,64.65,65.61,60.95,62.24,3026939,0
+CVNA.US,D,20190514,000000,62.55,66.1,61.33,65.68,1191139,0
+CVNA.US,D,20190515,000000,64.78,65.84,63,65.48,1087289,0
+CVNA.US,D,20190516,000000,66.04,69.7,66.04,69.34,1536060,0
+CVNA.US,D,20190517,000000,67.94,69.14,66.325,68.13,923881,0
+CVNA.US,D,20190520,000000,67.56,67.91,65.5091,67.18,980512,0
+CVNA.US,D,20190521,000000,65.25,69.49,65.25,67.03,1808941,0
+CVNA.US,D,20190522,000000,65.43,66.24,64.8,65.11,4734710,0
+CVNA.US,D,20190523,000000,64.7,65.35,62.27,63.28,2057134,0
+CVNA.US,D,20190524,000000,63.4,64.2094,58.52,59.39,2387232,0
+CVNA.US,D,20190528,000000,59.23,61.185,59.23,60.14,2098508,0
+CVNA.US,D,20190529,000000,59.57,59.57,56.48,57.96,1785986,0
+CVNA.US,D,20190530,000000,58.33,59.46,58.17,58.75,933520,0
+CVNA.US,D,20190531,000000,57.69,59.4,56.58,57.88,1391055,0
+CVNA.US,D,20190603,000000,57.5,59,55.88,58.32,1099801,0
+CVNA.US,D,20190604,000000,59.55,61.34,59.18,61.3,1194238,0
+CVNA.US,D,20190605,000000,62.1,62.1,57.96,59.67,1213212,0
+CVNA.US,D,20190606,000000,59.47,60.18,56.79,60.1,1113156,0
+CVNA.US,D,20190607,000000,61,64.82,60.935,63.2,1476573,0
+CVNA.US,D,20190610,000000,63.58,64.18,61.25,61.34,1235753,0
+CVNA.US,D,20190611,000000,62.12,62.9,60.07,61.28,890284,0
+CVNA.US,D,20190612,000000,61.14,61.94,60.5,61.25,765045,0
+CVNA.US,D,20190613,000000,61.79,62.99,61.445,61.78,723094,0
+CVNA.US,D,20190614,000000,61.78,62.285,59.45,59.98,690911,0
+CVNA.US,D,20190617,000000,60,64.65,59.9,63.64,1273729,0
+CVNA.US,D,20190618,000000,64.74,69.2489,64.74,65.97,1941675,0
+CVNA.US,D,20190619,000000,65.55,66.2723,60.72,63.5,1917061,0
+CVNA.US,D,20190620,000000,65,67.62,64.21,66.9,1323942,0
+CVNA.US,D,20190621,000000,66.91,67.54,66.0585,67.05,944027,0
+CVNA.US,D,20190624,000000,66.74,67.195,61.45,61.48,2320650,0
+CVNA.US,D,20190625,000000,62.52,63.39,59.37,60.31,1388919,0
+CVNA.US,D,20190626,000000,60.94,61.67,58.9,59.07,958220,0
+CVNA.US,D,20190627,000000,59.46,62.28,59.46,61.98,893364,0
+CVNA.US,D,20190628,000000,61.99,63.47,61.6,62.59,4044301,0
+CVNA.US,D,20190701,000000,63.74,65.9,62.175,65.61,1364706,0
+CVNA.US,D,20190702,000000,66.33,67.2231,64.18,64.7,929538,0
+CVNA.US,D,20190703,000000,64.74,65.1093,63.07,64.17,512048,0
+CVNA.US,D,20190705,000000,63.65,66.07,63.3761,65.79,560282,0
+CVNA.US,D,20190708,000000,65.37,67.18,65.0196,66.61,1028701,0
+CVNA.US,D,20190709,000000,66.41,67.83,65.34,66.12,1107174,0
+CVNA.US,D,20190710,000000,66.98,68.12,66.7759,67.65,2116171,0
+CVNA.US,D,20190711,000000,67.44,67.65,64.02,64.59,1941402,0
+CVNA.US,D,20190712,000000,64.6,68.08,64.6,67.31,908636,0
+CVNA.US,D,20190715,000000,67.3,67.78,65.45,65.9,1159199,0
+CVNA.US,D,20190716,000000,65.73,66.5,61.09,62.01,1991762,0
+CVNA.US,D,20190717,000000,62.12,62.6,60.45,60.92,1523228,0
+CVNA.US,D,20190718,000000,59.64,60.45,58.7562,59.64,1486588,0
+CVNA.US,D,20190719,000000,59.64,60.63,57.81,57.91,1448211,0
+CVNA.US,D,20190722,000000,58.24,59.35,57.4025,58.45,1106804,0
+CVNA.US,D,20190723,000000,58.84,62.71,58.84,62.63,1651729,0
+CVNA.US,D,20190724,000000,62.45,65.65,62.3,65.16,1868804,0
+CVNA.US,D,20190725,000000,64.73,65.87,64.1,65.63,1378585,0
+CVNA.US,D,20190726,000000,65.95,67.79,63.21,66.45,1184921,0
+CVNA.US,D,20190729,000000,65.98,66.305,63.53,65.54,864529,0
+CVNA.US,D,20190730,000000,64.73,64.785,61.9,62.34,1589762,0
+CVNA.US,D,20190731,000000,62.31,64.75,62.02,63.56,1157623,0
+CVNA.US,D,20190801,000000,63.46,65.65,62.32,62.81,924885,0
+CVNA.US,D,20190802,000000,62.41,62.79,59.92,62.39,1108104,0
+CVNA.US,D,20190805,000000,60.16,61.46,59.305,60.97,1020214,0
+CVNA.US,D,20190806,000000,61.83,62.97,57.89,59.78,2106312,0
+CVNA.US,D,20190807,000000,59.11,59.3,57.2,57.91,2386798,0
+CVNA.US,D,20190808,000000,71.19,73.5,67.67,72.47,7740425,0
+CVNA.US,D,20190809,000000,71.87,79.25,71.76,78.1,3737311,0
+CVNA.US,D,20190812,000000,77.26,79.95,76.49,78.41,2326333,0
+CVNA.US,D,20190813,000000,77.64,81.28,77.64,80.43,2776631,0
+CVNA.US,D,20190814,000000,78.01,81.37,77.81,78.89,2110959,0
+CVNA.US,D,20190815,000000,79.12,79.5336,77.56,78.92,1321189,0
+CVNA.US,D,20190816,000000,79.62,80.69,78.94,79.45,1696805,0
+CVNA.US,D,20190819,000000,80.5,80.66,74.76,77.15,1774419,0
+CVNA.US,D,20190820,000000,76.71,77.24,75.03,76.62,1280570,0
+CVNA.US,D,20190821,000000,77.43,83.77,77.26,83.09,2861592,0
+CVNA.US,D,20190822,000000,83.13,83.38,79.6,79.92,1500155,0
+CVNA.US,D,20190823,000000,79.7,81.84,78.16,78.6,1664949,0
+CVNA.US,D,20190826,000000,79.95,81.2,77.35,80.94,1194458,0
+CVNA.US,D,20190827,000000,82.07,84.598,79.74,80.15,954497,0
+CVNA.US,D,20190828,000000,80.25,82.75,78.635,81.96,1033700,0
+CVNA.US,D,20190829,000000,82.99,83.54,81.41,82.46,1107280,0
+CVNA.US,D,20190830,000000,83.11,83.11,79.37,81.16,923261,0
+CVNA.US,D,20190903,000000,79.96,82.8,78.5,79.62,1269096,0
+CVNA.US,D,20190904,000000,80.79,83.44,80.4,81.78,1195106,0
+CVNA.US,D,20190905,000000,82.51,85.03,82.51,84.61,1405190,0
+CVNA.US,D,20190906,000000,84.61,84.92,83.39,83.61,1410634,0
+CVNA.US,D,20190909,000000,84.15,85.07,81.3,83,1427946,0
+CVNA.US,D,20190910,000000,82.36,82.44,76.13,77.51,2682786,0
+CVNA.US,D,20190911,000000,77.6,79.04,76.19,77.97,1209954,0
+CVNA.US,D,20190912,000000,79.54,81.51,78.45,80.41,929473,0
+CVNA.US,D,20190913,000000,79.92,81.38,78.65,80.28,719301,0
+CVNA.US,D,20190916,000000,79.56,81.86,77.94,81.53,823190,0
+CVNA.US,D,20190917,000000,81.38,82.15,79.64,80.86,840705,0
+CVNA.US,D,20190918,000000,81.25,81.55,72.76,77.41,2802592,0
+CVNA.US,D,20190919,000000,77.36,78.9,75.41,76.56,1265080,0
+CVNA.US,D,20190920,000000,76.81,78.1,74.77,75.51,3075418,0
+CVNA.US,D,20190923,000000,75.02,75.9,73.54,74.64,1176313,0
+CVNA.US,D,20190924,000000,74.72,74.85,69.61,70.46,2575159,0
+CVNA.US,D,20190925,000000,69.97,71.0085,68.32,70.52,1606661,0
+CVNA.US,D,20190926,000000,70.08,70.351,67.18,68.31,1818867,0
+CVNA.US,D,20190927,000000,68.21,68.9252,64.8,66.08,1834575,0
+CVNA.US,D,20190930,000000,65.78,66.27,63.4,66,2101043,0
+CVNA.US,D,20191001,000000,66.1,68.13,65,67.04,2566573,0
+CVNA.US,D,20191002,000000,66.08,66.08,63.11,64.22,2350542,0
+CVNA.US,D,20191003,000000,64.21,67.52,63.45,67.28,1514929,0
+CVNA.US,D,20191004,000000,67.75,68.28,65.43,67.81,1168696,0
+CVNA.US,D,20191007,000000,67.28,67.72,65.97,66.13,1479529,0
+CVNA.US,D,20191008,000000,65.01,67.46,64.45,66.39,1014139,0
+CVNA.US,D,20191009,000000,67.5,69.95,66.88,69.14,793346,0
+CVNA.US,D,20191010,000000,69.27,69.59,68.12,69.26,1021855,0
+CVNA.US,D,20191011,000000,70.65,73.75,70.43,72.26,1626671,0
+CVNA.US,D,20191014,000000,72.26,74.55,71.7877,74.35,1199469,0
+CVNA.US,D,20191015,000000,74.88,78.84,74.8,77.83,2159303,0
+CVNA.US,D,20191016,000000,77.29,77.44,75.98,76.55,1120550,0
+CVNA.US,D,20191017,000000,76.82,77.7634,75.93,77.11,1313122,0
+CVNA.US,D,20191018,000000,76.8,77.57,73.51,73.85,2441670,0
+CVNA.US,D,20191021,000000,74.72,77.43,74.72,77.26,1127331,0
+CVNA.US,D,20191022,000000,77.57,79.3,75.62,75.8,1665467,0
+CVNA.US,D,20191023,000000,75.5,77.17,74.63,76.96,672740,0
+CVNA.US,D,20191024,000000,77.52,79.64,77.52,78.52,1130091,0
+CVNA.US,D,20191025,000000,78.06,80.37,78.03,79.23,701652,0
+CVNA.US,D,20191028,000000,79.85,84,79.85,82.77,1782064,0
+CVNA.US,D,20191029,000000,82.76,85.97,82.65,84.69,2045856,0
+CVNA.US,D,20191030,000000,84.62,84.69,81.36,82.48,1066000,0
+CVNA.US,D,20191031,000000,82.36,82.52,80.23,81.08,641149,0
+CVNA.US,D,20191101,000000,82.33,84.19,81.86,82.73,1154552,0
+CVNA.US,D,20191104,000000,82.87,83.65,81.5201,82.98,1454611,0
+CVNA.US,D,20191105,000000,83.7,83.75,79.76,81.52,1469076,0
+CVNA.US,D,20191106,000000,81.32,81.7193,78.5,79.08,2096896,0
+CVNA.US,D,20191107,000000,74.13,78.18,70.86,73.12,5102908,0
+CVNA.US,D,20191108,000000,73.01,78.23,72.3901,77.96,1737604,0
+CVNA.US,D,20191111,000000,77.02,77.55,74.16,77.49,1544571,0
+CVNA.US,D,20191112,000000,77.83,80.68,77.21,78.2,1667085,0
+CVNA.US,D,20191113,000000,77.61,78.08,74.855,75.19,1270484,0
+CVNA.US,D,20191114,000000,74.96,78.33,74.96,78,1139378,0
+CVNA.US,D,20191115,000000,78.89,81.63,77.63,81.57,1350048,0
+CVNA.US,D,20191118,000000,81.31,85.5961,80.52,84.83,1968528,0
+CVNA.US,D,20191119,000000,84.53,88.53,84.4,88.34,1699271,0
+CVNA.US,D,20191120,000000,88.5,90.23,87.05,88.98,2171677,0
+CVNA.US,D,20191121,000000,89.72,90.1,88.66,89.19,1416759,0
+CVNA.US,D,20191122,000000,89.2,91.095,88.91,89.78,1489090,0
+CVNA.US,D,20191125,000000,90.31,91.6095,89.84,91.06,1501539,0
+CVNA.US,D,20191126,000000,91.42,94.85,91.373,92.84,1787602,0
+CVNA.US,D,20191127,000000,93.47,95,92.75,94.98,835406,0
+CVNA.US,D,20191129,000000,94.43,96.44,94.29,95.32,381363,0
+CVNA.US,D,20191202,000000,95.99,96.29,90.89,92,1997948,0
+CVNA.US,D,20191203,000000,90,92.48,89.4,91.96,1296737,0
+CVNA.US,D,20191204,000000,92.75,93.73,91.64,92.36,1122151,0
+CVNA.US,D,20191205,000000,92.66,93.22,87.715,87.91,1280270,0
+CVNA.US,D,20191206,000000,89.32,90,86.29,86.42,1250689,0
+CVNA.US,D,20191209,000000,86,89.97,84.89,89.33,1807520,0
+CVNA.US,D,20191210,000000,88.63,92.13,87.2,92.08,1247289,0
+CVNA.US,D,20191211,000000,92.08,94.85,91.56,94.75,1033687,0
+CVNA.US,D,20191212,000000,94.52,97.06,94.07,97,2405513,0
+CVNA.US,D,20191213,000000,96.58,96.83,90.32,91.89,1543061,0
+CVNA.US,D,20191216,000000,92.5,95.98,92,95.42,1017459,0
+CVNA.US,D,20191217,000000,95.13,95.27,91.09,94.68,864704,0
+CVNA.US,D,20191218,000000,94.96,95.66,92.92,93.37,678181,0
+CVNA.US,D,20191219,000000,95.99,99.19,94.11,96.27,2078603,0
+CVNA.US,D,20191220,000000,97.25,97.25,94.15,95.91,1478467,0
+CVNA.US,D,20191223,000000,96.37,97.34,94.35,95.23,779763,0
+CVNA.US,D,20191224,000000,94.99,96.38,94.3996,96.38,257091,0
+CVNA.US,D,20191226,000000,96.86,98.66,96.12,98.44,895940,0
+CVNA.US,D,20191227,000000,98.67,98.67,96.5741,97.82,1504636,0
+CVNA.US,D,20191230,000000,97.4,97.43,92.1,92.28,1121907,0
+CVNA.US,D,20191231,000000,91.79,92.42,90.71,92.05,1055544,0
+CVNA.US,D,20200102,000000,93.21,96.98,92.51,96.95,1221323,0
+CVNA.US,D,20200103,000000,95.62,97.13,92.335,92.75,984444,0
+CVNA.US,D,20200106,000000,91.44,93.13,90.88,92.34,834893,0
+CVNA.US,D,20200107,000000,93.02,93.02,90.77,90.91,736002,0
+CVNA.US,D,20200108,000000,90.75,91.1577,88.44,89.13,1471586,0
+CVNA.US,D,20200109,000000,89.37,89.77,85.49,86.57,1494344,0
+CVNA.US,D,20200110,000000,86.81,88.21,85.76,87.61,1870554,0
+CVNA.US,D,20200113,000000,88.48,93.85,87.61,92.87,2615415,0
+CVNA.US,D,20200114,000000,92.14,92.19,84.06,86.02,4238581,0
+CVNA.US,D,20200115,000000,85.76,86.85,83.41,86.77,1520505,0
+CVNA.US,D,20200116,000000,87.44,88.0773,86.235,87.21,2240962,0
+CVNA.US,D,20200117,000000,87.69,87.91,84,84,1341820,0
+CVNA.US,D,20200121,000000,83.5,84.12,81.88,83.53,2404008,0
+CVNA.US,D,20200122,000000,83.91,85.32,82.63,83.72,1162586,0
+CVNA.US,D,20200123,000000,83.21,83.7,81.8,82.94,612914,0
+CVNA.US,D,20200124,000000,83.39,84.04,81.78,83.11,641265,0
+CVNA.US,D,20200127,000000,80.11,85.15,80.11,84.7,1379943,0
+CVNA.US,D,20200128,000000,85.38,85.65,83.43,84.94,1174133,0
+CVNA.US,D,20200129,000000,85.5,86.4,81.62,81.75,1271905,0
+CVNA.US,D,20200130,000000,80.55,80.86,78.59,79.88,2313994,0
+CVNA.US,D,20200131,000000,80.05,80.05,76.8,79.25,1571353,0
+CVNA.US,D,20200203,000000,80.22,86.31,79.87,86.25,2337667,0
+CVNA.US,D,20200204,000000,87.28,91.8989,86.62,91.3,2340734,0
+CVNA.US,D,20200205,000000,92.46,92.46,84.84,89.75,2031036,0
+CVNA.US,D,20200206,000000,90.1,93.32,89.39,91.06,1143044,0
+CVNA.US,D,20200207,000000,90.05,90.37,87.91,88.86,950959,0
+CVNA.US,D,20200210,000000,88.37,90.81,87.72,89.44,1685593,0
+CVNA.US,D,20200211,000000,89.79,90.24,84.24,85.8,1524537,0
+CVNA.US,D,20200212,000000,86.61,87.43,85.075,86.65,961696,0
+CVNA.US,D,20200213,000000,86,88.06,85.58,87.4,801952,0
+CVNA.US,D,20200214,000000,87.54,89.11,87.09,88.62,674579,0
+CVNA.US,D,20200218,000000,88,94.59,88,94.31,2140494,0
+CVNA.US,D,20200219,000000,95.1,109.49,93.9457,106.78,3884426,0
+CVNA.US,D,20200220,000000,106.45,115.23,104.5,108.81,3214852,0
+CVNA.US,D,20200221,000000,109.11,111.245,106.1,110.09,1185999,0
+CVNA.US,D,20200224,000000,105.68,108.38,104.62,107.1,1609929,0
+CVNA.US,D,20200225,000000,108.41,109.085,103.091,104.04,1319638,0
+CVNA.US,D,20200226,000000,103.31,105.41,100.28,101.56,2602121,0
+CVNA.US,D,20200227,000000,88.4,92.75,81.1,88.77,6717819,0
+CVNA.US,D,20200228,000000,84.06,85.01,78.6601,82.91,4141785,0
+CVNA.US,D,20200302,000000,83.37,86.181,79,82.36,2541949,0
+CVNA.US,D,20200303,000000,82.65,83.2,77.39,80.05,3139101,0
+CVNA.US,D,20200304,000000,81.91,82.55,78.4401,82.45,1866827,0
+CVNA.US,D,20200305,000000,80.19,81.6,73.49,74.55,3611200,0
+CVNA.US,D,20200306,000000,70.86,71.52,64.3101,66.02,4383295,0
+CVNA.US,D,20200309,000000,58.93,59.96,55.84,58.19,4655604,0
+CVNA.US,D,20200310,000000,61.06,63.12,55.45,62.77,3654577,0
+CVNA.US,D,20200311,000000,60,62.15,54.71,56.59,2697389,0
+CVNA.US,D,20200312,000000,50.52,53.18,44.5501,45.13,4174058,0
+CVNA.US,D,20200313,000000,51.48,51.48,41.12,50.92,3948217,0
+CVNA.US,D,20200316,000000,40.43,43.78,36.71,39.18,4508269,0
+CVNA.US,D,20200317,000000,40.6,43,32.87,40.61,6435366,0
+CVNA.US,D,20200318,000000,35.89,36.62,22.911,29.91,5928810,0
+CVNA.US,D,20200319,000000,26.56,31.97,22.16,30.01,8005616,0
+CVNA.US,D,20200320,000000,31.78,38.26,28.54,29.35,7899237,0
+CVNA.US,D,20200323,000000,28.68,36.86,26.35,35.8,6534240,0
+CVNA.US,D,20200324,000000,39.93,56.67,39.895,51.21,7069617,0
+CVNA.US,D,20200325,000000,53.17,66.36,52.23,62.51,8467623,0
+CVNA.US,D,20200326,000000,62.38,64,53.85,56.55,5451761,0
+CVNA.US,D,20200327,000000,52.06,52.92,47.52,49.04,3176268,0
+CVNA.US,D,20200330,000000,58,59.99,49.63,52.38,6248304,0
+CVNA.US,D,20200331,000000,51.47,57.5,51.47,55.09,4620247,0
+CVNA.US,D,20200401,000000,50.47,52.68,48.32,50.56,2500412,0
+CVNA.US,D,20200402,000000,49.02,49.99,45.01,46.61,3114098,0
+CVNA.US,D,20200403,000000,45.33,50.4089,44.001,45.91,3034221,0
+CVNA.US,D,20200406,000000,50.99,54.69,47.59,52.83,4343512,0
+CVNA.US,D,20200407,000000,57.6,61.51,53.21,55.53,4841616,0
+CVNA.US,D,20200408,000000,57.03,60.25,53.42,58.48,3095864,0
+CVNA.US,D,20200409,000000,62.36,70.83,60.01,61.35,6568839,0
+CVNA.US,D,20200413,000000,62.06,75.96,58.04,75.28,5442381,0
+CVNA.US,D,20200414,000000,78,86.46,76.55,84.08,6223923,0
+CVNA.US,D,20200415,000000,77.49,79,70.775,71.34,5648152,0
+CVNA.US,D,20200416,000000,72.34,74.49,68.97,71.22,2631056,0
+CVNA.US,D,20200417,000000,74.95,78.99,73.321,78.06,3954943,0
+CVNA.US,D,20200420,000000,73.94,82.25,73.8,80.3,2969593,0
+CVNA.US,D,20200421,000000,80,87.97,78.56,85.58,4097005,0
+CVNA.US,D,20200422,000000,86.12,88.68,81.58,82.67,1986663,0
+CVNA.US,D,20200423,000000,83.36,90.71,83.19,87.81,3130478,0
+CVNA.US,D,20200424,000000,88.52,94.11,86.05,92.24,2259963,0
+CVNA.US,D,20200427,000000,93.78,95.84,89.51,90.31,2212515,0
+CVNA.US,D,20200428,000000,94.26,94.26,82.55,82.96,4114594,0
+CVNA.US,D,20200429,000000,87.66,87.67,83.7901,84.89,2282935,0
+CVNA.US,D,20200430,000000,83.37,85.91,79.65,80.11,2404941,0
+CVNA.US,D,20200501,000000,77.97,78.4,71.72,76,2770388,0
+CVNA.US,D,20200504,000000,73.26,80.09,71.56,80.01,2410612,0
+CVNA.US,D,20200505,000000,82,88.18,80.21,86,3137409,0
+CVNA.US,D,20200506,000000,86.5,92.45,85.1097,91.15,4269291,0
+CVNA.US,D,20200507,000000,85.96,101.09,81.93,97.67,5074935,0
+CVNA.US,D,20200508,000000,96.61,109.3,95.67,100.09,4390171,0
+CVNA.US,D,20200511,000000,99,101.88,97.3701,100.67,3301508,0
+CVNA.US,D,20200512,000000,102.65,102.84,93.34,93.72,1907242,0
+CVNA.US,D,20200513,000000,94.6075,97.45,88.14,89.9,2322030,0
+CVNA.US,D,20200514,000000,88.01,91.97,83.1001,89.55,2707826,0
+CVNA.US,D,20200515,000000,87.94,93.03,87.54,92.66,1574317,0
+CVNA.US,D,20200518,000000,97.85,101.65,97,98.59,2097409,0
+CVNA.US,D,20200519,000000,90.72,92.25,88.0401,88.91,7114080,0
+CVNA.US,D,20200520,000000,91,92.48,86.53,91.11,2045294,0
+CVNA.US,D,20200521,000000,91.54,96.2,90.25,94.74,1788987,0
+CVNA.US,D,20200522,000000,94.4,96.97,92.6,96.45,1318803,0
+CVNA.US,D,20200526,000000,100.75,103.49,98.9032,99.19,1701115,0
+CVNA.US,D,20200527,000000,100.18,100.99,92.31,96.14,2265820,0
+CVNA.US,D,20200528,000000,95.8,96.05,91.51,93.29,1622102,0
+CVNA.US,D,20200529,000000,93.52,95.5141,90.55,92.98,2125318,0
+CVNA.US,D,20200601,000000,92.53,94.84,91.53,91.85,1429564,0
+CVNA.US,D,20200602,000000,93.38,110.5,92.97,109.12,7148113,0
+CVNA.US,D,20200603,000000,108.38,112.4,106.12,107.39,2765552,0
+CVNA.US,D,20200604,000000,106.11,110.01,99.15,102,2577969,0
+CVNA.US,D,20200605,000000,107,116.6919,106.01,115.87,3924311,0
+CVNA.US,D,20200608,000000,117.935,118.64,108.75,113.64,2524955,0
+CVNA.US,D,20200609,000000,111.01,117.604,110.02,113.55,1504682,0
+CVNA.US,D,20200610,000000,116.39,122.69,113.17,118.8,2669743,0
+CVNA.US,D,20200611,000000,112.35,115.26,106.56,107.26,2062092,0
+CVNA.US,D,20200612,000000,113,115.54,107.84,111.21,1766702,0
+CVNA.US,D,20200615,000000,107.56,115.32,106.14,114.32,1136082,0
+CVNA.US,D,20200616,000000,121.65,122.085,114.5048,118.03,1274055,0
+CVNA.US,D,20200617,000000,118,121.2983,117.08,118.96,1063318,0
+CVNA.US,D,20200618,000000,117.82,123.3891,117.7075,122.98,1407041,0
+CVNA.US,D,20200619,000000,124.94,127.38,123.29,126.12,2569663,0
+CVNA.US,D,20200622,000000,125.74,129.32,125.12,127.39,1661426,0
+CVNA.US,D,20200623,000000,128.77,131.86,126.805,127.61,1543375,0
+CVNA.US,D,20200624,000000,126,127.26,111.81,112.25,3224376,0
+CVNA.US,D,20200625,000000,112.1,119.61,110.0601,117.16,2666201,0
+CVNA.US,D,20200626,000000,118.26,121.51,116.69,117.41,2187328,0
+CVNA.US,D,20200629,000000,118.33,121.69,115.23,120.37,1242018,0
+CVNA.US,D,20200630,000000,119.36,121.34,118.64,120.2,1134480,0
+CVNA.US,D,20200701,000000,119.59,126.99,119.38,125.38,1588759,0
+CVNA.US,D,20200702,000000,128.89,132.55,127.83,128.53,1722887,0
+CVNA.US,D,20200706,000000,133.3543,137.72,133.25,134.44,1379107,0
+CVNA.US,D,20200707,000000,133.85,138.35,129.84,133.11,1595052,0
+CVNA.US,D,20200708,000000,134.03,139.3,132.78,138.92,1154571,0
+CVNA.US,D,20200709,000000,140.49,143.1325,134.93,138.64,1459318,0
+CVNA.US,D,20200710,000000,138,139.98,136,137.46,815336,0
+CVNA.US,D,20200713,000000,139.31,139.61,126.31,126.55,1799866,0
+CVNA.US,D,20200714,000000,126.56,136.305,124.89,135.95,2410594,0
+CVNA.US,D,20200715,000000,137.5,138.29,131.67,136.49,1228601,0
+CVNA.US,D,20200716,000000,135.16,138.1,133.855,136.95,721893,0
+CVNA.US,D,20200717,000000,138.45,142.22,137.69,141.1,1204696,0
+CVNA.US,D,20200720,000000,142.35,146.81,142.35,144.84,1321008,0
+CVNA.US,D,20200721,000000,146.61,147.08,144.0977,145.03,970332,0
+CVNA.US,D,20200722,000000,146.15,150,145.17,149.19,891863,0
+CVNA.US,D,20200723,000000,148.58,150.8,144.91,147.95,1645657,0
+CVNA.US,D,20200724,000000,145.81,149.19,142.56,148.36,1247365,0
+CVNA.US,D,20200727,000000,149.99,150.93,147.16,150.83,949563,0
+CVNA.US,D,20200728,000000,153.08,156.33,151.26,151.38,1321028,0
+CVNA.US,D,20200729,000000,152.52,155.5,152.52,155.46,736200,0
+CVNA.US,D,20200730,000000,152.95,157.4399,148.49,155.87,1014402,0
+CVNA.US,D,20200731,000000,157.23,157.74,151.44,154.95,888707,0
+CVNA.US,D,20200803,000000,156.76,162.155,156.07,159.49,1438286,0
+CVNA.US,D,20200804,000000,159.77,167.22,159.77,166.69,2380156,0
+CVNA.US,D,20200805,000000,168.94,177.29,167.27,174.12,3897297,0
+CVNA.US,D,20200806,000000,173,225.45,172.93,222.99,9899962,0
+CVNA.US,D,20200807,000000,215.6,222.98,190.31,192,7586913,0
+CVNA.US,D,20200810,000000,196.51,198.22,184.05,190.12,1749898,0
+CVNA.US,D,20200811,000000,190.54,199.32,183.89,187.65,1676016,0
+CVNA.US,D,20200812,000000,190,197.25,189,193.22,1119047,0
+CVNA.US,D,20200813,000000,192.67,202.63,192.41,193.43,1156945,0
+CVNA.US,D,20200814,000000,194.62,197.9,193.26,196.68,888414,0
+CVNA.US,D,20200817,000000,198.56,199.99,191.27,195,1648105,0
+CVNA.US,D,20200818,000000,196.2,205.48,194.775,202.61,1117440,0
+CVNA.US,D,20200819,000000,203,203,196.84,199.31,789829,0
+CVNA.US,D,20200820,000000,197.95,204.82,196.48,202.59,693085,0
+CVNA.US,D,20200821,000000,201.9,207.28,200.5,202.2,891134,0
+CVNA.US,D,20200824,000000,205.05,205.24,196.14,200.89,1170348,0
+CVNA.US,D,20200825,000000,199,203.715,195.51,202.93,782185,0
+CVNA.US,D,20200826,000000,204.22,208.56,201.29,207.82,880972,0
+CVNA.US,D,20200827,000000,206.97,213.14,203.16,208.01,1288357,0
+CVNA.US,D,20200828,000000,208.8,219.1,208.755,218.44,1490093,0
+CVNA.US,D,20200831,000000,218,218.9199,210.41,215.96,908322,0
+CVNA.US,D,20200901,000000,215.12,235,214.57,227.19,1901626,0
+CVNA.US,D,20200902,000000,230.53,231.4187,214.71,222.98,1180844,0
+CVNA.US,D,20200903,000000,218,219.33,197.2,198.51,1991192,0
+CVNA.US,D,20200904,000000,196,201.76,180.16,187,2737784,0
+CVNA.US,D,20200908,000000,178.5,186.12,176.65,181,2505276,0
+CVNA.US,D,20200909,000000,188.46,191.94,177.135,179.86,1977482,0
+CVNA.US,D,20200910,000000,180.72,184.9299,177.31,178.63,1828436,0
+CVNA.US,D,20200911,000000,179.33,182.64,171.44,174.24,1705159,0
+CVNA.US,D,20200914,000000,178.14,178.36,169.0301,171.55,1910297,0
+CVNA.US,D,20200915,000000,174,174.81,168.01,171.92,1199074,0
+CVNA.US,D,20200916,000000,172.25,178,167.3342,175.9,1667666,0
+CVNA.US,D,20200917,000000,171,171.59,164.63,166.44,1876735,0
+CVNA.US,D,20200918,000000,171.13,171.72,160.67,164.78,1733573,0
+CVNA.US,D,20200921,000000,161.91,173.92,158.25,173.67,1254948,0
+CVNA.US,D,20200922,000000,210.86,234.74,200.94,226.83,11332177,0
+CVNA.US,D,20200923,000000,226.47,227.9699,214.3,218.67,3070093,0
+CVNA.US,D,20200924,000000,216.64,218.41,206.65,208.35,1565508,0
+CVNA.US,D,20200925,000000,208.26,208.81,200.53,203.26,1451969,0
+CVNA.US,D,20200928,000000,206.94,218.38,206.25,218.02,2359650,0
+CVNA.US,D,20200929,000000,220.51,232.9,220,226.03,1845768,0
+CVNA.US,D,20200930,000000,223.75,226.68,218.59,223.06,1149031,0
+CVNA.US,D,20201001,000000,227.3,242.15,223,238.1,2313567,0
+CVNA.US,D,20201002,000000,235.89,239.98,212.66,222.7,2836093,0
+CVNA.US,D,20201005,000000,226,229.7739,220.9,225.01,1304037,0
+CVNA.US,D,20201006,000000,229,232.43,210.72,214.65,1761923,0
+CVNA.US,D,20201007,000000,221.86,223.84,214.66,216.96,1169069,0
+CVNA.US,D,20201008,000000,217.86,219.5572,211.25,214,998502,0
+CVNA.US,D,20201009,000000,214.87,215.51,211.69,213.45,930479,0
+CVNA.US,D,20201012,000000,216,217,208.4861,209.5,829408,0
+CVNA.US,D,20201013,000000,210.52,225.25,210.52,216.85,1918235,0
+CVNA.US,D,20201014,000000,219.135,220.53,207,213.22,1158212,0
+CVNA.US,D,20201015,000000,210,224.83,209.71,224.39,2167888,0
+CVNA.US,D,20201016,000000,223.99,227.1,215.1,221.34,1735397,0
+CVNA.US,D,20201019,000000,222.96,229,212.59,213.68,1315796,0
+CVNA.US,D,20201020,000000,209.91,212.48,199.08,199.98,2544992,0
+CVNA.US,D,20201021,000000,202.38,204.5,191.02,192.23,1305058,0
+CVNA.US,D,20201022,000000,193.37,203.07,190.42,202.2,1379404,0
+CVNA.US,D,20201023,000000,201.51,204.5,197.05,202.64,805765,0
+CVNA.US,D,20201026,000000,199.11,202.915,196.12,201.38,1453718,0
+CVNA.US,D,20201027,000000,202.39,209.95,201,208.32,1413265,0
+CVNA.US,D,20201028,000000,203.29,205.5,197.7486,203,1506868,0
+CVNA.US,D,20201029,000000,205,205.7,190.21,191.19,2072784,0
+CVNA.US,D,20201030,000000,199.32,213.99,179.24,185.35,4703642,0
+CVNA.US,D,20201102,000000,187.2,189.9,180.13,185.01,1962413,0
+CVNA.US,D,20201103,000000,186.97,194.79,185.64,191,1183176,0
+CVNA.US,D,20201104,000000,196.01,201.7,193.46,201.2,1817885,0
+CVNA.US,D,20201105,000000,205.82,210,202.44,204.51,1110941,0
+CVNA.US,D,20201106,000000,205.14,211.69,196.265,210,1427775,0
+CVNA.US,D,20201109,000000,201.25,207.47,194.01,194.15,2005603,0
+CVNA.US,D,20201110,000000,191.38,194.93,182.06,192.49,1945223,0
+CVNA.US,D,20201111,000000,194.25,207.45,193.37,207.25,1643651,0
+CVNA.US,D,20201112,000000,205.3,217.15,204.2921,214.74,2102809,0
+CVNA.US,D,20201113,000000,216.54,220.425,207.96,211.08,1234239,0
+CVNA.US,D,20201116,000000,206,214.49,205.65,210.01,986973,0
+CVNA.US,D,20201117,000000,210.16,223.71,208.51,221.59,1516645,0
+CVNA.US,D,20201118,000000,221,231.19,220.27,224.18,1614547,0
+CVNA.US,D,20201119,000000,225.07,230.64,222,227,1598133,0
+CVNA.US,D,20201120,000000,228,236.432,226.89,234.3,1412686,0
+CVNA.US,D,20201123,000000,237.67,244.53,236.095,240.08,2708686,0
+CVNA.US,D,20201124,000000,239.9,246.095,231.75,236.72,1802179,0
+CVNA.US,D,20201125,000000,235.81,243.2639,232.54,238.16,1055902,0
+CVNA.US,D,20201127,000000,242.41,250.66,240.6,249.14,1213028,0
+CVNA.US,D,20201130,000000,251.08,251.6748,235.82,250.21,3863770,0
+CVNA.US,D,20201201,000000,251.5,252.36,242.255,251.13,1338471,0
+CVNA.US,D,20201202,000000,229.23,238.78,223.48,225.45,3184674,0
+CVNA.US,D,20201203,000000,227.51,232.5,224.02,227.92,1261129,0
+CVNA.US,D,20201204,000000,232.06,243.17,228.94,243.09,2200189,0
+CVNA.US,D,20201207,000000,241.34,259.81,241.34,258.88,2329539,0
+CVNA.US,D,20201208,000000,259.38,263.12,254.62,261.34,1271074,0
+CVNA.US,D,20201209,000000,262.8,267.47,249.6,255.5,1182819,0
+CVNA.US,D,20201210,000000,252.76,262.08,251.75,260.47,839428,0
+CVNA.US,D,20201211,000000,260,264.79,256,258.26,977290,0
+CVNA.US,D,20201214,000000,258.26,262.37,247.6,250.97,1149664,0
+CVNA.US,D,20201215,000000,260.1,268.97,254.325,256.04,1774656,0
+CVNA.US,D,20201216,000000,259.78,261.78,249,260.96,1396393,0
+CVNA.US,D,20201217,000000,264.09,277.01,260.69,271.99,2110677,0
+CVNA.US,D,20201218,000000,272.5,273,262.32,266.24,1571649,0
+CVNA.US,D,20201221,000000,262.33,278.83,261.25,278.6,1316958,0
+CVNA.US,D,20201222,000000,280,292.08,278.9,291.52,1594653,0
+CVNA.US,D,20201223,000000,292.76,292.76,265.8,270,1861697,0
+CVNA.US,D,20201224,000000,272.44,279,270.26,274.71,564128,0
+CVNA.US,D,20201228,000000,273.42,274.55,245.3257,251.49,2333231,0
+CVNA.US,D,20201229,000000,253,253.05,241.55,250.51,1425387,0
+CVNA.US,D,20201230,000000,250.25,256.01,248.5853,250.34,896543,0
+CVNA.US,D,20201231,000000,251,251,239.19,239.54,1207026,0
+CVNA.US,D,20210104,000000,243.62,243.62,229.26,236.27,2250229,0
+CVNA.US,D,20210105,000000,240,255.94,237.25,255.58,1611133,0
+CVNA.US,D,20210106,000000,250.51,257,243.04,250.83,1397725,0
+CVNA.US,D,20210107,000000,256.32,276.45,256.21,270.16,2051781,0
+CVNA.US,D,20210108,000000,273,279.6,266.02,278.44,1543414,0
+CVNA.US,D,20210111,000000,274.49,279.5,265.71,274.13,932614,0
+CVNA.US,D,20210112,000000,277.05,292.44,276.39,288.44,1989773,0
+CVNA.US,D,20210113,000000,288.4,295.125,286.635,289.43,1338632,0
+CVNA.US,D,20210114,000000,291.53,302.46,289.15,296.83,1912424,0
+CVNA.US,D,20210115,000000,293.5,295.5,282.01,287.57,2168613,0
+CVNA.US,D,20210119,000000,290,290.13,273.66,275,1568205,0
+CVNA.US,D,20210120,000000,276.75,278.4,267.5401,269.88,1145362,0
+CVNA.US,D,20210121,000000,271,276.81,267.02,272.55,1000719,0
+CVNA.US,D,20210122,000000,272.72,276.87,268.2088,273.47,981598,0
+CVNA.US,D,20210125,000000,278.23,284.92,262.69,272.81,1366291,0
+CVNA.US,D,20210126,000000,273.5,278.8,260.8,261.33,1153398,0
+CVNA.US,D,20210127,000000,257.31,258.5,235.13,239.31,3480190,0
+CVNA.US,D,20210128,000000,246.61,267.8,246,256.01,2566561,0
+CVNA.US,D,20210129,000000,254,265.46,246.55,261.19,1794990,0
+CVNA.US,D,20210201,000000,265.33,270,255.16,264.24,1440652,0
+CVNA.US,D,20210202,000000,270,287.66,266.48,280.65,1656010,0
+CVNA.US,D,20210203,000000,281.57,289.17,273,283.81,1063748,0
+CVNA.US,D,20210204,000000,287.03,291.06,278.51,284.53,1113336,0
+CVNA.US,D,20210205,000000,288,292.4,279.75,288.15,936838,0
+CVNA.US,D,20210208,000000,288.9,294.53,283.12,288.16,969675,0
+CVNA.US,D,20210209,000000,291.33,299.87,282.52,292.91,1046775,0
+CVNA.US,D,20210210,000000,295.7,300.59,286.325,297.93,945395,0
+CVNA.US,D,20210211,000000,300,300.7853,291.4,294.34,801318,0
+CVNA.US,D,20210212,000000,294.28,304.48,289.94,296.05,901712,0
+CVNA.US,D,20210216,000000,300.79,310.8,293.05,296.25,1010729,0
+CVNA.US,D,20210217,000000,291.98,298.32,286.1511,295.61,980800,0
+CVNA.US,D,20210218,000000,292.5,300.835,288,295.4,829172,0
+CVNA.US,D,20210219,000000,295.73,314.5646,295.73,308.74,1429500,0
+CVNA.US,D,20210222,000000,304.37,306.38,280,281.94,1401568,0
+CVNA.US,D,20210223,000000,272.79,283.49,253.0001,280.27,1694668,0
+CVNA.US,D,20210224,000000,283.1,286.42,268.465,284.94,1108430,0
+CVNA.US,D,20210225,000000,281.89,290.17,259.32,263.66,1620795,0
+CVNA.US,D,20210226,000000,278,295.77,265,283.5,3312250,0
+CVNA.US,D,20210301,000000,289.12,312.19,289.09,311.92,2522789,0
+CVNA.US,D,20210302,000000,311.92,323.39,310.99,314.84,1669933,0
+CVNA.US,D,20210303,000000,313.5,314.33,284.765,288.13,2001314,0
+CVNA.US,D,20210304,000000,282.01,291.87,263.91,269.99,2445347,0
+CVNA.US,D,20210305,000000,273.19,273.9342,242.5,261.54,2729378,0
+CVNA.US,D,20210308,000000,262.01,263.765,240.52,241.19,2005074,0
+CVNA.US,D,20210309,000000,260.82,261.99,252.2601,260.42,1523914,0
+CVNA.US,D,20210310,000000,264.48,274.08,257,260.45,1176288,0
+CVNA.US,D,20210311,000000,271.54,279.5464,264.96,277.04,1248734,0
+CVNA.US,D,20210312,000000,271.75,288.56,263.51,286.69,1335116,0
+CVNA.US,D,20210315,000000,287.97,288.65,275.11,284.46,814311,0
+CVNA.US,D,20210316,000000,289.3,291.78,278.21,283.65,1090854,0
+CVNA.US,D,20210317,000000,278.77,290.25,272.01,286.28,1142055,0
+CVNA.US,D,20210318,000000,282,282,261.045,262.81,1606993,0
+CVNA.US,D,20210319,000000,262.21,273.682,260.1298,269.22,1907018,0
+CVNA.US,D,20210322,000000,269.89,277.87,266.0001,273.92,1178885,0
+CVNA.US,D,20210323,000000,272.24,283.99,272.05,274.17,1515443,0
+CVNA.US,D,20210324,000000,277.09,277.18,252.07,252.85,1444642,0
+CVNA.US,D,20210325,000000,245.85,257.99,240.58,256.36,2120827,0
+CVNA.US,D,20210326,000000,256.7,262.36,249.68,259,1123848,0
+CVNA.US,D,20210329,000000,258.87,260.8822,244.445,248.71,1327314,0
+CVNA.US,D,20210330,000000,246,257.08,243.19,254.5,1059668,0
+CVNA.US,D,20210331,000000,261.88,267.05,258.18,262.4,1071900,0
+CVNA.US,D,20210401,000000,266.19,275.95,264,265.32,874712,0
+CVNA.US,D,20210405,000000,270.72,271,259.57,267.33,710879,0
+CVNA.US,D,20210406,000000,267.54,281.86,264.28,277.6,1294154,0
+CVNA.US,D,20210407,000000,273.11,276.1988,266.8803,267.3,771324,0
+CVNA.US,D,20210408,000000,268.2,273.99,267.44,271,895548,0
+CVNA.US,D,20210409,000000,273.41,273.41,265.18,271.3,739481,0
+CVNA.US,D,20210412,000000,266.35,270.805,259.37,269.28,960660,0
+CVNA.US,D,20210413,000000,272.19,277.85,268.08,276.71,741433,0
+CVNA.US,D,20210414,000000,278,282.18,268.3,270.09,1032807,0
+CVNA.US,D,20210415,000000,272.92,285.96,269.24,281.69,1454625,0
+CVNA.US,D,20210416,000000,283.25,283.25,272.25,275.09,806645,0
+CVNA.US,D,20210419,000000,273.86,279.14,269.25,276.5,950905,0
+CVNA.US,D,20210420,000000,276.51,276.81,258.68,262.63,1925720,0
+CVNA.US,D,20210421,000000,258,270.2999,255.01,268.18,947252,0
+CVNA.US,D,20210422,000000,270.19,270.35,258.435,265.01,1035093,0
+CVNA.US,D,20210423,000000,266.98,278.01,260.41,278.01,1207600,0
+CVNA.US,D,20210426,000000,279.31,296.3299,278,294.39,2085271,0
+CVNA.US,D,20210427,000000,295.94,301.16,291.725,294.76,755804,0
+CVNA.US,D,20210428,000000,295,298.515,289.2961,293.49,609616,0
+CVNA.US,D,20210429,000000,294.76,297,284.01,288.74,739532,0
+CVNA.US,D,20210430,000000,285.26,290.17,282.1,285.26,715538,0
+CVNA.US,D,20210503,000000,297.43,297.93,289,290,1270927,0
+CVNA.US,D,20210504,000000,285.75,290.55,276.59,289.23,1632231,0
+CVNA.US,D,20210505,000000,293.27,293.65,279.25,280.62,1167056,0
+CVNA.US,D,20210506,000000,276.84,278.345,258.38,263.45,3424914,0
+CVNA.US,D,20210507,000000,259,261.97,246.49,247.81,3587906,0
+CVNA.US,D,20210510,000000,243.11,245.8699,236.25,242.18,2617696,0
+CVNA.US,D,20210511,000000,231.73,245.41,229.69,239.19,2323676,0
+CVNA.US,D,20210512,000000,233.43,234.98,222.79,226.54,3114265,0
+CVNA.US,D,20210513,000000,229.67,233.09,223.3117,223.87,1943577,0
+CVNA.US,D,20210514,000000,227.3,239.58,227.3,237.53,1097737,0
+CVNA.US,D,20210517,000000,235.03,238.74,222,226.56,5600059,0
+CVNA.US,D,20210518,000000,228.28,230.57,223.87,227.35,2317363,0
+CVNA.US,D,20210519,000000,221.065,232.22,219.4,228.15,2199684,0
+CVNA.US,D,20210520,000000,229.72,243,228.58,241.71,2103647,0
+CVNA.US,D,20210521,000000,243.82,247.24,240.01,246.42,1479113,0
+CVNA.US,D,20210524,000000,248.86,259.51,247.65,253.8,1541360,0
+CVNA.US,D,20210525,000000,256.81,263.76,256.08,259.8,1765093,0
+CVNA.US,D,20210526,000000,260.38,262.64,253.96,259.13,1105205,0
+CVNA.US,D,20210527,000000,262.5,273,256.5,267.07,2025016,0
+CVNA.US,D,20210528,000000,265.32,269.53,264.51,265.09,926202,0
+CVNA.US,D,20210601,000000,267.26,275.85,259.84,273.14,1399501,0
+CVNA.US,D,20210602,000000,274.5,281.72,271.31,278.65,1293773,0
+CVNA.US,D,20210603,000000,274.54,278.14,268.905,273.9,909822,0
+CVNA.US,D,20210604,000000,275,280.01,272.66,279.87,776662,0
+CVNA.US,D,20210607,000000,278.44,281.18,273.96,279.85,1153871,0
+CVNA.US,D,20210608,000000,280,280.59,272.75,276.33,1118856,0
+CVNA.US,D,20210609,000000,275.65,276.78,264.07,264.51,1142996,0
+CVNA.US,D,20210610,000000,264.81,268.39,263.745,266.67,1359070,0
+CVNA.US,D,20210611,000000,268.65,275,267.0605,274.66,862308,0
+CVNA.US,D,20210614,000000,274.75,279.89,274.74,278.69,855843,0
+CVNA.US,D,20210615,000000,277,277.665,269,273.2,903967,0
+CVNA.US,D,20210616,000000,273.06,281.58,272,279.46,1568590,0
+CVNA.US,D,20210617,000000,281.74,292,280.3,291.16,2260312,0
+CVNA.US,D,20210618,000000,291.71,296.62,288.1701,294.32,2017018,0
+CVNA.US,D,20210621,000000,297.39,299.26,286.38,295.73,1648788,0
+CVNA.US,D,20210622,000000,298.16,314.5,296.87,313.1,2787212,0
+CVNA.US,D,20210623,000000,306.5,316.17,305.65,314.73,1336998,0
+CVNA.US,D,20210624,000000,318.81,319.5,303.01,304.51,1725456,0
+CVNA.US,D,20210625,000000,306.33,306.5,298.09,300.16,2346105,0
+CVNA.US,D,20210628,000000,299.94,310.06,299.33,305.47,1936451,0
+CVNA.US,D,20210629,000000,301.63,303.405,296.61,301.72,1803312,0
+CVNA.US,D,20210630,000000,301.67,307.45,299.25,301.82,841721,0
+CVNA.US,D,20210701,000000,300,308.5,297.2825,308.01,712125,0
+CVNA.US,D,20210702,000000,310,313.55,307.1124,312.08,850127,0
+CVNA.US,D,20210706,000000,312.39,322.13,310.5352,316.24,1018526,0
+CVNA.US,D,20210707,000000,317,320.02,312.055,316.88,898101,0
+CVNA.US,D,20210708,000000,308.94,322.62,308.77,322.51,1727146,0
+CVNA.US,D,20210709,000000,323.31,327.7799,319.65,323.42,1252623,0
+CVNA.US,D,20210712,000000,323.33,326.81,321.825,324.12,654826,0
+CVNA.US,D,20210713,000000,325.13,329.1,320.88,323.07,1329202,0
+CVNA.US,D,20210714,000000,323.49,324.4402,312.415,314.43,1854163,0
+CVNA.US,D,20210715,000000,314.43,319.82,306.74,311.2,1481146,0
+CVNA.US,D,20210716,000000,314.38,318.85,312,313.27,1281426,0
+CVNA.US,D,20210719,000000,307.97,311.21,302.94,311.04,1454100,0
+CVNA.US,D,20210720,000000,314.67,328.26,312.5,325.34,1760848,0
+CVNA.US,D,20210721,000000,323.67,332.5,321,331.7,1135853,0
+CVNA.US,D,20210722,000000,330.44,338.875,330.44,335.23,1064523,0
+CVNA.US,D,20210723,000000,334.77,341.4,327.96,338.92,1092877,0
+CVNA.US,D,20210726,000000,338.8,339.095,334.46,336.64,724804,0
+CVNA.US,D,20210727,000000,337.02,338.92,327.25,336.99,1377812,0
+CVNA.US,D,20210728,000000,339.08,344.32,333.42,339.32,963464,0
+CVNA.US,D,20210729,000000,337.74,340.7299,335.4,339.19,1047252,0
+CVNA.US,D,20210730,000000,336.4,341.85,334.3,337.56,851864,0
+CVNA.US,D,20210802,000000,338,338.05,333.36,333.95,741443,0
+CVNA.US,D,20210803,000000,333.95,335.0216,328,332.37,749589,0
+CVNA.US,D,20210804,000000,331.4,334.99,326.47,330.91,666673,0
+CVNA.US,D,20210805,000000,328.45,337.91,328.26,337,1122181,0
+CVNA.US,D,20210806,000000,365.45,372.01,338.5,345.65,3398440,0
+CVNA.US,D,20210809,000000,343.75,357.86,339.11,356.34,1682078,0
+CVNA.US,D,20210810,000000,359.54,376.83,358.96,370.1,1902862,0
+CVNA.US,D,20210811,000000,367.38,375.3,356.6,360.7,1418897,0
+CVNA.US,D,20210812,000000,360.54,365.04,356.81,358.15,673402,0
+CVNA.US,D,20210813,000000,358.35,361.95,357.885,360.98,599951,0
+CVNA.US,D,20210816,000000,359.11,364.13,354.1275,361.5,922444,0
+CVNA.US,D,20210817,000000,354.88,356.93,348.195,352.29,1275606,0
+CVNA.US,D,20210818,000000,354.2,355.03,341.45,350.66,1009566,0
+CVNA.US,D,20210819,000000,349.99,354.52,347.5,349.95,588148,0
+CVNA.US,D,20210820,000000,350.08,353.0107,345.3601,349.76,589541,0
+CVNA.US,D,20210823,000000,349.76,360.28,349.76,357.58,674757,0
+CVNA.US,D,20210824,000000,361.12,363.09,352.49,353.39,458339,0
+CVNA.US,D,20210825,000000,355.05,358.2,352.5,354.39,461765,0
+CVNA.US,D,20210826,000000,352.25,357.1,349.28,351.74,407307,0
+CVNA.US,D,20210827,000000,345.86,348.96,336.5,337.52,1638278,0
+CVNA.US,D,20210830,000000,339.09,341.69,332.7,337.76,833548,0
+CVNA.US,D,20210831,000000,340,340,323.13,328.06,1141257,0
+CVNA.US,D,20210901,000000,328.84,333.28,325.94,330.48,858862,0
+CVNA.US,D,20210902,000000,332.76,334.19,319.66,320.02,879984,0
+CVNA.US,D,20210903,000000,319,329.32,316.36,328.66,649449,0
+CVNA.US,D,20210907,000000,330.02,333.4529,326.8,330.18,583625,0
+CVNA.US,D,20210908,000000,330.48,331.92,325.09,328.9,395983,0
+CVNA.US,D,20210909,000000,327.46,334.91,327.28,328.81,483346,0
+CVNA.US,D,20210910,000000,331.86,333.4,324.41,329.72,570875,0
+CVNA.US,D,20210913,000000,330.26,331.95,316.79,326.06,649057,0
+CVNA.US,D,20210914,000000,327.58,338.585,326.74,329.07,698244,0
+CVNA.US,D,20210915,000000,332.57,332.57,325.45,329.86,540350,0
+CVNA.US,D,20210916,000000,325.33,345.98,323.613,342.24,1158259,0
+CVNA.US,D,20210917,000000,340.21,343.18,329.48,330.1,2120877,0
+CVNA.US,D,20210920,000000,322.21,327.12,314.72,326.5,1089429,0
+CVNA.US,D,20210921,000000,330.48,332.76,318,318.22,814914,0
+CVNA.US,D,20210922,000000,319.8,325.22,318.17,321.06,985068,0
+CVNA.US,D,20210923,000000,323.38,328.97,316.28,319.25,808083,0
+CVNA.US,D,20210924,000000,319.09,324.38,315.56,321.99,595883,0
+CVNA.US,D,20210927,000000,320.39,322.395,316.1,319.12,1225617,0
+CVNA.US,D,20210928,000000,315.76,316.91,301.96,305.78,2642689,0
+CVNA.US,D,20210929,000000,309,309.98,304.17,305.81,568045,0
+CVNA.US,D,20210930,000000,297.86,307.54,294.99,301.54,1160463,0
+CVNA.US,D,20211001,000000,305.14,305.14,292.95,302.83,970470,0
+CVNA.US,D,20211004,000000,298.26,299.98,286.82,294.07,1019889,0
+CVNA.US,D,20211005,000000,295.02,295.31,282.805,286.78,1185087,0
+CVNA.US,D,20211006,000000,281.08,290.69,280,285.76,633717,0
+CVNA.US,D,20211007,000000,290.99,293.11,284.34,285.31,874619,0
+CVNA.US,D,20211008,000000,286.13,288.11,282.19,282.43,749361,0
+CVNA.US,D,20211011,000000,289.82,290.18,282.07,282.74,663228,0
+CVNA.US,D,20211012,000000,286.05,287.57,281.04,281.48,776900,0
+CVNA.US,D,20211013,000000,284.42,284.92,280.25,282.54,708512,0
+CVNA.US,D,20211014,000000,285.8,289.41,282.85,284.08,483745,0
+CVNA.US,D,20211015,000000,286.92,291.615,285,287.06,615967,0
+CVNA.US,D,20211018,000000,286,291.62,286,288.94,658589,0
+CVNA.US,D,20211019,000000,291.66,295.71,288.68,290.85,666354,0
+CVNA.US,D,20211020,000000,291.3,294.39,287.75,289.03,537363,0
+CVNA.US,D,20211021,000000,290.96,305.7987,290.06,301.76,968506,0
+CVNA.US,D,20211022,000000,297.71,299.04,292.46,297.59,753032,0
+CVNA.US,D,20211025,000000,298.07,299.75,289.08,292.23,643388,0
+CVNA.US,D,20211026,000000,295.09,295.8799,288.33,291.56,566976,0
+CVNA.US,D,20211027,000000,303.95,305.99,289.325,291.53,1292126,0
+CVNA.US,D,20211028,000000,291.58,299.74,290.92,297.96,1053234,0
+CVNA.US,D,20211029,000000,295.91,308.01,295.91,303.18,833246,0
+CVNA.US,D,20211101,000000,302.82,309.5,299.67,301.92,879792,0
+CVNA.US,D,20211102,000000,301,304.24,298.12,300.3,914285,0
+CVNA.US,D,20211103,000000,300.31,305.94,298.84,301.41,662282,0
+CVNA.US,D,20211104,000000,301.22,302.14,295.06,300.59,1318401,0
+CVNA.US,D,20211105,000000,289.83,307.11,275.33,297.89,2478372,0
+CVNA.US,D,20211108,000000,294.11,298.78,290.91,292.73,1163663,0
+CVNA.US,D,20211109,000000,295.54,300.63,293.33,295.85,936033,0
+CVNA.US,D,20211110,000000,293.06,295.1,284.655,287.26,1404231,0
+CVNA.US,D,20211111,000000,286.34,287.81,279.29,286.28,1342651,0
+CVNA.US,D,20211112,000000,290,294.87,285.51,294.43,1014976,0
+CVNA.US,D,20211115,000000,296.22,302.46,295.84,298.18,772145,0
+CVNA.US,D,20211116,000000,298.51,301.225,295.92,300.79,791313,0
+CVNA.US,D,20211117,000000,301.42,304.325,291.83,292.24,732804,0
+CVNA.US,D,20211118,000000,292.6,292.75,282.3,288.62,725565,0
+CVNA.US,D,20211119,000000,289.35,293.21,285.43,291.72,655006,0
+CVNA.US,D,20211122,000000,294.11,294.11,280.06,284.69,1495438,0
+CVNA.US,D,20211123,000000,281.64,285.5,276.08,282.01,1429731,0
+CVNA.US,D,20211124,000000,279.18,291,276.09,290.2,1404682,0
+CVNA.US,D,20211126,000000,290.6,295.97,287.87,291.11,816822,0
+CVNA.US,D,20211129,000000,293.15,296.7,290.15,291.97,1084257,0
+CVNA.US,D,20211130,000000,293.01,293.52,277.54,280.42,2296391,0
+CVNA.US,D,20211201,000000,282.01,286.25,265.49,266.54,2436391,0
+CVNA.US,D,20211202,000000,264.23,270.37,257.98,265.65,2350269,0
+CVNA.US,D,20211203,000000,266,268.33,245.39,261.35,3509697,0
+CVNA.US,D,20211206,000000,261.94,268.82,255.17,263.12,1639742,0
+CVNA.US,D,20211207,000000,267.5,269.45,261.6231,263.99,1378552,0
+CVNA.US,D,20211208,000000,265,269.5299,260.88,267.87,1155883,0
+CVNA.US,D,20211209,000000,266.76,270.54,265.09,268.04,2828924,0
+CVNA.US,D,20211210,000000,269.54,272.65,263.5,270.82,1598441,0
+CVNA.US,D,20211213,000000,270.18,274.35,261.55,264.02,1875128,0
+CVNA.US,D,20211214,000000,259.99,259.99,240.3,241,4426341,0
+CVNA.US,D,20211215,000000,237.14,239.41,215.66,226.5,4645223,0
+CVNA.US,D,20211216,000000,227.52,230.05,197.43,204.12,6309883,0
+CVNA.US,D,20211217,000000,200.53,224.99,194.695,223.59,6777196,0
+CVNA.US,D,20211220,000000,219.59,221.97,204.985,205.61,3004180,0
+CVNA.US,D,20211221,000000,209,227.17,207.01,227,2737914,0
+CVNA.US,D,20211222,000000,226.09,238.09,225.49,237.84,2348318,0
+CVNA.US,D,20211223,000000,238,245.83,236.38,240.78,2105454,0
+CVNA.US,D,20211227,000000,239.85,241.99,231.09,232.18,1496041,0
+CVNA.US,D,20211228,000000,233,237.215,229.97,233.76,1185836,0
+CVNA.US,D,20211229,000000,234.29,234.29,224.78,225.29,978034,0
+CVNA.US,D,20211230,000000,225.29,237.73,224.856,233.08,1246586,0
+CVNA.US,D,20211231,000000,232.49,234.31,225.71,231.79,1673249,0
+CVNA.US,D,20220103,000000,234.38,239.64,228.99,239.63,1045540,0
+CVNA.US,D,20220104,000000,238.3,240.5848,209.155,220.94,2627237,0
+CVNA.US,D,20220105,000000,217.69,218.19,197.49,198,2962642,0
+CVNA.US,D,20220106,000000,196.63,202.69,184.38,191.38,4489156,0
+CVNA.US,D,20220107,000000,188.73,195.98,184.58,184.71,3044557,0
+CVNA.US,D,20220110,000000,180,183.76,171.81,183.44,4592680,0
+CVNA.US,D,20220111,000000,179.44,193.23,178.5,186.2,2333630,0
+CVNA.US,D,20220112,000000,184.76,186,173.285,177.53,4508331,0
+CVNA.US,D,20220113,000000,179.99,180.575,161.25,163,3925840,0
+CVNA.US,D,20220114,000000,160.61,165.5,147.67,156.39,7179344,0
+CVNA.US,D,20220118,000000,152.12,169.89,148.22,162.09,4970593,0
+CVNA.US,D,20220119,000000,163.23,168.5399,153.02,157.13,4010193,0
+CVNA.US,D,20220120,000000,158.05,175.3999,157.27,157.99,4877747,0
+CVNA.US,D,20220121,000000,153.67,155.48,133.88,135.65,5721101,0
+CVNA.US,D,20220124,000000,132,160.73,130.25,157.9,7553915,0
+CVNA.US,D,20220125,000000,153,159.95,139.65,146.53,5542955,0
+CVNA.US,D,20220126,000000,153.17,155,137.75,140.95,4193862,0
+CVNA.US,D,20220127,000000,142.61,144.83,133.42,141.68,3812392,0
+CVNA.US,D,20220128,000000,144.73,151.79,134.692,145.99,2968087,0
+CVNA.US,D,20220131,000000,146.42,163.15,146.03,162.06,3480896,0
+CVNA.US,D,20220201,000000,164.02,166.51,153.64,164.78,3150880,0
+CVNA.US,D,20220202,000000,164.25,167,153.55,158.4,2345416,0
+CVNA.US,D,20220203,000000,152.95,155.56,143.75,146.94,2559518,0
+CVNA.US,D,20220204,000000,150.04,156.89,144.49,150.31,2427032,0
+CVNA.US,D,20220207,000000,148.69,158.9709,143.76,146.33,2031407,0
+CVNA.US,D,20220208,000000,143.62,154.3,142.67,153.13,2119911,0
+CVNA.US,D,20220209,000000,156.66,162.89,152.19,162.69,1760823,0
+CVNA.US,D,20220210,000000,156,163.18,152.55,154.54,3100959,0
+CVNA.US,D,20220211,000000,154.94,159.02,137.85,141.35,3084710,0
+CVNA.US,D,20220214,000000,140.02,146.73,137.3,140.63,3443058,0
+CVNA.US,D,20220215,000000,143.34,147.4,137.11,142.5,2373193,0
+CVNA.US,D,20220216,000000,141,141.29,133.03,138.62,2394609,0
+CVNA.US,D,20220217,000000,137.35,145.77,132.5601,135.23,2812511,0
+CVNA.US,D,20220218,000000,135.41,137.76,125.25,126.4,2846470,0
+CVNA.US,D,20220222,000000,125.02,128.75,116.93,119.25,3138970,0
+CVNA.US,D,20220223,000000,119.26,123.47,113.285,113.65,3348233,0
+CVNA.US,D,20220224,000000,107.64,127.67,107.5,126.05,6576533,0
+CVNA.US,D,20220225,000000,135.02,156.68,121.19,152.57,11458098,0
+CVNA.US,D,20220228,000000,149.2,155.92,145.5,150.47,4589599,0
+CVNA.US,D,20220301,000000,148.73,149.79,135.32,145.06,3880299,0
+CVNA.US,D,20220302,000000,142.89,145,134.65,138.61,3061467,0
+CVNA.US,D,20220303,000000,142.93,144.13,122.285,123.33,4766998,0
+CVNA.US,D,20220304,000000,123.27,123.5,102.19,103.84,9902638,0
+CVNA.US,D,20220307,000000,106.88,110.74,99.71,104.94,6718508,0
+CVNA.US,D,20220308,000000,105.87,115.32,97.6965,105.2,5317205,0
+CVNA.US,D,20220309,000000,115,122.85,113.01,116.55,4107991,0
+CVNA.US,D,20220310,000000,114,114.95,106.8,113.48,2902712,0
+CVNA.US,D,20220311,000000,114.99,118.24,110.15,113.79,3621037,0
+CVNA.US,D,20220314,000000,111.47,121.18,104.53,105.48,5162704,0
+CVNA.US,D,20220315,000000,106.45,122.3,104.03,120.44,4915993,0
+CVNA.US,D,20220316,000000,123.52,130.78,120.91,129.45,5923137,0
+CVNA.US,D,20220317,000000,126.41,135.85,124.56,134.86,4988837,0
+CVNA.US,D,20220318,000000,133.81,146.25,132.94,142.43,5783513,0
+CVNA.US,D,20220321,000000,140.03,143.9999,133.5001,136.31,4037074,0
+CVNA.US,D,20220322,000000,134.81,143.98,128.99,141.28,4171140,0
+CVNA.US,D,20220323,000000,138.37,150.84,132.22,141.19,3588096,0
+CVNA.US,D,20220324,000000,140.77,149.07,133.53,148.65,2845754,0
+CVNA.US,D,20220325,000000,149.17,149.69,125.8,128.52,5363426,0
+CVNA.US,D,20220328,000000,127,129.86,119.61,129.86,4058271,0
+CVNA.US,D,20220329,000000,134.75,140.12,129.66,138.69,3520921,0
+CVNA.US,D,20220330,000000,134.29,138.645,125.27,125.98,3251173,0
+CVNA.US,D,20220331,000000,126.11,126.55,118.45,119.29,2664044,0
+CVNA.US,D,20220401,000000,119.87,123.35,116.72,119.46,2588479,0
+CVNA.US,D,20220404,000000,119.32,134.6799,119.32,132.96,4209542,0
+CVNA.US,D,20220405,000000,126.27,129.43,118.2305,121.46,4345083,0
+CVNA.US,D,20220406,000000,117.01,117.11,107.03,113.73,4791022,0
+CVNA.US,D,20220407,000000,111.76,116.1484,106.1,111.23,4097267,0
+CVNA.US,D,20220408,000000,110.12,113.94,106.13,107.31,3233803,0
+CVNA.US,D,20220411,000000,105,114.24,102.56,106.01,3666836,0
+CVNA.US,D,20220412,000000,106.64,111.68,98.5,100.78,4698037,0
+CVNA.US,D,20220413,000000,99.73,107.17,97.05,105.09,3266183,0
+CVNA.US,D,20220414,000000,105.64,105.86,98.12,101.53,3128109,0
+CVNA.US,D,20220418,000000,99.82,100.4,93.99,96.55,3223143,0
+CVNA.US,D,20220419,000000,95.76,103.4199,94.8485,101.77,2855930,0
+CVNA.US,D,20220420,000000,100.84,101.79,92.15,92.5,10103229,0
+CVNA.US,D,20220421,000000,86.01,95,79.28,83.14,17301973,0
+CVNA.US,D,20220422,000000,88.41,91.4,82.25,83.75,18516518,0
+CVNA.US,D,20220425,000000,80.99,82.57,75.34,81.21,13634893,0
+CVNA.US,D,20220426,000000,81.19,81.96,70.18,70.49,11545108,0
+CVNA.US,D,20220427,000000,71.72,79,63.36,65.74,21794517,0
+CVNA.US,D,20220428,000000,66.53,68.36,58.23,64.37,16411412,0
+CVNA.US,D,20220429,000000,65,68.96,57.405,57.96,10951320,0
+CVNA.US,D,20220502,000000,57.42,60.943,55.28,60.47,8982945,0
+CVNA.US,D,20220503,000000,58.01,59.68,54.9,57.33,9700909,0
+CVNA.US,D,20220504,000000,54.64,59.85,52.3694,59.65,10408294,0
+CVNA.US,D,20220505,000000,56.8,56.995,47.45,48.92,11436864,0
+CVNA.US,D,20220506,000000,48.02,48.15,40.76,46.48,13184845,0
+CVNA.US,D,20220509,000000,46.35,46.9,38.42,38.77,14869286,0
+CVNA.US,D,20220510,000000,41.285,42.02,35.08,36.68,15723774,0
+CVNA.US,D,20220511,000000,35.73,38.64,29.13,30,22941843,0
+CVNA.US,D,20220512,000000,29.41,45.3,28.35,37.4,41704148,0
+CVNA.US,D,20220513,000000,40.21,45.45,36.71,38.31,25571033,0
+CVNA.US,D,20220516,000000,42.56,46.35,37.9,38.4,27920236,0
+CVNA.US,D,20220517,000000,39.77,41.74,37.17,41.6,13131888,0
+CVNA.US,D,20220518,000000,40.19,40.258,34.52,35.05,10480860,0
+CVNA.US,D,20220519,000000,35.06,36.38,31.8,32.88,13666519,0
+CVNA.US,D,20220520,000000,33.59,33.69,30.45,33.57,10341160,0
+CVNA.US,D,20220523,000000,32.81,33.21,28.75,30.24,11191098,0
+CVNA.US,D,20220524,000000,29.63,29.76,25.69,26.65,11874031,0
+CVNA.US,D,20220525,000000,26.5,31.5999,26.44,30.96,18978744,0
+CVNA.US,D,20220526,000000,30.38,32.99,29.71,31.09,8941977,0
+CVNA.US,D,20220527,000000,31.99,34.4,31.7,33.85,8703929,0
+CVNA.US,D,20220531,000000,33.36,34.29,28.81,29.44,9861381,0
+CVNA.US,D,20220601,000000,29.46,30.0499,26.31,26.49,10270686,0
+CVNA.US,D,20220602,000000,26.15,30.64,25.26,30.08,11900859,0
+CVNA.US,D,20220603,000000,29,29.4202,26.27,26.52,9468728,0
+CVNA.US,D,20220606,000000,27.26,27.26,24.73,24.88,10537011,0
+CVNA.US,D,20220607,000000,24.16,25.45,23.6,25.41,11166941,0
+CVNA.US,D,20220608,000000,25.22,27.24,24.42,25.2,8300239,0
+CVNA.US,D,20220609,000000,25.29,25.43,22.675,23.13,10433497,0
+CVNA.US,D,20220610,000000,22.87,23.74,21.61,22.01,10458089,0
+CVNA.US,D,20220613,000000,20.39,21.45,19.8,21.03,12019464,0
+CVNA.US,D,20220614,000000,21.41,22.33,20.235,20.92,7511465,0
+CVNA.US,D,20220615,000000,21.96,25.42,21.62,24.43,18479595,0
+CVNA.US,D,20220616,000000,22.37,23.69,20.84,21.4,10673935,0
+CVNA.US,D,20220617,000000,21.71,24.44,21.6,24.27,12604959,0
+CVNA.US,D,20220621,000000,24.96,27.42,24.8,24.91,11799313,0
+CVNA.US,D,20220622,000000,24.06,26.79,24.06,25.14,7527298,0
+CVNA.US,D,20220623,000000,25.43,28.81,24.86,28.64,11869891,0
+CVNA.US,D,20220624,000000,27.72,31.5599,27.28,31.52,15434543,0
+CVNA.US,D,20220627,000000,31.87,32.37,28.38,30.34,8972747,0
+CVNA.US,D,20220628,000000,29.91,30.7,24.56,24.74,13004864,0
+CVNA.US,D,20220629,000000,24.17,24.5595,22.2,23.11,12202766,0
+CVNA.US,D,20220630,000000,23,24.34,21.7018,22.58,12363425,0
+CVNA.US,D,20220701,000000,22.96,23.67,21.43,21.87,12506730,0
+CVNA.US,D,20220705,000000,21.3,27.85,20.66,27.58,19820527,0
+CVNA.US,D,20220706,000000,27.34,28.39,25.82,26.3,12873351,0
+CVNA.US,D,20220707,000000,26.27,26.94,25.02,26.78,11001460,0
+CVNA.US,D,20220708,000000,25.88,28.49,24.71,25.09,12923204,0
+CVNA.US,D,20220711,000000,24.58,24.58,21.68,22.09,12696936,0
+CVNA.US,D,20220712,000000,22.54,22.9,21.54,22.07,7997296,0
+CVNA.US,D,20220713,000000,21,22.47,20.18,20.97,12994626,0
+CVNA.US,D,20220714,000000,20.55,20.81,19.45,20.23,10807523,0
+CVNA.US,D,20220715,000000,20.69,21.76,20.07,21.25,10075318,0
+CVNA.US,D,20220718,000000,21.9489,23.59,21.68,22.25,10544065,0
+CVNA.US,D,20220719,000000,22.25,22.87,20.53,22.85,11286401,0
+CVNA.US,D,20220720,000000,23.09,27.55,22.8,27.38,18511467,0
+CVNA.US,D,20220721,000000,26.83,28.93,26.53,28.21,11623949,0
+CVNA.US,D,20220722,000000,27.78,28.9,24.7301,25.38,10610451,0
+CVNA.US,D,20220725,000000,25.29,26.17,24.17,25.2,6076021,0
+CVNA.US,D,20220726,000000,23.98,24.4399,23.23,24.18,8400415,0
+CVNA.US,D,20220727,000000,25.75,26.54,24.086,26.36,10023395,0
+CVNA.US,D,20220728,000000,26.2,27.75,25.13,27.18,6644544,0
+CVNA.US,D,20220729,000000,27.16,29.6,26.08,29.15,9705309,0
+CVNA.US,D,20220801,000000,28.54,31.27,28.26,30.17,7505052,0
+CVNA.US,D,20220802,000000,28.81,34.8299,28.58,34.05,11973268,0
+CVNA.US,D,20220803,000000,34.75,35.59,32.5,34.9,10012020,0
+CVNA.US,D,20220804,000000,34.96,37.97,32.09,33.54,14196749,0
+CVNA.US,D,20220805,000000,34.71,48.49,34.63,46.98,46780010,0
+CVNA.US,D,20220808,000000,46.89,50.77,43.2301,46.46,19293656,0
+CVNA.US,D,20220809,000000,44.85,45.9,40.57,41.43,9221613,0
+CVNA.US,D,20220810,000000,45.46,48.095,44.77,47.31,9899039,0
+CVNA.US,D,20220811,000000,50.26,57.3199,49.37,50.13,16203919,0
+CVNA.US,D,20220812,000000,50.93,52.5,48.05,52.1,9507605,0
+CVNA.US,D,20220815,000000,51.715,52.2,48.8,51,6212587,0
+CVNA.US,D,20220816,000000,50.9,58.05,48.9365,54.59,12457305,0
+CVNA.US,D,20220817,000000,52.9,54.42,48.61,49.62,8375145,0
+CVNA.US,D,20220818,000000,49.09,49.1199,45.85,47.86,6089129,0
+CVNA.US,D,20220819,000000,45.62,46.3,41.905,42.3,6723685,0
+CVNA.US,D,20220822,000000,40.29,41.25,35.2501,35.96,11598840,0
+CVNA.US,D,20220823,000000,36.09,36.43,34.055,34.7,8015062,0
+CVNA.US,D,20220824,000000,35.35,37.8162,34.89,36.09,6266914,0
+CVNA.US,D,20220825,000000,37.42,39.28,36.64,38.49,7530905,0
+CVNA.US,D,20220826,000000,38.69,39.5,34.05,35.54,8092411,0
+CVNA.US,D,20220829,000000,34.65,35.43,33.4,34.21,5488268,0
+CVNA.US,D,20220830,000000,34.94,36.41,31.93,33.09,5846964,0
+CVNA.US,D,20220831,000000,33.75,34.7878,32.08,32.99,9461461,0
+CVNA.US,D,20220901,000000,32.35,32.94,30.39,32.78,4981329,0
+CVNA.US,D,20220902,000000,33.88,33.88,30.36,31.58,5970814,0
+CVNA.US,D,20220906,000000,31.6,32.3,29.91,31.49,5725595,0
+CVNA.US,D,20220907,000000,31.22,33.99,30.8007,33.31,5324852,0
+CVNA.US,D,20220908,000000,32.18,34.02,31.698,33.98,5932657,0
+CVNA.US,D,20220909,000000,34.32,37.48,34.2,36.62,5912664,0
+CVNA.US,D,20220912,000000,40.2,42.49,38.82,42.28,16409868,0
+CVNA.US,D,20220913,000000,37.2001,38.98,36.6,36.81,10402978,0
+CVNA.US,D,20220914,000000,36.61,36.8,34.26,36.07,7182300,0
+CVNA.US,D,20220915,000000,35.44,38.48,35.31,37.02,6449228,0
+CVNA.US,D,20220916,000000,35.12,35.46,32.51,32.92,9187258,0
+CVNA.US,D,20220919,000000,32.53,34.15,32.22,33.45,5680222,0
+CVNA.US,D,20220920,000000,32.51,33.33,30.91,30.97,6343704,0
+CVNA.US,D,20220921,000000,31.29,33.57,30.4203,30.66,8686766,0
+CVNA.US,D,20220922,000000,30.28,30.8199,26.85,26.97,9198448,0
+CVNA.US,D,20220923,000000,26.265,26.9957,25.253,26.2,7517968,0
+CVNA.US,D,20220926,000000,26.58,27.68,24.42,24.44,6432807,0
+CVNA.US,D,20220927,000000,26.11,26.83,24.41,24.83,8337781,0
+CVNA.US,D,20220928,000000,25.17,27.28,24.84,26.87,7253083,0
+CVNA.US,D,20220929,000000,24.02,24.2,20.53,21.57,21989713,0
+CVNA.US,D,20220930,000000,20.91,22.17,20,20.3,10923142,0
+CVNA.US,D,20221003,000000,20.41,21.84,19.3,21.46,9347683,0
+CVNA.US,D,20221004,000000,22.89,23.97,22.3901,23.26,11527846,0
+CVNA.US,D,20221005,000000,22.01,22.3,20.86,21.55,9888407,0
+CVNA.US,D,20221006,000000,21.54,22.66,20.585,21.13,9050995,0
+CVNA.US,D,20221007,000000,20.44,20.45,18.81,19.27,11195894,0
+CVNA.US,D,20221010,000000,19.25,19.29,17.36,18.21,9569805,0
+CVNA.US,D,20221011,000000,18.25,19.67,17.3,18.32,12814629,0
+CVNA.US,D,20221012,000000,18.14,19.26,17.42,19.07,7789620,0
+CVNA.US,D,20221013,000000,17.76,19.47,17.05,18.87,11808095,0
+CVNA.US,D,20221014,000000,19.45,20.16,17.1,17.14,10400240,0
+CVNA.US,D,20221017,000000,17.93,18.9299,17.51,18.22,9272276,0
+CVNA.US,D,20221018,000000,18.66,19.56,18.1094,18.37,13359437,0
+CVNA.US,D,20221019,000000,17.57,17.69,14.55,14.99,23577245,0
+CVNA.US,D,20221020,000000,14.9,15.74,14.25,14.48,14042286,0
+CVNA.US,D,20221021,000000,14.23,15.1,13.67,14.25,12982744,0
+CVNA.US,D,20221024,000000,14.07,14.07,12.9,13.38,11333606,0
+CVNA.US,D,20221025,000000,13.59,15.5,13.535,15.28,17135998,0
+CVNA.US,D,20221026,000000,14.77,16.42,14.71,15.1,14143574,0
+CVNA.US,D,20221027,000000,15.05,15.8399,14.52,14.52,8891141,0
+CVNA.US,D,20221028,000000,14.22,14.6999,13.61,14.49,8569582,0
+CVNA.US,D,20221031,000000,14.56,15.09,13.51,13.53,12557605,0
+CVNA.US,D,20221101,000000,15.26,16.07,14.941,15.28,19014856,0
+CVNA.US,D,20221102,000000,15.22,15.24,13.46,13.47,13984728,0
+CVNA.US,D,20221103,000000,13.31,14.63,12.74,14.35,16169117,0
+CVNA.US,D,20221104,000000,13.04,13.5,8.37,8.76,71102772,0
+CVNA.US,D,20221107,000000,8.77,8.88,6.68,7.39,52554331,0
+CVNA.US,D,20221108,000000,7.43,7.61,6.5,7.36,40354404,0
+CVNA.US,D,20221109,000000,7.73,8.38,7.26,7.59,26808380,0
+CVNA.US,D,20221110,000000,8.41,10.42,8.41,9.99,40212894,0
+CVNA.US,D,20221111,000000,9.11,11.9,8.92,11.88,34263337,0
+CVNA.US,D,20221114,000000,11.56,11.6797,9.71,9.74,22210393,0
+CVNA.US,D,20221115,000000,10.56,10.91,9.77,9.93,22886766,0
+CVNA.US,D,20221116,000000,9.47,9.485,8.54,8.55,16513340,0
+CVNA.US,D,20221117,000000,8.1,8.48,7.9,8.32,15923422,0
+CVNA.US,D,20221118,000000,8.59,8.64,7.61,8.06,22335371,0
+CVNA.US,D,20221121,000000,7.67,7.77,6.8604,7.05,16446335,0
+CVNA.US,D,20221122,000000,7.03,7.28,6.7,6.8,12983560,0
+CVNA.US,D,20221123,000000,7.32,8.23,7.03,8.12,24668208,0
+CVNA.US,D,20221125,000000,7.93,8.28,7.71,7.97,9203125,0
+CVNA.US,D,20221128,000000,7.8,8.13,7.41,7.47,10445366,0
+CVNA.US,D,20221129,000000,7.6,7.82,7.32,7.34,9222503,0
+CVNA.US,D,20221130,000000,7.01,7.74,6.79,7.71,17127731,0
+CVNA.US,D,20221201,000000,7.74,8.62,7.59,8.13,22852992,0
+CVNA.US,D,20221202,000000,7.8,8.18,7.47,8.07,12981316,0
+CVNA.US,D,20221205,000000,7.97,8.1499,7.09,7.1,12299786,0
+CVNA.US,D,20221206,000000,7.17,7.19,6.5,6.71,16296908,0
+CVNA.US,D,20221207,000000,4.44,4.88,3.55,3.83,118483397,0
+CVNA.US,D,20221208,000000,4.02,5.24,3.87,4.96,70437067,0
+CVNA.US,D,20221209,000000,4.55,5.94,4.42,5.05,53062405,0
+CVNA.US,D,20221212,000000,5.12,5.1899,4.67,4.95,18370653,0
+CVNA.US,D,20221213,000000,5.59,5.65,4.61,4.83,26877059,0
+CVNA.US,D,20221214,000000,4.74,5.59,4.74,5.26,22428991,0
+CVNA.US,D,20221215,000000,5.1,5.88,5.06,5.47,27233416,0
+CVNA.US,D,20221216,000000,5.3,5.51,4.89,5.03,18754867,0
+CVNA.US,D,20221219,000000,5,5,4.2,4.42,16893216,0
+CVNA.US,D,20221220,000000,4.3,4.44,4.06,4.16,10576451,0
+CVNA.US,D,20221221,000000,4.07,4.535,4.02,4.32,13706986,0
+CVNA.US,D,20221222,000000,4.22,4.26,3.7615,4.13,17127562,0
+CVNA.US,D,20221223,000000,4.08,4.205,3.94,4.05,7929499,0
+CVNA.US,D,20221227,000000,3.94,4.02,3.6949,3.72,10510823,0
+CVNA.US,D,20221228,000000,3.69,3.95,3.62,3.83,12017927,0
+CVNA.US,D,20221229,000000,3.84,4.52,3.82,4.45,17261537,0
+CVNA.US,D,20221230,000000,4.33,4.75,4.315,4.74,11800357,0
+CVNA.US,D,20230103,000000,4.81,4.88,4.42,4.63,12707266,0
+CVNA.US,D,20230104,000000,4.66,5.0977,4.555,5.04,11970140,0
+CVNA.US,D,20230105,000000,4.87,4.92,4.51,4.55,9938393,0
+CVNA.US,D,20230106,000000,4.59,4.59,4.23,4.41,8401709,0
+CVNA.US,D,20230109,000000,4.47,4.79,4.39,4.44,9639244,0
+CVNA.US,D,20230110,000000,4.38,4.655,4.35,4.42,6300541,0
+CVNA.US,D,20230111,000000,4.48,5.83,4.47,5.5,38685721,0
+CVNA.US,D,20230112,000000,5.63,8.1,5.16,8.03,87408527,0
+CVNA.US,D,20230113,000000,7.42,8.44,6.49,7.02,67668181,0
+CVNA.US,D,20230117,000000,7.21,8.21,6.83,7.31,33801758,0
+CVNA.US,D,20230118,000000,7.68,8.3,6.8919,6.98,35391471,0
+CVNA.US,D,20230119,000000,6.75,6.799,6.042,6.38,17168089,0
+CVNA.US,D,20230120,000000,6.495,6.55,6.06,6.49,13553960,0
+CVNA.US,D,20230123,000000,6.63,7.39,6.49,7.18,25017867,0
+CVNA.US,D,20230124,000000,7.08,7.56,6.62,6.64,13589558,0
+CVNA.US,D,20230125,000000,6.41,6.695,6.08,6.43,11322474,0
+CVNA.US,D,20230126,000000,6.81,7.15,6.15,6.5,18975369,0
+CVNA.US,D,20230127,000000,6.4,8.09,6.33,7.77,36032013,0
+CVNA.US,D,20230130,000000,8.35,10.866,8.112,10,108391167,0
+CVNA.US,D,20230131,000000,11.08,11.18,9.135,10.17,66572036,0
+CVNA.US,D,20230201,000000,10.1,14.35,9.85,13.56,86425429,0
+CVNA.US,D,20230202,000000,17.43,19.874,13.41,14.25,148292665,0
+CVNA.US,D,20230203,000000,12.95,16.21,12.95,14.45,61033628,0
+CVNA.US,D,20230206,000000,13.96,14.5899,13.02,13.43,32385377,0
+CVNA.US,D,20230207,000000,13.36,13.79,12.1,13.19,25477483,0
+CVNA.US,D,20230208,000000,13,16.77,12.77,14.01,54973806,0
+CVNA.US,D,20230209,000000,15,15.4,11.8,11.95,36189121,0
+CVNA.US,D,20230210,000000,11.665,12.24,10.61,10.84,19144993,0
+CVNA.US,D,20230213,000000,10.66,11.36,10.17,11.02,17271131,0
+CVNA.US,D,20230214,000000,10.68,11.7499,10.06,10.72,25744940,0
+CVNA.US,D,20230215,000000,10.545,12.805,10.5203,12.69,31231890,0
+CVNA.US,D,20230216,000000,11.73,12.3889,10.91,10.92,21378209,0
+CVNA.US,D,20230217,000000,11.28,11.9,10.88,11.37,20798816,0
+CVNA.US,D,20230221,000000,11.12,11.76,9.9,10.06,19919300,0
+CVNA.US,D,20230222,000000,10.31,10.815,9.5601,10.07,13784010,0
+CVNA.US,D,20230223,000000,10.4,10.42,9.34,10.08,21841662,0
+CVNA.US,D,20230224,000000,8.89,9.05,7.55,8.01,35382553,0
+CVNA.US,D,20230227,000000,8.13,8.98,7.85,8.93,24503661,0
+CVNA.US,D,20230228,000000,8.68,9.91,8.6502,9.42,20225034,0
+CVNA.US,D,20230301,000000,9.5,9.57,8.69,8.91,11435431,0
+CVNA.US,D,20230302,000000,8.58,9.73,8.42,9.47,15334081,0
+CVNA.US,D,20230303,000000,9.41,10.25,9.3201,10.09,14166837,0
+CVNA.US,D,20230306,000000,10.13,10.38,9.0901,9.11,10773008,0
+CVNA.US,D,20230307,000000,9.18,9.5592,8.78,8.88,10801301,0
+CVNA.US,D,20230308,000000,8.9,9.22,8.62,8.85,7403988,0
+CVNA.US,D,20230309,000000,8.7,9.31,8.32,8.44,9779311,0
+CVNA.US,D,20230310,000000,8.35,8.4,7.17,7.31,15306587,0
+CVNA.US,D,20230313,000000,7.02,7.61,6.86,7.48,11063948,0
+CVNA.US,D,20230314,000000,7.73,8,6.61,6.83,12058288,0
+CVNA.US,D,20230315,000000,6.7,7.1774,6.45,7.05,9637674,0
+CVNA.US,D,20230316,000000,6.92,7.585,6.63,7.41,11721995,0
+CVNA.US,D,20230317,000000,7.21,7.9,7.02,7.65,13091095,0
+CVNA.US,D,20230320,000000,7.43,7.82,6.87,7.07,9252421,0
+CVNA.US,D,20230321,000000,7.19,8.09,7.18,7.93,9893326,0
+CVNA.US,D,20230322,000000,10.15,10.25,8.4,8.43,48636593,0
+CVNA.US,D,20230323,000000,8.63,9.47,7.87,8.35,18692070,0
+CVNA.US,D,20230324,000000,8.18,8.47,7.95,8.19,8151871,0
+CVNA.US,D,20230327,000000,8.35,8.445,7.57,7.62,7406758,0
+CVNA.US,D,20230328,000000,7.57,7.73,7.21,7.36,6727886,0
+CVNA.US,D,20230329,000000,7.47,7.9,7.3616,7.87,6442026,0
+CVNA.US,D,20230330,000000,8.08,9,8.0748,8.83,15922060,0
+CVNA.US,D,20230331,000000,8.9,9.79,8.77,9.79,13497445,0
+CVNA.US,D,20230403,000000,9.64,10.16,9.085,9.29,13477582,0
+CVNA.US,D,20230404,000000,9.44,9.72,8.93,9.5,9428188,0
+CVNA.US,D,20230405,000000,9.38,9.38,8.39,8.5,8720154,0
+CVNA.US,D,20230406,000000,8.37,9.03,8.16,9.01,7071886,0
+CVNA.US,D,20230410,000000,9,9.35,8.62,9.31,8839775,0
+CVNA.US,D,20230411,000000,9.79,10.85,9.6,9.76,22071723,0
+CVNA.US,D,20230412,000000,10.13,10.32,8.79,9.24,15731976,0
+CVNA.US,D,20230413,000000,9.27,9.77,9.201,9.37,8280968,0
+CVNA.US,D,20230414,000000,9.47,9.8,8.68,8.97,8468951,0
+CVNA.US,D,20230417,000000,8.91,9.2192,8.68,9.06,6898195,0
+CVNA.US,D,20230418,000000,9.22,9.285,8.76,8.8,6657147,0
+CVNA.US,D,20230419,000000,8.6,8.8426,8.295,8.63,7126693,0
+CVNA.US,D,20230420,000000,8.3,8.51,7.91,8,8496151,0
+CVNA.US,D,20230421,000000,7.97,8.29,7.73,8.14,5858820,0
+CVNA.US,D,20230424,000000,8.1,8.695,8.0001,8.37,8456276,0
+CVNA.US,D,20230425,000000,8.33,8.47,7.45,7.55,8616976,0
+CVNA.US,D,20230426,000000,7.74,7.85,7.43,7.52,5008714,0
+CVNA.US,D,20230427,000000,7.56,7.63,7.23,7.34,7309101,0
+CVNA.US,D,20230428,000000,7.22,7.46,6.855,6.94,8230056,0
+CVNA.US,D,20230501,000000,7.29,7.5,6.7,6.93,10415029,0
+CVNA.US,D,20230502,000000,6.79,7.34,6.7,7.22,10817777,0
+CVNA.US,D,20230503,000000,7.12,7.51,7.0098,7.07,7313940,0
+CVNA.US,D,20230504,000000,7.1,7.43,6.92,7.2,17286207,0
+CVNA.US,D,20230505,000000,10.03,11.19,8.76,8.96,79373784,0
+CVNA.US,D,20230508,000000,9.11,11.7,8.86,11.3,51247676,0
+CVNA.US,D,20230509,000000,10.84,13.28,10.65,11.85,56630186,0
+CVNA.US,D,20230510,000000,12.15,13.7,11.83,13.15,41742212,0
+CVNA.US,D,20230511,000000,12.99,13.25,11.64,11.96,23912284,0
+CVNA.US,D,20230512,000000,11.87,11.87,10.23,10.5,16658103,0
+CVNA.US,D,20230515,000000,10.425,11.595,10.16,11.58,13661087,0
+CVNA.US,D,20230516,000000,11.41,11.4899,10.6,10.6,9730651,0
+CVNA.US,D,20230517,000000,10.8,11.86,10.2,11.8,14589194,0
+CVNA.US,D,20230518,000000,11.66,12.65,11.55,11.96,15801231,0
+CVNA.US,D,20230519,000000,11.895,12.41,10.27,10.74,15824870,0
+CVNA.US,D,20230522,000000,10.765,11.74,10.335,11.47,13226873,0
+CVNA.US,D,20230523,000000,11.58,13.13,11.42,11.91,26085956,0
+CVNA.US,D,20230524,000000,11.76,12.03,10.88,11.53,14133936,0
+CVNA.US,D,20230525,000000,12.1,12.1,10.675,10.94,13035668,0
+CVNA.US,D,20230526,000000,10.89,11.97,10.7,11.74,13380871,0
+CVNA.US,D,20230530,000000,12.41,14.07,12.23,13.72,30834539,0
+CVNA.US,D,20230531,000000,13.21,13.25,12.0615,12.92,17723474,0
+CVNA.US,D,20230601,000000,13.8,16.93,13.16,15.8,49998274,0
+CVNA.US,D,20230602,000000,14.98,16.23,14.53,15.68,31166551,0
+CVNA.US,D,20230605,000000,15.8,16.1877,14.89,15,14255824,0
+CVNA.US,D,20230606,000000,14.75,15.25,14.32,14.78,16493966,0
+CVNA.US,D,20230607,000000,15.31,16.48,15.05,15.53,22190987,0
+CVNA.US,D,20230608,000000,18.82,26.09,17.63,24.23,175781003,0
+CVNA.US,D,20230609,000000,25.49,27.33,18.7,19.07,100190712,0
+CVNA.US,D,20230612,000000,18.5,21.97,18.46,21.26,52972891,0
+CVNA.US,D,20230613,000000,22.12,24.18,21.07,23.51,40972012,0
+CVNA.US,D,20230614,000000,23.08,24.6,22.52,23.4,27648342,0
+CVNA.US,D,20230615,000000,22.73,27.54,22.22,26.38,44798259,0
+CVNA.US,D,20230616,000000,27.25,28.52,24.43,25.32,34829325,0
+CVNA.US,D,20230620,000000,24.935,26.8572,23.1125,23.52,23423928,0
+CVNA.US,D,20230621,000000,23.74,25.225,22.61,24.17,19327181,0
+CVNA.US,D,20230622,000000,23.79,25.97,23.07,25.54,20433168,0
+CVNA.US,D,20230623,000000,24.99,25.87,21.4,21.41,29615301,0
+CVNA.US,D,20230626,000000,21.64,22.33,20.6,20.91,12252677,0
+CVNA.US,D,20230627,000000,21.85,24.51,21.15,24.3,19206838,0
+CVNA.US,D,20230628,000000,23.72,28.395,23.66,28.03,34977748,0
+CVNA.US,D,20230629,000000,29.01,29.13,24.66,25.74,28142993,0
+CVNA.US,D,20230630,000000,26.78,27.45,25.15,25.92,19393066,0
+CVNA.US,D,20230703,000000,25.9,26.35,25.2,25.8,7548178,0
+CVNA.US,D,20230705,000000,26.49,26.82,24.45,25.85,13080489,0
+CVNA.US,D,20230706,000000,25.3,25.68,23.43,24.32,13209226,0
+CVNA.US,D,20230707,000000,24.85,29.81,24.68,29.45,29353069,0
+CVNA.US,D,20230710,000000,29.36,34.59,28.12,34.27,48778057,0
+CVNA.US,D,20230711,000000,34.41,37.58,32.82,35.57,42291213,0
+CVNA.US,D,20230712,000000,37.39,44.64,35.5931,38.89,72824851,0
+CVNA.US,D,20230713,000000,35.67,39.43,34.6,37.68,45335266,0
+CVNA.US,D,20230714,000000,36.89,41.28,35.5705,37.7,29238144,0
+CVNA.US,D,20230717,000000,37.77,39.9,36.19,36.53,21073720,0
+CVNA.US,D,20230718,000000,36.6,42.27,36.32,39.8,38800433,0
+CVNA.US,D,20230719,000000,53.99,56.92,47.1,55.8,119949002,0
+CVNA.US,D,20230720,000000,53.37,57.19,45.1,46.73,46125503,0
+CVNA.US,D,20230721,000000,47.14,49.25,43.64,45.62,29762598,0
+CVNA.US,D,20230724,000000,45.8,47.73,43.01,46.24,22073585,0
+CVNA.US,D,20230725,000000,46.35,48.4,43.91,44.11,20681389,0
+CVNA.US,D,20230726,000000,44.5,45.58,42.6,43.75,17293402,0
+CVNA.US,D,20230727,000000,43.65,44.34,39.7,40.46,16844409,0
+CVNA.US,D,20230728,000000,42.54,45.6,40.8743,44.02,23758527,0
+CVNA.US,D,20230731,000000,42.99,46.3,42.5301,45.95,14925107,0
+CVNA.US,D,20230801,000000,44.66,49.8,44,49.11,19415482,0
+CVNA.US,D,20230802,000000,48.15,51.88,46.65,51.85,26691678,0
+CVNA.US,D,20230803,000000,51.09,53.31,49.4,51.79,20200890,0
+CVNA.US,D,20230804,000000,52.25,53.11,45.15,45.44,15388160,0
+CVNA.US,D,20230807,000000,46.28,46.43,42.6,44.81,10607772,0
+CVNA.US,D,20230808,000000,44.06,44.47,42.59,44.01,7227587,0
+CVNA.US,D,20230809,000000,47.51,47.97,41.41,41.44,16882680,0
+CVNA.US,D,20230810,000000,41.86,43.74,38.39,39.46,14142927,0
+CVNA.US,D,20230811,000000,38.53,42.2,38.2,41.1,12337249,0
+CVNA.US,D,20230814,000000,39.95,41.68,38.55,41.09,8484292,0
+CVNA.US,D,20230815,000000,40.785,41.7,38.705,39.32,7085508,0
+CVNA.US,D,20230816,000000,38.92,39.78,37.8,38.06,6809687,0
+CVNA.US,D,20230817,000000,37.9,38.3988,36.42,37.24,6958058,0
+CVNA.US,D,20230818,000000,36.79,39.85,36.6,39.21,8862649,0
+CVNA.US,D,20230821,000000,39.42,40.98,38.24,40.34,7793591,0
+CVNA.US,D,20230822,000000,41,41.4,37,38.37,8388421,0
+CVNA.US,D,20230823,000000,37.76,41,37.53,40.28,7047617,0
+CVNA.US,D,20230824,000000,40.47,40.8351,36.8,37.76,7426575,0
+CVNA.US,D,20230825,000000,37.85,41.6,37.85,41.2,10573460,0
+CVNA.US,D,20230828,000000,41.79,45.73,41.3,45.37,13120415,0
+CVNA.US,D,20230829,000000,44.47,47.8699,43.58,47.4,10399736,0
+CVNA.US,D,20230830,000000,47.57,51.0699,46.25,49.71,12882495,0
+CVNA.US,D,20230831,000000,49.88,51.44,48.0801,50.35,10797058,0
+CVNA.US,D,20230901,000000,50.56,52.62,49.6813,50.85,10614689,0
+CVNA.US,D,20230905,000000,49.84,51.0651,48.47,49.84,8819498,0
+CVNA.US,D,20230906,000000,49.48,51.68,48.88,50.51,7281409,0
+CVNA.US,D,20230907,000000,49.28,49.28,47.02,47.63,6160729,0
+CVNA.US,D,20230908,000000,47.48,48.14,46.02,46.96,5946926,0
+CVNA.US,D,20230911,000000,47.33,51.69,46.8901,50.81,9788628,0
+CVNA.US,D,20230912,000000,49.95,53.77,49.4049,50.8,12242797,0
+CVNA.US,D,20230913,000000,50.09,51.1286,48.33,49.23,7451181,0
+CVNA.US,D,20230914,000000,49.47,56.8,49.44,55.86,24358951,0
+CVNA.US,D,20230915,000000,55.56,56.4,51.12,52.2,18086469,0
+CVNA.US,D,20230918,000000,52.66,55.14,50.7,51.95,12129452,0
+CVNA.US,D,20230919,000000,52.28,53.07,46.01,47.5,13385783,0
+CVNA.US,D,20230920,000000,47.88,49.1397,43.62,43.71,9398483,0
+CVNA.US,D,20230921,000000,43.875,44.5,41.9,42.9,7300155,0
+CVNA.US,D,20230922,000000,43.885,45.37,41.97,41.99,7881870,0
+CVNA.US,D,20230925,000000,41.28,42.65,39.78,40.25,7133985,0
+CVNA.US,D,20230926,000000,39.3,40.8,38.73,39.53,6880416,0
+CVNA.US,D,20230927,000000,40.325,41.78,39.89,40.83,7217700,0
+CVNA.US,D,20230928,000000,38.315,41.7212,38.26,41.24,7386543,0
+CVNA.US,D,20230929,000000,42.49,42.84,40.94,41.98,7899056,0
+CVNA.US,D,20231002,000000,41.5,42.41,38.32,39.25,7321461,0
+CVNA.US,D,20231003,000000,38.7,39.42,36.67,38.21,7310500,0
+CVNA.US,D,20231004,000000,38.48,38.94,37.07,37.63,5479839,0
+CVNA.US,D,20231005,000000,37.66,37.84,34.71,35.74,8289319,0
+CVNA.US,D,20231006,000000,34.87,38.2775,34.541,37.65,7012251,0
+CVNA.US,D,20231009,000000,36.76,39.22,36.27,38.87,5800113,0
+CVNA.US,D,20231010,000000,39.21,41.01,38.25,39.04,8039235,0
+CVNA.US,D,20231011,000000,39.46,39.9824,36.92,37.87,6097221,0
+CVNA.US,D,20231012,000000,36.23,36.542,32.92,33.87,11593986,0
+CVNA.US,D,20231013,000000,34.01,35.07,33.2201,33.87,6002291,0
+CVNA.US,D,20231016,000000,34.12,35.165,32.69,34.61,4885266,0
+CVNA.US,D,20231017,000000,33.99,35.55,33.75,34.49,4922131,0
+CVNA.US,D,20231018,000000,33.77,34.21,31.68,32.46,5318722,0
+CVNA.US,D,20231019,000000,32.49,33.185,31.32,31.59,5211274,0
+CVNA.US,D,20231020,000000,31.45,32.09,30.78,31.07,5197475,0
+CVNA.US,D,20231023,000000,30.5,32.6465,29.9,31.75,5117415,0
+CVNA.US,D,20231024,000000,31.99,33.38,31.35,31.68,5498256,0
+CVNA.US,D,20231025,000000,31.27,31.32,29.02,29.47,5648180,0
+CVNA.US,D,20231026,000000,29.4,30.4,28.61,29.1,5904396,0
+CVNA.US,D,20231027,000000,29.63,29.825,27.87,28.58,6301030,0
+CVNA.US,D,20231030,000000,28.97,29.01,27.42,27.52,5084463,0
+CVNA.US,D,20231031,000000,27.8,27.83,26.91,27,4757298,0
+CVNA.US,D,20231101,000000,26.51,26.54,25.09,25.99,9312684,0
+CVNA.US,D,20231102,000000,28.33,30.58,28.11,29.92,13893161,0
+CVNA.US,D,20231103,000000,28.7,35,28.29,32.28,20103720,0
+CVNA.US,D,20231106,000000,32.99,33.65,31.04,33.23,9501332,0
+CVNA.US,D,20231107,000000,33.03,34.48,31.45,34.17,8786495,0
+CVNA.US,D,20231108,000000,34,34.87,33.0109,33.99,8093876,0
+CVNA.US,D,20231109,000000,34.4,34.54,29.89,30.44,8497797,0
+CVNA.US,D,20231110,000000,30.7,30.72,28.0616,29.19,6693354,0
+CVNA.US,D,20231113,000000,28.89,29.6485,27.75,28.64,5153928,0
+CVNA.US,D,20231114,000000,31.38,34.04,30.82,33.21,13762943,0
+CVNA.US,D,20231115,000000,33.6,36.47,33.02,34.16,12827439,0
+CVNA.US,D,20231116,000000,33.32,33.69,31.02,32.36,11616957,0
+CVNA.US,D,20231117,000000,31.98,32.79,31.06,32.03,6081332,0
+CVNA.US,D,20231120,000000,32.3,33.6999,31.9501,33.12,6297190,0
+CVNA.US,D,20231121,000000,32.11,32.989,30.6,31.18,6410510,0
+CVNA.US,D,20231122,000000,31.64,32,30.94,31.35,4268102,0
+CVNA.US,D,20231124,000000,31.22,31.74,30.43,31.41,2032914,0
+CVNA.US,D,20231127,000000,31.19,31.9184,30.31,30.93,4891316,0
+CVNA.US,D,20231128,000000,30.74,31.78,29.91,31.62,5383952,0
+CVNA.US,D,20231129,000000,32.67,35.72,31.96,32.01,9913843,0
+CVNA.US,D,20231130,000000,32.52,32.55,30.92,31.32,5749803,0
+CVNA.US,D,20231201,000000,31.02,35.98,29.84,35.2,12071214,0
+CVNA.US,D,20231204,000000,38.36,42.12,37.52,40.07,22337452,0
+CVNA.US,D,20231205,000000,38.76,40.39,37.34,38.76,9545284,0
+CVNA.US,D,20231206,000000,39.66,40.449,36.7,37.38,8046519,0
+CVNA.US,D,20231207,000000,37.19,38.66,36.53,37.9,5668960,0
+CVNA.US,D,20231208,000000,37.88,41.3397,37.67,40.26,13283810,0
+CVNA.US,D,20231211,000000,39.94,40.98,38.611,39.83,7254168,0
+CVNA.US,D,20231212,000000,40.44,41.96,37.47,39.5,10358764,0
+CVNA.US,D,20231213,000000,39.6,45.45,38.41,45.07,13409884,0
+CVNA.US,D,20231214,000000,45.61,54.35,45.61,50.62,23785285,0
+CVNA.US,D,20231215,000000,50.99,52.68,49.5606,51.4,12105704,0
+CVNA.US,D,20231218,000000,51,55.87,49.9,55.68,13679871,0
+CVNA.US,D,20231219,000000,58.17,61.61,57.5108,59.8,18958928,0
+CVNA.US,D,20231220,000000,59.11,62.5899,55.42,55.45,17349261,0
+CVNA.US,D,20231221,000000,58.65,59.63,55.76,58.21,10834967,0
+CVNA.US,D,20231222,000000,59.12,60.4941,54.73,54.74,12778172,0
+CVNA.US,D,20231226,000000,55.64,55.9,52.12,53.56,10228276,0
+CVNA.US,D,20231227,000000,54.2,55.7395,52.15,54.39,8053400,0
+CVNA.US,D,20231228,000000,53.53,56.5999,53.25,54.91,7229332,0
+CVNA.US,D,20231229,000000,54.66,55.4597,52.44,52.94,5944094,0
+CVNA.US,D,20240102,000000,51.61,51.619,48.11,48.87,7625355,0
+CVNA.US,D,20240103,000000,46.5,47.9773,45.6,46.69,6605015,0
+CVNA.US,D,20240104,000000,46.2,47.47,45.23,46.59,5285931,0
+CVNA.US,D,20240105,000000,45.17,48.37,44.5,46.87,5449323,0
+CVNA.US,D,20240108,000000,46.74,49.03,46.31,48.33,4673102,0
+CVNA.US,D,20240109,000000,47.01,48.74,46.35,47.16,4589684,0
+CVNA.US,D,20240110,000000,46.73,47.28,44.64,46.74,5443934,0
+CVNA.US,D,20240111,000000,45.75,46.7,43.29,46.04,6109791,0
+CVNA.US,D,20240112,000000,45.66,46.73,42.71,42.78,5230025,0
+CVNA.US,D,20240116,000000,41.65,43.2,41.21,42.29,4411514,0
+CVNA.US,D,20240117,000000,40.75,42.31,40.7,42.21,3834103,0
+CVNA.US,D,20240118,000000,43,43.17,41.62,42.84,4603485,0
+CVNA.US,D,20240119,000000,43.1,45.43,41.91,44.92,6995104,0
+CVNA.US,D,20240122,000000,46.31,50.2,46.3,48.35,9056893,0
+CVNA.US,D,20240123,000000,49.11,49.22,45.17,45.54,6064053,0
+CVNA.US,D,20240124,000000,47.06,47.16,42.02,42.03,4715669,0
+CVNA.US,D,20240125,000000,42.61,43.2,40.85,41,5052140,0
+CVNA.US,D,20240126,000000,41.72,42.77,40.621,41.8,4432083,0
+CVNA.US,D,20240129,000000,41.9,45.057,41.3019,44.92,5619085,0
+CVNA.US,D,20240130,000000,44.25,45.5,43.75,44.14,3483755,0
+CVNA.US,D,20240131,000000,43.495,46.69,42.76,43.06,5891470,0
+CVNA.US,D,20240201,000000,43.48,44.16,40.2092,42.53,5970223,0
+CVNA.US,D,20240202,000000,40.91,44.4398,40.44,43.45,4782090,0
+CVNA.US,D,20240205,000000,42.16,43.994,41.75,43.8,4466550,0
+CVNA.US,D,20240206,000000,44.46,48.26,43.87,48.19,9983103,0
+CVNA.US,D,20240207,000000,48.71,48.9299,46.38,48.09,6337515,0
+CVNA.US,D,20240208,000000,48.32,52.56,47.54,52.39,8154138,0
+CVNA.US,D,20240209,000000,53.1,53.84,50.53,53.13,6847252,0
+CVNA.US,D,20240212,000000,53.68,57.58,53.5,55.28,6184370,0
+CVNA.US,D,20240213,000000,51.69,53.4,50.15,51.97,6424179,0
+CVNA.US,D,20240214,000000,53.19,54.78,52.71,54.16,6321491,0
+CVNA.US,D,20240215,000000,54.42,57.89,53.48,57.62,8060510,0
+CVNA.US,D,20240216,000000,55.17,55.4875,51.94,52.48,7503656,0
+CVNA.US,D,20240220,000000,51,52.27,49.1,51.81,5741408,0
+CVNA.US,D,20240221,000000,50.79,52.045,48.15,49.4,6138158,0
+CVNA.US,D,20240222,000000,49.74,53.33,49.3801,52.41,12148431,0
+CVNA.US,D,20240223,000000,67.835,76.33,66.45,69.23,39061168,0
+CVNA.US,D,20240226,000000,66.97,75.75,66.97,69.88,14796605,0
+CVNA.US,D,20240227,000000,72.025,83.3699,72.025,80.42,22997443,0
+CVNA.US,D,20240228,000000,78.7,82.2013,74.83,75.47,8229627,0
+CVNA.US,D,20240229,000000,78.21,79.4,74.54,75.93,5805519,0
+CVNA.US,D,20240301,000000,76.647,83.7825,75.41,82.96,8344244,0
+CVNA.US,D,20240304,000000,80.945,84.59,80.17,81.54,5465027,0
+CVNA.US,D,20240305,000000,80.61,81.26,75.8,77.33,4920785,0
+CVNA.US,D,20240306,000000,79.15,81.07,77.5,77.81,4406467,0
+CVNA.US,D,20240307,000000,78.305,81.4714,76.66,79.47,5516368,0
+CVNA.US,D,20240308,000000,86.15,90.48,82.5,85.3,11706697,0
+CVNA.US,D,20240311,000000,84.285,84.64,77.97,78.1,4977066,0
+CVNA.US,D,20240312,000000,80.47,80.96,75.34,76.28,4941997,0
+CVNA.US,D,20240313,000000,76.39,80.73,76.39,79.67,3074289,0
+CVNA.US,D,20240314,000000,78.55,79.71,75.56,76.68,3557901,0
+CVNA.US,D,20240315,000000,75.91,82.27,74.42,79.58,7896795,0
+CVNA.US,D,20240318,000000,80.14,83.06,78.64,80.79,3805459,0
+CVNA.US,D,20240319,000000,78.585,80.6,76.1196,78.88,4615091,0
+CVNA.US,D,20240320,000000,80.21,86.45,79.52,86.42,6698474,0
+CVNA.US,D,20240321,000000,86.06,89.96,85.765,87.71,4603212,0
+CVNA.US,D,20240322,000000,87.02,87.71,84.4,85.94,2969872,0
+CVNA.US,D,20240325,000000,86.89,91.598,86.89,88.41,3896212,0
+CVNA.US,D,20240326,000000,90.71,94.04,88.96,90.81,5038190,0
+CVNA.US,D,20240327,000000,91.65,93.1,88.55,90.31,3848987,0
+CVNA.US,D,20240328,000000,90.46,92.01,85.7866,87.91,4019279,0
+CVNA.US,D,20240401,000000,87.58,87.82,85.05,86.79,2209956,0
+CVNA.US,D,20240402,000000,84.32,85.16,81.43,82.87,3088664,0
+CVNA.US,D,20240403,000000,81.56,84.31,80.8154,82.4,2133289,0
+CVNA.US,D,20240404,000000,84,86.57,82,82.44,3733439,0
+CVNA.US,D,20240405,000000,81.32,84.6,80.91,83.84,2175784,0
+CVNA.US,D,20240408,000000,85.72,86.86,82.64,82.67,2049557,0
+CVNA.US,D,20240409,000000,83.84,84.55,80.48,83.68,2622905,0
+CVNA.US,D,20240410,000000,80.05,83.28,78.65,80.52,3588310,0
+CVNA.US,D,20240411,000000,79.91,81.48,76.92,80.44,4827332,0
+CVNA.US,D,20240412,000000,78.65,79.09,74.26,74.99,4137274,0
+CVNA.US,D,20240415,000000,74.72,75.2,69.12,69.83,5893141,0
+CVNA.US,D,20240416,000000,68.92,71.3392,68.3694,70.64,4602821,0
+CVNA.US,D,20240417,000000,72.2,73.39,67.95,69.16,3542860,0
+CVNA.US,D,20240418,000000,71.75,73.25,69.25,71.15,4732344,0
+CVNA.US,D,20240419,000000,69.58,72.07,69.47,71.38,3361697,0
+CVNA.US,D,20240422,000000,72.4,72.99,67.61,71.44,4105311,0
+CVNA.US,D,20240423,000000,72.79,77.53,72.06,75.62,4327039,0
+CVNA.US,D,20240424,000000,76,77.98,74.88,75.35,2869892,0
+CVNA.US,D,20240425,000000,71.5,77.53,71.39,77.5,3304571,0
+CVNA.US,D,20240426,000000,77.95,84.51,77,84.31,4904618,0
+CVNA.US,D,20240429,000000,85.76,88.48,83.35,83.76,4843861,0
+CVNA.US,D,20240430,000000,82,83.63,80.07,82.92,3920383,0
+CVNA.US,D,20240501,000000,82.58,91.12,82,87.09,13906575,0
+CVNA.US,D,20240502,000000,119.95,122.3,111.45,116.5,24220790,0
+CVNA.US,D,20240503,000000,119.2,124.2,115.79,121.67,8528363,0
+CVNA.US,D,20240506,000000,124.3,129,122.64,122.97,7062159,0
+CVNA.US,D,20240507,000000,122.6,124.27,116.4,116.66,5116772,0
+CVNA.US,D,20240508,000000,114.91,116.4,112.62,114.42,3655493,0
+CVNA.US,D,20240509,000000,115.25,121.22,112.7,120.41,3317610,0
+CVNA.US,D,20240510,000000,119.8,120.06,115.262,117,3012127,0
+CVNA.US,D,20240513,000000,119.6,122.93,116.6385,116.9,4543068,0
+CVNA.US,D,20240514,000000,121.54,124.62,118.37,120.95,4131770,0
+CVNA.US,D,20240515,000000,123.12,123.51,117.7354,121.07,3780105,0
+CVNA.US,D,20240516,000000,120.36,123.44,117.29,117.93,3535881,0
+CVNA.US,D,20240517,000000,117.83,118.932,115.48,117.5,2737252,0
+CVNA.US,D,20240520,000000,116.4,120.92,114.88,117.5,2547870,0
+CVNA.US,D,20240521,000000,116.67,117.71,113.68,115.03,2195275,0
+CVNA.US,D,20240522,000000,115.98,118.43,114.4231,115.72,2441328,0
+CVNA.US,D,20240523,000000,116,116.65,108.66,109.91,3252397,0
+CVNA.US,D,20240524,000000,111.91,112.79,108.57,109.15,2448453,0
+CVNA.US,D,20240528,000000,110.75,111.01,103.31,104.59,3399858,0
+CVNA.US,D,20240529,000000,103,107.2697,101.54,105.05,2762604,0
+CVNA.US,D,20240530,000000,105.49,107.665,101.68,102.39,3168414,0
+CVNA.US,D,20240531,000000,103.04,103.3,98.075,99.98,3733686,0
+CVNA.US,D,20240603,000000,103.28,104,97.551,98.96,2398098,0
+CVNA.US,D,20240604,000000,98.8,101.49,97.92,101.1,3115451,0
+CVNA.US,D,20240605,000000,101.5,105.19,100.6,103.04,3482689,0
+CVNA.US,D,20240606,000000,107.73,109.89,103.27,104.67,4948036,0
+CVNA.US,D,20240607,000000,103.2,110.94,102.61,106.56,5491332,0
+CVNA.US,D,20240610,000000,106.55,110.66,105.56,108.05,4357781,0
+CVNA.US,D,20240611,000000,105.86,106.57,101.14,104.12,3571460,0
+CVNA.US,D,20240612,000000,107.99,115,107.0101,111.07,7976350,0
+CVNA.US,D,20240613,000000,111.01,111.01,105.27,106.74,4370912,0
+CVNA.US,D,20240614,000000,105.55,105.55,101.2785,103.06,2772546,0
+CVNA.US,D,20240617,000000,101.91,109.75,100.05,108.94,3423883,0
+CVNA.US,D,20240618,000000,107.8,111.75,107.55,110.78,2709674,0
+CVNA.US,D,20240620,000000,109.99,113.43,106.32,109.85,3087418,0
+CVNA.US,D,20240621,000000,109.85,112.99,107.75,112.99,4408168,0
+CVNA.US,D,20240624,000000,113.09,120.84,111.55,119.5,4452539,0
+CVNA.US,D,20240625,000000,118.45,129.41,116.85,128.58,6414366,0
+CVNA.US,D,20240626,000000,126.55,131.41,124.12,126.6,5121115,0
+CVNA.US,D,20240627,000000,126.975,134.68,124.18,132.88,5690461,0
+CVNA.US,D,20240628,000000,133.425,136.92,124.11,128.72,19539440,0
+CVNA.US,D,20240701,000000,128.99,129.49,121.01,124.35,4317671,0
+CVNA.US,D,20240702,000000,125,128.36,121.47,127.53,3195578,0
+CVNA.US,D,20240703,000000,127.1,129.08,125.6,127.84,1567467,0
+CVNA.US,D,20240705,000000,126.95,128.465,124.02,128.05,2494280,0
+CVNA.US,D,20240708,000000,129.06,129.99,120.05,122.32,3725768,0
+CVNA.US,D,20240709,000000,122.3,125.87,120.7594,125.7,2808538,0
+CVNA.US,D,20240710,000000,131.5,136.55,126.61,130.97,7472115,0
+CVNA.US,D,20240711,000000,133.205,136.07,127.7,129.93,3444040,0
+CVNA.US,D,20240712,000000,131.23,140.91,130.32,136.24,6886887,0
+CVNA.US,D,20240715,000000,137.22,144.29,136.75,142.09,4480687,0
+CVNA.US,D,20240716,000000,143.385,147.25,140.6823,145.03,4346668,0
+CVNA.US,D,20240717,000000,139.425,142.88,132.12,133.75,5102014,0
+CVNA.US,D,20240718,000000,135.29,137.41,128.21,129.18,3768617,0
+CVNA.US,D,20240719,000000,129.7,136.1257,128.79,130.06,5631166,0
+CVNA.US,D,20240722,000000,133.42,135.26,127.205,128.89,3395597,0
+CVNA.US,D,20240723,000000,127.095,130.6,124.11,129.11,2593364,0
+CVNA.US,D,20240724,000000,125.78,128.1,122.87,123.42,2591660,0
+CVNA.US,D,20240725,000000,123.71,131.88,122.14,124.1,3450114,0
+CVNA.US,D,20240726,000000,127.5,136.45,127.5,132.85,4201740,0
+CVNA.US,D,20240729,000000,133.92,136.2284,124.75,127.61,4579073,0
+CVNA.US,D,20240730,000000,128,133.63,123.04,126.78,4240639,0
+CVNA.US,D,20240731,000000,131.4,137.92,128.8,133.23,8226954,0
+CVNA.US,D,20240801,000000,147.34,154,138.7768,146.52,14478047,0
+CVNA.US,D,20240802,000000,139.81,142.85,134.63,137.2,5965778,0
+CVNA.US,D,20240805,000000,119.865,138.55,118.5,135.34,6137943,0
+CVNA.US,D,20240806,000000,138.01,141.02,131.72,138.95,3706153,0
+CVNA.US,D,20240807,000000,140.59,140.59,127.86,128.64,4088636,0
+CVNA.US,D,20240808,000000,130.48,134.8847,129,133.41,3313314,0
+CVNA.US,D,20240809,000000,133.9,138.15,130.85,135.92,2473063,0
+CVNA.US,D,20240812,000000,136.05,136.66,132.35,133.48,2063695,0
+CVNA.US,D,20240813,000000,135.93,146.49,135.505,146.49,5010296,0
+CVNA.US,D,20240814,000000,144.52,147.31,141.67,142,3259610,0
+CVNA.US,D,20240815,000000,146.385,152.87,142.63,151.56,4139331,0
+CVNA.US,D,20240816,000000,149.36,156.18,148.69,155.93,3717654,0
+CVNA.US,D,20240819,000000,155.95,156.4667,152.24,155.75,2313232,0
+CVNA.US,D,20240820,000000,156.41,156.7999,151.13,154.18,1843745,0
+CVNA.US,D,20240821,000000,154.97,157.618,154.05,156.77,1948151,0
+CVNA.US,D,20240822,000000,155.58,159.1704,151.97,153.02,2899791,0
+CVNA.US,D,20240823,000000,154.54,159.85,151.52,159.78,3156569,0
+CVNA.US,D,20240826,000000,158.43,158.5,154.5,157.99,2265155,0
+CVNA.US,D,20240827,000000,156.65,159.59,154.35,158.74,1705727,0
+CVNA.US,D,20240828,000000,157.72,158.95,152.84,154.31,2017809,0
+CVNA.US,D,20240829,000000,156,156.7118,149.001,150.08,2114483,0
+CVNA.US,D,20240830,000000,152.3,152.33,146.8653,150.62,2325945,0
+CVNA.US,D,20240903,000000,148.8,149.85,142.87,144.52,2423987,0
+CVNA.US,D,20240904,000000,145,147.9506,142.7,144.74,1710311,0
+CVNA.US,D,20240905,000000,144.18,145.25,139.14,141.14,2157672,0
+CVNA.US,D,20240906,000000,141.5,142.9135,132.12,133.41,2692086,0
+CVNA.US,D,20240909,000000,137.34,138.4,133.8001,135.48,2699259,0
+CVNA.US,D,20240910,000000,134.97,135.39,124.39,130.72,4858903,0
+CVNA.US,D,20240911,000000,129.42,133.89,126.59,133.54,3025031,0
+CVNA.US,D,20240912,000000,137.12,141.53,133.57,140.52,3443747,0
+CVNA.US,D,20240913,000000,141.79,144.44,140.23,141.9,1789816,0
+CVNA.US,D,20240916,000000,143.15,153.56,143.03,152.9,5656018,0
+CVNA.US,D,20240917,000000,154.97,158.2999,151.6,156.58,3189921,0
+CVNA.US,D,20240918,000000,157.35,167.75,157.265,161.63,6371291,0
+CVNA.US,D,20240919,000000,167.25,171.6673,165.11,170.74,5173512,0
+CVNA.US,D,20240920,000000,169.61,176.33,167.8,173.85,5397612,0
+CVNA.US,D,20240923,000000,170.5,176.2,167.1201,175.15,4060646,0
+CVNA.US,D,20240924,000000,172.89,173.87,169.09,172.7,3443252,0
+CVNA.US,D,20240925,000000,171.76,173.45,168.72,169.65,2353523,0
+CVNA.US,D,20240926,000000,169.32,171.37,165.915,171.21,2740937,0
+CVNA.US,D,20240927,000000,171.12,172.83,168.1,169.78,1669778,0
+CVNA.US,D,20240930,000000,167.9,175,165.99,174.11,2604613,0
+CVNA.US,D,20241001,000000,174.31,178.4,172.1,175.8,3495661,0
+CVNA.US,D,20241002,000000,173.81,177.61,171.82,176.95,1984076,0
+CVNA.US,D,20241003,000000,175.88,179.93,174.0301,176.64,1761709,0
+CVNA.US,D,20241004,000000,179.8,182.84,176.61,180.17,2273525,0
+CVNA.US,D,20241007,000000,179,183.41,177.65,179.73,2344169,0
+CVNA.US,D,20241008,000000,182.13,191,181.79,190.99,4419668,0
+CVNA.US,D,20241009,000000,193.24,193.49,188.4,190.07,2588666,0
+CVNA.US,D,20241010,000000,188.75,193.18,187.73,191.57,2063148,0
+CVNA.US,D,20241011,000000,189.28,194.75,188.75,192.25,1875686,0
+CVNA.US,D,20241014,000000,193.58,194.17,187.77,189.09,2183078,0
+CVNA.US,D,20241015,000000,189,194.5737,188.67,192.02,3619219,0
+CVNA.US,D,20241016,000000,192.88,195.17,189.51,193.4,1783780,0
+CVNA.US,D,20241017,000000,194,196.36,189.795,191.92,1836331,0
+CVNA.US,D,20241018,000000,191.17,193.84,188.29,191.31,1923048,0
+CVNA.US,D,20241021,000000,191.2,193.49,188.883,191.49,1569150,0
+CVNA.US,D,20241022,000000,190.42,198.09,189.5,197.35,2752691,0
+CVNA.US,D,20241023,000000,197.77,200.5,194.14,197.34,2529269,0
+CVNA.US,D,20241024,000000,198.895,203.24,196.33,200.22,2934435,0
+CVNA.US,D,20241025,000000,200,203.72,197.57,202.53,2535276,0
+CVNA.US,D,20241028,000000,205.4,208.3,204.15,205.02,2782063,0
+CVNA.US,D,20241029,000000,204.58,209.24,202.7,208.74,2385832,0
+CVNA.US,D,20241030,000000,210.375,213.98,207.2,207.31,5773974,0
+CVNA.US,D,20241031,000000,239.35,259.39,233.28,247.31,13491154,0
+CVNA.US,D,20241101,000000,247.31,248.5,228.05,229.08,5858754,0
+CVNA.US,D,20241104,000000,226.49,229.18,219.71,226.08,3892650,0
+CVNA.US,D,20241105,000000,231,236.36,229.07,235.68,2480698,0
+CVNA.US,D,20241106,000000,245,245,233.6635,238.93,2997470,0
+CVNA.US,D,20241107,000000,239.23,244.84,238.46,241.43,2348294,0
+CVNA.US,D,20241108,000000,241.23,245.93,239.1901,244.35,1951480,0
+CVNA.US,D,20241111,000000,248,254.84,246.85,250.06,2455808,0
+CVNA.US,D,20241112,000000,246.58,250.5564,243.2904,246.75,1930900,0
+CVNA.US,D,20241113,000000,249,249.3,237.64,239.98,1928642,0
+CVNA.US,D,20241114,000000,241.4,245.24,239.2501,240.44,1798125,0
+CVNA.US,D,20241115,000000,237.95,242.6971,235.2,241,1986226,0
+CVNA.US,D,20241118,000000,242.02,247.135,240.95,244.69,1623319,0
+CVNA.US,D,20241119,000000,240.505,250.65,240,249.43,1756738,0
+CVNA.US,D,20241120,000000,249.5,254,243.76,244.5,1798853,0
+CVNA.US,D,20241121,000000,244.4,249.71,243.51,248.38,1525302,0
+CVNA.US,D,20241122,000000,249.55,263.61,249.02,259.36,3881454,0
+CVNA.US,D,20241125,000000,265.025,268.3392,257.92,260.8,9523413,0
+CVNA.US,D,20241126,000000,258.21,260.82,254.6,256,1772282,0
+CVNA.US,D,20241127,000000,256.075,256.73,247.5001,254.97,1765866,0
+CVNA.US,D,20241129,000000,258.14,262,257.06,260.42,1441332,0
+CVNA.US,D,20241202,000000,261.64,261.76,251,254.94,2287920,0
+CVNA.US,D,20241203,000000,253,256.9127,251.01,255.76,1653462,0
+CVNA.US,D,20241204,000000,256.065,260.25,252.4,260.13,1708877,0
+CVNA.US,D,20241205,000000,258.65,262.6,255.21,255.73,1549509,0
+CVNA.US,D,20241206,000000,257.99,258.25,246.68,251.21,2730660,0
+CVNA.US,D,20241209,000000,254.09,257,243.85,244.03,2424194,0
+CVNA.US,D,20241210,000000,241.35,246.78,234.41,236.52,2972417,0
+CVNA.US,D,20241211,000000,239,251.79,237.7,250.95,2849443,0
+CVNA.US,D,20241212,000000,249.145,251.235,246.7244,247.77,1685499,0
+CVNA.US,D,20241213,000000,248.51,249.42,243.48,248.25,1233211,0
+CVNA.US,D,20241216,000000,248.09,258.49,248.04,255.76,2917682,0
+CVNA.US,D,20241217,000000,254.25,256.55,250.75,253.7,2202482,0
+CVNA.US,D,20241218,000000,254,257,232.22,233.02,3640330,0
+CVNA.US,D,20241219,000000,241.75,245.315,221.89,222.98,4465989,0
+CVNA.US,D,20241220,000000,221.99,225.0852,218.4501,224.46,4877121,0
+CVNA.US,D,20241223,000000,224,225.88,217.98,222.6,2064808,0
+CVNA.US,D,20241224,000000,224.25,225.89,222,223.89,870324,0
+CVNA.US,D,20241226,000000,222.85,226.68,220.698,224.06,1332801,0
+CVNA.US,D,20241227,000000,218.1359,220.6,211.71,215.09,2264949,0
+CVNA.US,D,20241230,000000,210.82,212.51,204.3054,210.55,2650248,0
+CVNA.US,D,20241231,000000,210.02,210.96,199.05,203.36,3294470,0
+CVNA.US,D,20250102,000000,200.705,212.89,186.86,199.56,9449408,0
+CVNA.US,D,20250103,000000,188.2,197.5,175.42,177.16,11686602,0
+CVNA.US,D,20250106,000000,188.35,193.28,179.79,188.85,9373197,0
+CVNA.US,D,20250107,000000,199.625,207.08,194.79,198.35,9119684,0
+CVNA.US,D,20250108,000000,203.45,203.45,192.53,197,4483691,0
+CVNA.US,D,20250110,000000,193,194.0415,186.46,193.06,3186567,0
+CVNA.US,D,20250113,000000,189.185,194.6,188.5461,194.51,2926930,0
+CVNA.US,D,20250114,000000,197.3,199.27,191.66,195.19,2367770,0
+CVNA.US,D,20250115,000000,202.31,214.04,199.01,214.04,4519976,0
+CVNA.US,D,20250116,000000,218.225,238,216.91,231.92,8036276,0
+CVNA.US,D,20250117,000000,231.68,233.6,225.1693,230.49,3109034,0
+CVNA.US,D,20250121,000000,233.33,236.09,228.3801,232.32,1853702,0
+CVNA.US,D,20250122,000000,238.87,243.61,233.94,234.05,2226508,0
+CVNA.US,D,20250123,000000,232.525,243.48,230.9,243.12,1997459,0
+CVNA.US,D,20250124,000000,242.55,244.56,239.2,240.47,1622000,0
+CVNA.US,D,20250127,000000,234.87,248.5,234.0259,242.15,1677108,0
+CVNA.US,D,20250128,000000,240.08,246,232.96,244.85,1814623,0
+CVNA.US,D,20250129,000000,245.01,246.75,241.26,245.46,1157398,0
+CVNA.US,D,20250130,000000,248.63,252.64,242.3,243.94,2207675,0
+CVNA.US,D,20250131,000000,250.03,255.9899,246.15,247.48,3450539,0
+CVNA.US,D,20250203,000000,240.965,253.71,240.965,251.63,2431913,0
+CVNA.US,D,20250204,000000,252.525,259.54,251.54,257.65,2485308,0
+CVNA.US,D,20250205,000000,258,259,253.6,255.98,1407196,0
+CVNA.US,D,20250206,000000,259.095,263.21,254.89,263.17,1917058,0
+CVNA.US,D,20250207,000000,262,265.09,259.5828,264.07,1692839,0
+CVNA.US,D,20250210,000000,264.82,270.18,258,267.81,2439681,0
+CVNA.US,D,20250211,000000,268.61,272.96,265.82,271.15,1695685,0
+CVNA.US,D,20250212,000000,265,270.61,260.8,267.93,2134854,0
+CVNA.US,D,20250213,000000,268.2,273.37,264.23,272.4,1703178,0
+CVNA.US,D,20250214,000000,273.76,286.38,272.98,285.33,3945798,0
+CVNA.US,D,20250218,000000,287.21,291.27,282.81,284.53,2966871,0
+CVNA.US,D,20250219,000000,283,292.84,280.2,281.82,7751993,0
+CVNA.US,D,20250220,000000,264.89,267.65,234.24,247.72,13149166,0
+CVNA.US,D,20250221,000000,247.09,247.8875,223.01,223.3,6863213,0
+CVNA.US,D,20250224,000000,222.77,225.6742,207.85,215.65,5809993,0
+CVNA.US,D,20250225,000000,218.5,225.55,212.33,221.68,5146108,0
+CVNA.US,D,20250226,000000,226.37,236.19,226.37,232.63,4043397,0
+CVNA.US,D,20250227,000000,234,237.99,222.841,223.21,3021510,0
+CVNA.US,D,20250228,000000,223.375,233.84,221.395,233.1,3070725,0
+CVNA.US,D,20250303,000000,235.76,237.87,217.94,219.45,4200655,0
+CVNA.US,D,20250304,000000,211.29,222.75,196,215.09,6891752,0
+CVNA.US,D,20250305,000000,215.46,216.65,206.47,215.89,3255673,0
+CVNA.US,D,20250306,000000,207.11,211.5282,186.54,186.85,6288613,0
+CVNA.US,D,20250307,000000,186.21,192,171.05,188.47,8350540,0
+CVNA.US,D,20250310,000000,179.97,183.63,166.25,171.61,7095657,0
+CVNA.US,D,20250311,000000,171.72,176.5,166.76,172.22,5079693,0
+CVNA.US,D,20250312,000000,183.25,190.713,174.9,179.29,4396122,0
+CVNA.US,D,20250313,000000,177.695,178.25,163.609,166.67,5155973,0
+CVNA.US,D,20250314,000000,173.97,181.85,172,181.18,5690601,0
+CVNA.US,D,20250317,000000,178.9,189.59,178.55,186.5,3269901,0
+CVNA.US,D,20250318,000000,183.545,186.455,165.55,166.52,5400842,0
+CVNA.US,D,20250319,000000,167.81,179.7629,161.64,176.09,5733392,0
+CVNA.US,D,20250320,000000,180.465,196.63,177,185.42,8333253,0
+CVNA.US,D,20250321,000000,180,194.58,177.7779,190.95,6170639,0
+CVNA.US,D,20250324,000000,199.82,215.25,199,213.63,5091079,0
+CVNA.US,D,20250325,000000,221.72,225.8,214.22,221.66,7071900,0
+CVNA.US,D,20250326,000000,221.28,222.66,201.84,204.87,4439024,0
+CVNA.US,D,20250327,000000,202.5,211.99,195.65,203.95,5002120,0
+CVNA.US,D,20250328,000000,203.53,205.68,196.09,204.41,2716255,0
+CVNA.US,D,20250331,000000,197.65,213.77,193.5,209.08,4844493,0
+CVNA.US,D,20250401,000000,208.11,213.18,202.55,212.59,2169374,0
+CVNA.US,D,20250402,000000,207.61,230.7627,206.8437,226.32,4671640,0
+CVNA.US,D,20250403,000000,205.21,211.1,177.22,181.79,10777619,0
+CVNA.US,D,20250404,000000,170.01,172.9902,154.645,162.57,11057868,0
+CVNA.US,D,20250407,000000,149.67,188.3,148.25,167.87,6916511,0
+CVNA.US,D,20250408,000000,184.91,197.42,171.78,176.32,10277878,0
+CVNA.US,D,20250409,000000,176.48,221.9,173.96,220.44,10823512,0
+CVNA.US,D,20250410,000000,203,208.975,193.52,203.66,6469374,0
+CVNA.US,D,20250411,000000,200,206.98,192.56,206.2,3914863,0
+CVNA.US,D,20250414,000000,214.88,215.6,197.86,204.73,2745779,0
+CVNA.US,D,20250415,000000,209.3,220.5,208.99,213.81,5224109,0
+CVNA.US,D,20250416,000000,208.74,212.91,200.52,209.3,2435953,0
+CVNA.US,D,20250417,000000,210.22,216.8,208.56,211.41,2442002,0
+CVNA.US,D,20250421,000000,209.6642,212.1852,194.02,195.83,3391119,0
+CVNA.US,D,20250422,000000,204.1,220,203.5,211.95,4811637,0
+CVNA.US,D,20250423,000000,223.69,225.23,213.44,220.94,5245244,0
+CVNA.US,D,20250424,000000,222.475,236.785,220,235.02,3781930,0
+CVNA.US,D,20250425,000000,235.29,242.79,234.36,237.15,2948751,0
+CVNA.US,D,20250428,000000,238.75,243.43,235.54,241.53,2531972,0
+CVNA.US,D,20250429,000000,240.74,244.2258,237.01,243.59,1681167,0
+CVNA.US,D,20250430,000000,234.2,244.76,229.4,244.35,2672608,0
+CVNA.US,D,20250501,000000,248,264.17,245,251.87,4380440,0
+CVNA.US,D,20250502,000000,257.4289,258.82,250.8889,257.1,2198093,0
+CVNA.US,D,20250505,000000,254.48,262.5242,253.82,259.57,2131695,0
+CVNA.US,D,20250506,000000,255.25,260.9745,253.49,258.81,3192823,0
+CVNA.US,D,20250507,000000,256.78,263,255.79,259.17,5791848,0
+CVNA.US,D,20250508,000000,275.7,293.62,270,285.53,9215788,0
+CVNA.US,D,20250509,000000,281.34,284.2282,267.61,268.12,8150016,0
+CVNA.US,D,20250512,000000,278.515,279.87,267.18,279.62,4094088,0
+CVNA.US,D,20250513,000000,280.56,299,278.4907,293.06,5888918,0
+CVNA.US,D,20250514,000000,297.28,311.88,296.68,305.52,6483338,0
+CVNA.US,D,20250515,000000,302.64,304.01,293.73,297.4,3294648,0
+CVNA.US,D,20250516,000000,299.75,304.14,294.22,299.89,3677258,0
+CVNA.US,D,20250519,000000,294.5,306.98,293.06,305.21,3758632,0
+CVNA.US,D,20250520,000000,302.1,302.621,293.11,302.29,3937121,0
+CVNA.US,D,20250521,000000,294.17,298.49,291.3,292.09,4024964,0
+CVNA.US,D,20250522,000000,292,304.39,290,302.25,3648418,0
+CVNA.US,D,20250523,000000,297.5,308.04,295.09,304.11,2549419,0
+CVNA.US,D,20250527,000000,311.37,313.34,304.79,312.91,3109086,0
+CVNA.US,D,20250528,000000,316.8997,323.13,313,320.31,3510456,0
+CVNA.US,D,20250529,000000,323.57,323.57,315.66,319.65,2095843,0
+CVNA.US,D,20250530,000000,318.075,327.75,316.19,327.16,4461211,0
+CVNA.US,D,20250602,000000,326.24,332,316.41,331.44,3638295,0
+CVNA.US,D,20250603,000000,335,340.94,332.3,340.12,3450868,0
+CVNA.US,D,20250604,000000,338.94,347.31,335.09,345.64,3682249,0
+CVNA.US,D,20250605,000000,344.02,348.674,338.51,343.3,3970129,0
+CVNA.US,D,20250606,000000,347.78,351.43,339.17,341.46,2991707,0
+CVNA.US,D,20250609,000000,336.9,342.5,329.01,339.91,3361571,0
+CVNA.US,D,20250610,000000,342.22,345.095,330.4901,338.5,2395469,0
+CVNA.US,D,20250611,000000,339.27,342.65,333.29,340.32,2081807,0
+CVNA.US,D,20250612,000000,335.83,337.53,317.75,318.95,4742241,0
+CVNA.US,D,20250613,000000,306.37,313,295.39,297.03,6612209,0
+CVNA.US,D,20250616,000000,302.055,304.42,283.67,290.05,5113552,0
+CVNA.US,D,20250617,000000,288.5,295.4689,288.5,293.98,3388897,0
+CVNA.US,D,20250618,000000,291.35,308.7,290.9,307.91,3529128,0
+CVNA.US,D,20250620,000000,312.7,321.5,308.2425,319.89,5279431,0
+CVNA.US,D,20250623,000000,315.3,323.3799,308.33,320.08,2660542,0
+CVNA.US,D,20250624,000000,325.15,328.2,321.6678,322.97,2592378,0
+CVNA.US,D,20250625,000000,325.17,326.77,311.7801,315.76,1976297,0
+CVNA.US,D,20250626,000000,316.29,317,305.08,306.48,3652041,0
+CVNA.US,D,20250627,000000,307.5,320,306.5,319.26,7941055,0
+CVNA.US,D,20250630,000000,323.275,339.34,323,336.96,4572712,0
+CVNA.US,D,20250701,000000,335.9,343.89,332.58,338.26,3332191,0
+CVNA.US,D,20250702,000000,338.08,347.9999,336.88,343.39,2991828,0
+CVNA.US,D,20250703,000000,345,349.8967,338.57,348.33,1542889,0
+CVNA.US,D,20250707,000000,347.7,359.9,345.9,357.32,3160591,0
+CVNA.US,D,20250708,000000,361.75,364,342.7,345.92,2840613,0
+CVNA.US,D,20250709,000000,349.92,353.93,343,351.09,1902027,0
+CVNA.US,D,20250710,000000,349,357.47,345.41,345.55,2133334,0
+CVNA.US,D,20250711,000000,344.46,351.94,341.6038,343.67,1874061,0
+CVNA.US,D,20250714,000000,346.25,354.53,342.81,347.34,1956668,0
+CVNA.US,D,20250715,000000,346.51,349.02,337.5501,348.41,1871571,0
+CVNA.US,D,20250716,000000,351,358.4906,347,352.02,3574410,0
+CVNA.US,D,20250717,000000,352.05,358.58,344.29,346.1,3341748,0
+CVNA.US,D,20250718,000000,349.17,349.78,336.72,347.52,2800516,0
+CVNA.US,D,20250721,000000,344.085,345.89,338.835,341.92,1562203,0
+CVNA.US,D,20250722,000000,341.77,346.88,331.13,341.56,2630897,0
+CVNA.US,D,20250723,000000,338.79,343.44,331.84,343,3224257,0
+CVNA.US,D,20250724,000000,342.4,342.4,325.86,326.09,2656426,0
+CVNA.US,D,20250725,000000,334.52,339.83,328.87,332.12,2065892,0
+CVNA.US,D,20250728,000000,335.81,339.82,333.01,336.33,2266154,0
+CVNA.US,D,20250729,000000,338.375,344.96,327.13,336.5,3503736,0
+CVNA.US,D,20250730,000000,336.46,340.8,328.58,333.59,3986361,0
+CVNA.US,D,20250731,000000,390.235,413.335,383.5,390.17,10884184,0
+CVNA.US,D,20250801,000000,380.99,384.2608,365,367.78,5050500,0
+CVNA.US,D,20250804,000000,369.72,371.44,352.37,360.66,3786572,0
+CVNA.US,D,20250805,000000,365.09,369.492,346.18,350.74,3351588,0
+CVNA.US,D,20250806,000000,351.165,357.42,345.72,354.89,1988260,0
+CVNA.US,D,20250807,000000,364.1938,368.37,351.46,357.75,2180763,0
+CVNA.US,D,20250808,000000,356.73,357.23,341.3501,347.56,2820948,0
+CVNA.US,D,20250811,000000,347.8,349.4,339.11,345.25,2263296,0
+CVNA.US,D,20250812,000000,348.705,354.5,335.16,345.11,2745825,0
+CVNA.US,D,20250813,000000,347.785,351.49,343.4,349.87,2329779,0
+CVNA.US,D,20250814,000000,346.45,348.87,340.65,342.59,1752125,0
+CVNA.US,D,20250815,000000,343.44,351.5373,338.47,349.99,3653410,0
+CVNA.US,D,20250818,000000,350.5,363.5,349.19,359.51,3247374,0
+CVNA.US,D,20250819,000000,358.09,361.1356,342.295,344.24,2388745,0
+CVNA.US,D,20250820,000000,327,341.535,318.17,338.61,4088356,0
+CVNA.US,D,20250821,000000,333.86,341.455,331.5,339.07,1609017,0
+CVNA.US,D,20250822,000000,340.14,362.8599,336.62,357.81,3476169,0
+CVNA.US,D,20250825,000000,353,368.38,353,362.12,3487407,0
+CVNA.US,D,20250826,000000,362,372.4,357.8,372.2,2320913,0
+CVNA.US,D,20250827,000000,371.415,373.98,367.35,367.35,2072557,0
+CVNA.US,D,20250828,000000,369.95,377.38,369.83,377.38,1498106,0
+CVNA.US,D,20250829,000000,376.815,378.54,366.22,371.92,1836875,0
+CVNA.US,D,20250902,000000,362.04,369.31,354.1,366.39,2139827,0
+CVNA.US,D,20250903,000000,367.315,371.58,359.9434,362.32,1470661,0
+CVNA.US,D,20250904,000000,363.99,372.0449,358,370.17,1408313,0
+CVNA.US,D,20250905,000000,374.5,377.5,356.48,368.88,2445297,0
+CVNA.US,D,20250908,000000,371,378.32,364.5001,372.21,1697847,0
+CVNA.US,D,20250909,000000,372.455,376.185,368.4,375,2036683,0
+CVNA.US,D,20250910,000000,376.8,381.89,363.03,365.12,2953472,0
+CVNA.US,D,20250911,000000,367.73,367.73,352.63,354.24,3508026,0
+CVNA.US,D,20250912,000000,352.68,370.54,349.07,361.77,2877391,0
+CVNA.US,D,20250915,000000,363.35,369.45,360.56,365.35,1474170,0
+CVNA.US,D,20250916,000000,365.25,367.08,359.38,364.59,1178610,0
+CVNA.US,D,20250917,000000,369,379.75,368.56,378.06,3490951,0
+CVNA.US,D,20250918,000000,381.775,396.96,376.61,378.16,3885444,0
+CVNA.US,D,20250919,000000,381.535,393,380.905,391.89,5380811,0
+CVNA.US,D,20250922,000000,387.84,392.93,384,390.85,1701987,0
+CVNA.US,D,20250923,000000,391,394.45,376.375,378.1,3427871,0
+CVNA.US,D,20250924,000000,379.3,379.7899,368.655,374.81,1639573,0
+CVNA.US,D,20250925,000000,362.5,378.5,355,371.38,3074713,0
+CVNA.US,D,20250926,000000,370.11,373,360.33,369.29,1933501,0
+CVNA.US,D,20250929,000000,373,394.93,370.5,392.66,3933259,0
+CVNA.US,D,20250930,000000,389.53,395.63,373.9,377.24,2978746,0
+CVNA.US,D,20251001,000000,388.32,398.89,378.45,395.41,3300493,0
+CVNA.US,D,20251002,000000,399.77,401,386.4148,394.71,1596238,0
+CVNA.US,D,20251003,000000,395.88,396.745,373.72,375.72,1937278,0
+CVNA.US,D,20251006,000000,379.56,380.016,366,369.6,1801273,0
+CVNA.US,D,20251007,000000,371.855,378.05,363,370.31,2339308,0
+CVNA.US,D,20251008,000000,370.1,373,360.625,360.91,2698952,0
+CVNA.US,D,20251009,000000,362.24,362.975,347.8,360.03,2485672,0
+CVNA.US,D,20251010,000000,360.01,364,327.52,329.24,3859026,0
+CVNA.US,D,20251013,000000,333.52,341.975,329.5,338.28,2375979,0
+CVNA.US,D,20251014,000000,329.14,349.83,323.45,345.91,2585490,0
+CVNA.US,D,20251015,000000,351.37,363.221,350.665,355.42,2392637,0
+CVNA.US,D,20251016,000000,356.135,364.37,342.08,344.71,1918017,0
+CVNA.US,D,20251017,000000,347,349.76,324.66,333.81,3646831,0
+CVNA.US,D,20251020,000000,335,341.43,324.43,337.6,2401309,0
+CVNA.US,D,20251021,000000,345.71,357.68,343.0175,355.87,2767503,0
+CVNA.US,D,20251022,000000,349.46,350,310.0095,326.88,5801891,0
+CVNA.US,D,20251023,000000,315,342.25,315,342.01,3423426,0
+CVNA.US,D,20251024,000000,344.55,357.09,344.5,351.2,2666612,0
+CVNA.US,D,20251027,000000,356.3,363.71,351.31,355.15,1902673,0
+CVNA.US,D,20251028,000000,369.55,372.3112,359.768,362.2,2985108,0
+CVNA.US,D,20251029,000000,359.94,369.56,350.1575,353.95,5075364,0
+CVNA.US,D,20251030,000000,312.1,326.71,301.26,305.07,12216650,0
+CVNA.US,D,20251031,000000,308.28,309.66,298.0801,306.54,5704472,0
+CVNA.US,D,20251103,000000,306.64,334.75,302.42,332.33,4866566,0
+CVNA.US,D,20251104,000000,322.9,326.4,309.67,309.79,3856384,0
+CVNA.US,D,20251105,000000,308.05,327.21,307.122,309.68,3482773,0
+CVNA.US,D,20251106,000000,306.89,310.255,288.03,290.14,4730760,0
+CVNA.US,D,20251107,000000,285.63,305.72,285.025,303.99,2992370,0
+CVNA.US,D,20251110,000000,307.46,326.18,307.46,322.28,2704757,0
+CVNA.US,D,20251111,000000,325.35,330,318.47,326.88,2179482,0
+CVNA.US,D,20251112,000000,329.79,345.24,327.16,328.19,2500341,0
+CVNA.US,D,20251113,000000,326.07,328.56,313.4,318.54,2131540,0
+CVNA.US,D,20251114,000000,309.71,330.43,305,318.31,2237526,0
+CVNA.US,D,20251117,000000,316,334.36,312,323.12,2770151,0
+CVNA.US,D,20251118,000000,319,326.49,309.105,317.22,2586884,0
+CVNA.US,D,20251119,000000,321.75,332.28,319.48,329.75,2602427,0
+CVNA.US,D,20251120,000000,335.805,340.79,309.3,313.25,3267403,0
+CVNA.US,D,20251121,000000,318.54,327,308.5,309.88,3399436,0
+CVNA.US,D,20251124,000000,320.625,335.89,319.992,330.9,4275737,0
+CVNA.US,D,20251125,000000,332,351.45,326.6,351.23,2992751,0
+CVNA.US,D,20251126,000000,354.47,364.2,350.19,357.33,3836491,0
+CVNA.US,D,20251128,000000,361.5,375.77,357.5,374.5,2283337,0
+CVNA.US,D,20251201,000000,371.52,382.5,369.5738,375.26,3356635,0
+CVNA.US,D,20251202,000000,379.15,392.87,373,382.18,2873433,0
+CVNA.US,D,20251203,000000,381.22,401.55,380,395,3408281,0
+CVNA.US,D,20251204,000000,398,399.76,386.51,398.85,2371128,0
+CVNA.US,D,20251205,000000,398.35,408.19,397.21,399.77,3105827,0
+CVNA.US,D,20251208,000000,434.6,456.97,424.33,447.98,14030464,0
+CVNA.US,D,20251209,000000,441.5,458.64,440.2,456.33,5721321,0
+CVNA.US,D,20251210,000000,455.17,474.31,454.11,467.67,4945694,0
+CVNA.US,D,20251211,000000,470.47,475,462.5,472.73,4109394,0
+CVNA.US,D,20251212,000000,472,485.33,455,455.68,6206303,0
+CVNA.US,D,20251215,000000,463.37,467.33,447.92,447.92,3882120,0
+CVNA.US,D,20251216,000000,448.5,464.39,447.25,455.18,3466733,0
+CVNA.US,D,20251217,000000,457.73,464.33,445.97,446.23,3476417,0
+CVNA.US,D,20251218,000000,449.97,467.87,448.36,465.74,4569496,0
+CVNA.US,D,20251219,000000,464.99,474.89,450.08,450.22,34650966,0
+CVNA.US,D,20251222,000000,452.87,458.25,429.59,433.59,5667633,0
+CVNA.US,D,20251223,000000,433,437.87,424,437.35,2340393,0
+CVNA.US,D,20251224,000000,436.57,443.5,436.565,441.57,904442,0
+CVNA.US,D,20251226,000000,441.99,446.8,436.64,438.47,1257060,0
+CVNA.US,D,20251229,000000,435.9,440.78,429,433.55,1681997,0
+CVNA.US,D,20251230,000000,432.99,435.7,429.05,429.55,1345152,0
+CVNA.US,D,20251231,000000,429.61,429.9799,421.855,422.02,1599298,0
+CVNA.US,D,20260102,000000,421.68,421.71,390.87,400.25,4696721,0
+CVNA.US,D,20260105,000000,402.6,434.39,398.2817,430.06,4181454,0
+CVNA.US,D,20260106,000000,434,442.78,427.8,440.44,2860346,0
+CVNA.US,D,20260107,000000,442,454.36,440,450.78,2557643,0
+CVNA.US,D,20260108,000000,449.87,457.5681,433.14,442.58,3032124,0
+CVNA.US,D,20260109,000000,447.99,466.159,447.65,463.09,3257033,0
+CVNA.US,D,20260112,000000,457.43,471,455.3,464.52,2167505,0
+CVNA.US,D,20260113,000000,471.98,472,456.779,468.55,2300587,0
+CVNA.US,D,20260114,000000,467.49,474.5,450.76,458.61,3132222,0
+CVNA.US,D,20260115,000000,463.5,472.73,457.9162,460.88,1759848,0
+CVNA.US,D,20260116,000000,460.36,464.51,442.19,443.12,2841194,0
+CVNA.US,D,20260120,000000,433.82,450,430.35,442.29,2630735,0
+CVNA.US,D,20260121,000000,443.23,457.8799,442.08,455.02,3502966,0
+CVNA.US,D,20260122,000000,457.72,479.33,457.72,478.45,2662305,0
+CVNA.US,D,20260123,000000,477.005,486.89,462.45,473.31,2460863,0
+CVNA.US,D,20260126,000000,473.5,483.03,469.25,473.71,1886459,0
+CVNA.US,D,20260127,000000,477.62,484.79,463.01,477.72,3473305,0
+CVNA.US,D,20260128,000000,476.01,477.5872,374.55,410.04,19804842,0
+CVNA.US,D,20260129,000000,431.27,445,413.3,427.44,6904605,0
+CVNA.US,D,20260130,000000,425.43,427.5,396.61,401.11,3837659,0
+CVNA.US,D,20260202,000000,391.19,419,391,407.89,2245349,0
+CVNA.US,D,20260203,000000,406.69,415.51,392.26,410.36,2797083,0
+CVNA.US,D,20260204,000000,406.34,407.57,366.53,393.04,4645192,0
+CVNA.US,D,20260205,000000,384.95,391.99,360.5,383.69,4795512,0
+CVNA.US,D,20260206,000000,391.44,412.86,390.29,403.67,3675475,0
+CVNA.US,D,20260209,000000,400.6,413.6797,393,411.61,1658144,0
+CVNA.US,D,20260210,000000,411.48,419.8499,391.52,391.69,2707442,0
+CVNA.US,D,20260211,000000,394,396.235,346.22,364.07,6586603,0
+CVNA.US,D,20260212,000000,365,370.9899,328.875,344.14,6295447,0
+CVNA.US,D,20260213,000000,344.27,351.19,336.105,342.87,2796190,0
+CVNA.US,D,20260217,000000,337.46,352.18,334,350.94,3485020,0
+CVNA.US,D,20260218,000000,339.15,366.26,339.15,361.53,9335368,0
diff --git a/daily/us/nyse stocks/1/cvny.us.txt b/daily/us/nyse stocks/1/cvny.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f684568b6599830633ec6f0bc5268c751202c9ac
--- /dev/null
+++ b/daily/us/nyse stocks/1/cvny.us.txt	
@@ -0,0 +1,261 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CVNY.US,D,20250205,000000,51.835,52.05,51.41,51.7656,1986,0
+CVNY.US,D,20250206,000000,51.85,52.9128,51.85,52.9128,2943,0
+CVNY.US,D,20250207,000000,53.29,53.5074,52.45,53.5074,2738,0
+CVNY.US,D,20250210,000000,52.44,54.26,52.44,54.1412,2321,0
+CVNY.US,D,20250211,000000,54,54.6004,54,54.6004,493,0
+CVNY.US,D,20250212,000000,53.43,54.222,53.4,53.9762,1871,0
+CVNY.US,D,20250213,000000,54.03,54.8775,53.87,54.8775,2563,0
+CVNY.US,D,20250214,000000,55.12,56.8954,55.12,56.8954,3877,0
+CVNY.US,D,20250218,000000,57.65,58.1699,56.7801,56.9526,3001,0
+CVNY.US,D,20250219,000000,57.63,58.0758,56.6,56.6,8864,0
+CVNY.US,D,20250220,000000,53.8,56.15,48.5101,51.2751,61451,0
+CVNY.US,D,20250221,000000,48.64,48.64,46.5581,46.5581,3046,0
+CVNY.US,D,20250224,000000,46.03,46.4487,43.6,45.53,6929,0
+CVNY.US,D,20250225,000000,45.5,45.9323,44.51,45.9323,7510,0
+CVNY.US,D,20250226,000000,47.31,48.6,47.31,48.2184,4261,0
+CVNY.US,D,20250227,000000,48.58,48.76,46.45,46.4538,33942,0
+CVNY.US,D,20250228,000000,46.4616,48.481,46.4616,48.481,2643,0
+CVNY.US,D,20250303,000000,48.695,48.9,45.5,45.6897,9590,0
+CVNY.US,D,20250304,000000,44.12,46.18,41.0683,44.9065,17402,0
+CVNY.US,D,20250305,000000,45.14,46,43.2917,45.52,224639,0
+CVNY.US,D,20250306,000000,39.735,40.49,36.1273,36.1273,76005,0
+CVNY.US,D,20250307,000000,34.66,35.865,32.5398,35.4704,86807,0
+CVNY.US,D,20250310,000000,34.115,34.17,31.25,32.1056,48314,0
+CVNY.US,D,20250311,000000,31.98,32.9,31.5899,32.37,16475,0
+CVNY.US,D,20250312,000000,34.39,35.11,33.3,33.653,23712,0
+CVNY.US,D,20250313,000000,32.6699,33.6,30.81,31.217,14060,0
+CVNY.US,D,20250314,000000,32.88,34.15,32.47,34.14,23343,0
+CVNY.US,D,20250317,000000,33.8,35,33.71,34.5855,29350,0
+CVNY.US,D,20250318,000000,34.27,34.27,31.8784,31.996,22003,0
+CVNY.US,D,20250319,000000,32,33.6,31.41,33.5025,15566,0
+CVNY.US,D,20250320,000000,33.84,35.6554,33.84,34.73,48716,0
+CVNY.US,D,20250321,000000,33.44,35.7399,33.04,35.3627,22382,0
+CVNY.US,D,20250324,000000,36.89,39.23,36.67,38.75,787500,0
+CVNY.US,D,20250325,000000,38.95,39.7228,38.61,39.42,34542,0
+CVNY.US,D,20250326,000000,39.17,39.42,36.78,37.33,24949,0
+CVNY.US,D,20250327,000000,37.1,38.2487,35.94,37.41,39489,0
+CVNY.US,D,20250328,000000,37.25,37.4118,36.06,37.3,61653,0
+CVNY.US,D,20250331,000000,36.39,38.409,35.7826,37.98,79039,0
+CVNY.US,D,20250401,000000,38.06,38.5,37.17,38.44,66395,0
+CVNY.US,D,20250402,000000,38.13,40.2445,37.7304,40.05,299838,0
+CVNY.US,D,20250403,000000,33.55,34.51,29.625,30.46,116244,0
+CVNY.US,D,20250404,000000,28.14,28.8,26.19,27.34,96288,0
+CVNY.US,D,20250407,000000,25.2,30.5499,24.83,28.25,159380,0
+CVNY.US,D,20250408,000000,30.71,32.27,28.8779,29.61,78037,0
+CVNY.US,D,20250409,000000,29.59,34.755,27.68,34.48,46641,0
+CVNY.US,D,20250410,000000,31.4142,33.82,31.4142,33.64,22004,0
+CVNY.US,D,20250411,000000,33.2,34.59,32.6213,34.59,21278,0
+CVNY.US,D,20250414,000000,35.335,35.72,33.5901,34.6,32442,0
+CVNY.US,D,20250415,000000,35.19,36.28,35.19,35.9,41497,0
+CVNY.US,D,20250416,000000,35.43,35.8054,34.3505,35.47,31802,0
+CVNY.US,D,20250417,000000,35.74,36.61,35.54,36.1342,21489,0
+CVNY.US,D,20250421,000000,35.78,36.46,33.685,33.89,69667,0
+CVNY.US,D,20250422,000000,35.47,37.3,35.18,36.49,14758,0
+CVNY.US,D,20250423,000000,37.51,38.09,36.83,37.6678,34402,0
+CVNY.US,D,20250424,000000,38.281,39.25,37.65,39.25,45422,0
+CVNY.US,D,20250425,000000,39.23,39.47,39.02,39.35,223773,0
+CVNY.US,D,20250428,000000,39.66,40.1712,39.13,39.77,193161,0
+CVNY.US,D,20250429,000000,39.92,40.3496,39.28,40.29,201106,0
+CVNY.US,D,20250430,000000,39.22,40.4897,38.3498,40.47,231369,0
+CVNY.US,D,20250501,000000,38.276,39.158,37.81,38.41,68838,0
+CVNY.US,D,20250502,000000,38.9,39.0599,38.41,38.76,201490,0
+CVNY.US,D,20250505,000000,38.585,39.425,38.33,39.155,270026,0
+CVNY.US,D,20250506,000000,38.55,39.45,38.52,39.15,48476,0
+CVNY.US,D,20250507,000000,38.9729,39.7,38.97,39.2,58937,0
+CVNY.US,D,20250508,000000,41.63,44.15,41.44,43.3899,75086,0
+CVNY.US,D,20250509,000000,43.02,43.63,41.26,41.26,38714,0
+CVNY.US,D,20250512,000000,42.91,42.92,41.62,42.83,23935,0
+CVNY.US,D,20250513,000000,43.48,44.87,42.83,44.1,30733,0
+CVNY.US,D,20250514,000000,45.365,46.3001,44.85,45.61,17960,0
+CVNY.US,D,20250515,000000,46.16,47.96,44.2171,44.76,25178,0
+CVNY.US,D,20250516,000000,45.74,45.8699,44.4677,45.2284,16188,0
+CVNY.US,D,20250519,000000,44.8,45.975,44.51,45.85,130808,0
+CVNY.US,D,20250520,000000,45.64,45.92,44.73,45.86,17416,0
+CVNY.US,D,20250521,000000,44.6467,45.25,44.32,44.52,24833,0
+CVNY.US,D,20250522,000000,44.5636,46.04,44.5636,46.04,29084,0
+CVNY.US,D,20250523,000000,45.31,46.64,45.25,46.38,55702,0
+CVNY.US,D,20250527,000000,47.26,47.46,46.5,47.46,152148,0
+CVNY.US,D,20250528,000000,47.85,48.3199,47.56,48.16,577847,0
+CVNY.US,D,20250529,000000,43.71,43.8251,43,43.22,117178,0
+CVNY.US,D,20250530,000000,43.17,44,42.98,43.75,141832,0
+CVNY.US,D,20250602,000000,43.75,44.5977,42.9754,44.23,148400,0
+CVNY.US,D,20250603,000000,44.76,45.44,44.61,45.18,123721,0
+CVNY.US,D,20250604,000000,45.305,46,44.88,45.95,88902,0
+CVNY.US,D,20250605,000000,45.96,46.3,45.28,45.63,54313,0
+CVNY.US,D,20250606,000000,46.44,46.55,45.31,45.45,46648,0
+CVNY.US,D,20250609,000000,45.2,45.88,44.2,45.43,60635,0
+CVNY.US,D,20250610,000000,45.9199,46.5,44.6,45.3,33863,0
+CVNY.US,D,20250611,000000,45.33,45.915,44.92,45.77,36223,0
+CVNY.US,D,20250612,000000,45.425,45.45,43.09,43.21,79566,0
+CVNY.US,D,20250613,000000,41.45,42.28,40.23,40.49,111523,0
+CVNY.US,D,20250616,000000,41.18,41.58,38.86,39.56,100415,0
+CVNY.US,D,20250617,000000,39.5,40.27,39.39,40.2,41071,0
+CVNY.US,D,20250618,000000,39.88,41.74,39.8,41.74,51690,0
+CVNY.US,D,20250620,000000,42.3631,43.0199,41.68,42.7,111618,0
+CVNY.US,D,20250623,000000,42.53,43.305,41.81,42.8,295405,0
+CVNY.US,D,20250624,000000,43.52,44.5,43.13,43.51,224945,0
+CVNY.US,D,20250625,000000,43.51,43.59,42.0126,42.65,299095,0
+CVNY.US,D,20250626,000000,40.8103,40.9797,39.51,39.55,133616,0
+CVNY.US,D,20250627,000000,39.81,41.2,39.58,40.78,142890,0
+CVNY.US,D,20250630,000000,41.18,42.67,41.1,42.48,204251,0
+CVNY.US,D,20250701,000000,42.38,43.23,42.14,42.65,121913,0
+CVNY.US,D,20250702,000000,42.6801,43.67,42.61,43.17,81439,0
+CVNY.US,D,20250703,000000,43.38,43.8,42.85,43.64,49648,0
+CVNY.US,D,20250707,000000,43.725,44.75,43.5448,44.65,66193,0
+CVNY.US,D,20250708,000000,44.94,45.25,43.01,43.49,49101,0
+CVNY.US,D,20250709,000000,43.76,44.255,43.11,44.1,18253,0
+CVNY.US,D,20250710,000000,43.9,44.65,43.33,43.33,28511,0
+CVNY.US,D,20250711,000000,43.445,44.17,43.05,43.11,35022,0
+CVNY.US,D,20250714,000000,43.42,44.47,43.27,43.59,45652,0
+CVNY.US,D,20250715,000000,43.55,43.99,42.72,43.99,36898,0
+CVNY.US,D,20250716,000000,44.25,44.85,43.84,44.53,46738,0
+CVNY.US,D,20250717,000000,44.75,45.017,43.6401,43.95,37776,0
+CVNY.US,D,20250718,000000,44.3817,44.3817,42.75,43.82,74070,0
+CVNY.US,D,20250721,000000,43.93,44.2,43.14,43.46,108828,0
+CVNY.US,D,20250722,000000,43.45,43.69,42.124147,43.46,51756,0
+CVNY.US,D,20250723,000000,42.9115,43.6,42.38,43.37,95901,0
+CVNY.US,D,20250724,000000,41.33,41.33,39.75,39.79,59162,0
+CVNY.US,D,20250725,000000,40.89,41.05,40.01,40.7,267133,0
+CVNY.US,D,20250728,000000,40.705,41.17,40.44,40.72,60239,0
+CVNY.US,D,20250729,000000,41.315,41.5,39.9,40.7259,30127,0
+CVNY.US,D,20250730,000000,40.915,41.26,40.0201,40.59,95154,0
+CVNY.US,D,20250731,000000,45.5,47.18,43.48,45.74,248841,0
+CVNY.US,D,20250801,000000,44.63,45.16,43.26,43.82,45501,0
+CVNY.US,D,20250804,000000,43.78,44,42.05,42.87,44790,0
+CVNY.US,D,20250805,000000,43.24,43.785,41.1954,41.82,45663,0
+CVNY.US,D,20250806,000000,41.45,42.4,41.1583,42.29,15354,0
+CVNY.US,D,20250807,000000,42.89,43.33,41.99,42.6,10827,0
+CVNY.US,D,20250808,000000,42.08,42.28,40.77,41.57,29102,0
+CVNY.US,D,20250811,000000,41.61,41.74,40.6729,41.19,32005,0
+CVNY.US,D,20250812,000000,41.85,42.2157,40.3,41.16,28476,0
+CVNY.US,D,20250813,000000,41.77,41.9689,41.01,41.9,18688,0
+CVNY.US,D,20250814,000000,41.22,41.7291,40.88,40.91,12374,0
+CVNY.US,D,20250815,000000,41.34,41.8976,40.765,41.82,15883,0
+CVNY.US,D,20250818,000000,42.01,43.15,42.01,42.65,128928,0
+CVNY.US,D,20250819,000000,42.71,42.94,41.2328,41.54,32900,0
+CVNY.US,D,20250820,000000,39.64,41.24,38.7,41,155147,0
+CVNY.US,D,20250821,000000,38,38.72,37.64,38.33,54847,0
+CVNY.US,D,20250822,000000,38.244,40.45,37.95,40.12,104756,0
+CVNY.US,D,20250825,000000,39.8724,40.89,39.68,40.36,55333,0
+CVNY.US,D,20250826,000000,40.38,41.27,40.0802,41.27,29092,0
+CVNY.US,D,20250827,000000,41.235,41.4318,41,41,19963,0
+CVNY.US,D,20250828,000000,41.15,41.8,41.15,41.68,8449,0
+CVNY.US,D,20250829,000000,41.8,42,40.99,41.6,20208,0
+CVNY.US,D,20250902,000000,40.4,41.213,39.965,41.09,25770,0
+CVNY.US,D,20250903,000000,41.2,41.49,40.42,40.73,15275,0
+CVNY.US,D,20250904,000000,41,41.58,40.2598,41.35,21703,0
+CVNY.US,D,20250905,000000,41.87,42.19,40.3,41.35,17640,0
+CVNY.US,D,20250908,000000,41.51,42.065,41.13,41.7,10788,0
+CVNY.US,D,20250909,000000,41.59,41.9,41.4,41.7,13760,0
+CVNY.US,D,20250910,000000,42.3,42.3,40.7528,41.03,31124,0
+CVNY.US,D,20250911,000000,41.1656,41.45,40,40.2,21490,0
+CVNY.US,D,20250912,000000,40.16,41.62,39.75,40.99,41526,0
+CVNY.US,D,20250915,000000,41.11,41.59,40.7359,41.29,76949,0
+CVNY.US,D,20250916,000000,41.35,41.45,40.7,41.23,53551,0
+CVNY.US,D,20250917,000000,41.67,42.52,41.3,42.32,131672,0
+CVNY.US,D,20250918,000000,40.82,41.85,40.13,40.15,84769,0
+CVNY.US,D,20250919,000000,40.4,41.59,39.84,41.47,112249,0
+CVNY.US,D,20250922,000000,41.04,41.55,40.9,41.34,55871,0
+CVNY.US,D,20250923,000000,41.3317,41.7562,40.33,40.33,23433,0
+CVNY.US,D,20250924,000000,40.29,40.6699,39.75,40.04,38729,0
+CVNY.US,D,20250925,000000,39.23,40.4857,38.5,39.78,35534,0
+CVNY.US,D,20250926,000000,39.62,39.902,39,39.68,16981,0
+CVNY.US,D,20250929,000000,40.3099,41.83,39.92,41.79,35167,0
+CVNY.US,D,20250930,000000,41.74,42,40.05,40.29,14827,0
+CVNY.US,D,20251001,000000,41.4814,42.3353,40.61,41.95,35805,0
+CVNY.US,D,20251002,000000,42.4,42.4,41.69,41.87,14399,0
+CVNY.US,D,20251003,000000,42.18,42.18,40.02,40.3408,34704,0
+CVNY.US,D,20251006,000000,40.5147,40.84,39.4772,39.69,45341,0
+CVNY.US,D,20251007,000000,39.4,40.25,39,39.89,23083,0
+CVNY.US,D,20251008,000000,39.89,40.1,38.882,38.98,31085,0
+CVNY.US,D,20251009,000000,38.75,39.15,37.5,38.9,31417,0
+CVNY.US,D,20251010,000000,38.675,38.985,35.41,35.86,57753,0
+CVNY.US,D,20251013,000000,36.035,37.06,35.86,36.8,38676,0
+CVNY.US,D,20251014,000000,35.51,37.76,35.38,37.54,43595,0
+CVNY.US,D,20251015,000000,38,38.79,37.81,38.43,105927,0
+CVNY.US,D,20251016,000000,36.6,37.5056,35.87,36.16,39544,0
+CVNY.US,D,20251017,000000,36.2,36.41,34.155,35.14,48273,0
+CVNY.US,D,20251020,000000,35.1003,35.62,34.2115,35.49,100585,0
+CVNY.US,D,20251021,000000,36.215,37.29,36.02,36.85,24278,0
+CVNY.US,D,20251022,000000,36.205,37.18,32.825,34.46,36884,0
+CVNY.US,D,20251023,000000,32.8901,35.59,32.86,35.59,24211,0
+CVNY.US,D,20251024,000000,36.071,36.69,35.4,36.51,68490,0
+CVNY.US,D,20251027,000000,36.79,37.3762,36.3,36.4,193547,0
+CVNY.US,D,20251028,000000,37.87,38.22,37.12,37.23,43277,0
+CVNY.US,D,20251029,000000,37.76,37.9,36.32,36.9395,64062,0
+CVNY.US,D,20251030,000000,32.9,33.8634,31.65,31.86,67711,0
+CVNY.US,D,20251031,000000,31.835,32.282,31.419,31.98,51505,0
+CVNY.US,D,20251103,000000,32.03,34.13,31.93,33.87,34610,0
+CVNY.US,D,20251104,000000,33.5,33.54,32.415,32.4479,27526,0
+CVNY.US,D,20251105,000000,32.43,33.6533,32.43,32.45,19723,0
+CVNY.US,D,20251106,000000,31.85,32.2799,30.21,30.45,45551,0
+CVNY.US,D,20251107,000000,30.04,31.77,29.55,31.55,24494,0
+CVNY.US,D,20251110,000000,31.82,33.3,31.82,32.89,26755,0
+CVNY.US,D,20251111,000000,33.18,33.52,32.7865,33.45,18272,0
+CVNY.US,D,20251112,000000,33.7974,34.84,33.3,33.3,17269,0
+CVNY.US,D,20251113,000000,32.665,32.6701,32.03,32.39,31246,0
+CVNY.US,D,20251114,000000,31.196,33.1965,31.02,32.2,25788,0
+CVNY.US,D,20251117,000000,31.82,33.465,31.75,32.46,27017,0
+CVNY.US,D,20251118,000000,32.797942,32.82,31.45,32.03,12557,0
+CVNY.US,D,20251119,000000,32.73,33.3271,32.45,33.1,21942,0
+CVNY.US,D,20251120,000000,33.2,33.36,31,31.54,48392,0
+CVNY.US,D,20251121,000000,31.62,32.34,30.68,30.99,50550,0
+CVNY.US,D,20251124,000000,31.73,33.08,31.5,32.76,94113,0
+CVNY.US,D,20251125,000000,33.1,34.38,32.68,34.312,21711,0
+CVNY.US,D,20251126,000000,34.88,35.4042,34.58,35,22644,0
+CVNY.US,D,20251128,000000,34.4553,35.8425,34.4553,35.7,17098,0
+CVNY.US,D,20251201,000000,35.675,36.45,35.28,35.95,40045,0
+CVNY.US,D,20251202,000000,36.3539,37.37,35.74,36.66,27491,0
+CVNY.US,D,20251203,000000,36.43,38.2,36.16,37.4,53489,0
+CVNY.US,D,20251204,000000,36.84,37.5,36.01,36.9146,18501,0
+CVNY.US,D,20251205,000000,37.0284,37.6,36.75,37.18,46632,0
+CVNY.US,D,20251208,000000,39.71,41.69,38.8,40.71,83264,0
+CVNY.US,D,20251209,000000,40.39,41.77,40.06,41.73,60165,0
+CVNY.US,D,20251210,000000,41.3734,43.18,41.3734,42.67,180638,0
+CVNY.US,D,20251211,000000,41.755,42.25,41.01,42.25,72202,0
+CVNY.US,D,20251212,000000,41.9831,42.78,40.64,40.86,71850,0
+CVNY.US,D,20251215,000000,41.39,41.74,39.94,40.28,74391,0
+CVNY.US,D,20251216,000000,40.3,41.4,40.28,41.12,66882,0
+CVNY.US,D,20251217,000000,41.35,41.5187,40.2,40.34,332091,0
+CVNY.US,D,20251218,000000,39.35,40.67,39.08,40.38,99534,0
+CVNY.US,D,20251219,000000,40.77,41.2,39.575,39.64,104515,0
+CVNY.US,D,20251222,000000,39.73,39.8699,38.0201,38.16,287586,0
+CVNY.US,D,20251223,000000,38.054,38.72,37.5,38.49,85837,0
+CVNY.US,D,20251224,000000,38.4356,39,38.361,38.92,82269,0
+CVNY.US,D,20251226,000000,38.49,38.775,38,38.1,42354,0
+CVNY.US,D,20251229,000000,38,38.22,37.6,38.04,49138,0
+CVNY.US,D,20251230,000000,37.92,38.02,37.48,37.48,29660,0
+CVNY.US,D,20251231,000000,37.3,37.52,36.87,36.87,45759,0
+CVNY.US,D,20260102,000000,36.8,36.8,34.16,34.86,97934,0
+CVNY.US,D,20260105,000000,34.96,37.41,34.96,37.06,71572,0
+CVNY.US,D,20260106,000000,37.715,38.12,37.1,38.12,17962,0
+CVNY.US,D,20260107,000000,38,38.8899,38,38.85,35240,0
+CVNY.US,D,20260108,000000,38.2,38.7382,36.95,37.9,29741,0
+CVNY.US,D,20260109,000000,37.97,39.32,37.97,39.11,24442,0
+CVNY.US,D,20260112,000000,39.0261,39.75,38.69,39.18,45843,0
+CVNY.US,D,20260113,000000,39.55,39.89,38.78,39.83,30225,0
+CVNY.US,D,20260114,000000,39.5,40,38.5,39.2,22770,0
+CVNY.US,D,20260115,000000,38.9464,39.59,38.7132,39.09,19571,0
+CVNY.US,D,20260116,000000,39.05,39.1992,37.45,37.45,19335,0
+CVNY.US,D,20260120,000000,36.8344,38.2,36.64,37.53,49808,0
+CVNY.US,D,20260121,000000,38,38.7172,37.67,38.47,21103,0
+CVNY.US,D,20260122,000000,38.8,39.72,38.76,39.66,31468,0
+CVNY.US,D,20260123,000000,39.74,40.25,38.7,39.39,39519,0
+CVNY.US,D,20260126,000000,39.82,40.07,39.15,39.39,55306,0
+CVNY.US,D,20260127,000000,39.65,40.17,38.89,39.71,57706,0
+CVNY.US,D,20260128,000000,39.71,39.71,31.5552,34.22,212893,0
+CVNY.US,D,20260129,000000,35.4901,36.73,34.24,35.44,42853,0
+CVNY.US,D,20260130,000000,35.1,35.1,33.06,33.24,49011,0
+CVNY.US,D,20260202,000000,32.815,34.6515,32.64,33.83,28671,0
+CVNY.US,D,20260203,000000,33.97,34.49,33.09,34.32,22542,0
+CVNY.US,D,20260204,000000,33.85,33.85,31,33.05,67059,0
+CVNY.US,D,20260205,000000,32.35,32.44,30.2161,31.75,54704,0
+CVNY.US,D,20260206,000000,32.35,33.7799,32.14,32.7,94210,0
+CVNY.US,D,20260209,000000,32.55,33.92,32.55,33.61,80667,0
+CVNY.US,D,20260210,000000,34,34.15,32.3501,32.4112,48849,0
+CVNY.US,D,20260211,000000,32.35,32.5,29.11,30.35,48136,0
+CVNY.US,D,20260212,000000,30.18,30.4,27.51,28.51,36585,0
+CVNY.US,D,20260213,000000,28.78,29.12,27.92,28.62,34924,0
+CVNY.US,D,20260217,000000,28.095,28.97,27.85,28.97,34017,0
+CVNY.US,D,20260218,000000,28.59,30.09,28.56,29.74,44456,0
diff --git a/daily/us/nyse stocks/1/cxm.us.txt b/daily/us/nyse stocks/1/cxm.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..05ac1b59941a1c2680ae03a3f992e699b8d4a13d
--- /dev/null
+++ b/daily/us/nyse stocks/1/cxm.us.txt	
@@ -0,0 +1,1170 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CXM.US,D,20210623,000000,14.6,19.97,14.6,17.6,16185838,0
+CXM.US,D,20210624,000000,19.39,21,18.85,19.64,4887870,0
+CXM.US,D,20210625,000000,19.09,21.16,18.03,20.54,2020627,0
+CXM.US,D,20210628,000000,21.49,25.37,21,24.01,2773282,0
+CXM.US,D,20210629,000000,25.72,26.5,22.51,23.16,3486554,0
+CXM.US,D,20210630,000000,22.74,22.74,20.2,20.59,2006468,0
+CXM.US,D,20210701,000000,21.01,21.45,19.13,19.86,1204895,0
+CXM.US,D,20210702,000000,20.1,21.25,19.73,20.88,689351,0
+CXM.US,D,20210706,000000,20.99,20.99,19.2332,19.83,789225,0
+CXM.US,D,20210707,000000,19.66,20.03,18.5,19.73,874208,0
+CXM.US,D,20210708,000000,18.78,20.08,18.33,19.58,950249,0
+CXM.US,D,20210709,000000,19.58,22.64,19.57,22.37,1353615,0
+CXM.US,D,20210712,000000,22.37,23.4899,21.55,22.34,784185,0
+CXM.US,D,20210713,000000,21.61,22.8899,21.57,22.16,456864,0
+CXM.US,D,20210714,000000,21.95,22.88,19.19,19.44,1101998,0
+CXM.US,D,20210715,000000,19.46,19.9299,18.1,19.51,658616,0
+CXM.US,D,20210716,000000,19.29,19.69,18.65,19.08,356045,0
+CXM.US,D,20210719,000000,18.35,19.4143,17.85,18.96,508178,0
+CXM.US,D,20210720,000000,19.11,19.73,18.88,19.61,345976,0
+CXM.US,D,20210721,000000,20,20,18.52,19.68,669635,0
+CXM.US,D,20210722,000000,19.34,19.73,19.0273,19.07,269018,0
+CXM.US,D,20210723,000000,19,19.3399,18.05,19.08,585557,0
+CXM.US,D,20210726,000000,18.68,19.39,18.5504,19.37,401392,0
+CXM.US,D,20210727,000000,19.01,19.3499,18.76,19,285287,0
+CXM.US,D,20210728,000000,19.09,19.42,18.6952,18.9,410808,0
+CXM.US,D,20210729,000000,18.92,19.2,18.528,18.55,727678,0
+CXM.US,D,20210730,000000,18.5,19.4,18.2644,19.34,278349,0
+CXM.US,D,20210802,000000,19.6,20.42,18.94,20.36,423983,0
+CXM.US,D,20210803,000000,20.3,20.4999,19,19.84,323239,0
+CXM.US,D,20210804,000000,20,20,18.77,18.88,554907,0
+CXM.US,D,20210805,000000,18.87,19.25,18.58,18.62,439427,0
+CXM.US,D,20210806,000000,18.78,19,18.31,18.42,438979,0
+CXM.US,D,20210809,000000,18.77,18.98,18.25,18.66,256858,0
+CXM.US,D,20210810,000000,18.75,19.38,18.5,19.31,390329,0
+CXM.US,D,20210811,000000,19.5,19.5,18.44,18.7,297359,0
+CXM.US,D,20210812,000000,18.86,18.95,18.32,18.85,132996,0
+CXM.US,D,20210813,000000,18.92,19.43,18.62,19.4,165356,0
+CXM.US,D,20210816,000000,19.51,19.98,19.13,19.91,257919,0
+CXM.US,D,20210817,000000,19.52,20.3,18.5,19.09,597644,0
+CXM.US,D,20210818,000000,18.94,19.57,18.69,19.22,276308,0
+CXM.US,D,20210819,000000,19.03,19.29,18.471,18.7,399825,0
+CXM.US,D,20210820,000000,18.48,19.12,18.25,18.25,435828,0
+CXM.US,D,20210823,000000,18.25,18.6199,17.67,17.81,372151,0
+CXM.US,D,20210824,000000,17.98,18.25,17.29,17.83,422040,0
+CXM.US,D,20210825,000000,17.97,18.3,16.75,16.78,900784,0
+CXM.US,D,20210826,000000,16.97,17.1578,16.15,16.2,594370,0
+CXM.US,D,20210827,000000,16.5,16.659,16.16,16.18,443558,0
+CXM.US,D,20210830,000000,16.17,16.25,15.6,15.75,556040,0
+CXM.US,D,20210831,000000,15.84,15.95,15.52,15.68,326296,0
+CXM.US,D,20210901,000000,15.83,15.8925,15.5,15.51,367424,0
+CXM.US,D,20210902,000000,15.7,15.8487,15.325,15.64,426084,0
+CXM.US,D,20210903,000000,15.8,15.8457,15.33,15.38,254195,0
+CXM.US,D,20210907,000000,15.88,16.48,15.515,16.48,1063976,0
+CXM.US,D,20210908,000000,17.37,18.21,16.63,17.47,1073336,0
+CXM.US,D,20210909,000000,17.91,19.78,17,19.59,1553976,0
+CXM.US,D,20210910,000000,18.72,19.34,17.63,18.66,1131747,0
+CXM.US,D,20210913,000000,18.78,19.57,17.91,18.1,505682,0
+CXM.US,D,20210914,000000,18.02,18.245,17.05,17.5,437040,0
+CXM.US,D,20210915,000000,17.51,18,17.12,18,321264,0
+CXM.US,D,20210916,000000,17.96,18.98,17.805,18.93,319152,0
+CXM.US,D,20210917,000000,18.88,19.19,17.941,18.01,984581,0
+CXM.US,D,20210920,000000,17.58,18.67,16.87,18.57,532123,0
+CXM.US,D,20210921,000000,18.97,18.99,17.225,17.5,500798,0
+CXM.US,D,20210922,000000,17.5,19.2,17.44,18.88,499176,0
+CXM.US,D,20210923,000000,18.85,19.38,18.57,19.22,270931,0
+CXM.US,D,20210924,000000,19.06,19.75,18.441,18.61,501623,0
+CXM.US,D,20210927,000000,18.44,18.75,17.84,18.69,337376,0
+CXM.US,D,20210928,000000,18.41,18.5,17.89,17.95,303852,0
+CXM.US,D,20210929,000000,17.98,18.285,17.6,17.93,489809,0
+CXM.US,D,20210930,000000,17.92,18.43,17.29,17.5,391468,0
+CXM.US,D,20211001,000000,17.31,17.91,17.12,17.7,539493,0
+CXM.US,D,20211004,000000,17.56,17.6782,17.01,17.02,371315,0
+CXM.US,D,20211005,000000,17.09,17.63,16.2617,16.38,343284,0
+CXM.US,D,20211006,000000,16.1,16.5186,15.65,16.21,685962,0
+CXM.US,D,20211007,000000,16.63,17.58,16.31,16.93,512032,0
+CXM.US,D,20211008,000000,16.98,17.34,16.75,16.88,246900,0
+CXM.US,D,20211011,000000,16.83,17.435,16.2,16.2,419980,0
+CXM.US,D,20211012,000000,16.3,17.24,16.04,16.77,451145,0
+CXM.US,D,20211013,000000,16.7,16.97,16.39,16.66,259057,0
+CXM.US,D,20211014,000000,16.71,17.8,16.71,17.49,492275,0
+CXM.US,D,20211015,000000,17.43,17.89,16.99,17.03,265197,0
+CXM.US,D,20211018,000000,16.93,17.1,16.51,16.86,392375,0
+CXM.US,D,20211019,000000,16.9,17.495,16.87,17.04,415008,0
+CXM.US,D,20211020,000000,17.18,17.3,16.7501,16.95,144501,0
+CXM.US,D,20211021,000000,16.92,17.82,16.86,17.76,296707,0
+CXM.US,D,20211022,000000,17.59,17.96,17.3006,17.55,143970,0
+CXM.US,D,20211025,000000,17.51,18.47,17.33,18.2,272607,0
+CXM.US,D,20211026,000000,18.24,18.3226,17.46,17.57,141453,0
+CXM.US,D,20211027,000000,17.65,18.064,17.39,17.47,195281,0
+CXM.US,D,20211028,000000,17.47,18.29,17.47,17.96,166200,0
+CXM.US,D,20211029,000000,17.91,19.3,17.87,19.3,495949,0
+CXM.US,D,20211101,000000,19.36,20.29,19.3,19.7,518051,0
+CXM.US,D,20211102,000000,19.74,20.01,19.11,20.01,277890,0
+CXM.US,D,20211103,000000,19.55,19.61,17.212,17.93,708680,0
+CXM.US,D,20211104,000000,17.82,18.5,17.68,17.69,311984,0
+CXM.US,D,20211105,000000,17.44,17.61,16.3,17.29,1082448,0
+CXM.US,D,20211108,000000,17.29,18.44,17.17,18.42,566673,0
+CXM.US,D,20211109,000000,18.44,18.72,17.98,18.66,279624,0
+CXM.US,D,20211110,000000,18.49,18.65,17.6,17.81,359056,0
+CXM.US,D,20211111,000000,17.9,18.64,17.75,18.02,247923,0
+CXM.US,D,20211112,000000,18.12,18.47,18.07,18.29,193092,0
+CXM.US,D,20211115,000000,17.99,18.25,17.66,18.06,236000,0
+CXM.US,D,20211116,000000,17.86,18.14,17.53,17.92,329309,0
+CXM.US,D,20211117,000000,17.81,17.89,17.35,17.77,329833,0
+CXM.US,D,20211118,000000,17.75,17.775,16.97,17.18,349153,0
+CXM.US,D,20211119,000000,17,17.2712,16.43,16.67,464445,0
+CXM.US,D,20211122,000000,16.93,16.95,15.12,15.46,562804,0
+CXM.US,D,20211123,000000,15.56,16,14.57,14.79,544285,0
+CXM.US,D,20211124,000000,14.79,15.27,14.3,15.19,409058,0
+CXM.US,D,20211126,000000,15.2,15.9,14.8,15.18,257468,0
+CXM.US,D,20211129,000000,15.17,15.62,14.6227,14.64,1000288,0
+CXM.US,D,20211130,000000,14.51,14.75,13.82,14.43,1682743,0
+CXM.US,D,20211201,000000,14.78,15.2,12.75,12.99,576547,0
+CXM.US,D,20211202,000000,13.03,13.78,12.6,13.45,483327,0
+CXM.US,D,20211203,000000,13.61,13.75,12.39,13.12,878729,0
+CXM.US,D,20211206,000000,13.58,13.58,12.12,12.47,745737,0
+CXM.US,D,20211207,000000,12.55,13.78,12.5,13.69,958003,0
+CXM.US,D,20211208,000000,13.6,14.23,13.45,14.11,317453,0
+CXM.US,D,20211209,000000,14,14.3077,13.2,13.51,495706,0
+CXM.US,D,20211210,000000,14.99,16.39,14.64,15.03,3138657,0
+CXM.US,D,20211213,000000,15,15.87,14.61,15.82,1216455,0
+CXM.US,D,20211214,000000,15.1,15.31,14.56,14.65,6660013,0
+CXM.US,D,20211215,000000,14.5,15.18,14.0727,15.11,857759,0
+CXM.US,D,20211216,000000,15.15,15.25,14.14,14.27,1767118,0
+CXM.US,D,20211217,000000,14,15,13.86,14.63,892258,0
+CXM.US,D,20211220,000000,14.1,14.53,13.806,14.16,544050,0
+CXM.US,D,20211221,000000,14.1,15.26,14.09,15.05,1122793,0
+CXM.US,D,20211222,000000,14.98,15.52,14.83,15.44,1283367,0
+CXM.US,D,20211223,000000,15.49,16.4,15.07,16.02,687804,0
+CXM.US,D,20211227,000000,16.17,16.48,15.88,16,929119,0
+CXM.US,D,20211228,000000,15.91,16.41,15.63,15.9,896048,0
+CXM.US,D,20211229,000000,15.75,16.11,15.3119,15.76,915082,0
+CXM.US,D,20211230,000000,15.59,16.11,15.45,15.83,936411,0
+CXM.US,D,20211231,000000,15.75,16.1,15.58,15.87,550333,0
+CXM.US,D,20220103,000000,15.92,15.9994,15.25,15.93,399744,0
+CXM.US,D,20220104,000000,15.84,15.99,14.87,15.67,528511,0
+CXM.US,D,20220105,000000,15.45,15.71,14.55,14.85,744346,0
+CXM.US,D,20220106,000000,14.68,15.21,14.12,14.78,663322,0
+CXM.US,D,20220107,000000,14.78,15.17,14.29,14.8,431406,0
+CXM.US,D,20220110,000000,14.45,14.45,13.55,14.34,601294,0
+CXM.US,D,20220111,000000,14.38,15.11,14.2575,14.91,397805,0
+CXM.US,D,20220112,000000,14.97,15.04,14.25,14.34,480091,0
+CXM.US,D,20220113,000000,14.16,14.37,13.57,13.72,917130,0
+CXM.US,D,20220114,000000,13.4,13.56,12.72,13.27,1100729,0
+CXM.US,D,20220118,000000,13.27,13.27,12.49,12.69,1073571,0
+CXM.US,D,20220119,000000,12.75,13.01,12.31,12.51,1416042,0
+CXM.US,D,20220120,000000,12.72,12.9,11.53,11.57,1374227,0
+CXM.US,D,20220121,000000,11.32,11.37,10.65,10.74,2379430,0
+CXM.US,D,20220124,000000,10.41,10.91,9.62,10.77,1831361,0
+CXM.US,D,20220125,000000,10.28,10.7,10.065,10.35,1195221,0
+CXM.US,D,20220126,000000,10.58,11.235,10.23,10.47,1454330,0
+CXM.US,D,20220127,000000,10.84,11.04,10.2,10.26,546104,0
+CXM.US,D,20220128,000000,10.19,10.77,9.79,10.58,467418,0
+CXM.US,D,20220131,000000,10.58,11.28,10.52,11.25,587716,0
+CXM.US,D,20220201,000000,11.36,11.71,11.01,11.45,500846,0
+CXM.US,D,20220202,000000,11.65,11.65,10.83,11.06,511177,0
+CXM.US,D,20220203,000000,10.46,10.865,10.36,10.52,487448,0
+CXM.US,D,20220204,000000,10.61,11.12,10.43,10.98,341343,0
+CXM.US,D,20220207,000000,10.92,11.44,10.84,10.97,266343,0
+CXM.US,D,20220208,000000,10.97,11.24,10.885,11.17,237775,0
+CXM.US,D,20220209,000000,11.38,11.62,11.24,11.56,259527,0
+CXM.US,D,20220210,000000,11.45,12.1,11.34,11.47,1176399,0
+CXM.US,D,20220211,000000,11.42,11.64,10.51,10.87,547788,0
+CXM.US,D,20220214,000000,10.99,12.29,10.89,11.84,1156048,0
+CXM.US,D,20220215,000000,12.01,12.71,11.82,12.54,1159058,0
+CXM.US,D,20220216,000000,12.38,12.78,12.13,12.51,645752,0
+CXM.US,D,20220217,000000,12.41,12.71,11.895,12.01,492743,0
+CXM.US,D,20220218,000000,11.92,12.25,11.6,11.83,3177141,0
+CXM.US,D,20220222,000000,11.65,11.92,11.41,11.61,589578,0
+CXM.US,D,20220223,000000,11.73,12.0242,11.35,11.4,685710,0
+CXM.US,D,20220224,000000,10.81,11.67,10.6353,11.58,860018,0
+CXM.US,D,20220225,000000,11.65,11.9,11.4,11.72,772145,0
+CXM.US,D,20220228,000000,11.64,12.11,11.43,12,2653208,0
+CXM.US,D,20220301,000000,11.87,12.53,11.75,12.23,675646,0
+CXM.US,D,20220302,000000,12.3,12.81,11.88,12.63,531964,0
+CXM.US,D,20220303,000000,12.75,12.75,12.295,12.59,542913,0
+CXM.US,D,20220304,000000,12.47,12.73,11.54,11.84,884693,0
+CXM.US,D,20220307,000000,11.93,12.38,11.05,11.06,902824,0
+CXM.US,D,20220308,000000,10.98,11.63,10.73,11.36,737547,0
+CXM.US,D,20220309,000000,11.7,12.43,11.62,12.18,947806,0
+CXM.US,D,20220310,000000,11.86,12.34,11.54,12.24,651879,0
+CXM.US,D,20220311,000000,12.28,12.43,11.22,11.22,638785,0
+CXM.US,D,20220314,000000,11.11,11.58,10.605,10.65,688007,0
+CXM.US,D,20220315,000000,10.65,11.14,10.49,11.1,593678,0
+CXM.US,D,20220316,000000,11.31,12.16,11.31,12.02,1135403,0
+CXM.US,D,20220317,000000,11.81,12.3,11.69,12,1331518,0
+CXM.US,D,20220318,000000,11.95,12.29,11.84,11.88,2956039,0
+CXM.US,D,20220321,000000,11.7,11.81,10.87,11.33,1437579,0
+CXM.US,D,20220322,000000,11.38,12.11,11.31,11.97,1131022,0
+CXM.US,D,20220323,000000,11.76,12.19,11.45,11.66,457213,0
+CXM.US,D,20220324,000000,11.77,12.03,11.385,12.02,557976,0
+CXM.US,D,20220325,000000,12.05,12.167,11.19,11.53,457971,0
+CXM.US,D,20220328,000000,11.52,11.93,11.31,11.63,376424,0
+CXM.US,D,20220329,000000,11.83,12.42,11.83,12.25,445137,0
+CXM.US,D,20220330,000000,12.18,12.5,11.95,12.11,451993,0
+CXM.US,D,20220331,000000,12.1,12.1,11.675,11.9,645038,0
+CXM.US,D,20220401,000000,11.92,12.17,11.7779,12,466409,0
+CXM.US,D,20220404,000000,12.12,12.66,12.12,12.39,546650,0
+CXM.US,D,20220405,000000,12.39,12.39,11.67,11.8,420640,0
+CXM.US,D,20220406,000000,11.6,11.6,11.061,11.39,583544,0
+CXM.US,D,20220407,000000,12.26,13.84,12.09,13.8,2614051,0
+CXM.US,D,20220408,000000,13.7,14.52,13.5812,13.79,1103535,0
+CXM.US,D,20220411,000000,13.57,15.05,12.81,13.81,1321540,0
+CXM.US,D,20220412,000000,13.8,14.33,13.45,13.81,855513,0
+CXM.US,D,20220413,000000,14.1,14.57,13.65,14.39,944151,0
+CXM.US,D,20220414,000000,14.37,14.45,13.66,13.81,456554,0
+CXM.US,D,20220418,000000,13.71,13.75,13.07,13.42,439938,0
+CXM.US,D,20220419,000000,13.31,13.7,13.15,13.61,313801,0
+CXM.US,D,20220420,000000,13.67,13.97,13.31,13.45,469905,0
+CXM.US,D,20220421,000000,13.63,13.88,13,13.2,435775,0
+CXM.US,D,20220422,000000,13.1,13.45,12.93,13.03,189309,0
+CXM.US,D,20220425,000000,12.88,13.835,12.8,13.67,326893,0
+CXM.US,D,20220426,000000,13.65,13.79,13.1,13.5,384061,0
+CXM.US,D,20220427,000000,13.41,14.12,13.36,13.62,346578,0
+CXM.US,D,20220428,000000,13.87,14.3999,13.58,14.19,437487,0
+CXM.US,D,20220429,000000,13.93,14.57,13.61,13.65,418360,0
+CXM.US,D,20220502,000000,13.62,14.09,13.32,14.08,286541,0
+CXM.US,D,20220503,000000,14.01,14.2999,13.48,13.56,322259,0
+CXM.US,D,20220504,000000,13.6,14.3,13.15,14.2,460794,0
+CXM.US,D,20220505,000000,13.82,13.95,13.23,13.43,272518,0
+CXM.US,D,20220506,000000,13.26,13.64,12.85,13.2,316876,0
+CXM.US,D,20220509,000000,12.73,12.94,12.2,12.52,403586,0
+CXM.US,D,20220510,000000,12.62,12.98,11.96,11.97,577110,0
+CXM.US,D,20220511,000000,11.81,11.94,10.99,11.03,504771,0
+CXM.US,D,20220512,000000,10.75,11.23,10.3,10.78,575544,0
+CXM.US,D,20220513,000000,11.02,11.52,10.96,11.27,592038,0
+CXM.US,D,20220516,000000,11.07,11.42,10.89,11.24,352519,0
+CXM.US,D,20220517,000000,11.43,11.77,10.7246,11.37,421039,0
+CXM.US,D,20220518,000000,11.12,11.47,10.715,10.82,278562,0
+CXM.US,D,20220519,000000,10.82,11.4,10.52,11.14,563933,0
+CXM.US,D,20220520,000000,11.09,11.32,10.675,11.31,389379,0
+CXM.US,D,20220523,000000,11.11,11.38,10.86,11.3,295529,0
+CXM.US,D,20220524,000000,11.28,11.31,10.52,10.62,390861,0
+CXM.US,D,20220525,000000,10.54,11.06,10.46,10.96,352671,0
+CXM.US,D,20220526,000000,11.11,12.12,11.1,12.01,734192,0
+CXM.US,D,20220527,000000,12.06,13.09,11.95,13.09,483659,0
+CXM.US,D,20220531,000000,13.13,13.3,12.6,12.66,1313169,0
+CXM.US,D,20220601,000000,12.78,13.21,12.34,12.67,394923,0
+CXM.US,D,20220602,000000,12.5,13.46,12.5,13.18,456653,0
+CXM.US,D,20220603,000000,12.83,13.19,12.65,13.03,271425,0
+CXM.US,D,20220606,000000,13.21,13.33,11.72,11.98,846875,0
+CXM.US,D,20220607,000000,11.7,12.19,11.651,12.03,337036,0
+CXM.US,D,20220608,000000,12.04,12.42,11.723,12.21,469364,0
+CXM.US,D,20220609,000000,12.21,12.37,11.63,11.74,375607,0
+CXM.US,D,20220610,000000,11.56,11.56,10.93,10.98,505934,0
+CXM.US,D,20220613,000000,10.57,10.74,9.7,9.83,499013,0
+CXM.US,D,20220614,000000,10.01,10.25,9.65,10.04,1323770,0
+CXM.US,D,20220615,000000,10.25,10.65,9.4075,10.34,1378613,0
+CXM.US,D,20220616,000000,9.84,10.42,9.63,9.84,1292296,0
+CXM.US,D,20220617,000000,9.82,10.37,9.77,10.27,1443439,0
+CXM.US,D,20220621,000000,10.35,10.57,10.04,10.16,1292296,0
+CXM.US,D,20220622,000000,10.05,10.48,10.05,10.27,845072,0
+CXM.US,D,20220623,000000,10.19,11.23,10.14,11.15,655532,0
+CXM.US,D,20220624,000000,11.31,11.75,11.2025,11.57,448335,0
+CXM.US,D,20220627,000000,11.57,11.63,11.26,11.39,374601,0
+CXM.US,D,20220628,000000,11.29,11.49,10.36,10.54,668641,0
+CXM.US,D,20220629,000000,10.49,10.55,10.2,10.4,473060,0
+CXM.US,D,20220630,000000,10.22,10.35,9.95,10.11,893737,0
+CXM.US,D,20220701,000000,10.14,10.41,9.85,10.11,957380,0
+CXM.US,D,20220705,000000,9.87,11.06,9.55,11.03,1292821,0
+CXM.US,D,20220706,000000,11.08,11.38,10.77,11.15,500582,0
+CXM.US,D,20220707,000000,11.24,11.43,11.04,11.29,442952,0
+CXM.US,D,20220708,000000,11.15,11.465,10.85,11.02,505506,0
+CXM.US,D,20220711,000000,10.87,10.925,10.47,10.82,343570,0
+CXM.US,D,20220712,000000,10.91,11.07,10.27,10.47,693920,0
+CXM.US,D,20220713,000000,10.23,10.51,9.95,10.37,625006,0
+CXM.US,D,20220714,000000,10.2,10.6,9.8,10.33,398799,0
+CXM.US,D,20220715,000000,10.21,10.6,10.09,10.53,481140,0
+CXM.US,D,20220718,000000,10.51,11.29,10.51,10.84,412775,0
+CXM.US,D,20220719,000000,11.01,11.12,10.71,10.82,331558,0
+CXM.US,D,20220720,000000,10.85,11.57,10.76,11.47,415910,0
+CXM.US,D,20220721,000000,11.42,11.85,11.395,11.77,325151,0
+CXM.US,D,20220722,000000,11.53,11.695,11.05,11.35,443210,0
+CXM.US,D,20220725,000000,11.34,11.34,10.93,11.19,287275,0
+CXM.US,D,20220726,000000,11.17,11.24,10.55,10.67,267569,0
+CXM.US,D,20220727,000000,10.88,11.25,10.71,11.13,474178,0
+CXM.US,D,20220728,000000,11.11,11.34,10.93,11.28,213695,0
+CXM.US,D,20220729,000000,11.24,11.905,11.11,11.34,515741,0
+CXM.US,D,20220801,000000,11.16,11.61,10.53,11.53,505806,0
+CXM.US,D,20220802,000000,11.39,11.77,11.34,11.7,258248,0
+CXM.US,D,20220803,000000,11.77,12.5,11.77,12.34,277806,0
+CXM.US,D,20220804,000000,12.4,12.82,12.32,12.68,311253,0
+CXM.US,D,20220805,000000,12.33,12.91,12.285,12.61,203612,0
+CXM.US,D,20220808,000000,12.76,13.0599,12.64,12.8,360319,0
+CXM.US,D,20220809,000000,12.57,12.69,12.19,12.36,234241,0
+CXM.US,D,20220810,000000,12.77,12.99,12.695,12.87,164265,0
+CXM.US,D,20220811,000000,12.96,13.18,12.56,12.58,329830,0
+CXM.US,D,20220812,000000,12.62,12.91,12.49,12.79,231716,0
+CXM.US,D,20220815,000000,12.7,12.87,12.5,12.68,413903,0
+CXM.US,D,20220816,000000,12.6,12.89,12.44,12.72,297146,0
+CXM.US,D,20220817,000000,12.64,12.64,11.84,11.89,236813,0
+CXM.US,D,20220818,000000,11.69,12.2,11.63,12.01,230808,0
+CXM.US,D,20220819,000000,11.86,11.93,11.6,11.71,738018,0
+CXM.US,D,20220822,000000,11.51,11.655,11.27,11.43,241079,0
+CXM.US,D,20220823,000000,11.49,11.7,11.43,11.48,200152,0
+CXM.US,D,20220824,000000,11.6,12.1,11.6,11.94,170000,0
+CXM.US,D,20220825,000000,12.08,12.43,11.95,12.42,226705,0
+CXM.US,D,20220826,000000,12.41,12.45,11.65,11.71,385079,0
+CXM.US,D,20220829,000000,11.57,12.15,11.57,11.83,299147,0
+CXM.US,D,20220830,000000,11.99,12.075,11.68,11.82,195202,0
+CXM.US,D,20220831,000000,12.01,12.19,11.81,11.86,723320,0
+CXM.US,D,20220901,000000,11.65,11.65,10.97,11.32,443899,0
+CXM.US,D,20220902,000000,11.39,11.56,11.15,11.3,246384,0
+CXM.US,D,20220906,000000,11.33,11.385,11.09,11.27,387929,0
+CXM.US,D,20220907,000000,11.24,11.49,11.15,11.49,347359,0
+CXM.US,D,20220908,000000,11.31,11.62,11.145,11.56,565734,0
+CXM.US,D,20220909,000000,12,13.25,11.96,12.3,1455473,0
+CXM.US,D,20220912,000000,12.49,13.46,12.4,13.29,1015619,0
+CXM.US,D,20220913,000000,12.6,13,12.09,12.49,1021180,0
+CXM.US,D,20220914,000000,12.14,12.26,10.73,10.96,2553901,0
+CXM.US,D,20220915,000000,10.73,10.87,10.34,10.71,1311789,0
+CXM.US,D,20220916,000000,10.23,10.59,10.09,10.19,2391326,0
+CXM.US,D,20220919,000000,10.05,10.23,9.94,10.15,886156,0
+CXM.US,D,20220920,000000,10.03,10.105,9.45,9.94,1469941,0
+CXM.US,D,20220921,000000,10.01,10.37,9.75,9.94,905425,0
+CXM.US,D,20220922,000000,9.94,9.99,9.58,9.65,556411,0
+CXM.US,D,20220923,000000,9.46,9.535,9.28,9.34,727943,0
+CXM.US,D,20220926,000000,9.3,9.685,8.94,8.98,1365336,0
+CXM.US,D,20220927,000000,9.22,9.22,8.87,9,1533334,0
+CXM.US,D,20220928,000000,9.08,9.59,8.98,9.38,1031660,0
+CXM.US,D,20220929,000000,9.19,9.26,8.88,9.2,948682,0
+CXM.US,D,20220930,000000,9.12,9.55,9.0503,9.22,762292,0
+CXM.US,D,20221003,000000,9.37,9.6,9.07,9.51,602654,0
+CXM.US,D,20221004,000000,9.79,10,9.74,10,670399,0
+CXM.US,D,20221005,000000,9.83,10.28,9.78,10.22,436989,0
+CXM.US,D,20221006,000000,10.12,10.37,10,10.12,410466,0
+CXM.US,D,20221007,000000,9.91,10.05,9.69,9.78,583963,0
+CXM.US,D,20221010,000000,9.76,9.815,9.02,9.03,410237,0
+CXM.US,D,20221011,000000,8.95,8.9985,8.41,8.79,683458,0
+CXM.US,D,20221012,000000,8.8,8.9,8.6,8.85,570572,0
+CXM.US,D,20221013,000000,8.57,8.91,8.23,8.81,403340,0
+CXM.US,D,20221014,000000,8.88,8.97,8.42,8.51,374720,0
+CXM.US,D,20221017,000000,8.76,9.08,8.76,8.96,456565,0
+CXM.US,D,20221018,000000,9.11,9.2735,8.81,9.12,343220,0
+CXM.US,D,20221019,000000,8.93,9.26,8.87,8.99,427729,0
+CXM.US,D,20221020,000000,9.01,9.57,9,9.31,379030,0
+CXM.US,D,20221021,000000,9.25,9.29,8.99,9.17,682783,0
+CXM.US,D,20221024,000000,9.2,9.2,8.59,8.94,534751,0
+CXM.US,D,20221025,000000,9.04,9.45,9.04,9.31,385574,0
+CXM.US,D,20221026,000000,9.15,9.62,9,9.24,465895,0
+CXM.US,D,20221027,000000,9.22,9.59,9.22,9.31,435778,0
+CXM.US,D,20221028,000000,9.21,9.53,9.11,9.37,530490,0
+CXM.US,D,20221031,000000,9.21,9.54,9.16,9.25,493902,0
+CXM.US,D,20221101,000000,9.44,9.5,8.99,9.01,713724,0
+CXM.US,D,20221102,000000,9.03,9.03,8.35,8.45,538129,0
+CXM.US,D,20221103,000000,8.29,8.59,8.23,8.26,274528,0
+CXM.US,D,20221104,000000,8.44,8.44,7.96,8,524544,0
+CXM.US,D,20221107,000000,8.08,8.175,7.82,8.01,432001,0
+CXM.US,D,20221108,000000,8.08,8.19,7.79,8.01,494253,0
+CXM.US,D,20221109,000000,7.97,7.97,7.73,7.79,243834,0
+CXM.US,D,20221110,000000,8.28,8.74,8.28,8.47,516420,0
+CXM.US,D,20221111,000000,8.43,8.95,8.43,8.63,640300,0
+CXM.US,D,20221114,000000,8.49,8.53,8.27,8.3,428629,0
+CXM.US,D,20221115,000000,8.67,8.835,8.46,8.69,365091,0
+CXM.US,D,20221116,000000,8.57,8.73,8.44,8.51,264718,0
+CXM.US,D,20221117,000000,8.27,8.46,8.16,8.33,509400,0
+CXM.US,D,20221118,000000,8.42,8.48,8.05,8.19,356811,0
+CXM.US,D,20221121,000000,8.17,8.43,8,8.11,327123,0
+CXM.US,D,20221122,000000,8.15,8.37,7.96,8.33,216974,0
+CXM.US,D,20221123,000000,8.26,8.57,8.25,8.52,263269,0
+CXM.US,D,20221125,000000,8.36,8.51,8.22,8.48,201354,0
+CXM.US,D,20221128,000000,8.43,8.5107,8.34,8.41,255487,0
+CXM.US,D,20221129,000000,8.4,8.45,8.27,8.31,260601,0
+CXM.US,D,20221130,000000,8.43,8.66,8.24,8.58,485867,0
+CXM.US,D,20221201,000000,8.69,8.86,8.63,8.74,403689,0
+CXM.US,D,20221202,000000,8.57,8.66,8.43,8.58,340037,0
+CXM.US,D,20221205,000000,8.49,8.6,8.19,8.29,423131,0
+CXM.US,D,20221206,000000,8.22,8.32,8.09,8.25,473112,0
+CXM.US,D,20221207,000000,7.29,8.36,7.25,8.26,978610,0
+CXM.US,D,20221208,000000,8.41,8.68,8.3101,8.48,557929,0
+CXM.US,D,20221209,000000,8.4,8.75,8.355,8.53,554683,0
+CXM.US,D,20221212,000000,8.55,8.8,8.55,8.74,694153,0
+CXM.US,D,20221213,000000,9.15,9.25,8.66,8.83,890806,0
+CXM.US,D,20221214,000000,8.8,9.05,8.77,8.89,1001130,0
+CXM.US,D,20221215,000000,8.66,8.94,8.66,8.78,1443366,0
+CXM.US,D,20221216,000000,8.65,8.88,8.65,8.84,1264570,0
+CXM.US,D,20221219,000000,8.78,8.78,8.26,8.35,857123,0
+CXM.US,D,20221220,000000,8.26,8.52,8.26,8.38,592162,0
+CXM.US,D,20221221,000000,8.39,8.41,8.1,8.3,369204,0
+CXM.US,D,20221222,000000,8.14,8.16,8.01,8.14,459586,0
+CXM.US,D,20221223,000000,8.05,8.08,7.49,7.84,1014009,0
+CXM.US,D,20221227,000000,7.71,7.76,7.48,7.67,359069,0
+CXM.US,D,20221228,000000,7.64,7.84,7.55,7.58,415736,0
+CXM.US,D,20221229,000000,7.58,7.9,7.58,7.85,418406,0
+CXM.US,D,20221230,000000,7.74,8.18,7.73,8.17,396147,0
+CXM.US,D,20230103,000000,8.22,8.42,7.94,8.07,422131,0
+CXM.US,D,20230104,000000,8.2,8.22,8,8.11,253929,0
+CXM.US,D,20230105,000000,7.97,8.06,7.85,7.85,410429,0
+CXM.US,D,20230106,000000,7.91,7.91,7.6,7.76,241638,0
+CXM.US,D,20230109,000000,7.87,8.28,7.87,7.96,714567,0
+CXM.US,D,20230110,000000,7.95,8.15,7.91,8.14,495349,0
+CXM.US,D,20230111,000000,8.15,8.54,8.06,8.42,581779,0
+CXM.US,D,20230112,000000,8.18,8.41,7.92,8.41,706210,0
+CXM.US,D,20230113,000000,8.33,8.51,8.27,8.41,459293,0
+CXM.US,D,20230117,000000,8.46,8.515,8.27,8.5,622241,0
+CXM.US,D,20230118,000000,8.64,8.655,8.27,8.32,598799,0
+CXM.US,D,20230119,000000,8.26,8.5,8.225,8.5,479053,0
+CXM.US,D,20230120,000000,8.54,8.85,8.47,8.79,960413,0
+CXM.US,D,20230123,000000,8.89,8.89,8.665,8.79,832770,0
+CXM.US,D,20230124,000000,8.84,9.39,8.67,9.34,791946,0
+CXM.US,D,20230125,000000,9.19,9.56,8.96,9.54,605356,0
+CXM.US,D,20230126,000000,9.73,9.9593,9.58,9.74,607762,0
+CXM.US,D,20230127,000000,9.7,10.07,9.685,10,779345,0
+CXM.US,D,20230130,000000,9.85,10.03,9.84,9.97,671653,0
+CXM.US,D,20230131,000000,10,10.17,9.87,9.94,1065277,0
+CXM.US,D,20230201,000000,9.95,10.6,9.9,10.4,1415266,0
+CXM.US,D,20230202,000000,10.5,10.91,10.37,10.9,1500413,0
+CXM.US,D,20230203,000000,10.52,10.88,10.4,10.62,1086126,0
+CXM.US,D,20230206,000000,10.56,10.75,10.49,10.55,469358,0
+CXM.US,D,20230207,000000,10.58,10.675,9.97,10.61,1078404,0
+CXM.US,D,20230208,000000,10.67,10.88,10.49,10.6,728821,0
+CXM.US,D,20230209,000000,10.82,10.93,10.57,10.75,979869,0
+CXM.US,D,20230210,000000,10.59,11.04,10.35,10.75,1392338,0
+CXM.US,D,20230213,000000,10.77,11.01,10.57,10.78,716228,0
+CXM.US,D,20230214,000000,10.71,11.12,10.69,11.02,612719,0
+CXM.US,D,20230215,000000,11.13,11.22,10.85,11.06,886689,0
+CXM.US,D,20230216,000000,10.88,11.24,10.86,11.1,956675,0
+CXM.US,D,20230217,000000,10.96,11.03,10.67,10.9,2171350,0
+CXM.US,D,20230221,000000,10.74,10.9278,10.71,10.8,745052,0
+CXM.US,D,20230222,000000,10.87,10.97,10.69,10.85,471187,0
+CXM.US,D,20230223,000000,10.95,11.045,10.82,11.02,523115,0
+CXM.US,D,20230224,000000,10.81,10.94,10.74,10.92,714807,0
+CXM.US,D,20230227,000000,11.02,11.02,10.87,11,679387,0
+CXM.US,D,20230228,000000,11,11.05,10.82,10.85,564353,0
+CXM.US,D,20230301,000000,10.86,10.9,10.57,10.73,634062,0
+CXM.US,D,20230302,000000,10.6,11.02,10.48,11,797294,0
+CXM.US,D,20230303,000000,10.99,11.13,10.88,11.05,982790,0
+CXM.US,D,20230306,000000,11.1,11.16,10.91,10.96,622331,0
+CXM.US,D,20230307,000000,10.97,11.13,10.95,11.02,634096,0
+CXM.US,D,20230308,000000,11.01,11.08,10.92,11.05,1163936,0
+CXM.US,D,20230309,000000,11.1,11.325,10.725,10.74,1196651,0
+CXM.US,D,20230310,000000,10.7,10.775,10.09,10.17,944436,0
+CXM.US,D,20230313,000000,10.16,10.46,10.05,10.13,773647,0
+CXM.US,D,20230314,000000,10.36,10.36,9.835,10.04,1882182,0
+CXM.US,D,20230315,000000,9.98,10.16,9.79,10.05,2506881,0
+CXM.US,D,20230316,000000,10,10.41,9.9305,10.32,4016323,0
+CXM.US,D,20230317,000000,10.34,10.61,10.31,10.49,1141646,0
+CXM.US,D,20230320,000000,10.39,10.41,10.25,10.4,1171740,0
+CXM.US,D,20230321,000000,10.42,10.855,10.42,10.85,973904,0
+CXM.US,D,20230322,000000,10.85,10.86,10.51,10.53,642774,0
+CXM.US,D,20230323,000000,10.66,10.78,10.515,10.64,674025,0
+CXM.US,D,20230324,000000,10.57,10.64,10.47,10.59,404945,0
+CXM.US,D,20230327,000000,10.63,10.71,10.55,10.58,416636,0
+CXM.US,D,20230328,000000,10.52,10.69,10.455,10.64,549853,0
+CXM.US,D,20230329,000000,10.79,10.98,10.7,10.88,1449683,0
+CXM.US,D,20230330,000000,12.88,13.05,12.3,12.79,5535260,0
+CXM.US,D,20230331,000000,12.96,13.0573,12.7,12.96,2880295,0
+CXM.US,D,20230403,000000,12.94,12.975,12.55,12.85,2162428,0
+CXM.US,D,20230404,000000,12.93,13.19,12.67,12.9,3868339,0
+CXM.US,D,20230405,000000,12.92,13,12.37,12.7,1730826,0
+CXM.US,D,20230406,000000,12.49,12.82,12.46,12.82,1276526,0
+CXM.US,D,20230410,000000,12.75,12.97,12.54,12.97,1818524,0
+CXM.US,D,20230411,000000,12.89,12.905,12.5,12.57,3579288,0
+CXM.US,D,20230412,000000,12.67,12.92,12.67,12.85,1031207,0
+CXM.US,D,20230413,000000,12.94,13.1,12.88,13.04,1250424,0
+CXM.US,D,20230414,000000,12.99,13.28,12.93,13.13,1019650,0
+CXM.US,D,20230417,000000,13.08,13.12,12.93,13.04,705451,0
+CXM.US,D,20230418,000000,13.17,13.18,12.84,12.96,930952,0
+CXM.US,D,20230419,000000,12.87,12.905,12.64,12.75,973128,0
+CXM.US,D,20230420,000000,12.58,12.965,12.55,12.87,939531,0
+CXM.US,D,20230421,000000,12.82,12.93,12.79,12.82,657076,0
+CXM.US,D,20230424,000000,12.73,12.895,12.51,12.59,898637,0
+CXM.US,D,20230425,000000,12.59,12.665,12.085,12.11,1037010,0
+CXM.US,D,20230426,000000,12.28,12.4,11.96,12.04,801775,0
+CXM.US,D,20230427,000000,12.08,12.25,11.955,12.12,823391,0
+CXM.US,D,20230428,000000,12.01,12.04,11.76,11.96,918386,0
+CXM.US,D,20230501,000000,11.92,11.97,11.77,11.96,522332,0
+CXM.US,D,20230502,000000,11.89,11.96,11.61,11.68,730970,0
+CXM.US,D,20230503,000000,11.7,11.7,11.092,11.14,1090135,0
+CXM.US,D,20230504,000000,11.23,11.295,11.056,11.2,949172,0
+CXM.US,D,20230505,000000,11.23,11.3,11.06,11.21,495392,0
+CXM.US,D,20230508,000000,11.28,11.49,11.19,11.36,635764,0
+CXM.US,D,20230509,000000,11.28,11.64,11.28,11.49,551346,0
+CXM.US,D,20230510,000000,11.61,11.835,11.55,11.74,604425,0
+CXM.US,D,20230511,000000,11.77,11.77,11.44,11.58,659002,0
+CXM.US,D,20230512,000000,11.56,11.58,11.4,11.5,335157,0
+CXM.US,D,20230515,000000,11.5,11.81,11.4401,11.76,1059537,0
+CXM.US,D,20230516,000000,11.73,11.8,11.6,11.66,606019,0
+CXM.US,D,20230517,000000,11.66,11.7475,11.56,11.69,560246,0
+CXM.US,D,20230518,000000,11.71,12.095,11.66,12.08,760284,0
+CXM.US,D,20230519,000000,12.19,12.58,12.09,12.45,1198988,0
+CXM.US,D,20230522,000000,12.49,13,12.41,12.93,1100026,0
+CXM.US,D,20230523,000000,12.92,13.275,12.92,13.07,1373070,0
+CXM.US,D,20230524,000000,12.92,13.27,12.88,13.2,1043903,0
+CXM.US,D,20230525,000000,13.29,13.42,13.06,13.07,727286,0
+CXM.US,D,20230526,000000,13.12,13.455,13.05,13.06,892912,0
+CXM.US,D,20230530,000000,13.29,13.41,13.025,13.25,1574383,0
+CXM.US,D,20230531,000000,13.2,13.31,12.98,13.3,3650068,0
+CXM.US,D,20230601,000000,13.19,13.24,12.7,12.95,2716513,0
+CXM.US,D,20230602,000000,12.99,13.25,12.96,13.18,981886,0
+CXM.US,D,20230605,000000,13.08,13.89,13.08,13.49,2594367,0
+CXM.US,D,20230606,000000,14.5,14.95,13.7,14.7,5701597,0
+CXM.US,D,20230607,000000,14.87,14.95,14.16,14.3,1776764,0
+CXM.US,D,20230608,000000,14.16,14.25,13.52,13.86,3673033,0
+CXM.US,D,20230609,000000,14.05,14.31,13.67,13.81,2074520,0
+CXM.US,D,20230612,000000,13.95,14.24,13.81,14.12,3984724,0
+CXM.US,D,20230613,000000,14.26,14.625,14.0701,14.61,1573174,0
+CXM.US,D,20230614,000000,14.65,14.96,14.55,14.91,1192808,0
+CXM.US,D,20230615,000000,14.71,15,14.67,14.95,1719353,0
+CXM.US,D,20230616,000000,15,15,14.48,14.58,3266276,0
+CXM.US,D,20230620,000000,14.42,14.77,14.22,14.73,1879520,0
+CXM.US,D,20230621,000000,14.26,14.275,13.61,13.68,2102683,0
+CXM.US,D,20230622,000000,13.61,13.8,13.5301,13.75,1122344,0
+CXM.US,D,20230623,000000,13.63,13.745,13.29,13.46,16955558,0
+CXM.US,D,20230626,000000,13.33,13.76,13.32,13.55,1302774,0
+CXM.US,D,20230627,000000,13.57,13.7,13.42,13.59,1141310,0
+CXM.US,D,20230628,000000,13.52,14,13.52,13.97,1235214,0
+CXM.US,D,20230629,000000,14.04,14.15,13.92,13.99,1086515,0
+CXM.US,D,20230630,000000,14,14.0687,13.83,13.83,1316130,0
+CXM.US,D,20230703,000000,13.83,13.9,13.63,13.83,496116,0
+CXM.US,D,20230705,000000,13.68,13.79,13.36,13.6,993266,0
+CXM.US,D,20230706,000000,13.44,13.46,13.2027,13.35,1154909,0
+CXM.US,D,20230707,000000,13.41,13.75,13.41,13.43,815154,0
+CXM.US,D,20230710,000000,13.34,13.775,13.2208,13.74,1462256,0
+CXM.US,D,20230711,000000,13.78,14.35,13.74,14.3,1782506,0
+CXM.US,D,20230712,000000,14.5,14.76,14.25,14.58,3371290,0
+CXM.US,D,20230713,000000,15.05,15.5,14.85,15.2,4165866,0
+CXM.US,D,20230714,000000,15.11,15.23,14.32,14.35,1627843,0
+CXM.US,D,20230717,000000,14.47,14.625,14.27,14.51,901461,0
+CXM.US,D,20230718,000000,14.49,14.605,14.3277,14.53,629475,0
+CXM.US,D,20230719,000000,14.63,14.825,14.4507,14.52,782053,0
+CXM.US,D,20230720,000000,14.25,14.415,14.025,14.1,1232620,0
+CXM.US,D,20230721,000000,14.23,14.23,13.53,13.62,866724,0
+CXM.US,D,20230724,000000,13.65,13.6999,13.29,13.44,1551756,0
+CXM.US,D,20230725,000000,13.77,13.93,13.65,13.68,727070,0
+CXM.US,D,20230726,000000,13.67,13.885,13.54,13.68,1126114,0
+CXM.US,D,20230727,000000,13.83,13.92,13.3,13.32,872158,0
+CXM.US,D,20230728,000000,13.48,13.76,13.39,13.6,1095757,0
+CXM.US,D,20230731,000000,13.62,14.04,13.6,14.04,675973,0
+CXM.US,D,20230801,000000,13.85,14.22,13.7877,14.22,694342,0
+CXM.US,D,20230802,000000,14.07,14.07,13.6,13.99,2473442,0
+CXM.US,D,20230803,000000,13.9,13.97,13.65,13.74,1509760,0
+CXM.US,D,20230804,000000,13.99,14.17,13.52,13.92,1782124,0
+CXM.US,D,20230807,000000,13.91,14.03,13.51,13.79,538205,0
+CXM.US,D,20230808,000000,13.62,13.67,13.21,13.33,1287204,0
+CXM.US,D,20230809,000000,13.37,13.42,13.12,13.31,625369,0
+CXM.US,D,20230810,000000,13.4,13.54,13.23,13.32,1125919,0
+CXM.US,D,20230811,000000,13.33,13.535,13.3,13.41,993424,0
+CXM.US,D,20230814,000000,13.4,14.11,13.39,14.1,744860,0
+CXM.US,D,20230815,000000,13.98,14.11,13.96,13.97,1084351,0
+CXM.US,D,20230816,000000,13.92,14.2,13.85,14.08,1066210,0
+CXM.US,D,20230817,000000,14.05,14.17,13.69,13.69,872440,0
+CXM.US,D,20230818,000000,13.54,14.13,13.41,13.84,2830665,0
+CXM.US,D,20230821,000000,13.82,14.325,13.82,14.29,1167010,0
+CXM.US,D,20230822,000000,14.38,14.57,14.24,14.54,1448564,0
+CXM.US,D,20230823,000000,14.58,14.61,14.39,14.49,905612,0
+CXM.US,D,20230824,000000,14.6,14.62,14.23,14.35,713421,0
+CXM.US,D,20230825,000000,14.3,14.75,14.2,14.68,982499,0
+CXM.US,D,20230828,000000,14.61,14.8057,14.61,14.66,655734,0
+CXM.US,D,20230829,000000,14.6,14.9,14.55,14.87,1085557,0
+CXM.US,D,20230830,000000,14.83,15.27,14.805,15.02,1120473,0
+CXM.US,D,20230831,000000,15.04,15.24,14.93,15.13,2437585,0
+CXM.US,D,20230901,000000,15.2,15.47,15.2,15.35,1113182,0
+CXM.US,D,20230905,000000,15.25,15.9,15.2,15.8,2847259,0
+CXM.US,D,20230906,000000,15.66,15.96,15.65,15.82,2144451,0
+CXM.US,D,20230907,000000,15.65,16.68,15.41,15.86,2903167,0
+CXM.US,D,20230908,000000,15.98,16.285,15.9305,16.18,1462999,0
+CXM.US,D,20230911,000000,16.26,16.37,15.42,15.91,2350989,0
+CXM.US,D,20230912,000000,15.26,15.52,14.76,14.88,2959345,0
+CXM.US,D,20230913,000000,14.8,14.9,14.55,14.75,1628577,0
+CXM.US,D,20230914,000000,14.87,15,14.58,14.94,1345382,0
+CXM.US,D,20230915,000000,14.88,15.03,14.73,14.92,4971041,0
+CXM.US,D,20230918,000000,15.08,15.08,14.805,14.86,1378214,0
+CXM.US,D,20230919,000000,14.8,14.82,14.555,14.76,861199,0
+CXM.US,D,20230920,000000,14.84,14.925,14.62,14.72,885484,0
+CXM.US,D,20230921,000000,14.7,14.73,14.15,14.3,1232533,0
+CXM.US,D,20230922,000000,14.42,14.605,14.27,14.33,804097,0
+CXM.US,D,20230925,000000,14.23,14.385,14.125,14.24,774213,0
+CXM.US,D,20230926,000000,14.18,14.35,13.97,14.01,1054725,0
+CXM.US,D,20230927,000000,14.14,14.54,14.04,14.32,1316631,0
+CXM.US,D,20230928,000000,14.16,14.485,14.11,14.3,1061386,0
+CXM.US,D,20230929,000000,13.96,14.1,13.695,13.84,1869341,0
+CXM.US,D,20231002,000000,13.7,14.01,13.6,13.98,1779455,0
+CXM.US,D,20231003,000000,13.92,13.99,13.575,13.72,1023744,0
+CXM.US,D,20231004,000000,13.8,14,13.715,13.95,749471,0
+CXM.US,D,20231005,000000,13.93,14.06,13.75,14.05,1257004,0
+CXM.US,D,20231006,000000,13.94,14.44,13.89,14.25,1268574,0
+CXM.US,D,20231009,000000,14.04,14.4,14.04,14.29,746395,0
+CXM.US,D,20231010,000000,14.29,14.64,14.255,14.4,1242441,0
+CXM.US,D,20231011,000000,14,14.29,13.76,14,2411855,0
+CXM.US,D,20231012,000000,13.98,14,13.64,13.89,1054376,0
+CXM.US,D,20231013,000000,13.87,13.87,13.405,13.64,1160316,0
+CXM.US,D,20231016,000000,13.64,14.005,13.57,13.86,844733,0
+CXM.US,D,20231017,000000,13.76,14.13,13.66,14,1216009,0
+CXM.US,D,20231018,000000,13.87,13.98,13.63,13.65,1196823,0
+CXM.US,D,20231019,000000,13.67,13.77,13.53,13.64,961437,0
+CXM.US,D,20231020,000000,13.67,13.725,13.21,13.26,1336734,0
+CXM.US,D,20231023,000000,13.17,13.35,12.96,13.17,727519,0
+CXM.US,D,20231024,000000,13.31,13.57,13.31,13.54,980936,0
+CXM.US,D,20231025,000000,13.42,13.42,13.015,13.05,678570,0
+CXM.US,D,20231026,000000,13.09,13.19,12.815,12.99,694121,0
+CXM.US,D,20231027,000000,13.1,13.39,13,13.33,812383,0
+CXM.US,D,20231030,000000,13.5,13.51,13.27,13.36,790987,0
+CXM.US,D,20231031,000000,13.42,13.6597,13.23,13.59,932043,0
+CXM.US,D,20231101,000000,13.59,13.7412,13.42,13.71,824830,0
+CXM.US,D,20231102,000000,13.77,14.025,13.74,13.89,985585,0
+CXM.US,D,20231103,000000,14.1,14.59,13.96,14.45,1068354,0
+CXM.US,D,20231106,000000,14.45,14.51,14.12,14.24,639817,0
+CXM.US,D,20231107,000000,14.25,14.76,14.25,14.61,1710087,0
+CXM.US,D,20231108,000000,14.66,14.66,14.43,14.6,815879,0
+CXM.US,D,20231109,000000,14.72,14.76,14.22,14.22,678184,0
+CXM.US,D,20231110,000000,14.25,14.61,14.2,14.45,815941,0
+CXM.US,D,20231113,000000,14.42,14.56,14.29,14.33,839834,0
+CXM.US,D,20231114,000000,14.7,15.02,14.4612,15.01,1084830,0
+CXM.US,D,20231115,000000,15.04,15.11,14.79,14.98,1074294,0
+CXM.US,D,20231116,000000,14.98,15.005,14.77,14.9,670787,0
+CXM.US,D,20231117,000000,15.07,15.07,14.8525,14.91,1127037,0
+CXM.US,D,20231120,000000,14.94,15.53,14.9094,15.33,1592696,0
+CXM.US,D,20231121,000000,15.22,15.3588,15.05,15.11,871741,0
+CXM.US,D,20231122,000000,15.3,15.38,15.1,15.17,910262,0
+CXM.US,D,20231124,000000,15.12,15.32,15.03,15.19,672525,0
+CXM.US,D,20231127,000000,15.15,15.69,15.15,15.64,1826076,0
+CXM.US,D,20231128,000000,15.55,15.66,15.15,15.25,1007234,0
+CXM.US,D,20231129,000000,15.49,15.665,15.23,15.36,1399885,0
+CXM.US,D,20231130,000000,15.51,15.7,15.28,15.68,2284832,0
+CXM.US,D,20231201,000000,15.67,16.43,15.64,16.34,2075888,0
+CXM.US,D,20231204,000000,16.3,16.49,16.04,16.41,1612843,0
+CXM.US,D,20231205,000000,16.36,16.77,16.26,16.73,2075377,0
+CXM.US,D,20231206,000000,16.83,17.14,16.7,16.7,2637801,0
+CXM.US,D,20231207,000000,11.99,12.11,10.96,11.11,24758965,0
+CXM.US,D,20231208,000000,11.25,11.55,11.01,11.26,7165939,0
+CXM.US,D,20231211,000000,11.19,11.36,11.03,11.13,11626871,0
+CXM.US,D,20231212,000000,11.13,11.38,10.93,11.27,4283464,0
+CXM.US,D,20231213,000000,11.3,11.52,11.19,11.47,4563638,0
+CXM.US,D,20231214,000000,11.58,11.72,11.12,11.38,5955158,0
+CXM.US,D,20231215,000000,11.45,11.51,11.11,11.22,3357037,0
+CXM.US,D,20231218,000000,11.24,11.7,11.17,11.48,2664099,0
+CXM.US,D,20231219,000000,11.56,11.85,11.48,11.84,2928074,0
+CXM.US,D,20231220,000000,11.69,11.91,11.65,11.7,2248390,0
+CXM.US,D,20231221,000000,11.87,12.0898,11.82,11.97,3040893,0
+CXM.US,D,20231222,000000,12,12.06,11.855,11.87,1615568,0
+CXM.US,D,20231226,000000,11.87,11.975,11.85,11.94,1220720,0
+CXM.US,D,20231227,000000,11.95,12.195,11.91,12.04,2549935,0
+CXM.US,D,20231228,000000,12.08,12.3,12.06,12.22,2136953,0
+CXM.US,D,20231229,000000,12.19,12.32,12.02,12.04,1067673,0
+CXM.US,D,20240102,000000,11.92,11.92,11.48,11.8,3751871,0
+CXM.US,D,20240103,000000,11.71,11.775,11.36,11.36,2322418,0
+CXM.US,D,20240104,000000,11.65,12.26,11.59,11.89,3479529,0
+CXM.US,D,20240105,000000,11.71,11.98,11.7,11.84,1659503,0
+CXM.US,D,20240108,000000,11.91,12.31,11.81,12.19,2350786,0
+CXM.US,D,20240109,000000,12.1,12.325,12.09,12.27,1605693,0
+CXM.US,D,20240110,000000,11.89,12.13,11.78,12.09,3838277,0
+CXM.US,D,20240111,000000,12.11,12.13,11.8503,12.12,1579181,0
+CXM.US,D,20240112,000000,12.16,12.39,12.145,12.34,2801296,0
+CXM.US,D,20240116,000000,12.24,12.48,12.24,12.26,2225662,0
+CXM.US,D,20240117,000000,12.15,12.22,11.89,12.1,2584476,0
+CXM.US,D,20240118,000000,12.24,12.24,11.88,12.02,2131050,0
+CXM.US,D,20240119,000000,12.2,12.28,12.007,12.19,1578848,0
+CXM.US,D,20240122,000000,12.36,12.4777,12.175,12.34,1327319,0
+CXM.US,D,20240123,000000,12.44,12.55,12.385,12.47,1374100,0
+CXM.US,D,20240124,000000,12.67,12.7,12.38,12.41,935718,0
+CXM.US,D,20240125,000000,12.52,12.74,12.475,12.73,1694362,0
+CXM.US,D,20240126,000000,12.78,13.005,12.75,12.76,1412079,0
+CXM.US,D,20240129,000000,12.77,13,12.77,13,876270,0
+CXM.US,D,20240130,000000,13.01,13.06,12.83,12.83,1215975,0
+CXM.US,D,20240131,000000,12.78,12.8,12.455,12.48,1872467,0
+CXM.US,D,20240201,000000,12.6,12.73,12.46,12.63,885326,0
+CXM.US,D,20240202,000000,12.55,12.84,12.48,12.82,875437,0
+CXM.US,D,20240205,000000,12.71,12.77,12.29,12.43,1592100,0
+CXM.US,D,20240206,000000,12.61,12.67,12.3925,12.55,1072963,0
+CXM.US,D,20240207,000000,12.5,12.59,12.32,12.5,1068411,0
+CXM.US,D,20240208,000000,12.57,12.875,12.49,12.85,1045322,0
+CXM.US,D,20240209,000000,12.94,13.12,12.88,13.06,1713135,0
+CXM.US,D,20240212,000000,13.04,13.1,12.68,12.79,2906595,0
+CXM.US,D,20240213,000000,12.4,12.67,12.2,12.43,1541090,0
+CXM.US,D,20240214,000000,12.6,12.835,12.51,12.8,1693477,0
+CXM.US,D,20240215,000000,12.87,12.97,12.77,12.92,1038615,0
+CXM.US,D,20240216,000000,12.83,12.86,12.6,12.7,1288995,0
+CXM.US,D,20240220,000000,12.5,12.67,12.46,12.67,1158918,0
+CXM.US,D,20240221,000000,12.51,12.529,12.2,12.27,1311260,0
+CXM.US,D,20240222,000000,12.49,12.87,12.35,12.8,2086775,0
+CXM.US,D,20240223,000000,12.8,12.87,12.595,12.78,1198449,0
+CXM.US,D,20240226,000000,12.76,12.88,12.72,12.72,1206663,0
+CXM.US,D,20240227,000000,12.82,12.9099,12.76,12.78,873806,0
+CXM.US,D,20240228,000000,12.65,12.68,12.535,12.57,1362883,0
+CXM.US,D,20240229,000000,13.6,13.85,13.01,13.03,12717780,0
+CXM.US,D,20240301,000000,13.15,13.5,13.1,13.42,28881223,0
+CXM.US,D,20240304,000000,13.42,13.71,13.375,13.56,3824761,0
+CXM.US,D,20240305,000000,13.43,13.43,12.97,13.04,2541046,0
+CXM.US,D,20240306,000000,13.26,13.33,13.07,13.11,1628488,0
+CXM.US,D,20240307,000000,13.2,13.63,13.145,13.53,1992433,0
+CXM.US,D,20240308,000000,13.64,13.885,13.405,13.55,1887571,0
+CXM.US,D,20240311,000000,13.48,13.63,13.385,13.5,2983216,0
+CXM.US,D,20240312,000000,13.52,13.725,13.43,13.63,2115043,0
+CXM.US,D,20240313,000000,13.56,13.8,13.56,13.77,2639360,0
+CXM.US,D,20240314,000000,13.74,13.78,13.43,13.53,3253260,0
+CXM.US,D,20240315,000000,13.4,13.5,13.04,13.05,6415144,0
+CXM.US,D,20240318,000000,13.1,13.22,12.9,12.95,3211373,0
+CXM.US,D,20240319,000000,12.83,13.04,12.7,13.01,2817782,0
+CXM.US,D,20240320,000000,12.94,13.225,12.91,13.12,1331576,0
+CXM.US,D,20240321,000000,13.46,13.59,13.31,13.56,2620589,0
+CXM.US,D,20240322,000000,13.57,13.59,13.41,13.43,2108101,0
+CXM.US,D,20240325,000000,13.4,13.63,13.185,13.23,4451854,0
+CXM.US,D,20240326,000000,13.3,13.32,12.81,12.82,2167602,0
+CXM.US,D,20240327,000000,12.89,13.14,12.85,13.01,4579581,0
+CXM.US,D,20240328,000000,14.315,14.315,12.215,12.27,7784556,0
+CXM.US,D,20240401,000000,12.3,12.53,11.87,12.18,4112477,0
+CXM.US,D,20240402,000000,11.99,12.22,11.89,12.21,3304115,0
+CXM.US,D,20240403,000000,12.17,12.27,12.09,12.24,1927438,0
+CXM.US,D,20240404,000000,12.1,12.24,11.93,12.15,7104882,0
+CXM.US,D,20240405,000000,12.05,12.2,12.01,12.12,1508943,0
+CXM.US,D,20240408,000000,12.2,12.2,12.05,12.08,2062982,0
+CXM.US,D,20240409,000000,12.14,12.245,12.035,12.15,1829430,0
+CXM.US,D,20240410,000000,11.85,12.05,11.7999,11.84,3930414,0
+CXM.US,D,20240411,000000,11.84,11.95,11.76,11.92,1693898,0
+CXM.US,D,20240412,000000,11.82,11.89,11.53,11.55,1700483,0
+CXM.US,D,20240415,000000,11.56,11.665,11.21,11.35,2023277,0
+CXM.US,D,20240416,000000,11.27,11.445,11.21,11.34,1618605,0
+CXM.US,D,20240417,000000,11.38,11.55,11.345,11.36,1809502,0
+CXM.US,D,20240418,000000,11.38,11.555,11.38,11.39,1777933,0
+CXM.US,D,20240419,000000,11.37,11.52,11.29,11.34,1730331,0
+CXM.US,D,20240422,000000,11.46,11.525,11.3,11.46,1562470,0
+CXM.US,D,20240423,000000,11.51,11.965,11.51,11.83,1621119,0
+CXM.US,D,20240424,000000,11.86,12.08,11.775,11.98,1450107,0
+CXM.US,D,20240425,000000,11.77,11.92,11.76,11.84,1090916,0
+CXM.US,D,20240426,000000,11.92,12.085,11.92,11.93,1319239,0
+CXM.US,D,20240429,000000,12.04,12.09,12,12.03,1234957,0
+CXM.US,D,20240430,000000,11.93,12.05,11.69,11.69,1350669,0
+CXM.US,D,20240501,000000,11.69,12.035,11.685,11.94,1848240,0
+CXM.US,D,20240502,000000,11.99,12,11.755,11.91,1533444,0
+CXM.US,D,20240503,000000,12.04,12.25,11.89,11.93,2946393,0
+CXM.US,D,20240506,000000,11.95,12.39,11.9,12.37,1744718,0
+CXM.US,D,20240507,000000,12.37,12.855,12.28,12.82,1710099,0
+CXM.US,D,20240508,000000,12.67,12.82,12.65,12.74,1276994,0
+CXM.US,D,20240509,000000,12.75,12.86,12.35,12.36,1291059,0
+CXM.US,D,20240510,000000,12.38,12.49,12.17,12.17,1058675,0
+CXM.US,D,20240513,000000,12.3,12.385,12.16,12.18,999149,0
+CXM.US,D,20240514,000000,12.32,12.34,12.22,12.26,1273326,0
+CXM.US,D,20240515,000000,12.47,12.55,12.275,12.55,1355381,0
+CXM.US,D,20240516,000000,12.48,12.59,12.41,12.43,1187350,0
+CXM.US,D,20240517,000000,12.48,12.69,12.43,12.51,2097497,0
+CXM.US,D,20240520,000000,12.51,12.65,12.47,12.59,2446295,0
+CXM.US,D,20240521,000000,12.5,12.54,12.225,12.28,1241176,0
+CXM.US,D,20240522,000000,12.28,12.4,12.17,12.19,1264686,0
+CXM.US,D,20240523,000000,12.28,12.28,11.93,11.99,1243448,0
+CXM.US,D,20240524,000000,11.97,12.1,11.94,12.06,743101,0
+CXM.US,D,20240528,000000,12.04,12.05,11.85,11.94,1251317,0
+CXM.US,D,20240529,000000,11.8,12.015,11.78,11.88,1114436,0
+CXM.US,D,20240530,000000,11.73,11.79,11.42,11.47,1598682,0
+CXM.US,D,20240531,000000,11.45,11.545,11.06,11.21,2404107,0
+CXM.US,D,20240603,000000,11.36,11.41,10.76,10.89,2164246,0
+CXM.US,D,20240604,000000,10.78,10.965,10.61,10.71,2324737,0
+CXM.US,D,20240605,000000,10.95,11.01,10.655,10.84,2658763,0
+CXM.US,D,20240606,000000,8.41,9.39,8.33,9.2,9299394,0
+CXM.US,D,20240607,000000,9.17,9.28,8.81,8.92,3181764,0
+CXM.US,D,20240610,000000,8.8,9.07,8.62,8.96,3965607,0
+CXM.US,D,20240611,000000,8.9,9.09,8.9,8.94,2618494,0
+CXM.US,D,20240612,000000,9.11,9.22,9.03,9.05,2965432,0
+CXM.US,D,20240613,000000,9.02,9.07,8.88,8.88,2247730,0
+CXM.US,D,20240614,000000,8.8,8.94,8.78,8.81,2416903,0
+CXM.US,D,20240617,000000,8.76,8.95,8.69,8.82,3168178,0
+CXM.US,D,20240618,000000,8.8,8.915,8.4,8.56,4279691,0
+CXM.US,D,20240620,000000,8.6,8.7,8.46,8.53,3730636,0
+CXM.US,D,20240621,000000,8.5,8.77,8.46,8.73,5219362,0
+CXM.US,D,20240624,000000,8.69,9.15,8.69,9.08,2486560,0
+CXM.US,D,20240625,000000,9.07,9.21,8.94,8.99,2679746,0
+CXM.US,D,20240626,000000,8.95,9.24,8.945,9.24,2806702,0
+CXM.US,D,20240627,000000,9.24,9.55,9.205,9.36,2428006,0
+CXM.US,D,20240628,000000,9.41,9.71,9.315,9.62,3133205,0
+CXM.US,D,20240701,000000,9.61,9.98,9.57,9.8,2961844,0
+CXM.US,D,20240702,000000,9.8,10.01,9.8,9.8,3037349,0
+CXM.US,D,20240703,000000,9.8,10.245,9.76,10.05,2018582,0
+CXM.US,D,20240705,000000,10.05,10.27,9.91,9.96,2879965,0
+CXM.US,D,20240708,000000,10,10.11,9.975,9.99,2269497,0
+CXM.US,D,20240709,000000,9.96,9.99,9.4,9.44,1883397,0
+CXM.US,D,20240710,000000,9.49,9.5,9.23,9.29,1408946,0
+CXM.US,D,20240711,000000,9.48,9.5,9.14,9.22,1651953,0
+CXM.US,D,20240712,000000,9.31,9.405,9.22,9.27,1276743,0
+CXM.US,D,20240715,000000,9.3,9.351,9.085,9.12,1573718,0
+CXM.US,D,20240716,000000,9.22,9.5,9.22,9.5,2529080,0
+CXM.US,D,20240717,000000,9.43,9.51,9.33,9.46,1120230,0
+CXM.US,D,20240718,000000,9.46,9.66,9.305,9.37,1081324,0
+CXM.US,D,20240719,000000,9.39,9.47,9.27,9.38,1032119,0
+CXM.US,D,20240722,000000,9.45,9.595,9.295,9.55,757658,0
+CXM.US,D,20240723,000000,9.53,9.69,9.48,9.61,1333304,0
+CXM.US,D,20240724,000000,9.54,9.66,9.33,9.33,791811,0
+CXM.US,D,20240725,000000,9.4,9.755,9.36,9.6,938963,0
+CXM.US,D,20240726,000000,9.72,9.87,9.63,9.87,846343,0
+CXM.US,D,20240729,000000,9.9,9.91,9.6,9.67,748820,0
+CXM.US,D,20240730,000000,9.73,9.8,9.49,9.61,1341790,0
+CXM.US,D,20240731,000000,9.69,9.93,9.595,9.83,1369153,0
+CXM.US,D,20240801,000000,9.79,9.8109,9.41,9.52,1368396,0
+CXM.US,D,20240802,000000,9.18,9.25,9.03,9.18,1288680,0
+CXM.US,D,20240805,000000,8.64,8.975,8.58,8.86,1192624,0
+CXM.US,D,20240806,000000,8.93,8.945,8.75,8.77,1278693,0
+CXM.US,D,20240807,000000,8.92,9.03,8.73,8.73,812068,0
+CXM.US,D,20240808,000000,8.9,9.02,8.8,9,887864,0
+CXM.US,D,20240809,000000,8.96,8.99,8.805,8.96,1975382,0
+CXM.US,D,20240812,000000,9,9.03,8.815,8.84,1006194,0
+CXM.US,D,20240813,000000,8.9,9.06,8.85,9.02,1566727,0
+CXM.US,D,20240814,000000,9.02,9.025,8.745,8.82,926212,0
+CXM.US,D,20240815,000000,9.02,9.04,8.91,8.95,969131,0
+CXM.US,D,20240816,000000,8.9,8.97,8.855,8.95,2286923,0
+CXM.US,D,20240819,000000,8.97,9.16,8.91,9.15,1121260,0
+CXM.US,D,20240820,000000,9.15,9.2,8.975,9.01,764265,0
+CXM.US,D,20240821,000000,9.06,9.13,8.975,9.06,589387,0
+CXM.US,D,20240822,000000,9.07,9.1253,8.75,8.77,762065,0
+CXM.US,D,20240823,000000,8.86,8.9665,8.7,8.93,1061738,0
+CXM.US,D,20240826,000000,9.06,9.2986,9.02,9.1,1612763,0
+CXM.US,D,20240827,000000,9,9.005,8.86,8.9,1224675,0
+CXM.US,D,20240828,000000,8.87,8.9,8.7,8.86,1020629,0
+CXM.US,D,20240829,000000,8.93,9.07,8.87,8.9,2073748,0
+CXM.US,D,20240830,000000,8.97,9.01,8.79,8.97,1512585,0
+CXM.US,D,20240903,000000,8.89,8.955,8.59,8.61,1593864,0
+CXM.US,D,20240904,000000,8.58,8.68,8.44,8.59,4255535,0
+CXM.US,D,20240905,000000,8.27,8.35,7.73,7.79,3057208,0
+CXM.US,D,20240906,000000,7.84,7.95,7.605,7.71,2273345,0
+CXM.US,D,20240909,000000,7.89,8.02,7.46,7.47,2321185,0
+CXM.US,D,20240910,000000,7.5,7.55,7.35,7.36,1707640,0
+CXM.US,D,20240911,000000,7.36,7.495,7.23,7.46,1929183,0
+CXM.US,D,20240912,000000,7.47,7.7,7.345,7.67,3001442,0
+CXM.US,D,20240913,000000,7.75,8.035,7.74,7.94,1307073,0
+CXM.US,D,20240916,000000,7.92,8.01,7.78,7.83,1359694,0
+CXM.US,D,20240917,000000,7.93,7.93,7.77,7.81,1819689,0
+CXM.US,D,20240918,000000,7.79,7.99,7.725,7.81,1000598,0
+CXM.US,D,20240919,000000,7.98,8,7.81,7.91,1106777,0
+CXM.US,D,20240920,000000,7.92,7.94,7.74,7.74,5073953,0
+CXM.US,D,20240923,000000,7.78,7.78,7.52,7.55,2450984,0
+CXM.US,D,20240924,000000,7.63,7.725,7.56,7.64,1161989,0
+CXM.US,D,20240925,000000,7.58,7.645,7.53,7.54,1137109,0
+CXM.US,D,20240926,000000,7.66,7.695,7.51,7.64,1525713,0
+CXM.US,D,20240927,000000,7.71,7.79,7.6456,7.73,4242239,0
+CXM.US,D,20240930,000000,7.72,7.86,7.675,7.73,1034885,0
+CXM.US,D,20241001,000000,7.7,7.74,7.335,7.35,1423184,0
+CXM.US,D,20241002,000000,7.33,7.38,7.19,7.33,1898982,0
+CXM.US,D,20241003,000000,7.24,7.305,7.145,7.17,1137041,0
+CXM.US,D,20241004,000000,7.25,7.515,7.19,7.46,1054043,0
+CXM.US,D,20241007,000000,7.17,7.26,6.925,7.02,1938671,0
+CXM.US,D,20241008,000000,7.01,7.12,6.95,6.98,1366175,0
+CXM.US,D,20241009,000000,6.99,7.135,6.98,7.05,1212517,0
+CXM.US,D,20241010,000000,6.92,7.17,6.91,7.14,947370,0
+CXM.US,D,20241011,000000,7.1,7.29,7.09,7.23,751444,0
+CXM.US,D,20241014,000000,7.22,7.25,7.08,7.21,905958,0
+CXM.US,D,20241015,000000,7.2,7.345,7.19,7.31,735024,0
+CXM.US,D,20241016,000000,7.35,7.36,7.235,7.29,1866895,0
+CXM.US,D,20241017,000000,7.31,7.31,7.105,7.22,2057904,0
+CXM.US,D,20241018,000000,7.27,7.38,7.24,7.26,4288151,0
+CXM.US,D,20241021,000000,7.27,7.39,7.14,7.26,1918869,0
+CXM.US,D,20241022,000000,7.22,7.265,7.12,7.13,1546000,0
+CXM.US,D,20241023,000000,7.1,7.14,7,7.1,1163557,0
+CXM.US,D,20241024,000000,7.14,7.23,7.11,7.21,2038738,0
+CXM.US,D,20241025,000000,7.27,7.36,7.2,7.32,2495304,0
+CXM.US,D,20241028,000000,7.42,7.455,7.37,7.37,2360562,0
+CXM.US,D,20241029,000000,7.32,7.615,7.32,7.54,2612217,0
+CXM.US,D,20241030,000000,7.52,7.64,7.37,7.37,2839842,0
+CXM.US,D,20241031,000000,7.35,7.48,7.34,7.43,2886221,0
+CXM.US,D,20241101,000000,7.5,7.645,7.45,7.54,2418558,0
+CXM.US,D,20241104,000000,7.55,7.705,7.54,7.6,2925012,0
+CXM.US,D,20241105,000000,7.49,7.55,7.08,7.14,7658343,0
+CXM.US,D,20241106,000000,7.46,7.61,7.33,7.61,4987082,0
+CXM.US,D,20241107,000000,7.61,7.865,7.54,7.72,3263729,0
+CXM.US,D,20241108,000000,7.68,7.705,7.47,7.56,2811129,0
+CXM.US,D,20241111,000000,7.7,8.32,7.7,8.29,3095428,0
+CXM.US,D,20241112,000000,7.77,8.275,7.77,8.21,4011600,0
+CXM.US,D,20241113,000000,8.24,8.33,7.89,8.07,3556838,0
+CXM.US,D,20241114,000000,8.085,8.1,7.64,7.74,3834102,0
+CXM.US,D,20241115,000000,7.8,7.82,7.6,7.67,3614557,0
+CXM.US,D,20241118,000000,7.7,7.84,7.59,7.76,1316838,0
+CXM.US,D,20241119,000000,7.63,7.84,7.61,7.78,2519517,0
+CXM.US,D,20241120,000000,7.84,7.9498,7.74,7.82,2234973,0
+CXM.US,D,20241121,000000,7.89,8.1391,7.815,8.04,3168322,0
+CXM.US,D,20241122,000000,8.1,8.42,8.08,8.3,2548633,0
+CXM.US,D,20241125,000000,8.39,8.53,8.3,8.31,3761960,0
+CXM.US,D,20241126,000000,8.287,8.29,8.11,8.18,2224547,0
+CXM.US,D,20241127,000000,8.21,8.36,8.085,8.21,2362386,0
+CXM.US,D,20241129,000000,8.25,8.3,8.14,8.24,1251931,0
+CXM.US,D,20241202,000000,8.3,8.41,8.18,8.41,3132763,0
+CXM.US,D,20241203,000000,8.35,8.4,8.06,8.25,4240517,0
+CXM.US,D,20241204,000000,8.4732,8.77,8.38,8.64,8453846,0
+CXM.US,D,20241205,000000,8.75,9.2,8.3,8.67,6896616,0
+CXM.US,D,20241206,000000,8.73,8.8663,8.55,8.79,3821009,0
+CXM.US,D,20241209,000000,8.84,9.12,8.78,9.02,2308639,0
+CXM.US,D,20241210,000000,8.95,9.15,8.9,9.14,2511069,0
+CXM.US,D,20241211,000000,8.9,9.39,8.825,9.36,2621387,0
+CXM.US,D,20241212,000000,9.35,9.488,9.21,9.27,1917615,0
+CXM.US,D,20241213,000000,9.237,9.24,8.81,9.04,1706800,0
+CXM.US,D,20241216,000000,8.99,9.455,8.9633,9.42,2044196,0
+CXM.US,D,20241217,000000,9.335,9.47,9.2548,9.3,3009016,0
+CXM.US,D,20241218,000000,9.34,9.42,8.97,9.1,2949434,0
+CXM.US,D,20241219,000000,9.21,9.3,8.94,9.15,2131540,0
+CXM.US,D,20241220,000000,8.94,9.27,8.92,9.1,7894386,0
+CXM.US,D,20241223,000000,9.1,9.15,8.935,8.99,1062922,0
+CXM.US,D,20241224,000000,8.99,9.03,8.9,8.95,398393,0
+CXM.US,D,20241226,000000,8.9,8.999,8.77,8.79,1224610,0
+CXM.US,D,20241227,000000,8.765,8.77,8.47,8.53,1175094,0
+CXM.US,D,20241230,000000,8.41,8.58,8.31,8.5,1327908,0
+CXM.US,D,20241231,000000,8.58,8.665,8.45,8.45,807085,0
+CXM.US,D,20250102,000000,8.59,8.705,8.47,8.54,954367,0
+CXM.US,D,20250103,000000,8.53,8.81,8.53,8.78,1966392,0
+CXM.US,D,20250106,000000,8.81,8.97,8.68,8.76,2423460,0
+CXM.US,D,20250107,000000,8.84,8.87,8.28,8.38,1223771,0
+CXM.US,D,20250108,000000,8.3,8.62,8.2601,8.58,1397173,0
+CXM.US,D,20250110,000000,8.45,8.46,8.25,8.26,978473,0
+CXM.US,D,20250113,000000,8.15,8.28,8.14,8.26,1375491,0
+CXM.US,D,20250114,000000,8.45,8.52,8.33,8.49,917255,0
+CXM.US,D,20250115,000000,8.72,8.77,8.575,8.61,1302954,0
+CXM.US,D,20250116,000000,8.65,8.7,8.51,8.58,1525805,0
+CXM.US,D,20250117,000000,8.71,8.745,8.51,8.56,1962642,0
+CXM.US,D,20250121,000000,8.6,8.71,8.565,8.63,752936,0
+CXM.US,D,20250122,000000,8.6,8.77,8.565,8.66,1061982,0
+CXM.US,D,20250123,000000,8.64,8.85,8.57,8.84,1081731,0
+CXM.US,D,20250124,000000,8.86,8.93,8.73,8.73,714092,0
+CXM.US,D,20250127,000000,8.55,9.32,8.5169,8.99,1795811,0
+CXM.US,D,20250128,000000,9.02,9.485,8.96,9.25,1568639,0
+CXM.US,D,20250129,000000,9.2,9.24,8.985,9.12,2947555,0
+CXM.US,D,20250130,000000,9.1,9.16,8.83,8.88,1163120,0
+CXM.US,D,20250131,000000,8.96,9.36,8.88,8.91,1210135,0
+CXM.US,D,20250203,000000,8.5,8.86,8.5,8.82,1283270,0
+CXM.US,D,20250204,000000,8.91,8.99,8.81,8.91,734887,0
+CXM.US,D,20250205,000000,8.94,8.95,8.83,8.93,746669,0
+CXM.US,D,20250206,000000,8.9001,9,8.865,8.88,769426,0
+CXM.US,D,20250207,000000,8.67,8.84,8.45,8.68,1427755,0
+CXM.US,D,20250210,000000,8.8,8.99,8.75,8.97,2119141,0
+CXM.US,D,20250211,000000,8.865,9.09,8.86,9.08,2497290,0
+CXM.US,D,20250212,000000,8.975,9.2499,8.9,9.19,1578085,0
+CXM.US,D,20250213,000000,9.25,9.27,9.04,9.18,1113143,0
+CXM.US,D,20250214,000000,9.18,9.27,8.96,8.98,761218,0
+CXM.US,D,20250218,000000,9,9.35,9,9.29,1916561,0
+CXM.US,D,20250219,000000,9.25,9.35,9.08,9.21,1971289,0
+CXM.US,D,20250220,000000,9.19,9.205,9.03,9.11,1941423,0
+CXM.US,D,20250221,000000,9.24,9.3,8.86,8.87,1755716,0
+CXM.US,D,20250224,000000,8.91,8.95,8.64,8.72,1209827,0
+CXM.US,D,20250225,000000,8.68,8.785,8.58,8.62,1249464,0
+CXM.US,D,20250226,000000,8.66,8.8,8.54,8.62,1492792,0
+CXM.US,D,20250227,000000,8.67,8.75,8.49,8.49,1117964,0
+CXM.US,D,20250228,000000,8.455,8.555,8.34,8.47,1889186,0
+CXM.US,D,20250303,000000,8.515,8.61,8.25,8.29,1624275,0
+CXM.US,D,20250304,000000,8.205,8.5,8.1101,8.44,1929910,0
+CXM.US,D,20250305,000000,8.43,8.58,8.38,8.54,1340034,0
+CXM.US,D,20250306,000000,8.42,8.545,8.24,8.29,1099702,0
+CXM.US,D,20250307,000000,8.37,8.56,8.2,8.43,2004024,0
+CXM.US,D,20250310,000000,8.345,8.39,8.15,8.19,1700142,0
+CXM.US,D,20250311,000000,8.21,8.21,7.93,8.08,2472499,0
+CXM.US,D,20250312,000000,8.93,9.685,8.81,9.42,7012929,0
+CXM.US,D,20250313,000000,9.43,9.63,8.995,9.2,3846466,0
+CXM.US,D,20250314,000000,9.3,9.43,9.06,9.14,2069421,0
+CXM.US,D,20250317,000000,9.13,9.15,8.62,8.64,2397354,0
+CXM.US,D,20250318,000000,8.62,8.84,8.465,8.8,1801702,0
+CXM.US,D,20250319,000000,8.81,8.95,8.75,8.87,2344404,0
+CXM.US,D,20250320,000000,8.84,8.995,8.835,8.84,1309245,0
+CXM.US,D,20250321,000000,8.69,8.88,8.565,8.66,3298238,0
+CXM.US,D,20250324,000000,8.76,9,8.65,8.98,3060494,0
+CXM.US,D,20250325,000000,9,9.14,8.91,9.06,2207884,0
+CXM.US,D,20250326,000000,9.05,9.11,8.85,8.89,1842544,0
+CXM.US,D,20250327,000000,8.9,8.96,8.72,8.76,1169481,0
+CXM.US,D,20250328,000000,8.714,8.714,8.345,8.43,1054217,0
+CXM.US,D,20250331,000000,8.388,8.465,8.18,8.35,1589159,0
+CXM.US,D,20250401,000000,8.365,8.55,8.2,8.52,1583344,0
+CXM.US,D,20250402,000000,8.445,8.57,8.33,8.46,1084448,0
+CXM.US,D,20250403,000000,8.1,8.23,7.655,7.73,1747866,0
+CXM.US,D,20250404,000000,7.525,7.555,7.11,7.2,2214940,0
+CXM.US,D,20250407,000000,6.84,7.44,6.75,7.17,2969567,0
+CXM.US,D,20250408,000000,7.435,7.49,6.965,7.12,2665437,0
+CXM.US,D,20250409,000000,7.12,8.07,7.055,7.9,2076424,0
+CXM.US,D,20250410,000000,7.735,7.79,7.46,7.63,1248845,0
+CXM.US,D,20250411,000000,7.54,7.54,7.07,7.26,2868722,0
+CXM.US,D,20250414,000000,7.41,7.42,7.065,7.18,2319600,0
+CXM.US,D,20250415,000000,7.16,7.28,7.12,7.2,2084576,0
+CXM.US,D,20250416,000000,7.12,7.32,7.095,7.14,1260321,0
+CXM.US,D,20250417,000000,7.13,7.17,6.99,7.1,1177021,0
+CXM.US,D,20250421,000000,7.03,7.08,6.77,6.88,1353201,0
+CXM.US,D,20250422,000000,6.88,7.05,6.8507,7.04,3820952,0
+CXM.US,D,20250423,000000,7.25,7.432807,7.16,7.17,1490276,0
+CXM.US,D,20250424,000000,7.24,7.56,7.225,7.52,1277805,0
+CXM.US,D,20250425,000000,7.44,7.66,7.44,7.66,806163,0
+CXM.US,D,20250428,000000,7.675,7.74,7.59,7.68,1192816,0
+CXM.US,D,20250429,000000,7.69,7.77,7.68,7.72,2070859,0
+CXM.US,D,20250430,000000,7.56,7.715,7.46,7.69,956628,0
+CXM.US,D,20250501,000000,7.765,7.83,7.69,7.71,929387,0
+CXM.US,D,20250502,000000,7.81,7.845,7.71,7.76,721064,0
+CXM.US,D,20250505,000000,7.69,7.86,7.68,7.72,813461,0
+CXM.US,D,20250506,000000,7.6,7.755,7.56,7.63,683643,0
+CXM.US,D,20250507,000000,7.665,7.77,7.63,7.74,679928,0
+CXM.US,D,20250508,000000,7.83,8.11,7.7747,8.03,1012555,0
+CXM.US,D,20250509,000000,8.08,8.13,7.99,8.05,984047,0
+CXM.US,D,20250512,000000,8.44,8.5,8.2912,8.41,916969,0
+CXM.US,D,20250513,000000,8.42,8.54,8.41,8.49,1103511,0
+CXM.US,D,20250514,000000,8.455,8.585,8.43,8.47,1323518,0
+CXM.US,D,20250515,000000,8.445,8.555,8.35,8.48,1028249,0
+CXM.US,D,20250516,000000,8.45,8.55,8.395,8.44,1674148,0
+CXM.US,D,20250519,000000,8.38,8.405,8.24,8.34,950081,0
+CXM.US,D,20250520,000000,8.275,8.33,8.19,8.27,1005320,0
+CXM.US,D,20250521,000000,8.16,8.21,8.005,8.05,811326,0
+CXM.US,D,20250522,000000,8.0655,8.27,7.97,8.2,977359,0
+CXM.US,D,20250523,000000,8.015,8.1,7.995,8.03,1151089,0
+CXM.US,D,20250527,000000,8.16,8.35,8.09,8.31,1049042,0
+CXM.US,D,20250528,000000,8.35,8.46,8.305,8.42,1025868,0
+CXM.US,D,20250529,000000,8.49,8.55,8.35,8.49,1468649,0
+CXM.US,D,20250530,000000,8.49,8.55,8.38,8.44,1353066,0
+CXM.US,D,20250602,000000,8.4,8.435,8.16,8.21,1567904,0
+CXM.US,D,20250603,000000,8.12,8.605,8.08,8.55,3006032,0
+CXM.US,D,20250604,000000,9,9.34,8.74,9.06,4578237,0
+CXM.US,D,20250605,000000,9.1,9.245,8.825,8.85,2059191,0
+CXM.US,D,20250606,000000,8.99,8.99,8.57,8.76,2990235,0
+CXM.US,D,20250609,000000,8.76,8.895,8.68,8.7,2131093,0
+CXM.US,D,20250610,000000,8.72,8.86,8.62,8.83,2451807,0
+CXM.US,D,20250611,000000,8.82,8.83,8.48,8.57,2391249,0
+CXM.US,D,20250612,000000,8.155,8.275,7.96,8.11,5799607,0
+CXM.US,D,20250613,000000,7.97,8.06,7.905,7.95,2240684,0
+CXM.US,D,20250616,000000,8.01,8.265,7.975,8.21,2737933,0
+CXM.US,D,20250617,000000,8.16,8.545,8.16,8.32,3924645,0
+CXM.US,D,20250618,000000,8.33,8.34,8.04,8.05,1762512,0
+CXM.US,D,20250620,000000,7.985,8.125,7.94,8.02,3612630,0
+CXM.US,D,20250623,000000,7.97,8.17,7.93,8.12,2267845,0
+CXM.US,D,20250624,000000,8.185,8.435,8.185,8.37,2513174,0
+CXM.US,D,20250625,000000,8.33,8.481,8.21,8.22,2986832,0
+CXM.US,D,20250626,000000,8.27,8.43,8.14,8.4,3389905,0
+CXM.US,D,20250627,000000,8.32,8.38,7.98,8.21,7995457,0
+CXM.US,D,20250630,000000,8.285,8.57,8.2391,8.46,4293579,0
+CXM.US,D,20250701,000000,8.41,8.88,8.41,8.66,4483809,0
+CXM.US,D,20250702,000000,8.625,8.675,8.37,8.61,5521531,0
+CXM.US,D,20250703,000000,8.69,8.9391,8.63,8.76,2541395,0
+CXM.US,D,20250707,000000,8.675,9.015,8.61,8.99,3539554,0
+CXM.US,D,20250708,000000,8.905,9,8.64,9,5156089,0
+CXM.US,D,20250709,000000,9.01,9.18,8.95,9.12,3138879,0
+CXM.US,D,20250710,000000,9.05,9.145,8.88,9.04,2120330,0
+CXM.US,D,20250711,000000,8.935,8.955,8.52,8.53,3591965,0
+CXM.US,D,20250714,000000,8.52,8.79,8.52,8.68,2323005,0
+CXM.US,D,20250715,000000,8.76,8.78,8.6,8.62,2032755,0
+CXM.US,D,20250716,000000,8.7,8.8,8.63,8.78,2070547,0
+CXM.US,D,20250717,000000,8.81,9.04,8.8,9.01,2486518,0
+CXM.US,D,20250718,000000,9.05,9.07,8.96,9,2008032,0
+CXM.US,D,20250721,000000,9.035,9.1,8.93,8.99,1438647,0
+CXM.US,D,20250722,000000,8.98,9.11,8.98,9.05,1259378,0
+CXM.US,D,20250723,000000,9.06,9.09,8.92,9.09,1888979,0
+CXM.US,D,20250724,000000,9.015,9.1023,8.99,9.04,1226911,0
+CXM.US,D,20250725,000000,9.08,9.25,9.015,9.21,2485791,0
+CXM.US,D,20250728,000000,9.27,9.345,9.22,9.3,1092710,0
+CXM.US,D,20250729,000000,9.3,9.4,9.245,9.35,2456279,0
+CXM.US,D,20250730,000000,9.375,9.375,9.04,9.07,1292546,0
+CXM.US,D,20250731,000000,9.11,9.19,8.95,9.01,1649242,0
+CXM.US,D,20250801,000000,8.86,8.885,8.56,8.58,1923907,0
+CXM.US,D,20250804,000000,8.65,8.98,8.65,8.87,1445950,0
+CXM.US,D,20250805,000000,8.945,9.04,8.89,8.9,1582318,0
+CXM.US,D,20250806,000000,8.955,9.08,8.955,9.03,1189825,0
+CXM.US,D,20250807,000000,9.15,9.2,8.355,8.46,1453562,0
+CXM.US,D,20250808,000000,8.455,8.5099,8.095,8.12,1999569,0
+CXM.US,D,20250811,000000,8.0801,8.17,7.89,7.9,1638830,0
+CXM.US,D,20250812,000000,7.9,8.065,7.81,7.98,2012712,0
+CXM.US,D,20250813,000000,8.005,8.28,7.94,8.26,2591578,0
+CXM.US,D,20250814,000000,8.14,8.21,7.99,8.04,948692,0
+CXM.US,D,20250815,000000,8.05,8.3,7.98,8.25,2091995,0
+CXM.US,D,20250818,000000,8.31,8.38,8.24,8.37,1724493,0
+CXM.US,D,20250819,000000,8.4,8.515,8.27,8.35,1134936,0
+CXM.US,D,20250820,000000,8.36,8.36,8.175,8.28,857243,0
+CXM.US,D,20250821,000000,8.29,8.36,8.205,8.3,690704,0
+CXM.US,D,20250822,000000,8.48,8.83,8.3257,8.72,1468448,0
+CXM.US,D,20250825,000000,8.64,8.69,8.52,8.61,1593065,0
+CXM.US,D,20250826,000000,8.685,8.72,8.37,8.37,2164375,0
+CXM.US,D,20250827,000000,8.355,8.67,8.355,8.66,1494593,0
+CXM.US,D,20250828,000000,8.71,8.845,8.685,8.75,1819059,0
+CXM.US,D,20250829,000000,8.75,8.81,8.43,8.64,4107458,0
+CXM.US,D,20250902,000000,8.465,8.69,8.275,8.6,4656992,0
+CXM.US,D,20250903,000000,8.2,8.49,7.71,7.74,7565492,0
+CXM.US,D,20250904,000000,7.74,7.87,7.51,7.83,3915444,0
+CXM.US,D,20250905,000000,7.84,8.0254,7.64,7.81,2496200,0
+CXM.US,D,20250908,000000,7.81,8.055,7.705,7.91,3038256,0
+CXM.US,D,20250909,000000,7.93,7.99,7.79,7.85,1535985,0
+CXM.US,D,20250910,000000,7.88,7.93,7.66,7.71,1439752,0
+CXM.US,D,20250911,000000,7.77,7.93,7.72,7.9,1503763,0
+CXM.US,D,20250912,000000,7.86,7.89,7.705,7.72,2183599,0
+CXM.US,D,20250915,000000,7.79,7.95,7.74,7.8,2568517,0
+CXM.US,D,20250916,000000,7.76,7.825,7.66,7.79,1408931,0
+CXM.US,D,20250917,000000,7.8,8.035,7.775,7.87,2084614,0
+CXM.US,D,20250918,000000,7.97,8.13,7.81,7.9,2758453,0
+CXM.US,D,20250919,000000,7.85,7.92,7.77,7.79,4279387,0
+CXM.US,D,20250922,000000,7.775,7.93,7.72,7.9,1919145,0
+CXM.US,D,20250923,000000,7.93,7.96,7.81,7.87,1565411,0
+CXM.US,D,20250924,000000,7.915,7.98,7.835,7.91,1142674,0
+CXM.US,D,20250925,000000,7.82,7.86,7.72,7.81,1422844,0
+CXM.US,D,20250926,000000,7.76,7.88,7.7552,7.86,924013,0
+CXM.US,D,20250929,000000,7.89,8,7.84,7.87,1592185,0
+CXM.US,D,20250930,000000,7.88,7.94,7.68,7.72,1349247,0
+CXM.US,D,20251001,000000,7.735,7.87,7.71,7.76,1478750,0
+CXM.US,D,20251002,000000,7.79,7.925,7.74,7.74,1001419,0
+CXM.US,D,20251003,000000,7.7914,7.845,7.73,7.77,1210395,0
+CXM.US,D,20251006,000000,7.81,7.915,7.72,7.75,1513452,0
+CXM.US,D,20251007,000000,7.748,7.8259,7.425,7.54,2264680,0
+CXM.US,D,20251008,000000,7.57,7.68,7.491,7.64,1394490,0
+CXM.US,D,20251009,000000,7.58,7.68,7.555,7.64,1221999,0
+CXM.US,D,20251010,000000,7.65,7.68,7.4,7.46,2262119,0
+CXM.US,D,20251013,000000,7.555,7.555,7.42,7.52,1412973,0
+CXM.US,D,20251014,000000,7.42,7.57,7.4,7.51,1037060,0
+CXM.US,D,20251015,000000,7.57,7.6,7.48,7.6,1036645,0
+CXM.US,D,20251016,000000,7.66,7.701,7.521,7.57,1430180,0
+CXM.US,D,20251017,000000,7.535,7.625,7.51,7.62,1141698,0
+CXM.US,D,20251020,000000,7.67,7.81,7.66,7.76,832064,0
+CXM.US,D,20251021,000000,7.71,7.91,7.68,7.81,858789,0
+CXM.US,D,20251022,000000,7.8,7.86,7.71,7.81,891658,0
+CXM.US,D,20251023,000000,7.8,7.82,7.725,7.76,678556,0
+CXM.US,D,20251024,000000,7.84,7.885,7.77,7.79,800752,0
+CXM.US,D,20251027,000000,7.86,7.88,7.8,7.84,743687,0
+CXM.US,D,20251028,000000,7.84,7.9,7.73,7.76,618453,0
+CXM.US,D,20251029,000000,7.69,7.715,7.535,7.6,1930715,0
+CXM.US,D,20251030,000000,7.54,7.7099,7.52,7.57,1467866,0
+CXM.US,D,20251031,000000,7.615,7.73,7.54,7.72,1277299,0
+CXM.US,D,20251103,000000,7.74,7.75,7.515,7.72,1596392,0
+CXM.US,D,20251104,000000,7.55,7.635,7.445,7.53,949594,0
+CXM.US,D,20251105,000000,7.53,7.6,7.455,7.55,1248554,0
+CXM.US,D,20251106,000000,7.52,7.585,7.385,7.52,1667825,0
+CXM.US,D,20251107,000000,7.47,7.48,7.32,7.42,1192203,0
+CXM.US,D,20251110,000000,7.4,7.525,7.4,7.45,1265323,0
+CXM.US,D,20251111,000000,7.415,7.57,7.4,7.55,834830,0
+CXM.US,D,20251112,000000,7.53,7.62,7.475,7.5,1442504,0
+CXM.US,D,20251113,000000,7.36,7.5,7.22,7.3,1229982,0
+CXM.US,D,20251114,000000,7.2129,7.315,7.19,7.28,1134094,0
+CXM.US,D,20251117,000000,7.152,7.24,7,7.02,1986280,0
+CXM.US,D,20251118,000000,6.97,7.065,6.95,7.01,1136100,0
+CXM.US,D,20251119,000000,7.05,7.1,6.92,6.97,1340756,0
+CXM.US,D,20251120,000000,7.0711,7.11,6.905,6.93,1230577,0
+CXM.US,D,20251121,000000,6.935,7.165,6.86,7.11,1625879,0
+CXM.US,D,20251124,000000,7.04,7.145,7.03,7.09,1744479,0
+CXM.US,D,20251125,000000,7.0506,7.36,7.0506,7.24,1398088,0
+CXM.US,D,20251126,000000,7.19,7.29,7.145,7.21,2169572,0
+CXM.US,D,20251128,000000,7.19,7.3385,7.18,7.23,1076277,0
+CXM.US,D,20251201,000000,7.125,7.325,7.09,7.27,2166433,0
+CXM.US,D,20251202,000000,7.3,7.72,7.25,7.54,5616831,0
+CXM.US,D,20251203,000000,7.84,8,7.4,7.77,7850855,0
+CXM.US,D,20251204,000000,7.93,8,7.63,7.9,3328210,0
+CXM.US,D,20251205,000000,7.855,7.885,7.72,7.79,2001352,0
+CXM.US,D,20251208,000000,7.82,7.97,7.71,7.74,2537663,0
+CXM.US,D,20251209,000000,7.745,8.075,7.735,8.06,2238945,0
+CXM.US,D,20251210,000000,8.06,8.205,8.001,8.02,2006194,0
+CXM.US,D,20251211,000000,7.99,8.09,7.945,8.02,1610512,0
+CXM.US,D,20251212,000000,8.01,8.06,7.98,8.03,1630557,0
+CXM.US,D,20251215,000000,8.03,8.03,7.69,7.71,1456919,0
+CXM.US,D,20251216,000000,7.69,7.91,7.67,7.85,1763680,0
+CXM.US,D,20251217,000000,7.83,7.975,7.81,7.86,1974699,0
+CXM.US,D,20251218,000000,7.835,7.935,7.81,7.87,2351974,0
+CXM.US,D,20251219,000000,7.8501,7.91,7.735,7.84,3424149,0
+CXM.US,D,20251222,000000,7.86,7.9,7.77,7.79,1054493,0
+CXM.US,D,20251223,000000,7.77,7.79,7.605,7.69,3714064,0
+CXM.US,D,20251224,000000,7.69,7.735,7.66,7.71,1158302,0
+CXM.US,D,20251226,000000,7.69,7.75,7.67,7.72,718217,0
+CXM.US,D,20251229,000000,7.7,7.845,7.7,7.8,1068509,0
+CXM.US,D,20251230,000000,7.75,7.895,7.73,7.83,1176525,0
+CXM.US,D,20251231,000000,7.825,7.875,7.77,7.78,968444,0
+CXM.US,D,20260102,000000,7.82,7.82,7.165,7.32,1790798,0
+CXM.US,D,20260105,000000,7.31,7.52,7.2505,7.4,1515252,0
+CXM.US,D,20260106,000000,7.4,7.57,7.36,7.56,1506360,0
+CXM.US,D,20260107,000000,7.59,7.76,7.495,7.76,1077965,0
+CXM.US,D,20260108,000000,7.71,7.725,7.6001,7.68,1890439,0
+CXM.US,D,20260109,000000,7.69,7.71,7.505,7.63,884654,0
+CXM.US,D,20260112,000000,7.59,7.66,7.5,7.6,1213868,0
+CXM.US,D,20260113,000000,7.61,7.62,7.22,7.25,1304269,0
+CXM.US,D,20260114,000000,7.2,7.25,7.035,7.12,1765066,0
+CXM.US,D,20260115,000000,7.105,7.12,6.94,6.96,1234729,0
+CXM.US,D,20260116,000000,6.97,6.97,6.62,6.62,2228679,0
+CXM.US,D,20260120,000000,6.56,6.695,6.55,6.61,2203686,0
+CXM.US,D,20260121,000000,6.61,6.7,6.55,6.66,1683425,0
+CXM.US,D,20260122,000000,6.695,6.83,6.69,6.8,1513937,0
+CXM.US,D,20260123,000000,6.769,6.91,6.685,6.74,2650821,0
+CXM.US,D,20260126,000000,6.71,6.88,6.71,6.79,1595943,0
+CXM.US,D,20260127,000000,6.76,6.84,6.48,6.56,1317978,0
+CXM.US,D,20260128,000000,6.57,6.69,6.555,6.57,1822904,0
+CXM.US,D,20260129,000000,6.4,6.47,6.21,6.35,1638629,0
+CXM.US,D,20260130,000000,6.3,6.46,6.28,6.38,2121508,0
+CXM.US,D,20260202,000000,6.39,6.535,6.25,6.29,2873224,0
+CXM.US,D,20260203,000000,6.15,6.15,5.795,5.94,3470145,0
+CXM.US,D,20260204,000000,5.87,6.13,5.82,6.06,3770348,0
+CXM.US,D,20260205,000000,6.11,6.16,5.91,5.95,3784303,0
+CXM.US,D,20260206,000000,6.01,6.04,5.885,6,3576386,0
+CXM.US,D,20260209,000000,6.005,6.005,5.795,5.82,1879404,0
+CXM.US,D,20260210,000000,5.86,6.035,5.84,5.89,3537232,0
+CXM.US,D,20260211,000000,5.9,5.9,5.505,5.68,2909768,0
+CXM.US,D,20260212,000000,5.695,5.72,5.255,5.39,4413105,0
+CXM.US,D,20260213,000000,5.35,5.56,5.35,5.49,3446571,0
+CXM.US,D,20260217,000000,5.495,5.575,5.41,5.57,3984973,0
+CXM.US,D,20260218,000000,5.535,5.6,5.4872,5.57,1884890,0
diff --git a/daily/us/nyse stocks/1/dbrg.us.txt b/daily/us/nyse stocks/1/dbrg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a2284b9ade3ef6f5292265f7aa352b2ebeed76dd
--- /dev/null
+++ b/daily/us/nyse stocks/1/dbrg.us.txt	
@@ -0,0 +1,2925 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DBRG.US,D,20140703,000000,48.1207,49.4157,47.677,49.2039,836029.62464074,0
+DBRG.US,D,20140707,000000,49.4917,49.4917,47.8169,48.8441,1049561.7880055,0
+DBRG.US,D,20140708,000000,48.8441,51.69,46.8056,50.2911,4640268.7025032,0
+DBRG.US,D,20140709,000000,49.6156,51.69,48.98,51.1744,1408636.7325756,0
+DBRG.US,D,20140710,000000,50.6468,51.8419,49.6156,51.69,2227828.2535084,0
+DBRG.US,D,20140711,000000,51.3263,51.714,50.5509,51.5621,1387349.3645505,0
+DBRG.US,D,20140714,000000,52.0977,52.0977,49.5676,51.5262,1631869.0126805,0
+DBRG.US,D,20140715,000000,50.8866,51.2224,48.98,49.7395,1740307.3212351,0
+DBRG.US,D,20140716,000000,49.3678,49.6156,48.1207,48.6403,1392841.3939191,0
+DBRG.US,D,20140717,000000,48.3205,49.4357,48.0127,48.8961,825624.49064652,0
+DBRG.US,D,20140718,000000,49.2558,49.9313,48.6803,49.9313,543067.43539423,0
+DBRG.US,D,20140721,000000,49.5876,49.8194,48.4284,49,236604.59104481,0
+DBRG.US,D,20140722,000000,48.6603,49.4677,48.5843,48.8281,512005.64611347,0
+DBRG.US,D,20140723,000000,49.1,49.1,48.4884,48.8961,253872.00973072,0
+DBRG.US,D,20140724,000000,48.5843,49.2039,48.2925,48.7722,249373.45925344,0
+DBRG.US,D,20140725,000000,48.6603,49.1,47.653,48.8002,297248.08370323,0
+DBRG.US,D,20140728,000000,48.2286,48.8002,48.2286,48.4884,394541.21531208,0
+DBRG.US,D,20140729,000000,48.2925,48.8002,48.2606,48.4604,251338.90125052,0
+DBRG.US,D,20140730,000000,48.4604,48.6803,47.5731,47.653,434801.00294094,0
+DBRG.US,D,20140731,000000,47.1654,47.2973,46.1901,46.282,791683.58903093,0
+DBRG.US,D,20140801,000000,46.1221,47.3692,45.8983,45.9503,599326.46127582,0
+DBRG.US,D,20140804,000000,46.258,46.4339,45.5426,45.7944,526655.39427807,0
+DBRG.US,D,20140805,000000,48.7362,48.98,46.5978,46.6737,3570594.1582567,0
+DBRG.US,D,20140806,000000,46.4059,46.7457,45.8703,46.31,939078.47908371,0
+DBRG.US,D,20140807,000000,46.4579,47.9128,46.338,47.0335,811379.7896552,0
+DBRG.US,D,20140808,000000,46.8536,47.4212,46.7777,47.3692,764177.90878104,0
+DBRG.US,D,20140811,000000,47.3692,48.7042,47.1174,48.6123,857483.6149126,0
+DBRG.US,D,20140812,000000,48.6123,48.9241,47.609,47.701,306155.1185785,0
+DBRG.US,D,20140813,000000,47.4492,47.8609,46.9375,47.4731,508525.84306645,0
+DBRG.US,D,20140814,000000,47.2413,47.637,47.1174,47.609,193906.01413545,0
+DBRG.US,D,20140815,000000,46.8536,47.9728,46.8536,47.677,293075.27221274,0
+DBRG.US,D,20140818,000000,47.729,48.2925,47.637,47.9128,274811.12224928,0
+DBRG.US,D,20140819,000000,47.701,47.9728,47.3213,47.4492,464548.07764753,0
+DBRG.US,D,20140820,000000,47.1654,47.701,46.7777,47.609,475394.0350632,0
+DBRG.US,D,20140821,000000,47.9488,48.4604,47.609,48.3445,583922.40969711,0
+DBRG.US,D,20140822,000000,48.3205,48.4284,47.729,48.0687,347924.01340268,0
+DBRG.US,D,20140825,000000,48.0687,48.4284,47.8369,48.3205,185722.00973008,0
+DBRG.US,D,20140826,000000,48.4604,48.7362,48.0687,48.6403,367484.11417379,0
+DBRG.US,D,20140827,000000,48.5364,48.6123,47.8169,48.3765,418451.25752963,0
+DBRG.US,D,20140828,000000,48.3765,48.4604,47.8369,47.9488,336094.0840707,0
+DBRG.US,D,20140829,000000,47.8369,48.2925,47.677,47.7889,382507.13620036,0
+DBRG.US,D,20140902,000000,48.0127,48.5843,47.701,48.4604,502677.80250105,0
+DBRG.US,D,20140903,000000,48.1407,49.052,48.1007,48.3765,575978.83168676,0
+DBRG.US,D,20140904,000000,49.7395,49.9793,49,49.3358,977805.14189611,0
+DBRG.US,D,20140905,000000,49.1559,51.0985,49.1,50.9426,732171.92676899,0
+DBRG.US,D,20140908,000000,50.5749,50.8587,49.9313,50.1872,305258.71090595,0
+DBRG.US,D,20140909,000000,49.8554,51.1385,49.7755,50.8067,722928.89538124,0
+DBRG.US,D,20140910,000000,51.0625,51.2744,50.0073,50.1592,356456.77368176,0
+DBRG.US,D,20140911,000000,49.7395,50.2671,49.5876,50.1872,601532.07948436,0
+DBRG.US,D,20140912,000000,50.0073,50.1872,49.1279,49.4917,859214.63491996,0
+DBRG.US,D,20140915,000000,49.5196,49.7195,48.4884,48.98,388230.08498896,0
+DBRG.US,D,20140916,000000,48.98,49,47.8888,48.8002,459115.34178111,0
+DBRG.US,D,20140917,000000,49.1279,49.4357,48.7722,48.9481,279602.38748427,0
+DBRG.US,D,20140918,000000,49.4677,49.7195,48.6403,48.8441,571538.57397747,0
+DBRG.US,D,20140919,000000,48.2925,49.3118,48.1966,49.1,935717.51322465,0
+DBRG.US,D,20140922,000000,48.6803,49.3877,47.8609,48.2286,671452.87867738,0
+DBRG.US,D,20140923,000000,48.1726,48.2766,47.5291,47.637,596128.6150937,0
+DBRG.US,D,20140924,000000,47.8609,47.9728,47.1654,47.5491,278447.79038441,0
+DBRG.US,D,20140925,000000,47.5491,47.9128,47.0894,47.7569,338885.13179467,0
+DBRG.US,D,20140926,000000,47.7889,48.4085,47.4731,48.2286,246160.85224167,0
+DBRG.US,D,20140929,000000,48.1207,48.6123,47.4731,48.1207,320199.67272694,0
+DBRG.US,D,20140930,000000,48.0687,48.1207,47.3213,47.609,384063.27790375,0
+DBRG.US,D,20141001,000000,47.5491,47.5491,46.6497,46.9375,381016.79277157,0
+DBRG.US,D,20141002,000000,46.8536,47.1334,45.9702,47.0894,524924.37427072,0
+DBRG.US,D,20141003,000000,47.4492,48.4604,47.4212,48.2286,1097591.0258914,0
+DBRG.US,D,20141006,000000,48.2766,49.1,48.1407,48.9241,537591.16758948,0
+DBRG.US,D,20141007,000000,48.8002,48.8002,48.3765,48.6403,476817.57948319,0
+DBRG.US,D,20141008,000000,48.7042,49.1,47.8609,48.8961,351578.44457012,0
+DBRG.US,D,20141009,000000,48.98,48.98,47.2693,47.2693,530416.90400645,0
+DBRG.US,D,20141010,000000,47.2413,47.609,44.887,44.919,1388612.5413126,0
+DBRG.US,D,20141013,000000,44.8351,44.887,42.4368,42.5328,1037647.0464488,0
+DBRG.US,D,20141014,000000,41.3976,43.2323,41.3736,43.1643,1753548.535993,0
+DBRG.US,D,20141015,000000,42.3849,44.4713,41.5015,43.4121,701965.26487443,0
+DBRG.US,D,20141016,000000,43.2842,44.0597,42.8445,43.3602,531545.98238385,0
+DBRG.US,D,20141017,000000,43.652,45.6545,43.652,44.7591,624205.46439646,0
+DBRG.US,D,20141020,000000,44.4993,45.5665,44.2755,45.4866,219532.56571425,0
+DBRG.US,D,20141021,000000,45.5426,46.8776,45.5426,45.7944,556677.17052652,0
+DBRG.US,D,20141022,000000,45.5665,46.242,44.919,45.1189,426313.27570151,0
+DBRG.US,D,20141023,000000,45.1748,45.6185,44.7032,45.3787,704392.79589501,0
+DBRG.US,D,20141024,000000,45.1429,45.9982,45.0469,45.8983,112042.70301133,0
+DBRG.US,D,20141027,000000,45.6705,45.9982,45.0989,45.6185,149686.3212202,0
+DBRG.US,D,20141028,000000,45.5665,46.5218,45.3787,46.4339,174141.26321749,0
+DBRG.US,D,20141029,000000,46.1901,46.258,44.5513,45.0469,711715.66850889,0
+DBRG.US,D,20141030,000000,45.1189,45.6705,44.8351,45.2268,368678.49045868,0
+DBRG.US,D,20141031,000000,45.9982,47.0095,45.6905,46.8296,680002.90162166,0
+DBRG.US,D,20141103,000000,46.8296,47.0335,45.9183,45.9982,693790.51726055,0
+DBRG.US,D,20141104,000000,45.6905,46.9855,45.5825,45.9982,683679.34894181,0
+DBRG.US,D,20141105,000000,46.1541,46.8976,45.9183,46.5218,1333012.7490948,0
+DBRG.US,D,20141106,000000,46.9375,51.8419,46.1901,50.7867,2065076.346385,0
+DBRG.US,D,20141107,000000,51.0066,52.5534,50.1552,52.3336,719620.71825199,0
+DBRG.US,D,20141110,000000,52.2376,53.0371,51.8699,52.6733,694359.68484499,0
+DBRG.US,D,20141111,000000,52.4455,54.1802,52.2376,53.8525,835499.23550711,0
+DBRG.US,D,20141112,000000,54.496,54.9357,53.4288,54.1283,629972.4454905,0
+DBRG.US,D,20141113,000000,53.9004,54.0483,52.5974,53.5087,444351.25973251,0
+DBRG.US,D,20141114,000000,53.5087,55.1755,53.5087,54.52,510564.08847763,0
+DBRG.US,D,20141117,000000,54.7598,55.2474,54.472,54.548,466755.6973245,0
+DBRG.US,D,20141118,000000,54.7038,55.903,54.5759,55.6591,631499.56590167,0
+DBRG.US,D,20141119,000000,55.6591,55.871,54.2642,54.548,289433.10003943,0
+DBRG.US,D,20141120,000000,54.3881,55.0396,53.6686,54.1283,164865.95815133,0
+DBRG.US,D,20141121,000000,54.2642,54.8317,54.1003,54.1802,167983.49541274,0
+DBRG.US,D,20141124,000000,54.0483,55.2235,53.8684,55.1555,167732.31112492,0
+DBRG.US,D,20141125,000000,55.0116,55.4273,54.0483,55.0396,187846.56846726,0
+DBRG.US,D,20141126,000000,55.1235,55.2035,54.472,55.0396,138410.54845945,0
+DBRG.US,D,20141128,000000,54.9596,54.9596,54.3201,54.444,80716.219530861,0
+DBRG.US,D,20141201,000000,54.548,54.548,52.7333,53.149,410621.51303616,0
+DBRG.US,D,20141202,000000,53.149,54.52,53.093,54.2642,212083.10022226,0
+DBRG.US,D,20141203,000000,54.3441,54.8837,53.4568,53.9324,365896.44934264,0
+DBRG.US,D,20141204,000000,54.6319,55.851,54.472,55.5672,538480.31993898,0
+DBRG.US,D,20141205,000000,55.6072,56.0229,55.0916,55.9349,292940.17309379,0
+DBRG.US,D,20141208,000000,55.799,56.1827,54.8597,55.0916,196366.069018,0
+DBRG.US,D,20141209,000000,54.5759,55.9549,53.8684,55.871,279588.37720527,0
+DBRG.US,D,20141210,000000,55.903,56.2187,54.548,54.6719,227738.58627233,0
+DBRG.US,D,20141211,000000,54.8317,55.799,54.3881,54.5759,147583.77863575,0
+DBRG.US,D,20141212,000000,54.1802,54.9157,53.8684,53.9444,252947.58150017,0
+DBRG.US,D,20141215,000000,54.3201,54.6719,53.4568,53.6966,219038.20301234,0
+DBRG.US,D,20141216,000000,53.4568,54.2921,52.7773,52.8052,438576.52294832,0
+DBRG.US,D,20141217,000000,52.7573,55.5112,52.4855,54.7798,568937.16538713,0
+DBRG.US,D,20141218,000000,55.819,57.23,55.5872,57.146,334734.836824,0
+DBRG.US,D,20141219,000000,57.3059,57.3059,55.7271,56.5465,700493.18484505,0
+DBRG.US,D,20141222,000000,56.6544,57.166,56.5465,56.7783,183441.83682257,0
+DBRG.US,D,20141223,000000,57.166,58.0774,57.166,57.7656,167593.70943623,0
+DBRG.US,D,20141224,000000,57.7976,58.2972,57.3819,58.1613,68813.486784787,0
+DBRG.US,D,20141226,000000,58.1413,58.8688,58.1413,58.4411,122657.24063992,0
+DBRG.US,D,20141229,000000,58.1613,59.1246,58.1613,58.8808,196426.61343797,0
+DBRG.US,D,20141230,000000,58.9407,59.5163,58.0254,58.4171,204150.28010471,0
+DBRG.US,D,20141231,000000,58.3412,58.9687,57.9854,58.6649,183087.07654357,0
+DBRG.US,D,20150102,000000,58.6649,59.2285,58.0014,58.629,469636.31076065,0
+DBRG.US,D,20150105,000000,58.2732,58.577,55.9949,56.7783,540691.19200214,0
+DBRG.US,D,20150106,000000,56.6544,57.0461,55.0116,55.4513,486190.95650236,0
+DBRG.US,D,20150107,000000,55.851,55.851,54.8597,55.5112,344856.01248488,0
+DBRG.US,D,20150108,000000,55.6072,56.2667,55.3554,55.6352,208624.81296084,0
+DBRG.US,D,20150109,000000,55.6591,56.6024,54.3681,56.1827,406476.47192012,0
+DBRG.US,D,20150112,000000,56.1508,56.3986,54.7038,55.7271,313847.01193393,0
+DBRG.US,D,20150113,000000,55.9949,56.9182,54.7798,55.3194,229730.04735899,0
+DBRG.US,D,20150114,000000,54.5759,55.4033,54.0483,54.9596,435015.16006282,0
+DBRG.US,D,20150115,000000,54.9916,55.0396,53.3528,53.4288,353415.5424042,0
+DBRG.US,D,20150116,000000,53.173,54.6519,52.8052,54.3201,412729.05929169,0
+DBRG.US,D,20150120,000000,54.9916,55.5392,54.3881,55.3194,249938.37371747,0
+DBRG.US,D,20150121,000000,55.0916,55.4793,54.5759,54.9157,209401.63289477,0
+DBRG.US,D,20150122,000000,55.0916,56.3426,54.5759,55.7551,363396.36509152,0
+DBRG.US,D,20150123,000000,55.3833,57.5418,55.2994,57.0461,397823.87371886,0
+DBRG.US,D,20150126,000000,56.8862,57.23,56.0588,56.9862,319375.81828494,0
+DBRG.US,D,20150127,000000,56.4426,57.0141,56.2667,56.6024,238583.79313734,0
+DBRG.US,D,20150128,000000,56.7543,56.7543,55.2235,55.3554,286526.4675137,0
+DBRG.US,D,20150129,000000,55.2474,56.2187,54.9357,56.1148,212366.80837204,0
+DBRG.US,D,20150130,000000,55.9349,56.2467,54.9916,55.0116,310618.14299117,0
+DBRG.US,D,20150202,000000,55.4033,55.4033,54.5759,55.1755,177810.9555817,0
+DBRG.US,D,20150203,000000,55.2035,56.1268,54.8597,55.9549,185932.41409866,0
+DBRG.US,D,20150204,000000,55.9349,56.7783,55.7711,56.6824,263111.53854873,0
+DBRG.US,D,20150205,000000,56.6544,57.6137,56.4945,57.166,378454.9131827,0
+DBRG.US,D,20150206,000000,57.27,57.5178,56.2907,56.3746,146356.12793823,0
+DBRG.US,D,20150209,000000,56.3426,56.6544,56.1268,56.4426,229273.71255722,0
+DBRG.US,D,20150210,000000,56.4426,56.4665,55.2994,55.4273,241314.04625777,0
+DBRG.US,D,20150211,000000,55.2035,55.7271,54.8078,55.6072,311010.18061966,0
+DBRG.US,D,20150212,000000,55.5392,56.6544,55.5392,56.5265,420058.68686151,0
+DBRG.US,D,20150213,000000,56.5265,57.3299,56.5265,57.23,258842.9067572,0
+DBRG.US,D,20150217,000000,57.0461,57.7416,56.9422,57.6976,167512.14959776,0
+DBRG.US,D,20150218,000000,57.8295,58.9687,57.5418,58.4691,325418.75183859,0
+DBRG.US,D,20150219,000000,58.2372,59.7721,58.2372,59.4603,219096.24559677,0
+DBRG.US,D,20150220,000000,59.1686,59.7721,58.7129,59.4603,164510.44732166,0
+DBRG.US,D,20150223,000000,59.3125,59.5163,58.9167,59.2525,201698.98164653,0
+DBRG.US,D,20150224,000000,59.2045,61.1471,58.7289,60.7594,338883.13032624,0
+DBRG.US,D,20150225,000000,60.3917,60.9113,59.972,60.6834,412750.5750773,0
+DBRG.US,D,20150226,000000,62.0305,62.7859,61.4669,62.7619,887350.27735782,0
+DBRG.US,D,20150227,000000,63.0737,64.4447,62.8938,63.0737,866236.53671885,0
+DBRG.US,D,20150302,000000,62.8938,63.6972,60.6515,61.355,827853.12574199,0
+DBRG.US,D,20150303,000000,62.5181,63.1217,61.9265,62.4541,373600.10132509,0
+DBRG.US,D,20150304,000000,62.2663,63.2296,62.0904,63.0937,525094.24890361,0
+DBRG.US,D,20150305,000000,63.0737,65.0043,63.0737,64.5846,674687.25165832,0
+DBRG.US,D,20150306,000000,64.3807,64.9723,63.5214,63.8851,246099.80745459,0
+DBRG.US,D,20150309,000000,63.7972,63.8291,62.9138,63.0497,358954.6062809,0
+DBRG.US,D,20150310,000000,62.634,62.8139,62.1104,62.3862,258400.33205088,0
+DBRG.US,D,20150311,000000,62.4501,63.2296,62.2383,62.9898,153859.6330778,0
+DBRG.US,D,20150312,000000,63.1496,63.9331,63.1496,63.9331,178653.32360667,0
+DBRG.US,D,20150313,000000,63.9331,64.061,62.7859,62.8139,160259.32837889,0
+DBRG.US,D,20150316,000000,62.9338,63.4614,62.4821,63.3255,385205.86619304,0
+DBRG.US,D,20150317,000000,63.2775,63.4334,62.9138,63.2296,200611.93410614,0
+DBRG.US,D,20150318,000000,63.7252,63.7252,61.7946,62.7299,522587.15951298,0
+DBRG.US,D,20150319,000000,62.8938,63.5214,62.7579,63.0937,291433.31755046,0
+DBRG.US,D,20150320,000000,63.1496,63.4134,62.9698,63.0217,858932.92823861,0
+DBRG.US,D,20150323,000000,62.8938,63.1496,62.654,62.7859,274532.41777057,0
+DBRG.US,D,20150324,000000,62.634,62.7859,62.3622,62.3622,308754.0253333,0
+DBRG.US,D,20150325,000000,62.654,63.2096,61.299,61.347,294000.7011775,0
+DBRG.US,D,20150326,000000,61.0352,61.4789,60.6035,60.9552,319330.28487818,0
+DBRG.US,D,20150327,000000,60.9552,61.1471,60.7714,61.1151,251923.58021529,0
+DBRG.US,D,20150330,000000,61.319,61.9026,60.8593,61.223,296451.99963568,0
+DBRG.US,D,20150331,000000,61.0632,61.9745,60.7234,60.9113,457402.58517316,0
+DBRG.US,D,20150401,000000,61.0832,63.2296,60.6715,62.634,739063.2327529,0
+DBRG.US,D,20150402,000000,62.654,62.8139,61.8746,62.0544,576849.47045329,0
+DBRG.US,D,20150406,000000,61.6307,62.602,61.3669,62.3103,234871.06920191,0
+DBRG.US,D,20150407,000000,62.3382,62.678,61.4789,61.5108,369227.14299172,0
+DBRG.US,D,20150408,000000,60.9872,62.3103,60.9872,61.5108,624635.5299251,0
+DBRG.US,D,20150409,000000,61.3669,61.5548,58.8888,59.2125,1079477.9867943,0
+DBRG.US,D,20150410,000000,59.5483,59.7801,56.6264,58.0294,3061561.6934942,0
+DBRG.US,D,20150413,000000,57.6777,58.0094,55.2195,55.6032,2533188.03857,0
+DBRG.US,D,20150414,000000,55.7711,60.6035,53.5487,58.581,4068222.5060955,0
+DBRG.US,D,20150415,000000,57.4098,57.4298,50.4709,51.0305,8780556.8313967,0
+DBRG.US,D,20150416,000000,51.2544,53.6846,51.0105,53.3688,2471606.6077692,0
+DBRG.US,D,20150417,000000,54.0163,54.8038,52.4935,52.7373,1151975.1762223,0
+DBRG.US,D,20150420,000000,53.9924,54.8038,53.4967,53.8605,863258.85206391,0
+DBRG.US,D,20150421,000000,54.0923,55.4473,54.0923,54.9796,830009.95815757,0
+DBRG.US,D,20150422,000000,55.0876,55.7711,55.0076,55.6032,1021947.5280933,0
+DBRG.US,D,20150423,000000,55.5872,56.6824,55.3194,56.2147,1061613.6301495,0
+DBRG.US,D,20150424,000000,56.2147,56.5465,55.791,56.3147,338605.92694885,0
+DBRG.US,D,20150427,000000,56.8862,57.17,55.9309,56.2147,722125.55599063,0
+DBRG.US,D,20150428,000000,55.847,56.4625,55.5872,56.2147,698404.90272315,0
+DBRG.US,D,20150429,000000,56.0189,56.6264,55.815,56.1268,321860.14097219,0
+DBRG.US,D,20150430,000000,55.899,56.5465,54.6679,54.8757,669855.7068712,0
+DBRG.US,D,20150501,000000,54.4081,56.2427,54.4081,55.9309,457441.61380753,0
+DBRG.US,D,20150504,000000,56.0189,56.3147,55.7191,55.899,257211.96017128,0
+DBRG.US,D,20150505,000000,55.791,56.1508,54.6439,54.9317,567039.02276597,0
+DBRG.US,D,20150506,000000,55.0876,56.3147,54.6679,55.791,775741.89299554,0
+DBRG.US,D,20150507,000000,55.5872,56.2667,55.3753,55.815,896114.95779109,0
+DBRG.US,D,20150508,000000,56.1508,59.1126,56.1108,57.5897,1179029.5253415,0
+DBRG.US,D,20150511,000000,57.4098,57.7016,56.8623,56.9862,526073.4673324,0
+DBRG.US,D,20150512,000000,56.5705,56.5705,55.5872,56.0548,613547.6450131,0
+DBRG.US,D,20150513,000000,56.2667,56.6264,55.3474,56.1268,598922.66502031,0
+DBRG.US,D,20150514,000000,56.3147,57.21,56.0548,57.178,371627.65418851,0
+DBRG.US,D,20150515,000000,57.0501,57.2779,56.5505,56.8103,291175.3783067,0
+DBRG.US,D,20150518,000000,56.6304,57.4138,56.6304,57.3619,373248.84361584,0
+DBRG.US,D,20150519,000000,57.4378,57.6497,56.7303,56.8383,245947.19548689,0
+DBRG.US,D,20150520,000000,56.8383,56.9942,56.1788,56.4066,261661.22448851,0
+DBRG.US,D,20150521,000000,56.6304,56.9742,55.843,55.9629,322232.91446705,0
+DBRG.US,D,20150522,000000,55.9309,56.3147,55.4473,56.0548,349657.78542913,0
+DBRG.US,D,20150526,000000,55.843,56.4665,55.5592,56.1508,182117.11490626,0
+DBRG.US,D,20150527,000000,56.1788,56.9222,55.5872,56.4945,160353.89776215,0
+DBRG.US,D,20150528,000000,56.4426,56.7064,55.871,56.4426,194623.54056717,0
+DBRG.US,D,20150529,000000,56.8662,57.7096,56.5305,57.3619,487316.0319429,0
+DBRG.US,D,20150601,000000,57.4658,57.5258,56.6024,57.3619,312658.89023788,0
+DBRG.US,D,20150602,000000,57.154,57.4978,56.3386,56.3946,345091.68539237,0
+DBRG.US,D,20150603,000000,56.4665,56.5745,55.2914,55.3154,465650.8867518,0
+DBRG.US,D,20150604,000000,55.1635,55.1635,54.3721,54.9716,850056.66594044,0
+DBRG.US,D,20150605,000000,54.9996,55.0836,54.1363,54.4001,422358.62426975,0
+DBRG.US,D,20150608,000000,54.3241,54.7438,53.3248,53.3528,806955.04332623,0
+DBRG.US,D,20150609,000000,53.3768,53.9004,52.3536,53.3248,508810.30176689,0
+DBRG.US,D,20150610,000000,53.4288,54.1682,53.2969,53.7485,509822.79460831,0
+DBRG.US,D,20150611,000000,53.9364,54.1882,53.2969,53.8724,1044678.7054063,0
+DBRG.US,D,20150612,000000,53.7485,54.0363,53.1929,53.2449,257999.03763091,0
+DBRG.US,D,20150615,000000,53.061,53.4008,52.4095,52.4815,459051.29479139,0
+DBRG.US,D,20150616,000000,52.5094,53.4568,52.5094,53.2129,487163.67015876,0
+DBRG.US,D,20150617,000000,53.3768,53.9804,52.9851,53.3248,487353.55947594,0
+DBRG.US,D,20150618,000000,53.4568,54.4001,53.3248,53.7885,452224.53616431,0
+DBRG.US,D,20150619,000000,53.7885,53.9004,52.8812,53.1929,1259561.1094098,0
+DBRG.US,D,20150622,000000,53.6126,53.8565,52.8812,53.2449,425447.8907896,0
+DBRG.US,D,20150623,000000,52.7013,53.3768,52.3895,52.5414,586727.71788363,0
+DBRG.US,D,20150624,000000,52.5694,52.7493,51.9419,52.3536,603690.41300126,0
+DBRG.US,D,20150625,000000,52.6334,52.9571,51.1464,51.2744,763968.25496312,0
+DBRG.US,D,20150626,000000,51.5701,52.4375,50.1552,50.9706,1962691.2289098,0
+DBRG.US,D,20150629,000000,50.443,50.6988,48.6363,49.1599,1183504.3083812,0
+DBRG.US,D,20150630,000000,49.4357,49.8114,48.4764,48.4764,960508.20155087,0
+DBRG.US,D,20150701,000000,48.8921,49.1599,47.657,47.9008,1531712.5303007,0
+DBRG.US,D,20150702,000000,48.1886,48.2845,47.2413,48.2126,1406374.0725169,0
+DBRG.US,D,20150706,000000,47.8409,48.0527,46.33,47.1854,1356520.4961581,0
+DBRG.US,D,20150707,000000,47.1854,48.8641,45.9862,48.8242,1456875.6242795,0
+DBRG.US,D,20150708,000000,48.5044,49,47.7649,48.0887,814393.50074186,0
+DBRG.US,D,20150709,000000,48.5803,49.072,47.613,48.1127,647593.87390476,0
+DBRG.US,D,20150710,000000,48.7322,48.7322,47.9008,48.2726,705989.71751764,0
+DBRG.US,D,20150713,000000,48.7042,49.2319,48.4764,49.1599,479610.87885913,0
+DBRG.US,D,20150714,000000,49.1599,49.7315,49.052,49.6276,566128.85499797,0
+DBRG.US,D,20150715,000000,49.7315,49.7315,48.7322,48.8641,263736.74724917,0
+DBRG.US,D,20150716,000000,49.1039,49.2878,48.3645,48.8641,558567.55745752,0
+DBRG.US,D,20150717,000000,48.98,48.98,48.2845,48.7962,428575.68557671,0
+DBRG.US,D,20150720,000000,48.7682,49.072,47.7649,47.9248,460769.30525396,0
+DBRG.US,D,20150721,000000,47.8409,48.1127,47.4252,47.8249,222144.98238094,0
+DBRG.US,D,20150722,000000,47.5051,47.9008,47.0095,47.613,615324.19842722,0
+DBRG.US,D,20150723,000000,47.641,47.9248,46.6178,46.8936,923215.5908677,0
+DBRG.US,D,20150724,000000,47.0535,47.0894,46.27,46.7177,403934.35683199,0
+DBRG.US,D,20150727,000000,46.5378,46.7417,45.9103,46.0622,614027.74725246,0
+DBRG.US,D,20150728,000000,46.2221,46.33,45.7184,46.2221,658578.43300912,0
+DBRG.US,D,20150729,000000,46.2221,47.0894,45.8823,46.8736,575427.17695107,0
+DBRG.US,D,20150730,000000,46.8736,47.641,46.4059,47.4771,691801.55800943,0
+DBRG.US,D,20150731,000000,47.713,48.4244,47.5371,48.0287,536101.07434424,0
+DBRG.US,D,20150803,000000,47.9848,48.6763,47.4771,48.6083,782430.55030103,0
+DBRG.US,D,20150804,000000,48.5803,49.2878,48.5803,48.98,654458.91061554,0
+DBRG.US,D,20150805,000000,49.1319,49.6795,48.8242,48.8641,1011402.0411255,0
+DBRG.US,D,20150806,000000,47.7649,50.8627,47.7649,50.7867,1327397.3792342,0
+DBRG.US,D,20150807,000000,50.5469,50.5709,48.7682,49.2119,1018001.1327188,0
+DBRG.US,D,20150810,000000,49.2558,49.6276,48.1646,49.3398,1065641.5853624,0
+DBRG.US,D,20150811,000000,49.072,49.6795,48.5563,48.8921,954291.39042746,0
+DBRG.US,D,20150812,000000,48.6083,49.028,47.3732,48.8242,1018649.1081226,0
+DBRG.US,D,20150813,000000,48.7042,49.5316,48.2726,48.7322,615548.11270769,0
+DBRG.US,D,20150814,000000,48.7682,48.8641,48.2086,48.6763,420431.96072348,0
+DBRG.US,D,20150817,000000,48.5803,49.5796,48.4484,49.5596,535307.99247933,0
+DBRG.US,D,20150818,000000,49.4397,49.9273,49.4197,49.8754,321982.4807299,0
+DBRG.US,D,20150819,000000,49.6875,49.6875,48.9241,49.076,404346.15896121,0
+DBRG.US,D,20150820,000000,48.8401,48.8401,46.7856,46.8616,895418.69696142,0
+DBRG.US,D,20150821,000000,46.5258,47.4971,45.4306,45.5745,1266909.7509297,0
+DBRG.US,D,20150824,000000,43.4361,46.4139,42.5927,44.8351,1565516.8316961,0
+DBRG.US,D,20150825,000000,46.0742,46.1181,42.249,42.4648,1359591.9996457,0
+DBRG.US,D,20150826,000000,43.3122,44.2315,42.177,44.0956,1090800.7940631,0
+DBRG.US,D,20150827,000000,44.5193,44.995,43.8118,44.3594,725835.02753986,0
+DBRG.US,D,20150828,000000,44.1796,44.887,44.0956,44.6792,555643.6622666,0
+DBRG.US,D,20150831,000000,44.4434,44.5993,44.1236,44.2795,440653.0464432,0
+DBRG.US,D,20150901,000000,43.632,44.2595,43.2522,43.4921,771057.20595438,0
+DBRG.US,D,20150902,000000,44.0477,44.0956,42.7806,43.0924,465312.38840378,0
+DBRG.US,D,20150903,000000,43.1763,43.7199,42.7286,42.9645,718891.43319324,0
+DBRG.US,D,20150904,000000,42.4129,43.0164,42.3329,42.8605,551507.87794204,0
+DBRG.US,D,20150908,000000,43.572,44.1476,43.4361,44.0157,373995.14115623,0
+DBRG.US,D,20150909,000000,45.3627,45.8903,44.4634,44.4953,704437.32856756,0
+DBRG.US,D,20150910,000000,44.4434,45.1788,44.1236,44.947,465136.75954916,0
+DBRG.US,D,20150911,000000,44.7591,44.8351,43.6679,44.2315,296298.13675021,0
+DBRG.US,D,20150914,000000,44.2595,44.2795,43.4721,43.6679,368949.43924722,0
+DBRG.US,D,20150915,000000,43.9158,44.1236,43.3402,44.0676,281046.6971392,0
+DBRG.US,D,20150916,000000,44.0676,45.3427,43.8598,45.2748,369745.52331478,0
+DBRG.US,D,20150917,000000,45.1229,46.1181,44.947,45.2748,428399.05598787,0
+DBRG.US,D,20150918,000000,44.7591,45.1229,44.3834,44.6512,550522.15474085,0
+DBRG.US,D,20150921,000000,44.8111,45.2628,44.4953,44.6512,241780.13821813,0
+DBRG.US,D,20150922,000000,44.1236,44.2595,42.9645,43.0484,588384.68355912,0
+DBRG.US,D,20150923,000000,43.0164,43.3562,42.4129,42.5647,614751.27808947,0
+DBRG.US,D,20150924,000000,42.0931,42.8605,42.0211,42.6527,322069.294423,0
+DBRG.US,D,20150925,000000,43.0684,43.0924,41.2497,41.6134,858694.50331203,0
+DBRG.US,D,20150928,000000,40.9619,40.9619,37.0328,37.4013,1592255.6993542,0
+DBRG.US,D,20150929,000000,37.5572,37.5572,35.7685,35.8425,1682029.8144431,0
+DBRG.US,D,20150930,000000,36.3641,37.8798,35.5827,37.8494,1054682.7951641,0
+DBRG.US,D,20151001,000000,37.8494,38.4797,37.0896,37.5304,785132.28249636,0
+DBRG.US,D,20151002,000000,36.2158,38.7715,36.1626,38.6676,730956.5350656,0
+DBRG.US,D,20151005,000000,39.0313,40.5143,38.7196,40.4503,570281.40162063,0
+DBRG.US,D,20151006,000000,40.2984,40.5942,39.0953,39.1912,600714.47963119,0
+DBRG.US,D,20151007,000000,39.435,39.8108,38.4238,38.8475,1026190.8913459,0
+DBRG.US,D,20151008,000000,38.8275,38.9394,37.614,38.136,726403.19439008,0
+DBRG.US,D,20151009,000000,38.0361,38.9114,37.7775,38.8275,937795.7880044,0
+DBRG.US,D,20151012,000000,38.7715,38.8475,37.9329,37.9761,366558.68520902,0
+DBRG.US,D,20151013,000000,37.6408,38.0641,36.9721,37.0668,506930.6727287,0
+DBRG.US,D,20151014,000000,36.9721,37.295,36.5276,36.7934,345617.07085493,0
+DBRG.US,D,20151015,000000,38.2199,39.3511,37.9066,39.0633,1067999.064988,0
+DBRG.US,D,20151016,000000,39.1193,39.3271,38.4558,39.1193,414665.229813,0
+DBRG.US,D,20151019,000000,38.9874,39.2991,37.7167,38.0641,488188.92236141,0
+DBRG.US,D,20151020,000000,38.0081,38.116,37.5572,37.5572,409080.88271309,0
+DBRG.US,D,20151021,000000,37.6863,37.8002,36.6603,36.8505,447784.52863857,0
+DBRG.US,D,20151022,000000,37.0328,38.164,36.6911,37.5153,428512.6393212,0
+DBRG.US,D,20151023,000000,37.823,38.6156,37.4013,38.164,521764.55598875,0
+DBRG.US,D,20151026,000000,38.2759,38.6476,37.9329,37.9561,276759.30158116,0
+DBRG.US,D,20151027,000000,37.7775,37.7775,36.7174,36.9529,395278.75642809,0
+DBRG.US,D,20151028,000000,36.9529,38.4238,36.6911,38.3558,381165.65198596,0
+DBRG.US,D,20151029,000000,38.204,38.4558,37.9066,38.3558,643318.48715729,0
+DBRG.US,D,20151030,000000,38.2759,38.7196,37.9761,38.5597,387804.02239718,0
+DBRG.US,D,20151102,000000,38.6676,39.8108,38.6676,39.519,1003867.5132253,0
+DBRG.US,D,20151103,000000,39.3711,39.6789,38.7196,38.9394,758347.38106439,0
+DBRG.US,D,20151104,000000,38.9874,39.2552,38.204,38.6156,873245.92934007,0
+DBRG.US,D,20151105,000000,38.6676,40.4343,38.5917,40.1625,838321.55617527,0
+DBRG.US,D,20151106,000000,39.435,40.7501,39.0313,40.1145,938213.09417181,0
+DBRG.US,D,20151109,000000,40.0946,40.858,36.6911,36.9529,1193516.1538291,0
+DBRG.US,D,20151110,000000,36.9037,37.8494,34.7681,35.364,1888072.2327637,0
+DBRG.US,D,20151111,000000,35.4863,35.6606,35.0519,35.2969,1026533.3926308,0
+DBRG.US,D,20151112,000000,34.866,35.2673,33.7037,33.7248,1421208.456144,0
+DBRG.US,D,20151113,000000,33.5118,34.4695,32.3718,34.3876,1650904.2283562,0
+DBRG.US,D,20151116,000000,34.2876,35.5867,34.2876,35.5047,903077.56608778,0
+DBRG.US,D,20151117,000000,35.6866,37.1467,35.5307,36.0391,1045601.8827191,0
+DBRG.US,D,20151118,000000,36.0875,36.9225,35.8501,36.3109,1742631.7766316,0
+DBRG.US,D,20151119,000000,36.3565,36.7023,35.932,36.1515,1132584.6999005,0
+DBRG.US,D,20151120,000000,36.2006,36.5959,36.1171,36.1515,1127577.0258916,0
+DBRG.US,D,20151123,000000,36.2234,36.801,35.4899,36.3757,1365630.1797118,0
+DBRG.US,D,20151124,000000,36.3109,36.4364,35.8797,35.932,1088896.8972202,0
+DBRG.US,D,20151125,000000,35.7981,37.086,35.7981,36.8314,1252478.1628238,0
+DBRG.US,D,20151127,000000,36.9225,37.3366,36.516,36.5428,454193.23054758,0
+DBRG.US,D,20151130,000000,36.5959,36.8961,35.8797,36.1171,877358.6967777,0
+DBRG.US,D,20151201,000000,36.2806,36.5959,35.6163,35.6606,864123.48642515,0
+DBRG.US,D,20151202,000000,35.7166,35.7166,34.7897,35.0774,994274.22486249,0
+DBRG.US,D,20151203,000000,35.169,35.3524,33.3063,33.3271,1170654.1305176,0
+DBRG.US,D,20151204,000000,33.4355,33.6765,32.5605,32.9526,1974096.0963842,0
+DBRG.US,D,20151207,000000,32.8843,33.1948,32.2112,32.3486,1400197.5409456,0
+DBRG.US,D,20151208,000000,32.1344,32.3486,31.5752,31.8398,1067912.5014785,0
+DBRG.US,D,20151209,000000,31.7095,32.6145,31.7095,32.2112,1032384.6855824,0
+DBRG.US,D,20151210,000000,32.1884,32.6352,31.7855,31.8666,1557331.8265565,0
+DBRG.US,D,20151211,000000,31.4665,31.7331,30.5448,30.6731,1263925.0611352,0
+DBRG.US,D,20151214,000000,30.7055,30.9377,28.097,28.1765,1877569.7773671,0
+DBRG.US,D,20151215,000000,28.3896,29.4464,28.3632,28.6825,1468541.4332003,0
+DBRG.US,D,20151216,000000,28.9192,29.474,28.5231,29.2665,1491020.9258583,0
+DBRG.US,D,20151217,000000,29.474,31.3454,29.4276,30.5951,1219228.5183668,0
+DBRG.US,D,20151218,000000,30.4313,31.3654,30.3565,30.8833,1238620.2456063,0
+DBRG.US,D,20151221,000000,31.0444,31.4665,30.5448,31.1995,519487.38528388,0
+DBRG.US,D,20151222,000000,31.2598,31.8934,30.9377,31.7855,414700.2555105,0
+DBRG.US,D,20151223,000000,31.8934,33.3063,31.7559,33.1433,562789.90529163,0
+DBRG.US,D,20151224,000000,33.1161,33.8052,33.1161,33.2784,434536.55892479,0
+DBRG.US,D,20151228,000000,33.0345,33.2184,31.8666,32.6145,441750.8518764,0
+DBRG.US,D,20151229,000000,32.7172,32.9082,32.2379,32.5301,421100.9515458,0
+DBRG.US,D,20151230,000000,32.3215,32.5057,31.6612,31.7855,435809.4928455,0
+DBRG.US,D,20151231,000000,31.6871,32.4518,31.4169,32.2379,420342.39501129,0
+DBRG.US,D,20160104,000000,31.7559,32.1884,30.8058,32.0776,742562.80030066,0
+DBRG.US,D,20160105,000000,32.1344,32.7448,31.8162,32.0069,661512.8359093,0
+DBRG.US,D,20160106,000000,31.4965,31.5233,30.4061,30.7055,420639.61307297,0
+DBRG.US,D,20160107,000000,30.0631,30.1131,28.7617,28.8396,830389.48660839,0
+DBRG.US,D,20160108,000000,29.2082,29.474,27.6465,27.7792,968748.24707224,0
+DBRG.US,D,20160111,000000,30.2198,32.2379,29.6658,30.7762,3115898.0587664,0
+DBRG.US,D,20160112,000000,30.8833,31.0184,29.3536,30.5448,1625162.5923427,0
+DBRG.US,D,20160113,000000,30.4592,30.7055,27.4055,28.8396,2588748.3017864,0
+DBRG.US,D,20160114,000000,28.8936,30.0631,27.8855,29.9056,1447122.7188095,0
+DBRG.US,D,20160115,000000,28.3896,29.6962,28.3896,29.2082,1604591.7500151,0
+DBRG.US,D,20160119,000000,29.6131,30.0847,28.812,29.4464,1817263.7823225,0
+DBRG.US,D,20160120,000000,28.6558,29.6962,26.6097,29.1578,1597016.9425627,0
+DBRG.US,D,20160121,000000,29.2665,30.5004,28.0698,28.3632,2036376.2898503,0
+DBRG.US,D,20160122,000000,29.079,31.5488,28.8936,30.2738,2563707.6800902,0
+DBRG.US,D,20160125,000000,29.9592,31.0184,29.6131,30.5668,1252505.1826476,0
+DBRG.US,D,20160126,000000,30.5668,31.4169,29.9592,31.0672,702832.15088766,0
+DBRG.US,D,20160127,000000,30.249,31.7331,30.1958,30.7762,591890.50569572,0
+DBRG.US,D,20160128,000000,31.0444,31.385,29.8905,30.7482,588765.96329481,0
+DBRG.US,D,20160129,000000,31.0956,31.5752,30.3841,30.6447,593439.39207606,0
+DBRG.US,D,20160201,000000,30.4313,30.5668,29.474,29.9592,767454.06241543,0
+DBRG.US,D,20160202,000000,29.4464,29.474,28.3896,28.7337,590343.87096736,0
+DBRG.US,D,20160203,000000,28.9455,29.5291,27.8312,29.2082,792047.60610142,0
+DBRG.US,D,20160204,000000,28.9192,30.0128,28.9192,29.6131,1012317.9631152,0
+DBRG.US,D,20160205,000000,29.5023,29.5575,29.0007,29.1578,823519.94659364,0
+DBRG.US,D,20160208,000000,28.5498,28.7101,26.2503,26.9834,822926.01083739,0
+DBRG.US,D,20160209,000000,26.371,26.8463,24.4329,24.831,1840892.1178587,0
+DBRG.US,D,20160210,000000,25.0168,26.2923,24.5384,25.5744,786876.56223206,0
+DBRG.US,D,20160211,000000,24.9101,25.2822,24.3785,24.7242,1219116.4361348,0
+DBRG.US,D,20160212,000000,25.1495,25.9721,24.3533,25.9721,814147.82049223,0
+DBRG.US,D,20160216,000000,26.399,27.1649,25.4817,26.399,489424.07856554,0
+DBRG.US,D,20160217,000000,26.7691,27.9902,26.7691,27.7792,951288.4372336,0
+DBRG.US,D,20160218,000000,27.9379,28.2333,27.1912,28.0178,625981.76762702,0
+DBRG.US,D,20160219,000000,27.6989,28.4551,27.0102,28.1765,555996.42107717,0
+DBRG.US,D,20160222,000000,28.5498,28.9192,28.0178,28.6825,575265.808559,0
+DBRG.US,D,20160223,000000,28.5498,28.8396,27.9379,28.4431,407377.88326374,0
+DBRG.US,D,20160224,000000,27.9111,28.9455,27.5094,28.812,671891.70063039,0
+DBRG.US,D,20160225,000000,29.8193,32.0069,29.5847,30.7055,1121933.6354731,0
+DBRG.US,D,20160226,000000,31.1247,31.1539,29.5023,29.6658,700397.11436047,0
+DBRG.US,D,20160229,000000,29.637,29.8469,28.5734,29.0303,837852.71219583,0
+DBRG.US,D,20160301,000000,29.2082,29.3101,28.0178,28.5734,1397403.491019,0
+DBRG.US,D,20160302,000000,28.5734,29.2082,28.2593,29.0023,589672.12812595,0
+DBRG.US,D,20160303,000000,29.079,31.3386,29.079,30.5004,3222950.8508012,0
+DBRG.US,D,20160304,000000,30.6639,30.8222,29.1878,29.4308,1907297.8381236,0
+DBRG.US,D,20160307,000000,29.3229,29.9116,29.2949,29.6434,1386659.6084932,0
+DBRG.US,D,20160308,000000,29.4036,29.6183,27.9271,27.9811,871622.98862786,0
+DBRG.US,D,20160309,000000,28.037,29.1878,27.6253,28.1677,591484.45778823,0
+DBRG.US,D,20160310,000000,28.384,29.8037,27.7157,29.6183,1066159.7155019,0
+DBRG.US,D,20160311,000000,30.0979,31.2243,29.7022,30.4756,763853.67089557,0
+DBRG.US,D,20160314,000000,30.3145,30.9613,29.727,30.4756,402276.14023873,0
+DBRG.US,D,20160315,000000,29.9648,30.4756,29.3512,29.9936,495768.23311772,0
+DBRG.US,D,20160316,000000,29.5363,31.0572,29.5363,30.3961,472448.12371956,0
+DBRG.US,D,20160317,000000,30.5572,31.572,30.2042,31.2535,584189.10536525,0
+DBRG.US,D,20160318,000000,31.4929,31.5456,30.6319,31.2535,570437.76634163,0
+DBRG.US,D,20160321,000000,31.0572,32.1916,31.0572,32.0305,823235.48789319,0
+DBRG.US,D,20160322,000000,31.8934,32.0305,31.572,32.0305,627001.01542439,0
+DBRG.US,D,20160323,000000,31.7855,32.0069,30.5004,30.7154,716561.72394212,0
+DBRG.US,D,20160324,000000,30.5292,30.5292,29.5911,30.0503,342073.22081819,0
+DBRG.US,D,20160328,000000,30.022,30.1263,29.6434,29.7514,203883.83462012,0
+DBRG.US,D,20160329,000000,29.5635,30.7926,29.1878,30.6319,386101.77349849,0
+DBRG.US,D,20160330,000000,30.7674,30.9864,30.1263,30.233,387971.14501099,0
+DBRG.US,D,20160331,000000,30.233,30.6639,29.8565,30.4157,410464.89813161,0
+DBRG.US,D,20160401,000000,30.0723,31.5193,29.7514,31.4637,365860.92327803,0
+DBRG.US,D,20160404,000000,31.4109,31.6576,30.8541,30.9864,300249.78597932,0
+DBRG.US,D,20160405,000000,30.6931,30.8541,30.1263,30.3405,380078.85462912,0
+DBRG.US,D,20160406,000000,31.5456,33.4906,31.2243,31.8666,1423384.8028768,0
+DBRG.US,D,20160407,000000,31.5193,31.7855,31.0572,31.572,621415.66759027,0
+DBRG.US,D,20160408,000000,32.0069,32.2719,31.7299,31.8398,648423.4825685,0
+DBRG.US,D,20160411,000000,31.9501,32.4582,31.2535,31.8934,360686.87720603,0
+DBRG.US,D,20160412,000000,32.0069,32.3119,31.572,32.2415,412697.53616393,0
+DBRG.US,D,20160413,000000,32.6185,32.9186,32.375,32.7787,448920.61215546,0
+DBRG.US,D,20160414,000000,32.8027,33.8779,32.5949,33.477,700351.58095371,0
+DBRG.US,D,20160415,000000,33.3619,33.5885,33.1029,33.1297,480477.5146888,0
+DBRG.US,D,20160418,000000,32.9186,33.7428,32.7548,33.5885,311762.48256534,0
+DBRG.US,D,20160419,000000,33.7664,34.1701,33.5885,34.1489,546495.95081277,0
+DBRG.US,D,20160420,000000,34.1993,34.5442,33.7176,34.4411,818972.36013985,0
+DBRG.US,D,20160421,000000,34.5758,34.6546,34.1201,34.1701,338049.01835853,0
+DBRG.US,D,20160422,000000,34.3056,35.1102,34.0458,34.5758,442384.31663411,0
+DBRG.US,D,20160425,000000,34.3344,34.3344,33.2048,33.8779,623498.69585754,0
+DBRG.US,D,20160426,000000,33.9635,34.2273,33.6097,33.9886,351117.35628083,0
+DBRG.US,D,20160427,000000,33.9279,34.4127,33.7428,34.0882,310299.65932744,0
+DBRG.US,D,20160428,000000,33.7428,33.9635,32.8879,32.8879,478227.11362417,0
+DBRG.US,D,20160429,000000,32.7787,33.3411,32.5673,33.3411,319146.39996629,0
+DBRG.US,D,20160502,000000,33.2676,33.6097,32.8331,33.1804,417695.70319776,0
+DBRG.US,D,20160503,000000,32.67,32.9422,31.9809,32.7276,306229.17291036,0
+DBRG.US,D,20160504,000000,32.4314,32.8331,32.1072,32.3015,284909.28102323,0
+DBRG.US,D,20160505,000000,32.5097,32.5097,31.5456,31.8934,394129.1629993,0
+DBRG.US,D,20160506,000000,31.7855,32.3518,31.4109,32.2143,867641.31737232,0
+DBRG.US,D,20160509,000000,34.1993,34.7897,33.2644,34.6294,1413498.7997563,0
+DBRG.US,D,20160510,000000,34.7645,36.5276,33.6513,34.3592,654024.09159939,0
+DBRG.US,D,20160511,000000,34.3056,34.3272,33.1804,33.2048,558694.4005192,0
+DBRG.US,D,20160512,000000,33.2048,33.4806,31.9937,32.7516,597094.07342705,0
+DBRG.US,D,20160513,000000,32.5605,33.2676,31.6152,31.6971,522205.37941019,0
+DBRG.US,D,20160516,000000,31.6971,32.3187,31.5852,31.6152,264002.69236665,0
+DBRG.US,D,20160517,000000,31.5324,32.0709,31.1539,31.5852,438053.88950485,0
+DBRG.US,D,20160518,000000,31.4801,32.3686,31.4801,31.9401,388265.11068647,0
+DBRG.US,D,20160519,000000,31.5852,31.7463,30.6703,31.2666,768833.57452998,0
+DBRG.US,D,20160520,000000,31.3945,31.9673,31.0444,31.5061,302328.56112619,0
+DBRG.US,D,20160523,000000,31.5061,31.9401,31.1835,31.8566,356792.01964359,0
+DBRG.US,D,20160524,000000,31.9937,32.4238,31.644,32.2915,331515.47485627,0
+DBRG.US,D,20160525,000000,32.397,33.2184,32.0201,33.0685,246670.97650746,0
+DBRG.US,D,20160526,000000,33.1029,33.2676,32.479,32.9386,230873.38619894,0
+DBRG.US,D,20160527,000000,32.963,33.8192,32.8303,33.6689,401985.42694944,0
+DBRG.US,D,20160531,000000,33.5885,33.9958,33.3619,33.8016,782131.08058737,0
+DBRG.US,D,20160601,000000,32.963,33.453,32.0709,32.8843,612160.8775755,0
+DBRG.US,D,20160602,000000,32.5881,33.3791,32.2611,33.2676,638879.23018221,0
+DBRG.US,D,20160603,000000,35.1614,35.1874,30.9377,32.128,2218137.3935597,0
+DBRG.US,D,20160606,000000,32.479,32.5301,31.833,31.9102,1170773.4680727,0
+DBRG.US,D,20160607,000000,31.9673,33.6133,31.9673,33.1569,1228762.0128603,0
+DBRG.US,D,20160608,000000,33.1029,33.8016,32.915,33.6689,1022357.8291212,0
+DBRG.US,D,20160609,000000,33.2924,33.7176,33.2676,33.6937,894245.08591148,0
+DBRG.US,D,20160610,000000,33.3411,33.3411,32.694,32.7516,1073318.2175211,0
+DBRG.US,D,20160613,000000,32.4238,32.915,31.1539,31.3945,1176847.424387,0
+DBRG.US,D,20160614,000000,31.2055,31.5324,29.0455,29.9368,3160593.3506171,0
+DBRG.US,D,20160615,000000,29.9936,31.0184,29.9116,30.5604,1131952.235877,0
+DBRG.US,D,20160616,000000,30.0723,30.6995,29.8833,30.5344,975914.50478156,0
+DBRG.US,D,20160617,000000,30.6703,31.3182,30.1415,30.3721,1107235.6018826,0
+DBRG.US,D,20160620,000000,30.8322,30.8833,30.3173,30.3997,807487.9342954,0
+DBRG.US,D,20160621,000000,30.5855,30.5855,29.8285,29.9936,636361.38289878,0
+DBRG.US,D,20160622,000000,30.1543,30.1543,29.4,29.4276,717113.12849425,0
+DBRG.US,D,20160623,000000,29.8565,30.0723,29.3724,29.6678,674753.80048358,0
+DBRG.US,D,20160624,000000,28.5346,29.5047,28.4255,29.0455,1813990.3807072,0
+DBRG.US,D,20160627,000000,28.4255,28.6674,26.911,27.1281,1017686.4018084,0
+DBRG.US,D,20160628,000000,27.5598,27.8723,26.9386,27.2356,2068245.9218256,0
+DBRG.US,D,20160629,000000,27.6421,27.8312,27.1281,27.3731,924091.2333053,0
+DBRG.US,D,20160630,000000,27.4003,27.6421,26.8839,27.5869,951574.89740248,0
+DBRG.US,D,20160701,000000,27.5066,28.1821,27.5066,27.5598,578696.57562952,0
+DBRG.US,D,20160705,000000,27.4275,27.6965,26.4262,26.7775,669619.28341304,0
+DBRG.US,D,20160706,000000,26.6708,27.6421,26.2092,27.2904,766231.16520543,0
+DBRG.US,D,20160707,000000,27.3455,27.6693,26.967,27.4275,607339.84049763,0
+DBRG.US,D,20160708,000000,27.6965,28.7521,27.6693,28.316,752170.09894245,0
+DBRG.US,D,20160711,000000,28.5055,29.6678,28.5055,29.6159,743098.94365602,0
+DBRG.US,D,20160712,000000,29.8565,30.3589,29.7729,30.0503,600916.87812605,0
+DBRG.US,D,20160713,000000,30.1003,30.2362,29.6402,30.1003,329065.67749942,0
+DBRG.US,D,20160714,000000,30.3721,30.6139,29.9368,30.45,1660883.2997586,0
+DBRG.US,D,20160715,000000,30.5855,30.7186,30.1131,30.3429,1500805.6046396,0
+DBRG.US,D,20160718,000000,30.3997,31.2335,30.261,31.0184,1084614.7555168,0
+DBRG.US,D,20160719,000000,30.8026,31.0248,30.5344,30.8833,438821.70283085,0
+DBRG.US,D,20160720,000000,31.07,31.2335,30.7442,31.0444,372811.7729477,0
+DBRG.US,D,20160721,000000,31.07,31.4497,31.0184,31.0992,483317.84857282,0
+DBRG.US,D,20160722,000000,31.2055,31.3454,30.9701,31.1283,468790.69034948,0
+DBRG.US,D,20160725,000000,31.1835,31.3945,31.0184,31.2055,651973.08682697,0
+DBRG.US,D,20160726,000000,31.1835,31.4109,30.8605,30.9093,429826.1029776,0
+DBRG.US,D,20160727,000000,31.1539,31.4801,30.9093,31.3182,571548.33113606,0
+DBRG.US,D,20160728,000000,31.1835,31.8566,31.0184,31.8566,304177.9179544,0
+DBRG.US,D,20160729,000000,31.803,32.2915,31.5592,32.0441,679481.01872885,0
+DBRG.US,D,20160801,000000,31.9401,32.3451,31.7203,31.9937,445961.44108348,0
+DBRG.US,D,20160802,000000,31.833,31.9937,31.1539,31.5061,482089.19714109,0
+DBRG.US,D,20160803,000000,31.4801,32.5301,31.4245,32.397,547241.24761894,0
+DBRG.US,D,20160804,000000,31.9937,32.5881,31.5852,32.128,1017653.1273958,0
+DBRG.US,D,20160805,000000,32.1004,32.8303,32.1004,32.5057,569574.88326526,0
+DBRG.US,D,20160808,000000,32.6145,32.963,32.2779,32.4238,590998.10096003,0
+DBRG.US,D,20160809,000000,32.5301,32.8303,32.2611,32.397,806572.26248922,0
+DBRG.US,D,20160810,000000,32.397,32.5977,32.1548,32.5057,495651.64758175,0
+DBRG.US,D,20160811,000000,32.2311,32.8879,32.0405,32.5881,405643.86105374,0
+DBRG.US,D,20160812,000000,32.5057,32.9662,32.4238,32.4238,346695.36197095,0
+DBRG.US,D,20160815,000000,32.7548,33.1333,32.5605,33.1097,608392.36270762,0
+DBRG.US,D,20160816,000000,33.1097,33.1597,32.694,32.9934,395127.64556171,0
+DBRG.US,D,20160817,000000,32.9662,33.184,32.8027,33.1597,468319.59471805,0
+DBRG.US,D,20160818,000000,33.1097,33.5957,33.1097,33.5118,512629.8540797,0
+DBRG.US,D,20160819,000000,33.3723,33.4075,32.666,32.9422,407612.30525346,0
+DBRG.US,D,20160822,000000,32.8027,32.8331,32.1548,32.2048,711537.53781872,0
+DBRG.US,D,20160823,000000,32.5301,33.184,32.4518,33.1097,851375.38345146,0
+DBRG.US,D,20160824,000000,32.9934,33.212,32.6392,32.7548,694001.17181268,0
+DBRG.US,D,20160825,000000,32.6145,32.7548,32.397,32.6145,472904.45852133,0
+DBRG.US,D,20160826,000000,32.7787,33.1333,32.397,32.5605,540170.30984355,0
+DBRG.US,D,20160829,000000,32.7276,32.9662,32.5605,32.8607,284152.47577359,0
+DBRG.US,D,20160830,000000,32.7276,33.3447,32.7276,33.3447,288821.40125088,0
+DBRG.US,D,20160831,000000,33.4319,34.2233,33.2956,33.8635,1284341.0398432,0
+DBRG.US,D,20160901,000000,33.9495,34.081,33.5957,33.8156,473832.38932163,0
+DBRG.US,D,20160902,000000,34.0562,34.4659,33.9495,34.4659,387006.4372283,0
+DBRG.US,D,20160906,000000,34.4411,35.0886,34.3556,34.8736,793552.20999277,0
+DBRG.US,D,20160907,000000,34.9575,35.8277,34.9284,35.7202,1489545.8436263,0
+DBRG.US,D,20160908,000000,35.6163,35.6606,35.0631,35.0886,466765.20429954,0
+DBRG.US,D,20160909,000000,34.8484,34.9284,33.1097,33.2436,505255.44365379,0
+DBRG.US,D,20160912,000000,32.9186,33.9211,32.5881,33.7808,533418.35609899,0
+DBRG.US,D,20160913,000000,33.4075,33.8156,32.7548,32.8879,523288.92438083,0
+DBRG.US,D,20160914,000000,32.9934,33.2436,32.6832,33.1333,595268.48403643,0
+DBRG.US,D,20160915,000000,33.1097,33.6513,32.8331,33.571,592836.69989544,0
+DBRG.US,D,20160916,000000,33.184,33.3723,32.9662,33.1333,687706.80378766,0
+DBRG.US,D,20160919,000000,33.4319,33.8156,33.1333,33.7284,863915.83407566,0
+DBRG.US,D,20160920,000000,33.7284,34.2772,33.6513,33.9495,797927.41997812,0
+DBRG.US,D,20160921,000000,34.081,34.3556,33.5957,34.0562,696175.26689347,0
+DBRG.US,D,20160922,000000,34.2233,34.4371,33.9495,34.2489,517396.60132644,0
+DBRG.US,D,20160923,000000,33.9815,34.3556,33.6797,33.8156,255233.00826231,0
+DBRG.US,D,20160926,000000,33.7528,34.3196,33.4878,34.2233,612211.41465333,0
+DBRG.US,D,20160927,000000,34.0562,34.6054,33.8156,34.5195,779629.74541848,0
+DBRG.US,D,20160928,000000,34.6586,35.3229,33.9815,35.3229,855240.46917103,0
+DBRG.US,D,20160929,000000,35.2054,35.4192,34.4943,34.4943,571159.29571021,0
+DBRG.US,D,20160930,000000,34.8736,35.3452,34.3876,35.2197,891287.66612438,0
+DBRG.US,D,20161003,000000,34.9867,35.2197,34.5015,34.9575,531857.21072452,0
+DBRG.US,D,20161004,000000,34.8736,35.2197,34.6586,34.8484,532473.91318415,0
+DBRG.US,D,20161005,000000,34.8736,35.3564,34.7717,35.2054,710818.26010212,0
+DBRG.US,D,20161006,000000,34.9575,35.627,34.8224,35.4823,581014.77643717,0
+DBRG.US,D,20161007,000000,35.5047,35.5827,34.5758,34.7717,823345.06828967,0
+DBRG.US,D,20161010,000000,34.9284,35.125,34.6733,34.9028,682385.14941904,0
+DBRG.US,D,20161011,000000,34.8484,35.1542,34.6334,34.6805,559520.75679674,0
+DBRG.US,D,20161012,000000,34.6586,35.0631,34.4127,34.8484,354697.23274929,0
+DBRG.US,D,20161013,000000,34.6054,35.0631,34.4943,34.9575,326483.78322627,0
+DBRG.US,D,20161014,000000,34.9028,35.0886,34.4411,34.7717,769227.86381045,0
+DBRG.US,D,20161017,000000,34.8736,35.9652,34.8736,35.8277,1145401.6033514,0
+DBRG.US,D,20161018,000000,36.231,37.538,36.1019,37.1887,1497861.1943973,0
+DBRG.US,D,20161019,000000,37.2495,37.6028,37.1887,37.2722,972488.49119856,0
+DBRG.US,D,20161020,000000,37.333,37.656,37.044,37.538,1110032.6540119,0
+DBRG.US,D,20161021,000000,37.6747,38.5517,37.538,38.3039,1706813.4976298,0
+DBRG.US,D,20161024,000000,38.5517,38.9634,38.3918,38.5037,1010694.0216688,0
+DBRG.US,D,20161025,000000,38.3359,38.9434,38.068,38.7196,1010153.8753766,0
+DBRG.US,D,20161026,000000,38.5517,39.0433,38.3359,38.7995,1677678.6220789,0
+DBRG.US,D,20161027,000000,38.9434,38.9434,37.4125,37.4657,959677.59215292,0
+DBRG.US,D,20161028,000000,37.3026,37.8418,36.8354,37.086,1155983.6171181,0
+DBRG.US,D,20161031,000000,37.1887,37.6332,36.6451,37.333,795635.73862715,0
+DBRG.US,D,20161101,000000,37.3558,37.4125,36.6223,37.086,772330.89042576,0
+DBRG.US,D,20161102,000000,37.086,37.3026,36.6071,37.1128,614602.91924219,0
+DBRG.US,D,20161103,000000,37.2722,37.4657,36.9984,37.333,572984.88510083,0
+DBRG.US,D,20161104,000000,37.3822,38.172,37.1355,37.9329,715534.72045459,0
+DBRG.US,D,20161107,000000,38.5517,38.6916,38.172,38.6916,973789.69586083,0
+DBRG.US,D,20161108,000000,38.6916,38.7715,37.6028,38.4718,1461436.4704616,0
+DBRG.US,D,20161109,000000,37.9713,38.0641,36.9149,37.086,1803984.0392974,0
+DBRG.US,D,20161110,000000,37.5153,37.5988,36.3337,37.1467,1266855.4610985,0
+DBRG.US,D,20161111,000000,37.1467,38.0361,37.1239,37.8686,619156.51010126,0
+DBRG.US,D,20161114,000000,37.9521,38.168,37.048,37.2419,751856.61894979,0
+DBRG.US,D,20161115,000000,37.2682,38.3039,37.1811,38.088,1120942.6584173,0
+DBRG.US,D,20161116,000000,37.8114,38.7036,37.58,38.5797,658160.62647461,0
+DBRG.US,D,20161117,000000,38.6916,39.0473,38.5037,38.9674,705179.87335464,0
+DBRG.US,D,20161118,000000,39.1313,39.1313,38.6356,38.7755,510561.58664209,0
+DBRG.US,D,20161121,000000,38.8515,39.5989,38.8515,39.539,896187.51102163,0
+DBRG.US,D,20161122,000000,39.7908,40.5902,39.7308,40.3943,524897.35444693,0
+DBRG.US,D,20161123,000000,40.3344,40.3344,39.8467,40.0386,681175.01157027,0
+DBRG.US,D,20161125,000000,40.0946,40.9979,40.0946,40.9979,272785.13583222,0
+DBRG.US,D,20161128,000000,40.9699,41.1618,40.7381,41.0818,1485625.717525,0
+DBRG.US,D,20161129,000000,40.914,41.4096,40.826,40.826,685777.88858941,0
+DBRG.US,D,20161130,000000,40.826,41.0259,40.0066,40.5063,545878.99816959,0
+DBRG.US,D,20161201,000000,40.5262,40.6342,39.8707,40.0666,468353.61968134,0
+DBRG.US,D,20161202,000000,40.2065,40.826,40.0386,40.1425,424827.18539312,0
+DBRG.US,D,20161205,000000,40.4743,41.1618,40.4743,41.1618,343765.21219119,0
+DBRG.US,D,20161206,000000,40.6661,40.7781,40.0386,40.6981,749113.60646812,0
+DBRG.US,D,20161207,000000,40.7781,41.4096,40.5183,41.3257,796824.3606903,0
+DBRG.US,D,20161208,000000,41.1618,41.2737,40.9979,41.1618,527313.37702404,0
+DBRG.US,D,20161209,000000,41.2457,41.7453,41.1018,41.4935,585638.1685077,0
+DBRG.US,D,20161212,000000,41.3856,41.6214,40.7501,41.1338,273729.32856351,0
+DBRG.US,D,20161213,000000,41.1898,41.4616,40.0946,40.2544,832660.90309152,0
+DBRG.US,D,20161214,000000,40.2065,40.4743,39.5989,39.8707,875047.50110954,0
+DBRG.US,D,20161215,000000,39.9267,40.0226,39.435,39.5669,424865.71366038,0
+DBRG.US,D,20161216,000000,39.8188,40.9819,39.7908,40.6342,953210.0971088,0
+DBRG.US,D,20161219,000000,40.6342,40.914,40.4543,40.7501,337452.3305832,0
+DBRG.US,D,20161220,000000,40.6981,41.0259,40.6342,40.7261,315112.94071515,0
+DBRG.US,D,20161221,000000,40.866,41.7573,40.866,41.2457,783533.3594053,0
+DBRG.US,D,20161222,000000,41.1018,41.1618,40.0666,40.2864,744955.80599084,0
+DBRG.US,D,20161223,000000,40.3344,41.4935,40.3344,41.2177,1114934.5003776,0
+DBRG.US,D,20161227,000000,41.3536,41.4616,40.878,40.9979,738898.11160753,0
+DBRG.US,D,20161228,000000,41.1618,41.2737,40.5063,40.6342,859688.23238693,0
+DBRG.US,D,20161229,000000,40.4463,40.914,39.7308,40.866,996982.21164666,0
+DBRG.US,D,20161230,000000,41.0818,41.1018,40.4543,40.9379,900045.84178525,0
+DBRG.US,D,20170103,000000,41.2977,43.576,41.1018,43.516,2371460.6330986,0
+DBRG.US,D,20170104,000000,43.1083,44.0117,42.9485,43.9038,1557037.860881,0
+DBRG.US,D,20170105,000000,43.7119,44.1356,43.1403,43.516,928396.89226276,0
+DBRG.US,D,20170106,000000,43.4081,43.7559,43.0804,43.608,696587.81957336,0
+DBRG.US,D,20170109,000000,43.4761,44.1116,43.0004,43.0564,1247102.218624,0
+DBRG.US,D,20170110,000000,43.1083,43.9357,42.6927,43.4761,7944602.5120056,0
+DBRG.US,D,20170111,000000,42.7566,43.52,42.7566,42.7566,17058468.384154,0
+DBRG.US,D,20170112,000000,42.9645,43.8158,42.5168,42.6887,3625032.5984188,0
+DBRG.US,D,20170113,000000,43.2283,44.1796,42.7566,43.3242,2647208.9429397,0
+DBRG.US,D,20170117,000000,43.1443,43.4361,42.0211,42.197,3137379.0688621,0
+DBRG.US,D,20170118,000000,42.0211,42.197,40.798,41.7493,2400285.2810431,0
+DBRG.US,D,20170119,000000,41.5455,41.5895,40.826,41.2177,1810892.1075794,0
+DBRG.US,D,20170120,000000,41.1898,41.2457,40.5942,40.922,1183372.711832,0
+DBRG.US,D,20170123,000000,40.9499,41.8972,40.5342,41.8093,1706683.402182,0
+DBRG.US,D,20170124,000000,42.0491,43.1083,42.0211,42.9325,1634558.2356982,0
+DBRG.US,D,20170125,000000,42.9325,43.0524,41.8972,42.1011,1245703.942743,0
+DBRG.US,D,20170126,000000,41.9212,42.197,41.4815,41.8093,959704.61197671,0
+DBRG.US,D,20170127,000000,41.8773,42.165,41.5735,41.8773,824151.15969937,0
+DBRG.US,D,20170130,000000,41.4496,41.5735,40.798,41.0099,811866.39666695,0
+DBRG.US,D,20170131,000000,40.826,41.3337,40.5942,41.2177,1206916.485327,0
+DBRG.US,D,20170201,000000,40.9819,42.0211,40.866,41.8773,822076.63767292,0
+DBRG.US,D,20170202,000000,41.8773,42.4009,41.6974,42.0491,951741.26946562,0
+DBRG.US,D,20170203,000000,42.3449,42.7566,42.253,42.4608,592300.55654007,0
+DBRG.US,D,20170206,000000,42.3449,42.7886,42.0491,42.7886,663983.3985011,0
+DBRG.US,D,20170207,000000,42.7886,43.3482,42.5767,43.2003,963103.35555236,0
+DBRG.US,D,20170208,000000,42.9645,43.2283,42.5767,43.1083,690897.39464672,0
+DBRG.US,D,20170209,000000,43.3482,43.3482,42.7566,42.8725,825634.24780511,0
+DBRG.US,D,20170210,000000,42.8206,42.9325,42.3449,42.9325,909405.45870898,0
+DBRG.US,D,20170213,000000,42.7886,43.2163,42.6887,42.9325,639950.51615873,0
+DBRG.US,D,20170214,000000,42.6887,43.1443,42.4608,42.6127,699007.34472022,0
+DBRG.US,D,20170215,000000,42.3689,42.5488,41.7493,42.4928,938464.02827607,0
+DBRG.US,D,20170216,000000,42.3089,42.4928,41.9492,42.1291,503276.24156126,0
+DBRG.US,D,20170217,000000,42.0731,42.165,41.6654,41.8773,945200.22045675,0
+DBRG.US,D,20170221,000000,41.7493,42.197,41.4815,42.1291,707555.61637963,0
+DBRG.US,D,20170222,000000,42.1011,42.285,41.6974,42.253,1139949.8535349,0
+DBRG.US,D,20170223,000000,42.197,42.197,41.0938,42.1011,1243036.9860616,0
+DBRG.US,D,20170224,000000,42.1011,42.253,41.8093,42.253,989283.06296817,0
+DBRG.US,D,20170227,000000,41.9852,42.7566,41.7693,42.7566,874445.05911247,0
+DBRG.US,D,20170228,000000,42.7566,43.52,42.4608,43.4761,4109309.6507361,0
+DBRG.US,D,20170301,000000,41.6974,41.9852,39.7308,41.9212,3932818.6635832,0
+DBRG.US,D,20170302,000000,41.4815,42.165,40.6222,40.7181,1776125.3500534,0
+DBRG.US,D,20170303,000000,40.5103,40.9499,39.8308,40.922,1971649.0510464,0
+DBRG.US,D,20170306,000000,40.6222,41.0698,40.3863,41.0419,1057277.4487985,0
+DBRG.US,D,20170307,000000,41.0698,41.1618,40.6502,40.6821,995889.15970098,0
+DBRG.US,D,20170308,000000,40.7181,40.866,39.8547,39.8827,1073516.6130791,0
+DBRG.US,D,20170309,000000,39.8827,39.9986,37.9841,38.4318,1775149.6341944,0
+DBRG.US,D,20170310,000000,38.5277,39.2712,38.5277,38.8195,1042343.7423005,0
+DBRG.US,D,20170313,000000,38.7915,39.507,38.6716,38.9674,744831.4647647,0
+DBRG.US,D,20170314,000000,38.7915,39.0553,38.5277,38.8795,459749.05672238,0
+DBRG.US,D,20170315,000000,38.9434,39.6789,38.8195,39.3231,887793.10224769,0
+DBRG.US,D,20170316,000000,39.2951,39.6789,38.8795,38.8795,795757.82820131,0
+DBRG.US,D,20170317,000000,38.8795,39.2312,38.6956,38.7915,1339509.7657982,0
+DBRG.US,D,20170320,000000,38.7276,39.0074,38.4318,38.4638,650972.35261257,0
+DBRG.US,D,20170321,000000,38.4917,38.9434,38.204,38.204,941229.55727756,0
+DBRG.US,D,20170322,000000,38.204,38.8355,37.9026,38.6716,881657.6007792,0
+DBRG.US,D,20170323,000000,38.6716,38.7915,38.2879,38.2879,667510.48623975,0
+DBRG.US,D,20170324,000000,38.4638,38.8795,38.3119,38.5477,573876.28910231,0
+DBRG.US,D,20170327,000000,38.2279,38.6396,38.204,38.3438,566689.26615804,0
+DBRG.US,D,20170328,000000,38.108,38.9114,38.08,38.7276,866342.86472913,0
+DBRG.US,D,20170329,000000,38.6956,39.2112,38.6077,38.9114,419331.40327119,0
+DBRG.US,D,20170330,000000,39.0633,39.5709,39.0273,39.3031,652088.42144518,0
+DBRG.US,D,20170331,000000,39.0633,39.4271,38.9754,39.0273,953128.78745388,0
+DBRG.US,D,20170403,000000,39.1513,39.519,38.9954,39.2112,875155.08003759,0
+DBRG.US,D,20170404,000000,39.2472,39.6389,38.9114,39.6029,1038283.7635927,0
+DBRG.US,D,20170405,000000,39.6389,40.3024,39.3591,39.3951,4590801.6597347,0
+DBRG.US,D,20170406,000000,38.5437,38.6956,37.8686,38.2439,4002279.6254047,0
+DBRG.US,D,20170407,000000,38.3958,38.6356,37.8494,38.4558,2076276.5637126,0
+DBRG.US,D,20170410,000000,38.6077,39.0273,38.4238,38.7276,1153767.9915674,0
+DBRG.US,D,20170411,000000,38.6716,39.0273,38.5037,38.8235,1158720.1248273,0
+DBRG.US,D,20170412,000000,38.8475,39.2112,38.6077,38.6077,866799.44971445,0
+DBRG.US,D,20170413,000000,38.6077,39.0633,38.5437,38.9474,674804.08737785,0
+DBRG.US,D,20170417,000000,39.1513,39.6989,39.0114,39.543,1117914.6868681,0
+DBRG.US,D,20170418,000000,39.451,39.7548,39.3951,39.6989,537920.65932957,0
+DBRG.US,D,20170419,000000,39.6029,40.1465,39.3311,39.491,1336668.43118,0
+DBRG.US,D,20170420,000000,39.4271,39.9067,39.3311,39.7188,846793.52185083,0
+DBRG.US,D,20170421,000000,39.6029,39.7548,39.4271,39.451,510125.01634106,0
+DBRG.US,D,20170424,000000,39.7868,39.7868,39.3751,39.519,1090694.4660528,0
+DBRG.US,D,20170425,000000,39.543,39.8228,39.519,39.543,748475.38822289,0
+DBRG.US,D,20170426,000000,39.519,39.6389,39.3031,39.3591,737150.32930208,0
+DBRG.US,D,20170427,000000,39.3311,39.8228,39.3031,39.7188,829042.74853936,0
+DBRG.US,D,20170428,000000,39.6989,39.7868,39.3311,39.519,897110.93851797,0
+DBRG.US,D,20170501,000000,39.5709,40.0306,39.519,39.9347,796500.37298839,0
+DBRG.US,D,20170502,000000,39.7188,39.9227,39.1952,39.6029,789488.7287152,0
+DBRG.US,D,20170503,000000,39.6989,39.6989,38.9754,39.0633,621947.30764167,0
+DBRG.US,D,20170504,000000,39.2472,39.2472,38.0361,38.9114,1142114.4416407,0
+DBRG.US,D,20170505,000000,38.7915,39.7868,38.7595,39.7548,785397.47706318,0
+DBRG.US,D,20170508,000000,39.6749,39.7188,38.9474,39.519,1832223.7580936,0
+DBRG.US,D,20170509,000000,39.4271,39.9067,39.4271,39.7188,1209433.3318763,0
+DBRG.US,D,20170510,000000,38.7595,40.1465,38.068,38.9954,1439097.0805935,0
+DBRG.US,D,20170511,000000,38.8475,39.7868,38.8475,39.543,1107558.5888503,0
+DBRG.US,D,20170512,000000,39.6029,39.9347,39.3951,39.7188,766613.94604244,0
+DBRG.US,D,20170515,000000,39.8787,40.6981,39.8787,40.3264,1879839.9429325,0
+DBRG.US,D,20170516,000000,40.2504,40.6781,40.2504,40.6302,982820.57159513,0
+DBRG.US,D,20170517,000000,40.5462,40.814,39.9067,40.7541,1870269.1710895,0
+DBRG.US,D,20170518,000000,40.7261,41.1498,40.4783,40.6621,1601496.4790899,0
+DBRG.US,D,20170519,000000,40.7541,40.9979,40.5222,40.6981,849566.80654249,0
+DBRG.US,D,20170522,000000,40.7861,41.5735,40.7261,41.4775,971680.39832043,0
+DBRG.US,D,20170523,000000,41.5735,41.9012,41.4216,41.9012,874093.30103611,0
+DBRG.US,D,20170524,000000,41.9612,42.6007,41.7733,42.5368,1084202.2028369,0
+DBRG.US,D,20170525,000000,42.6647,43.0404,42.3569,42.7166,1077464.7597385,0
+DBRG.US,D,20170526,000000,42.7166,42.8126,42.3889,42.5687,557633.62225193,0
+DBRG.US,D,20170530,000000,42.5368,42.6287,42.1291,42.3249,720938.4350288,0
+DBRG.US,D,20170531,000000,42.3249,42.7486,42.1131,42.7166,1927778.3641884,0
+DBRG.US,D,20170601,000000,42.6847,43.3282,42.5687,43.1723,1316214.6747554,0
+DBRG.US,D,20170602,000000,43.2962,43.7998,43.0804,43.5041,1721950.6033568,0
+DBRG.US,D,20170605,000000,43.532,43.6,42.7846,42.8126,870159.66502286,0
+DBRG.US,D,20170606,000000,43.0524,43.0804,42.205,42.269,1757294.2841575,0
+DBRG.US,D,20170607,000000,42.3249,42.6007,42.221,42.4209,1077946.8634462,0
+DBRG.US,D,20170608,000000,42.4209,42.7486,42.285,42.6647,623909.99761966,0
+DBRG.US,D,20170609,000000,42.6287,43.1683,42.5088,42.8965,635936.32104121,0
+DBRG.US,D,20170612,000000,42.7846,43.0804,42.7166,42.9325,1080651.5978442,0
+DBRG.US,D,20170613,000000,42.9645,43.2043,42.8685,43.0804,736420.04350912,0
+DBRG.US,D,20170614,000000,42.8685,43.1283,42.5368,42.8405,1411356.4779868,0
+DBRG.US,D,20170615,000000,42.6287,42.8965,42.5088,42.8965,730715.85848704,0
+DBRG.US,D,20170616,000000,43.0524,43.4841,42.9325,43.4841,1993183.1000554,0
+DBRG.US,D,20170619,000000,43.5041,43.8358,43.4841,43.8358,738875.34490415,0
+DBRG.US,D,20170620,000000,43.632,43.8878,43.2043,43.4481,917000.03066206,0
+DBRG.US,D,20170621,000000,43.4841,43.6799,43.0044,43.3282,861420.00294495,0
+DBRG.US,D,20170622,000000,43.3522,43.8358,43.3282,43.8118,939118.50845228,0
+DBRG.US,D,20170623,000000,43.8998,43.9277,43.564,43.8358,2708302.515811,0
+DBRG.US,D,20170626,000000,43.9877,44.1756,43.5041,43.564,991631.03561871,0
+DBRG.US,D,20170627,000000,43.6599,43.8118,43.0524,43.0804,759205.26046968,0
+DBRG.US,D,20170628,000000,43.1123,43.3562,42.8365,43.0804,896861.00514792,0
+DBRG.US,D,20170629,000000,43.1483,43.4561,42.5927,43.0524,554684.4585221,0
+DBRG.US,D,20170630,000000,43.3322,43.5121,43.1123,43.4241,591341.10261201,0
+DBRG.US,D,20170703,000000,43.4241,43.8358,43.4241,43.7639,278782.03561202,0
+DBRG.US,D,20170705,000000,43.7639,44.1636,43.7639,43.9757,733129.62941217,0
+DBRG.US,D,20170706,000000,43.8198,43.9757,43.3002,43.3002,1306100.504234,0
+DBRG.US,D,20170707,000000,43.576,44.3514,43.4561,44.3514,759124.95154898,0
+DBRG.US,D,20170710,000000,44.2835,44.4993,44.1916,44.2555,976921.4935848,0
+DBRG.US,D,20170711,000000,44.4074,44.7831,44.1636,44.6872,1127684.6048197,0
+DBRG.US,D,20170712,000000,44.935,45.0549,44.6872,45.0269,987246.81902542,0
+DBRG.US,D,20170713,000000,45.0269,45.1429,44.8711,44.995,811730.7971809,0
+DBRG.US,D,20170714,000000,44.995,45.2428,44.899,45.0549,973063.91337184,0
+DBRG.US,D,20170717,000000,45.1788,45.3667,44.963,45.2708,683677.84784049,0
+DBRG.US,D,20170718,000000,44.963,45.3667,44.935,45.2947,814821.56480207,0
+DBRG.US,D,20170719,000000,45.2947,45.3987,45.1429,45.2947,1018681.8821682,0
+DBRG.US,D,20170720,000000,45.2947,45.3987,44.6872,44.7152,1350658.9456808,0
+DBRG.US,D,20170721,000000,44.7431,44.995,44.1636,44.1916,1641446.789663,0
+DBRG.US,D,20170724,000000,44.2835,44.899,44.2395,44.899,872042.2962637,0
+DBRG.US,D,20170725,000000,45.0269,45.3667,44.963,45.2947,869667.80415648,0
+DBRG.US,D,20170726,000000,45.2108,45.4266,45.0549,45.1788,632632.89739948,0
+DBRG.US,D,20170727,000000,45.1788,45.3347,44.6552,44.963,1346996.5086397,0
+DBRG.US,D,20170728,000000,44.7431,45.2108,44.7431,45.1788,481797.73330115,0
+DBRG.US,D,20170731,000000,45.2947,45.3347,44.8111,45.1149,573028.41703916,0
+DBRG.US,D,20170801,000000,45.2708,45.3347,44.995,45.0869,439481.9372288,0
+DBRG.US,D,20170802,000000,45.0869,45.3667,44.6872,45.0549,1676161.0086428,0
+DBRG.US,D,20170803,000000,45.0549,45.3347,44.7831,45.0269,955923.58793115,0
+DBRG.US,D,20170804,000000,45.0549,45.0549,44.5913,44.8711,899865.70962666,0
+DBRG.US,D,20170807,000000,44.6872,45.1149,44.5313,44.6232,1054131.6407955,0
+DBRG.US,D,20170808,000000,44.4074,45.0269,44.4074,44.5593,1190424.3854737,0
+DBRG.US,D,20170809,000000,44.3514,44.3754,42.0931,42.7086,2044493.7454304,0
+DBRG.US,D,20170810,000000,42.3449,42.3729,41.0179,41.6694,1575360.553796,0
+DBRG.US,D,20170811,000000,41.1738,42.193,41.1738,42.0691,1230160.5389249,0
+DBRG.US,D,20170814,000000,42.3089,42.3089,41.0019,41.1418,1009042.5600315,0
+DBRG.US,D,20170815,000000,40.9859,41.0539,40.5222,40.7381,1053870.198982,0
+DBRG.US,D,20170816,000000,40.7701,41.1418,40.6781,40.922,1187928.554343,0
+DBRG.US,D,20170817,000000,40.7701,41.0778,40.7381,40.9859,913382.37647701,0
+DBRG.US,D,20170818,000000,40.922,41.0059,40.1865,40.2504,830631.16392116,0
+DBRG.US,D,20170821,000000,40.3064,40.4583,40.0946,40.4583,591510.72706136,0
+DBRG.US,D,20170822,000000,40.5582,40.5582,39.9347,39.9986,1200532.8017734,0
+DBRG.US,D,20170823,000000,39.8787,40.2504,39.8228,40.1865,594468.14684846,0
+DBRG.US,D,20170824,000000,40.2784,40.3744,39.8787,39.9067,496487.26065077,0
+DBRG.US,D,20170825,000000,39.9986,40.0666,39.8228,39.9747,319537.43686056,0
+DBRG.US,D,20170828,000000,40.0946,40.0946,39.6109,39.9067,548559.21457931,0
+DBRG.US,D,20170829,000000,39.519,39.6949,39.2312,39.3511,699741.38326648,0
+DBRG.US,D,20170830,000000,39.3511,40.4063,39.3511,40.0666,1552015.4260425,0
+DBRG.US,D,20170831,000000,40.2185,40.83,40.1505,40.4063,1543964.0189205,0
+DBRG.US,D,20170901,000000,40.3744,40.9859,40.2504,40.6462,556163.04332387,0
+DBRG.US,D,20170905,000000,40.6781,40.87,40.3064,40.4063,955784.2356918,0
+DBRG.US,D,20170906,000000,40.4583,40.5902,40.1865,40.2185,995876.1501562,0
+DBRG.US,D,20170907,000000,40.3744,40.3744,40.1865,40.3384,634968.61105589,0
+DBRG.US,D,20170908,000000,40.2185,40.6781,40.2185,40.4583,995110.08811507,0
+DBRG.US,D,20170911,000000,40.6462,40.906,40.6462,40.7141,779812.37941261,0
+DBRG.US,D,20170912,000000,40.798,40.87,40.5902,40.6462,925005.1538266,0
+DBRG.US,D,20170913,000000,40.4943,40.5582,39.8228,39.8228,1081540.5000102,0
+DBRG.US,D,20170914,000000,39.7828,40.0786,39.6309,39.9067,809795.12702669,0
+DBRG.US,D,20170915,000000,39.7828,39.9986,39.3511,39.7828,1005801.6822782,0
+DBRG.US,D,20170918,000000,39.8507,40.0346,39.5989,39.8787,585441.02386747,0
+DBRG.US,D,20170919,000000,39.8507,40.1225,39.7828,39.7828,623776.89996915,0
+DBRG.US,D,20170920,000000,39.7548,40.0346,39.6709,39.8787,1560768.5980323,0
+DBRG.US,D,20170921,000000,39.9747,40.0946,39.7548,39.7548,664052.949529,0
+DBRG.US,D,20170922,000000,39.7548,39.9547,39.6709,39.7148,933840.13583843,0
+DBRG.US,D,20170925,000000,39.7148,39.9347,39.7148,39.7828,1190536.7178893,0
+DBRG.US,D,20170926,000000,39.7548,40.1385,39.6709,39.6709,1646553.7865426,0
+DBRG.US,D,20170927,000000,39.8507,39.9747,39.1353,39.1952,1212014.4755988,0
+DBRG.US,D,20170928,000000,39.2712,39.543,38.9514,39.519,1053909.2276164,0
+DBRG.US,D,20170929,000000,39.519,40.0826,39.3551,39.543,1193791.3557381,0
+DBRG.US,D,20171002,000000,39.6429,39.9067,39.5749,39.5749,748484.64501437,0
+DBRG.US,D,20171003,000000,39.6429,40.1985,39.6429,39.7628,731540.4634797,0
+DBRG.US,D,20171004,000000,39.8348,40.0346,39.7308,39.8348,610613.74248004,0
+DBRG.US,D,20171005,000000,39.8348,40.2105,39.8348,40.0186,535660.2509228,0
+DBRG.US,D,20171006,000000,39.8907,39.9547,39.487,39.519,466447.97155357,0
+DBRG.US,D,20171009,000000,39.543,39.7628,39.2512,39.2951,496438.22467427,0
+DBRG.US,D,20171010,000000,39.3551,39.7028,39.0074,39.0393,709256.364177,0
+DBRG.US,D,20171011,000000,39.1153,39.2951,38.9794,39.1153,764385.06076342,0
+DBRG.US,D,20171012,000000,39.0753,39.4071,39.0393,39.1153,814869.09967726,0
+DBRG.US,D,20171013,000000,39.2712,39.7308,39.1952,39.3871,588371.92419789,0
+DBRG.US,D,20171016,000000,39.6429,39.8627,39.3871,39.487,592389.62188515,0
+DBRG.US,D,20171017,000000,39.487,40.0186,39.487,39.543,580066.58076903,0
+DBRG.US,D,20171018,000000,39.3231,39.8627,39.3231,39.447,587088.73275148,0
+DBRG.US,D,20171019,000000,39.3551,39.7628,39.2951,39.3551,450266.59967383,0
+DBRG.US,D,20171020,000000,39.3551,39.6629,39.2312,39.3551,543331.37904328,0
+DBRG.US,D,20171023,000000,39.1632,39.543,39.1632,39.3871,625781.12041704,0
+DBRG.US,D,20171024,000000,39.4231,39.7628,39.4231,39.6029,616081.00367686,0
+DBRG.US,D,20171025,000000,39.5749,39.6789,39.1632,39.487,719758.81957357,0
+DBRG.US,D,20171026,000000,39.6429,39.7028,39.0753,39.1632,672905.94475669,0
+DBRG.US,D,20171027,000000,39.2312,39.3391,38.8874,39.2951,537151.34490225,0
+DBRG.US,D,20171030,000000,39.447,39.519,39.1952,39.2712,719010.77074831,0
+DBRG.US,D,20171031,000000,39.3231,39.4231,38.176,38.6636,1442968.1707184,0
+DBRG.US,D,20171101,000000,38.6037,39.4231,38.6037,38.8515,645565.38565217,0
+DBRG.US,D,20171102,000000,38.9514,39.2592,38.7156,38.9514,587095.98807453,0
+DBRG.US,D,20171103,000000,38.8874,39.1632,38.8515,38.9794,678801.77038082,0
+DBRG.US,D,20171106,000000,39.0393,39.3231,38.7915,39.1153,646049.74101194,0
+DBRG.US,D,20171107,000000,39.0393,39.519,38.8355,38.9194,1070242.9612802,0
+DBRG.US,D,20171108,000000,38.8515,39.2951,38.7595,38.8874,604171.01560773,0
+DBRG.US,D,20171109,000000,38.7276,40.1425,38.6636,40.0186,1068915.7375284,0
+DBRG.US,D,20171110,000000,39.487,40.0026,39.3871,39.5749,1012357.4921167,0
+DBRG.US,D,20171113,000000,39.6789,40.1265,39.6029,39.6789,628157.61399268,0
+DBRG.US,D,20171114,000000,39.7628,39.7628,38.9034,39.2312,716673.05562347,0
+DBRG.US,D,20171115,000000,39.0393,39.447,38.8874,38.9794,817407.21182853,0
+DBRG.US,D,20171116,000000,39.0393,39.0953,38.7276,38.9794,1140357.4025437,0
+DBRG.US,D,20171117,000000,39.0393,39.3231,38.3678,38.4478,1094080.7004508,0
+DBRG.US,D,20171120,000000,38.3838,38.7476,38.196,38.2919,1111471.2094451,0
+DBRG.US,D,20171121,000000,38.2919,38.7276,38.08,38.5077,938946.88253452,0
+DBRG.US,D,20171122,000000,38.4478,39.1513,38.4478,38.9194,432008.2039321,0
+DBRG.US,D,20171124,000000,38.9194,39.487,38.8515,39.1952,308490.83223491,0
+DBRG.US,D,20171127,000000,39.1952,39.3231,38.4478,38.4758,760354.10334782,0
+DBRG.US,D,20171128,000000,38.4758,38.7276,37.9405,38.156,1205423.1396956,0
+DBRG.US,D,20171129,000000,38.2519,38.8515,38.196,38.7276,895325.12831237,0
+DBRG.US,D,20171130,000000,38.6956,38.8515,38.0001,38.3838,1626042.7380843,0
+DBRG.US,D,20171201,000000,38.2919,38.5717,38.0161,38.196,777449.89611596,0
+DBRG.US,D,20171204,000000,38.196,38.7276,38.0001,38.0001,931998.03433328,0
+DBRG.US,D,20171205,000000,38.0361,38.4598,38.0361,38.156,810542.4253013,0
+DBRG.US,D,20171206,000000,38.1,38.6316,37.9673,38.2519,1204673.8399526,0
+DBRG.US,D,20171207,000000,38.0361,38.5397,38.0361,38.068,1041903.6694298,0
+DBRG.US,D,20171208,000000,38.2919,38.4478,37.8418,38.3478,878372.94090399,0
+DBRG.US,D,20171211,000000,38.4118,38.6596,38.156,38.4478,801097.24560224,0
+DBRG.US,D,20171212,000000,38.5077,38.7276,38.2919,38.6636,734387.05195256,0
+DBRG.US,D,20171213,000000,38.5717,38.7476,38.2399,38.6037,930637.03580169,0
+DBRG.US,D,20171214,000000,38.4478,38.6316,37.9142,38.0361,1325680.3695058,0
+DBRG.US,D,20171215,000000,38.0361,38.2399,37.6863,37.7547,2276508.2188173,0
+DBRG.US,D,20171218,000000,37.7547,38.3838,37.6863,38.0001,1208758.0864651,0
+DBRG.US,D,20171219,000000,38.196,38.196,37.0936,37.253,1037548.7243122,0
+DBRG.US,D,20171220,000000,37.5608,37.5608,36.6187,36.6187,1141208.5269931,0
+DBRG.US,D,20171221,000000,36.7138,37.3558,36.5843,37.1467,854502.92805501,0
+DBRG.US,D,20171222,000000,37.1239,37.3366,36.9225,36.9908,601820.79130521,0
+DBRG.US,D,20171226,000000,37.0936,37.3366,36.6831,36.7782,640043.58444067,0
+DBRG.US,D,20171227,000000,36.801,36.9832,36.554,36.6451,901746.83976618,0
+DBRG.US,D,20171228,000000,36.7478,37.2682,36.5504,37.1963,1109144.7525802,0
+DBRG.US,D,20171229,000000,37.1619,37.1963,36.6187,36.7822,990915.76083897,0
+DBRG.US,D,20180102,000000,37.0364,37.3558,36.5504,36.6451,1275113.5198358,0
+DBRG.US,D,20180103,000000,36.3565,36.4213,35.5235,35.683,1545541.9265931,0
+DBRG.US,D,20180104,000000,35.5827,35.9724,35.3009,35.3896,1302022.7624939,0
+DBRG.US,D,20180105,000000,35.7126,35.7757,35.3189,35.4232,829214.37445713,0
+DBRG.US,D,20180108,000000,35.4232,35.4604,35.0087,35.3009,1104527.3649149,0
+DBRG.US,D,20180109,000000,35.3305,35.8129,35.1398,35.4232,1079147.2441364,0
+DBRG.US,D,20180110,000000,35.4232,35.4939,35.1398,35.3009,983968.6639226,0
+DBRG.US,D,20180111,000000,35.3305,35.4939,34.3272,34.4591,2146346.7224871,0
+DBRG.US,D,20180112,000000,34.3951,34.5195,33.3587,33.3931,4011333.0176588,0
+DBRG.US,D,20180116,000000,33.5853,34.1993,33.2328,33.2328,1941797.3996144,0
+DBRG.US,D,20180117,000000,33.5226,33.6201,32.9458,33.2328,2154125.9299028,0
+DBRG.US,D,20180118,000000,33.0721,33.3931,32.9458,32.9726,1221897.7267002,0
+DBRG.US,D,20180119,000000,33.1369,33.1976,32.5569,32.6872,1175510.4434765,0
+DBRG.US,D,20180122,000000,32.7516,32.9114,32.5881,32.8127,1307987.6387788,0
+DBRG.US,D,20180123,000000,32.8475,33.021,32.5265,32.5881,2477070.8667634,0
+DBRG.US,D,20180124,000000,32.4238,32.5881,31.7995,31.9102,3062764.57602,0
+DBRG.US,D,20180125,000000,31.8162,32.104,31.4929,31.9102,2074853.0192926,0
+DBRG.US,D,20180126,000000,31.9102,31.917,30.0415,30.1383,3254911.7997736,0
+DBRG.US,D,20180129,000000,30.1383,30.1702,29.1394,29.2357,2965059.8924654,0
+DBRG.US,D,20180130,000000,29.1394,29.6227,27.3983,29.4616,6548512.484643,0
+DBRG.US,D,20180131,000000,29.7194,30.219,28.3336,28.9455,3356443.0407804,0
+DBRG.US,D,20180201,000000,28.9779,29.0099,28.4623,28.7849,2548418.9631297,0
+DBRG.US,D,20180202,000000,28.6877,28.7365,27.6893,28.1725,2925992.9800201,0
+DBRG.US,D,20180205,000000,28.0434,28.559,27.6569,27.7536,3068315.1483401,0
+DBRG.US,D,20180206,000000,27.6569,28.0762,27.2856,27.786,3233358.486631,0
+DBRG.US,D,20180207,000000,27.818,28.3496,27.4954,28.0434,2871571.3021562,0
+DBRG.US,D,20180208,000000,28.0434,28.2365,26.5925,26.6245,3063873.6397131,0
+DBRG.US,D,20180209,000000,26.8503,27.1888,25.9158,27.1081,2632802.8735563,0
+DBRG.US,D,20180212,000000,27.1409,27.6569,26.1744,27.3983,1999557.276634,0
+DBRG.US,D,20180213,000000,27.3339,27.5602,26.5441,27.4634,1936287.857397,0
+DBRG.US,D,20180214,000000,27.2372,27.4307,26.6245,26.7536,1912252.4732191,0
+DBRG.US,D,20180215,000000,26.9798,27.2988,26.9154,27.0765,1033552.5424106,0
+DBRG.US,D,20180216,000000,26.9474,27.6249,26.9474,27.0765,1104222.1409795,0
+DBRG.US,D,20180220,000000,26.5925,27.3339,26.5925,26.5925,991868.70999463,0
+DBRG.US,D,20180221,000000,26.5281,26.7695,25.8834,25.9158,1188277.8105838,0
+DBRG.US,D,20180222,000000,26.1096,26.2383,25.3358,25.3678,1684871.899612,0
+DBRG.US,D,20180223,000000,25.6256,26.1416,25.6256,25.9801,2106187.0082797,0
+DBRG.US,D,20180226,000000,26.1744,26.2383,25.7227,25.7547,1507111.7312917,0
+DBRG.US,D,20180227,000000,25.7871,26.0125,25.271,25.4006,2565637.0956555,0
+DBRG.US,D,20180228,000000,25.6256,25.7547,24.8845,25.078,2621720.2424989,0
+DBRG.US,D,20180301,000000,18.0184,19.8234,17.0199,19.3406,21379480.856111,0
+DBRG.US,D,20180302,000000,19.018,19.5984,18.2122,18.3405,6053292.1535077,0
+DBRG.US,D,20180305,000000,18.2442,19.4369,18.2442,19.0828,5797077.1747975,0
+DBRG.US,D,20180306,000000,19.1467,19.4046,18.5668,18.8889,5192510.6189915,0
+DBRG.US,D,20180307,000000,18.7922,19.5337,18.7922,19.018,3602947.1448576,0
+DBRG.US,D,20180308,000000,19.4369,19.5013,19.0496,19.2435,2391621.4245819,0
+DBRG.US,D,20180309,000000,19.2435,19.3638,18.9861,19.2758,2015764.1672363,0
+DBRG.US,D,20180312,000000,19.2758,19.4693,19.2115,19.3082,1887214.603542,0
+DBRG.US,D,20180313,000000,19.373,19.4693,19.018,19.1791,2423984.418525,0
+DBRG.US,D,20180314,000000,19.1791,19.4369,19.0496,19.373,2497171.6141938,0
+DBRG.US,D,20180315,000000,19.3406,19.7263,19.2435,19.5984,3144298.8957711,0
+DBRG.US,D,20180316,000000,19.5337,19.566,18.8246,19.1467,3472150.932852,0
+DBRG.US,D,20180319,000000,19.018,19.0988,18.5991,19.018,2722870.4539536,0
+DBRG.US,D,20180320,000000,19.0496,19.1148,18.6147,18.7922,3420891.324922,0
+DBRG.US,D,20180321,000000,18.7278,18.9861,18.4377,18.5348,2891119.1439332,0
+DBRG.US,D,20180322,000000,18.3729,18.8889,18.1151,18.2122,3797386.3001458,0
+DBRG.US,D,20180323,000000,18.2442,18.6311,17.7286,17.7286,3367702.3014266,0
+DBRG.US,D,20180326,000000,17.8253,18.2926,17.8253,18.1151,3283841.7749941,0
+DBRG.US,D,20180327,000000,18.2122,18.6475,18.0511,18.1151,3254262.0730849,0
+DBRG.US,D,20180328,000000,18.1815,18.9537,18.1151,18.6087,3734366.8142788,0
+DBRG.US,D,20180329,000000,18.6415,18.773,18.3453,18.4772,3883998.0951172,0
+DBRG.US,D,20180402,000000,18.4441,18.6251,18.1151,18.2466,2495479.6228208,0
+DBRG.US,D,20180403,000000,18.4109,18.7071,18.2138,18.3781,2677390.0861118,0
+DBRG.US,D,20180404,000000,18.1815,18.5428,18.1483,18.4109,2038697.4928606,0
+DBRG.US,D,20180405,000000,18.4441,18.6415,18.2798,18.3453,1675209.810772,0
+DBRG.US,D,20180406,000000,18.2794,18.5428,18.2138,18.3781,1754938.3056332,0
+DBRG.US,D,20180409,000000,18.4109,18.5428,17.984,18.0168,1742276.265802,0
+DBRG.US,D,20180410,000000,18.1483,18.4936,18.0495,18.3453,1496920.7544193,0
+DBRG.US,D,20180411,000000,18.2138,18.9701,18.2138,18.8058,1770081.9161326,0
+DBRG.US,D,20180412,000000,18.8717,19.0852,18.3289,18.3453,1745358.2769988,0
+DBRG.US,D,20180413,000000,18.4109,18.6735,18.1151,18.4109,1520678.9352199,0
+DBRG.US,D,20180416,000000,18.5104,18.8058,18.4109,18.6735,1840300.1835709,0
+DBRG.US,D,20180417,000000,18.7398,19.2331,18.6251,18.8717,1594166.6013366,0
+DBRG.US,D,20180418,000000,18.9045,19.1184,18.5756,18.5756,1727261.2496491,0
+DBRG.US,D,20180419,000000,18.5756,18.9045,18.5124,18.7071,2178589.3781409,0
+DBRG.US,D,20180420,000000,18.6415,18.839,18.5756,18.6735,1762518.3669402,0
+DBRG.US,D,20180423,000000,18.6415,18.9537,18.5919,18.839,2964170.7401159,0
+DBRG.US,D,20180424,000000,18.839,19.9234,18.839,19.5293,4142799.7215881,0
+DBRG.US,D,20180425,000000,19.562,20.0221,19.4797,19.7923,5002014.6066916,0
+DBRG.US,D,20180426,000000,19.7923,20.4166,19.6935,20.154,3168793.3667698,0
+DBRG.US,D,20180427,000000,20.154,20.6796,20.0549,20.2527,3092428.5897868,0
+DBRG.US,D,20180430,000000,20.3179,20.4989,19.9897,20.0885,1526047.373913,0
+DBRG.US,D,20180501,000000,20.154,20.4166,19.7923,20.22,2196942.843633,0
+DBRG.US,D,20180502,000000,20.22,20.7951,20.0885,20.5153,2930535.5628029,0
+DBRG.US,D,20180503,000000,20.4166,20.6796,20.1216,20.1868,1801109.9306337,0
+DBRG.US,D,20180504,000000,20.1868,20.6137,20.0549,20.5813,1688382.2250526,0
+DBRG.US,D,20180507,000000,20.5481,20.7456,20.3179,20.6796,1364380.262678,0
+DBRG.US,D,20180508,000000,20.6796,20.9426,20.4166,20.5153,2002997.0503125,0
+DBRG.US,D,20180509,000000,20.4826,20.8767,20.3678,20.8767,1865906.7204654,0
+DBRG.US,D,20180510,000000,21.9619,22.0934,19.0032,19.825,7078078.7645672,0
+DBRG.US,D,20180511,000000,19.9569,20.7124,19.825,20.3179,3006477.7797639,0
+DBRG.US,D,20180514,000000,20.2851,20.3179,19.6276,19.8906,2116119.2953576,0
+DBRG.US,D,20180515,000000,19.9234,20.154,19.6276,19.7255,2754292.0071845,0
+DBRG.US,D,20180516,000000,19.7587,19.8578,19.5948,19.7255,1397078.5025829,0
+DBRG.US,D,20180517,000000,19.6608,19.8578,19.1675,19.4305,2493505.9247664,0
+DBRG.US,D,20180518,000000,19.3974,19.6276,18.9701,19.0684,2086736.7380886,0
+DBRG.US,D,20180521,000000,19.1352,19.5948,18.9045,19.2994,2376498.5793175,0
+DBRG.US,D,20180522,000000,19.2331,19.2994,18.9373,19.0032,1891130.97689,0
+DBRG.US,D,20180523,000000,19.0032,19.4629,18.9537,19.102,1919454.0068095,0
+DBRG.US,D,20180524,000000,19.2003,19.4961,19.1675,19.3642,1486043.5240595,0
+DBRG.US,D,20180525,000000,19.3642,19.7587,19.3158,19.3318,1099569.2272497,0
+DBRG.US,D,20180529,000000,19.2663,19.6608,19.2331,19.6276,1913215.930084,0
+DBRG.US,D,20180530,000000,19.5948,19.7587,19.2663,19.562,1433980.3265553,0
+DBRG.US,D,20180531,000000,19.5293,19.6276,19.1352,19.3642,10073503.434933,0
+DBRG.US,D,20180601,000000,19.562,20.0057,19.036,19.8578,2475341.3478573,0
+DBRG.US,D,20180604,000000,19.8906,20.4826,19.4305,20.1216,2133823.7847117,0
+DBRG.US,D,20180605,000000,20.22,20.2527,19.5125,19.562,2235910.4332075,0
+DBRG.US,D,20180606,000000,19.4629,19.562,19.2003,19.2663,1738267.0743555,0
+DBRG.US,D,20180607,000000,19.2663,19.3806,19.0032,19.1675,2184463.4377958,0
+DBRG.US,D,20180608,000000,19.0684,19.3318,19.0196,19.1352,2113678.5046087,0
+DBRG.US,D,20180611,000000,19.036,19.6276,19.0032,19.6276,1868180.3886005,0
+DBRG.US,D,20180612,000000,19.6276,20.2851,19.6276,20.0549,2165650.3851158,0
+DBRG.US,D,20180613,000000,20.154,20.1868,19.5948,19.9234,2204421.8307843,0
+DBRG.US,D,20180614,000000,19.9234,20.0885,19.7587,20.0221,1746040.5275494,0
+DBRG.US,D,20180615,000000,20.0221,20.3515,19.8906,20.2851,7675079.5195288,0
+DBRG.US,D,20180618,000000,20.0885,20.5481,20.0549,20.4826,2888673.3495132,0
+DBRG.US,D,20180619,000000,20.5153,20.8115,20.3515,20.5481,2371992.0229665,0
+DBRG.US,D,20180620,000000,20.4826,20.7951,20.3838,20.4826,1268205.9519209,0
+DBRG.US,D,20180621,000000,20.4498,21.1733,20.3838,21.1069,1504257.3871287,0
+DBRG.US,D,20180622,000000,21.2056,21.4027,20.8767,21.0741,3348046.3803545,0
+DBRG.US,D,20180625,000000,21.3375,21.5022,20.7456,21.3703,744557.76395707,0
+DBRG.US,D,20180626,000000,21.469,23.6055,21.1569,21.272,1964090.5055251,0
+DBRG.US,D,20180627,000000,21.3048,21.3703,20.3838,20.5481,1631046.4091563,0
+DBRG.US,D,20180628,000000,20.7492,20.8995,20.1464,20.7492,1388946.5363567,0
+DBRG.US,D,20180629,000000,20.682,21.2508,20.4818,20.8827,846750.74046316,0
+DBRG.US,D,20180702,000000,20.8827,21.1169,20.2807,20.6488,848441.48091839,0
+DBRG.US,D,20180703,000000,20.7156,21.3511,20.5649,21.218,347062.13106053,0
+DBRG.US,D,20180705,000000,21.1169,21.5186,20.9502,21.4854,626979.74982233,0
+DBRG.US,D,20180706,000000,21.6529,22.0878,21.3847,21.7532,794420.59710731,0
+DBRG.US,D,20180709,000000,21.7532,21.8867,21.4183,21.6193,900165.67970743,0
+DBRG.US,D,20180710,000000,21.6193,21.7197,21.218,21.3847,523757.01780962,0
+DBRG.US,D,20180711,000000,21.2508,21.4183,20.9838,21.0837,581842.63381604,0
+DBRG.US,D,20180712,000000,21.0837,21.1169,20.8195,20.9838,597510.62904379,0
+DBRG.US,D,20180713,000000,21.1169,21.1169,20.682,20.7156,443958.72173692,0
+DBRG.US,D,20180716,000000,20.7156,20.7819,20.1796,20.3475,722801.80213601,0
+DBRG.US,D,20180717,000000,20.3806,20.5145,19.7783,19.9462,1799392.4205382,0
+DBRG.US,D,20180718,000000,20.0133,20.2471,19.7111,19.913,600876.34839037,0
+DBRG.US,D,20180719,000000,19.8454,20.4142,19.7783,20.1464,983073.25698427,0
+DBRG.US,D,20180720,000000,20.0133,20.3475,19.578,19.578,962278.00000904,0
+DBRG.US,D,20180723,000000,19.678,20.0461,19.2435,20.0461,740328.41098346,0
+DBRG.US,D,20180724,000000,20.0461,20.2971,19.879,19.913,809674.28837031,0
+DBRG.US,D,20180725,000000,20.0133,20.0793,19.7111,19.8123,719959.71696711,0
+DBRG.US,D,20180726,000000,19.8454,20.1464,19.7783,19.9462,638576.2578988,0
+DBRG.US,D,20180727,000000,20.0461,20.0461,19.6112,19.913,410346.06094365,0
+DBRG.US,D,20180730,000000,19.879,20.3139,19.879,20.214,895511.76524336,0
+DBRG.US,D,20180731,000000,20.2471,20.7156,20.0461,20.6153,801315.40566098,0
+DBRG.US,D,20180801,000000,20.5817,20.7492,20.2471,20.7492,713235.0332299,0
+DBRG.US,D,20180802,000000,20.7156,20.7819,20.3806,20.5817,547971.78359545,0
+DBRG.US,D,20180803,000000,20.5817,20.682,20.2971,20.4482,335269.72926159,0
+DBRG.US,D,20180806,000000,20.5817,20.6153,20.3806,20.5817,294557.85995137,0
+DBRG.US,D,20180807,000000,20.4482,20.682,20.3806,20.4818,592566.25147399,0
+DBRG.US,D,20180808,000000,20.2807,20.8495,19.8123,20.4142,644075.79277404,0
+DBRG.US,D,20180809,000000,20.4142,20.6153,20.2303,20.4818,391657.09930617,0
+DBRG.US,D,20180810,000000,20.3475,20.5145,20.2471,20.2807,540068.73532078,0
+DBRG.US,D,20180813,000000,20.3475,20.5817,20.1132,20.4818,544535.01211965,0
+DBRG.US,D,20180814,000000,20.4482,20.6153,20.3139,20.4142,887402.56572052,0
+DBRG.US,D,20180815,000000,20.4142,20.682,20.3139,20.4482,593256.75808193,0
+DBRG.US,D,20180816,000000,20.3806,20.6153,20.2807,20.5481,678388.96751738,0
+DBRG.US,D,20180817,000000,20.4818,20.5817,20.3806,20.5145,399872.62683929,0
+DBRG.US,D,20180820,000000,20.5145,20.5985,20.1796,20.3139,470593.26285317,0
+DBRG.US,D,20180821,000000,20.3139,20.4482,20.1132,20.4142,374409.44512099,0
+DBRG.US,D,20180822,000000,20.3475,20.5481,20.1464,20.5145,430291.4443873,0
+DBRG.US,D,20180823,000000,20.6153,20.6656,20.3475,20.3475,712997.60903753,0
+DBRG.US,D,20180824,000000,20.214,20.4981,20.214,20.3475,351859.40070081,0
+DBRG.US,D,20180827,000000,20.3806,20.5817,20.2471,20.3475,679326.15510917,0
+DBRG.US,D,20180828,000000,20.2807,20.5309,20.2471,20.4818,522847.10022517,0
+DBRG.US,D,20180829,000000,20.4482,20.6488,20.4142,20.5481,662855.07067436,0
+DBRG.US,D,20180830,000000,20.5817,20.5817,20.2471,20.2471,397658.00202282,0
+DBRG.US,D,20180831,000000,20.214,20.5817,20.214,20.5145,633145.77368436,0
+DBRG.US,D,20180904,000000,20.5481,20.6153,20.3139,20.4818,368014.50330742,0
+DBRG.US,D,20180905,000000,20.4818,20.5817,20.4482,20.5145,582968.45980724,0
+DBRG.US,D,20180906,000000,20.5817,20.9166,20.5481,20.7819,757887.54369287,0
+DBRG.US,D,20180907,000000,20.8159,20.8159,20.465,20.4818,322322.48017924,0
+DBRG.US,D,20180910,000000,20.4142,20.7492,20.3475,20.7156,498583.79882994,0
+DBRG.US,D,20180911,000000,20.7156,20.8155,20.5817,20.6488,561775.66116533,0
+DBRG.US,D,20180912,000000,20.7156,20.7156,20.5817,20.682,285141.70154453,0
+DBRG.US,D,20180913,000000,20.7492,20.9166,20.7156,20.7819,427033.55415232,0
+DBRG.US,D,20180914,000000,20.8159,20.8827,20.6488,20.8495,472639.01377096,0
+DBRG.US,D,20180917,000000,20.8495,21.017,20.7492,20.9166,601974.65419068,0
+DBRG.US,D,20180918,000000,20.8827,20.9838,20.682,20.8495,468114.19402055,0
+DBRG.US,D,20180919,000000,20.8495,20.9838,20.5145,20.5817,653375.11546135,0
+DBRG.US,D,20180920,000000,20.5817,20.9838,20.5481,20.7819,653664.32764931,0
+DBRG.US,D,20180921,000000,20.7492,20.8495,20.6488,20.7492,1463482.7217465,0
+DBRG.US,D,20180924,000000,20.682,20.7492,20.4142,20.5817,647489.0469958,0
+DBRG.US,D,20180925,000000,20.6488,20.7492,20.4818,20.5481,525754.73348511,0
+DBRG.US,D,20180926,000000,20.5817,20.6153,20.0793,20.0793,751694.75019061,0
+DBRG.US,D,20180927,000000,20.3183,20.7276,20.216,20.4546,1549799.8004918,0
+DBRG.US,D,20180928,000000,20.489,20.7955,20.3862,20.7616,685187.20521936,0
+DBRG.US,D,20181001,000000,20.7616,21.1025,20.6592,20.7276,487685.80323512,0
+DBRG.US,D,20181002,000000,20.6928,20.7955,20.5909,20.5909,321839.87610434,0
+DBRG.US,D,20181003,000000,20.5909,20.6928,20.2843,20.4206,683641.57122522,0
+DBRG.US,D,20181004,000000,20.3183,20.3183,19.7391,19.9773,881108.1976955,0
+DBRG.US,D,20181005,000000,20.0793,20.182,19.602,19.7731,806418.64978731,0
+DBRG.US,D,20181008,000000,19.7047,20.2335,19.6372,20.182,526345.41685516,0
+DBRG.US,D,20181009,000000,20.216,20.2507,19.8754,19.9438,552382.51964542,0
+DBRG.US,D,20181010,000000,19.9094,20.216,19.8754,19.8754,654761.13234829,0
+DBRG.US,D,20181011,000000,19.7731,20.114,19.0908,19.1591,1281006.0930737,0
+DBRG.US,D,20181012,000000,19.2619,19.4321,18.512,18.6139,626478.13179737,0
+DBRG.US,D,20181015,000000,18.7498,19.3298,18.6483,19.0908,605640.84398513,0
+DBRG.US,D,20181016,000000,19.2275,19.841,19.0236,19.7731,598073.04167228,0
+DBRG.US,D,20181017,000000,19.7047,20.216,19.6372,19.8754,646853.58076966,0
+DBRG.US,D,20181018,000000,19.841,20.0793,19.7047,19.7731,686808.89501379,0
+DBRG.US,D,20181019,000000,19.841,20.114,19.7731,19.9438,747228.47339175,0
+DBRG.US,D,20181022,000000,19.9094,20.0793,19.602,19.6708,641283.24394875,0
+DBRG.US,D,20181023,000000,19.5345,19.602,19.0236,19.0236,996528.12849688,0
+DBRG.US,D,20181024,000000,19.1252,19.5345,18.9209,19.5005,922239.87500866,0
+DBRG.US,D,20181025,000000,19.5345,19.9773,19.4657,19.9438,912706.88088229,0
+DBRG.US,D,20181026,000000,19.7731,20.0457,19.4321,19.4657,724240.85793632,0
+DBRG.US,D,20181029,000000,19.602,19.9438,19.0908,19.2954,728714.39005824,0
+DBRG.US,D,20181030,000000,19.2275,19.7731,19.2275,19.6708,578179.19604067,0
+DBRG.US,D,20181031,000000,19.6372,20.2843,19.602,20.0121,972523.76707962,0
+DBRG.US,D,20181101,000000,19.9438,20.2843,19.8922,20.0457,611847.89794995,0
+DBRG.US,D,20181102,000000,20.0121,20.0793,19.6708,19.7391,420399.43686151,0
+DBRG.US,D,20181105,000000,19.7391,20.0793,19.6708,19.7391,655199.4539342,0
+DBRG.US,D,20181106,000000,19.7731,19.8071,19.5005,19.7047,705619.44585832,0
+DBRG.US,D,20181107,000000,19.7731,21.0681,19.6708,20.489,1527391.1097794,0
+DBRG.US,D,20181108,000000,20.7955,21.1365,20.6928,20.8295,1502840.0972975,0
+DBRG.US,D,20181109,000000,20.7955,21.0681,20.7276,20.8979,1484716.5504912,0
+DBRG.US,D,20181112,000000,20.7955,20.8643,20.3523,20.7616,881738.66025057,0
+DBRG.US,D,20181113,000000,20.7955,20.8643,20.5229,20.6928,522804.06865396,0
+DBRG.US,D,20181114,000000,20.7955,20.9322,20.2843,20.5569,578796.64905096,0
+DBRG.US,D,20181115,000000,20.3862,20.5229,19.9773,20.4546,915614.76432578,0
+DBRG.US,D,20181116,000000,20.3523,20.7616,20.3523,20.5229,703374.54883186,0
+DBRG.US,D,20181119,000000,20.4546,20.7276,20.4206,20.5229,641536.67988855,0
+DBRG.US,D,20181120,000000,20.489,20.5909,20.148,20.2507,655522.69108545,0
+DBRG.US,D,20181121,000000,20.216,20.4546,20.0457,20.3183,494624.14372711,0
+DBRG.US,D,20181123,000000,20.3183,20.4546,20.114,20.216,206132.98476699,0
+DBRG.US,D,20181126,000000,20.3862,20.489,20.216,20.4206,524943.13803724,0
+DBRG.US,D,20181127,000000,20.4206,20.4206,20.0793,20.114,469127.68759618,0
+DBRG.US,D,20181128,000000,20.0793,20.5229,19.841,20.5229,674013.00698137,0
+DBRG.US,D,20181129,000000,20.4546,20.8295,20.3866,20.489,1477023.406218,0
+DBRG.US,D,20181130,000000,20.489,21.1193,20.4242,21.0002,1015633.145384,0
+DBRG.US,D,20181203,000000,21.1365,21.4091,20.9322,21.2732,1091242.8684023,0
+DBRG.US,D,20181204,000000,21.2392,21.3068,20.489,20.5909,614759.28396319,0
+DBRG.US,D,20181206,000000,20.3862,20.9666,20.182,20.9666,964991.99119849,0
+DBRG.US,D,20181207,000000,20.8643,21.0857,20.489,20.6928,776107.6613509,0
+DBRG.US,D,20181210,000000,20.6253,20.71,20.2843,20.4206,1007174.1892532,0
+DBRG.US,D,20181211,000000,20.5229,20.5909,19.9773,20.0793,1197325.6987998,0
+DBRG.US,D,20181212,000000,20.0793,20.5229,19.7731,19.7731,642032.29350823,0
+DBRG.US,D,20181213,000000,19.7391,20.1652,19.602,19.8754,583015.24413176,0
+DBRG.US,D,20181214,000000,19.7391,19.7391,18.9889,19.1935,1170134.7494603,0
+DBRG.US,D,20181217,000000,18.9209,19.0564,17.0115,17.3185,1809255.4067718,0
+DBRG.US,D,20181218,000000,17.4888,17.7614,17.2841,17.2841,1179414.0574634,0
+DBRG.US,D,20181219,000000,17.2841,17.4548,16.4323,16.5003,1659644.8911683,0
+DBRG.US,D,20181220,000000,16.5003,16.5003,15.5114,15.8863,1914609.7026612,0
+DBRG.US,D,20181221,000000,15.9207,16.4323,15.812,15.8863,2770093.8506134,0
+DBRG.US,D,20181224,000000,15.7165,16.2277,15.6821,15.6821,1110243.0583805,0
+DBRG.US,D,20181226,000000,15.6821,16.2613,15.6141,16.2277,1413291.1474068,0
+DBRG.US,D,20181227,000000,16.0226,16.1933,15.5794,16.0914,1203232.5325003,0
+DBRG.US,D,20181228,000000,16.2305,16.824,16.1645,16.5103,1347443.58665,0
+DBRG.US,D,20181231,000000,16.5451,16.5451,15.9163,16.3352,1505833.7936999,0
+DBRG.US,D,20190102,000000,16.0562,16.8588,16.0042,16.6845,830578.62537491,0
+DBRG.US,D,20190103,000000,16.7193,17.4872,16.7193,17.0331,843445.81572011,0
+DBRG.US,D,20190104,000000,17.1386,17.7666,17.0683,17.6271,1006340.5776526,0
+DBRG.US,D,20190107,000000,17.8013,18.7438,17.8013,18.4992,1069881.1958617,0
+DBRG.US,D,20190108,000000,18.6391,19.1979,18.5344,19.1276,1061889.5826091,0
+DBRG.US,D,20190109,000000,19.3022,19.407,19.0928,19.3722,739491.54699667,0
+DBRG.US,D,20190110,000000,19.2327,19.5117,19.2327,19.2671,664693.41942621,0
+DBRG.US,D,20190111,000000,19.2671,19.6863,19.1979,19.3722,476096.30029816,0
+DBRG.US,D,20190114,000000,19.2671,19.8258,19.2671,19.4417,640421.61179016,0
+DBRG.US,D,20190115,000000,19.5816,19.7211,19.407,19.5816,375084.94071571,0
+DBRG.US,D,20190116,000000,19.6863,20.0701,19.6164,19.9653,385639.93465854,0
+DBRG.US,D,20190117,000000,19.8962,19.931,19.3374,19.3722,1251695.088301,0
+DBRG.US,D,20190118,000000,19.4417,19.634,19.1631,19.4417,680645.12280375,0
+DBRG.US,D,20190122,000000,19.3374,19.4773,18.8482,19.1979,858333.73862774,0
+DBRG.US,D,20190123,000000,19.1979,19.407,18.7438,18.9533,592676.83260468,0
+DBRG.US,D,20190124,000000,18.9185,19.0576,18.6391,18.9533,539168.82507848,0
+DBRG.US,D,20190125,000000,19.1276,19.6164,19.0576,19.5816,450943.59636987,0
+DBRG.US,D,20190128,000000,19.4417,20.1748,19.4417,19.9653,754240.61803205,0
+DBRG.US,D,20190129,000000,19.931,20.2447,19.7911,19.9653,851309.83536042,0
+DBRG.US,D,20190130,000000,19.9653,20.6636,19.9537,20.3143,1315400.3272884,0
+DBRG.US,D,20190131,000000,20.3143,21.2916,20.2096,21.1872,1904395.9590854,0
+DBRG.US,D,20190201,000000,21.2224,21.3263,20.7332,20.8383,649564.56975647,0
+DBRG.US,D,20190204,000000,20.9426,21.0126,20.7508,20.9778,464361.94108366,0
+DBRG.US,D,20190205,000000,20.9426,21.0126,20.5937,20.8035,658387.29277417,0
+DBRG.US,D,20190206,000000,20.7332,20.8035,20.5589,20.5937,380773.11399036,0
+DBRG.US,D,20190207,000000,20.4894,21.0126,20.2447,20.8383,1067514.4594447,0
+DBRG.US,D,20190208,000000,20.7684,20.9426,20.4894,20.7332,670283.02038074,0
+DBRG.US,D,20190211,000000,20.9778,21.6761,20.9426,21.4662,1523854.7652493,0
+DBRG.US,D,20190212,000000,21.5362,21.6409,21.1872,21.2224,544895.77680394,0
+DBRG.US,D,20190213,000000,21.0126,21.2224,20.7684,21.1872,654770.38913978,0
+DBRG.US,D,20190214,000000,21.0825,21.2916,21.013,21.2224,440409.36766199,0
+DBRG.US,D,20190215,000000,21.2916,21.5018,21.1872,21.2916,615526.34673853,0
+DBRG.US,D,20190219,000000,21.2916,21.5018,20.9778,21.0825,1118225.4148416,0
+DBRG.US,D,20190220,000000,21.1173,21.1872,20.9426,21.0825,442217.19402031,0
+DBRG.US,D,20190221,000000,21.0825,21.2224,20.8383,21.1521,320171.90235249,0
+DBRG.US,D,20190222,000000,21.1521,21.3619,21.0302,21.1173,596538.66593805,0
+DBRG.US,D,20190225,000000,21.1173,21.1697,20.6984,20.8035,579618.50202453,0
+DBRG.US,D,20190226,000000,20.9074,20.9074,20.4894,20.5589,801032.1978783,0
+DBRG.US,D,20190227,000000,20.3842,20.3842,19.5816,19.5816,1565272.9027313,0
+DBRG.US,D,20190228,000000,19.6164,19.7563,19.2671,19.407,2004570.9550482,0
+DBRG.US,D,20190301,000000,19.4417,19.4773,18.3425,18.3597,1796445.7586439,0
+DBRG.US,D,20190304,000000,18.2898,18.7091,18.185,18.5696,940196.54938475,0
+DBRG.US,D,20190305,000000,18.6043,19.1979,18.3597,18.9533,1333633.7046748,0
+DBRG.US,D,20190306,000000,18.8134,18.8833,18.4648,18.5696,689476.10187872,0
+DBRG.US,D,20190307,000000,18.5344,18.6391,18.185,18.185,874652.96164551,0
+DBRG.US,D,20190308,000000,18.1151,18.2898,17.9065,18.0112,637314.33205444,0
+DBRG.US,D,20190311,000000,18.1503,18.3945,18.1503,18.3597,387571.35169233,0
+DBRG.US,D,20190312,000000,18.4648,18.7091,18.4297,18.6043,279249.62867369,0
+DBRG.US,D,20190313,000000,18.6391,18.831,18.4297,18.5696,456768.11968124,0
+DBRG.US,D,20190314,000000,18.6043,18.831,18.5868,18.7091,526837.27772154,0
+DBRG.US,D,20190315,000000,18.8482,18.9533,17.976,18.0807,1705258.8570278,0
+DBRG.US,D,20190318,000000,18.1151,18.4992,18.0807,18.2898,563758.86619472,0
+DBRG.US,D,20190319,000000,18.2898,18.5696,18.1503,18.4992,674641.96843512,0
+DBRG.US,D,20190320,000000,18.3945,18.7438,18.3597,18.5696,498723.90161996,0
+DBRG.US,D,20190321,000000,18.4992,19.0928,18.4648,19.0236,423931.27808768,0
+DBRG.US,D,20190322,000000,18.9185,18.9881,18.3945,18.5344,608324.31278104,0
+DBRG.US,D,20190325,000000,18.5696,18.7438,18.2286,18.4992,447834.56534929,0
+DBRG.US,D,20190326,000000,18.4648,18.8134,18.255,18.779,596212.42658416,0
+DBRG.US,D,20190327,000000,18.779,19.0928,18.6911,19.0236,641209.689984,0
+DBRG.US,D,20190328,000000,19.0584,19.2902,18.8094,19.0584,531827.93924875,0
+DBRG.US,D,20190329,000000,19.0944,19.13,18.5955,18.9517,1177447.3645485,0
+DBRG.US,D,20190401,000000,18.9517,19.6288,18.8801,19.6288,580832.3926266,0
+DBRG.US,D,20190402,000000,19.6288,19.9494,19.4149,19.9142,600638.924198,0
+DBRG.US,D,20190403,000000,19.8422,19.8422,19.4861,19.7359,568602.16960886,0
+DBRG.US,D,20190404,000000,19.7359,19.8422,19.4861,19.5932,491499.35114265,0
+DBRG.US,D,20190405,000000,19.5576,19.6999,19.3794,19.4861,432918.62188365,0
+DBRG.US,D,20190408,000000,19.4505,19.5037,18.9877,19.1655,565681.52680414,0
+DBRG.US,D,20190409,000000,19.13,19.1655,18.3817,18.5955,424315.56002601,0
+DBRG.US,D,20190410,000000,18.6671,19.0584,18.5955,19.0236,357252.35738221,0
+DBRG.US,D,20190411,000000,19.0236,19.2902,18.9161,19.13,330802.45172851,0
+DBRG.US,D,20190412,000000,19.13,19.3434,18.9341,19.2723,371866.32929865,0
+DBRG.US,D,20190415,000000,19.3434,19.4149,19.2187,19.3082,338936.41942315,0
+DBRG.US,D,20190416,000000,19.2723,19.2723,18.7378,18.8801,356555.59618543,0
+DBRG.US,D,20190417,000000,18.8801,18.9161,18.4892,18.5955,327790.74211027,0
+DBRG.US,D,20190418,000000,18.5955,18.7734,18.5064,18.7378,223353.11876128,0
+DBRG.US,D,20190422,000000,18.56,18.5955,18.0971,18.2038,525786.75697997,0
+DBRG.US,D,20190423,000000,18.311,18.3817,18.0971,18.1679,585102.775703,0
+DBRG.US,D,20190424,000000,18.2394,18.2394,18.0256,18.1679,330259.80360075,0
+DBRG.US,D,20190425,000000,18.0971,18.1679,17.7765,17.8117,450194.29662684,0
+DBRG.US,D,20190426,000000,18.2746,18.2746,17.7765,18.0971,807367.09563901,0
+DBRG.US,D,20190429,000000,18.1679,19.0236,18.1679,18.7027,1063502.7661627,0
+DBRG.US,D,20190430,000000,18.7378,18.7558,18.2394,18.311,687373.80947782,0
+DBRG.US,D,20190501,000000,18.3817,18.4892,18.1327,18.2038,801778.24523514,0
+DBRG.US,D,20190502,000000,18.2394,18.4892,17.99,18.2038,664391.19769346,0
+DBRG.US,D,20190503,000000,18.3461,18.9161,18.3461,18.7378,857456.59508882,0
+DBRG.US,D,20190506,000000,18.6311,18.8801,18.5955,18.7734,508630.41979185,0
+DBRG.US,D,20190507,000000,18.6671,18.8454,18.1327,18.311,436656.61435799,0
+DBRG.US,D,20190508,000000,18.2038,18.4173,17.8833,17.8833,513578.04974785,0
+DBRG.US,D,20190509,000000,17.8833,18.0971,17.6339,18.0256,921657.19751233,0
+DBRG.US,D,20190510,000000,17.5987,18.0791,17.4736,17.99,476417.78616453,0
+DBRG.US,D,20190513,000000,17.8117,17.9544,17.5987,17.9188,681392.92144546,0
+DBRG.US,D,20190514,000000,17.99,18.4173,17.9368,18.4173,509269.88895486,0
+DBRG.US,D,20190515,000000,18.2038,18.5955,18.1327,18.3817,387755.73697134,0
+DBRG.US,D,20190516,000000,18.4173,18.6671,18.3817,18.56,331195.74027477,0
+DBRG.US,D,20190517,000000,18.4892,18.5955,18.2038,18.2746,345733.1560238,0
+DBRG.US,D,20190520,000000,18.1679,18.3285,17.9188,18.0971,307140.34141258,0
+DBRG.US,D,20190521,000000,18.2038,18.3461,18.1327,18.3461,276490.35426104,0
+DBRG.US,D,20190522,000000,18.2394,18.4173,18.0971,18.3817,396992.01340314,0
+DBRG.US,D,20190523,000000,18.2746,18.4173,18.1147,18.311,431579.88968834,0
+DBRG.US,D,20190524,000000,18.3817,18.4892,18.1327,18.2394,389365.4179552,0
+DBRG.US,D,20190528,000000,18.311,18.3461,17.8833,17.8833,824593.48422213,0
+DBRG.US,D,20190529,000000,17.8473,18.0611,17.741,17.9544,511331.65162007,0
+DBRG.US,D,20190530,000000,17.99,18.1679,17.8473,18.1327,801386.95815731,0
+DBRG.US,D,20190531,000000,17.99,18.56,17.8833,18.4892,1340274.5769215,0
+DBRG.US,D,20190603,000000,18.4529,18.4529,17.9368,18.3461,527550.80121641,0
+DBRG.US,D,20190604,000000,18.2394,18.4173,18.0791,18.2746,394458.90492294,0
+DBRG.US,D,20190605,000000,18.311,18.6311,18.311,18.6311,562115.16024757,0
+DBRG.US,D,20190606,000000,18.7027,18.7378,18.3641,18.7027,298101.20962101,0
+DBRG.US,D,20190607,000000,18.7378,18.8801,18.56,18.56,568369.24872046,0
+DBRG.US,D,20190610,000000,18.6671,18.7378,18.311,18.6311,323419.53506177,0
+DBRG.US,D,20190611,000000,18.6311,18.6311,18.1858,18.311,411703.55690548,0
+DBRG.US,D,20190612,000000,18.2394,18.5244,17.99,18.0256,455790.40235377,0
+DBRG.US,D,20190613,000000,18.1327,18.3817,17.99,18.3461,353743.03267586,0
+DBRG.US,D,20190614,000000,18.3461,18.4892,18.0971,18.1679,617787.50569596,0
+DBRG.US,D,20190617,000000,18.0971,18.0971,17.5987,17.99,853460.66337072,0
+DBRG.US,D,20190618,000000,18.1327,18.3461,18.0791,18.311,373970.87335153,0
+DBRG.US,D,20190619,000000,18.3461,18.5244,18.0791,18.4892,442430.85077508,0
+DBRG.US,D,20190620,000000,18.5244,18.9161,18.5244,18.7378,557024.17511536,0
+DBRG.US,D,20190621,000000,18.7378,18.8094,18.3281,18.4173,939704.43833482,0
+DBRG.US,D,20190624,000000,18.4529,18.4529,17.8473,18.0611,717600.48605667,0
+DBRG.US,D,20190625,000000,18.0611,18.1679,17.8473,17.8473,586636.65107012,0
+DBRG.US,D,20190626,000000,17.8473,18.0611,17.5623,17.5623,769817.29626274,0
+DBRG.US,D,20190627,000000,17.8905,18.4369,17.8905,18.2914,495602.11123813,0
+DBRG.US,D,20190628,000000,18.2914,18.51,18.2182,18.2182,829382.99817225,0
+DBRG.US,D,20190701,000000,18.4369,18.4369,18.0364,18.2546,755868.56241532,0
+DBRG.US,D,20190702,000000,18.2546,18.6011,18.1455,18.4005,815920.62115304,0
+DBRG.US,D,20190703,000000,18.3641,18.5648,18.2546,18.51,425862.44493792,0
+DBRG.US,D,20190705,000000,18.4369,18.783,17.9268,18.6919,1042180.1222565,0
+DBRG.US,D,20190708,000000,18.6191,18.765,18.4736,18.6919,540510.80966,0
+DBRG.US,D,20190709,000000,18.6919,18.9469,18.6191,18.8741,488824.88895466,0
+DBRG.US,D,20190710,000000,18.9109,18.9837,18.5828,18.6919,760730.37941243,0
+DBRG.US,D,20190711,000000,18.6191,18.7286,18.1595,18.4005,926307.10903954,0
+DBRG.US,D,20190712,000000,18.4736,18.5464,18.1998,18.4369,494795.51946133,0
+DBRG.US,D,20190715,000000,18.6191,18.7286,18.4736,18.6919,428885.16263252,0
+DBRG.US,D,20190716,000000,18.5828,18.765,18.51,18.5828,243151.64445896,0
+DBRG.US,D,20190717,000000,18.5828,18.765,18.1819,18.6555,1293180.525159,0
+DBRG.US,D,20190718,000000,18.4369,18.7286,18.3277,18.4369,650539.7852484,0
+DBRG.US,D,20190719,000000,18.4005,18.51,18.2914,18.2914,449912.33976193,0
+DBRG.US,D,20190722,000000,18.3641,18.6555,18.1819,18.5828,620112.71164312,0
+DBRG.US,D,20190723,000000,18.7286,18.8014,18.4369,18.765,621318.84655503,0
+DBRG.US,D,20190724,000000,18.8014,19.02,18.5828,18.9837,560910.77662054,0
+DBRG.US,D,20190725,000000,18.9837,19.7487,18.9469,19.7123,1759171.6615437,0
+DBRG.US,D,20190726,000000,19.8578,20.6416,19.8578,20.6233,1692274.5807795,0
+DBRG.US,D,20190729,000000,20.9146,21.0605,20.5869,20.8783,1164052.2869052,0
+DBRG.US,D,20190730,000000,20.8783,20.9874,20.5869,20.696,919312.47724799,0
+DBRG.US,D,20190731,000000,20.7692,20.8783,20.3682,20.5869,1073703.2500101,0
+DBRG.US,D,20190801,000000,20.5869,20.5869,20.0401,20.0401,755648.65107171,0
+DBRG.US,D,20190802,000000,19.9673,20.2224,19.7487,20.2224,676215.37280371,0
+DBRG.US,D,20190805,000000,19.9673,20.0765,19.4937,19.7123,518916.21623101,0
+DBRG.US,D,20190806,000000,19.7123,19.949,19.5664,19.7123,426594.98238286,0
+DBRG.US,D,20190807,000000,19.4937,20.0037,19.3658,19.9673,539210.35554838,0
+DBRG.US,D,20190808,000000,20.0037,20.1496,19.7307,20.1496,1126391.6562147,0
+DBRG.US,D,20190809,000000,19.7487,20.0401,18.5464,18.9837,1334197.6184046,0
+DBRG.US,D,20190812,000000,18.8378,18.8378,17.4532,17.5443,1078979.8713391,0
+DBRG.US,D,20190813,000000,17.7082,17.7082,17.0159,17.1618,1068649.0418603,0
+DBRG.US,D,20190814,000000,17.125,17.2709,16.615,16.7245,908977.89501588,0
+DBRG.US,D,20190815,000000,16.6514,16.87,16.105,16.1413,798473.82085919,0
+DBRG.US,D,20190816,000000,16.1777,16.4695,15.9775,16.2141,876285.90969986,0
+DBRG.US,D,20190819,000000,16.5786,16.615,16.105,16.2141,957694.88749064,0
+DBRG.US,D,20190820,000000,16.2509,16.4327,16.105,16.2872,713695.62115208,0
+DBRG.US,D,20190821,000000,16.3236,16.6514,16.1413,16.2141,761877.47100569,0
+DBRG.US,D,20190822,000000,16.3964,16.5059,16.1413,16.3236,573141.50000538,0
+DBRG.US,D,20190823,000000,16.1777,16.3964,15.7772,15.9227,1051124.9348483,0
+DBRG.US,D,20190826,000000,15.9591,16.2872,15.9591,16.105,492242.64648039,0
+DBRG.US,D,20190827,000000,16.105,16.1234,15.7404,15.8863,1137051.2268829,0
+DBRG.US,D,20190828,000000,15.85,16.2141,15.7772,16.0322,506702.25514426,0
+DBRG.US,D,20190829,000000,15.9955,16.36,15.9591,16.2872,536822.10334572,0
+DBRG.US,D,20190830,000000,16.3236,16.5059,16.2141,16.3964,460990.96788245,0
+DBRG.US,D,20190903,000000,16.5786,17.0887,16.4327,16.9795,1018990.1083062,0
+DBRG.US,D,20190904,000000,17.125,17.7446,16.9795,17.5259,940716.93117624,0
+DBRG.US,D,20190905,000000,17.5991,18.5464,17.3804,18.3277,1183307.4139245,0
+DBRG.US,D,20190906,000000,18.4005,19.2023,18.2546,19.1292,1591446.1053747,0
+DBRG.US,D,20190909,000000,19.1292,19.6028,18.9469,19.5301,696689.14391256,0
+DBRG.US,D,20190910,000000,19.4937,19.676,19.275,19.5301,685916.74046165,0
+DBRG.US,D,20190911,000000,19.676,20.1496,19.4573,20.1132,677903.36123985,0
+DBRG.US,D,20190912,000000,20.4046,20.5869,20.0037,20.5505,1090336.4533876,0
+DBRG.US,D,20190913,000000,20.5869,20.696,20.3682,20.6233,1121747.2487257,0
+DBRG.US,D,20190916,000000,20.6596,20.714,20.2587,20.441,772254.58444191,0
+DBRG.US,D,20190917,000000,20.441,20.7692,20.4046,20.7324,751161.60903789,0
+DBRG.US,D,20190918,000000,20.7692,20.8055,20.441,20.6596,564626.25257505,0
+DBRG.US,D,20190919,000000,20.696,20.9874,20.5505,20.8055,551634.97118727,0
+DBRG.US,D,20190920,000000,20.8055,21.0969,20.5685,20.7692,1121712.2230282,0
+DBRG.US,D,20190923,000000,20.6233,20.969,20.4774,20.7324,831700.1982457,0
+DBRG.US,D,20190924,000000,20.8419,21.1149,20.7692,20.951,520792.84306656,0
+DBRG.US,D,20190925,000000,20.8783,21.206,20.7692,21.0969,649575.57783283,0
+DBRG.US,D,20190926,000000,21.1333,21.7892,21.1333,21.7892,1043104.8006706,0
+DBRG.US,D,20190927,000000,21.7892,22.0234,21.5482,21.9007,970599.60536888,0
+DBRG.US,D,20190930,000000,22.2716,22.7913,21.7149,22.3456,2307701.3544637,0
+DBRG.US,D,20191001,000000,22.2345,22.3276,20.8983,21.0837,990509.21256437,0
+DBRG.US,D,20191002,000000,20.9726,21.3623,20.935,21.1581,799667.69677697,0
+DBRG.US,D,20191003,000000,21.1209,21.4179,20.9726,21.3807,1909022.6035422,0
+DBRG.US,D,20191004,000000,21.4179,21.6033,21.1952,21.5666,682615.31828835,0
+DBRG.US,D,20191007,000000,21.5666,21.6405,21.3435,21.455,782456.81957416,0
+DBRG.US,D,20191008,000000,21.3068,21.4922,20.6013,20.6756,1477540.0352562,0
+DBRG.US,D,20191009,000000,20.75,20.8983,20.4902,20.6013,572091.97999803,0
+DBRG.US,D,20191010,000000,20.6013,20.7128,20.2675,20.4526,525819.78120905,0
+DBRG.US,D,20191011,000000,20.4902,20.7771,20.0817,20.4526,961400.35610301,0
+DBRG.US,D,20191014,000000,20.5273,20.5457,20.1188,20.2675,669019.84361862,0
+DBRG.US,D,20191015,000000,20.4158,20.4158,20.156,20.3415,935768.55066958,0
+DBRG.US,D,20191016,000000,20.2675,20.7684,20.2299,20.6384,687017.79828105,0
+DBRG.US,D,20191017,000000,20.6756,20.9726,20.6384,20.8239,518902.70631912,0
+DBRG.US,D,20191018,000000,20.7871,20.991,20.6384,20.8983,502961.76083439,0
+DBRG.US,D,20191021,000000,20.8983,21.3435,20.8611,21.2696,558710.16208307,0
+DBRG.US,D,20191022,000000,21.2696,21.5294,21.1952,21.2696,504055.56333072,0
+DBRG.US,D,20191023,000000,21.2696,21.2696,20.8983,21.0098,679186.80286981,0
+DBRG.US,D,20191024,000000,21.0469,21.1769,20.694,20.935,343682.90180205,0
+DBRG.US,D,20191025,000000,20.8611,20.917,20.4902,20.6013,320136.12610433,0
+DBRG.US,D,20191028,000000,20.6756,20.8239,20.6013,20.7871,358363.92291085,0
+DBRG.US,D,20191029,000000,20.6384,21.3068,20.6384,21.0469,453164.97614229,0
+DBRG.US,D,20191030,000000,21.1581,21.2696,20.9726,21.1581,411664.77845467,0
+DBRG.US,D,20191031,000000,21.0469,21.2696,20.75,20.7871,617458.26413943,0
+DBRG.US,D,20191101,000000,20.7871,21.0469,20.6756,20.8239,509779.01248643,0
+DBRG.US,D,20191104,000000,20.935,20.9726,20.2299,20.5273,632325.67199566,0
+DBRG.US,D,20191105,000000,20.4902,20.5641,20.3415,20.3415,642870.9087799,0
+DBRG.US,D,20191106,000000,20.3786,20.5641,20.3043,20.4158,520589.9442046,0
+DBRG.US,D,20191107,000000,20.4158,20.5273,20.2299,20.3415,737828.32673233,0
+DBRG.US,D,20191108,000000,19.859,19.859,18.1143,18.5596,1211418.5383741,0
+DBRG.US,D,20191111,000000,18.6711,18.9309,18.2814,18.7454,615107.5394698,0
+DBRG.US,D,20191112,000000,18.7454,18.8194,18.0156,18.3741,940122.74523644,0
+DBRG.US,D,20191113,000000,18.2998,18.3741,18.0032,18.0032,637298.32030701,0
+DBRG.US,D,20191114,000000,18.1886,18.4485,17.8545,18.0032,623621.28579881,0
+DBRG.US,D,20191115,000000,17.9288,18.1515,17.8913,17.966,747829.9146546,0
+DBRG.US,D,20191118,000000,18.04,18.1331,17.7434,17.7434,715740.37133565,0
+DBRG.US,D,20191119,000000,17.7434,18.1886,17.7434,18.04,515183.22742775,0
+DBRG.US,D,20191120,000000,18.04,18.5596,18.0032,18.2626,661689.21531458,0
+DBRG.US,D,20191121,000000,18.2998,18.2998,17.8733,18.0771,567344.74706847,0
+DBRG.US,D,20191122,000000,18.04,18.5596,17.8913,18.3741,494367.45540112,0
+DBRG.US,D,20191125,000000,18.3741,18.5224,18.1143,18.1515,376475.46090662,0
+DBRG.US,D,20191126,000000,18.4485,18.6711,17.9288,17.9288,723070.49927258,0
+DBRG.US,D,20191127,000000,17.9288,18.2626,17.7434,18.2258,460095.31076056,0
+DBRG.US,D,20191129,000000,18.1886,18.4485,17.9472,18.1143,303411.10536261,0
+DBRG.US,D,20191202,000000,18.1143,18.3369,18.0032,18.1886,564449.87316976,0
+DBRG.US,D,20191203,000000,18.0032,18.2258,18.0032,18.0771,553670.71476291,0
+DBRG.US,D,20191204,000000,18.0771,18.1886,17.8173,17.8173,793258.24431729,0
+DBRG.US,D,20191205,000000,17.8173,17.8913,17.5947,17.8545,643329.49523365,0
+DBRG.US,D,20191206,000000,18.0032,18.3741,17.7801,17.8545,773777.20154912,0
+DBRG.US,D,20191209,000000,17.8545,18.1143,17.6502,17.9288,798480.07544803,0
+DBRG.US,D,20191210,000000,18.04,18.04,17.2238,17.4464,1223967.4952391,0
+DBRG.US,D,20191211,000000,17.4464,17.5947,16.5926,16.6294,2062776.9093439,0
+DBRG.US,D,20191212,000000,16.5554,17.205,16.4068,17.1122,1535509.5660937,0
+DBRG.US,D,20191213,000000,17.1122,17.5575,16.7037,16.9635,940107.73422322,0
+DBRG.US,D,20191216,000000,16.8892,16.9635,16.4995,16.8524,909655.64226258,0
+DBRG.US,D,20191217,000000,16.9823,17.0751,16.5183,16.5926,1029656.4339304,0
+DBRG.US,D,20191218,000000,16.5183,17.4088,16.5183,17.3349,689582.429889,0
+DBRG.US,D,20191219,000000,17.2977,18.2258,17.2605,17.8173,1074020.7329396,0
+DBRG.US,D,20191220,000000,18.04,18.857,17.8545,17.966,1969387.1415383,0
+DBRG.US,D,20191223,000000,17.9288,18.1331,17.6315,17.669,462570.62683988,0
+DBRG.US,D,20191224,000000,17.6315,17.7062,17.4088,17.4464,250527.30580265,0
+DBRG.US,D,20191226,000000,17.4464,17.8173,17.4464,17.7434,428375.78891739,0
+DBRG.US,D,20191227,000000,17.7062,17.8545,17.4648,17.8173,357085.48495196,0
+DBRG.US,D,20191230,000000,17.9312,18.0452,17.5515,17.8553,588669.14225957,0
+DBRG.US,D,20191231,000000,17.7793,18.1595,17.4756,18.0452,594985.77662086,0
+DBRG.US,D,20200102,000000,18.0831,18.1027,17.5135,17.8173,537228.65162032,0
+DBRG.US,D,20200103,000000,17.7034,18.1403,17.6654,18.0072,448994.41630378,0
+DBRG.US,D,20200106,000000,17.8553,18.4253,17.7414,18.3114,1614438.9746848,0
+DBRG.US,D,20200107,000000,18.1595,18.3114,17.8933,18.0831,546574.25826504,0
+DBRG.US,D,20200108,000000,18.0452,18.3873,17.8933,18.3493,581645.23899225,0
+DBRG.US,D,20200109,000000,18.3873,18.7103,18.0831,18.3873,432420.00606133,0
+DBRG.US,D,20200110,000000,18.4632,18.8809,18.2542,18.5392,563405.10664993,0
+DBRG.US,D,20200113,000000,18.5012,18.805,18.3493,18.4632,940284.36381206,0
+DBRG.US,D,20200114,000000,18.5772,18.7103,18.3114,18.6531,562904.23917562,0
+DBRG.US,D,20200115,000000,18.767,19.2039,18.6531,18.843,793515.9333775,0
+DBRG.US,D,20200116,000000,18.9569,19.2231,18.6531,18.6911,725288.37647524,0
+DBRG.US,D,20200117,000000,18.729,18.9189,18.4253,18.4632,521144.35095937,0
+DBRG.US,D,20200121,000000,18.4632,18.6491,18.3873,18.5012,371518.8243427,0
+DBRG.US,D,20200122,000000,18.5012,18.5644,18.0072,18.0072,367471.35481256,0
+DBRG.US,D,20200123,000000,17.9692,18.1595,17.8933,17.9692,428252.94879257,0
+DBRG.US,D,20200124,000000,17.8933,18.0831,17.4756,17.6275,478485.05286793,0
+DBRG.US,D,20200127,000000,17.4376,17.5515,17.0954,17.2853,684998.06645284,0
+DBRG.US,D,20200128,000000,17.2853,17.7034,17.0954,17.6275,793428.11895018,0
+DBRG.US,D,20200129,000000,17.7414,18.0452,17.4376,17.8173,498347.12518823,0
+DBRG.US,D,20200130,000000,17.6654,18.1211,17.6654,17.9692,790409.40419244,0
+DBRG.US,D,20200131,000000,17.9312,18.1211,17.6275,17.7414,575452.94585709,0
+DBRG.US,D,20200203,000000,17.7034,18.1974,17.5895,18.0072,468279.31516592,0
+DBRG.US,D,20200204,000000,18.0072,18.5012,17.8553,18.1595,663887.82838362,0
+DBRG.US,D,20200205,000000,18.3114,18.4632,18.1783,18.3493,533738.34086404,0
+DBRG.US,D,20200206,000000,18.3873,18.5392,18.0831,18.1211,329567.54570794,0
+DBRG.US,D,20200207,000000,18.1211,18.3114,17.9312,18.0831,266870.29625801,0
+DBRG.US,D,20200210,000000,18.0831,18.1974,17.8553,18.0452,238442.68961311,0
+DBRG.US,D,20200211,000000,18.1974,18.9189,18.1211,18.4253,363398.11637639,0
+DBRG.US,D,20200212,000000,18.5772,18.729,17.6654,18.5392,504133.62059945,0
+DBRG.US,D,20200213,000000,18.5392,18.767,18.3681,18.5772,307538.1332628,0
+DBRG.US,D,20200214,000000,18.6531,18.9953,18.4632,18.843,319755.0965522,0
+DBRG.US,D,20200218,000000,18.805,19.2611,18.6911,18.9569,445487.34324941,0
+DBRG.US,D,20200219,000000,18.843,18.9569,18.4632,18.5392,323123.31773431,0
+DBRG.US,D,20200220,000000,18.5392,19.6408,18.5012,19.4129,585359.21384544,0
+DBRG.US,D,20200221,000000,19.337,19.5269,18.6151,18.767,627112.84747285,0
+DBRG.US,D,20200224,000000,18.2354,18.4441,17.9692,18.0452,588953.35077646,0
+DBRG.US,D,20200225,000000,18.0831,18.0831,17.1714,17.2853,674397.2889197,0
+DBRG.US,D,20200226,000000,17.4376,17.9692,16.9436,17.0575,618209.81553444,0
+DBRG.US,D,20200227,000000,16.9056,16.9627,15.3479,15.3479,1627866.3260065,0
+DBRG.US,D,20200228,000000,15.3859,15.5378,13.4106,15.0442,2355673.8006829,0
+DBRG.US,D,20200302,000000,15.1201,16.5259,14.8543,16.3736,1020640.8193928,0
+DBRG.US,D,20200303,000000,16.2976,16.7917,15.31,15.3859,1132860.6523601,0
+DBRG.US,D,20200304,000000,15.5758,16.1837,15.196,15.6901,1530302.2456091,0
+DBRG.US,D,20200305,000000,15.196,15.4618,14.74,14.9682,866045.64666746,0
+DBRG.US,D,20200306,000000,15.196,15.196,13.6384,13.9805,1110247.5616844,0
+DBRG.US,D,20200309,000000,12.7646,13.1447,9.68729,12.8785,2018524.6925667,0
+DBRG.US,D,20200310,000000,13.4865,13.6004,12.3469,12.9545,1091372.7136666,0
+DBRG.US,D,20200311,000000,12.5748,12.8406,11.2449,11.2829,1090692.2144008,0
+DBRG.US,D,20200312,000000,10.4092,10.4471,5.5847,7.74991,3267130.0139808,0
+DBRG.US,D,20200313,000000,9.07973,9.34554,7.59802,8.24395,2237861.614742,0
+DBRG.US,D,20200316,000000,7.63599,7.78788,7.02804,7.48411,2242218.561328,0
+DBRG.US,D,20200317,000000,7.63599,7.71194,7.29424,7.37019,2322989.07069,0
+DBRG.US,D,20200318,000000,7.02804,7.18033,5.5847,5.5847,1548762.289295,0
+DBRG.US,D,20200319,000000,5.77456,6.11631,5.05269,5.5847,3326011.7140547,0
+DBRG.US,D,20200320,000000,5.73659,6.76224,5.28052,5.77456,3845261.9253298,0
+DBRG.US,D,20200323,000000,5.8505,6.4013,5.3185,5.35647,1353122.5031331,0
+DBRG.US,D,20200324,000000,6.5344,6.99007,5.92645,6.64832,2781267.7986678,0
+DBRG.US,D,20200325,000000,8.168,8.69961,6.68629,7.48411,2020169.8996152,0
+DBRG.US,D,20200326,000000,7.71194,9.34514,7.67397,9.11771,2033584.9919427,0
+DBRG.US,D,20200327,000000,8.92785,8.92785,8.24395,8.43381,1421895.4601822,0
+DBRG.US,D,20200330,000000,8.9934,8.9934,6.99486,7.31463,1942617.7514867,0
+DBRG.US,D,20200331,000000,7.63439,7.71434,6.43528,6.99486,1661224.0497586,0
+DBRG.US,D,20200401,000000,6.51522,6.55479,5.75577,6.23542,1591114.1117991,0
+DBRG.US,D,20200402,000000,6.27539,6.87495,6.07554,6.23542,1008070.3467422,0
+DBRG.US,D,20200403,000000,6.43528,6.47525,5.3161,5.67583,1178868.6573165,0
+DBRG.US,D,20200406,000000,6.27539,7.23469,6.23542,6.51522,1484702.2900286,0
+DBRG.US,D,20200407,000000,7.15475,7.43454,5.9956,6.07554,1726940.0139663,0
+DBRG.US,D,20200408,000000,6.23542,6.99486,6.07554,6.91492,3142711.4811235,0
+DBRG.US,D,20200409,000000,7.59442,9.3931,7.47451,9.31316,3166094.1364101,0
+DBRG.US,D,20200413,000000,9.79281,9.99266,8.23395,9.27319,1669987.4792741,0
+DBRG.US,D,20200414,000000,9.59296,9.83278,8.07407,8.43381,1490098.7492798,0
+DBRG.US,D,20200415,000000,8.15401,8.16001,7.27466,7.79428,1233384.4041966,0
+DBRG.US,D,20200416,000000,8.15401,8.15401,7.09479,7.15475,1004893.265795,0
+DBRG.US,D,20200417,000000,7.87422,8.47378,7.75431,8.27393,1298707.8304087,0
+DBRG.US,D,20200420,000000,7.23469,7.91419,7.03483,7.27466,1505854.5589348,0
+DBRG.US,D,20200421,000000,7.27466,7.79428,6.99486,7.67437,888914.67511848,0
+DBRG.US,D,20200422,000000,7.95416,7.95416,7.19472,7.31463,1057646.2193565,0
+DBRG.US,D,20200423,000000,7.39457,7.79428,7.31463,7.63439,565140.3797777,0
+DBRG.US,D,20200424,000000,7.67437,7.71434,7.27466,7.67437,798788.30158606,0
+DBRG.US,D,20200427,000000,7.83425,8.37385,7.47451,8.15401,797524.12408972,0
+DBRG.US,D,20200428,000000,8.47378,9.07334,8.23395,8.9934,1220575.0062523,0
+DBRG.US,D,20200429,000000,9.47304,10.3124,9.43307,9.99266,1361769.8474797,0
+DBRG.US,D,20200430,000000,9.6729,9.71287,8.79354,9.23322,1342675.5884854,0
+DBRG.US,D,20200501,000000,8.63366,8.9934,7.99413,8.15401,871745.32838557,0
+DBRG.US,D,20200504,000000,8.23395,8.57371,7.83425,8.27393,551956.95742075,0
+DBRG.US,D,20200505,000000,8.83351,8.9854,8.13403,8.19398,882062.39776893,0
+DBRG.US,D,20200506,000000,8.51375,8.79354,7.83425,7.87422,1026088.3160889,0
+DBRG.US,D,20200507,000000,7.91419,8.47378,7.91419,8.39384,1090230.1253773,0
+DBRG.US,D,20200508,000000,7.99413,8.19398,7.43454,8.07407,1615292.8511532,0
+DBRG.US,D,20200511,000000,7.51448,7.55445,6.91492,7.15475,2040170.5736242,0
+DBRG.US,D,20200512,000000,7.31463,7.3546,6.99486,6.99486,13673687.052258,0
+DBRG.US,D,20200513,000000,6.99486,7.03483,5.79574,6.15548,2262235.997635,0
+DBRG.US,D,20200514,000000,5.91566,6.95489,5.67583,6.6751,1791770.8287613,0
+DBRG.US,D,20200515,000000,6.59516,6.75504,5.9956,6.07554,1758312.5312206,0
+DBRG.US,D,20200518,000000,6.31536,6.91492,6.19545,6.75504,1598404.2103674,0
+DBRG.US,D,20200519,000000,6.87495,7.3546,6.43528,7.07481,1618516.4662413,0
+DBRG.US,D,20200520,000000,7.31463,7.55445,6.99486,7.07481,1956725.6020742,0
+DBRG.US,D,20200521,000000,7.39457,7.65438,7.19472,7.43454,1299323.031767,0
+DBRG.US,D,20200522,000000,7.55445,7.6312,6.99486,7.15475,786552.57453015,0
+DBRG.US,D,20200526,000000,7.59442,8.35387,7.51448,8.23395,1679229.0095606,0
+DBRG.US,D,20200527,000000,8.75357,8.79354,8.0341,8.51375,1290212.3474791,0
+DBRG.US,D,20200528,000000,8.7136,8.79354,8.15401,8.47378,1124311.3799665,0
+DBRG.US,D,20200529,000000,7.91419,8.39384,7.83425,8.0341,1628705.1914617,0
+DBRG.US,D,20200601,000000,7.99413,9.17326,7.91419,8.91346,1788611.0104794,0
+DBRG.US,D,20200602,000000,9.15328,9.79281,9.03337,9.27319,1282233.4935877,0
+DBRG.US,D,20200603,000000,9.51302,10.5123,9.43307,10.3924,1779418.5161694,0
+DBRG.US,D,20200604,000000,10.4723,11.6315,9.83278,11.5915,1863039.8671247,0
+DBRG.US,D,20200605,000000,12.3509,13.2303,11.4716,11.8313,2360010.2322175,0
+DBRG.US,D,20200608,000000,12.4309,12.8706,11.4916,12.3909,3320950.5007654,0
+DBRG.US,D,20200609,000000,11.8313,12.231,11.4316,11.9512,1114972.5282777,0
+DBRG.US,D,20200610,000000,11.5915,11.7909,10.4323,11.2318,1173002.6035352,0
+DBRG.US,D,20200611,000000,10.1126,10.5123,9.23322,9.6729,1076033.7098119,0
+DBRG.US,D,20200612,000000,10.6722,11.1118,10.3524,10.9919,931699.56535383,0
+DBRG.US,D,20200615,000000,10.2325,11.6714,10.1925,11.3117,1431927.3203145,0
+DBRG.US,D,20200616,000000,11.5115,11.7913,10.952,11.5115,906022.4766972,0
+DBRG.US,D,20200617,000000,11.5515,11.6315,10.9919,11.0719,785532.32599857,0
+DBRG.US,D,20200618,000000,10.872,11.5515,10.6722,11.3916,827790.32967004,0
+DBRG.US,D,20200619,000000,11.5515,11.7114,10.3124,10.5922,2260173.7346027,0
+DBRG.US,D,20200622,000000,10.5922,10.6722,10.1525,10.5123,1318313.214403,0
+DBRG.US,D,20200623,000000,10.5922,10.8121,10.3524,10.5523,1106117.2813981,0
+DBRG.US,D,20200624,000000,10.3524,10.3524,9.59296,9.95269,1306298.3994249,0
+DBRG.US,D,20200625,000000,9.6729,10.3924,9.63293,10.3124,1730516.1376814,0
+DBRG.US,D,20200626,000000,10.1126,10.2325,8.9934,9.23322,15039484.604767,0
+DBRG.US,D,20200629,000000,9.3931,9.63293,9.19325,9.35313,1019579.5407585,0
+DBRG.US,D,20200630,000000,9.27319,9.71287,9.13329,9.59296,1490560.3379362,0
+DBRG.US,D,20200701,000000,9.79281,10.1525,9.63293,9.95269,910374.91997918,0
+DBRG.US,D,20200702,000000,10.2725,10.3924,9.75284,9.83278,955450.9911984,0
+DBRG.US,D,20200706,000000,9.95269,10.1126,9.3931,9.51302,779144.3893245,0
+DBRG.US,D,20200707,000000,9.23322,9.55299,8.9934,9.11331,1211267.9278748,0
+DBRG.US,D,20200708,000000,9.15328,9.35313,8.95343,9.35313,1018111.9640331,0
+DBRG.US,D,20200709,000000,9.35313,9.59296,8.93344,9.07334,816173.80690928,0
+DBRG.US,D,20200710,000000,9.03337,9.51302,8.87348,9.3931,974591.53415012,0
+DBRG.US,D,20200713,000000,9.55299,9.59296,8.95343,9.07334,1107144.5350691,0
+DBRG.US,D,20200714,000000,9.03337,9.25321,8.87348,9.23322,966409.03084608,0
+DBRG.US,D,20200715,000000,9.59296,9.63293,9.11331,9.47304,1727240.7345977,0
+DBRG.US,D,20200716,000000,7.95416,8.27393,7.31463,7.3546,11674284.639243,0
+DBRG.US,D,20200717,000000,7.79428,7.79428,7.27466,7.59442,5305150.7603288,0
+DBRG.US,D,20200720,000000,7.59442,7.67197,7.3546,7.51448,2714939.8854881,0
+DBRG.US,D,20200721,000000,7.27466,7.73432,7.19472,7.43454,2387729.068855,0
+DBRG.US,D,20200722,000000,7.03483,7.47451,6.91492,7.39457,2366375.4021882,0
+DBRG.US,D,20200723,000000,7.43454,7.59442,7.27466,7.39457,2940871.6461363,0
+DBRG.US,D,20200724,000000,7.31463,7.59442,7.19472,7.19472,1290867.578206,0
+DBRG.US,D,20200727,000000,7.27466,7.31463,7.04563,7.19472,883511.96127849,0
+DBRG.US,D,20200728,000000,7.19472,7.59442,7.15475,7.43454,1294491.987347,0
+DBRG.US,D,20200729,000000,7.55445,7.99413,7.47451,7.95416,1290651.4196156,0
+DBRG.US,D,20200730,000000,7.79428,8.07407,7.63439,7.87422,1446863.2784644,0
+DBRG.US,D,20200731,000000,7.79428,7.99413,7.43454,7.67437,1021496.4471462,0
+DBRG.US,D,20200803,000000,7.63439,7.67437,7.3546,7.51448,724124.27240034,0
+DBRG.US,D,20200804,000000,7.43454,7.95416,7.33461,7.67437,1409663.9862467,0
+DBRG.US,D,20200805,000000,7.83425,7.99413,7.65438,7.79428,1264811.4614656,0
+DBRG.US,D,20200806,000000,7.83425,7.99413,7.67437,7.91419,688294.23477152,0
+DBRG.US,D,20200807,000000,7.75431,8.79354,7.71434,8.7136,1840412.76617,0
+DBRG.US,D,20200810,000000,8.79354,9.27319,8.51375,9.23322,1706777.4711981,0
+DBRG.US,D,20200811,000000,9.35313,10.1126,9.27319,9.91272,3209304.5888701,0
+DBRG.US,D,20200812,000000,10.1925,10.7521,9.99266,10.2325,3198105.1220932,0
+DBRG.US,D,20200813,000000,10.0726,10.6322,10.0726,10.3524,1793712.2531373,0
+DBRG.US,D,20200814,000000,10.5523,10.852,10.3524,10.7521,2232385.8473044,0
+DBRG.US,D,20200817,000000,11.0719,12.271,10.872,11.1118,4336110.7992331,0
+DBRG.US,D,20200818,000000,11.3517,11.4716,10.832,10.872,1249122.7010029,0
+DBRG.US,D,20200819,000000,10.912,11.1918,10.5523,11.1518,1645225.311873,0
+DBRG.US,D,20200820,000000,10.952,11.9912,10.952,11.5115,1910558.4803777,0
+DBRG.US,D,20200821,000000,11.8313,11.8313,11.1918,11.3517,1420446.8974069,0
+DBRG.US,D,20200824,000000,11.4316,11.9332,11.1118,11.5515,1935070.2140417,0
+DBRG.US,D,20200825,000000,11.6714,11.7674,10.952,11.3517,3114782.7404845,0
+DBRG.US,D,20200826,000000,11.4716,11.5515,11.1118,11.1918,1695970.7926004,0
+DBRG.US,D,20200827,000000,11.2717,11.5115,11.0719,11.3916,1875827.2489163,0
+DBRG.US,D,20200828,000000,11.7514,11.7514,11.2118,11.5515,1576886.4232894,0
+DBRG.US,D,20200831,000000,11.4716,11.4716,10.7521,10.832,1306916.3528023,0
+DBRG.US,D,20200901,000000,10.5922,11.2318,10.2924,11.1118,1642876.5886718,0
+DBRG.US,D,20200902,000000,11.1918,11.3916,10.8045,11.3117,818090.71329696,0
+DBRG.US,D,20200903,000000,11.2717,11.5715,10.932,11.1518,621200.25955062,0
+DBRG.US,D,20200904,000000,11.3517,11.3916,10.7921,10.952,1057931.9289747,0
+DBRG.US,D,20200908,000000,10.7921,10.892,10.5523,10.5922,884507.44163826,0
+DBRG.US,D,20200909,000000,10.7121,10.952,10.5922,10.7121,778908.71641701,0
+DBRG.US,D,20200910,000000,10.7121,10.852,10.1126,10.1525,849969.60206378,0
+DBRG.US,D,20200911,000000,10.2325,10.4523,9.91272,10.1525,1043154.3370142,0
+DBRG.US,D,20200914,000000,10.3124,10.6322,10.0726,10.5523,571020.94420507,0
+DBRG.US,D,20200915,000000,10.7121,10.7857,10.3124,10.3924,472744.59123058,0
+DBRG.US,D,20200916,000000,10.3924,11.1918,10.2325,10.912,1408524.4001601,0
+DBRG.US,D,20200917,000000,10.7521,11.0519,10.4323,10.832,1459936.8702413,0
+DBRG.US,D,20200918,000000,10.9919,10.9919,10.5922,10.6722,2892073.093823,0
+DBRG.US,D,20200921,000000,10.3924,10.4723,9.75284,9.83278,1407642.5031336,0
+DBRG.US,D,20200922,000000,9.95269,10.0726,9.8128,9.91272,667463.95209878,0
+DBRG.US,D,20200923,000000,9.87275,9.99306,9.27319,9.47304,923498.54846682,0
+DBRG.US,D,20200924,000000,9.35313,9.71287,8.95343,9.35313,862273.37904628,0
+DBRG.US,D,20200925,000000,10.3124,10.952,9.87275,10.5123,2682976.1844966,0
+DBRG.US,D,20200928,000000,10.5922,11.0719,10.4723,10.912,1448337.6101458,0
+DBRG.US,D,20200929,000000,10.952,11.0119,10.7321,10.872,3063204.8990743,0
+DBRG.US,D,20200930,000000,10.7921,11.0003,10.6722,10.912,845350.46311367,0
+DBRG.US,D,20201001,000000,10.9919,11.5515,10.6921,11.2717,1799174.0102959,0
+DBRG.US,D,20201002,000000,10.912,11.2318,10.7921,11.1518,1262444.2246815,0
+DBRG.US,D,20201005,000000,11.1918,11.5915,11.1918,11.4316,1576704.7900295,0
+DBRG.US,D,20201006,000000,11.5915,11.7913,11.3517,11.6714,2421168.8528128,0
+DBRG.US,D,20201007,000000,11.7114,12.191,11.6914,11.9512,3272798.1725711,0
+DBRG.US,D,20201008,000000,12.1111,12.9305,12.0312,12.7506,2034232.717163,0
+DBRG.US,D,20201009,000000,12.9505,12.9505,12.5108,12.7107,1795968.4084236,0
+DBRG.US,D,20201012,000000,12.7506,12.8706,12.6307,12.6707,768879.10793674,0
+DBRG.US,D,20201013,000000,12.5908,12.5908,12.191,12.4309,768968.42346537,0
+DBRG.US,D,20201014,000000,12.4309,12.4509,12.211,12.3909,570944.13785411,0
+DBRG.US,D,20201015,000000,12.311,12.5508,12.1111,12.5108,862480.53102866,0
+DBRG.US,D,20201016,000000,12.4708,12.7906,12.4309,12.5108,546548.48935902,0
+DBRG.US,D,20201019,000000,12.5508,12.6907,12.231,12.231,408149.94971015,0
+DBRG.US,D,20201020,000000,12.3909,12.7706,12.231,12.6307,760348.84949319,0
+DBRG.US,D,20201021,000000,12.7107,12.7506,12.4109,12.7506,353525.62316778,0
+DBRG.US,D,20201022,000000,12.7506,12.7906,12.5708,12.6707,819602.32232781,0
+DBRG.US,D,20201023,000000,12.7906,13.0704,12.4509,13.0304,4657344.9809542,0
+DBRG.US,D,20201026,000000,13.0304,13.5101,12.7107,13.5101,2336124.9581717,0
+DBRG.US,D,20201027,000000,13.5101,14.1896,13.4301,13.9897,2126183.9295354,0
+DBRG.US,D,20201028,000000,13.63,13.8298,13.1104,13.8298,4216933.1114566,0
+DBRG.US,D,20201029,000000,13.9897,15.0689,13.8698,14.6293,2774371.4890128,0
+DBRG.US,D,20201030,000000,14.7492,14.9087,13.8498,14.2296,1010626.2219258,0
+DBRG.US,D,20201102,000000,14.3495,14.7891,14.2096,14.6692,691214.87757624,0
+DBRG.US,D,20201103,000000,15.0689,15.3887,14.3095,14.6293,1188707.6259289,0
+DBRG.US,D,20201104,000000,14.5893,15.0689,14.0897,14.7092,1317423.3115028,0
+DBRG.US,D,20201105,000000,14.7891,15.2888,14.6293,14.949,1734446.7714921,0
+DBRG.US,D,20201106,000000,15.0689,15.9083,14.6293,14.989,1370024.9040143,0
+DBRG.US,D,20201109,000000,16.0682,17.0475,14.949,14.989,1741795.6631955,0
+DBRG.US,D,20201110,000000,15.7884,15.9883,15.3088,15.9883,1228910.6218911,0
+DBRG.US,D,20201111,000000,16.308,16.348,15.6285,15.8683,1124533.042595,0
+DBRG.US,D,20201112,000000,15.6285,15.7484,15.1089,15.4686,1147297.7445042,0
+DBRG.US,D,20201113,000000,15.7085,16.0682,15.4287,15.9083,1235949.2859881,0
+DBRG.US,D,20201116,000000,16.388,17.1074,16.0682,17.0675,2281430.5802343,0
+DBRG.US,D,20201117,000000,16.7477,17.1474,16.2681,16.8276,2777565.8326252,0
+DBRG.US,D,20201118,000000,16.9875,17.3473,16.4679,16.5878,1773301.7784675,0
+DBRG.US,D,20201119,000000,16.4679,16.9476,15.9883,16.9476,1311827.2057759,0
+DBRG.US,D,20201120,000000,16.8276,17.2673,16.6078,17.2274,1122302.9063982,0
+DBRG.US,D,20201123,000000,17.3473,17.5871,16.8676,16.9476,2034245.9768914,0
+DBRG.US,D,20201124,000000,17.2673,17.4872,16.9476,17.2274,1065591.5486517,0
+DBRG.US,D,20201125,000000,17.2274,17.5271,16.8676,17.5071,1223441.6094094,0
+DBRG.US,D,20201127,000000,17.5471,17.6271,17.3473,17.4272,343685.65382114,0
+DBRG.US,D,20201130,000000,17.2673,17.707,17.1074,17.2673,1195503.1116118,0
+DBRG.US,D,20201201,000000,17.4672,17.667,16.6678,17.3872,947930.22339363,0
+DBRG.US,D,20201202,000000,17.2274,17.747,17.0475,17.5471,646648.93062281,0
+DBRG.US,D,20201203,000000,18.1866,19.2858,17.8669,18.7462,1566640.9064024,0
+DBRG.US,D,20201204,000000,19.026,19.106,18.3865,19.106,1181070.0224046,0
+DBRG.US,D,20201207,000000,19.066,19.2391,18.3465,18.9061,809356.05489013,0
+DBRG.US,D,20201208,000000,18.9461,19.6656,18.9065,19.6256,872579.19016972,0
+DBRG.US,D,20201209,000000,19.7455,19.8055,19.2659,19.6056,727925.31113018,0
+DBRG.US,D,20201210,000000,19.3858,19.9054,19.3858,19.4657,1271867.3882278,0
+DBRG.US,D,20201211,000000,19.4657,19.5257,18.9461,18.9861,868105.6580478,0
+DBRG.US,D,20201214,000000,19.2659,19.4257,18.5264,18.9061,619389.68117322,0
+DBRG.US,D,20201215,000000,19.026,19.5856,18.8701,19.4657,2680843.6198857,0
+DBRG.US,D,20201216,000000,19.5856,19.7455,19.026,19.066,1111501.9820222,0
+DBRG.US,D,20201217,000000,19.2259,19.3858,18.4864,18.9861,1253811.891348,0
+DBRG.US,D,20201218,000000,19.6656,19.7455,19.066,19.4257,3662349.2267231,0
+DBRG.US,D,20201221,000000,18.9861,19.9054,18.2266,19.8254,1402861.2452408,0
+DBRG.US,D,20201222,000000,19.7455,19.9454,19.006,19.1459,972079.19090487,0
+DBRG.US,D,20201223,000000,19.5456,19.8654,19.026,19.8254,1012442.5545249,0
+DBRG.US,D,20201224,000000,19.7855,19.9454,19.5856,19.9054,246842.60242523,0
+DBRG.US,D,20201228,000000,19.9853,20.1852,19.4657,19.6256,617058.47082077,0
+DBRG.US,D,20201229,000000,19.7055,19.8654,19.106,19.2259,596732.55819209,0
+DBRG.US,D,20201230,000000,19.2659,19.5856,19.0264,19.1859,367499.87573767,0
+DBRG.US,D,20201231,000000,19.1859,19.5057,18.9461,19.2259,460475.33957848,0
+DBRG.US,D,20210104,000000,19.2259,19.6656,18.2066,18.5064,868206.23183635,0
+DBRG.US,D,20210105,000000,18.3465,19.026,18.3465,18.7063,1081645.8272862,0
+DBRG.US,D,20210106,000000,18.9861,19.8654,18.6263,19.5456,1022889.218989,0
+DBRG.US,D,20210107,000000,19.5856,20.445,19.5057,20.385,899422.38436968,0
+DBRG.US,D,20210108,000000,20.465,20.7847,19.2659,19.8654,1100952.9924846,0
+DBRG.US,D,20210111,000000,19.6256,20.1452,19.5856,19.7055,636953.06700304,0
+DBRG.US,D,20210112,000000,19.6656,19.8254,19.3858,19.7455,586304.90767805,0
+DBRG.US,D,20210113,000000,19.5856,19.9853,19.4257,19.5456,529370.13601819,0
+DBRG.US,D,20210114,000000,19.7055,19.9054,19.3058,19.6656,629070.78396332,0
+DBRG.US,D,20210115,000000,19.5456,19.7455,19.3058,19.5456,542431.46880098,0
+DBRG.US,D,20210119,000000,19.6256,19.6256,18.9061,19.3858,633548.81938921,0
+DBRG.US,D,20210120,000000,19.5456,19.6456,19.2659,19.5057,878181.05011838,0
+DBRG.US,D,20210121,000000,19.4657,19.5456,18.9061,18.9861,844943.66465551,0
+DBRG.US,D,20210122,000000,18.7862,19.066,18.5464,19.066,1073403.7802964,0
+DBRG.US,D,20210125,000000,19.026,19.2659,18.3066,18.9861,1008160.162638,0
+DBRG.US,D,20210126,000000,18.9861,19.026,18.2666,18.5064,933282.97706456,0
+DBRG.US,D,20210127,000000,17.9868,18.1866,17.3473,17.707,3385646.2164415,0
+DBRG.US,D,20210128,000000,17.9069,19.6256,17.5871,19.5856,2443335.1156617,0
+DBRG.US,D,20210129,000000,19.3058,20.425,19.026,19.8254,4273606.9416701,0
+DBRG.US,D,20210201,000000,19.9853,20.3051,19.4657,20.0653,1073934.6697972,0
+DBRG.US,D,20210202,000000,20.0253,20.3451,19.7455,19.8654,761062.62317161,0
+DBRG.US,D,20210203,000000,19.7455,20.365,19.5257,20.1852,1011378.2736879,0
+DBRG.US,D,20210204,000000,20.1852,21.3044,20.1852,21.2644,1668989.7472624,0
+DBRG.US,D,20210205,000000,21.5442,21.9439,21.1844,21.744,796765.0671881,0
+DBRG.US,D,20210208,000000,21.744,22.2337,21.5842,22.1837,1038040.0848115,0
+DBRG.US,D,20210209,000000,22.3036,22.5634,21.8839,22.1437,597261.69640796,0
+DBRG.US,D,20210210,000000,22.4235,23.2629,22.2237,22.3436,1002916.5655381,0
+DBRG.US,D,20210211,000000,22.3836,22.7433,21.804,22.2237,581539.66153263,0
+DBRG.US,D,20210212,000000,22.1038,22.3036,21.844,22.0238,517564.97485802,0
+DBRG.US,D,20210216,000000,22.2237,22.3036,21.5842,21.7041,542165.0233164,0
+DBRG.US,D,20210217,000000,21.5842,21.5842,20.9646,21.1445,782618.68833334,0
+DBRG.US,D,20210218,000000,21.1045,21.784,20.8647,20.9846,1335658.1899905,0
+DBRG.US,D,20210219,000000,21.1445,22.4835,21.1045,22.3036,1111339.6128959,0
+DBRG.US,D,20210222,000000,22.3836,23.8625,22.3436,23.5827,2447656.0358159,0
+DBRG.US,D,20210223,000000,23.5427,23.6227,22.3436,22.8232,1372901.2643301,0
+DBRG.US,D,20210224,000000,22.8232,24.502,22.7433,24.4221,2281060.0583915,0
+DBRG.US,D,20210225,000000,24.1423,24.6219,22.9032,23.3828,1324503.2558862,0
+DBRG.US,D,20210226,000000,23.8225,24.2222,23.2229,23.6626,1091177.0701277,0
+DBRG.US,D,20210301,000000,24.3022,24.7418,24.1826,24.3421,708302.91465423,0
+DBRG.US,D,20210302,000000,24.2622,24.502,23.7825,23.7825,470813.42438034,0
+DBRG.US,D,20210303,000000,23.7026,24.0623,23.4628,23.5827,819928.56168171,0
+DBRG.US,D,20210304,000000,23.5427,24.1822,22.5235,23.2229,1554654.862533,0
+DBRG.US,D,20210305,000000,23.7825,24.0623,22.7633,23.9824,1327347.3425235,0
+DBRG.US,D,20210308,000000,24.0623,25.4613,24.0623,24.8617,1257497.5954597,0
+DBRG.US,D,20210309,000000,26.2207,27.4399,25.0016,26.7004,2029535.5209442,0
+DBRG.US,D,20210310,000000,26.3407,27.6197,26.2207,26.7004,1258516.0927064,0
+DBRG.US,D,20210311,000000,26.5805,27.3799,26.1008,27.18,1055731.8148043,0
+DBRG.US,D,20210312,000000,27.18,27.8595,27.0601,27.8595,821003.35022797,0
+DBRG.US,D,20210315,000000,27.6997,27.9902,26.5205,26.9002,1113743.1262953,0
+DBRG.US,D,20210316,000000,26.7803,27.26,26.2207,26.4606,666798.4638462,0
+DBRG.US,D,20210317,000000,26.3007,27.1401,25.901,26.9802,771418.72118933,0
+DBRG.US,D,20210318,000000,26.7803,26.9402,25.6212,25.861,576686.85114345,0
+DBRG.US,D,20210319,000000,25.941,26.9802,25.3814,26.7803,1652930.9653239,0
+DBRG.US,D,20210322,000000,26.7004,26.7204,25.6212,26.2207,623889.98293537,0
+DBRG.US,D,20210323,000000,25.9809,26.3007,24.6219,24.9017,495976.38583432,0
+DBRG.US,D,20210324,000000,25.1815,25.881,24.2222,24.2222,588984.62372066,0
+DBRG.US,D,20210325,000000,23.8625,25.6212,23.143,25.4613,822543.73036749,0
+DBRG.US,D,20210326,000000,25.6612,25.821,24.4221,24.9017,466675.8887709,0
+DBRG.US,D,20210329,000000,24.8218,25.2215,24.0224,24.582,718387.81369984,0
+DBRG.US,D,20210330,000000,24.6619,25.6412,24.582,25.5412,677100.02184924,0
+DBRG.US,D,20210331,000000,25.5412,26.3007,25.4613,25.901,1168130.0286453,0
+DBRG.US,D,20210401,000000,26.1408,26.8603,25.9809,26.8603,610906.45723775,0
+DBRG.US,D,20210405,000000,27.0202,27.4199,26.5805,26.8203,749231.94328897,0
+DBRG.US,D,20210406,000000,26.8203,27.5798,26.7803,27.18,635114.96843475,0
+DBRG.US,D,20210407,000000,27.18,27.5198,26.6205,26.7803,427010.03689828,0
+DBRG.US,D,20210408,000000,26.7803,27.3,26.5669,27.0202,693584.86637949,0
+DBRG.US,D,20210409,000000,26.9402,27.0401,26.3407,26.8603,396038.31369682,0
+DBRG.US,D,20210412,000000,26.7803,26.9802,26.2008,26.6604,266962.61398929,0
+DBRG.US,D,20210413,000000,26.9002,27.0202,26.0609,26.7404,450110.98550349,0
+DBRG.US,D,20210414,000000,26.7803,27.3799,26.6604,26.7803,483161.23366827,0
+DBRG.US,D,20210415,000000,27.1001,27.1401,26.6205,27.0202,442676.78120827,0
+DBRG.US,D,20210416,000000,27.26,27.8108,27.1001,27.18,509254.62775809,0
+DBRG.US,D,20210419,000000,26.9802,27.4199,26.5405,27.3399,706921.90143836,0
+DBRG.US,D,20210420,000000,27.3399,27.3811,25.821,26.5805,779562.69622612,0
+DBRG.US,D,20210421,000000,26.3806,26.9002,25.6811,26.2207,1250799.1809956,0
+DBRG.US,D,20210422,000000,26.5805,27.5398,26.3007,26.9402,885546.95430347,0
+DBRG.US,D,20210423,000000,27.22,28.2393,26.7803,27.6197,1774518.6712722,0
+DBRG.US,D,20210426,000000,27.8995,28.1393,27.4399,27.5798,442671.52735364,0
+DBRG.US,D,20210427,000000,27.6197,28.4591,27.3399,28.4191,634884.29919833,0
+DBRG.US,D,20210428,000000,28.3792,28.8588,28.2393,28.4591,582842.36729622,0
+DBRG.US,D,20210429,000000,28.4991,28.8188,27.6997,28.0594,470098.39978415,0
+DBRG.US,D,20210430,000000,27.9795,28.0594,27.3999,27.9795,851759.16502268,0
+DBRG.US,D,20210503,000000,28.3792,28.619,27.8995,28.4191,482133.72981363,0
+DBRG.US,D,20210504,000000,28.2193,28.2992,27.6797,27.9795,666512.50404444,0
+DBRG.US,D,20210505,000000,27.9795,28.579,27.9795,28.0594,388558.07562773,0
+DBRG.US,D,20210506,000000,27.9795,28.1793,27.0002,27.4998,1014969.6585998,0
+DBRG.US,D,20210507,000000,27.6997,28.1793,27.3799,27.9795,648255.10903692,0
+DBRG.US,D,20210510,000000,27.9395,28.2593,26.3806,26.3806,1030198.8318746,0
+DBRG.US,D,20210511,000000,25.9809,26.5405,25.5013,26.0209,1207851.921634,0
+DBRG.US,D,20210512,000000,26.0209,26.2207,24.9017,25.0216,834000.8862046,0
+DBRG.US,D,20210513,000000,25.0616,25.821,24.7019,24.9817,883007.84141798,0
+DBRG.US,D,20210514,000000,25.3414,26.2607,25.2215,26.0609,796798.34160073,0
+DBRG.US,D,20210517,000000,25.9809,26.5405,25.3814,26.1808,494821.78873446,0
+DBRG.US,D,20210518,000000,26.3407,26.9002,26.0609,26.1408,385664.20246324,0
+DBRG.US,D,20210519,000000,25.6612,25.7411,25.2215,25.6212,853644.54828261,0
+DBRG.US,D,20210520,000000,25.5812,26.1008,25.2415,26.1008,461803.06369744,0
+DBRG.US,D,20210521,000000,26.6205,27.0921,26.5405,26.7004,453439.67768414,0
+DBRG.US,D,20210524,000000,26.8203,27.3799,26.6205,27.26,544478.22045298,0
+DBRG.US,D,20210525,000000,27.6997,27.6997,26.7004,26.7004,648982.14244369,0
+DBRG.US,D,20210526,000000,26.8203,27.3399,26.5005,27.1401,449741.71457838,0
+DBRG.US,D,20210527,000000,27.6197,28.3792,27.26,28.0594,1199578.3515164,0
+DBRG.US,D,20210528,000000,28.0994,28.2193,27.3399,27.4598,533984.52148079,0
+DBRG.US,D,20210601,000000,27.5798,27.8595,27.26,27.7796,528999.86435886,0
+DBRG.US,D,20210602,000000,27.8595,28.579,27.4998,28.539,625277.50092364,0
+DBRG.US,D,20210603,000000,28.4591,28.4591,27.6197,28.0194,850645.34784206,0
+DBRG.US,D,20210604,000000,28.3792,30.1778,28.3392,29.2585,2584004.0710595,0
+DBRG.US,D,20210607,000000,29.3784,30.4177,29.0986,30.1778,1318778.8059962,0
+DBRG.US,D,20210608,000000,30.4976,32.3618,29.7885,31.6967,1693601.3041642,0
+DBRG.US,D,20210609,000000,31.5768,32.9274,31.357,32.736,1822723.7881963,0
+DBRG.US,D,20210610,000000,32.9758,33.0557,32.0565,32.1364,753303.18025671,0
+DBRG.US,D,20210611,000000,32.0165,32.2163,31.4209,31.7367,527590.33021788,0
+DBRG.US,D,20210614,000000,31.7767,31.9965,31.277,31.5768,562459.91318443,0
+DBRG.US,D,20210615,000000,31.4169,31.6967,30.4976,31.337,765277.71568266,0
+DBRG.US,D,20210616,000000,31.2171,31.8566,30.8973,31.8166,719118.85004346,0
+DBRG.US,D,20210617,000000,31.8966,32.2363,31.377,32.0964,658168.38216477,0
+DBRG.US,D,20210618,000000,31.6168,32.736,31.5368,31.8966,3190167.7986717,0
+DBRG.US,D,20210621,000000,32.4162,34.7545,32.2163,33.9751,1778337.4730343,0
+DBRG.US,D,20210622,000000,32.5149,34.1349,32.2363,33.6553,622932.03010864,0
+DBRG.US,D,20210623,000000,33.8551,33.9351,32.8958,32.8958,794207.6909032,0
+DBRG.US,D,20210624,000000,33.2156,33.6153,32.6161,33.0957,961955.763592,0
+DBRG.US,D,20210625,000000,33.3755,33.4155,32.4961,32.7759,1978126.3032491,0
+DBRG.US,D,20210628,000000,33.1756,33.1756,31.4369,31.8566,760802.68245942,0
+DBRG.US,D,20210629,000000,31.8166,32.1964,31.6168,31.8966,383998.48036337,0
+DBRG.US,D,20210630,000000,31.7767,32.0165,31.377,31.5768,727863.765976,0
+DBRG.US,D,20210701,000000,31.6967,32.2563,31.4969,31.8166,355847.07636164,0
+DBRG.US,D,20210702,000000,32.0964,32.2963,31.5368,31.5768,331800.18374027,0
+DBRG.US,D,20210706,000000,31.5768,31.8966,30.5975,31.8166,427474.62775732,0
+DBRG.US,D,20210707,000000,31.6568,31.9366,30.9373,31.2171,493941.14262578,0
+DBRG.US,D,20210708,000000,30.4177,30.7774,29.8581,30.0979,464737.46659761,0
+DBRG.US,D,20210709,000000,30.4576,30.8573,30.1379,30.7374,322311.97246999,0
+DBRG.US,D,20210712,000000,30.7774,31.5968,30.4377,31.5368,545061.64849998,0
+DBRG.US,D,20210713,000000,31.337,31.337,30.1778,30.1778,369760.03396089,0
+DBRG.US,D,20210714,000000,30.1778,30.7374,29.3984,29.4184,395740.34508448,0
+DBRG.US,D,20210715,000000,29.4584,29.7382,28.7789,29.5783,395553.20778639,0
+DBRG.US,D,20210716,000000,29.7781,30.1063,28.7789,28.9388,479396.22137014,0
+DBRG.US,D,20210719,000000,28.3792,28.6789,27.5798,28.0994,2254001.4561519,0
+DBRG.US,D,20210720,000000,28.1393,29.1786,27.3399,27.6997,3105415.117687,0
+DBRG.US,D,20210721,000000,28.0194,28.8588,26.9402,27.4598,2791686.1923904,0
+DBRG.US,D,20210722,000000,27.5798,27.8595,27.1001,27.26,1285835.3862088,0
+DBRG.US,D,20210723,000000,27.5798,27.8595,26.8603,27.0202,1039135.3884092,0
+DBRG.US,D,20210726,000000,27.0601,27.6197,26.7803,27.4998,599323.45907318,0
+DBRG.US,D,20210727,000000,27.4199,27.6597,26.6005,26.7404,720899.40639444,0
+DBRG.US,D,20210728,000000,27.1001,27.4598,26.5205,26.9002,618029.43319229,0
+DBRG.US,D,20210729,000000,27.0601,27.8995,26.9402,27.3399,1785227.5281005,0
+DBRG.US,D,20210730,000000,27.3399,28.2992,27.3024,27.8196,977225.71678598,0
+DBRG.US,D,20210802,000000,27.8595,28.1393,26.7404,27.22,732110.88198191,0
+DBRG.US,D,20210803,000000,27.4199,27.4199,26.5405,27.0202,368489.35169215,0
+DBRG.US,D,20210804,000000,26.7404,27.4998,26.7004,27.26,564157.65877916,0
+DBRG.US,D,20210805,000000,27.18,28.0994,27.18,27.8995,648823.27588715,0
+DBRG.US,D,20210806,000000,27.8196,28.4591,26.5805,28.2193,989454.18851884,0
+DBRG.US,D,20210809,000000,28.0994,28.4991,27.4199,27.9795,859067.27680689,0
+DBRG.US,D,20210810,000000,28.2193,28.9787,27.8595,28.4991,476604.92346263,0
+DBRG.US,D,20210811,000000,28.2593,29.0387,28.2593,28.7389,432033.47247102,0
+DBRG.US,D,20210812,000000,28.9388,28.9587,28.0594,28.579,582822.85297904,0
+DBRG.US,D,20210813,000000,28.539,28.579,27.9595,28.0594,308034.24724959,0
+DBRG.US,D,20210816,000000,27.9395,27.9395,27.26,27.5398,627799.10096037,0
+DBRG.US,D,20210817,000000,27.18,27.4598,26.7803,27.1401,691891.62408873,0
+DBRG.US,D,20210818,000000,27.0202,27.26,26.5605,26.9802,467334.12170042,0
+DBRG.US,D,20210819,000000,26.5005,26.9402,26.4206,26.6205,699485.44549115,0
+DBRG.US,D,20210820,000000,26.4606,27.3,26.4206,27.18,510754.72834547,0
+DBRG.US,D,20210823,000000,27.3799,27.6997,26.9602,27.4998,471177.94181793,0
+DBRG.US,D,20210824,000000,27.5798,27.6597,27.1001,27.22,609350.0653508,0
+DBRG.US,D,20210825,000000,27.22,28.0594,27.1201,27.7796,415205.12592167,0
+DBRG.US,D,20210826,000000,27.6597,27.6597,26.8803,27.0601,451981.60793376,0
+DBRG.US,D,20210827,000000,26.9802,28.3192,26.9802,28.0194,538594.90400653,0
+DBRG.US,D,20210830,000000,28.0194,28.1593,27.3799,27.4998,385099.78836632,0
+DBRG.US,D,20210831,000000,27.3799,27.7396,27.3,27.5798,571912.5983901,0
+DBRG.US,D,20210901,000000,27.8196,27.9395,27.24,27.6997,323538.87261684,0
+DBRG.US,D,20210902,000000,27.8995,27.8995,27.3399,27.4998,591306.82746517,0
+DBRG.US,D,20210903,000000,27.3799,27.5798,26.8603,27.3799,299274.82067095,0
+DBRG.US,D,20210907,000000,27.18,27.3,26.7004,26.9002,550467.11435906,0
+DBRG.US,D,20210908,000000,26.9002,27.3399,26.4606,26.6604,733960.23881012,0
+DBRG.US,D,20210909,000000,25.9809,26.6205,25.901,26.0209,793257.74395018,0
+DBRG.US,D,20210910,000000,26.0209,26.8203,25.7811,25.861,891568.62225507,0
+DBRG.US,D,20210913,000000,26.1008,26.9298,25.7811,26.4606,514970.82159074,0
+DBRG.US,D,20210914,000000,26.7803,26.7803,25.861,26.0609,422482.96549589,0
+DBRG.US,D,20210915,000000,25.9809,26.0609,25.7011,25.821,486924.74486507,0
+DBRG.US,D,20210916,000000,25.7411,26.0209,25.1016,25.9809,610820.39409531,0
+DBRG.US,D,20210917,000000,25.881,26.3407,25.5412,26.3407,2101258.8926409,0
+DBRG.US,D,20210920,000000,25.861,25.941,25.3214,25.941,610838.40731117,0
+DBRG.US,D,20210921,000000,26.3007,26.3806,25.5812,25.6612,483994.84526886,0
+DBRG.US,D,20210922,000000,25.7011,26.2207,25.6612,25.861,366607.72118553,0
+DBRG.US,D,20210923,000000,26.1808,26.2607,25.7839,25.861,721436.30030046,0
+DBRG.US,D,20210924,000000,26.1808,26.2207,25.2215,25.3814,685572.4878919,0
+DBRG.US,D,20210927,000000,25.3414,25.821,25.0616,25.2215,716771.12757648,0
+DBRG.US,D,20210928,000000,25.1415,25.1415,24.1423,24.2222,1522142.759192,0
+DBRG.US,D,20210929,000000,24.582,25.0216,24.1423,24.7418,766813.59251821,0
+DBRG.US,D,20210930,000000,24.8218,25.1615,24.1023,24.1023,903790.08884843,0
+DBRG.US,D,20211001,000000,24.2222,24.9817,24.2222,24.7019,589925.8142493,0
+DBRG.US,D,20211004,000000,24.7818,25.0216,24.2622,24.3821,520314.24192853,0
+DBRG.US,D,20211005,000000,24.3022,24.502,23.3029,23.3429,1073282.94164,0
+DBRG.US,D,20211006,000000,22.7833,24.4221,22.1038,24.3821,1983686.6327279,0
+DBRG.US,D,20211007,000000,25.941,26.3407,25.3814,25.6612,1829186.2795693,0
+DBRG.US,D,20211008,000000,25.5412,26.9402,25.3814,26.7803,976985.04020741,0
+DBRG.US,D,20211011,000000,26.7004,27.3,26.4206,26.7404,735465.59325213,0
+DBRG.US,D,20211012,000000,26.9002,27.0801,26.7404,26.7803,858708.76377458,0
+DBRG.US,D,20211013,000000,26.6205,27.246,26.5805,27.18,915997.54516279,0
+DBRG.US,D,20211014,000000,27.22,27.8196,27.0601,27.3799,998670.2000828,0
+DBRG.US,D,20211015,000000,28.1793,28.3392,26.7004,26.9002,870096.61876735,0
+DBRG.US,D,20211018,000000,26.8603,26.9402,26.1208,26.3407,591225.2676267,0
+DBRG.US,D,20211019,000000,26.1808,26.5805,25.6212,25.6612,617011.68649625,0
+DBRG.US,D,20211020,000000,25.6612,26.2607,25.3814,25.901,439960.53836683,0
+DBRG.US,D,20211021,000000,25.9809,26.5005,25.6811,26.4206,623813.17658442,0
+DBRG.US,D,20211022,000000,26.5805,26.7404,26.0809,26.2607,779298.75257707,0
+DBRG.US,D,20211025,000000,26.2607,26.6804,26.1008,26.6205,661665.19769344,0
+DBRG.US,D,20211026,000000,26.6604,26.9802,26.4406,26.7004,585949.64703193,0
+DBRG.US,D,20211027,000000,26.3806,26.6804,26.1208,26.3407,693608.88400064,0
+DBRG.US,D,20211028,000000,26.4206,26.9002,26.2607,26.7404,442087.59893954,0
+DBRG.US,D,20211029,000000,26.7404,26.9202,26.4206,26.7803,687065.83352334,0
+DBRG.US,D,20211101,000000,26.7404,27.7396,26.6205,27.6997,633805.0073481,0
+DBRG.US,D,20211102,000000,27.7396,27.7396,27.1401,27.3,445575.15767672,0
+DBRG.US,D,20211103,000000,27.18,27.9795,27.18,27.8196,752745.27093218,0
+DBRG.US,D,20211104,000000,28.579,30.3777,28.3792,29.6982,1922430.6907302,0
+DBRG.US,D,20211105,000000,30.8174,31.1971,30.2578,30.6575,1018848.2542313,0
+DBRG.US,D,20211108,000000,30.7774,30.8174,30.2378,30.5775,577861.4629276,0
+DBRG.US,D,20211109,000000,30.7774,31.337,30.6975,31.1371,1678677.3548249,0
+DBRG.US,D,20211110,000000,31.1371,32.0565,30.6975,30.7374,1328803.4108054,0
+DBRG.US,D,20211111,000000,30.7774,30.8174,30.018,30.0979,368540.13895353,0
+DBRG.US,D,20211112,000000,30.2978,30.3377,29.8181,30.2178,371984.16575239,0
+DBRG.US,D,20211115,000000,30.0579,32.9358,29.978,32.656,4583576.1085232,0
+DBRG.US,D,20211116,000000,32.8958,33.0158,31.4969,31.6168,1481720.8526204,0
+DBRG.US,D,20211117,000000,31.5768,31.7367,30.0579,31.0572,1078259.0925211,0
+DBRG.US,D,20211118,000000,31.1771,31.377,30.0979,30.3377,839636.02056589,0
+DBRG.US,D,20211119,000000,29.6183,30.5975,29.5783,30.2178,1048690.1485047,0
+DBRG.US,D,20211122,000000,29.938,30.4976,29.5383,30.2178,1101267.9735786,0
+DBRG.US,D,20211123,000000,30.3777,32.0565,30.1778,31.8166,1371481.9730305,0
+DBRG.US,D,20211124,000000,31.9366,33.0957,31.6568,32.8159,1333836.6035368,0
+DBRG.US,D,20211126,000000,31.9765,32.656,31.0972,32.3762,905823.08040498,0
+DBRG.US,D,20211129,000000,32.8559,33.2156,32.2163,33.0158,1425983.9598152,0
+DBRG.US,D,20211130,000000,32.696,32.736,31.7167,31.8166,1860070.9388941,0
+DBRG.US,D,20211201,000000,32.4961,32.656,30.6575,30.6575,1091296.1574992,0
+DBRG.US,D,20211202,000000,31.0572,32.2963,30.6175,31.9366,1059882.8603257,0
+DBRG.US,D,20211203,000000,31.9765,32.0565,30.8573,31.6168,809828.65162288,0
+DBRG.US,D,20211206,000000,32.2563,33.9751,31.4169,32.656,2797855.4686386,0
+DBRG.US,D,20211207,000000,33.4554,33.5753,32.6161,32.7759,1416933.3195801,0
+DBRG.US,D,20211208,000000,32.5761,33.0449,32.1564,32.5761,744867.99156353,0
+DBRG.US,D,20211209,000000,32.0565,32.656,31.9565,32.3363,736987.45980868,0
+DBRG.US,D,20211210,000000,32.4762,32.7759,31.9765,32.1764,497675.88271392,0
+DBRG.US,D,20211213,000000,32.1764,32.4162,31.2571,32.0165,1135432.7894747,0
+DBRG.US,D,20211214,000000,31.9366,32.2563,31.6568,31.8166,745621.54442697,0
+DBRG.US,D,20211215,000000,31.6168,32.3163,31.0572,32.2163,1578941.9313658,0
+DBRG.US,D,20211216,000000,32.3762,32.9158,31.5768,31.7767,1745865.1488784,0
+DBRG.US,D,20211217,000000,31.4369,32.4562,30.9972,32.1364,2289108.2131272,0
+DBRG.US,D,20211220,000000,31.5768,31.5768,30.1379,31.4169,1558018.3302276,0
+DBRG.US,D,20211221,000000,31.4969,33.1756,31.4969,32.5761,1889803.5029546,0
+DBRG.US,D,20211222,000000,32.5761,32.7959,32.2763,32.736,862491.53910502,0
+DBRG.US,D,20211223,000000,32.8958,33.0957,32.2563,32.3762,719950.71035918,0
+DBRG.US,D,20211227,000000,32.5361,32.5761,32.0565,32.4961,792614.52203388,0
+DBRG.US,D,20211228,000000,32.4162,33.1357,32.3762,32.4562,1075014.7121981,0
+DBRG.US,D,20211229,000000,32.4562,32.9358,31.9965,32.9358,643243.68227476,0
+DBRG.US,D,20211230,000000,33.0158,33.6153,32.9158,33.3355,684515.46237794,0
+DBRG.US,D,20211231,000000,33.3355,33.8551,33.2556,33.2956,756627.61931694,0
+DBRG.US,D,20220103,000000,33.8152,34.1749,32.8159,32.9758,594706.32159149,0
+DBRG.US,D,20220104,000000,33.0957,33.6153,32.4162,32.4562,725781.73844294,0
+DBRG.US,D,20220105,000000,32.4961,32.4961,30.8973,30.8973,1148983.4812883,0
+DBRG.US,D,20220106,000000,30.9373,31.1771,30.4177,30.6175,733574.95613758,0
+DBRG.US,D,20220107,000000,30.5376,30.9373,30.2378,30.7774,620337.37647425,0
+DBRG.US,D,20220110,000000,30.6175,30.7774,29.4983,30.1778,1032340.9034605,0
+DBRG.US,D,20220111,000000,30.1778,31.297,30.1778,31.2171,848534.54920033,0
+DBRG.US,D,20220112,000000,31.317,31.9366,31.317,31.8566,863798.74817258,0
+DBRG.US,D,20220113,000000,32.1364,32.4162,31.5368,31.6168,626598.97045376,0
+DBRG.US,D,20220114,000000,31.2171,31.4769,30.5775,31.377,1574083.1165713,0
+DBRG.US,D,20220118,000000,30.8174,30.8973,29.8581,30.018,826718.79350997,0
+DBRG.US,D,20220119,000000,30.5775,30.5775,29.4983,29.4983,623481.6833759,0
+DBRG.US,D,20220120,000000,29.7781,30.2778,29.2985,29.2985,1719116.2738781,0
+DBRG.US,D,20220121,000000,29.1786,29.8781,28.9787,29.7781,1791467.3561108,0
+DBRG.US,D,20220124,000000,28.9787,29.4983,28.2593,29.3385,1415034.4264083,0
+DBRG.US,D,20220125,000000,28.7389,28.9787,27.7396,28.3792,1501291.7112843,0
+DBRG.US,D,20220126,000000,28.4991,30.2578,27.9795,28.0994,1689125.5203903,0
+DBRG.US,D,20220127,000000,28.2193,28.579,26.8603,27.3799,1971127.1681536,0
+DBRG.US,D,20220128,000000,27.6597,29.2585,27.3,29.2185,1641561.123547,0
+DBRG.US,D,20220131,000000,28.9787,30.1179,28.8988,29.1786,1958820.3889685,0
+DBRG.US,D,20220201,000000,29.4184,29.6582,28.5191,29.2985,1059633.4273227,0
+DBRG.US,D,20220202,000000,29.898,30.2978,29.2185,29.7382,1802692.8419773,0
+DBRG.US,D,20220203,000000,29.4983,29.998,29.2585,29.4184,827942.44127062,0
+DBRG.US,D,20220204,000000,29.1786,29.898,28.9388,29.5383,1029415.7573518,0
+DBRG.US,D,20220207,000000,29.7382,30.4776,29.7182,30.2178,753612.1569454,0
+DBRG.US,D,20220208,000000,30.2178,30.8573,30.2178,30.6175,804520.25698259,0
+DBRG.US,D,20220209,000000,30.9773,32.0964,30.7774,31.9765,889343.2395458,0
+DBRG.US,D,20220210,000000,31.4969,31.6568,30.3777,30.5775,893739.2147661,0
+DBRG.US,D,20220211,000000,30.6575,31.0372,29.7582,30.0979,715114.16190099,0
+DBRG.US,D,20220214,000000,29.3385,29.6582,27.6197,27.7796,2103818.2703942,0
+DBRG.US,D,20220215,000000,27.9795,28.539,27.7396,28.1793,1317682.0012972,0
+DBRG.US,D,20220216,000000,28.2593,29.3584,28.0194,29.3385,997598.91410628,0
+DBRG.US,D,20220217,000000,28.9388,30.0979,28.9388,29.6582,1013512.5895837,0
+DBRG.US,D,20220218,000000,29.3385,29.8181,28.0594,28.1393,722364.23110076,0
+DBRG.US,D,20220222,000000,28.0994,28.9348,27.7796,28.1393,723620.65290694,0
+DBRG.US,D,20220223,000000,28.4191,28.6789,26.3806,26.7803,2075203.7766348,0
+DBRG.US,D,20220224,000000,26.4206,28.1793,25.901,28.0594,1228890.1068397,0
+DBRG.US,D,20220225,000000,28.0594,29.8581,28.0194,29.8581,1185592.8406866,0
+DBRG.US,D,20220228,000000,29.2585,29.8781,28.639,28.9787,1835922.9721171,0
+DBRG.US,D,20220301,000000,28.9787,29.2585,27.5398,28.539,1052745.8740921,0
+DBRG.US,D,20220302,000000,28.8588,29.7582,28.619,29.5783,715275.78047661,0
+DBRG.US,D,20220303,000000,29.938,30.1379,28.9787,29.4584,584331.45980725,0
+DBRG.US,D,20220304,000000,28.8988,29.1986,27.8595,28.579,1009816.8781299,0
+DBRG.US,D,20220307,000000,28.4191,28.4791,26.6205,26.8603,1277641.6246449,0
+DBRG.US,D,20220308,000000,26.8603,27.5798,26.0609,26.5005,2919708.1189702,0
+DBRG.US,D,20220309,000000,27.18,27.9994,26.8603,27.8196,1161530.937052,0
+DBRG.US,D,20220310,000000,27.3,28.3792,27.18,28.3392,719516.89207724,0
+DBRG.US,D,20220311,000000,28.6789,29.1586,27.3199,27.4598,857962.21605064,0
+DBRG.US,D,20220314,000000,27.4598,27.4998,25.7011,26.3007,1285362.5392925,0
+DBRG.US,D,20220315,000000,26.5005,27.3799,26.5005,27.3399,907407.24266638,0
+DBRG.US,D,20220316,000000,27.4199,28.0194,26.8403,27.5798,1048497.5071684,0
+DBRG.US,D,20220317,000000,26.9802,27.9795,26.9002,27.7796,702341.54093905,0
+DBRG.US,D,20220318,000000,28.619,29.1386,28.0594,28.2992,1680763.3852948,0
+DBRG.US,D,20220321,000000,28.0994,28.3192,27.1601,27.3399,711122.98367041,0
+DBRG.US,D,20220322,000000,27.1401,28.2992,27.1401,28.0994,797380.76891351,0
+DBRG.US,D,20220323,000000,27.8595,27.9595,27.3799,27.4598,366745.82250712,0
+DBRG.US,D,20220324,000000,27.4598,27.6797,27.0002,27.6197,470298.79681058,0
+DBRG.US,D,20220325,000000,27.6197,28.0994,27.4598,28.0994,726950.59600536,0
+DBRG.US,D,20220328,000000,27.8995,28.4991,27.8995,28.4191,471923.73899122,0
+DBRG.US,D,20220329,000000,28.659,29.4584,28.659,29.3385,817810.25753338,0
+DBRG.US,D,20220330,000000,29.2185,29.5783,28.9787,29.1786,493633.1666713,0
+DBRG.US,D,20220331,000000,29.3385,29.6183,28.7189,28.7789,835297.0871958,0
+DBRG.US,D,20220401,000000,28.659,29.5383,28.4991,29.4184,877772.7505589,0
+DBRG.US,D,20220404,000000,29.1786,29.4983,28.539,29.4983,568219.38877186,0
+DBRG.US,D,20220405,000000,29.5383,29.7582,28.6789,28.7789,528472.97779498,0
+DBRG.US,D,20220406,000000,28.579,28.8188,27.8196,28.7789,856579.951917,0
+DBRG.US,D,20220407,000000,28.619,28.8588,27.3399,27.4199,1107197.8241661,0
+DBRG.US,D,20220408,000000,27.4998,28.0994,27.0601,27.9795,645122.81094585,0
+DBRG.US,D,20220411,000000,27.8196,28.0994,27.3799,27.5798,694797.00569669,0
+DBRG.US,D,20220412,000000,27.8995,28.4191,27.4998,27.6997,867085.40951622,0
+DBRG.US,D,20220413,000000,27.8196,28.9388,27.8196,28.7789,733518.66483802,0
+DBRG.US,D,20220414,000000,28.9787,29.2589,28.4591,28.539,456070.10756669,0
+DBRG.US,D,20220418,000000,28.2992,28.7189,27.7796,28.1393,830517.58058783,0
+DBRG.US,D,20220419,000000,28.0594,30.2178,28.0594,30.0979,1597077.7371662,0
+DBRG.US,D,20220420,000000,30.3777,30.6375,29.1186,29.2585,787279.60793691,0
+DBRG.US,D,20220421,000000,29.7382,30.018,28.1993,28.3392,664925.3395804,0
+DBRG.US,D,20220422,000000,28.1793,28.4391,27.7596,28.2593,679610.86399317,0
+DBRG.US,D,20220425,000000,28.0594,28.6989,27.9395,28.619,637570.01964622,0
+DBRG.US,D,20220426,000000,28.1393,28.3392,27.4399,27.6197,1227607.9161275,0
+DBRG.US,D,20220427,000000,27.4199,28.1793,27.22,27.6197,1004644.8335263,0
+DBRG.US,D,20220428,000000,27.8995,29.938,27.8995,29.4184,1402541.7608428,0
+DBRG.US,D,20220429,000000,28.9388,29.2785,27.7796,27.8196,1252418.8693216,0
+DBRG.US,D,20220502,000000,28.0194,28.3991,27.1601,27.6597,1198072.2465237,0
+DBRG.US,D,20220503,000000,27.8595,28.0994,27.24,27.7796,571908.8456368,0
+DBRG.US,D,20220504,000000,27.8995,28.2193,26.7004,28.1793,654825.92988868,0
+DBRG.US,D,20220505,000000,27.3,27.9795,25.901,26.1808,846424.50110927,0
+DBRG.US,D,20220506,000000,25.941,26.2207,24.502,25.0616,1176299.0220375,0
+DBRG.US,D,20220509,000000,24.3421,24.9017,23.143,23.2229,2476643.8034374,0
+DBRG.US,D,20220510,000000,23.5827,23.8825,21.5042,21.824,2667180.5956565,0
+DBRG.US,D,20220511,000000,22.1837,23.9025,21.8639,22.0238,1643877.8232533,0
+DBRG.US,D,20220512,000000,21.9839,22.4835,21.0841,22.1437,1524275.3238029,0
+DBRG.US,D,20220513,000000,22.4235,23.9824,22.4235,23.7426,2209203.3388607,0
+DBRG.US,D,20220516,000000,23.6626,24.0423,23.4628,23.5827,732683.30195255,0
+DBRG.US,D,20220517,000000,23.9824,24.7818,23.8025,24.6619,875164.83719618,0
+DBRG.US,D,20220518,000000,24.3421,24.6219,23.4428,23.6626,682479.21843519,0
+DBRG.US,D,20220519,000000,23.3828,24.3022,23.2629,23.2629,955948.85647006,0
+DBRG.US,D,20220520,000000,23.6626,23.6626,22.7033,23.3828,948337.77240244,0
+DBRG.US,D,20220523,000000,23.3429,24.1423,22.8432,24.1423,1073778.5552597,0
+DBRG.US,D,20220524,000000,23.7026,23.9824,22.7433,23.9824,1168815.5315822,0
+DBRG.US,D,20220525,000000,23.9824,24.3022,23.6227,23.9824,884188.95797453,0
+DBRG.US,D,20220526,000000,24.1023,24.8218,24.1023,24.3421,663292.1413425,0
+DBRG.US,D,20220527,000000,24.542,25.3014,24.4221,25.2615,679920.84141608,0
+DBRG.US,D,20220531,000000,24.9817,25.1016,23.9824,24.0623,2369892.9829518,0
+DBRG.US,D,20220601,000000,24.0623,24.3022,23.3429,23.7026,857171.63602127,0
+DBRG.US,D,20220602,000000,23.3828,23.4628,22.6634,22.8632,2274997.1101535,0
+DBRG.US,D,20220603,000000,22.5035,23.0031,22.2237,22.5834,1295993.0886686,0
+DBRG.US,D,20220606,000000,23.0631,23.0631,22.1238,22.2637,1276714.6945788,0
+DBRG.US,D,20220607,000000,21.9839,22.5035,21.5482,22.4235,1300700.2922295,0
+DBRG.US,D,20220608,000000,22.1837,22.6434,21.4243,21.5442,3234480.3096853,0
+DBRG.US,D,20220609,000000,21.5442,22.0638,20.9846,21.0246,3602300.170188,0
+DBRG.US,D,20220610,000000,20.7847,22.0238,20.465,21.8639,4596227.3904617,0
+DBRG.US,D,20220613,000000,21.2244,21.744,19.6656,19.8254,3712919.0785958,0
+DBRG.US,D,20220614,000000,20.0653,20.0653,17.9268,18.4664,3323547.4060518,0
+DBRG.US,D,20220615,000000,18.8262,19.7855,18.3465,19.3858,3607165.7399384,0
+DBRG.US,D,20220616,000000,18.5864,18.6663,18.0667,18.2266,1811593.1218966,0
+DBRG.US,D,20220617,000000,18.4664,19.8654,18.2866,18.9461,11920411.466522,0
+DBRG.US,D,20220621,000000,19.6656,20.2252,18.8661,18.9061,2796732.1444829,0
+DBRG.US,D,20220622,000000,18.6263,19.4657,18.5464,18.9461,2576132.5459126,0
+DBRG.US,D,20220623,000000,18.9861,20.7048,18.8661,20.5849,4037660.8337384,0
+DBRG.US,D,20220624,000000,20.7048,21.5242,20.2252,20.3451,5823655.4246142,0
+DBRG.US,D,20220627,000000,20.6648,20.7847,20.2052,20.385,1624691.2465277,0
+DBRG.US,D,20220628,000000,20.6249,20.9846,19.6256,19.9054,1732347.2311102,0
+DBRG.US,D,20220629,000000,19.7455,19.8254,18.4265,18.7063,2178235.6185961,0
+DBRG.US,D,20220630,000000,18.3465,19.7455,18.3465,19.5057,1609507.1062926,0
+DBRG.US,D,20220701,000000,19.4657,20.405,19.4657,20.385,1282397.6139988,0
+DBRG.US,D,20220705,000000,20.2651,20.5849,19.8055,20.385,1436954.7588241,0
+DBRG.US,D,20220706,000000,20.425,20.9047,20.2052,20.6648,1449141.9502706,0
+DBRG.US,D,20220707,000000,20.8647,21.1245,20.2651,20.3051,1231834.0167149,0
+DBRG.US,D,20220708,000000,20.1852,20.7847,20.0653,20.425,811127.60463317,0
+DBRG.US,D,20220711,000000,20.2252,20.2651,19.5856,20.0253,526053.20246456,0
+DBRG.US,D,20220712,000000,19.8654,20.465,19.8654,20.1852,564145.39978503,0
+DBRG.US,D,20220713,000000,19.7855,20.3451,19.4257,20.2252,636551.27221596,0
+DBRG.US,D,20220714,000000,19.7855,20.2052,19.5057,19.7455,874011.49101408,0
+DBRG.US,D,20220715,000000,20.385,20.7648,19.6656,20.425,1516992.230374,0
+DBRG.US,D,20220718,000000,20.5449,20.9446,19.6456,19.7055,1267240.7437711,0
+DBRG.US,D,20220719,000000,19.9054,20.465,19.9054,20.3451,969101.25606637,0
+DBRG.US,D,20220720,000000,20.425,20.7847,20.1852,20.465,1762780.5593044,0
+DBRG.US,D,20220721,000000,20.385,20.7847,20.3051,20.7448,1110641.8509649,0
+DBRG.US,D,20220722,000000,20.7448,20.8647,20.3451,20.465,723342.44879534,0
+DBRG.US,D,20220725,000000,20.6249,21.2644,20.5849,21.0645,609470.65382364,0
+DBRG.US,D,20220726,000000,20.9446,21.0645,20.7048,20.7448,435362.41483522,0
+DBRG.US,D,20220727,000000,20.8247,21.3643,20.7248,21.2244,583823.58719344,0
+DBRG.US,D,20220728,000000,21.3843,22.3036,21.2244,22.2237,908563.84123467,0
+DBRG.US,D,20220729,000000,22.3436,22.3436,21.7041,21.9039,1310280.0706804,0
+DBRG.US,D,20220801,000000,21.5842,21.7041,21.0246,21.2244,921259.90602921,0
+DBRG.US,D,20220802,000000,21.2644,21.9439,21.2044,21.5442,560642.32966753,0
+DBRG.US,D,20220803,000000,21.6641,22.1837,21.5642,21.9039,1045167.8142536,0
+DBRG.US,D,20220804,000000,21.8639,22.3836,21.4243,21.784,856658.75973639,0
+DBRG.US,D,20220805,000000,21.5442,21.5442,20.7448,21.1445,894589.33848124,0
+DBRG.US,D,20220808,000000,21.1844,22.1038,21.1844,21.8639,1472301.6920109,0
+DBRG.US,D,20220809,000000,22.1837,22.1837,21.2244,21.5042,1002701.1574984,0
+DBRG.US,D,20220810,000000,22.0238,22.1038,21.4443,21.7041,730330.07544739,0
+DBRG.US,D,20220811,000000,22.0238,22.4635,21.6641,22.1437,962659.52992828,0
+DBRG.US,D,20220812,000000,22.3836,22.9631,22.2237,22.7833,946429.12207203,0
+DBRG.US,D,20220815,000000,22.6634,23.183,22.5035,23.143,709240.85279668,0
+DBRG.US,D,20220816,000000,23.0631,23.4228,22.7833,23.3429,714261.28616677,0
+DBRG.US,D,20220817,000000,22.9831,23.143,21.8639,21.8639,1050050.3964856,0
+DBRG.US,D,20220818,000000,21.9439,22.1038,21.6841,22.1038,520699.77478463,0
+DBRG.US,D,20220819,000000,21.8639,21.9839,21.3044,21.4243,797754.29295903,0
+DBRG.US,D,20220822,000000,21.1844,21.2644,20.2851,20.5449,945399.86693252,0
+DBRG.US,D,20220823,000000,21.4842,22.1537,20.5349,20.5349,3012377.1079578,0
+DBRG.US,D,20220824,000000,20.2152,20.424,19.3108,19.5257,3810238.4794778,0
+DBRG.US,D,20220825,000000,19.7755,20.0553,19.3958,19.9054,2192288.4288018,0
+DBRG.US,D,20220826,000000,19.7855,19.9653,19.2758,19.3958,2611169.7518601,0
+DBRG.US,D,20220829,000000,19.006,19.2758,18.6263,18.6463,1771593.775347,0
+DBRG.US,D,20220830,000000,18.6863,18.9561,18.1167,18.1267,1747878.3759342,0
+DBRG.US,D,20220831,000000,18.2366,18.3865,17.642,17.7869,3246076.5675782,0
+DBRG.US,D,20220901,000000,17.697,17.9168,17.2973,17.767,2655794.4919486,0
+DBRG.US,D,20220902,000000,18.4664,18.7462,17.8619,17.9268,1545022.5455358,0
+DBRG.US,D,20220906,000000,18.0068,18.6163,17.5521,17.6071,2040678.1960544,0
+DBRG.US,D,20220907,000000,17.5371,18.2566,17.3972,18.2066,2381411.183576,0
+DBRG.US,D,20220908,000000,17.9168,18.3016,17.687,17.8369,1179905.6681462,0
+DBRG.US,D,20220909,000000,18.0867,18.6663,17.9468,18.3965,1612990.4119094,0
+DBRG.US,D,20220912,000000,18.5864,19.116,18.5414,19.036,1516296.4699114,0
+DBRG.US,D,20220913,000000,18.3166,18.4165,17.6171,17.8069,1557035.3590455,0
+DBRG.US,D,20220914,000000,17.7969,18.0767,17.4693,18.0268,2015552.7621335,0
+DBRG.US,D,20220915,000000,17.8869,18.1467,16.9575,16.9575,1754320.1020723,0
+DBRG.US,D,20220916,000000,16.7777,16.8476,16.1781,16.278,4553122.5154613,0
+DBRG.US,D,20220919,000000,16.1082,16.5528,15.9583,16.2581,2023836.8399603,0
+DBRG.US,D,20220920,000000,15.9983,16.0832,15.1589,15.2388,3157870.8531868,0
+DBRG.US,D,20220921,000000,15.3887,15.5486,14.7592,14.7592,1663556.5110288,0
+DBRG.US,D,20220922,000000,15.3987,15.4986,14.6992,14.7891,2755448.6057527,0
+DBRG.US,D,20220923,000000,14.3994,14.7991,13.7399,13.9997,2714200.3429036,0
+DBRG.US,D,20220926,000000,13.7199,13.8698,12.7806,13.0204,2474599.5536209,0
+DBRG.US,D,20220927,000000,13.2103,13.2852,12.8406,13.1703,3536172.4038511,0
+DBRG.US,D,20220928,000000,13.2303,13.7499,13.1803,13.62,2305728.6571435,0
+DBRG.US,D,20220929,000000,13.26,13.295,12.435,12.51,2321689,0
+DBRG.US,D,20220930,000000,12.58,12.78,12.42,12.51,1706615,0
+DBRG.US,D,20221003,000000,12.58,13.25,12.24,13.01,2136926,0
+DBRG.US,D,20221004,000000,13.25,13.77,13.231,13.75,1989001,0
+DBRG.US,D,20221005,000000,13.35,13.43,12.715,13.14,1559718,0
+DBRG.US,D,20221006,000000,13.19,13.28,12.73,13.01,1715399,0
+DBRG.US,D,20221007,000000,12.74,12.945,12.59,12.68,1660737,0
+DBRG.US,D,20221010,000000,12.82,12.925,12.52,12.57,1385498,0
+DBRG.US,D,20221011,000000,12.42,12.65,12.195,12.5,1675358,0
+DBRG.US,D,20221012,000000,12.51,12.54,11.795,11.97,2020080,0
+DBRG.US,D,20221013,000000,11.52,12.06,11.22,11.98,2438272,0
+DBRG.US,D,20221014,000000,12.24,12.41,11.505,11.54,1657995,0
+DBRG.US,D,20221017,000000,11.93,12.55,11.88,12.53,1915106,0
+DBRG.US,D,20221018,000000,12.99,13.37,12.93,13.33,2173672,0
+DBRG.US,D,20221019,000000,13.06,13.375,12.845,13,1633178,0
+DBRG.US,D,20221020,000000,13.16,13.41,12.82,12.87,1401152,0
+DBRG.US,D,20221021,000000,12.97,13.09,12.68,12.76,1613462,0
+DBRG.US,D,20221024,000000,12.79,12.82,12.23,12.44,1308292,0
+DBRG.US,D,20221025,000000,12.65,13.22,12.6,13.22,1357535,0
+DBRG.US,D,20221026,000000,13.19,13.515,13.04,13.24,1140747,0
+DBRG.US,D,20221027,000000,13.45,13.58,13.175,13.23,1086223,0
+DBRG.US,D,20221028,000000,13.25,13.45,12.99,13.42,1630187,0
+DBRG.US,D,20221031,000000,13.23,13.27,12.7,12.8,3869949,0
+DBRG.US,D,20221101,000000,13.19,13.69,13.09,13.63,2183980,0
+DBRG.US,D,20221102,000000,13.54,13.635,12.91,12.95,1477798,0
+DBRG.US,D,20221103,000000,12.67,13.2,12.41,13.03,1986525,0
+DBRG.US,D,20221104,000000,13.53,13.53,12.08,12.43,1456157,0
+DBRG.US,D,20221107,000000,12.5,12.59,11.995,12.26,1696550,0
+DBRG.US,D,20221108,000000,12.2,12.385,11.91,12.16,1259176,0
+DBRG.US,D,20221109,000000,11.97,12.12,11.76,11.99,1276409,0
+DBRG.US,D,20221110,000000,12.89,14.185,12.82,14.11,2639663,0
+DBRG.US,D,20221111,000000,14.31,14.64,14.13,14.58,1727872,0
+DBRG.US,D,20221114,000000,14.3,14.44,13.69,14.29,2025853,0
+DBRG.US,D,20221115,000000,14.66,15.325,14.58,15.25,3544617,0
+DBRG.US,D,20221116,000000,15.04,15.11,14.82,15.05,2083780,0
+DBRG.US,D,20221117,000000,14.76,14.82,14.335,14.69,1271019,0
+DBRG.US,D,20221118,000000,15.19,15.29,14.661,14.97,1235357,0
+DBRG.US,D,20221121,000000,14.85,14.91,14.46,14.5,1358931,0
+DBRG.US,D,20221122,000000,14.45,14.55,14.27,14.54,1218511,0
+DBRG.US,D,20221123,000000,14.45,14.86,14.37,14.85,779468,0
+DBRG.US,D,20221125,000000,14.76,15.42,14.76,15.37,613561,0
+DBRG.US,D,20221128,000000,15.1,15.31,14.35,14.37,1080913,0
+DBRG.US,D,20221129,000000,14.41,14.59,13.97,14,2254855,0
+DBRG.US,D,20221130,000000,13.91,14.455,13.75,14.43,8647755,0
+DBRG.US,D,20221201,000000,14.47,14.76,13.96,14.2,2633239,0
+DBRG.US,D,20221202,000000,13.93,14.45,13.84,14.29,899062,0
+DBRG.US,D,20221205,000000,14.03,14.125,13.81,13.96,1142507,0
+DBRG.US,D,20221206,000000,13.9,13.96,12.96,12.98,1753835,0
+DBRG.US,D,20221207,000000,12.95,13.12,12.575,12.73,1837183,0
+DBRG.US,D,20221208,000000,12.78,13.1483,12.59,12.63,1123628,0
+DBRG.US,D,20221209,000000,12.5,12.76,12.19,12.61,1389272,0
+DBRG.US,D,20221212,000000,12.61,12.67,12.23,12.51,1364515,0
+DBRG.US,D,20221213,000000,13.29,13.43,12.78,13.12,1970065,0
+DBRG.US,D,20221214,000000,13.02,13.605,13.02,13.33,2452851,0
+DBRG.US,D,20221215,000000,12.99,13.1399,12.7125,12.78,1090031,0
+DBRG.US,D,20221216,000000,12.52,12.54,11.86,12.16,3586300,0
+DBRG.US,D,20221219,000000,12.1,12.1,11.115,11.17,2366981,0
+DBRG.US,D,20221220,000000,11.06,11.35,10.97,11.19,2239402,0
+DBRG.US,D,20221221,000000,11.24,11.465,11.055,11.24,1455695,0
+DBRG.US,D,20221222,000000,11.05,11.18,10.705,11.08,1718137,0
+DBRG.US,D,20221223,000000,11,11.2,10.915,11.08,1390902,0
+DBRG.US,D,20221227,000000,11.02,11.06,10.625,10.7,1266958,0
+DBRG.US,D,20221228,000000,10.76,10.9,10.39,10.42,1922948,0
+DBRG.US,D,20221229,000000,10.47,11.135,10.435,11.13,1761147,0
+DBRG.US,D,20221230,000000,10.96,11.19,10.755,10.94,1476414,0
+DBRG.US,D,20230103,000000,11.1,11.36,10.48,10.53,2472400,0
+DBRG.US,D,20230104,000000,10.7,11.335,10.6,11.33,1987904,0
+DBRG.US,D,20230105,000000,11.2,11.21,10.82,10.83,1335145,0
+DBRG.US,D,20230106,000000,10.93,10.96,10.565,10.83,1209080,0
+DBRG.US,D,20230109,000000,10.9,11.365,10.82,11.07,1642702,0
+DBRG.US,D,20230110,000000,10.97,11.34,10.86,11.33,1133930,0
+DBRG.US,D,20230111,000000,11.37,11.84,11.37,11.82,1143038,0
+DBRG.US,D,20230112,000000,11.97,12.11,11.7409,11.9,926481,0
+DBRG.US,D,20230113,000000,11.69,12.07,11.69,12.04,884914,0
+DBRG.US,D,20230117,000000,12,12.24,11.88,12.09,1097829,0
+DBRG.US,D,20230118,000000,12.15,12.34,11.895,11.92,936461,0
+DBRG.US,D,20230119,000000,11.75,11.83,11.55,11.62,882976,0
+DBRG.US,D,20230120,000000,11.71,12.005,11.42,11.94,1238997,0
+DBRG.US,D,20230123,000000,11.89,12.19,11.79,12.17,730910,0
+DBRG.US,D,20230124,000000,12.17,12.93,12.03,12.81,3835892,0
+DBRG.US,D,20230125,000000,12.62,13.04,12.495,12.99,1993480,0
+DBRG.US,D,20230126,000000,13.24,13.39,13.05,13.38,1203352,0
+DBRG.US,D,20230127,000000,13.34,13.665,13.32,13.5,1020612,0
+DBRG.US,D,20230130,000000,13.31,14.11,13.28,13.85,1596439,0
+DBRG.US,D,20230131,000000,13.88,15.1,13.88,14.8,3407392,0
+DBRG.US,D,20230201,000000,14.73,15.365,14.44,15.19,1967225,0
+DBRG.US,D,20230202,000000,15.51,16.45,15.27,15.4,2788772,0
+DBRG.US,D,20230203,000000,14.94,15.275,14.815,15.23,1710557,0
+DBRG.US,D,20230206,000000,15.01,15.055,14.31,14.86,1304044,0
+DBRG.US,D,20230207,000000,14.8,15.06,14.47,14.96,921244,0
+DBRG.US,D,20230208,000000,14.75,14.84,14.34,14.39,907601,0
+DBRG.US,D,20230209,000000,14.52,14.64,14.002,14.14,992236,0
+DBRG.US,D,20230210,000000,13.93,14.005,13.69,13.93,972472,0
+DBRG.US,D,20230213,000000,13.96,14.41,13.86,14.24,1173126,0
+DBRG.US,D,20230214,000000,14.05,14.455,13.79,14.25,937393,0
+DBRG.US,D,20230215,000000,14.9,15.09,14.44,15.08,1274120,0
+DBRG.US,D,20230216,000000,14.74,15.21,14.48,14.9,856928,0
+DBRG.US,D,20230217,000000,14.82,14.86,14.31,14.4,1076014,0
+DBRG.US,D,20230221,000000,14.13,14.13,13.43,13.59,1500885,0
+DBRG.US,D,20230222,000000,13.53,13.83,13.48,13.7,1557730,0
+DBRG.US,D,20230223,000000,13.7,13.82,13.42,13.75,1658740,0
+DBRG.US,D,20230224,000000,13.63,13.72,11.96,12.21,3746430,0
+DBRG.US,D,20230227,000000,12.3,12.42,11.885,12.37,1935600,0
+DBRG.US,D,20230228,000000,12.35,12.49,12.25,12.27,1797191,0
+DBRG.US,D,20230301,000000,12.3,12.51,12.055,12.49,1903616,0
+DBRG.US,D,20230302,000000,12.19,12.475,11.885,12.42,1175878,0
+DBRG.US,D,20230303,000000,12.57,12.57,12.325,12.34,1411627,0
+DBRG.US,D,20230306,000000,12.35,12.52,11.99,12.14,862563,0
+DBRG.US,D,20230307,000000,12.21,12.5,11.94,12.1,1999274,0
+DBRG.US,D,20230308,000000,12.14,12.88,12.14,12.87,3053114,0
+DBRG.US,D,20230309,000000,12.9,12.91,12.065,12.09,1561631,0
+DBRG.US,D,20230310,000000,12.01,12.48,11.425,11.51,2053759,0
+DBRG.US,D,20230313,000000,11.33,11.55,11.02,11.29,1904315,0
+DBRG.US,D,20230314,000000,11.64,11.9,11.42,11.71,1350398,0
+DBRG.US,D,20230315,000000,11.24,11.66,11.14,11.63,1713711,0
+DBRG.US,D,20230316,000000,11.4,11.785,11.28,11.78,1574448,0
+DBRG.US,D,20230317,000000,11.67,11.69,10.94,11.1,2234022,0
+DBRG.US,D,20230320,000000,11.15,11.36,10.82,10.97,1618754,0
+DBRG.US,D,20230321,000000,11.22,11.65,11.21,11.5,1849892,0
+DBRG.US,D,20230322,000000,11.49,11.49,10.49,10.49,2172401,0
+DBRG.US,D,20230323,000000,10.6,10.97,10.13,10.33,1937807,0
+DBRG.US,D,20230324,000000,10.12,10.86,9.99,10.83,1557131,0
+DBRG.US,D,20230327,000000,10.98,11.48,10.83,11.43,2066599,0
+DBRG.US,D,20230328,000000,11.33,11.41,10.605,10.98,2647701,0
+DBRG.US,D,20230329,000000,11.26,11.53,11.16,11.5,1156449,0
+DBRG.US,D,20230330,000000,11.65,11.95,11.58,11.81,961834,0
+DBRG.US,D,20230331,000000,11.91,12.085,11.85,11.99,1442068,0
+DBRG.US,D,20230403,000000,12.05,12.135,11.58,11.75,1433421,0
+DBRG.US,D,20230404,000000,11.8,11.82,11.365,11.41,2811137,0
+DBRG.US,D,20230405,000000,11.25,11.55,11.03,11.36,5637692,0
+DBRG.US,D,20230406,000000,11.41,11.58,11.34,11.39,1635758,0
+DBRG.US,D,20230410,000000,11.18,11.47,11.11,11.46,1948561,0
+DBRG.US,D,20230411,000000,11.5,11.63,11.36,11.5,1131075,0
+DBRG.US,D,20230412,000000,11.77,11.77,11.08,11.21,2083864,0
+DBRG.US,D,20230413,000000,11.25,11.9,11.2,11.9,1543516,0
+DBRG.US,D,20230414,000000,11.96,11.99,11.33,11.71,2911558,0
+DBRG.US,D,20230417,000000,11.66,12.2,11.66,12.2,1444325,0
+DBRG.US,D,20230418,000000,12.21,12.21,11.76,11.92,1445486,0
+DBRG.US,D,20230419,000000,11.7,12.02,11.7,11.9,878606,0
+DBRG.US,D,20230420,000000,11.67,11.85,11.61,11.83,963546,0
+DBRG.US,D,20230421,000000,11.9,12.148,11.63,12.13,1300947,0
+DBRG.US,D,20230424,000000,12.06,12.15,11.845,11.93,1439183,0
+DBRG.US,D,20230425,000000,11.85,11.89,11.64,11.71,1505820,0
+DBRG.US,D,20230426,000000,11.7,12.08,11.68,11.72,1744112,0
+DBRG.US,D,20230427,000000,11.91,12.48,11.85,12.39,2045522,0
+DBRG.US,D,20230428,000000,12.33,12.67,12.22,12.43,1885295,0
+DBRG.US,D,20230501,000000,12.43,12.44,12.055,12.1,1474769,0
+DBRG.US,D,20230502,000000,11.91,12.06,11.52,11.7,2026688,0
+DBRG.US,D,20230503,000000,10.5,11.29,10.2,10.76,2789310,0
+DBRG.US,D,20230504,000000,10.6,10.92,10.31,10.68,1846845,0
+DBRG.US,D,20230505,000000,10.92,11.11,10.745,11.02,1386396,0
+DBRG.US,D,20230508,000000,11.06,11.256,10.81,11.23,1220692,0
+DBRG.US,D,20230509,000000,11.03,11.1,10.76,10.98,687486,0
+DBRG.US,D,20230510,000000,11.3,11.3,10.97,11.17,675931,0
+DBRG.US,D,20230511,000000,10.98,11.09,10.78,10.97,637891,0
+DBRG.US,D,20230512,000000,11.03,11.03,10.575,10.93,776347,0
+DBRG.US,D,20230515,000000,10.99,11.15,10.86,10.88,1064629,0
+DBRG.US,D,20230516,000000,10.71,10.81,10.47,10.48,864227,0
+DBRG.US,D,20230517,000000,10.56,10.92,10.385,10.87,971581,0
+DBRG.US,D,20230518,000000,10.74,10.985,10.66,10.94,843294,0
+DBRG.US,D,20230519,000000,11.13,11.16,10.93,11.03,1624644,0
+DBRG.US,D,20230522,000000,11.14,11.36,10.86,11.29,1283818,0
+DBRG.US,D,20230523,000000,11.3,11.96,11.3,11.41,1692281,0
+DBRG.US,D,20230524,000000,11.26,11.315,10.98,11.1,1696984,0
+DBRG.US,D,20230525,000000,11.22,11.46,11.2,11.38,1365893,0
+DBRG.US,D,20230526,000000,11.42,12.425,11.41,12.35,2126588,0
+DBRG.US,D,20230530,000000,12.71,13.18,12.21,12.42,4085683,0
+DBRG.US,D,20230531,000000,12.3,12.56,12.235,12.46,4722610,0
+DBRG.US,D,20230601,000000,12.62,12.795,12.52,12.61,2443361,0
+DBRG.US,D,20230602,000000,12.89,13.04,12.795,12.84,1558031,0
+DBRG.US,D,20230605,000000,13.64,14.295,13.64,14.14,4098335,0
+DBRG.US,D,20230606,000000,14.1,14.16,13.59,13.93,2393127,0
+DBRG.US,D,20230607,000000,14.17,14.54,14.16,14.27,1619405,0
+DBRG.US,D,20230608,000000,14.32,14.5,13.97,14.45,1665103,0
+DBRG.US,D,20230609,000000,14.55,14.58,14.215,14.44,1745603,0
+DBRG.US,D,20230612,000000,14.4,14.51,14.12,14.31,2003866,0
+DBRG.US,D,20230613,000000,14.31,14.55,14.255,14.41,1938056,0
+DBRG.US,D,20230614,000000,14.5,14.6493,13.72,13.88,1703364,0
+DBRG.US,D,20230615,000000,13.79,14.4,13.63,14.38,1123560,0
+DBRG.US,D,20230616,000000,14.54,14.6125,13.79,13.86,2710856,0
+DBRG.US,D,20230620,000000,13.55,13.9573,13.47,13.69,1829781,0
+DBRG.US,D,20230621,000000,13.63,13.63,13.135,13.28,1282023,0
+DBRG.US,D,20230622,000000,13.26,13.26,12.81,13.09,1536555,0
+DBRG.US,D,20230623,000000,12.79,12.9,12.33,12.45,6089116,0
+DBRG.US,D,20230626,000000,12.33,12.99,12.33,12.81,1749463,0
+DBRG.US,D,20230627,000000,12.95,13.195,12.69,13.06,1152158,0
+DBRG.US,D,20230628,000000,13.07,13.86,12.97,13.85,2156573,0
+DBRG.US,D,20230629,000000,13.79,14.435,13.79,14.38,2248076,0
+DBRG.US,D,20230630,000000,14.52,14.77,14.425,14.71,2348605,0
+DBRG.US,D,20230703,000000,14.69,14.94,14.6,14.76,676263,0
+DBRG.US,D,20230705,000000,14.65,14.9,14.49,14.8,995030,0
+DBRG.US,D,20230706,000000,14.49,14.64,14.1,14.6,1045762,0
+DBRG.US,D,20230707,000000,14.6,15.48,14.59,15.34,1772276,0
+DBRG.US,D,20230710,000000,15.2,15.65,15.09,15.48,1359010,0
+DBRG.US,D,20230711,000000,15.7,15.74,15.39,15.73,956615,0
+DBRG.US,D,20230712,000000,16.19,16.35,15.89,15.89,918529,0
+DBRG.US,D,20230713,000000,15.92,15.955,15.68,15.8,758394,0
+DBRG.US,D,20230714,000000,15.81,16.05,15.73,15.93,1653582,0
+DBRG.US,D,20230717,000000,15.93,16.625,15.79,16.58,1920092,0
+DBRG.US,D,20230718,000000,16.6,17.08,16.575,16.99,1627361,0
+DBRG.US,D,20230719,000000,17.26,17.38,16.625,16.94,5983208,0
+DBRG.US,D,20230720,000000,16.77,16.8199,16.41,16.53,1916838,0
+DBRG.US,D,20230721,000000,16.7,16.735,16.2,16.31,1000636,0
+DBRG.US,D,20230724,000000,16.38,16.68,16.245,16.38,603398,0
+DBRG.US,D,20230725,000000,16.23,16.56,16.11,16.11,786133,0
+DBRG.US,D,20230726,000000,16.15,16.44,15.98,16.17,1271017,0
+DBRG.US,D,20230727,000000,16.33,16.34,14.475,14.59,2432996,0
+DBRG.US,D,20230728,000000,14.85,15.58,14.79,15.41,1951528,0
+DBRG.US,D,20230731,000000,15.41,16.1,15.41,16.02,1219382,0
+DBRG.US,D,20230801,000000,15.91,16.03,15.638,15.91,964556,0
+DBRG.US,D,20230802,000000,15.54,15.94,15.48,15.92,1110152,0
+DBRG.US,D,20230803,000000,15.85,15.955,15.47,15.86,1752688,0
+DBRG.US,D,20230804,000000,15.76,16.69,15.67,16.05,2471618,0
+DBRG.US,D,20230807,000000,16.44,16.74,15.85,16.68,1947285,0
+DBRG.US,D,20230808,000000,16.41,17.14,16.2,17.11,1241326,0
+DBRG.US,D,20230809,000000,17.06,17.065,16.72,16.92,2219699,0
+DBRG.US,D,20230810,000000,17.12,17.58,16.91,16.94,2289064,0
+DBRG.US,D,20230811,000000,16.7,17.305,16.61,17.16,2659074,0
+DBRG.US,D,20230814,000000,17.27,17.61,17.22,17.32,1279078,0
+DBRG.US,D,20230815,000000,17.07,17.18,16.735,16.98,937808,0
+DBRG.US,D,20230816,000000,16.92,17.06,16.15,16.18,1415540,0
+DBRG.US,D,20230817,000000,16.19,16.34,15.985,16,3213981,0
+DBRG.US,D,20230818,000000,15.77,15.935,15.29,15.4,3274399,0
+DBRG.US,D,20230821,000000,15.43,15.6,15.08,15.43,1315476,0
+DBRG.US,D,20230822,000000,15.53,15.835,15.355,15.59,1277953,0
+DBRG.US,D,20230823,000000,15.6,16.27,15.42,16.07,1151734,0
+DBRG.US,D,20230824,000000,16.07,17.13,16.035,16.27,2276083,0
+DBRG.US,D,20230825,000000,16.3,16.5,16.01,16.25,864932,0
+DBRG.US,D,20230828,000000,16.38,16.81,16.33,16.73,935213,0
+DBRG.US,D,20230829,000000,16.86,17.4,16.68,17.29,1474621,0
+DBRG.US,D,20230830,000000,17.3,17.44,17.1513,17.3,1021710,0
+DBRG.US,D,20230831,000000,17.42,17.8,17.37,17.42,1581244,0
+DBRG.US,D,20230901,000000,17.46,17.65,17.19,17.28,957498,0
+DBRG.US,D,20230905,000000,17.11,17.325,17.01,17.17,925827,0
+DBRG.US,D,20230906,000000,17.04,17.13,16.51,16.87,878358,0
+DBRG.US,D,20230907,000000,16.77,17.06,16.64,17.04,1377767,0
+DBRG.US,D,20230908,000000,17.03,17.31,16.96,17.14,1004069,0
+DBRG.US,D,20230911,000000,17.33,17.66,16.88,17.37,2001562,0
+DBRG.US,D,20230912,000000,17.46,17.89,17.32,17.78,1611616,0
+DBRG.US,D,20230913,000000,17.77,17.9,17.215,17.5,1641219,0
+DBRG.US,D,20230914,000000,17.75,18.435,17.65,18.26,1841355,0
+DBRG.US,D,20230915,000000,18.14,18.325,17.83,17.94,2360751,0
+DBRG.US,D,20230918,000000,17.86,18.1,17.6,18,911560,0
+DBRG.US,D,20230919,000000,17.94,18.1088,17.665,17.82,1465552,0
+DBRG.US,D,20230920,000000,17.68,17.81,17.11,17.39,2346619,0
+DBRG.US,D,20230921,000000,17.03,17.14,16.22,16.4,1899614,0
+DBRG.US,D,20230922,000000,16.52,16.74,16.33,16.41,991963,0
+DBRG.US,D,20230925,000000,16.18,17.13,16.1,17.04,1322645,0
+DBRG.US,D,20230926,000000,16.83,17.1,16.245,16.31,1186386,0
+DBRG.US,D,20230927,000000,16.65,16.995,16.47,16.53,2183904,0
+DBRG.US,D,20230928,000000,17.19,17.52,16.735,17.32,3492066,0
+DBRG.US,D,20230929,000000,17.35,17.95,17.35,17.58,1916209,0
+DBRG.US,D,20231002,000000,17.36,17.41,16.705,16.85,1952538,0
+DBRG.US,D,20231003,000000,16.73,16.9,15.97,16.14,1370864,0
+DBRG.US,D,20231004,000000,16.19,16.28,15.53,15.92,2284877,0
+DBRG.US,D,20231005,000000,15.81,16.17,15.705,16.04,1773288,0
+DBRG.US,D,20231006,000000,15.85,16.185,15.59,15.95,1045166,0
+DBRG.US,D,20231009,000000,15.68,16.34,15.62,16.21,1728126,0
+DBRG.US,D,20231010,000000,16.31,16.95,16.17,16.75,1585426,0
+DBRG.US,D,20231011,000000,16.8,17.405,16.74,17.37,1974547,0
+DBRG.US,D,20231012,000000,17.32,17.37,16.871,16.97,1504551,0
+DBRG.US,D,20231013,000000,17,17.05,16.43,16.68,1297368,0
+DBRG.US,D,20231016,000000,16.97,17.31,16.8,17,1458892,0
+DBRG.US,D,20231017,000000,16.7,17.18,16.55,16.95,1262295,0
+DBRG.US,D,20231018,000000,16.73,16.79,16.265,16.33,1281218,0
+DBRG.US,D,20231019,000000,16.22,16.37,15.64,15.64,987285,0
+DBRG.US,D,20231020,000000,15.63,16.005,15.5,15.59,1262611,0
+DBRG.US,D,20231023,000000,15.39,15.475,15.015,15.09,2047569,0
+DBRG.US,D,20231024,000000,15.43,15.78,15.37,15.62,1114588,0
+DBRG.US,D,20231025,000000,15.31,15.56,15.105,15.36,1783501,0
+DBRG.US,D,20231026,000000,15.36,15.815,15.12,15.72,1566671,0
+DBRG.US,D,20231027,000000,15.89,15.925,15.21,15.27,1591088,0
+DBRG.US,D,20231030,000000,15.62,16.04,15.62,15.92,2633241,0
+DBRG.US,D,20231031,000000,16.16,16.4,15.685,15.85,2067312,0
+DBRG.US,D,20231101,000000,16.06,16.205,14.08,14.6,4490025,0
+DBRG.US,D,20231102,000000,15.18,16.36,15.072,16.22,3380846,0
+DBRG.US,D,20231103,000000,16.68,17,16.17,16.2,2871095,0
+DBRG.US,D,20231106,000000,16.01,16.06,15.595,15.99,2325565,0
+DBRG.US,D,20231107,000000,15.83,16.074,15.3828,15.65,1639417,0
+DBRG.US,D,20231108,000000,15.72,15.845,15.455,15.49,1302263,0
+DBRG.US,D,20231109,000000,15.77,15.87,15.255,15.31,1265906,0
+DBRG.US,D,20231110,000000,15.35,15.66,15.16,15.58,1053353,0
+DBRG.US,D,20231113,000000,15.39,15.485,15.1,15.35,1677552,0
+DBRG.US,D,20231114,000000,16.28,17.02,16.28,16.86,1923646,0
+DBRG.US,D,20231115,000000,16.77,17.29,16.675,16.91,1196228,0
+DBRG.US,D,20231116,000000,16.85,16.93,16.19,16.37,1004435,0
+DBRG.US,D,20231117,000000,16.42,16.745,16.345,16.7,1038933,0
+DBRG.US,D,20231120,000000,16.64,16.8,16.5,16.55,1037841,0
+DBRG.US,D,20231121,000000,16.39,16.39,16.03,16.22,1119774,0
+DBRG.US,D,20231122,000000,16.51,16.79,16.375,16.46,746589,0
+DBRG.US,D,20231124,000000,16.36,16.555,16.28,16.42,337608,0
+DBRG.US,D,20231127,000000,16.38,16.855,16.17,16.72,1009390,0
+DBRG.US,D,20231128,000000,16.65,16.79,16.46,16.6,1320289,0
+DBRG.US,D,20231129,000000,16.87,17.5509,16.87,17.48,1952833,0
+DBRG.US,D,20231130,000000,17.51,17.655,17.18,17.26,1775546,0
+DBRG.US,D,20231201,000000,17.25,17.71,17.11,17.51,2053581,0
+DBRG.US,D,20231204,000000,17.31,17.67,16.81,16.87,1215906,0
+DBRG.US,D,20231205,000000,16.72,16.86,16.39,16.43,1534201,0
+DBRG.US,D,20231206,000000,16.97,17.3,16.35,16.51,1197607,0
+DBRG.US,D,20231207,000000,16.53,16.765,16.44,16.55,912416,0
+DBRG.US,D,20231208,000000,16.49,16.64,16.12,16.5,894374,0
+DBRG.US,D,20231211,000000,16.46,16.88,16.46,16.87,1437954,0
+DBRG.US,D,20231212,000000,16.85,17.15,16.59,17.03,1616923,0
+DBRG.US,D,20231213,000000,17,17.58,16.535,17.37,2158232,0
+DBRG.US,D,20231214,000000,17.96,18.415,17.295,17.62,4018509,0
+DBRG.US,D,20231215,000000,17.62,17.74,16.75,17.05,4772373,0
+DBRG.US,D,20231218,000000,17,17.23,16.64,16.69,2080738,0
+DBRG.US,D,20231219,000000,16.97,17.348,16.79,17.29,3025159,0
+DBRG.US,D,20231220,000000,17.08,17.68,16.74,16.75,1899125,0
+DBRG.US,D,20231221,000000,17.08,17.08,16.66,16.92,1935678,0
+DBRG.US,D,20231222,000000,17.02,17.5,16.97,17.01,1457934,0
+DBRG.US,D,20231226,000000,17.15,17.345,16.98,17.21,1235593,0
+DBRG.US,D,20231227,000000,17.15,17.43,17.14,17.33,1132340,0
+DBRG.US,D,20231228,000000,17.25,17.88,17.25,17.84,1449065,0
+DBRG.US,D,20231229,000000,17.68,17.82,17.485,17.54,1171984,0
+DBRG.US,D,20240102,000000,17.28,18.025,17.15,17.85,2436726,0
+DBRG.US,D,20240103,000000,17.81,17.865,17.33,17.8,1383365,0
+DBRG.US,D,20240104,000000,17.72,17.74,17.18,17.49,1535317,0
+DBRG.US,D,20240105,000000,17.34,17.79,17.04,17.09,1337274,0
+DBRG.US,D,20240108,000000,17,17.95,16.9001,17.88,2653311,0
+DBRG.US,D,20240109,000000,17.57,18.13,17.4,18.13,4460707,0
+DBRG.US,D,20240110,000000,18.06,18.259,17.58,18.09,2572859,0
+DBRG.US,D,20240111,000000,17.98,18.13,17.58,17.81,1616889,0
+DBRG.US,D,20240112,000000,18.18,18.31,17.83,18.17,2396489,0
+DBRG.US,D,20240116,000000,17.9,18.1196,17.762,17.88,1089221,0
+DBRG.US,D,20240117,000000,17.53,17.77,17.38,17.69,1742349,0
+DBRG.US,D,20240118,000000,17.86,18.03,17.535,17.92,1291798,0
+DBRG.US,D,20240119,000000,18.05,18.32,17.93,18.31,1881497,0
+DBRG.US,D,20240122,000000,18.53,19.48,18.35,19.46,2553991,0
+DBRG.US,D,20240123,000000,19.74,20.16,19.48,19.95,3600629,0
+DBRG.US,D,20240124,000000,20.18,20.19,19.52,19.68,1801200,0
+DBRG.US,D,20240125,000000,20,20.22,19.83,20,2512281,0
+DBRG.US,D,20240126,000000,20.09,20.57,20.06,20.4,1611086,0
+DBRG.US,D,20240129,000000,20.33,20.39,19.96,20.27,1029612,0
+DBRG.US,D,20240130,000000,20.11,20.26,19.99,20.14,1341456,0
+DBRG.US,D,20240131,000000,20.09,20.31,19.45,19.64,1786377,0
+DBRG.US,D,20240201,000000,19.78,19.955,19.17,19.74,1446885,0
+DBRG.US,D,20240202,000000,19.37,20.1,19.19,19.96,1478653,0
+DBRG.US,D,20240205,000000,19.56,19.575,19.24,19.33,926557,0
+DBRG.US,D,20240206,000000,19.32,19.49,19.1,19.29,1355037,0
+DBRG.US,D,20240207,000000,19.42,19.42,18.935,19.19,1059605,0
+DBRG.US,D,20240208,000000,19.23,20.1,19.12,19.89,1520695,0
+DBRG.US,D,20240209,000000,20.15,20.305,19.95,20.17,1240498,0
+DBRG.US,D,20240212,000000,20.3,20.99,20.22,20.71,2633966,0
+DBRG.US,D,20240213,000000,19.78,20.02,18.87,19.05,4105933,0
+DBRG.US,D,20240214,000000,19.55,19.875,19.31,19.69,2086194,0
+DBRG.US,D,20240215,000000,19.97,20.79,19.96,20.55,2074585,0
+DBRG.US,D,20240216,000000,20.08,20.5,19.94,20.12,2649636,0
+DBRG.US,D,20240220,000000,19.97,20.3788,18.2,18.49,5388011,0
+DBRG.US,D,20240221,000000,18.15,18.7,17.98,18.27,3394439,0
+DBRG.US,D,20240222,000000,18.52,19.24,18.31,18.79,3792495,0
+DBRG.US,D,20240223,000000,18.96,19.28,18.905,19.05,1757963,0
+DBRG.US,D,20240226,000000,19,19.08,18.04,18.05,3025966,0
+DBRG.US,D,20240227,000000,18.32,18.53,17.95,17.95,1971179,0
+DBRG.US,D,20240228,000000,17.79,18.155,17.55,18.12,1918726,0
+DBRG.US,D,20240229,000000,18.48,18.74,18.26,18.37,1616235,0
+DBRG.US,D,20240301,000000,18.41,18.855,18.27,18.55,2350119,0
+DBRG.US,D,20240304,000000,18.55,18.74,18.165,18.35,1213804,0
+DBRG.US,D,20240305,000000,18.19,18.54,18.005,18.32,1643024,0
+DBRG.US,D,20240306,000000,18.6,18.675,18.08,18.15,1950784,0
+DBRG.US,D,20240307,000000,18.33,18.41,17.95,18.04,1628506,0
+DBRG.US,D,20240308,000000,18.21,18.9909,18.1,18.39,1726515,0
+DBRG.US,D,20240311,000000,18.34,18.64,18.2,18.25,1118200,0
+DBRG.US,D,20240312,000000,18.33,18.6338,18.2,18.35,1917712,0
+DBRG.US,D,20240313,000000,18.32,18.62,18.31,18.45,1418297,0
+DBRG.US,D,20240314,000000,18.47,18.72,18.35,18.53,2137254,0
+DBRG.US,D,20240315,000000,18.44,18.77,18.36,18.48,4362427,0
+DBRG.US,D,20240318,000000,18.5,18.745,18.21,18.54,1819488,0
+DBRG.US,D,20240319,000000,18.44,18.63,18.32,18.54,1572592,0
+DBRG.US,D,20240320,000000,18.34,18.62,18.05,18.22,6810359,0
+DBRG.US,D,20240321,000000,18.7,19.39,18.44,19.38,4502573,0
+DBRG.US,D,20240322,000000,19.25,19.41,18.43,18.55,1681465,0
+DBRG.US,D,20240325,000000,18.66,18.81,18.5,18.6,1037294,0
+DBRG.US,D,20240326,000000,18.78,19.03,18.62,18.9,1365769,0
+DBRG.US,D,20240327,000000,19.08,19.32,18.86,19.26,2217050,0
+DBRG.US,D,20240328,000000,19.3,19.475,19.095,19.27,1516580,0
+DBRG.US,D,20240401,000000,19.26,19.49,18.87,19.36,1751695,0
+DBRG.US,D,20240402,000000,19.04,19.12,18.58,18.9,2014206,0
+DBRG.US,D,20240403,000000,18.68,18.8,18.26,18.63,1627654,0
+DBRG.US,D,20240404,000000,18.92,19.055,18.31,18.32,1482706,0
+DBRG.US,D,20240405,000000,18.2,18.55,18.04,18.42,1042000,0
+DBRG.US,D,20240408,000000,18.57,18.64,18.25,18.46,761141,0
+DBRG.US,D,20240409,000000,18.52,19,18.47,18.93,930146,0
+DBRG.US,D,20240410,000000,18.21,18.39,17.95,18.16,1615368,0
+DBRG.US,D,20240411,000000,18.3,18.65,18.23,18.64,1826050,0
+DBRG.US,D,20240412,000000,18.43,18.585,18.16,18.51,1919604,0
+DBRG.US,D,20240415,000000,18.7,18.82,18,18.18,1845568,0
+DBRG.US,D,20240416,000000,18.13,18.1411,17.6,17.7,1458922,0
+DBRG.US,D,20240417,000000,17.98,18,17.43,17.53,1093987,0
+DBRG.US,D,20240418,000000,17.59,17.83,17.29,17.29,2234070,0
+DBRG.US,D,20240419,000000,17.28,17.58,17.12,17.29,1237929,0
+DBRG.US,D,20240422,000000,16.95,17.41,16.78,17.14,1424141,0
+DBRG.US,D,20240423,000000,17.2,17.72,17.07,17.43,1464323,0
+DBRG.US,D,20240424,000000,17.36,17.49,17.08,17.16,1522215,0
+DBRG.US,D,20240425,000000,16.89,17.11,16.66,17.05,11499753,0
+DBRG.US,D,20240426,000000,17.17,17.36,16.77,16.78,1801003,0
+DBRG.US,D,20240429,000000,16.91,17.32,16.91,17.06,2239598,0
+DBRG.US,D,20240430,000000,16.95,16.95,16.4,16.44,2608115,0
+DBRG.US,D,20240501,000000,15.2,15.4999,13.79,14.11,11530301,0
+DBRG.US,D,20240502,000000,14.3,14.645,13.865,14.54,3592166,0
+DBRG.US,D,20240503,000000,14.98,15.06,14.49,14.7,2878554,0
+DBRG.US,D,20240506,000000,14.75,14.86,14.36,14.85,2073376,0
+DBRG.US,D,20240507,000000,14.86,15.14,14.65,14.8,3456001,0
+DBRG.US,D,20240508,000000,14.69,14.845,14.55,14.77,2643904,0
+DBRG.US,D,20240509,000000,14.86,15.13,14.79,14.88,1914590,0
+DBRG.US,D,20240510,000000,14.86,15.09,14.695,14.95,2180877,0
+DBRG.US,D,20240513,000000,15.22,15.23,14.58,14.65,1883209,0
+DBRG.US,D,20240514,000000,14.95,15.12,14.04,14.11,4806724,0
+DBRG.US,D,20240515,000000,14.41,14.56,14.15,14.28,2755675,0
+DBRG.US,D,20240516,000000,14.32,14.51,14.14,14.18,2372518,0
+DBRG.US,D,20240517,000000,14.25,14.25,13.74,13.85,3187412,0
+DBRG.US,D,20240520,000000,13.85,13.9,13.44,13.52,2044366,0
+DBRG.US,D,20240521,000000,13.44,13.51,13.13,13.2,2875588,0
+DBRG.US,D,20240522,000000,13.19,13.385,13.075,13.1,1341875,0
+DBRG.US,D,20240523,000000,13.27,13.39,12.95,13.13,2177494,0
+DBRG.US,D,20240524,000000,13.18,13.32,12.92,12.96,1649008,0
+DBRG.US,D,20240528,000000,13.09,13.57,13.03,13.19,1495381,0
+DBRG.US,D,20240529,000000,12.9,13.42,12.83,13.39,1760443,0
+DBRG.US,D,20240530,000000,13.47,13.79,13.43,13.7,3279178,0
+DBRG.US,D,20240531,000000,13.73,13.9,13.5,13.64,3611016,0
+DBRG.US,D,20240603,000000,13.4,13.79,13.36,13.4,2132564,0
+DBRG.US,D,20240604,000000,13.31,13.45,13.12,13.26,1514079,0
+DBRG.US,D,20240605,000000,13.3,13.52,13.185,13.26,1648540,0
+DBRG.US,D,20240606,000000,13.35,13.54,13.2,13.35,1555026,0
+DBRG.US,D,20240607,000000,13.12,13.215,12.89,12.95,1644442,0
+DBRG.US,D,20240610,000000,12.88,13.075,12.72,12.88,2157524,0
+DBRG.US,D,20240611,000000,12.8,13.1,12.8,13.04,1165313,0
+DBRG.US,D,20240612,000000,13.51,13.68,13.09,13.09,1310465,0
+DBRG.US,D,20240613,000000,13.12,13.25,12.61,12.85,1624140,0
+DBRG.US,D,20240614,000000,12.69,12.94,12.45,12.76,1905138,0
+DBRG.US,D,20240617,000000,12.74,12.88,12.375,12.5,1498970,0
+DBRG.US,D,20240618,000000,12.49,12.52,12.1201,12.31,2458707,0
+DBRG.US,D,20240620,000000,12.25,12.59,12.25,12.32,1331278,0
+DBRG.US,D,20240621,000000,12.33,12.77,12.295,12.73,3451537,0
+DBRG.US,D,20240624,000000,12.81,13.07,12.68,12.98,2229353,0
+DBRG.US,D,20240625,000000,13.01,13.4,12.8655,13.33,3338670,0
+DBRG.US,D,20240626,000000,13.24,13.435,13.16,13.32,2721278,0
+DBRG.US,D,20240627,000000,13.43,13.66,13.36,13.48,1942256,0
+DBRG.US,D,20240628,000000,13.63,13.7,13.42,13.7,2490562,0
+DBRG.US,D,20240701,000000,13.69,13.76,13.13,13.26,1747297,0
+DBRG.US,D,20240702,000000,13.32,13.32,13.1303,13.21,1027107,0
+DBRG.US,D,20240703,000000,13.27,13.52,13.21,13.37,603451,0
+DBRG.US,D,20240705,000000,13.39,13.39,13.08,13.16,797112,0
+DBRG.US,D,20240708,000000,13.24,13.28,12.98,13.11,2612703,0
+DBRG.US,D,20240709,000000,13.15,13.43,13.135,13.4,2394229,0
+DBRG.US,D,20240710,000000,13.43,13.46,13.08,13.43,1638478,0
+DBRG.US,D,20240711,000000,13.74,13.95,13.57,13.64,1847577,0
+DBRG.US,D,20240712,000000,13.64,14.07,13.64,13.98,1644247,0
+DBRG.US,D,20240715,000000,14.15,14.3,13.9,14.02,1619162,0
+DBRG.US,D,20240716,000000,14.22,14.6,14.11,14.55,2183416,0
+DBRG.US,D,20240717,000000,14.47,14.82,14.32,14.37,1855546,0
+DBRG.US,D,20240718,000000,14.29,14.71,14.005,14.04,3062991,0
+DBRG.US,D,20240719,000000,14.1,14.1,13.785,14.01,1039422,0
+DBRG.US,D,20240722,000000,14.15,14.23,13.91,14.06,1047009,0
+DBRG.US,D,20240723,000000,13.93,14.34,13.89,14.33,1055530,0
+DBRG.US,D,20240724,000000,14.19,14.41,13.83,13.83,1358996,0
+DBRG.US,D,20240725,000000,13.99,14.33,13.82,13.99,1230660,0
+DBRG.US,D,20240726,000000,14.21,14.32,13.965,14.29,775650,0
+DBRG.US,D,20240729,000000,14.34,14.38,14.13,14.16,839151,0
+DBRG.US,D,20240730,000000,14.21,14.33,14.04,14.12,843347,0
+DBRG.US,D,20240731,000000,14.33,14.475,13.975,14.13,1696907,0
+DBRG.US,D,20240801,000000,14.17,14.25,13.68,13.83,1373767,0
+DBRG.US,D,20240802,000000,13.46,13.57,13.2,13.29,1916198,0
+DBRG.US,D,20240805,000000,12.7,12.99,12.25,12.34,2552182,0
+DBRG.US,D,20240806,000000,12.35,12.6795,12.2,12.47,1412886,0
+DBRG.US,D,20240807,000000,12.6,12.83,12.21,12.25,2584399,0
+DBRG.US,D,20240808,000000,13.05,13.25,12.27,13.02,2741908,0
+DBRG.US,D,20240809,000000,13.09,13.09,12.5,12.58,2847227,0
+DBRG.US,D,20240812,000000,12.54,12.565,12.14,12.18,1594592,0
+DBRG.US,D,20240813,000000,12.3,12.47,12.14,12.38,1823914,0
+DBRG.US,D,20240814,000000,12.39,12.5,12.22,12.23,2007886,0
+DBRG.US,D,20240815,000000,12.52,12.62,12.085,12.2,1994606,0
+DBRG.US,D,20240816,000000,12.15,12.34,12.001,12.06,1884714,0
+DBRG.US,D,20240819,000000,12.33,12.33,12.09,12.2,1950509,0
+DBRG.US,D,20240820,000000,12.15,12.29,12.02,12.08,1666501,0
+DBRG.US,D,20240821,000000,12.15,12.229,11.98,12.22,1928936,0
+DBRG.US,D,20240822,000000,12.21,12.3,11.96,12.07,1348171,0
+DBRG.US,D,20240823,000000,12.15,12.88,12.12,12.79,2340359,0
+DBRG.US,D,20240826,000000,12.9,12.93,12.69,12.81,1271236,0
+DBRG.US,D,20240827,000000,12.66,12.68,12.3,12.53,1699956,0
+DBRG.US,D,20240828,000000,12.43,12.57,12.36,12.43,1112892,0
+DBRG.US,D,20240829,000000,12.55,12.69,12.36,12.47,1279238,0
+DBRG.US,D,20240830,000000,12.49,12.58,12.425,12.49,2207840,0
+DBRG.US,D,20240903,000000,12.32,12.5297,12.18,12.37,1803643,0
+DBRG.US,D,20240904,000000,12.3,12.52,12.005,12.14,1761468,0
+DBRG.US,D,20240905,000000,12.2,12.32,11.985,12.01,2033794,0
+DBRG.US,D,20240906,000000,11.98,12.08,11.335,11.52,2803126,0
+DBRG.US,D,20240909,000000,11.53,11.66,11.07,11.18,2256019,0
+DBRG.US,D,20240910,000000,11.2,12.22,11.14,12.2,5202967,0
+DBRG.US,D,20240911,000000,12.04,13.17,11.87,13.11,4828675,0
+DBRG.US,D,20240912,000000,13.26,13.98,13.235,13.88,6528997,0
+DBRG.US,D,20240913,000000,14.09,14.465,13.82,14.11,3312777,0
+DBRG.US,D,20240916,000000,14.12,14.635,13.98,14.47,3109130,0
+DBRG.US,D,20240917,000000,14.63,14.63,13.9353,14.08,2562234,0
+DBRG.US,D,20240918,000000,14.13,14.48,13.86,14,1644623,0
+DBRG.US,D,20240919,000000,14.35,14.53,13.97,14.18,2342852,0
+DBRG.US,D,20240920,000000,14.06,14.63,13.97,14.51,5267054,0
+DBRG.US,D,20240923,000000,14.5,14.91,14.32,14.71,3145861,0
+DBRG.US,D,20240924,000000,14.79,14.88,14.5,14.57,2629206,0
+DBRG.US,D,20240925,000000,14.52,14.69,14.06,14.1,2177748,0
+DBRG.US,D,20240926,000000,14.35,14.4899,14.09,14.18,1760691,0
+DBRG.US,D,20240927,000000,14.36,14.71,14.28,14.39,1976451,0
+DBRG.US,D,20240930,000000,14.37,14.44,14.07,14.13,10770952,0
+DBRG.US,D,20241001,000000,14.4,14.4,13.69,13.76,1960495,0
+DBRG.US,D,20241002,000000,13.72,14.7,13.72,14.58,5767869,0
+DBRG.US,D,20241003,000000,14.41,14.85,14.24,14.62,4731575,0
+DBRG.US,D,20241004,000000,14.74,15.17,14.56,15.05,3577879,0
+DBRG.US,D,20241007,000000,15.02,15.265,14.75,14.91,3405832,0
+DBRG.US,D,20241008,000000,14.91,15.01,14.58,14.83,3521171,0
+DBRG.US,D,20241009,000000,14.78,14.95,14.61,14.94,2361339,0
+DBRG.US,D,20241010,000000,14.75,14.94,14.66,14.91,1260769,0
+DBRG.US,D,20241011,000000,14.91,15.36,14.835,15.33,2442256,0
+DBRG.US,D,20241014,000000,15.35,15.5,15.1,15.48,1790540,0
+DBRG.US,D,20241015,000000,15.42,15.8,15.35,15.45,1449588,0
+DBRG.US,D,20241016,000000,15.59,15.78,15.355,15.6,1894554,0
+DBRG.US,D,20241017,000000,15.6,15.97,15.48,15.89,2319878,0
+DBRG.US,D,20241018,000000,15.98,16.47,15.8824,16.12,1798613,0
+DBRG.US,D,20241021,000000,16.1,16.31,15.91,16.1,1764223,0
+DBRG.US,D,20241022,000000,16.03,16.18,15.85,16.12,1375471,0
+DBRG.US,D,20241023,000000,16.11,16.3224,15.59,15.82,1591807,0
+DBRG.US,D,20241024,000000,15.81,16.87,15.81,16.62,2125635,0
+DBRG.US,D,20241025,000000,16.65,17.145,16.64,16.86,2906638,0
+DBRG.US,D,20241028,000000,17.06,17.33,16.54,16.56,3310832,0
+DBRG.US,D,20241029,000000,16.54,16.66,16.225,16.39,1235654,0
+DBRG.US,D,20241030,000000,16.41,16.79,16.12,16.13,1874114,0
+DBRG.US,D,20241031,000000,16.13,16.195,15.655,15.69,2753233,0
+DBRG.US,D,20241101,000000,13.58,13.75,12.6201,13.41,10255148,0
+DBRG.US,D,20241104,000000,13.41,13.5,12.5,12.57,4577306,0
+DBRG.US,D,20241105,000000,12.51,12.655,12.25,12.6,3355062,0
+DBRG.US,D,20241106,000000,12.74,13.23,12.57,12.76,3961250,0
+DBRG.US,D,20241107,000000,12.73,12.92,12.52,12.56,1846472,0
+DBRG.US,D,20241108,000000,12.61,12.69,12.2,12.37,2675094,0
+DBRG.US,D,20241111,000000,12.33,12.55,12.145,12.53,2931530,0
+DBRG.US,D,20241112,000000,12.455,12.61,12.17,12.44,1915752,0
+DBRG.US,D,20241113,000000,12.4,12.795,12.28,12.52,1737383,0
+DBRG.US,D,20241114,000000,12.545,12.78,12.45,12.54,2121815,0
+DBRG.US,D,20241115,000000,12.51,12.74,12.27,12.7,2692383,0
+DBRG.US,D,20241118,000000,12.71,12.95,12.53,12.55,2643707,0
+DBRG.US,D,20241119,000000,12.5,12.58,12.16,12.34,4067145,0
+DBRG.US,D,20241120,000000,12.24,12.42,11.73,11.74,3668314,0
+DBRG.US,D,20241121,000000,11.8,11.98,11.61,11.97,7976522,0
+DBRG.US,D,20241122,000000,12,12.55,11.91,12.33,2737435,0
+DBRG.US,D,20241125,000000,12.72,12.96,12.355,12.85,3980409,0
+DBRG.US,D,20241126,000000,12.755,12.98,12.55,12.75,1816166,0
+DBRG.US,D,20241127,000000,12.82,13.31,12.75,13.06,2555880,0
+DBRG.US,D,20241129,000000,13.21,13.41,13.095,13.1,1121274,0
+DBRG.US,D,20241202,000000,13.27,13.505,13.06,13.28,2056368,0
+DBRG.US,D,20241203,000000,13.255,13.4,13,13.13,1497419,0
+DBRG.US,D,20241204,000000,13.07,13.3,12.9906,13.04,2698196,0
+DBRG.US,D,20241205,000000,13.15,13.15,12.83,12.95,1616105,0
+DBRG.US,D,20241206,000000,13.06,13.21,12.785,12.84,1250652,0
+DBRG.US,D,20241209,000000,12.775,13.17,12.62,12.63,1381119,0
+DBRG.US,D,20241210,000000,12.58,12.64,12.34,12.5,1583205,0
+DBRG.US,D,20241211,000000,12.42,12.68,12.23,12.65,1690168,0
+DBRG.US,D,20241212,000000,12.52,12.6799,12.27,12.37,1342907,0
+DBRG.US,D,20241213,000000,12.3,12.4275,12.155,12.25,1112443,0
+DBRG.US,D,20241216,000000,12.21,12.3,11.925,12.05,2128580,0
+DBRG.US,D,20241217,000000,12.015,12.135,11.85,11.98,2643470,0
+DBRG.US,D,20241218,000000,11.95,12.045,11.23,11.34,2351160,0
+DBRG.US,D,20241219,000000,11.45,11.51,10.99,11.16,2519095,0
+DBRG.US,D,20241220,000000,11.11,11.64,11.015,11.05,4977615,0
+DBRG.US,D,20241223,000000,11.025,11.11,10.605,10.79,2615272,0
+DBRG.US,D,20241224,000000,10.84,10.93,10.595,10.91,1478836,0
+DBRG.US,D,20241226,000000,10.77,10.925,10.6107,10.85,1417676,0
+DBRG.US,D,20241227,000000,10.73,10.88,10.59,10.72,2087148,0
+DBRG.US,D,20241230,000000,10.72,11.27,10.55,11.19,2412213,0
+DBRG.US,D,20241231,000000,11.2,11.55,11.175,11.28,1906035,0
+DBRG.US,D,20250102,000000,11.31,11.5,11.08,11.09,1566525,0
+DBRG.US,D,20250103,000000,11.173,11.5,11.025,11.33,2213052,0
+DBRG.US,D,20250106,000000,11.49,11.68,11.32,11.34,1861834,0
+DBRG.US,D,20250107,000000,11.395,11.4699,10.87,10.97,1998859,0
+DBRG.US,D,20250108,000000,10.9399,10.9399,10.61,10.9,1935323,0
+DBRG.US,D,20250110,000000,10.82,10.88,10.5,10.61,1728928,0
+DBRG.US,D,20250113,000000,10.63,10.68,10.25,10.4,5128925,0
+DBRG.US,D,20250114,000000,10.47,10.73,10.35,10.63,2571901,0
+DBRG.US,D,20250115,000000,10.98,11.03,10.64,10.68,2094178,0
+DBRG.US,D,20250116,000000,10.745,11.235,10.595,11.22,1878835,0
+DBRG.US,D,20250117,000000,11.4,11.41,11.025,11.28,1531512,0
+DBRG.US,D,20250121,000000,11.5,11.86,11.31,11.82,2079653,0
+DBRG.US,D,20250122,000000,11.725,11.92,11.45,11.46,1652448,0
+DBRG.US,D,20250123,000000,11.34,11.53,11.25,11.51,2094042,0
+DBRG.US,D,20250124,000000,11.5954,11.63,11.41,11.6,1203873,0
+DBRG.US,D,20250127,000000,11.36,11.41,10.6,10.92,5042314,0
+DBRG.US,D,20250128,000000,11.045,11.11,10.35,10.46,4054090,0
+DBRG.US,D,20250129,000000,10.485,10.6458,10.24,10.47,2192948,0
+DBRG.US,D,20250130,000000,10.575,10.955,10.575,10.86,2178321,0
+DBRG.US,D,20250131,000000,10.928,11.07,10.79,10.97,2078925,0
+DBRG.US,D,20250203,000000,10.84,10.84,10.3713,10.54,2478525,0
+DBRG.US,D,20250204,000000,10.57,10.77,10.45,10.76,1335611,0
+DBRG.US,D,20250205,000000,10.82,10.98,10.56,10.93,2048023,0
+DBRG.US,D,20250206,000000,10.995,11.1,10.75,10.91,1410351,0
+DBRG.US,D,20250207,000000,10.9,10.96,10.65,10.76,1180886,0
+DBRG.US,D,20250210,000000,10.885,10.9261,10.51,10.57,1566286,0
+DBRG.US,D,20250211,000000,10.55,10.69,10.43,10.49,2172640,0
+DBRG.US,D,20250212,000000,10.26,10.43,10.18,10.37,1689152,0
+DBRG.US,D,20250213,000000,10.44,10.49,10.215,10.23,1344819,0
+DBRG.US,D,20250214,000000,10.32,10.49,10.145,10.18,1415627,0
+DBRG.US,D,20250218,000000,10.16,10.37,10.04,10.37,2550392,0
+DBRG.US,D,20250219,000000,10.36,10.82,10.12,10.75,4041579,0
+DBRG.US,D,20250220,000000,10.53,12.63,10.035,12.24,7446520,0
+DBRG.US,D,20250221,000000,12.48,12.5867,11.83,12.16,5132383,0
+DBRG.US,D,20250224,000000,12.28,12.435,11.82,11.9,3219608,0
+DBRG.US,D,20250225,000000,11.95,12.15,11.29,11.44,3315578,0
+DBRG.US,D,20250226,000000,11.45,11.535,11.045,11.24,2564336,0
+DBRG.US,D,20250227,000000,11.33,11.58,11.12,11.16,1573097,0
+DBRG.US,D,20250228,000000,11.12,11.5,11.06,11.37,2530778,0
+DBRG.US,D,20250303,000000,11.37,11.71,11.14,11.2,3073174,0
+DBRG.US,D,20250304,000000,11.01,11.05,10.65,10.9,2761194,0
+DBRG.US,D,20250305,000000,10.96,11.07,10.68,10.71,1965484,0
+DBRG.US,D,20250306,000000,10.4803,10.7,9.725,9.84,3823627,0
+DBRG.US,D,20250307,000000,9.93,10.045,9.485,9.85,4521598,0
+DBRG.US,D,20250310,000000,9.75,9.85,9.055,9.08,4932207,0
+DBRG.US,D,20250311,000000,9.1,9.335,8.95,9.16,3348010,0
+DBRG.US,D,20250312,000000,9.32,9.53,9.28,9.28,2186995,0
+DBRG.US,D,20250313,000000,9.28,9.35,9.09,9.21,1978234,0
+DBRG.US,D,20250314,000000,9.4,9.735,9.3,9.56,2245643,0
+DBRG.US,D,20250317,000000,9.6874,9.69,9.45,9.59,1867208,0
+DBRG.US,D,20250318,000000,9.31,9.75,9.31,9.75,2294108,0
+DBRG.US,D,20250319,000000,9.76,9.925,9.62,9.8,1703176,0
+DBRG.US,D,20250320,000000,9.705,9.87,9.41,9.48,2133282,0
+DBRG.US,D,20250321,000000,9.31,9.47,9.195,9.23,4945986,0
+DBRG.US,D,20250324,000000,9.36,9.49,9.27,9.45,2727668,0
+DBRG.US,D,20250325,000000,9.455,9.5,9.25,9.26,1325176,0
+DBRG.US,D,20250326,000000,9.23,9.58,9.2,9.41,2645046,0
+DBRG.US,D,20250327,000000,9.37,9.485,9.12,9.14,2074697,0
+DBRG.US,D,20250328,000000,9.12,9.2,8.775,8.87,2564564,0
+DBRG.US,D,20250331,000000,8.69,8.86,8.63,8.82,1657728,0
+DBRG.US,D,20250401,000000,8.86,9.01,8.69,8.85,1988302,0
+DBRG.US,D,20250402,000000,8.66,9.265,8.66,9.19,2259118,0
+DBRG.US,D,20250403,000000,8.68,8.7991,8.09,8.1,5623787,0
+DBRG.US,D,20250404,000000,7.74,7.84,6.9,7.09,7517178,0
+DBRG.US,D,20250407,000000,6.75,7.43,6.44,7.16,4621957,0
+DBRG.US,D,20250408,000000,7.6,7.67,6.59,6.8,4483476,0
+DBRG.US,D,20250409,000000,6.69,8.14,6.41,7.97,6422133,0
+DBRG.US,D,20250410,000000,7.76,7.84,7.09,7.35,2895325,0
+DBRG.US,D,20250411,000000,7.31,7.67,7.2,7.63,3987263,0
+DBRG.US,D,20250414,000000,7.72,7.82,7.4,7.64,2073304,0
+DBRG.US,D,20250415,000000,7.645,7.92,7.56,7.74,2246689,0
+DBRG.US,D,20250416,000000,7.73,7.9599,7.635,7.77,2102616,0
+DBRG.US,D,20250417,000000,7.96,8.0308,7.825,7.94,1418806,0
+DBRG.US,D,20250421,000000,7.83,7.92,7.74,7.89,1608472,0
+DBRG.US,D,20250422,000000,8.05,8.195,7.81,8.11,1827562,0
+DBRG.US,D,20250423,000000,8.6,8.63,8.101,8.15,2435186,0
+DBRG.US,D,20250424,000000,8.22,8.53,8.1709,8.4,2060328,0
+DBRG.US,D,20250425,000000,8.38,8.5899,8.31,8.49,1691302,0
+DBRG.US,D,20250428,000000,8.505,8.77,8.24,8.36,1988777,0
+DBRG.US,D,20250429,000000,8.3699,8.51,8.25,8.36,2161314,0
+DBRG.US,D,20250430,000000,8.1271,8.429,8.0835,8.4,2340576,0
+DBRG.US,D,20250501,000000,8.625,9.13,8.225,8.74,4909168,0
+DBRG.US,D,20250502,000000,8.875,9.25,8.8,9.2,2289254,0
+DBRG.US,D,20250505,000000,9.092,9.32,8.93,8.94,1380309,0
+DBRG.US,D,20250506,000000,8.84,8.9,8.77,8.79,2141810,0
+DBRG.US,D,20250507,000000,8.91,8.91,8.595,8.73,1773371,0
+DBRG.US,D,20250508,000000,8.915,8.92,8.66,8.66,1885519,0
+DBRG.US,D,20250509,000000,8.72,8.82,8.61,8.62,1581095,0
+DBRG.US,D,20250512,000000,9.195,9.32,9,9.08,2867056,0
+DBRG.US,D,20250513,000000,9.15,9.2,8.975,9.11,2112875,0
+DBRG.US,D,20250514,000000,9.1954,9.63,9.1,9.51,3146952,0
+DBRG.US,D,20250515,000000,9.538,11.97,9.415,11.83,16982428,0
+DBRG.US,D,20250516,000000,11.63,12.165,11.45,11.95,7278086,0
+DBRG.US,D,20250519,000000,11.81,11.82,11.32,11.59,5200925,0
+DBRG.US,D,20250520,000000,11.4,11.56,11.13,11.38,3691658,0
+DBRG.US,D,20250521,000000,11.16,11.34,10.9,10.97,2750018,0
+DBRG.US,D,20250522,000000,10.89,10.98,10.66,10.87,2412340,0
+DBRG.US,D,20250523,000000,10.7,11.285,10.68,11.18,3415152,0
+DBRG.US,D,20250527,000000,11.42,11.59,11,11.46,3054708,0
+DBRG.US,D,20250528,000000,11.45,11.515,11.03,11.22,1963044,0
+DBRG.US,D,20250529,000000,11.35,11.385,11.01,11.1,1375384,0
+DBRG.US,D,20250530,000000,11,11.175,10.94,11.06,2154223,0
+DBRG.US,D,20250602,000000,11.05,11.26,10.95,11.14,2421219,0
+DBRG.US,D,20250603,000000,11.245,11.29,10.981,11,2441131,0
+DBRG.US,D,20250604,000000,11.13,11.17,10.99,11.08,2655882,0
+DBRG.US,D,20250605,000000,11.13,11.18,10.855,10.87,1747023,0
+DBRG.US,D,20250606,000000,10.9506,11.1635,10.69,10.9,2368329,0
+DBRG.US,D,20250609,000000,10.965,11.055,10.69,10.72,1794160,0
+DBRG.US,D,20250610,000000,10.86,10.97,10.46,10.68,3195209,0
+DBRG.US,D,20250611,000000,10.79,10.88,10.52,10.63,2155166,0
+DBRG.US,D,20250612,000000,10.545,10.7464,10.415,10.71,1480563,0
+DBRG.US,D,20250613,000000,10.515,10.61,10.285,10.33,1824463,0
+DBRG.US,D,20250616,000000,10.48,10.64,10.125,10.16,2426179,0
+DBRG.US,D,20250617,000000,10.17,10.23,10.015,10.06,2256886,0
+DBRG.US,D,20250618,000000,10,10.36,9.94,10.08,2491801,0
+DBRG.US,D,20250620,000000,10.21,10.265,9.9,9.98,3832975,0
+DBRG.US,D,20250623,000000,10.01,10.255,9.71,10.2,3878275,0
+DBRG.US,D,20250624,000000,10.295,10.485,10.07,10.34,4518126,0
+DBRG.US,D,20250625,000000,10.26,10.55,10.14,10.3,2910406,0
+DBRG.US,D,20250626,000000,10.35,10.38,10.06,10.2,2948154,0
+DBRG.US,D,20250627,000000,10.235,10.37,9.99,10.27,7964225,0
+DBRG.US,D,20250630,000000,10.25,10.4,10.1,10.35,2793550,0
+DBRG.US,D,20250701,000000,10.33,10.505,10.07,10.45,3082633,0
+DBRG.US,D,20250702,000000,10.43,10.67,10.37,10.64,2620346,0
+DBRG.US,D,20250703,000000,10.765,10.7859,10.49,10.6,1562591,0
+DBRG.US,D,20250707,000000,10.58,10.6682,10.28,10.36,2254053,0
+DBRG.US,D,20250708,000000,10.43,10.585,10.21,10.41,1763516,0
+DBRG.US,D,20250709,000000,10.43,10.51,10.17,10.4,2123212,0
+DBRG.US,D,20250710,000000,10.37,11.05,10.37,10.85,2098046,0
+DBRG.US,D,20250711,000000,10.7,10.895,10.63,10.84,1942576,0
+DBRG.US,D,20250714,000000,10.88,10.99,10.74,10.78,1537101,0
+DBRG.US,D,20250715,000000,10.78,10.86,10.52,10.58,1308831,0
+DBRG.US,D,20250716,000000,10.68,10.92,10.575,10.92,1573654,0
+DBRG.US,D,20250717,000000,10.93,11.21,10.905,10.92,2291160,0
+DBRG.US,D,20250718,000000,10.985,11.04,10.695,10.76,1724574,0
+DBRG.US,D,20250721,000000,10.82,10.93,10.6902,10.77,1212789,0
+DBRG.US,D,20250722,000000,10.84,11.04,10.695,10.97,1555930,0
+DBRG.US,D,20250723,000000,11.03,11.14,10.83,11.13,1324703,0
+DBRG.US,D,20250724,000000,11.09,11.3,11.03,11.22,1419162,0
+DBRG.US,D,20250725,000000,11.2,11.28,10.91,11.09,1644774,0
+DBRG.US,D,20250728,000000,11.1,11.3,10.875,10.96,1896152,0
+DBRG.US,D,20250729,000000,10.95,11.07,10.82,10.95,1526597,0
+DBRG.US,D,20250730,000000,10.92,11.13,10.69,10.87,2483210,0
+DBRG.US,D,20250731,000000,10.815,10.87,10.57,10.74,1248118,0
+DBRG.US,D,20250801,000000,10.56,10.66,10.34,10.42,2280487,0
+DBRG.US,D,20250804,000000,10.45,10.64,10.34,10.58,1550732,0
+DBRG.US,D,20250805,000000,10.65,10.65,10.365,10.43,1676937,0
+DBRG.US,D,20250806,000000,10.595,10.66,10.4082,10.41,2421130,0
+DBRG.US,D,20250807,000000,10.195,10.72,10.075,10.27,3003093,0
+DBRG.US,D,20250808,000000,10.36,10.51,10.28,10.49,2037216,0
+DBRG.US,D,20250811,000000,10.44,10.77,10.38,10.64,2077353,0
+DBRG.US,D,20250812,000000,10.71,11.14,10.65,10.94,2886949,0
+DBRG.US,D,20250813,000000,11.15,11.54,11.02,11.49,3104820,0
+DBRG.US,D,20250814,000000,11.44,11.49,11.12,11.22,1242515,0
+DBRG.US,D,20250815,000000,11.32,11.42,11.12,11.21,1219046,0
+DBRG.US,D,20250818,000000,11.2,11.325,11.12,11.13,1223197,0
+DBRG.US,D,20250819,000000,11.155,11.27,11.1,11.11,1545067,0
+DBRG.US,D,20250820,000000,11.28,11.325,10.9007,11.29,2986913,0
+DBRG.US,D,20250821,000000,11.2599,11.2599,10.915,10.97,1751925,0
+DBRG.US,D,20250822,000000,11.07,11.61,11.02,11.41,2472651,0
+DBRG.US,D,20250825,000000,11.395,11.495,11.305,11.33,1672338,0
+DBRG.US,D,20250826,000000,11.395,11.45,11.17,11.26,1593132,0
+DBRG.US,D,20250827,000000,11.15,11.495,11.14,11.44,1981885,0
+DBRG.US,D,20250828,000000,11.43,11.5,11.26,11.27,2031769,0
+DBRG.US,D,20250829,000000,11.265,11.48,11.22,11.41,1514651,0
+DBRG.US,D,20250902,000000,11.29,11.3566,11.05,11.24,1757173,0
+DBRG.US,D,20250903,000000,11.2,11.39,11.16,11.27,1680373,0
+DBRG.US,D,20250904,000000,11.26,11.36,11.125,11.28,1250649,0
+DBRG.US,D,20250905,000000,11.25,11.42,11.105,11.22,1535525,0
+DBRG.US,D,20250908,000000,11.19,11.44,11.165,11.4,1736241,0
+DBRG.US,D,20250909,000000,11.26,11.39,11.125,11.23,1295181,0
+DBRG.US,D,20250910,000000,11.2,11.42,11.16,11.17,2237668,0
+DBRG.US,D,20250911,000000,11.18,12.31,11.16,12.31,5242295,0
+DBRG.US,D,20250912,000000,12.46,12.58,12.04,12.06,2034076,0
+DBRG.US,D,20250915,000000,12.245,12.25,11.905,12.03,1793699,0
+DBRG.US,D,20250916,000000,12.06,12.07,11.765,11.82,1289477,0
+DBRG.US,D,20250917,000000,11.91,12.08,11.68,11.78,1546061,0
+DBRG.US,D,20250918,000000,11.89,12.32,11.8,12.16,2262900,0
+DBRG.US,D,20250919,000000,12.3,12.3,11.89,12.04,2642165,0
+DBRG.US,D,20250922,000000,11.995,12.35,11.86,12.32,4678399,0
+DBRG.US,D,20250923,000000,12.2,12.84,12.2,12.3,2610852,0
+DBRG.US,D,20250924,000000,12.35,12.535,12.2,12.27,1870485,0
+DBRG.US,D,20250925,000000,12.07,12.255,11.8002,11.85,1814438,0
+DBRG.US,D,20250926,000000,11.825,12.27,11.65,11.8,3480456,0
+DBRG.US,D,20250929,000000,11.885,12,11.69,11.8,2780645,0
+DBRG.US,D,20250930,000000,11.83,11.91,11.24,11.7,2511558,0
+DBRG.US,D,20251001,000000,11.54,11.925,11.47,11.89,2262675,0
+DBRG.US,D,20251002,000000,11.865,12.27,11.575,11.78,3212980,0
+DBRG.US,D,20251003,000000,12.2,12.34,11.91,11.98,3224610,0
+DBRG.US,D,20251006,000000,12.065,12.24,11.78,11.91,1768519,0
+DBRG.US,D,20251007,000000,11.97,12.12,11.66,11.76,1653868,0
+DBRG.US,D,20251008,000000,11.9,12.01,11.69,11.82,1336998,0
+DBRG.US,D,20251009,000000,11.82,11.94,11.58,11.63,1573513,0
+DBRG.US,D,20251010,000000,11.745,11.745,10.95,11.14,2964102,0
+DBRG.US,D,20251013,000000,11.4,12.14,11.17,11.65,5083335,0
+DBRG.US,D,20251014,000000,11.77,14,11.51,13.48,14545888,0
+DBRG.US,D,20251015,000000,13.8,13.9899,13.29,13.83,6937230,0
+DBRG.US,D,20251016,000000,13.86,13.875,12.47,12.49,5938382,0
+DBRG.US,D,20251017,000000,12.375,12.82,11.96,12.32,4291083,0
+DBRG.US,D,20251020,000000,12.75,12.7651,12.27,12.6,3097025,0
+DBRG.US,D,20251021,000000,12.31,12.907,12.271,12.56,3046963,0
+DBRG.US,D,20251022,000000,12.53,12.61,11.71,11.89,3851316,0
+DBRG.US,D,20251023,000000,12.06,12.705,11.9101,12.44,4266090,0
+DBRG.US,D,20251024,000000,12.735,12.79,12.435,12.46,1863140,0
+DBRG.US,D,20251027,000000,12.52,12.895,12.46,12.74,2477187,0
+DBRG.US,D,20251028,000000,12.74,12.9,12.54,12.64,2210725,0
+DBRG.US,D,20251029,000000,12.57,12.805,12.46,12.7,4568348,0
+DBRG.US,D,20251030,000000,12.5,13.2,12.11,12.41,6929676,0
+DBRG.US,D,20251031,000000,12.83,12.83,11.82,11.83,6882658,0
+DBRG.US,D,20251103,000000,11.65,12.6299,11.6,12.46,5158015,0
+DBRG.US,D,20251104,000000,12.13,12.42,11.78,11.81,3331843,0
+DBRG.US,D,20251105,000000,11.855,11.87,11.44,11.67,2331641,0
+DBRG.US,D,20251106,000000,11.76,11.76,10.895,10.94,3701641,0
+DBRG.US,D,20251107,000000,10.78,10.81,10.39,10.54,4327020,0
+DBRG.US,D,20251110,000000,10.83,10.9876,10.63,10.94,3357958,0
+DBRG.US,D,20251111,000000,10.86,11,10.485,10.65,2698403,0
+DBRG.US,D,20251112,000000,10.625,10.67,10.28,10.29,2805289,0
+DBRG.US,D,20251113,000000,10.21,10.44,9.6,9.76,4247193,0
+DBRG.US,D,20251114,000000,9.34,9.7,9.3,9.6,3597759,0
+DBRG.US,D,20251117,000000,9.56,9.575,9.23,9.37,2684379,0
+DBRG.US,D,20251118,000000,9.225,9.55,9.19,9.41,2548292,0
+DBRG.US,D,20251119,000000,9.515,9.515,9.23,9.26,2936032,0
+DBRG.US,D,20251120,000000,9.505,9.615,9.12,9.2,3973600,0
+DBRG.US,D,20251121,000000,9.255,9.32,8.94,9.17,2907751,0
+DBRG.US,D,20251124,000000,9.13,9.479,9.12,9.45,3127626,0
+DBRG.US,D,20251125,000000,9.425,9.5,9.25,9.39,3479483,0
+DBRG.US,D,20251126,000000,9.47,9.53,9.38,9.52,2779522,0
+DBRG.US,D,20251128,000000,9.575,9.775,9.53,9.71,1449842,0
+DBRG.US,D,20251201,000000,9.55,9.71,9.44,9.54,2060006,0
+DBRG.US,D,20251202,000000,9.635,9.71,9.45,9.5,2851529,0
+DBRG.US,D,20251203,000000,9.57,9.9,9.45,9.86,2602939,0
+DBRG.US,D,20251204,000000,9.9,9.9,9.625,9.72,2637899,0
+DBRG.US,D,20251205,000000,9.71,14.835,9.65,14.12,56005802,0
+DBRG.US,D,20251208,000000,14.3,15.2601,13.8,15,12896818,0
+DBRG.US,D,20251209,000000,14.825,15.55,14.35,15.08,7213602,0
+DBRG.US,D,20251210,000000,14.955,15.445,14.68,14.8,6717076,0
+DBRG.US,D,20251211,000000,14.76,15.27,14.51,15.24,3023931,0
+DBRG.US,D,20251212,000000,15.26,15.36,13.5993,14.35,10328540,0
+DBRG.US,D,20251215,000000,14.42,14.5,13.84,14.03,2633504,0
+DBRG.US,D,20251216,000000,13.97,14.12,13.31,13.47,3317346,0
+DBRG.US,D,20251217,000000,13.53,13.71,13.07,13.14,2768023,0
+DBRG.US,D,20251218,000000,13.41,13.539,13.01,13.15,2478565,0
+DBRG.US,D,20251219,000000,13.255,13.36,13.02,13.19,4402433,0
+DBRG.US,D,20251222,000000,13.43,13.435,12.835,13.03,4469072,0
+DBRG.US,D,20251223,000000,12.96,13.445,12.68,13.29,2512330,0
+DBRG.US,D,20251224,000000,13.28,13.795,13.22,13.62,1168540,0
+DBRG.US,D,20251226,000000,13.5,13.97,13.4163,13.92,2082741,0
+DBRG.US,D,20251229,000000,15.275,15.32,15.25,15.26,86863660,0
+DBRG.US,D,20251230,000000,15.29,15.39,15.27,15.28,15056620,0
+DBRG.US,D,20251231,000000,15.28,15.36,15.25,15.34,10317980,0
+DBRG.US,D,20260102,000000,15.3,15.39,15.26,15.38,17239895,0
+DBRG.US,D,20260105,000000,15.33,15.45,15.31,15.31,16621347,0
+DBRG.US,D,20260106,000000,15.32,15.36,15.32,15.36,8440053,0
+DBRG.US,D,20260107,000000,15.34,15.4,15.33,15.39,4809214,0
+DBRG.US,D,20260108,000000,15.37,15.39,15.35,15.37,6804345,0
+DBRG.US,D,20260109,000000,15.37,15.39,15.35,15.36,3033443,0
+DBRG.US,D,20260112,000000,15.36,15.38,15.35,15.36,2044097,0
+DBRG.US,D,20260113,000000,15.36,15.38,15.34,15.35,11498092,0
+DBRG.US,D,20260114,000000,15.36,15.37,15.34,15.36,3960850,0
+DBRG.US,D,20260115,000000,15.36,15.37,15.33,15.33,4072716,0
+DBRG.US,D,20260116,000000,15.34,15.36,15.33,15.35,5144376,0
+DBRG.US,D,20260120,000000,15.34,15.355,15.32,15.35,6740559,0
+DBRG.US,D,20260121,000000,15.35,15.36,15.3301,15.34,3048878,0
+DBRG.US,D,20260122,000000,15.35,15.38,15.35,15.37,4572362,0
+DBRG.US,D,20260123,000000,15.37,15.47,15.37,15.43,3392765,0
+DBRG.US,D,20260126,000000,15.44,15.495,15.38,15.41,3663862,0
+DBRG.US,D,20260127,000000,15.4,15.42,15.36,15.38,4118625,0
+DBRG.US,D,20260128,000000,15.36,15.4,15.36,15.38,3485021,0
+DBRG.US,D,20260129,000000,15.39,15.45,15.38,15.41,2939663,0
+DBRG.US,D,20260130,000000,15.4,15.44,15.38,15.39,2473648,0
+DBRG.US,D,20260202,000000,15.39,15.46,15.38,15.44,4640548,0
+DBRG.US,D,20260203,000000,15.44,15.47,15.42,15.45,5123349,0
+DBRG.US,D,20260204,000000,15.43,15.47,15.32,15.45,9132653,0
+DBRG.US,D,20260205,000000,15.42,15.45,15.38,15.43,5716167,0
+DBRG.US,D,20260206,000000,15.43,15.44,15.395,15.43,2458773,0
+DBRG.US,D,20260209,000000,15.43,15.45,15.39,15.4,3042585,0
+DBRG.US,D,20260210,000000,15.41,15.42,15.39,15.39,2704306,0
+DBRG.US,D,20260211,000000,15.425,15.44,15.39,15.41,3266995,0
+DBRG.US,D,20260212,000000,15.41,15.47,15.39,15.45,3064001,0
+DBRG.US,D,20260213,000000,15.45,15.45,15.395,15.41,2680648,0
+DBRG.US,D,20260217,000000,15.41,15.445,15.41,15.41,1600890,0
+DBRG.US,D,20260218,000000,15.45,15.455,15.39,15.41,2054153,0
diff --git a/daily/us/nyse stocks/1/decp.us.txt b/daily/us/nyse stocks/1/decp.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..227c3f67fbb6a05bef38cde97ef401b929b3d7d3
--- /dev/null
+++ b/daily/us/nyse stocks/1/decp.us.txt	
@@ -0,0 +1,327 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DECP.US,D,20240603,000000,25.07,25.07,25.07,25.07,125807,0
+DECP.US,D,20240606,000000,25.2255,25.2255,25.2255,25.2255,1,0
+DECP.US,D,20240607,000000,25.22,25.2298,25.22,25.2298,1189,0
+DECP.US,D,20240610,000000,25.254,25.2554,25.254,25.2554,1171,0
+DECP.US,D,20240611,000000,25.2809,25.2809,25.2809,25.2809,22977,0
+DECP.US,D,20240612,000000,25.383,25.383,25.383,25.383,3,0
+DECP.US,D,20240613,000000,25.378,25.4093,25.378,25.4093,1834,0
+DECP.US,D,20240614,000000,25.39,25.3963,25.3899,25.3963,800,0
+DECP.US,D,20240617,000000,25.52,25.52,25.495,25.495,104,0
+DECP.US,D,20240618,000000,25.53,25.54,25.53,25.54,2824,0
+DECP.US,D,20240620,000000,25.5,25.5,25.4852,25.4852,1923,0
+DECP.US,D,20240621,000000,25.4907,25.4907,25.4907,25.4907,17,0
+DECP.US,D,20240624,000000,25.5,25.5,25.49,25.49,1000,0
+DECP.US,D,20240625,000000,25.47,25.5032,25.47,25.5032,696,0
+DECP.US,D,20240626,000000,25.49,25.49,25.49,25.49,312,0
+DECP.US,D,20240627,000000,25.5403,25.5403,25.5403,25.5403,68,0
+DECP.US,D,20240628,000000,25.5276,25.5276,25.5276,25.5276,72,0
+DECP.US,D,20240701,000000,25.5638,25.5638,25.5638,25.5638,29,0
+DECP.US,D,20240702,000000,25.6104,25.6104,25.6104,25.6104,84,0
+DECP.US,D,20240703,000000,25.6563,25.6563,25.6563,25.6563,9,0
+DECP.US,D,20240705,000000,25.72,25.72,25.7095,25.7095,1171,0
+DECP.US,D,20240708,000000,25.7277,25.7277,25.7277,25.7277,88,0
+DECP.US,D,20240709,000000,25.7393,25.7393,25.7393,25.7393,72,0
+DECP.US,D,20240710,000000,25.8139,25.8139,25.8139,25.8139,72,0
+DECP.US,D,20240711,000000,25.7616,25.7616,25.7616,25.7616,72,0
+DECP.US,D,20240712,000000,25.8139,25.8139,25.8139,25.8139,72,0
+DECP.US,D,20240715,000000,25.8276,25.8276,25.8276,25.8276,5,0
+DECP.US,D,20240716,000000,25.8724,25.8724,25.8724,25.8724,72,0
+DECP.US,D,20240717,000000,25.7698,25.7698,25.7698,25.7698,72,0
+DECP.US,D,20240718,000000,25.7028,25.7028,25.7028,25.7028,72,0
+DECP.US,D,20240719,000000,25.6407,25.6407,25.63,25.637,1110,0
+DECP.US,D,20240722,000000,25.7502,25.7502,25.7502,25.7502,72,0
+DECP.US,D,20240723,000000,25.7379,25.7379,25.7379,25.7379,72,0
+DECP.US,D,20240724,000000,25.4939,25.4939,25.4939,25.4939,72,0
+DECP.US,D,20240725,000000,25.463,25.463,25.463,25.463,72,0
+DECP.US,D,20240726,000000,25.5632,25.5632,25.5632,25.5632,72,0
+DECP.US,D,20240729,000000,25.597,25.597,25.597,25.597,1,0
+DECP.US,D,20240730,000000,25.5599,25.5599,25.5599,25.5599,72,0
+DECP.US,D,20240731,000000,25.7093,25.7093,25.7093,25.7093,72,0
+DECP.US,D,20240801,000000,25.5457,25.5457,25.5457,25.5457,1,0
+DECP.US,D,20240802,000000,25.3117,25.3117,25.3117,25.3117,72,0
+DECP.US,D,20240805,000000,24.8736,24.8736,24.8736,24.8736,72,0
+DECP.US,D,20240806,000000,25.1098,25.1098,25.1098,25.1098,1,0
+DECP.US,D,20240807,000000,24.9967,24.9967,24.9967,24.9967,1,0
+DECP.US,D,20240808,000000,25.277,25.277,25.277,25.277,1,0
+DECP.US,D,20240809,000000,25.3788,25.3788,25.3788,25.3788,1,0
+DECP.US,D,20240812,000000,25.3924,25.43,25.38,25.43,6580,0
+DECP.US,D,20240813,000000,25.5526,25.6,25.5526,25.5963,3769,0
+DECP.US,D,20240814,000000,25.64,25.6669,25.64,25.6669,100,0
+DECP.US,D,20240815,000000,25.86,25.87,25.8213,25.86,34592,0
+DECP.US,D,20240816,000000,25.8827,25.9,25.8658,25.8658,8267,0
+DECP.US,D,20240819,000000,25.9431,25.9431,25.9431,25.9431,20,0
+DECP.US,D,20240820,000000,25.9334,25.9334,25.9334,25.9334,1,0
+DECP.US,D,20240821,000000,25.99,26,25.96,25.96,372,0
+DECP.US,D,20240822,000000,25.8675,25.8675,25.8675,25.8675,1,0
+DECP.US,D,20240823,000000,26.0011,26.0011,26.0011,26.0011,1,0
+DECP.US,D,20240826,000000,25.979,25.979,25.979,25.979,13,0
+DECP.US,D,20240827,000000,26.0102,26.0102,26.0102,26.0102,14,0
+DECP.US,D,20240828,000000,25.964,25.964,25.964,25.964,1,0
+DECP.US,D,20240829,000000,25.9675,25.9675,25.9675,25.9675,1,0
+DECP.US,D,20240830,000000,26.073,26.073,26.073,26.073,1,0
+DECP.US,D,20240903,000000,25.8336,25.8336,25.8336,25.8336,1,0
+DECP.US,D,20240904,000000,25.8274,25.8274,25.8274,25.8274,1,0
+DECP.US,D,20240905,000000,25.7949,25.7949,25.7949,25.7949,1,0
+DECP.US,D,20240906,000000,25.6145,25.6145,25.6145,25.6145,1,0
+DECP.US,D,20240909,000000,25.7507,25.7507,25.7507,25.7507,1,0
+DECP.US,D,20240910,000000,25.8154,25.8154,25.8154,25.8154,1,0
+DECP.US,D,20240911,000000,25.9312,25.9312,25.9312,25.9312,1,0
+DECP.US,D,20240912,000000,26.0051,26.0051,26.0051,26.0051,1,0
+DECP.US,D,20240913,000000,26.0707,26.0707,26.0707,26.0707,1,0
+DECP.US,D,20240916,000000,26.02,26.0848,26.02,26.0848,1269,0
+DECP.US,D,20240917,000000,26.0821,26.0821,26.0821,26.0821,1,0
+DECP.US,D,20240918,000000,26.0664,26.0664,26.0664,26.0664,1,0
+DECP.US,D,20240919,000000,26.2161,26.2161,26.2161,26.2161,1,0
+DECP.US,D,20240920,000000,26.217,26.217,26.217,26.217,1,0
+DECP.US,D,20240923,000000,26.2481,26.2481,26.2481,26.2481,1,0
+DECP.US,D,20240924,000000,26.2694,26.2694,26.2694,26.2694,1,0
+DECP.US,D,20240925,000000,26.255,26.255,26.255,26.255,1,0
+DECP.US,D,20240926,000000,26.2866,26.2866,26.2866,26.2866,1,0
+DECP.US,D,20240927,000000,26.2739,26.2739,26.2739,26.2739,1,0
+DECP.US,D,20241001,000000,26.237,26.237,26.237,26.237,1,0
+DECP.US,D,20241002,000000,26.2446,26.2446,26.2446,26.2446,1,0
+DECP.US,D,20241003,000000,26.2187,26.2187,26.2187,26.2187,1,0
+DECP.US,D,20241004,000000,26.3139,26.3139,26.3139,26.3139,1,0
+DECP.US,D,20241007,000000,26.2311,26.2311,26.2311,26.2311,1,0
+DECP.US,D,20241008,000000,26.3212,26.3212,26.3212,26.3212,1,0
+DECP.US,D,20241009,000000,26.3702,26.3702,26.3702,26.3702,1,0
+DECP.US,D,20241010,000000,26.3741,26.3741,26.3741,26.3741,200,0
+DECP.US,D,20241011,000000,26.42,26.42,26.42,26.42,1,0
+DECP.US,D,20241014,000000,26.48,26.48,26.48,26.48,1,0
+DECP.US,D,20241015,000000,26.4407,26.4407,26.4407,26.4407,1,0
+DECP.US,D,20241016,000000,26.48,26.48,26.48,26.48,1,0
+DECP.US,D,20241017,000000,26.495,26.495,26.495,26.495,1,0
+DECP.US,D,20241018,000000,26.5328,26.5328,26.5328,26.5328,1,0
+DECP.US,D,20241021,000000,26.5306,26.5306,26.5306,26.5306,1,0
+DECP.US,D,20241022,000000,26.5267,26.5482,26.48,26.5482,1548,0
+DECP.US,D,20241023,000000,26.485,26.485,26.485,26.485,68,0
+DECP.US,D,20241024,000000,26.5053,26.5053,26.5053,26.5053,1,0
+DECP.US,D,20241025,000000,26.5057,26.5057,26.5057,26.5057,1,0
+DECP.US,D,20241028,000000,26.5155,26.5155,26.5155,26.5155,1,0
+DECP.US,D,20241029,000000,26.51,26.51,26.51,26.51,1,0
+DECP.US,D,20241030,000000,26.53,26.53,26.49,26.49,1620,0
+DECP.US,D,20241031,000000,26.3431,26.3431,26.3431,26.3431,1,0
+DECP.US,D,20241101,000000,26.41,26.41,26.41,26.41,100,0
+DECP.US,D,20241104,000000,26.365,26.365,26.365,26.365,1,0
+DECP.US,D,20241105,000000,26.4712,26.4712,26.4712,26.4712,1,0
+DECP.US,D,20241106,000000,26.6,26.6543,26.6,26.6543,7500,0
+DECP.US,D,20241107,000000,26.685,26.685,26.685,26.685,1,0
+DECP.US,D,20241108,000000,26.775,26.775,26.775,26.775,1,0
+DECP.US,D,20241111,000000,26.73,26.765,26.73,26.765,127040,0
+DECP.US,D,20241114,000000,26.69,26.725,26.69,26.725,2034,0
+DECP.US,D,20241121,000000,26.7903,26.7903,26.79,26.79,1000,0
+DECP.US,D,20241126,000000,26.85,26.85,26.82,26.82,300,0
+DECP.US,D,20241127,000000,26.8215,26.85,26.79,26.82,2250,0
+DECP.US,D,20241129,000000,26.8594,26.9799,26.8429,26.865,25632,0
+DECP.US,D,20241202,000000,26.91,26.97,26.87,26.9056,19505,0
+DECP.US,D,20241203,000000,26.9288,26.96,26.9288,26.95,5082,0
+DECP.US,D,20241204,000000,26.99,27.03,26.98,27.0167,18380,0
+DECP.US,D,20241205,000000,27.05,27.18,27.015,27.05,10793,0
+DECP.US,D,20241206,000000,27.05,27.05,26.99,27.02,3380,0
+DECP.US,D,20241209,000000,26.97,26.9855,26.94,26.94,3236,0
+DECP.US,D,20241210,000000,26.95,27.02,26.8914,26.8914,3775,0
+DECP.US,D,20241211,000000,27.01,27.1,26.97,27.0102,5298,0
+DECP.US,D,20241212,000000,26.98,27,26.95,26.96,5054,0
+DECP.US,D,20241213,000000,26.95,26.95,26.91,26.9348,1762,0
+DECP.US,D,20241216,000000,27,27.02,27,27.01,4306,0
+DECP.US,D,20241217,000000,26.9,26.96,26.9,26.9136,600,0
+DECP.US,D,20241218,000000,26.4686,26.4849,26.4686,26.4849,208,0
+DECP.US,D,20241219,000000,26.5,26.5,26.4172,26.4172,15204,0
+DECP.US,D,20241220,000000,26.4,26.7,26.38,26.6157,4904,0
+DECP.US,D,20241224,000000,26.9,26.9033,26.89,26.9033,1301,0
+DECP.US,D,20241226,000000,26.93,26.9374,26.93,26.9374,100,0
+DECP.US,D,20241227,000000,26.71,26.7405,26.71,26.7405,103,0
+DECP.US,D,20241230,000000,26.62,26.62,26.57,26.5818,681,0
+DECP.US,D,20241231,000000,26.61,26.63,26.51,26.5208,2180,0
+DECP.US,D,20250106,000000,26.85,26.85,26.7775,26.7775,740,0
+DECP.US,D,20250107,000000,26.66,26.67,26.6073,26.6073,4333,0
+DECP.US,D,20250108,000000,26.53,26.6599,26.51,26.6599,925,0
+DECP.US,D,20250110,000000,26.46,26.46,26.4098,26.4098,959,0
+DECP.US,D,20250113,000000,26.29,26.391,26.29,26.391,6813,0
+DECP.US,D,20250114,000000,26.44,26.44,26.4042,26.4042,202,0
+DECP.US,D,20250115,000000,26.7528,26.7528,26.7528,26.7528,154,0
+DECP.US,D,20250116,000000,26.76,26.77,26.7204,26.7204,755,0
+DECP.US,D,20250117,000000,26.93,26.93,26.8878,26.8878,6500,0
+DECP.US,D,20250121,000000,26.97,27.04,26.9477,27.0201,3614,0
+DECP.US,D,20250122,000000,27.105,27.18,27.105,27.15,971,0
+DECP.US,D,20250123,000000,27.18,27.22,27.18,27.2199,623,0
+DECP.US,D,20250124,000000,27.21,27.21,27.1718,27.1718,489,0
+DECP.US,D,20250127,000000,26.95,26.95,26.9205,26.9205,130,0
+DECP.US,D,20250128,000000,27.07,27.1188,27.07,27.1188,249,0
+DECP.US,D,20250129,000000,27.07,27.07,27.0466,27.0466,103,0
+DECP.US,D,20250203,000000,26.76,26.9428,26.76,26.9428,100,0
+DECP.US,D,20250206,000000,27.1314,27.1611,27.1314,27.1611,775,0
+DECP.US,D,20250207,000000,27.18,27.18,27.0141,27.0141,155,0
+DECP.US,D,20250210,000000,27.13,27.13,27.1055,27.1055,8318,0
+DECP.US,D,20250213,000000,27.16,27.28,27.16,27.2614,10700,0
+DECP.US,D,20250218,000000,27.27,27.2784,27.27,27.2784,150,0
+DECP.US,D,20250221,000000,27.1905,27.1905,27.0023,27.0023,375,0
+DECP.US,D,20250224,000000,26.91,26.93,26.91,26.93,354,0
+DECP.US,D,20250225,000000,26.765,26.86,26.74,26.8436,5748,0
+DECP.US,D,20250226,000000,26.94,26.98,26.8152,26.8152,403,0
+DECP.US,D,20250227,000000,26.78,26.84,26.54,26.54,1846,0
+DECP.US,D,20250228,000000,26.62,26.79,26.51,26.79,2670,0
+DECP.US,D,20250303,000000,26.77,26.77,26.4944,26.4944,319,0
+DECP.US,D,20250304,000000,26.25,26.5381,26.25,26.3372,598,0
+DECP.US,D,20250305,000000,26.36,26.58,26.36,26.533,454,0
+DECP.US,D,20250306,000000,26.35,26.35,26.2493,26.2493,8399,0
+DECP.US,D,20250307,000000,26.13,26.3347,26.13,26.3347,135,0
+DECP.US,D,20250313,000000,25.7968,25.7968,25.7,25.7,1317,0
+DECP.US,D,20250318,000000,25.97,25.97,25.9198,25.9198,147,0
+DECP.US,D,20250319,000000,26.1099,26.1099,26.0815,26.0815,641,0
+DECP.US,D,20250321,000000,25.95,26.0593,25.95,26.0593,100,0
+DECP.US,D,20250325,000000,26.41,26.41,26.31,26.3571,783,0
+DECP.US,D,20250327,000000,26.19,26.19,26.1552,26.1552,200,0
+DECP.US,D,20250331,000000,25.72,25.9194,25.72,25.9194,300,0
+DECP.US,D,20250401,000000,25.93,25.97,25.93,25.9408,4150,0
+DECP.US,D,20250407,000000,23.63,24.2962,23.63,24.2962,583,0
+DECP.US,D,20250414,000000,25.26,25.26,25.26,25.26,315,0
+DECP.US,D,20250416,000000,25.1,25.13,24.9429,24.9429,400,0
+DECP.US,D,20250417,000000,24.9501,24.9841,24.9501,24.9841,280,0
+DECP.US,D,20250423,000000,25.43,25.47,25.23,25.2918,5895,0
+DECP.US,D,20250424,000000,25.51,25.5893,25.51,25.5893,1179,0
+DECP.US,D,20250506,000000,25.98,26,25.9578,25.9578,821,0
+DECP.US,D,20250507,000000,26.06,26.06,26,26.0119,6059,0
+DECP.US,D,20250512,000000,26.5301,26.61,26.5301,26.61,298,0
+DECP.US,D,20250513,000000,26.81,26.83,26.7675,26.7675,2363,0
+DECP.US,D,20250516,000000,26.92,26.9673,26.92,26.9673,3340,0
+DECP.US,D,20250519,000000,26.89,26.99,26.89,26.9846,2139,0
+DECP.US,D,20250520,000000,26.94,26.94,26.9197,26.9197,138,0
+DECP.US,D,20250521,000000,26.94,26.94,26.656,26.656,700,0
+DECP.US,D,20250522,000000,26.66,26.72,26.66,26.72,590,0
+DECP.US,D,20250523,000000,26.6,26.6,26.5281,26.5281,113,0
+DECP.US,D,20250603,000000,27.06,27.06,27.0395,27.0395,821,0
+DECP.US,D,20250605,000000,26.92,26.9407,26.92,26.9407,1112,0
+DECP.US,D,20250613,000000,27.1022,27.1022,27.0275,27.0275,620,0
+DECP.US,D,20250618,000000,27,27.11,27,27.0535,4969,0
+DECP.US,D,20250624,000000,27.35,27.399,27.35,27.399,4755,0
+DECP.US,D,20250701,000000,27.77,27.77,27.7262,27.7262,4667,0
+DECP.US,D,20250707,000000,27.83,27.83,27.8123,27.8123,100,0
+DECP.US,D,20250708,000000,27.85,27.91,27.835,27.835,2373,0
+DECP.US,D,20250709,000000,27.93,27.96,27.923,27.923,336,0
+DECP.US,D,20250710,000000,27.92,28.01,27.89,27.9657,3981,0
+DECP.US,D,20250711,000000,27.96,27.97,27.916,27.916,362,0
+DECP.US,D,20250714,000000,27.92,27.9441,27.91,27.9441,918,0
+DECP.US,D,20250715,000000,27.99,27.99,27.8913,27.8913,851,0
+DECP.US,D,20250716,000000,27.86,27.95,27.86,27.9364,6592,0
+DECP.US,D,20250730,000000,28.21,28.2621,28.21,28.2621,100,0
+DECP.US,D,20250731,000000,28.326,28.36,28.1891,28.1891,2587,0
+DECP.US,D,20250801,000000,27.9,27.9,27.83,27.8836,2102,0
+DECP.US,D,20250808,000000,28.39,28.39,28.359,28.3633,1573,0
+DECP.US,D,20250813,000000,28.59,28.65,28.51,28.6135,2022,0
+DECP.US,D,20250818,000000,28.59,28.59,28.59,28.59,135,0
+DECP.US,D,20250821,000000,28.38,28.39,28.3498,28.3498,6116,0
+DECP.US,D,20250822,000000,28.64,28.6446,28.64,28.6446,160,0
+DECP.US,D,20250825,000000,28.639,28.65,28.56,28.5661,4704,0
+DECP.US,D,20250826,000000,28.56,28.6276,28.56,28.6276,21636,0
+DECP.US,D,20250828,000000,28.74,28.77,28.74,28.7465,2748,0
+DECP.US,D,20250902,000000,28.46,28.498,28.46,28.498,10472,0
+DECP.US,D,20250903,000000,28.57,28.6,28.53,28.5967,8109,0
+DECP.US,D,20250904,000000,28.64,28.7713,28.64,28.7713,625,0
+DECP.US,D,20250905,000000,28.65,28.7152,28.65,28.7152,7100,0
+DECP.US,D,20250908,000000,28.77,28.7756,28.74,28.7756,983,0
+DECP.US,D,20250909,000000,28.75,28.8398,28.75,28.8398,200,0
+DECP.US,D,20250910,000000,28.8518,28.8973,28.8518,28.8973,2224,0
+DECP.US,D,20250911,000000,29.0281,29.0411,29.0281,29.0411,1159,0
+DECP.US,D,20250912,000000,29,29.06,29,29.0569,420,0
+DECP.US,D,20250915,000000,29.12,29.12,29.12,29.12,107,0
+DECP.US,D,20250916,000000,29.11,29.1126,29.11,29.1126,222,0
+DECP.US,D,20250917,000000,29.07,29.09,29.07,29.0898,304,0
+DECP.US,D,20250918,000000,29.21,29.21,29.1906,29.1906,235,0
+DECP.US,D,20250919,000000,29.2,29.2766,29.2,29.2766,335,0
+DECP.US,D,20250922,000000,29.27,29.3375,29.27,29.3375,300,0
+DECP.US,D,20250923,000000,29.25,29.25,29.21,29.2374,365,0
+DECP.US,D,20250924,000000,29.19,29.2042,29.19,29.2042,105,0
+DECP.US,D,20250925,000000,29.13,29.1402,29.13,29.1402,288,0
+DECP.US,D,20250926,000000,29.21,29.2563,29.13,29.2563,5101,0
+DECP.US,D,20250929,000000,29.32,29.32,29.28,29.3006,4284,0
+DECP.US,D,20250930,000000,29.25,29.384,29.25,29.384,1150,0
+DECP.US,D,20251008,000000,29.542,29.542,29.54,29.54,100,0
+DECP.US,D,20251009,000000,29.5,29.5036,29.5,29.5036,100,0
+DECP.US,D,20251010,000000,29.2209,29.2209,28.9882,28.9882,6635,0
+DECP.US,D,20251013,000000,29.31,29.34,29.29,29.317,18832,0
+DECP.US,D,20251014,000000,29.19,29.29,29.19,29.278,500,0
+DECP.US,D,20251015,000000,29.35,29.35,29.33,29.33,395,0
+DECP.US,D,20251016,000000,29.384,29.384,29.15,29.2173,3380,0
+DECP.US,D,20251017,000000,29.25,29.3533,29.24,29.3533,528,0
+DECP.US,D,20251020,000000,29.52,29.59,29.52,29.5752,2399,0
+DECP.US,D,20251021,000000,29.57,29.63,29.57,29.63,1729,0
+DECP.US,D,20251022,000000,29.57,29.57,29.4896,29.4896,100,0
+DECP.US,D,20251023,000000,29.53,29.64,29.53,29.6098,1777,0
+DECP.US,D,20251024,000000,29.75,29.75,29.7495,29.7495,265,0
+DECP.US,D,20251027,000000,29.86,29.9158,29.86,29.9158,363,0
+DECP.US,D,20251028,000000,29.934,29.96,29.9279,29.9279,1679,0
+DECP.US,D,20251029,000000,29.89,29.9063,29.89,29.9063,100,0
+DECP.US,D,20251030,000000,29.88,29.88,29.7808,29.7808,12640,0
+DECP.US,D,20251031,000000,29.86,29.86,29.8209,29.8402,3898,0
+DECP.US,D,20251103,000000,29.81,29.89,29.8,29.8758,4413,0
+DECP.US,D,20251104,000000,29.82,29.82,29.715,29.715,8880,0
+DECP.US,D,20251105,000000,29.8,29.875,29.8,29.8174,2397,0
+DECP.US,D,20251106,000000,29.58,29.68,29.58,29.5911,3862,0
+DECP.US,D,20251107,000000,29.46,29.6253,29.33,29.6253,544,0
+DECP.US,D,20251110,000000,29.94,29.94,29.94,29.94,195,0
+DECP.US,D,20251111,000000,30.01,30.01,29.9966,29.9966,903,0
+DECP.US,D,20251112,000000,29.96,30.01,29.96,30.01,1853,0
+DECP.US,D,20251113,000000,29.73,29.73,29.6793,29.6793,1262,0
+DECP.US,D,20251114,000000,29.56,29.745,29.53,29.703,2370,0
+DECP.US,D,20251117,000000,29.58,29.63,29.4847,29.4847,1025,0
+DECP.US,D,20251118,000000,29.19,29.3066,29.19,29.3066,109,0
+DECP.US,D,20251119,000000,29.34,29.43,29.3,29.38,2766,0
+DECP.US,D,20251120,000000,29.83,29.83,28.99,28.99,3787,0
+DECP.US,D,20251124,000000,29.5,29.71,29.5,29.6933,861,0
+DECP.US,D,20251125,000000,29.8422,29.9622,29.8422,29.9622,800,0
+DECP.US,D,20251126,000000,30.06,30.1892,30.06,30.1696,1161,0
+DECP.US,D,20251128,000000,30.2998,30.3071,30.2998,30.3071,4104,0
+DECP.US,D,20251201,000000,30.26,30.88,30.18,30.37,90123,0
+DECP.US,D,20251202,000000,30.3,30.34,30.26,30.2684,3385,0
+DECP.US,D,20251203,000000,30.28,30.38,30.28,30.3176,20298,0
+DECP.US,D,20251204,000000,30.311,30.35,30.2999,30.3425,10403,0
+DECP.US,D,20251205,000000,30.4194,30.62,30.395,30.605,28427,0
+DECP.US,D,20251208,000000,30.415,30.49,30.31,30.34,15986,0
+DECP.US,D,20251209,000000,30.36,30.41,30.284,30.3057,11389,0
+DECP.US,D,20251210,000000,30.32,30.51,30.29,30.4462,7506,0
+DECP.US,D,20251211,000000,30.41,30.487,30.39,30.487,14574,0
+DECP.US,D,20251212,000000,30.43,30.5426,30.28,30.318,10279,0
+DECP.US,D,20251215,000000,30.3432,30.3432,30.3,30.32,4009,0
+DECP.US,D,20251216,000000,30.27,30.29,30.2,30.29,12116,0
+DECP.US,D,20251217,000000,30.11,30.18,30.05,30.085,9663,0
+DECP.US,D,20251218,000000,30.25,30.29,30.2125,30.2125,3177,0
+DECP.US,D,20251219,000000,30.34,30.38,30.34,30.3779,1641,0
+DECP.US,D,20251222,000000,30.49,30.54,30.485,30.54,24987,0
+DECP.US,D,20251223,000000,30.57,30.5905,30.519,30.5905,4189,0
+DECP.US,D,20251224,000000,30.6,30.6598,30.6,30.6598,1508,0
+DECP.US,D,20251226,000000,30.65,30.65,30.6,30.62,300,0
+DECP.US,D,20251229,000000,30.5801,30.6,30.55,30.57,2874,0
+DECP.US,D,20251230,000000,30.58,30.6,30.58,30.5839,2631,0
+DECP.US,D,20251231,000000,30.51,30.54,30.4635,30.4635,3839,0
+DECP.US,D,20260102,000000,30.46,30.5,30.45,30.5,3905,0
+DECP.US,D,20260105,000000,30.6,30.6,30.5818,30.5818,153,0
+DECP.US,D,20260106,000000,30.69,30.7049,30.69,30.7049,112,0
+DECP.US,D,20260107,000000,30.74,30.75,30.6369,30.6369,9985,0
+DECP.US,D,20260108,000000,30.68,30.68,30.6593,30.6593,3618,0
+DECP.US,D,20260109,000000,30.81,30.81,30.7844,30.7844,1162,0
+DECP.US,D,20260112,000000,30.74,30.8198,30.72,30.8198,2796,0
+DECP.US,D,20260113,000000,30.805,30.805,30.7684,30.7684,205,0
+DECP.US,D,20260114,000000,30.64,30.691,30.64,30.691,137,0
+DECP.US,D,20260115,000000,30.84,30.84,30.7389,30.7389,7777,0
+DECP.US,D,20260116,000000,30.77,30.77,30.7558,30.7558,1019,0
+DECP.US,D,20260120,000000,30.36,30.36,30.3453,30.3453,3699,0
+DECP.US,D,20260121,000000,30.4554,30.5787,30.4554,30.5787,499,0
+DECP.US,D,20260122,000000,30.66,30.72,30.66,30.6765,2634,0
+DECP.US,D,20260123,000000,30.69,30.72,30.6769,30.6769,6348,0
+DECP.US,D,20260126,000000,30.81,30.81,30.775,30.775,6633,0
+DECP.US,D,20260127,000000,30.86,30.87,30.8478,30.8478,1957,0
+DECP.US,D,20260128,000000,30.8,30.8445,30.8,30.8445,1337,0
+DECP.US,D,20260129,000000,30.685,30.8,30.66,30.79,4123,0
+DECP.US,D,20260130,000000,30.8,30.8,30.69,30.7479,11985,0
+DECP.US,D,20260202,000000,30.84,30.88,30.83,30.8477,19252,0
+DECP.US,D,20260203,000000,30.67,30.73,30.65,30.73,6877,0
+DECP.US,D,20260204,000000,30.55,30.71,30.55,30.71,10944,0
+DECP.US,D,20260205,000000,30.47,30.47,30.3761,30.3761,4061,0
+DECP.US,D,20260206,000000,30.69,30.7725,30.6899,30.7725,808,0
+DECP.US,D,20260210,000000,30.83,30.83,30.7872,30.7872,770,0
+DECP.US,D,20260212,000000,30.63,30.63,30.33,30.33,8671,0
+DECP.US,D,20260213,000000,30.61,30.6107,30.4887,30.4887,1821,0
+DECP.US,D,20260217,000000,30.37,30.56,30.37,30.5333,1999,0
+DECP.US,D,20260218,000000,30.59,30.59,30.59,30.59,300,0
diff --git a/daily/us/nyse stocks/1/dht.us.txt b/daily/us/nyse stocks/1/dht.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..24dffe00c8a1374f7a866c7afbf3683e506f58e8
--- /dev/null
+++ b/daily/us/nyse stocks/1/dht.us.txt	
@@ -0,0 +1,5119 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DHT.US,D,20051012,000000,66.0401,66.0401,66.0401,66.0401,0,0
+DHT.US,D,20051013,000000,66.0401,66.8104,65.2046,66.3136,1008560.7267742,0
+DHT.US,D,20051014,000000,66.0401,66.0925,65.2046,65.2964,66397.031799813,0
+DHT.US,D,20051017,000000,65.2046,68.2573,65.2046,67.4139,76267.380809856,0
+DHT.US,D,20051018,000000,66.8697,68.5259,66.1378,67.0198,61505.396996005,0
+DHT.US,D,20051019,000000,66.5862,66.8697,65.7617,66.8104,25521.352769609,0
+DHT.US,D,20051020,000000,67.9749,67.9749,65.7617,66.1971,14201.030454028,0
+DHT.US,D,20051021,000000,66.0401,66.1971,65.4742,65.4742,19644.50565694,0
+DHT.US,D,20051024,000000,65.5818,66.3136,65.5324,66.2554,11281.845370322,0
+DHT.US,D,20051025,000000,66.2554,66.2554,65.7617,65.814,12996.094536716,0
+DHT.US,D,20051026,000000,65.814,66.0401,65.2046,65.2402,8199.6395448636,0
+DHT.US,D,20051027,000000,65.2046,65.8584,64.6979,65.2046,12923.190850963,0
+DHT.US,D,20051028,000000,65.0318,65.4179,64.6417,64.6979,8773.7560701708,0
+DHT.US,D,20051031,000000,64.6979,65.2046,64.6979,65.088,8629.9738010462,0
+DHT.US,D,20051101,000000,64.931,64.9755,64.6979,64.8748,13662.353220406,0
+DHT.US,D,20051102,000000,65.9759,65.9759,64.8115,65.0318,6402.3611808066,0
+DHT.US,D,20051103,000000,65.5818,66.1971,64.931,65.7617,11806.346887269,0
+DHT.US,D,20051104,000000,65.7617,66.0401,65.2402,65.9205,12184.028481519,0
+DHT.US,D,20051107,000000,66.0401,66.1378,65.9205,66.1378,16432.693279031,0
+DHT.US,D,20051108,000000,66.0925,66.1971,65.7617,65.7617,23244.125141009,0
+DHT.US,D,20051109,000000,65.7617,66.5329,65.7617,66.3136,30495.004219888,0
+DHT.US,D,20051110,000000,66.0925,66.4746,65.2046,66.0401,24309.328993959,0
+DHT.US,D,20051111,000000,65.4742,66.5862,64.931,65.7617,41595.602927018,0
+DHT.US,D,20051114,000000,65.2046,65.2046,59.3778,64.6417,55619.436922617,0
+DHT.US,D,20051115,000000,64.3701,64.3701,57.7708,61.2038,94651.260233978,0
+DHT.US,D,20051116,000000,61.0972,61.9219,60.6961,61.3737,50462.513706762,0
+DHT.US,D,20051117,000000,61.0972,61.9219,59.1526,61.3737,61436.543515016,0
+DHT.US,D,20051118,000000,60.8108,61.3737,59.2642,61.3737,19284.037432938,0
+DHT.US,D,20051121,000000,60.5264,62.2052,60.2537,61.9219,15334.075236776,0
+DHT.US,D,20051122,000000,63.5366,67.3644,63.5366,67.0781,102021.6203534,0
+DHT.US,D,20051123,000000,67.0781,67.6992,66.0401,67.6992,43002.036531342,0
+DHT.US,D,20051125,000000,66.1378,68.0331,66.0925,67.9749,26637.18418211,0
+DHT.US,D,20051128,000000,68.1466,68.2573,67.1907,68.1466,60913.054549259,0
+DHT.US,D,20051129,000000,68.2573,69.3407,68.1466,69.075,73746.128344221,0
+DHT.US,D,20051130,000000,68.5259,70.4212,68.4301,70.4212,60430.067631144,0
+DHT.US,D,20051201,000000,70.1466,72.0211,69.9274,71.5292,72733.577153204,0
+DHT.US,D,20051202,000000,72.0211,72.0704,70.2947,70.9703,30780.543655756,0
+DHT.US,D,20051205,000000,70.7343,71.4689,70.4685,70.8566,23426.384355391,0
+DHT.US,D,20051206,000000,70.8566,71.4689,70.6829,70.8566,25625.645542283,0
+DHT.US,D,20051207,000000,71.1244,71.2447,69.075,69.64,37594.000620115,0
+DHT.US,D,20051208,000000,70.1466,70.6246,68.2573,68.7442,24921.922464525,0
+DHT.US,D,20051209,000000,68.7442,69.9274,68.2573,69.9274,17447.269572431,0
+DHT.US,D,20051212,000000,68.8005,69.3407,68.3165,68.8005,23322.091582717,0
+DHT.US,D,20051213,000000,68.2573,69.4009,68.2573,69.0376,23340.317504155,0
+DHT.US,D,20051214,000000,68.4697,69.075,68.4697,68.9111,24490.575657152,0
+DHT.US,D,20051215,000000,69.075,69.4009,68.6355,69.4009,14688.067576906,0
+DHT.US,D,20051216,000000,69.9274,70.1466,68.5704,70.1466,17067.562875798,0
+DHT.US,D,20051219,000000,70.4212,71.6488,70.1949,71.5292,28891.123133316,0
+DHT.US,D,20051220,000000,71.5292,72.6364,70.9129,70.9129,43683.483482898,0
+DHT.US,D,20051221,000000,71.2447,71.5292,70.7343,71.2447,22957.573153951,0
+DHT.US,D,20051222,000000,71.2447,71.5292,70.9129,71.1244,19265.811511499,0
+DHT.US,D,20051223,000000,71.4689,73.2912,71.0177,72.6364,18585.377111134,0
+DHT.US,D,20051227,000000,72.6868,72.9099,71.9056,72.186,12832.061243771,0
+DHT.US,D,20051228,000000,72.2511,73.0639,72.0211,72.6868,11948.104054012,0
+DHT.US,D,20051229,000000,72.6364,72.9099,71.0177,71.7465,28529.642358122,0
+DHT.US,D,20051230,000000,72.3006,72.5938,71.3623,72.4615,19535.15012831,0
+DHT.US,D,20060103,000000,72.9099,73.8541,72.3597,73.4777,24073.404566453,0
+DHT.US,D,20060104,000000,73.9153,74.5088,72.9099,74.3054,18149.980098998,0
+DHT.US,D,20060105,000000,74.6728,74.7844,72.9099,73.1133,25198.348939673,0
+DHT.US,D,20060106,000000,72.9099,73.1815,72.1347,72.5938,12290.346356576,0
+DHT.US,D,20060109,000000,72.8506,72.9099,72.0704,72.6364,10816.071822454,0
+DHT.US,D,20060110,000000,72.9099,74.5088,72.6364,73.4777,10433.327472249,0
+DHT.US,D,20060111,000000,73.1815,75.533,73.1815,74.573,15536.58547498,0
+DHT.US,D,20060112,000000,71.8116,72.0704,69.1956,70.6829,84779.898672744,0
+DHT.US,D,20060113,000000,70.1466,72.9099,69.9274,71.7465,28420.286829493,0
+DHT.US,D,20060117,000000,72.3006,72.4615,70.7343,70.9703,13933.716939598,0
+DHT.US,D,20060118,000000,70.5199,72.0704,70.4212,71.8116,11123.887384523,0
+DHT.US,D,20060119,000000,71.6488,72.6364,70.9703,72.4615,9983.7547434372,0
+DHT.US,D,20060120,000000,71.1884,72.8033,70.9703,72.8033,19427.819702061,0
+DHT.US,D,20060123,000000,72.9099,74.8446,72.9099,74.3054,14273.93413978,0
+DHT.US,D,20060124,000000,74.8446,74.8446,73.1815,74.573,16887.328763797,0
+DHT.US,D,20060125,000000,74.3054,75.4174,71.6488,75.4174,31283.781597691,0
+DHT.US,D,20060126,000000,74.8446,76.652,74.3409,76.4594,18994.447792306,0
+DHT.US,D,20060127,000000,76.4594,78.4109,74.7389,76.5117,12455.392200712,0
+DHT.US,D,20060130,000000,75.7394,76.3536,72.9099,75.8905,30030.243223211,0
+DHT.US,D,20060131,000000,73.6931,75.8382,72.8506,74.9631,15823.137462037,0
+DHT.US,D,20060201,000000,74.6728,76.406,72.6868,75.9438,13244.169578515,0
+DHT.US,D,20060202,000000,76.238,76.9195,75.6861,76.8199,17394.616910498,0
+DHT.US,D,20060203,000000,76.238,76.238,74.8446,75.6861,9674.9266301767,0
+DHT.US,D,20060206,000000,75.4174,75.4174,74.573,74.9107,5476.8893922163,0
+DHT.US,D,20060207,000000,74.7389,76.9502,74.3409,76.175,10927.452453466,0
+DHT.US,D,20060208,000000,76.6884,77.1715,76.013,76.238,13335.299185706,0
+DHT.US,D,20060209,000000,76.238,76.5828,75.5616,76.2915,6579.5576392348,0
+DHT.US,D,20060210,000000,76.238,76.4594,73.7444,76.2915,12038.221110013,0
+DHT.US,D,20060213,000000,75.7394,76.5117,73.2348,74.0259,7475.6654432857,0
+DHT.US,D,20060214,000000,73.7444,75.6219,72.9612,75.6219,9874.3992148072,0
+DHT.US,D,20060215,000000,75.9438,76.5117,74.3054,76.0663,6906.6116739336,0
+DHT.US,D,20060216,000000,75.9438,76.0663,73.5756,74.6728,10704.691191442,0
+DHT.US,D,20060217,000000,73.1815,75.1507,73.1815,74.3409,8360.6351842354,0
+DHT.US,D,20060221,000000,74.9107,75.4174,74.3054,74.9631,2991.0762182671,0
+DHT.US,D,20060222,000000,75.533,77.125,75.533,76.175,11766.85739082,0
+DHT.US,D,20060223,000000,76.238,76.9502,76.238,76.2915,5170.0863813377,0
+DHT.US,D,20060224,000000,76.652,76.9502,76.0663,76.8199,4451.175035715,0
+DHT.US,D,20060227,000000,77.0105,77.0105,74.573,76.1127,9316.4835085564,0
+DHT.US,D,20060228,000000,75.5616,75.6219,71.5815,73.5756,25267.202420663,0
+DHT.US,D,20060301,000000,72.4615,76.3536,72.4615,75.6861,24744.726006097,0
+DHT.US,D,20060302,000000,75.6861,75.6861,74.573,74.8446,13212.780491594,0
+DHT.US,D,20060303,000000,74.8446,76.3536,74.8446,75.6861,27679.099357667,0
+DHT.US,D,20060306,000000,75.9438,76.9502,74.6728,75.0224,16581.53830411,0
+DHT.US,D,20060307,000000,74.7389,75.6861,73.8541,75.4797,14314.436187421,0
+DHT.US,D,20060308,000000,73.1815,73.538,70.9703,72.0704,11500.556427582,0
+DHT.US,D,20060309,000000,72.0704,73.538,72.0704,72.5277,7463.5148289935,0
+DHT.US,D,20060310,000000,72.5277,73.1133,72.1347,73.1133,5872.7969079042,0
+DHT.US,D,20060313,000000,73.1815,73.2348,72.186,72.8033,9539.2447705803,0
+DHT.US,D,20060314,000000,72.6868,72.9099,71.5815,72.6364,6522.8547725378,0
+DHT.US,D,20060315,000000,72.0704,72.9612,71.5815,72.9612,9264.8433978144,0
+DHT.US,D,20060316,000000,72.6364,73.0056,72.0704,72.8506,7330.8706229701,0
+DHT.US,D,20060317,000000,72.9099,72.9099,72.0704,72.6364,6942.0509656192,0
+DHT.US,D,20060320,000000,72.0704,72.9099,71.9056,72.7548,7985.9912435588,0
+DHT.US,D,20060321,000000,72.3597,72.6364,71.5292,72.3597,6886.3606501133,0
+DHT.US,D,20060322,000000,72.3597,72.8033,71.9686,72.3597,3695.8118472156,0
+DHT.US,D,20060323,000000,72.0704,72.9099,72.0704,72.6868,5418.1614231371,0
+DHT.US,D,20060324,000000,72.5277,73.0056,72.5277,72.9099,5885.9600733874,0
+DHT.US,D,20060327,000000,72.5277,72.7548,71.6488,72.6868,6974.4526037318,0
+DHT.US,D,20060328,000000,72.8506,72.8506,72.4102,72.5277,6701.0637821569,0
+DHT.US,D,20060329,000000,72.8506,72.9099,72.0704,72.8033,7663.999964815,0
+DHT.US,D,20060330,000000,72.8033,72.8033,71.4689,72.4102,8360.6351842354,0
+DHT.US,D,20060331,000000,72.6364,72.9099,72.186,72.9099,8900.324969048,0
+DHT.US,D,20060403,000000,72.9099,72.9099,70.1466,72.0211,11532.958065694,0
+DHT.US,D,20060404,000000,72.0211,72.0211,70.2947,70.7343,12704.479793703,0
+DHT.US,D,20060405,000000,70.4212,71.8116,70.4212,71.2447,8760.5929046875,0
+DHT.US,D,20060406,000000,70.9703,71.4186,70.6829,70.9703,5984.1775389162,0
+DHT.US,D,20060407,000000,70.9703,71.4186,70.4212,70.4212,7964.7276685473,0
+DHT.US,D,20060410,000000,70.0991,70.4685,69.3407,70.4685,10580.147394947,0
+DHT.US,D,20060411,000000,70.8566,70.8566,69.3407,69.9787,8378.8611056738,0
+DHT.US,D,20060412,000000,69.5747,70.0991,66.5862,68.8005,20598.328878879,0
+DHT.US,D,20060413,000000,68.4301,69.1956,67.7497,68.8005,14558.461024456,0
+DHT.US,D,20060417,000000,68.8005,69.1402,67.2489,68.8538,14688.067576906,0
+DHT.US,D,20060418,000000,68.5259,69.2509,66.6504,68.8005,23764.576453192,0
+DHT.US,D,20060419,000000,68.5259,71.4186,68.5259,70.8566,11819.510052753,0
+DHT.US,D,20060420,000000,70.5199,70.8566,68.5704,68.9664,5351.33304453,0
+DHT.US,D,20060421,000000,68.6908,69.075,68.2573,68.8005,35774.446129856,0
+DHT.US,D,20060424,000000,68.4697,69.075,67.4732,67.9749,6434.7628189192,0
+DHT.US,D,20060425,000000,67.6332,68.8538,66.8697,68.6908,13212.780491594,0
+DHT.US,D,20060426,000000,68.6908,70.1466,68.6908,69.9274,19047.100454239,0
+DHT.US,D,20060427,000000,69.64,69.9274,68.5259,69.1956,10285.494998361,0
+DHT.US,D,20060428,000000,69.3407,70.9129,69.075,70.2443,6722.3273571683,0
+DHT.US,D,20060501,000000,70.1466,71.2447,69.9274,69.9787,10309.796226945,0
+DHT.US,D,20060502,000000,69.64,71.0177,68.7442,69.64,22384.469179834,0
+DHT.US,D,20060503,000000,68.8005,69.2509,67.8109,68.6908,10251.068257866,0
+DHT.US,D,20060504,000000,68.5259,68.9111,67.8109,68.8005,5626.7469684869,0
+DHT.US,D,20060505,000000,68.8005,68.9664,67.6992,68.6908,9843.0101278857,0
+DHT.US,D,20060508,000000,68.4697,69.64,67.7497,68.8005,16315.237340873,0
+DHT.US,D,20060509,000000,68.8538,70.9703,68.4301,69.7555,8978.2914107563,0
+DHT.US,D,20060510,000000,70.1466,70.5752,69.075,70.3649,6774.9800191013,0
+DHT.US,D,20060511,000000,70.6246,71.2447,69.3407,69.9274,7839.1713208612,0
+DHT.US,D,20060512,000000,69.7555,70.8566,69.1402,70.0991,4377.2587987707,0
+DHT.US,D,20060515,000000,69.8098,70.5199,68.6908,68.8005,15227.757361719,0
+DHT.US,D,20060516,000000,69.9274,69.9274,69.6923,69.9274,9063.3457108018,0
+DHT.US,D,20060517,000000,70.1466,70.1466,68.9111,69.5214,18703.845600484,0
+DHT.US,D,20060518,000000,69.472,72.3006,69.472,71.9686,8760.5929046875,0
+DHT.US,D,20060519,000000,72.4102,72.4102,70.9703,71.5292,2088.8931070701,0
+DHT.US,D,20060522,000000,72.0704,73.3603,70.8013,71.5292,23103.380525457,0
+DHT.US,D,20060523,000000,71.5292,71.8532,71.0177,71.0177,20490.99845263,0
+DHT.US,D,20060524,000000,71.2447,71.2447,69.8611,70.2443,13987.382152723,0
+DHT.US,D,20060525,000000,70.6829,70.9129,69.7555,70.0991,30183.138453055,0
+DHT.US,D,20060526,000000,69.9274,69.9274,69.4009,69.9274,30997.229610634,0
+DHT.US,D,20060530,000000,68.2573,69.9274,67.4139,69.9274,47774.19029461,0
+DHT.US,D,20060531,000000,70.1466,70.1949,69.5214,70.1466,21101.566820814,0
+DHT.US,D,20060601,000000,70.1466,70.5752,69.64,70.5752,30235.791114988,0
+DHT.US,D,20060602,000000,70.4212,71.5292,70.4212,71.5292,6522.8547725378,0
+DHT.US,D,20060605,000000,71.2447,71.5292,70.5199,70.6829,21697.959472324,0
+DHT.US,D,20060606,000000,70.6829,70.9703,69.9274,70.1466,16784.048542314,0
+DHT.US,D,20060607,000000,70.1466,70.5199,69.64,70.1466,18976.221870868,0
+DHT.US,D,20060608,000000,70.1466,70.5199,69.3052,70.1466,20795.776361127,0
+DHT.US,D,20060609,000000,70.1466,70.2443,69.7555,69.9274,12469.567917387,0
+DHT.US,D,20060612,000000,69.9274,70.9703,69.9274,70.0991,26924.748720359,0
+DHT.US,D,20060613,000000,70.1466,71.1884,69.8098,70.035,24093.655590273,0
+DHT.US,D,20060614,000000,69.9274,70.9703,69.6923,70.5199,22656.845450218,0
+DHT.US,D,20060615,000000,71.0759,72.9099,70.9129,72.0704,20673.257667014,0
+DHT.US,D,20060616,000000,72.3597,72.8506,71.5292,72.6868,15644.928452419,0
+DHT.US,D,20060619,000000,73.2348,74.2551,72.0704,72.186,24872.307456166,0
+DHT.US,D,20060620,000000,71.5292,71.6488,70.8013,71.4186,14726.544522166,0
+DHT.US,D,20060621,000000,71.5292,74.0259,71.4186,72.8506,14469.356519647,0
+DHT.US,D,20060622,000000,72.5938,74.2551,72.5277,72.9099,12271.107883947,0
+DHT.US,D,20060623,000000,72.3597,74.1869,72.0704,73.1815,13191.516916582,0
+DHT.US,D,20060626,000000,73.4777,73.8037,72.5277,72.6364,18217.821028796,0
+DHT.US,D,20060627,000000,72.8506,73.1815,72.1347,72.6868,8329.2460973139,0
+DHT.US,D,20060628,000000,72.6868,72.6868,71.8116,71.8532,9316.4835085564,0
+DHT.US,D,20060629,000000,71.8116,74.3054,71.8116,73.2348,19395.41806395,0
+DHT.US,D,20060630,000000,73.2348,74.3054,73.2348,74.1355,7244.8037717336,0
+DHT.US,D,20060703,000000,74.3054,76.175,74.3054,76.0663,8346.4594675611,0
+DHT.US,D,20060705,000000,75.533,76.7507,75.4797,76.1127,12093.91142552,0
+DHT.US,D,20060706,000000,76.5828,76.9502,76.5828,76.8652,13933.716939598,0
+DHT.US,D,20060707,000000,76.9502,79.2464,75.9438,78.1965,24402.483703533,0
+DHT.US,D,20060710,000000,79.7885,82.5608,79.4676,81.744,66376.780775992,0
+DHT.US,D,20060711,000000,81.744,83.1109,81.4419,82.2368,41915.569103379,0
+DHT.US,D,20060712,000000,82.5608,82.8443,81.904,82.4382,25337.068452843,0
+DHT.US,D,20060713,000000,82.5608,82.5608,81.904,82.5608,19444.020521118,0
+DHT.US,D,20060714,000000,82.5608,82.8443,80.8938,82.3988,21269.650318523,0
+DHT.US,D,20060717,000000,82.8443,83.8308,80.634,81.4042,19065.326375678,0
+DHT.US,D,20060718,000000,81.4419,82.5608,81.4419,82.5025,13067.985671278,0
+DHT.US,D,20060719,000000,82.5608,83.1109,81.744,82.3494,21735.423866391,0
+DHT.US,D,20060720,000000,82.5608,85.2302,81.6867,83.2877,34604.94950423,0
+DHT.US,D,20060721,000000,84.2832,84.382,81.5722,82.5025,16868.090291168,0
+DHT.US,D,20060724,000000,84.1785,84.7285,83.6284,83.895,12218.455222014,0
+DHT.US,D,20060725,000000,83.4743,83.5148,79.7885,81.4419,47472.450039687,0
+DHT.US,D,20060726,000000,81.6215,81.6215,77.0105,80.9578,40332.951591819,0
+DHT.US,D,20060727,000000,81.509,82.8443,81.1751,81.2819,22311.565494082,0
+DHT.US,D,20060728,000000,81.0635,81.904,80.5134,81.1751,14332.66210886,0
+DHT.US,D,20060731,000000,81.4042,82.301,79.7885,80.9578,13836.512025261,0
+DHT.US,D,20060801,000000,80.3476,82.5608,80.3476,82.5608,16612.927391032,0
+DHT.US,D,20060802,000000,82.0097,83.8308,82.0097,82.787,17604.215007038,0
+DHT.US,D,20060803,000000,82.787,83.0614,80.634,82.7287,16960.232449551,0
+DHT.US,D,20060804,000000,82.5025,84.6811,81.1751,82.301,13551.985140585,0
+DHT.US,D,20060807,000000,81.4419,82.1232,77.2721,82.1232,40768.348603957,0
+DHT.US,D,20060808,000000,82.1232,84.382,80.8938,81.4419,37053.298284112,0
+DHT.US,D,20060809,000000,83.1109,83.1109,80.3476,80.789,56555.034223118,0
+DHT.US,D,20060810,000000,80.789,81.9534,79.361,81.744,18927.6194137,0
+DHT.US,D,20060811,000000,81.904,83.3943,80.634,81.6215,38387.840753874,0
+DHT.US,D,20060814,000000,78.6627,79.7885,77.6237,78.962,56623.887704107,0
+DHT.US,D,20060815,000000,78.962,80.634,78.7862,79.9585,30531.456062766,0
+DHT.US,D,20060816,000000,77.2721,79.5219,77.125,78.7259,18077.076413244,0
+DHT.US,D,20060817,000000,78.4109,78.7862,77.1715,77.679,13466.930840539,0
+DHT.US,D,20060818,000000,77.8519,78.4109,76.8199,78.1353,13908.403159823,0
+DHT.US,D,20060821,000000,78.4109,78.4109,77.3946,77.7994,11025.669918995,0
+DHT.US,D,20060822,000000,78.0968,79.4676,77.8519,78.0355,14650.603182839,0
+DHT.US,D,20060823,000000,78.6627,79.2464,77.8519,78.1353,19303.275905567,0
+DHT.US,D,20060824,000000,78.7862,80.4019,78.1353,80.4019,10957.828989197,0
+DHT.US,D,20060825,000000,80.9578,82.5025,80.4019,82.4382,22384.469179834,0
+DHT.US,D,20060828,000000,82.5025,82.5025,81.4419,82.0097,10704.691191442,0
+DHT.US,D,20060829,000000,82.0097,82.3494,79.361,80.5134,11516.757246638,0
+DHT.US,D,20060830,000000,80.5134,81.2324,78.6627,80.0641,11604.849200258,0
+DHT.US,D,20060831,000000,80.634,81.0635,79.0093,79.0093,7386.5609384761,0
+DHT.US,D,20060901,000000,79.0093,79.4676,77.2721,77.7373,16105.639244331,0
+DHT.US,D,20060905,000000,77.2721,78.6627,77.0105,78.1353,21735.423866391,0
+DHT.US,D,20060906,000000,78.3496,78.3496,76.406,76.5828,16784.048542314,0
+DHT.US,D,20060907,000000,76.238,76.406,72.9099,74.1355,33199.528451097,0
+DHT.US,D,20060908,000000,74.1355,74.7844,72.3597,72.7548,27230.539180046,0
+DHT.US,D,20060911,000000,72.3006,72.8033,67.4139,72.0704,65907.969574551,0
+DHT.US,D,20060912,000000,72.0704,73.1815,70.4685,72.0211,20191.28330009,0
+DHT.US,D,20060913,000000,72.0704,74.3054,72.0704,73.3603,29283.992995431,0
+DHT.US,D,20060914,000000,73.6348,74.7844,72.3597,73.1133,16596.726571976,0
+DHT.US,D,20060915,000000,73.1815,73.4166,71.9056,73.0056,9965.5288219989,0
+DHT.US,D,20060918,000000,73.2912,74.3815,73.0056,73.5756,13949.917758654,0
+DHT.US,D,20060919,000000,73.8541,75.3582,73.5756,75.1507,13390.989501213,0
+DHT.US,D,20060920,000000,75.1507,76.2915,74.1355,74.2551,10232.842336428,0
+DHT.US,D,20060921,000000,74.6728,76.013,74.6728,75.533,9280.0316656797,0
+DHT.US,D,20060922,000000,75.6861,76.1127,74.8446,75.4174,10093.110272067,0
+DHT.US,D,20060925,000000,75.211,75.2475,70.4212,72.0704,34760.882387647,0
+DHT.US,D,20060926,000000,72.0211,74.7389,72.0211,73.9153,12526.270784084,0
+DHT.US,D,20060927,000000,74.3054,75.9438,74.2551,75.8382,12757.132455636,0
+DHT.US,D,20060928,000000,76.406,76.406,73.4166,75.6219,11643.326145516,0
+DHT.US,D,20060929,000000,75.533,76.9502,75.2475,75.6861,24563.479342905,0
+DHT.US,D,20061002,000000,75.7859,76.238,75.4797,76.0663,9422.8013836132,0
+DHT.US,D,20061003,000000,76.175,76.175,71.6961,72.9099,20958.797102881,0
+DHT.US,D,20061004,000000,72.3006,74.8446,71.5815,73.4166,22834.041908647,0
+DHT.US,D,20061005,000000,74.3054,76.4594,73.8541,75.4797,15536.58547498,0
+DHT.US,D,20061006,000000,75.6219,75.6861,74.0259,74.7844,16105.639244331,0
+DHT.US,D,20061009,000000,74.573,75.6219,73.8541,75.292,8147.9994341216,0
+DHT.US,D,20061010,000000,75.4174,76.238,74.573,74.8446,18677.519269517,0
+DHT.US,D,20061011,000000,74.8446,74.9107,73.7444,74.6273,9300.2826895001,0
+DHT.US,D,20061012,000000,74.8446,76.013,74.573,75.292,10978.080013018,0
+DHT.US,D,20061013,000000,75.0224,75.5616,74.3054,75.4174,11194.765967894,0
+DHT.US,D,20061016,000000,75.6861,76.0663,74.7389,76.013,9479.5042503103,0
+DHT.US,D,20061017,000000,75.4797,76.9502,75.4797,76.2915,16315.237340873,0
+DHT.US,D,20061018,000000,76.5117,77.2721,76.238,76.8199,31031.656351127,0
+DHT.US,D,20061019,000000,77.0105,77.3403,75.8905,76.5828,12455.392200712,0
+DHT.US,D,20061020,000000,76.238,77.0727,76.238,76.8199,14796.410554346,0
+DHT.US,D,20061023,000000,76.3536,77.3403,75.1507,77.0727,22635.581875207,0
+DHT.US,D,20061024,000000,77.3946,78.0355,75.9438,77.6237,31178.476273825,0
+DHT.US,D,20061025,000000,77.679,78.3496,76.5828,78.0355,12958.630142648,0
+DHT.US,D,20061026,000000,78.4109,79.1229,77.0105,78.2371,13716.018433529,0
+DHT.US,D,20061027,000000,78.6035,78.6035,78.1353,78.4109,7931.3134792438,0
+DHT.US,D,20061030,000000,78.6627,78.962,77.3403,77.4469,13410.227973843,0
+DHT.US,D,20061031,000000,78.1353,78.4731,77.1715,77.5161,23715.973996023,0
+DHT.US,D,20061101,000000,77.679,77.679,77.0727,77.1715,6955.2141311025,0
+DHT.US,D,20061102,000000,77.5161,77.5161,76.9195,77.0727,8760.5929046875,0
+DHT.US,D,20061103,000000,77.0105,77.0105,76.0663,76.406,9874.3992148072,0
+DHT.US,D,20061106,000000,76.4594,77.0727,75.1507,75.9438,24274.902253466,0
+DHT.US,D,20061107,000000,75.9438,76.5117,75.4174,76.406,17225.520861598,0
+DHT.US,D,20061108,000000,76.4594,76.8199,74.9631,76.4594,14346.837825533,0
+DHT.US,D,20061109,000000,76.8199,77.4469,76.175,77.0105,34262.707201666,0
+DHT.US,D,20061110,000000,77.0105,77.1715,76.5117,76.8652,19499.710836624,0
+DHT.US,D,20061113,000000,76.8199,77.0727,76.5117,76.8199,13011.282804581,0
+DHT.US,D,20061114,000000,77.0105,77.0105,76.652,76.8652,37205.180962764,0
+DHT.US,D,20061115,000000,76.9195,78.9017,76.8652,78.4109,56260.381826532,0
+DHT.US,D,20061116,000000,78.4731,78.5719,77.8993,77.9753,18346.415030055,0
+DHT.US,D,20061117,000000,78.0968,78.1353,76.9502,76.9502,25354.28182309,0
+DHT.US,D,20061120,000000,76.9502,78.1353,76.9195,77.0105,37107.976048426,0
+DHT.US,D,20061121,000000,77.0105,78.4109,76.9502,77.9753,54302.107823103,0
+DHT.US,D,20061122,000000,76.5828,76.8199,74.573,76.6884,27936.287360186,0
+DHT.US,D,20061124,000000,76.5828,76.5828,76.0663,76.4594,6449.9510867845,0
+DHT.US,D,20061127,000000,76.4594,76.8199,74.4496,76.5117,29773.055220693,0
+DHT.US,D,20061128,000000,76.4594,76.5117,74.6728,76.238,121178.07633627,0
+DHT.US,D,20061129,000000,76.238,77.8993,76.1127,77.8519,44750.71243823,0
+DHT.US,D,20061130,000000,77.8519,78.3496,76.175,76.652,52786.31869015,0
+DHT.US,D,20061201,000000,77.0105,77.4469,76.9195,77.3403,50334.932256694,0
+DHT.US,D,20061204,000000,77.2326,78.6627,76.9502,78.6627,48858.63262019,0
+DHT.US,D,20061205,000000,78.8325,80.4019,78.6627,79.0547,40890.867298071,0
+DHT.US,D,20061206,000000,79.8508,81.904,79.361,80.634,42964.572137275,0
+DHT.US,D,20061207,000000,80.634,81.4419,80.47,81.2324,30670.175575934,0
+DHT.US,D,20061208,000000,80.9974,81.1751,80.7307,81.1751,22149.557303519,0
+DHT.US,D,20061211,000000,81.4419,82.5608,81.1751,82.0097,31327.321298905,0
+DHT.US,D,20061212,000000,81.904,81.9534,78.8325,80.634,34727.468198343,0
+DHT.US,D,20061213,000000,80.634,80.8938,80.2784,80.8938,20886.905968319,0
+DHT.US,D,20061214,000000,81.3469,82.4382,81.1188,82.1805,20795.776361127,0
+DHT.US,D,20061215,000000,82.2368,82.5608,81.904,82.4382,12942.429323592,0
+DHT.US,D,20061218,000000,82.5608,82.8443,80.5687,80.9974,25609.444723227,0
+DHT.US,D,20061219,000000,80.8938,83.1109,80.8938,82.8827,23801.028296068,0
+DHT.US,D,20061220,000000,83.1109,83.8308,82.6171,83.4743,18885.092263677,0
+DHT.US,D,20061221,000000,83.6284,85.012,83.335,84.2832,26041.804081791,0
+DHT.US,D,20061222,000000,84.1785,84.8905,83.6768,84.7285,15050.560903292,0
+DHT.US,D,20061226,000000,84.9636,86.843,84.9636,86.7136,17447.269572431,0
+DHT.US,D,20061227,000000,86.9556,89.8325,86.9556,89.1728,56696.791389861,0
+DHT.US,D,20061228,000000,89.0542,90.4655,88.1279,89.6192,22671.021166892,0
+DHT.US,D,20061229,000000,90.0133,90.2275,88.7708,89.1046,16002.359022849,0
+DHT.US,D,20070103,000000,89.0542,90.3481,86.5685,87.9906,35793.684602485,0
+DHT.US,D,20070104,000000,87.2203,87.7259,84.7285,85.8416,32654.77591033,0
+DHT.US,D,20070105,000000,85.5513,85.8416,83.2877,83.6284,20361.39190018,0
+DHT.US,D,20070108,000000,84.7285,84.7285,82.5608,82.7287,33742.255889483,0
+DHT.US,D,20070109,000000,82.5608,82.5608,79.0093,79.5219,48119.470250747,0
+DHT.US,D,20070110,000000,79.5219,82.3494,79.2464,82.3494,22802.652821725,0
+DHT.US,D,20070111,000000,82.3494,83.7824,82.0571,82.7287,15789.723272735,0
+DHT.US,D,20070112,000000,82.6171,85.1739,82.6171,85.1739,14163.566059959,0
+DHT.US,D,20070116,000000,85.1739,85.5068,83.4743,85.2845,23322.091582717,0
+DHT.US,D,20070117,000000,86.1221,86.1221,84.5587,85.7893,21269.650318523,0
+DHT.US,D,20070118,000000,86.1665,86.6721,85.1256,86.5102,17319.688122363,0
+DHT.US,D,20070119,000000,86.4232,89.1728,85.7132,88.0686,36833.574675661,0
+DHT.US,D,20070122,000000,88.0686,88.4883,87.0919,88.4883,14400.503038658,0
+DHT.US,D,20070123,000000,88.0686,89.9441,87.161,89.2152,20994.236394567,0
+DHT.US,D,20070124,000000,83.1109,83.895,82.5608,82.5608,69730.350320643,0
+DHT.US,D,20070125,000000,82.6171,83.895,82.4382,82.6655,39937.044076131,0
+DHT.US,D,20070126,000000,82.5608,83.7331,82.0571,82.9499,21466.085249581,0
+DHT.US,D,20070129,000000,82.7287,83.6284,82.301,83.1109,26998.664957304,0
+DHT.US,D,20070130,000000,82.787,83.1109,82.0571,82.9499,14185.842186162,0
+DHT.US,D,20070131,000000,82.8443,83.335,82.301,82.787,11299.05874057,0
+DHT.US,D,20070201,000000,82.8443,83.6768,82.5608,83.2877,16923.780606675,0
+DHT.US,D,20070202,000000,83.335,83.895,83.021,83.6768,19193.920376937,0
+DHT.US,D,20070205,000000,83.895,83.895,83.335,83.8308,15694.543460779,0
+DHT.US,D,20070206,000000,83.895,83.895,82.5608,82.9499,16449.906649277,0
+DHT.US,D,20070207,000000,83.4743,83.4743,82.3494,82.8443,12093.91142552,0
+DHT.US,D,20070208,000000,82.5025,83.1109,82.301,82.3988,13191.516916582,0
+DHT.US,D,20070209,000000,83.5148,83.895,78.9017,81.1188,39884.391414198,0
+DHT.US,D,20070212,000000,81.4419,82.1232,81.1751,81.6215,32225.454205337,0
+DHT.US,D,20070213,000000,81.509,83.6284,81.2819,82.3988,31756.643003897,0
+DHT.US,D,20070214,000000,83.021,83.3943,82.6171,82.9499,51416.336928702,0
+DHT.US,D,20070215,000000,83.7824,84.2832,83.2244,83.895,42335.777847652,0
+DHT.US,D,20070216,000000,84.382,85.012,83.6284,84.9636,41971.259418886,0
+DHT.US,D,20070220,000000,83.895,84.1291,82.1805,82.5025,30331.983478134,0
+DHT.US,D,20070221,000000,82.5025,82.5608,81.4042,81.9534,24309.328993959,0
+DHT.US,D,20070222,000000,82.5608,83.3943,82.0097,82.301,27918.061438748,0
+DHT.US,D,20070223,000000,81.904,83.3943,81.744,81.7993,31053.93247733,0
+DHT.US,D,20070226,000000,81.2819,82.0097,80.6843,81.1188,19609.066365254,0
+DHT.US,D,20070227,000000,78.6627,80.7307,78.4109,80.0641,25860.557418599,0
+DHT.US,D,20070228,000000,80.233,81.1188,79.0093,80.1253,23764.576453192,0
+DHT.US,D,20070301,000000,79.911,79.9585,78.5719,79.0093,15421.154639204,0
+DHT.US,D,20070302,000000,79.361,79.6739,78.4109,78.7862,13588.436983461,0
+DHT.US,D,20070305,000000,78.4109,78.4731,76.5828,76.8652,27971.726651872,0
+DHT.US,D,20070306,000000,77.0105,78.2894,77.0105,77.7994,30276.293162628,0
+DHT.US,D,20070307,000000,78.0355,78.0355,76.7507,77.5161,35629.65130954,0
+DHT.US,D,20070308,000000,77.5161,78.2894,77.0105,77.3946,31160.250352388,0
+DHT.US,D,20070309,000000,77.1715,77.9753,76.6884,77.2326,21853.892355741,0
+DHT.US,D,20070312,000000,77.2326,77.6237,76.8199,77.3403,15334.075236776,0
+DHT.US,D,20070313,000000,77.3946,77.679,76.8652,77.2721,21662.520180638,0
+DHT.US,D,20070314,000000,77.2721,77.5684,76.8652,77.5161,12165.802560082,0
+DHT.US,D,20070315,000000,77.5161,79.5742,77.5161,78.5719,17735.846661871,0
+DHT.US,D,20070316,000000,78.7259,79.5742,78.2371,78.4731,12958.630142648,0
+DHT.US,D,20070319,000000,78.5719,79.5742,78.4109,78.6627,14346.837825533,0
+DHT.US,D,20070320,000000,78.1965,79.6739,77.4469,78.1353,25267.202420663,0
+DHT.US,D,20070321,000000,78.1353,78.5719,77.6237,78.2894,19535.15012831,0
+DHT.US,D,20070322,000000,78.6035,79.4676,78.2371,78.6627,24980.650433605,0
+DHT.US,D,20070323,000000,79.0547,79.3056,78.2894,78.7259,47557.504339732,0
+DHT.US,D,20070326,000000,78.7259,82.301,78.7259,82.301,72915.836367586,0
+DHT.US,D,20070327,000000,82.301,83.7824,81.7993,82.6655,46917.571987008,0
+DHT.US,D,20070328,000000,82.8443,83.0614,82.0571,82.8443,21154.219482747,0
+DHT.US,D,20070329,000000,83.5148,83.6768,81.8556,82.5608,17659.905322545,0
+DHT.US,D,20070330,000000,82.7287,82.8443,80.7307,81.3469,30856.484995083,0
+DHT.US,D,20070402,000000,81.3469,81.7993,80.5134,81.2819,14185.842186162,0
+DHT.US,D,20070403,000000,81.1751,82.9499,81.1188,82.0571,21502.537092457,0
+DHT.US,D,20070404,000000,82.0571,82.5608,81.6867,82.4382,14992.845485402,0
+DHT.US,D,20070405,000000,82.0097,82.3988,80.9578,82.0571,21735.423866391,0
+DHT.US,D,20070409,000000,81.509,82.5025,80.5687,81.2324,29047.056016733,0
+DHT.US,D,20070410,000000,82.0097,82.0571,81.3469,81.8556,17394.616910498,0
+DHT.US,D,20070411,000000,81.4419,81.4419,80.634,81.1188,15584.175380957,0
+DHT.US,D,20070412,000000,81.2324,81.4419,80.3476,81.1188,21394.194115018,0
+DHT.US,D,20070413,000000,80.634,83.1109,80.634,81.8556,64610.891498857,0
+DHT.US,D,20070416,000000,81.744,82.6171,81.744,82.0097,43673.357970988,0
+DHT.US,D,20070417,000000,82.0571,83.2877,81.904,83.2877,41668.506612772,0
+DHT.US,D,20070418,000000,83.2877,84.7848,82.8443,84.5034,42136.305263022,0
+DHT.US,D,20070419,000000,84.5034,85.012,83.6284,85.012,29991.766277952,0
+DHT.US,D,20070420,000000,85.2845,85.8416,84.616,85.7893,41019.461299329,0
+DHT.US,D,20070423,000000,85.9957,86.9556,85.5068,85.9541,39276.860699587,0
+DHT.US,D,20070424,000000,86.8953,86.8953,85.1739,85.7132,23283.614637458,0
+DHT.US,D,20070425,000000,86.5102,86.5685,85.4475,86.1221,25679.310755407,0
+DHT.US,D,20070426,000000,86.1221,86.2772,85.1739,85.9957,27640.622412408,0
+DHT.US,D,20070427,000000,86.7136,87.0919,85.5068,86.9971,28671.399524864,0
+DHT.US,D,20070430,000000,86.9556,87.6746,86.6218,87.6746,34098.673908721,0
+DHT.US,D,20070501,000000,87.4514,87.4514,86.4232,86.7848,24744.726006097,0
+DHT.US,D,20070502,000000,86.9556,87.6241,86.1221,87.0405,23340.317504155,0
+DHT.US,D,20070503,000000,87.2203,88.0686,87.0919,87.7941,21682.771204459,0
+DHT.US,D,20070504,000000,88.0686,88.4538,86.1665,87.5215,36889.264991167,0
+DHT.US,D,20070507,000000,87.6746,88.0686,87.2717,87.7259,22294.352123834,0
+DHT.US,D,20070508,000000,87.7259,87.8809,86.9971,87.7259,33182.31508085,0
+DHT.US,D,20070509,000000,87.7941,88.5999,87.401,88.5999,42761.04934788,0
+DHT.US,D,20070510,000000,88.8904,90.6641,88.1279,90.0133,31413.388150142,0
+DHT.US,D,20070511,000000,90.0133,90.0133,83.8308,87.5215,88399.769180634,0
+DHT.US,D,20070514,000000,87.9482,87.9906,85.8416,86.5102,41215.896230387,0
+DHT.US,D,20070515,000000,86.6218,87.5631,85.3448,87.2203,33847.561213348,0
+DHT.US,D,20070516,000000,87.4514,87.9482,86.2772,86.6721,23629.907144786,0
+DHT.US,D,20070517,000000,87.161,88.2987,86.4489,88.1802,23647.120515034,0
+DHT.US,D,20070518,000000,88.4034,89.3703,88.1279,89.0542,29938.101064828,0
+DHT.US,D,20070521,000000,89.9441,90.4655,89.5076,90.4655,29393.34852406,0
+DHT.US,D,20070522,000000,90.982,92.1633,90.7925,91.546,47738.751002924,0
+DHT.US,D,20070523,000000,91.6151,92.1633,90.6216,91.6151,39362.927550824,0
+DHT.US,D,20070524,000000,88.8311,88.8311,86.2357,87.9482,50352.145626941,0
+DHT.US,D,20070525,000000,88.2987,88.4883,86.6218,87.5215,27443.17493016,0
+DHT.US,D,20070529,000000,87.5215,87.8809,87.3319,87.7941,26201.787169972,0
+DHT.US,D,20070530,000000,87.7941,88.0686,87.401,87.5215,44094.57926645,0
+DHT.US,D,20070531,000000,87.5215,88.0686,87.2203,87.5215,54307.170579058,0
+DHT.US,D,20070601,000000,87.3319,87.6241,85.9957,87.4514,72485.502111403,0
+DHT.US,D,20070604,000000,87.4514,87.5215,86.6218,86.7136,37812.711677375,0
+DHT.US,D,20070605,000000,87.161,87.2203,86.2772,86.2772,32120.148881473,0
+DHT.US,D,20070606,000000,86.4489,86.9556,84.6811,84.6811,30886.861530812,0
+DHT.US,D,20070607,000000,82.6655,83.2877,82.0097,83.1109,361739.98829832,0
+DHT.US,D,20070608,000000,83.2244,83.2877,82.5608,82.8443,61021.397526699,0
+DHT.US,D,20070611,000000,82.5608,83.3943,82.3494,82.6171,37307.448633057,0
+DHT.US,D,20070612,000000,82.5025,83.0614,81.4419,81.6215,85313.51315041,0
+DHT.US,D,20070613,000000,82.3494,83.335,81.509,82.8827,53453.58992503,0
+DHT.US,D,20070614,000000,83.0614,83.335,82.301,83.2877,46641.145511861,0
+DHT.US,D,20070615,000000,83.2877,83.335,82.2368,82.6655,39428.74337824,0
+DHT.US,D,20070618,000000,82.6171,83.1109,81.6215,82.6171,75691.239182167,0
+DHT.US,D,20070619,000000,83.021,83.0614,81.7993,82.5608,47122.107327594,0
+DHT.US,D,20070620,000000,84.9636,84.9636,83.6284,84.2832,135039.9021413,0
+DHT.US,D,20070621,000000,84.2832,86.055,83.895,85.7132,72282.9918732,0
+DHT.US,D,20070622,000000,84.7285,85.6707,83.0614,84.1785,283055.6477955,0
+DHT.US,D,20070625,000000,85.2845,85.8416,83.4743,83.4743,211828.74681453,0
+DHT.US,D,20070626,000000,83.6284,84.4373,82.5608,83.6284,181552.45365191,0
+DHT.US,D,20070627,000000,83.6768,84.7285,83.1109,84.3315,82988.695615833,0
+DHT.US,D,20070628,000000,85.7893,86.1221,84.8411,85.3448,124943.75421566,0
+DHT.US,D,20070629,000000,86.2357,87.2203,85.2845,85.7893,88070.690043552,0
+DHT.US,D,20070702,000000,86.843,86.9556,85.405,86.1665,91190.360263079,0
+DHT.US,D,20070703,000000,86.6721,87.2203,86.1221,86.1221,39016.635043496,0
+DHT.US,D,20070705,000000,87.6746,88.7708,86.1221,87.9906,119212.71447451,0
+DHT.US,D,20070706,000000,89.7219,89.7219,87.5215,88.2987,92305.179124389,0
+DHT.US,D,20070709,000000,88.4538,89.5076,88.4034,88.8904,73437.30023096,0
+DHT.US,D,20070710,000000,88.8311,88.8311,87.5215,88.0686,61091.263558878,0
+DHT.US,D,20070711,000000,88.0686,88.351,87.2203,87.8296,68897.020690436,0
+DHT.US,D,20070712,000000,87.8809,88.5486,87.3319,87.9906,59653.440867633,0
+DHT.US,D,20070713,000000,87.401,88.8904,87.401,88.7362,67780.176726743,0
+DHT.US,D,20070716,000000,89.1728,89.3703,88.0686,89.0542,104672.47937148,0
+DHT.US,D,20070717,000000,89.3703,91.8887,89.0542,90.8962,89965.173321947,0
+DHT.US,D,20070718,000000,91.3841,92.3825,90.7925,91.546,121349.19748756,0
+DHT.US,D,20070719,000000,94.6569,103.422,93.0038,98.8889,219133.29110653,0
+DHT.US,D,20070720,000000,98.6025,100.884,97.0944,97.7195,150829.62541403,0
+DHT.US,D,20070723,000000,98.1087,99.3333,97.8854,98.5037,99515.556155628,0
+DHT.US,D,20070724,000000,98.6025,98.6025,95.045,96.8228,80505.920095457,0
+DHT.US,D,20070725,000000,98.1087,100.548,96.6667,100.054,110470.34749125,0
+DHT.US,D,20070726,000000,99.6594,99.7192,94.9443,97.6603,115465.26251655,0
+DHT.US,D,20070727,000000,97.6603,100.884,97.6603,99.6594,78885.838189828,0
+DHT.US,D,20070730,000000,99.777,100.992,98.9679,99.7192,49850.932787388,0
+DHT.US,D,20070731,000000,95.045,99.59,94.9908,97.9911,103879.65178892,0
+DHT.US,D,20070801,000000,99.4711,99.4711,97.4162,98.7111,64733.41019297,0
+DHT.US,D,20070802,000000,100.153,100.548,97.8163,98.9975,48661.185137941,0
+DHT.US,D,20070803,000000,99.0567,99.0567,92.1633,92.3449,125071.33566574,0
+DHT.US,D,20070806,000000,92.7064,92.7064,84.4373,88.7708,123000.6684801,0
+DHT.US,D,20070807,000000,88.0686,90.2275,85.7893,89.1728,64750.623563218,0
+DHT.US,D,20070808,000000,89.8325,92.661,89.4394,92.3825,72953.300761654,0
+DHT.US,D,20070809,000000,91.3841,94.6569,86.8953,86.8953,58987.182183942,0
+DHT.US,D,20070810,000000,85.8416,86.2772,81.509,85.7132,76718.978641049,0
+DHT.US,D,20070813,000000,87.6241,89.3703,87.0405,88.2405,45757.188322102,0
+DHT.US,D,20070814,000000,89.7219,89.7219,84.9636,85.1739,37140.377686539,0
+DHT.US,D,20070815,000000,84.3315,86.8953,82.5608,82.8827,35503.082410664,0
+DHT.US,D,20070816,000000,77.8519,80.5134,74.9631,78.962,112633.15683526,0
+DHT.US,D,20070817,000000,78.962,85.1256,78.962,82.6171,51038.655334452,0
+DHT.US,D,20070820,000000,83.9592,86.1221,83.1109,85.0693,38187.355618052,0
+DHT.US,D,20070821,000000,86.6218,88.0686,82.5025,83.0614,47805.579381532,0
+DHT.US,D,20070822,000000,84.616,85.9541,83.6768,84.9636,44041.926604518,0
+DHT.US,D,20070823,000000,85.9541,89.1046,83.335,84.3315,30235.791114988,0
+DHT.US,D,20070824,000000,84.7285,85.2845,83.2244,85.012,34760.882387647,0
+DHT.US,D,20070827,000000,87.0405,87.6241,85.405,86.3552,44655.532626275,0
+DHT.US,D,20070828,000000,85.4475,85.9957,83.7331,84.0243,26545.042023727,0
+DHT.US,D,20070829,000000,89.5076,89.5076,83.7824,85.2845,53843.422133571,0
+DHT.US,D,20070830,000000,84.8905,85.3448,82.8443,84.8905,41562.188737714,0
+DHT.US,D,20070831,000000,85.9957,85.9957,84.4373,84.8411,37107.976048426,0
+DHT.US,D,20070904,000000,85.5068,86.6218,84.8411,85.6707,43471.860283975,0
+DHT.US,D,20070905,000000,85.2845,85.2845,84.5034,84.5587,43286.563416019,0
+DHT.US,D,20070906,000000,85.012,86.4489,84.2269,84.5034,41197.670308948,0
+DHT.US,D,20070907,000000,84.9636,85.4475,83.6284,84.7285,44407.457584475,0
+DHT.US,D,20070910,000000,83.6284,83.6284,80.5687,80.9578,31075.196052342,0
+DHT.US,D,20070911,000000,81.744,83.335,81.509,82.6171,33808.071716899,0
+DHT.US,D,20070912,000000,82.5608,82.5608,79.8508,80.1866,36746.495273233,0
+DHT.US,D,20070913,000000,80.1866,81.5722,79.3056,80.634,35949.617485903,0
+DHT.US,D,20070914,000000,80.5134,80.8938,78.8325,79.4676,27499.877796857,0
+DHT.US,D,20070917,000000,79.2464,79.4044,75.9438,77.125,63921.344137773,0
+DHT.US,D,20070918,000000,77.2721,80.8938,76.406,80.789,84574.350780967,0
+DHT.US,D,20070919,000000,82.7287,82.8827,80.9974,81.4419,49072.280921495,0
+DHT.US,D,20070920,000000,82.3494,82.3494,79.7885,80.634,32351.010553024,0
+DHT.US,D,20070921,000000,81.3469,82.7287,80.634,81.1751,54087.446970607,0
+DHT.US,D,20070924,000000,82.0097,83.021,81.744,82.7287,62320.500704774,0
+DHT.US,D,20070925,000000,83.4743,83.4743,82.5608,83.4743,43017.224799208,0
+DHT.US,D,20070926,000000,84.2269,84.8411,83.2877,83.7824,85644.617389873,0
+DHT.US,D,20070927,000000,84.5587,84.6811,82.301,82.5608,71908.347932523,0
+DHT.US,D,20070928,000000,82.9499,83.2877,81.509,81.9534,36659.415870807,0
+DHT.US,D,20071001,000000,82.1232,83.6768,82.0571,82.8827,36220.981205095,0
+DHT.US,D,20071002,000000,83.3943,83.3943,80.5687,82.0571,43864.73014609,0
+DHT.US,D,20071003,000000,81.4419,82.0097,80.5134,80.6843,22414.845715564,0
+DHT.US,D,20071004,000000,80.8355,81.9534,80.1253,81.4419,31537.931946637,0
+DHT.US,D,20071005,000000,82.5608,82.787,81.1188,81.2819,43375.667920828,0
+DHT.US,D,20071008,000000,82.0571,82.5025,80.634,81.1751,34023.745120587,0
+DHT.US,D,20071009,000000,80.9578,82.5608,80.9578,81.904,37931.180166724,0
+DHT.US,D,20071010,000000,82.6655,82.8827,81.2324,82.8827,37393.515484294,0
+DHT.US,D,20071011,000000,83.0614,83.0614,80.789,81.4042,45743.012605427,0
+DHT.US,D,20071012,000000,81.4042,81.7993,80.5687,80.9974,25428.198060034,0
+DHT.US,D,20071015,000000,81.5722,81.6867,80.3476,81.1751,33847.561213348,0
+DHT.US,D,20071016,000000,81.2819,81.4042,80.3476,80.634,33015.244134332,0
+DHT.US,D,20071017,000000,80.8938,81.3469,80.233,80.9578,35568.898238079,0
+DHT.US,D,20071018,000000,81.509,82.0097,80.8938,81.904,25521.352769609,0
+DHT.US,D,20071019,000000,81.744,82.5608,80.0641,80.47,43989.273942586,0
+DHT.US,D,20071022,000000,79.911,80.1866,77.5684,78.6627,45303.565388526,0
+DHT.US,D,20071023,000000,78.2894,80.0641,77.2721,79.8508,48714.850351066,0
+DHT.US,D,20071024,000000,79.6266,81.4042,78.0968,80.9974,41147.042749397,0
+DHT.US,D,20071025,000000,81.4042,82.5608,80.47,82.4382,44547.189648837,0
+DHT.US,D,20071026,000000,82.5608,83.5148,81.1751,82.8827,35139.576533088,0
+DHT.US,D,20071029,000000,83.021,86.4232,82.5608,86.1221,61436.543515016,0
+DHT.US,D,20071030,000000,85.8416,86.055,82.8443,83.1109,33933.628064586,0
+DHT.US,D,20071031,000000,83.7824,86.4232,82.8443,85.4475,47974.675430431,0
+DHT.US,D,20071101,000000,85.5513,85.7893,82.1805,82.1805,36633.089539839,0
+DHT.US,D,20071102,000000,83.4743,84.7848,81.904,82.0097,33467.854516717,0
+DHT.US,D,20071105,000000,82.1232,82.787,78.7862,79.1229,35518.270678528,0
+DHT.US,D,20071106,000000,78.5195,82.3494,78.1353,82.0571,32786.407565162,0
+DHT.US,D,20071107,000000,81.4419,81.9534,78.1353,78.2894,31053.93247733,0
+DHT.US,D,20071108,000000,77.8993,80.5134,76.1127,78.4731,52140.31103028,0
+DHT.US,D,20071109,000000,78.4109,78.4109,73.2348,76.3536,59059.073318505,0
+DHT.US,D,20071112,000000,77.0105,77.0105,68.7442,72.8506,71859.745475355,0
+DHT.US,D,20071113,000000,72.4102,84.7285,72.4102,84.7285,55126.324492592,0
+DHT.US,D,20071114,000000,79.7885,84.7285,77.0105,78.4731,73701.576091816,0
+DHT.US,D,20071115,000000,77.8993,78.5719,75.7394,76.1127,61733.221013984,0
+DHT.US,D,20071116,000000,76.4594,77.2721,72.7548,74.5088,53136.661402241,0
+DHT.US,D,20071119,000000,73.5756,74.3054,66.689,67.0198,129203.55707628,0
+DHT.US,D,20071120,000000,66.9675,69.075,66.9675,68.4301,88494.948992589,0
+DHT.US,D,20071121,000000,68.5259,68.8538,63.9207,64.6979,103967.74374253,0
+DHT.US,D,20071123,000000,65.088,68.0884,65.088,67.7497,27642.647514791,0
+DHT.US,D,20071126,000000,67.2489,70.035,66.1378,66.4746,66949.884750109,0
+DHT.US,D,20071127,000000,66.8104,68.0331,64.6979,66.8697,67336.679305078,0
+DHT.US,D,20071128,000000,67.7497,72.5277,67.6992,71.9686,84686.74396317,0
+DHT.US,D,20071129,000000,72.0704,75.1507,72.0704,74.9631,85892.692431673,0
+DHT.US,D,20071130,000000,76.8199,78.1965,72.4615,72.9612,72238.439620795,0
+DHT.US,D,20071203,000000,72.5277,74.1355,70.0991,70.6246,36514.621050491,0
+DHT.US,D,20071204,000000,70.1466,70.9129,68.9664,70.035,37364.151499754,0
+DHT.US,D,20071205,000000,71.1884,71.6488,69.3407,69.8098,26756.665222651,0
+DHT.US,D,20071206,000000,70.6829,74.9631,70.6829,74.9631,48913.310384504,0
+DHT.US,D,20071207,000000,76.5117,77.7373,73.8541,74.3815,51811.231893199,0
+DHT.US,D,20071210,000000,74.573,77.6237,74.573,75.4174,40964.783535014,0
+DHT.US,D,20071211,000000,76.238,78.1353,73.9153,74.1355,77296.13281993,0
+DHT.US,D,20071212,000000,75.2475,77.4469,72.3597,73.9153,39139.153737609,0
+DHT.US,D,20071213,000000,73.9726,77.0105,73.0639,76.8199,47456.24922063,0
+DHT.US,D,20071214,000000,76.013,76.8199,72.1347,74.5088,45720.736479226,0
+DHT.US,D,20071217,000000,74.3054,75.0224,71.6961,71.6961,34445.97896724,0
+DHT.US,D,20071218,000000,72.4102,74.2551,70.035,71.4689,53538.644225075,0
+DHT.US,D,20071219,000000,71.0759,74.3054,71.0759,72.9099,36496.395129052,0
+DHT.US,D,20071220,000000,73.538,74.3054,70.4685,71.1244,56249.243763431,0
+DHT.US,D,20071221,000000,72.0704,74.7844,72.0704,73.0056,60391.590685886,0
+DHT.US,D,20071224,000000,72.4102,74.3054,72.4102,73.5756,13626.91392872,0
+DHT.US,D,20071226,000000,72.4102,74.0259,72.3597,73.4777,19768.036902245,0
+DHT.US,D,20071227,000000,73.8037,73.9726,70.4685,71.1884,33028.407299815,0
+DHT.US,D,20071228,000000,72.3006,72.5277,69.6923,70.1949,43526.53804829,0
+DHT.US,D,20071231,000000,70.035,70.035,67.1907,67.3644,81498.220262654,0
+DHT.US,D,20080102,000000,68.1466,68.8538,66.1378,67.2489,53441.439310738,0
+DHT.US,D,20080103,000000,67.5392,69.4009,66.4183,66.8104,46252.32585451,0
+DHT.US,D,20080104,000000,66.0401,66.0401,57.8272,60.5945,300932.23907293,0
+DHT.US,D,20080107,000000,61.0972,62.3613,55.0451,56.3161,184737.93969885,0
+DHT.US,D,20080108,000000,57.7708,60.2537,57.0362,59.1526,63394.817518445,0
+DHT.US,D,20080109,000000,58.7476,58.8681,56.5908,58.4247,53367.523073792,0
+DHT.US,D,20080110,000000,57.8272,57.9892,56.1581,57.3768,54803.320662657,0
+DHT.US,D,20080111,000000,57.3768,57.7155,56.3724,57.4321,48999.377235742,0
+DHT.US,D,20080114,000000,58.1462,58.1462,56.1581,56.9305,39382.166023453,0
+DHT.US,D,20080115,000000,56.4229,56.7635,55.8786,56.5908,41718.121621131,0
+DHT.US,D,20080116,000000,56.65,56.65,55.3196,55.7107,101231.8304244,0
+DHT.US,D,20080117,000000,56.65,56.65,51.2725,52.2691,104897.2657359,0
+DHT.US,D,20080118,000000,54.1573,57.603,53.0433,57.207,141571.86987455,0
+DHT.US,D,20080122,000000,53.8235,61.8161,52.6582,60.9806,122003.30555695,0
+DHT.US,D,20080123,000000,60.6961,60.6961,55.0451,55.0451,72695.100207944,0
+DHT.US,D,20080124,000000,56.4229,60.4789,55.4342,58.6479,55029.119578253,0
+DHT.US,D,20080125,000000,60.3703,60.4789,58.6479,59.5417,65935.308456708,0
+DHT.US,D,20080128,000000,58.6479,62.0936,58.6479,59.9169,45584.042068438,0
+DHT.US,D,20080129,000000,60.5264,63.4723,60.4216,61.7549,43580.203261413,0
+DHT.US,D,20080130,000000,62.538,65.4742,62.0936,63.4723,105862.22702094,0
+DHT.US,D,20080131,000000,61.3213,63.6975,61.3213,61.7549,83259.046783835,0
+DHT.US,D,20080201,000000,62.6457,65.3596,61.5366,64.6417,81591.374972228,0
+DHT.US,D,20080204,000000,65.088,65.3596,63.0892,64.3701,46061.966230599,0
+DHT.US,D,20080205,000000,63.423,64.6417,63.2591,63.5809,42071.501986797,0
+DHT.US,D,20080206,000000,64.1973,65.814,63.8082,64.4155,48470.82551403,0
+DHT.US,D,20080207,000000,64.1973,65.9759,63.5366,65.9205,70206.249380422,0
+DHT.US,D,20080208,000000,65.9205,66.0401,64.3178,64.6417,55820.93460963,0
+DHT.US,D,20080211,000000,65.9205,68.0331,65.4179,66.8697,48250.089354389,0
+DHT.US,D,20080212,000000,66.7503,67.3033,64.6417,64.8115,44122.930699799,0
+DHT.US,D,20080213,000000,65.2402,67.8563,65.2402,67.4139,45550.627879134,0
+DHT.US,D,20080214,000000,66.9142,68.9664,65.7617,65.7617,47160.584272852,0
+DHT.US,D,20080215,000000,65.2046,66.7503,64.8748,66.1378,37756.008810678,0
+DHT.US,D,20080219,000000,66.5329,68.3708,66.5329,68.2573,42231.485074977,0
+DHT.US,D,20080220,000000,68.7442,69.64,67.0781,69.1402,35576.998647607,0
+DHT.US,D,20080221,000000,69.1402,69.3407,68.2573,68.4301,39093.588934013,0
+DHT.US,D,20080222,000000,67.0198,67.0198,62.4156,64.143,47830.893161307,0
+DHT.US,D,20080225,000000,64.143,64.5281,62.9795,64.3178,30772.443246227,0
+DHT.US,D,20080226,000000,63.5366,65.2964,63.5366,64.8748,27726.689263645,0
+DHT.US,D,20080227,000000,64.4155,65.0318,63.2591,63.9207,27138.397021664,0
+DHT.US,D,20080228,000000,64.3178,64.3178,62.7564,63.5809,23326.141787481,0
+DHT.US,D,20080229,000000,63.0388,63.6975,61.6482,61.9219,33164.089159411,0
+DHT.US,D,20080303,000000,62.2052,63.0388,61.3737,62.3613,27072.581194247,0
+DHT.US,D,20080304,000000,61.6482,63.423,60.9806,62.9242,38554.911700391,0
+DHT.US,D,20080305,000000,62.4759,62.4759,61.3213,61.8161,27791.49253987,0
+DHT.US,D,20080306,000000,61.422,63.0388,61.0429,61.0429,32408.725970912,0
+DHT.US,D,20080307,000000,60.8108,61.7549,59.2128,60.5264,28634.947681988,0
+DHT.US,D,20080310,000000,60.5264,61.6967,58.5916,59.0341,36630.051886266,0
+DHT.US,D,20080311,000000,60.308,61.6967,59.4893,61.5366,29490.553438399,0
+DHT.US,D,20080312,000000,61.6967,63.5809,61.3213,61.5988,32505.93088525,0
+DHT.US,D,20080313,000000,60.7584,61.5366,59.3205,60.4216,40458.507939505,0
+DHT.US,D,20080314,000000,60.5264,60.5264,57.7708,59.0934,26116.732869926,0
+DHT.US,D,20080317,000000,56.9305,56.9305,55.0451,55.1548,52500.779254282,0
+DHT.US,D,20080318,000000,54.3202,59.6503,54.3202,59.593,43017.224799208,0
+DHT.US,D,20080319,000000,61.1505,61.1505,55.768,55.768,30637.773937821,0
+DHT.US,D,20080320,000000,56.8198,58.8681,56.5908,58.8681,95065.393671104,0
+DHT.US,D,20080324,000000,60.1481,60.5264,57.8272,59.593,33763.519464494,0
+DHT.US,D,20080325,000000,59.8706,60.1481,57.8272,59.1526,27177.886518113,0
+DHT.US,D,20080326,000000,59.3778,59.3778,57.207,58.1462,32153.563070776,0
+DHT.US,D,20080327,000000,58.3131,59.3205,58.1462,59.2642,35378.538614168,0
+DHT.US,D,20080328,000000,59.4301,59.4301,58.2529,58.2529,34830.748419827,0
+DHT.US,D,20080331,000000,58.7476,59.4301,58.1462,58.3714,17515.110502229,0
+DHT.US,D,20080401,000000,58.5383,60.5264,58.5383,60.3703,63156.867988555,0
+DHT.US,D,20080402,000000,60.6488,62.6457,60.308,61.8161,40816.951061126,0
+DHT.US,D,20080403,000000,61.2581,62.7564,60.9806,61.7549,34368.012525533,0
+DHT.US,D,20080404,000000,62.144,62.4759,60.9806,61.2038,20760.337069441,0
+DHT.US,D,20080407,000000,62.5904,62.5904,60.4789,60.4789,25945.611718645,0
+DHT.US,D,20080408,000000,60.2103,61.6482,60.2103,61.5988,27037.141902562,0
+DHT.US,D,20080409,000000,62.0325,62.2052,60.4216,60.6961,21755.674890212,0
+DHT.US,D,20080410,000000,61.1505,62.7564,60.5264,61.8704,25354.28182309,0
+DHT.US,D,20080411,000000,62.312,62.312,59.9762,60.0384,16393.203782581,0
+DHT.US,D,20080414,000000,60.0977,62.0936,59.9762,60.6488,30230.728359032,0
+DHT.US,D,20080415,000000,60.2537,62.7564,60.2537,62.538,18820.28898745,0
+DHT.US,D,20080416,000000,63.3153,64.931,62.4759,64.5904,33406.088894065,0
+DHT.US,D,20080417,000000,65.1443,66.8697,64.3178,65.9205,55441.227912999,0
+DHT.US,D,20080418,000000,67.0198,67.1314,65.9759,66.3136,59621.03922952,0
+DHT.US,D,20080421,000000,65.6421,66.8697,63.8082,65.2046,36328.311631343,0
+DHT.US,D,20080422,000000,66.3739,66.3739,63.3153,64.931,34329.535580273,0
+DHT.US,D,20080423,000000,64.4155,65.7617,63.982,64.931,29344.746066892,0
+DHT.US,D,20080424,000000,64.931,66.3136,64.931,65.2402,28587.357776011,0
+DHT.US,D,20080425,000000,65.2046,67.0781,64.9755,66.689,37335.800066406,0
+DHT.US,D,20080428,000000,66.7503,66.7503,65.4179,65.7617,38089.138152523,0
+DHT.US,D,20080429,000000,64.3701,64.3701,56.4802,57.7708,287642.50469081,0
+DHT.US,D,20080430,000000,57.7708,58.0474,55.4342,56.4229,1453651.9040148,0
+DHT.US,D,20080501,000000,56.1581,57.5467,56.1581,56.9305,227947.54922434,0
+DHT.US,D,20080502,000000,56.9789,57.9319,56.9305,57.603,175977.34679416,0
+DHT.US,D,20080505,000000,57.603,58.0474,56.9305,57.603,105418.72959926,0
+DHT.US,D,20080506,000000,57.7155,57.9892,57.207,57.603,128290.23590198,0
+DHT.US,D,20080507,000000,57.8272,59.7066,57.8272,59.4893,388185.80030532,0
+DHT.US,D,20080508,000000,60.0977,60.0977,57.8805,58.3714,166067.50828767,0
+DHT.US,D,20080509,000000,58.4247,59.2128,57.7708,58.3131,145648.40096959,0
+DHT.US,D,20080512,000000,58.48,59.5417,58.3131,58.7023,180732.28718719,0
+DHT.US,D,20080513,000000,59.3778,59.3778,58.2529,58.9797,191769.09516928,0
+DHT.US,D,20080514,000000,58.9294,63.0388,56.4229,61.9772,517154.44550528,0
+DHT.US,D,20080515,000000,62.0936,63.3153,60.5945,61.1505,209653.78685622,0
+DHT.US,D,20080516,000000,60.8749,62.144,60.0384,61.422,149061.71103452,0
+DHT.US,D,20080519,000000,61.7549,64.6417,61.422,62.3613,187326.02054309,0
+DHT.US,D,20080520,000000,63.0892,64.4155,61.6482,64.3178,129621.74071817,0
+DHT.US,D,20080521,000000,64.4738,64.6417,62.4156,62.9795,128388.45336751,0
+DHT.US,D,20080522,000000,62.9795,63.5366,60.6961,61.0429,103759.15819719,0
+DHT.US,D,20080523,000000,60.8749,63.0388,59.7679,60.5945,89826.453808778,0
+DHT.US,D,20080527,000000,62.0936,62.0936,59.1526,59.7679,117892.34772141,0
+DHT.US,D,20080528,000000,58.4247,59.9169,57.4904,58.7476,94830.481794789,0
+DHT.US,D,20080529,000000,58.4247,59.4301,57.9319,58.4247,65885.693448349,0
+DHT.US,D,20080530,000000,58.5916,58.7476,56.4229,56.5908,177530.60032118,0
+DHT.US,D,20080602,000000,56.5385,56.7635,55.3196,56.5908,94135.871677749,0
+DHT.US,D,20080603,000000,56.8741,57.207,56.1581,56.4229,108740.91005699,0
+DHT.US,D,20080604,000000,56.5385,56.5385,55.7107,55.9943,73099.108133161,0
+DHT.US,D,20080605,000000,56.0426,56.5908,55.9943,56.1581,122656.40107515,0
+DHT.US,D,20080606,000000,55.6564,55.8786,55.1548,55.6002,116989.15205903,0
+DHT.US,D,20080609,000000,55.2663,55.6564,55.0451,55.4342,116678.29884338,0
+DHT.US,D,20080610,000000,55.6002,55.768,55.3196,55.3749,62601.989935877,0
+DHT.US,D,20080611,000000,55.3196,55.5429,54.9878,55.0451,99043.707300613,0
+DHT.US,D,20080612,000000,54.822,55.6564,54.2136,54.4881,170159.22765057,0
+DHT.US,D,20080613,000000,54.9315,56.8198,54.4881,56.5385,81335.1995209,0
+DHT.US,D,20080616,000000,56.2668,56.2668,54.7696,55.1024,103286.29679098,0
+DHT.US,D,20080617,000000,57.4904,60.0977,57.3768,59.7066,196654.65466593,0
+DHT.US,D,20080618,000000,60.308,60.5264,57.8805,59.2128,124703.77958339,0
+DHT.US,D,20080619,000000,59.593,59.7679,58.3714,59.0934,89131.843691739,0
+DHT.US,D,20080620,000000,58.5916,59.4893,56.7635,58.0474,119237.01570309,0
+DHT.US,D,20080623,000000,58.7023,58.9797,57.4321,57.7708,60063.524099995,0
+DHT.US,D,20080624,000000,57.2643,57.7155,55.768,55.9943,74668.562479239,0
+DHT.US,D,20080625,000000,55.9943,57.3768,55.2663,55.8786,66178.320742553,0
+DHT.US,D,20080626,000000,56.1018,56.3724,54.7696,55.0451,84509.547504742,0
+DHT.US,D,20080627,000000,55.0451,55.6002,54.4881,55.0451,254970.51541023,0
+DHT.US,D,20080630,000000,54.8772,55.5429,54.656,55.2081,99645.162708079,0
+DHT.US,D,20080701,000000,55.0451,55.0451,51.7692,54.1573,117590.60746649,0
+DHT.US,D,20080702,000000,54.1573,54.5434,51.6043,52.3796,105093.70066695,0
+DHT.US,D,20080703,000000,52.6038,52.6038,50.9377,51.8245,44062.177628337,0
+DHT.US,D,20080707,000000,52.2137,53.0433,49.3822,49.7713,97369.960181862,0
+DHT.US,D,20080708,000000,49.5501,52.1593,49.162,51.9371,56003.193824013,0
+DHT.US,D,20080709,000000,51.546,51.8245,49.4395,49.6627,69128.894913179,0
+DHT.US,D,20080710,000000,50.1042,51.4363,48.996,51.3268,67351.867572942,0
+DHT.US,D,20080711,000000,50.1604,51.8245,49.7169,51.6586,59195.767729293,0
+DHT.US,D,20080714,000000,52.2137,52.7124,51.3268,52.3796,65258.924261109,0
+DHT.US,D,20080715,000000,51.546,52.1593,50.1604,50.8271,69181.547575113,0
+DHT.US,D,20080716,000000,51.6043,53.1588,51.1045,53.1016,58765.43347311,0
+DHT.US,D,20080717,000000,52.6038,53.9341,52.6038,53.2694,51898.311295627,0
+DHT.US,D,20080718,000000,53.5479,54.0446,52.6582,52.991,39072.325359002,0
+DHT.US,D,20080721,000000,53.8235,54.4881,53.7129,54.3794,35559.78527736,0
+DHT.US,D,20080722,000000,53.1016,53.9341,52.4369,52.9366,57698.204517777,0
+DHT.US,D,20080723,000000,52.823,55.8786,52.7677,54.5434,76534.694324285,0
+DHT.US,D,20080724,000000,54.9315,55.0451,52.823,53.6012,49673.73632896,0
+DHT.US,D,20080725,000000,53.9341,54.5434,53.1016,53.4917,30328.945824561,0
+DHT.US,D,20080728,000000,54.0446,54.0446,51.6586,51.7692,50391.635123391,0
+DHT.US,D,20080729,000000,51.4936,52.5465,50.6038,52.2137,50292.405106671,0
+DHT.US,D,20080730,000000,52.4912,53.3237,51.0482,52.6038,43543.751418537,0
+DHT.US,D,20080731,000000,52.6038,52.7677,50.6621,51.6043,64983.510337152,0
+DHT.US,D,20080801,000000,51.4936,51.4936,50.3826,50.8271,43863.717594899,0
+DHT.US,D,20080804,000000,51.4936,51.4936,46.1675,47.6085,118361.15892286,0
+DHT.US,D,20080805,000000,48.1082,49.3822,46.7768,48.5486,106808.96238453,0
+DHT.US,D,20080806,000000,48.2741,49.8859,48.1082,49.4395,45692.385045877,0
+DHT.US,D,20080807,000000,49.4938,49.4938,47.6648,48.2741,47849.119082745,0
+DHT.US,D,20080808,000000,48.9417,49.4395,47.9394,48.6642,33365.586846424,0
+DHT.US,D,20080811,000000,48.7719,49.8296,48.2168,49.7169,43970.035469956,0
+DHT.US,D,20080812,000000,48.996,49.7713,48.6079,49.7713,36144.027314577,0
+DHT.US,D,20080813,000000,49.5501,50.3283,48.441,49.9955,80939.292005213,0
+DHT.US,D,20080814,000000,49.4395,51.4363,49.1037,51.2152,37619.314399891,0
+DHT.US,D,20080815,000000,51.4363,52.1593,49.8296,50.4953,45156.745465828,0
+DHT.US,D,20080818,000000,50.2167,51.1045,49.9392,50.1604,26841.719522696,0
+DHT.US,D,20080819,000000,49.8296,50.1604,48.7146,49.3822,34305.234351689,0
+DHT.US,D,20080820,000000,48.8282,50.274,48.5486,49.4395,40769.361155149,0
+DHT.US,D,20080821,000000,48.441,51.2152,48.441,50.1042,36762.696092289,0
+DHT.US,D,20080822,000000,49.8859,51.6586,49.8859,51.3268,35207.417462886,0
+DHT.US,D,20080825,000000,51.1598,51.2725,50.3283,50.5496,41606.740990119,0
+DHT.US,D,20080826,000000,50.2167,51.4936,48.7719,48.996,137901.37180713,0
+DHT.US,D,20080827,000000,48.7146,49.5501,48.7146,48.7719,76323.071125361,0
+DHT.US,D,20080828,000000,48.4963,49.3822,48.441,48.9417,49069.243267922,0
+DHT.US,D,20080829,000000,48.996,49.0524,48.441,49.0524,35193.241746211,0
+DHT.US,D,20080902,000000,51.4363,51.7692,49.5501,49.9955,110581.72812227,0
+DHT.US,D,20080903,000000,50.1604,50.8824,49.162,49.8296,94017.403188401,0
+DHT.US,D,20080904,000000,49.5501,50.1604,48.7719,49.2173,70949.461954629,0
+DHT.US,D,20080905,000000,49.2736,50.1604,48.8834,49.2736,89812.278092104,0
+DHT.US,D,20080908,000000,50.2167,50.3826,48.9417,49.4938,50935.375112968,0
+DHT.US,D,20080909,000000,49.7713,49.7713,47.2766,47.6085,67813.590916047,0
+DHT.US,D,20080910,000000,47.9394,48.6642,47.4989,47.9394,81307.860638743,0
+DHT.US,D,20080911,000000,46.2229,47.0544,45.6668,46.2752,83495.983762533,0
+DHT.US,D,20080912,000000,46.0579,47.2766,45.7774,46.4993,48535.628790256,0
+DHT.US,D,20080915,000000,45.5552,45.5552,41.8398,42.6715,84400.191976112,0
+DHT.US,D,20080916,000000,41.2818,43.3914,40.1175,42.6715,87443.920856312,0
+DHT.US,D,20080917,000000,42.2784,42.3939,39.3413,40.5076,198782.02471826,0
+DHT.US,D,20080918,000000,40.785,42.0019,38.4534,40.949,216864.16388747,0
+DHT.US,D,20080919,000000,43.4477,44.4452,40.0631,43.1129,174294.48671469,0
+DHT.US,D,20080922,000000,42.7831,42.8334,40.949,40.949,67715.373450517,0
+DHT.US,D,20080923,000000,41.0616,41.2265,39.0637,39.3966,60810.786878966,0
+DHT.US,D,20080924,000000,39.3413,39.839,39.0637,39.3413,68714.761476053,0
+DHT.US,D,20080925,000000,39.119,40.0631,39.0637,39.4489,58015.133040566,0
+DHT.US,D,20080926,000000,38.9512,39.2849,37.122,38.012,96663.199450531,0
+DHT.US,D,20080929,000000,37.3433,37.5656,16.5344,35.6229,116586.156685,0
+DHT.US,D,20080930,000000,34.9019,36.9551,34.4012,36.9551,99010.29311131,0
+DHT.US,D,20081001,000000,36.9551,37.2327,34.9019,35.8441,66891.156781029,0
+DHT.US,D,20081002,000000,35.2357,36.0682,32.348,32.348,52551.406813833,0
+DHT.US,D,20081003,000000,32.9564,33.5687,30.6305,30.9081,59006.420656573,0
+DHT.US,D,20081006,000000,29.8523,30.0193,26.8559,28.687,111415.05775247,0
+DHT.US,D,20081007,000000,28.687,29.0198,26.132,26.132,85832.951911403,0
+DHT.US,D,20081008,000000,25.3597,25.3597,19.5308,23.9159,155031.71285676,0
+DHT.US,D,20081009,000000,23.9712,24.5776,21.4725,21.9179,147954.99258274,0
+DHT.US,D,20081010,000000,20.64,21.1949,17.8668,20.1995,151179.96812614,0
+DHT.US,D,20081013,000000,21.0301,25.6332,21.0301,25.6332,101050.58376121,0
+DHT.US,D,20081014,000000,26.9675,29.1887,25.6906,25.8564,102767.87058118,0
+DHT.US,D,20081015,000000,25.5216,26.9675,22.5836,22.8601,65046.288510995,0
+DHT.US,D,20081016,000000,22.9727,23.9159,21.4192,23.8585,102739.51914782,0
+DHT.US,D,20081017,000000,23.2473,25.2481,22.5836,22.9184,107110.70263946,0
+DHT.US,D,20081020,000000,23.1386,25.4693,23.1386,25.0269,61973.195646256,0
+DHT.US,D,20081021,000000,24.9687,25.413,24.138,24.4699,40371.428537078,0
+DHT.US,D,20081022,000000,23.9712,29.1887,21.1949,21.583,47475.487693259,0
+DHT.US,D,20081023,000000,22.5836,25.3024,22.3642,23.8585,115487.53864274,0
+DHT.US,D,20081024,000000,22.8601,24.2496,22.0294,22.9727,74843.733835284,0
+DHT.US,D,20081027,000000,23.3035,23.6364,22.0857,22.0857,72931.024635451,0
+DHT.US,D,20081028,000000,23.0803,24.0265,21.4725,24.0265,61367.690034026,0
+DHT.US,D,20081029,000000,24.86,27.9641,24.5281,27.6351,119668.36251046,0
+DHT.US,D,20081030,000000,28.2969,29.4069,26.4125,27.8011,76500.26758379,0
+DHT.US,D,20081031,000000,27.8011,29.5195,26.9675,28.9635,75071.557853263,0
+DHT.US,D,20081103,000000,30.4617,30.9081,28.2969,28.5744,58652.027739717,0
+DHT.US,D,20081104,000000,30.7421,30.7421,28.9635,30.2414,47137.29559546,0
+DHT.US,D,20081105,000000,30.0765,31.2972,28.2436,28.3552,41381.954625714,0
+DHT.US,D,20081106,000000,28.0223,28.6327,25.7449,26.3532,41667.494061581,0
+DHT.US,D,20081107,000000,26.5221,28.7433,26.5221,27.8564,40222.583511998,0
+DHT.US,D,20081110,000000,29.241,29.241,26.132,26.3532,52434.963426867,0
+DHT.US,D,20081111,000000,26.3532,26.4125,24.9133,25.2481,44897.532360928,0
+DHT.US,D,20081112,000000,24.9687,25.2481,21.752,21.752,64621.017010767,0
+DHT.US,D,20081113,000000,21.8053,25.968,21.3628,25.968,66573.215707049,0
+DHT.US,D,20081114,000000,25.6332,27.2441,24.4156,25.4693,56917.527549503,0
+DHT.US,D,20081117,000000,24.7474,26.0797,24.0265,25.413,77311.321087796,0
+DHT.US,D,20081118,000000,28.0776,31.3524,26.0253,28.3552,194675.1170875,0
+DHT.US,D,20081119,000000,27.5226,28.5744,26.6327,26.6327,86369.604042642,0
+DHT.US,D,20081120,000000,26.4678,26.8016,23.0803,23.2473,109786.87543732,0
+DHT.US,D,20081121,000000,24.1933,24.4156,22.0294,24.4156,92734.500829381,0
+DHT.US,D,20081124,000000,24.8047,27.3557,24.3613,27.0771,100957.42905164,0
+DHT.US,D,20081125,000000,27.41,28.5744,26.0797,28.3552,85629.429122008,0
+DHT.US,D,20081126,000000,27.6895,31.1293,27.5779,31.0749,153065.33844381,0
+DHT.US,D,20081128,000000,30.5722,30.5722,27.8011,29.4642,39845.91446894,0
+DHT.US,D,20081201,000000,31.1846,31.1846,26.5221,26.5764,79558.172180664,0
+DHT.US,D,20081202,000000,27.8011,29.5195,27.2994,28.52,70837.068772426,0
+DHT.US,D,20081203,000000,27.4663,29.241,26.9675,28.9082,65640.656060121,0
+DHT.US,D,20081204,000000,28.1902,28.6327,25.8564,26.132,44474.285963083,0
+DHT.US,D,20081205,000000,25.7449,27.8011,25.7449,25.9127,128905.86702611,0
+DHT.US,D,20081208,000000,27.4663,27.8011,26.3532,27.6895,73258.078670151,0
+DHT.US,D,20081209,000000,27.5779,27.9641,26.6889,27.2994,81155.977960091,0
+DHT.US,D,20081210,000000,28.2969,30.2414,27.9118,30.0193,83369.414863655,0
+DHT.US,D,20081211,000000,29.2983,31.63,28.9082,29.2983,96379.685117046,0
+DHT.US,D,20081212,000000,28.6327,31.4621,28.52,31.0749,72173.63634457,0
+DHT.US,D,20081215,000000,31.4048,32.0695,30.2414,30.7421,63052.57521588,0
+DHT.US,D,20081216,000000,30.9613,32.4033,30.2957,32.2946,67774.101419597,0
+DHT.US,D,20081217,000000,32.1859,33.8462,31.4048,32.8497,114728.12524948,0
+DHT.US,D,20081218,000000,33.5687,33.5687,30.5722,31.0749,54863.061182927,0
+DHT.US,D,20081219,000000,32.2946,32.6838,30.0193,30.5722,78473.729855084,0
+DHT.US,D,20081222,000000,30.8488,31.0749,27.7438,30.352,83564.837243522,0
+DHT.US,D,20081223,000000,30.6838,32.0181,28.687,29.8523,86578.189587992,0
+DHT.US,D,20081224,000000,29.799,30.6305,29.0198,30.2957,46263.463917611,0
+DHT.US,D,20081226,000000,30.4094,30.517,29.0198,30.352,25146.708828932,0
+DHT.US,D,20081229,000000,30.352,30.6305,27.6351,28.8005,69149.145937,0
+DHT.US,D,20081230,000000,29.1304,29.5748,28.0776,29.5195,51458.864078725,0
+DHT.US,D,20081231,000000,29.2983,30.7935,28.7433,30.4617,71151.972192833,0
+DHT.US,D,20090102,000000,30.2957,32.9564,29.8523,32.0695,41336.389822118,0
+DHT.US,D,20090105,000000,31.9628,33.5153,31.3524,33.2922,36564.23605885,0
+DHT.US,D,20090106,000000,33.6803,35.6229,32.8497,34.6798,61285.673387553,0
+DHT.US,D,20090107,000000,34.4012,34.4012,31.6823,32.8497,47745.838861262,0
+DHT.US,D,20090108,000000,32.7944,34.6244,31.9628,34.6244,78074.784685822,0
+DHT.US,D,20090109,000000,35.1785,37.841,34.1257,35.458,96058.706389493,0
+DHT.US,D,20090112,000000,35.5113,35.6791,33.3485,33.5153,39503.672166375,0
+DHT.US,D,20090113,000000,33.627,34.7361,33.0147,34.4012,46732.275119053,0
+DHT.US,D,20090114,000000,34.0161,34.8466,32.1859,34.2353,73917.249495503,0
+DHT.US,D,20090115,000000,34.4012,36.7329,32.7381,36.7329,82833.775283607,0
+DHT.US,D,20090116,000000,37.1783,37.5102,33.9588,35.5696,52274.980338684,0
+DHT.US,D,20090120,000000,35.3997,35.3997,33.5687,34.0684,52847.07176161,0
+DHT.US,D,20090121,000000,34.0161,35.8441,34.0161,35.8441,67719.423655282,0
+DHT.US,D,20090122,000000,35.1785,36.565,34.9582,35.6791,93519.22800242,0
+DHT.US,D,20090123,000000,34.7361,35.7325,34.181,34.5128,51176.362296431,0
+DHT.US,D,20090126,000000,34.6798,36.7329,34.4575,35.5113,58892.002371987,0
+DHT.US,D,20090127,000000,35.5696,36.7329,35.0699,35.9024,56691.728633905,0
+DHT.US,D,20090128,000000,36.6776,37.2881,36.3448,37.0648,59378.026943676,0
+DHT.US,D,20090129,000000,36.3448,36.7329,34.9582,35.0699,43114.429713545,0
+DHT.US,D,20090130,000000,35.3997,35.6791,34.0684,34.181,47416.75972418,0
+DHT.US,D,20090202,000000,33.8462,35.9024,33.0147,35.7908,54932.927215108,0
+DHT.US,D,20090203,000000,36.009,36.8446,35.6791,36.0682,50170.898963749,0
+DHT.US,D,20090204,000000,36.009,36.8446,35.2357,35.3434,41819.376740234,0
+DHT.US,D,20090205,000000,34.5661,36.5107,34.4575,35.5696,35458.530158258,0
+DHT.US,D,20090206,000000,35.3997,36.7329,35.292,36.0682,55942.440752552,0
+DHT.US,D,20090209,000000,35.8441,36.565,35.7325,36.3448,52972.628109296,0
+DHT.US,D,20090210,000000,38.7882,38.7882,35.2357,35.3434,78069.721929868,0
+DHT.US,D,20090211,000000,35.1232,36.5107,34.4012,35.7908,58682.404275447,0
+DHT.US,D,20090212,000000,35.9024,36.8446,34.8466,36.7872,79598.674228305,0
+DHT.US,D,20090213,000000,36.5107,37.122,35.7908,36.565,64189.670203393,0
+DHT.US,D,20090217,000000,36.4555,36.4555,34.5661,34.9582,79012.407088706,0
+DHT.US,D,20090218,000000,34.8466,35.3434,33.07,33.2922,97370.972733053,0
+DHT.US,D,20090219,000000,33.4048,35.2357,33.4048,34.9019,55640.700497629,0
+DHT.US,D,20090220,000000,34.3469,35.6791,32.9051,33.5687,84446.769330899,0
+DHT.US,D,20090223,000000,34.0684,35.6229,33.0147,33.4048,117017.50349237,0
+DHT.US,D,20090224,000000,33.5687,33.8462,32.2365,33.5687,58603.425282547,0
+DHT.US,D,20090225,000000,33.4048,33.7356,32.2365,32.6838,64412.431465418,0
+DHT.US,D,20090226,000000,33.1242,33.2339,30.9081,30.9081,48848.50710828,0
+DHT.US,D,20090227,000000,30.517,30.9081,27.0238,29.7407,77322.459150897,0
+DHT.US,D,20090302,000000,28.9635,29.0198,25.8002,25.9127,217108.1887245,0
+DHT.US,D,20090303,000000,26.0253,26.9102,23.8585,24.1933,88663.032490299,0
+DHT.US,D,20090304,000000,24.8047,26.6327,24.8047,25.968,61505.396996005,0
+DHT.US,D,20090305,000000,25.1938,25.4693,23.6364,24.0265,59061.098420887,0
+DHT.US,D,20090306,000000,24.1933,26.6327,22.7495,23.5277,75983.866476371,0
+DHT.US,D,20090309,000000,23.194,24.5281,22.9184,23.9159,62021.798103424,0
+DHT.US,D,20090310,000000,24.4156,25.6332,24.3613,24.9133,42119.091892774,0
+DHT.US,D,20090311,000000,25.1938,25.8002,24.4156,24.7474,29346.771169274,0
+DHT.US,D,20090312,000000,24.6901,25.7449,23.8585,25.2481,51238.127919083,0
+DHT.US,D,20090313,000000,25.5216,25.5789,24.4156,24.7474,32725.654493701,0
+DHT.US,D,20090316,000000,24.86,25.3024,23.5821,23.7479,48952.799880954,0
+DHT.US,D,20090317,000000,23.8585,25.0269,23.3578,24.9133,67399.457478921,0
+DHT.US,D,20090318,000000,24.5281,25.1365,24.1933,24.9133,30837.246522452,0
+DHT.US,D,20090319,000000,25.0269,25.0269,23.8585,24.9133,58559.885581334,0
+DHT.US,D,20090320,000000,25.0269,25.7449,23.6364,23.7479,61388.953609038,0
+DHT.US,D,20090323,000000,24.4156,26.2436,24.1933,25.8564,58145.752144208,0
+DHT.US,D,20090324,000000,25.5216,27.2994,25.5216,26.5221,60902.929037349,0
+DHT.US,D,20090325,000000,27.3557,28.2969,26.5221,27.5779,77355.873340199,0
+DHT.US,D,20090326,000000,27.8564,29.1304,26.4125,26.4678,151841.16405387,0
+DHT.US,D,20090327,000000,24.138,24.2496,22.1935,23.026,1165435.2827986,0
+DHT.US,D,20090330,000000,22.1935,22.4138,20.8621,21.3075,282215.23030696,0
+DHT.US,D,20090331,000000,21.9179,21.9179,19.4775,21.3075,201729.56123532,0
+DHT.US,D,20090401,000000,20.5856,22.0857,20.5323,21.6403,85770.173737559,0
+DHT.US,D,20090402,000000,22.1935,23.3035,22.1391,22.5836,142345.45898449,0
+DHT.US,D,20090403,000000,22.7495,22.7495,21.4725,22.307,97012.529611432,0
+DHT.US,D,20090406,000000,22.0294,22.5836,21.6937,22.5273,67087.591712087,0
+DHT.US,D,20090407,000000,22.1935,22.4138,20.2528,20.5323,167217.76644067,0
+DHT.US,D,20090408,000000,20.7525,21.752,20.7525,21.1949,84700.919679845,0
+DHT.US,D,20090409,000000,21.752,22.1935,21.2532,21.8616,102133.00098441,0
+DHT.US,D,20090413,000000,21.2532,22.0857,20.8621,21.8053,88417.995102071,0
+DHT.US,D,20090414,000000,21.5307,22.8049,21.0854,22.0294,85723.596382773,0
+DHT.US,D,20090415,000000,22.0294,22.4138,21.1949,22.4138,58598.362526592,0
+DHT.US,D,20090416,000000,22.307,22.8601,21.6403,22.6389,118346.98320618,0
+DHT.US,D,20090417,000000,22.7495,23.5821,22.472,23.4704,132924.68270327,0
+DHT.US,D,20090420,000000,23.0803,23.0803,21.6937,21.9741,75653.774788099,0
+DHT.US,D,20090421,000000,22.1935,23.1386,21.752,23.1386,101228.79277083,0
+DHT.US,D,20090422,000000,22.3642,23.3035,22.1935,22.5836,94437.611932673,0
+DHT.US,D,20090423,000000,22.2488,22.5273,20.9194,21.4192,144019.20610325,0
+DHT.US,D,20090424,000000,22.1391,22.1391,21.3628,22.0857,86144.817678236,0
+DHT.US,D,20090427,000000,22.0294,22.307,20.7525,20.9747,130351.79012688,0
+DHT.US,D,20090428,000000,20.8058,22.0294,20.8058,21.6937,67659.683135012,0
+DHT.US,D,20090429,000000,21.9741,23.1386,21.8053,22.9184,90771.164069996,0
+DHT.US,D,20090430,000000,23.0803,23.8585,22.3642,23.3578,216878.33960414,0
+DHT.US,D,20090501,000000,23.3578,24.138,23.0803,24.0808,138180.83593584,0
+DHT.US,D,20090504,000000,24.2496,25.3024,23.9159,25.3024,391892.75021564,0
+DHT.US,D,20090505,000000,24.7474,25.6906,24.0265,25.6906,191942.24142294,0
+DHT.US,D,20090506,000000,26.0797,26.3532,25.0822,26.3532,163323.49456,0
+DHT.US,D,20090507,000000,26.6327,26.8016,24.5776,25.5789,154244.96058134,0
+DHT.US,D,20090508,000000,25.7449,26.3018,24.9687,26.3018,102708.13006091,0
+DHT.US,D,20090511,000000,25.8002,26.4125,25.5216,25.968,77760.893816607,0
+DHT.US,D,20090512,000000,25.8564,26.2436,24.9687,25.4693,70161.697128017,0
+DHT.US,D,20090513,000000,25.413,25.413,23.5821,23.6364,78775.470110007,0
+DHT.US,D,20090514,000000,23.6917,25.3024,22.9727,25.3024,91163.021380921,0
+DHT.US,D,20090515,000000,25.2481,25.2481,23.5821,23.8585,89739.37440635,0
+DHT.US,D,20090518,000000,24.4156,25.8002,24.303,25.8002,113472.56177261,0
+DHT.US,D,20090519,000000,26.9102,27.1887,25.8564,26.5764,171580.84952276,0
+DHT.US,D,20090520,000000,26.8559,28.2969,26.8016,27.6895,184076.74377112,0
+DHT.US,D,20090521,000000,27.41,27.41,26.132,27.1325,120556.36990498,0
+DHT.US,D,20090522,000000,27.41,27.8564,27.0238,27.1325,72072.381225468,0
+DHT.US,D,20090526,000000,26.9102,29.1304,26.9102,28.8005,173957.30716808,0
+DHT.US,D,20090527,000000,29.2983,29.7407,28.8538,28.9635,129463.78273237,0
+DHT.US,D,20090528,000000,29.3526,30.517,28.3552,30.2957,138962.52545531,0
+DHT.US,D,20090529,000000,30.517,32.0181,30.517,32.0181,227286.35329662,0
+DHT.US,D,20090601,000000,32.2365,32.2946,30.5722,31.2399,162282.59193564,0
+DHT.US,D,20090602,000000,31.1846,31.6823,30.4094,31.4048,104527.68455116,0
+DHT.US,D,20090603,000000,31.0186,31.2399,30.2414,30.7421,101651.02661749,0
+DHT.US,D,20090604,000000,30.7421,30.7421,29.1304,30.0193,134891.05711623,0
+DHT.US,D,20090605,000000,29.7407,30.2414,28.8005,29.0198,70087.780891073,0
+DHT.US,D,20090608,000000,28.6327,29.1304,27.6351,28.8005,81488.094750744,0
+DHT.US,D,20090609,000000,29.0198,30.2414,28.6327,29.1304,71976.188862322,0
+DHT.US,D,20090610,000000,29.4069,30.2414,29.241,30.1288,62372.140815516,0
+DHT.US,D,20090611,000000,30.5722,30.5722,29.1304,29.4069,56032.557808553,0
+DHT.US,D,20090612,000000,29.4642,29.6302,28.2969,28.8538,44386.194009464,0
+DHT.US,D,20090615,000000,28.7433,28.7433,27.7438,28.0223,69537.96559435,0
+DHT.US,D,20090616,000000,28.0223,28.7433,27.7438,27.8564,54587.64725897,0
+DHT.US,D,20090617,000000,27.8564,28.2436,27.6895,27.8564,74547.056336316,0
+DHT.US,D,20090618,000000,27.7438,28.0776,27.7438,28.0776,51539.868174006,0
+DHT.US,D,20090619,000000,28.1902,28.52,27.7438,27.8011,80498.83223712,0
+DHT.US,D,20090622,000000,27.7438,27.9118,25.413,25.968,111293.55160955,0
+DHT.US,D,20090623,000000,26.2436,26.8559,25.8564,26.6327,76841.497335163,0
+DHT.US,D,20090624,000000,26.8016,27.7438,26.7452,26.9102,37079.624615079,0
+DHT.US,D,20090625,000000,26.9102,27.6351,26.9102,27.5226,48467.787860457,0
+DHT.US,D,20090626,000000,27.5779,30.5722,27.2441,30.0765,316259.22645136,0
+DHT.US,D,20090629,000000,29.6854,29.8523,28.2969,28.8005,63270.273721949,0
+DHT.US,D,20090630,000000,28.8005,29.1887,28.4094,28.9082,40253.97259892,0
+DHT.US,D,20090701,000000,29.1887,29.3526,28.7433,28.8005,45135.481890816,0
+DHT.US,D,20090702,000000,28.9082,28.9082,27.4663,27.4663,54271.731287372,0
+DHT.US,D,20090706,000000,27.6895,27.7438,26.4125,26.8016,47515.9897409,0
+DHT.US,D,20090707,000000,26.9102,26.9675,25.5216,25.5789,73418.061758331,0
+DHT.US,D,20090708,000000,25.7449,25.7449,24.303,24.7474,107316.25053123,0
+DHT.US,D,20090709,000000,25.0269,26.5764,24.6901,26.3532,53317.908065433,0
+DHT.US,D,20090710,000000,25.968,25.968,24.86,25.413,51906.411705155,0
+DHT.US,D,20090713,000000,25.3024,26.0797,24.9687,26.0253,48941.661817854,0
+DHT.US,D,20090714,000000,26.0253,26.5221,25.8002,26.3532,49270.740954935,0
+DHT.US,D,20090715,000000,26.8559,27.9118,26.8559,27.7438,76517.480954037,0
+DHT.US,D,20090716,000000,27.6895,28.0223,27.1887,27.6895,37468.444272429,0
+DHT.US,D,20090717,000000,27.8564,27.9118,27.1887,27.6351,69234.200237045,0
+DHT.US,D,20090720,000000,27.8011,28.9082,27.8011,28.687,58606.46293612,0
+DHT.US,D,20090721,000000,28.1329,28.1902,26.6327,27.5226,95382.322193893,0
+DHT.US,D,20090722,000000,27.3557,27.6895,26.8559,27.5226,44767.925808478,0
+DHT.US,D,20090723,000000,27.4663,28.8538,27.1887,27.8564,112869.08126277,0
+DHT.US,D,20090724,000000,27.7438,28.0223,27.1887,28.0223,36489.307270714,0
+DHT.US,D,20090727,000000,28.0776,28.8538,28.0776,28.4657,49845.870031432,0
+DHT.US,D,20090728,000000,28.4657,28.5744,27.4663,27.6895,60356.151394199,0
+DHT.US,D,20090729,000000,27.4663,27.6895,27.1325,27.1325,34862.137506749,0
+DHT.US,D,20090730,000000,27.4663,28.5744,27.2994,27.7438,80339.86170013,0
+DHT.US,D,20090731,000000,27.7438,28.52,27.6351,27.9118,54605.873180408,0
+DHT.US,D,20090803,000000,28.0223,28.8005,28.0223,28.8005,67522.988724224,0
+DHT.US,D,20090804,000000,28.1329,28.8538,27.4663,28.8538,60153.641155995,0
+DHT.US,D,20090805,000000,28.8538,29.1304,28.1902,28.8538,62435.931540551,0
+DHT.US,D,20090806,000000,29.0198,29.0198,28.2436,28.2969,40101.077369076,0
+DHT.US,D,20090807,000000,28.8538,29.4642,28.2969,29.2983,83508.134376825,0
+DHT.US,D,20090810,000000,29.3526,29.3526,28.2436,28.9082,78712.691936164,0
+DHT.US,D,20090811,000000,29.1304,29.2983,27.6351,27.6351,86929.544851275,0
+DHT.US,D,20090812,000000,27.8011,28.687,27.2441,28.1902,102287.92131664,0
+DHT.US,D,20090813,000000,28.6327,28.687,27.6895,28.52,71331.193753643,0
+DHT.US,D,20090814,000000,28.687,28.687,27.4663,27.9118,61629.940792499,0
+DHT.US,D,20090817,000000,27.4663,27.7438,26.9102,27.3557,77022.743998355,0
+DHT.US,D,20090818,000000,27.4663,27.8564,27.1887,27.6895,79185.55334237,0
+DHT.US,D,20090819,000000,27.6351,28.3552,27.5226,27.9641,58933.51697082,0
+DHT.US,D,20090820,000000,28.1329,28.4094,27.7438,28.4094,36341.474796827,0
+DHT.US,D,20090821,000000,28.3552,29.1304,28.3552,28.6327,85896.742636436,0
+DHT.US,D,20090824,000000,29.0761,30.517,28.5744,29.2983,98340.996774048,0
+DHT.US,D,20090825,000000,29.5195,30.2414,29.5195,29.799,83447.381305365,0
+DHT.US,D,20090826,000000,29.8523,29.962,29.4069,29.8523,51442.663259669,0
+DHT.US,D,20090827,000000,30.0765,30.0765,28.52,29.7407,86701.720833295,0
+DHT.US,D,20090828,000000,29.962,30.0765,28.6327,29.4642,78519.294658679,0
+DHT.US,D,20090831,000000,29.0761,29.3526,28.687,28.8538,74743.491267373,0
+DHT.US,D,20090901,000000,28.687,29.2983,28.1329,28.1902,78591.185793242,0
+DHT.US,D,20090902,000000,23.2473,23.9712,21.1949,22.1935,1022845.7989771,0
+DHT.US,D,20090903,000000,22.6942,22.6942,21.3075,21.8616,347017.49398091,0
+DHT.US,D,20090904,000000,21.8053,22.1935,21.1949,22.1935,209771.24279438,0
+DHT.US,D,20090908,000000,21.9179,22.3642,21.1949,21.4725,233639.09946906,0
+DHT.US,D,20090909,000000,21.1949,21.3628,20.5323,20.8621,349565.07277751,0
+DHT.US,D,20090910,000000,20.8621,20.8621,20.0859,20.2528,193813.43602394,0
+DHT.US,D,20090911,000000,20.1412,20.7525,20.1412,20.7525,214003.70677283,0
+DHT.US,D,20090914,000000,20.9194,21.4725,20.6972,21.3628,163797.3685174,0
+DHT.US,D,20090915,000000,21.4725,21.583,20.8621,21.0301,126541.5599951,0
+DHT.US,D,20090916,000000,21.0301,21.9179,20.8058,21.8616,202332.02919398,0
+DHT.US,D,20090917,000000,22.0294,22.2488,21.4192,21.8616,167196.50286565,0
+DHT.US,D,20090918,000000,22.0294,22.1935,21.583,22.0294,140242.39016075,0
+DHT.US,D,20090921,000000,22.0857,22.0857,21.6403,22.0857,155917.6951489,0
+DHT.US,D,20090922,000000,22.1935,22.2488,21.8616,21.9741,100069.42165711,0
+DHT.US,D,20090923,000000,21.9179,22.0857,21.3628,21.4725,89439.659253809,0
+DHT.US,D,20090924,000000,21.583,21.6937,21.0301,21.2532,109999.51118742,0
+DHT.US,D,20090925,000000,21.1436,21.2532,20.8058,21.1949,70317.630011434,0
+DHT.US,D,20090928,000000,21.3075,21.3075,21.0854,21.2532,78181.10256088,0
+DHT.US,D,20090929,000000,21.0854,21.2532,20.8621,21.0301,78460.566689601,0
+DHT.US,D,20090930,000000,20.9194,21.1436,20.8058,20.8621,98330.871262137,0
+DHT.US,D,20091001,000000,21.1949,21.1949,20.5323,20.7525,108114.14086975,0
+DHT.US,D,20091002,000000,20.5856,20.5856,20.2528,20.3634,90889.632559346,0
+DHT.US,D,20091005,000000,20.4187,21.0301,20.2528,20.9747,94120.683409885,0
+DHT.US,D,20091006,000000,20.7525,21.3075,20.7525,21.0301,114697.74871375,0
+DHT.US,D,20091007,000000,20.9747,21.1949,20.8058,21.0854,44604.905066724,0
+DHT.US,D,20091008,000000,20.9747,21.752,20.9747,21.3075,115767.00277146,0
+DHT.US,D,20091009,000000,21.2532,21.6937,21.1949,21.4192,47780.265601756,0
+DHT.US,D,20091012,000000,21.6937,21.752,21.1436,21.1949,70496.851572245,0
+DHT.US,D,20091013,000000,21.1436,21.1436,20.6972,21.0854,69256.476363247,0
+DHT.US,D,20091014,000000,21.3628,21.3628,21.0301,21.1436,56163.176912194,0
+DHT.US,D,20091015,000000,20.9747,21.1436,20.8058,20.9194,58849.475221964,0
+DHT.US,D,20091016,000000,20.9194,21.2532,20.6972,20.8058,54932.927215108,0
+DHT.US,D,20091019,000000,20.8058,21.0854,20.8058,21.0301,38797.923986235,0
+DHT.US,D,20091020,000000,20.7525,21.6403,20.7525,21.6403,98162.787764427,0
+DHT.US,D,20091021,000000,21.4192,21.6403,20.476,20.5323,99059.90811967,0
+DHT.US,D,20091022,000000,20.5323,21.3075,20.5323,21.1949,60198.1934084,0
+DHT.US,D,20091023,000000,21.2532,21.3075,20.476,20.5856,78166.926844205,0
+DHT.US,D,20091026,000000,20.64,20.7525,19.9743,20.0326,69382.032710934,0
+DHT.US,D,20091027,000000,19.9743,19.9743,19.4203,19.4203,69166.359307246,0
+DHT.US,D,20091028,000000,19.4203,19.6968,18.7546,18.8119,81408.103206654,0
+DHT.US,D,20091029,000000,18.9778,19.5872,18.8119,19.5308,77698.115642765,0
+DHT.US,D,20091030,000000,19.5872,19.5872,18.8643,18.9778,65266.012119446,0
+DHT.US,D,20091102,000000,19.1397,19.3097,18.5887,19.0331,89028.563470255,0
+DHT.US,D,20091103,000000,18.8119,19.4775,18.6993,19.4203,79681.703425969,0
+DHT.US,D,20091104,000000,19.5308,20.0326,19.4203,19.6445,82809.474055023,0
+DHT.US,D,20091105,000000,19.8636,20.5323,19.5872,20.476,54537.019699419,0
+DHT.US,D,20091106,000000,20.3091,20.4187,19.7511,19.9743,37811.699126185,0
+DHT.US,D,20091109,000000,20.1995,20.9747,19.9209,20.64,70456.349524604,0
+DHT.US,D,20091110,000000,20.3634,20.7525,19.9743,20.0859,43304.789337456,0
+DHT.US,D,20091111,000000,20.3634,20.5856,20.0326,20.5323,58312.823090725,0
+DHT.US,D,20091112,000000,20.5323,20.7525,19.9209,19.9743,78789.645826682,0
+DHT.US,D,20091113,000000,20.0326,20.5323,19.9743,20.0859,51884.135578952,0
+DHT.US,D,20091116,000000,20.1995,21.0854,20.0326,20.9194,76993.380013816,0
+DHT.US,D,20091117,000000,20.8621,21.5307,20.8058,21.5307,52460.277206641,0
+DHT.US,D,20091118,000000,21.583,22.307,21.4725,22.0294,139934.57459869,0
+DHT.US,D,20091119,000000,22.1391,22.1935,20.9747,22.1935,119259.29182929,0
+DHT.US,D,20091120,000000,21.9179,22.0857,21.2532,21.9741,60374.377315637,0
+DHT.US,D,20091123,000000,22.0857,22.7495,21.752,22.472,118223.45196087,0
+DHT.US,D,20091124,000000,20.8058,22.3642,20.5323,22.3642,164258.07930932,0
+DHT.US,D,20091125,000000,22.1935,22.8601,21.9741,22.8049,128362.12703654,0
+DHT.US,D,20091127,000000,22.1391,22.6389,21.9179,22.3642,38969.045137517,0
+DHT.US,D,20091130,000000,22.3642,22.4138,21.8053,22.307,78571.947320613,0
+DHT.US,D,20091201,000000,22.2488,23.5821,22.1391,23.4704,146597.16143558,0
+DHT.US,D,20091202,000000,23.4704,23.4704,22.6389,22.8049,77130.074424603,0
+DHT.US,D,20091203,000000,22.9184,23.6917,22.7495,23.1386,72065.293367131,0
+DHT.US,D,20091204,000000,23.3578,23.9159,23.1386,23.4704,48602.457168863,0
+DHT.US,D,20091207,000000,23.5821,23.5821,22.8601,23.0803,36717.131288694,0
+DHT.US,D,20091208,000000,22.9184,23.1386,22.7495,22.8601,44125.968353372,0
+DHT.US,D,20091209,000000,22.6942,22.9727,21.9741,22.1935,92767.915018684,0
+DHT.US,D,20091210,000000,22.6942,22.6942,21.4725,21.6937,51834.520570593,0
+DHT.US,D,20091211,000000,21.6403,22.0857,21.3628,21.6403,55361.236368908,0
+DHT.US,D,20091214,000000,21.752,22.0857,21.1436,21.6937,60914.06710045,0
+DHT.US,D,20091215,000000,21.6937,22.1391,21.4725,21.6403,52664.812547227,0
+DHT.US,D,20091216,000000,21.583,21.9741,21.3075,21.4192,52406.611993517,0
+DHT.US,D,20091217,000000,21.3075,21.5307,21.1949,21.1949,29750.77909449,0
+DHT.US,D,20091218,000000,21.2532,21.6403,21.0854,21.1436,74205.826584943,0
+DHT.US,D,20091221,000000,21.0854,21.5307,21.0854,21.4192,64155.243462899,0
+DHT.US,D,20091222,000000,21.1436,21.3075,20.3634,20.476,109385.90516568,0
+DHT.US,D,20091223,000000,20.5323,20.64,20.0326,20.3634,65317.652230187,0
+DHT.US,D,20091224,000000,20.3634,21.5307,20.3634,21.5307,41091.352433891,0
+DHT.US,D,20091228,000000,21.583,21.583,20.5323,20.6972,81247.107567282,0
+DHT.US,D,20091229,000000,20.9194,20.9194,20.5323,20.64,40551.662649079,0
+DHT.US,D,20091230,000000,20.5323,20.8058,20.476,20.7525,58559.885581334,0
+DHT.US,D,20091231,000000,20.476,20.8058,20.2528,20.4187,78190.215521599,0
+DHT.US,D,20100104,000000,20.4187,21.4192,20.4187,21.3075,84404.242180876,0
+DHT.US,D,20100105,000000,21.1436,22.0857,21.1436,21.6403,64418.506772564,0
+DHT.US,D,20100106,000000,21.6403,22.472,21.6403,21.9179,78286.407884745,0
+DHT.US,D,20100107,000000,21.8616,22.2488,21.6403,21.9741,42350.966115518,0
+DHT.US,D,20100108,000000,21.8616,22.2488,21.3628,22.1935,87371.017170558,0
+DHT.US,D,20100111,000000,22.3642,23.026,22.2488,22.3642,126348.16271761,0
+DHT.US,D,20100112,000000,22.1391,22.5836,21.8053,22.0294,52082.595612391,0
+DHT.US,D,20100113,000000,22.1935,22.472,21.8616,22.2488,36343.499899209,0
+DHT.US,D,20100114,000000,22.1935,22.472,21.9179,22.3642,48375.645702074,0
+DHT.US,D,20100115,000000,22.1935,22.3642,21.6403,21.9741,45985.012340081,0
+DHT.US,D,20100119,000000,21.9741,22.0857,21.4725,21.6403,49910.673307658,0
+DHT.US,D,20100120,000000,21.4192,21.6403,21.0301,21.2532,52649.624279361,0
+DHT.US,D,20100121,000000,21.1949,21.4192,20.5323,20.5323,53953.790213393,0
+DHT.US,D,20100122,000000,20.5323,20.8058,20.3091,20.476,59533.959827092,0
+DHT.US,D,20100125,000000,20.64,21.0301,20.5856,20.7525,54526.894187509,0
+DHT.US,D,20100126,000000,20.6972,21.6403,20.5323,21.3075,73612.471587007,0
+DHT.US,D,20100127,000000,21.0854,21.4192,20.8058,21.3628,40922.256384992,0
+DHT.US,D,20100128,000000,21.3628,21.3628,20.6972,21.0301,88672.145451017,0
+DHT.US,D,20100129,000000,21.0301,21.583,20.64,20.9194,94293.829663549,0
+DHT.US,D,20100201,000000,20.8058,21.0854,20.5323,21.0854,39686.943931949,0
+DHT.US,D,20100202,000000,21.0301,21.4192,20.5856,21.0854,45730.861991136,0
+DHT.US,D,20100203,000000,20.9194,21.1949,20.5856,20.9747,29572.570084871,0
+DHT.US,D,20100204,000000,20.8058,20.8621,19.6445,19.7511,65026.037487175,0
+DHT.US,D,20100205,000000,19.7511,20.476,18.8643,19.9209,114926.58528293,0
+DHT.US,D,20100208,000000,19.8636,20.3634,19.5308,19.6968,30067.707617279,0
+DHT.US,D,20100209,000000,19.5872,20.1995,19.1397,20.0326,27937.299911377,0
+DHT.US,D,20100210,000000,19.9743,20.1412,19.3097,20.0859,35185.141336684,0
+DHT.US,D,20100211,000000,19.9209,20.1995,19.4775,20.0326,54470.191320813,0
+DHT.US,D,20100212,000000,19.8084,19.8636,19.368,19.4775,35675.216113136,0
+DHT.US,D,20100216,000000,19.5308,20.4187,18.3112,19.5308,89229.048606077,0
+DHT.US,D,20100217,000000,19.4203,20.2528,19.4203,19.8636,37905.866386949,0
+DHT.US,D,20100218,000000,19.8084,20.5856,19.8084,20.5856,29851.021662401,0
+DHT.US,D,20100219,000000,20.5856,20.6972,20.0859,20.1995,30086.946089908,0
+DHT.US,D,20100222,000000,20.3091,20.3634,19.7511,19.9743,24245.538268926,0
+DHT.US,D,20100223,000000,19.8084,20.0326,19.4203,19.6445,33997.418789619,0
+DHT.US,D,20100224,000000,19.6445,19.9743,19.5308,19.8084,31139.999328567,0
+DHT.US,D,20100225,000000,19.5308,19.8636,19.4775,19.8636,13921.566325306,0
+DHT.US,D,20100226,000000,19.8084,19.9209,19.4203,19.5308,25942.574065072,0
+DHT.US,D,20100301,000000,19.5308,20.6972,19.4203,20.64,46248.275649745,0
+DHT.US,D,20100302,000000,20.6972,22.0294,20.4187,21.9179,116568.94331475,0
+DHT.US,D,20100303,000000,22.0294,22.1935,21.6403,21.8616,78964.817182727,0
+DHT.US,D,20100304,000000,21.9179,23.1386,21.6403,22.7495,122247.33039398,0
+DHT.US,D,20100305,000000,22.8601,23.8052,22.8049,23.4151,144471.81648564,0
+DHT.US,D,20100308,000000,23.3578,23.6917,22.6942,23.026,66756.487472623,0
+DHT.US,D,20100309,000000,22.8601,23.3035,22.1935,22.3642,53584.209028671,0
+DHT.US,D,20100310,000000,22.307,23.194,22.1935,22.7495,54891.412616275,0
+DHT.US,D,20100311,000000,22.5273,23.3035,22.2488,22.6942,40840.239738519,0
+DHT.US,D,20100312,000000,22.7495,23.0803,22.6389,23.026,49231.251458485,0
+DHT.US,D,20100315,000000,22.9184,22.9184,22.1391,22.2488,51361.659164388,0
+DHT.US,D,20100316,000000,22.3642,22.3642,21.9179,22.307,24683.972934636,0
+DHT.US,D,20100317,000000,22.4138,22.7495,21.9741,22.472,39823.638342737,0
+DHT.US,D,20100318,000000,22.1391,22.5836,21.9179,22.3642,29209.064207295,0
+DHT.US,D,20100319,000000,22.3642,22.8601,21.9741,22.6389,145105.67353122,0
+DHT.US,D,20100322,000000,22.3642,23.0803,22.2488,23.0803,44462.135348791,0
+DHT.US,D,20100323,000000,22.9184,23.026,22.8049,22.9184,30283.381020965,0
+DHT.US,D,20100324,000000,23.1386,23.5277,22.6942,22.7495,65536.363287447,0
+DHT.US,D,20100325,000000,22.7495,22.9727,22.2488,22.307,46606.718771366,0
+DHT.US,D,20100326,000000,22.4138,22.8049,22.0857,22.2488,48353.369575873,0
+DHT.US,D,20100329,000000,22.4138,22.5836,21.9741,22.1391,56219.879778892,0
+DHT.US,D,20100330,000000,22.0294,22.4138,21.0301,21.1949,144445.49015466,0
+DHT.US,D,20100331,000000,21.0854,22.0294,21.0854,21.752,52594.946515047,0
+DHT.US,D,20100401,000000,21.8053,21.9741,21.3628,21.8616,37371.239358091,0
+DHT.US,D,20100405,000000,21.8053,22.3642,21.8053,22.0294,37142.402788921,0
+DHT.US,D,20100406,000000,21.8053,22.5836,21.8053,22.3642,33441.52818575,0
+DHT.US,D,20100407,000000,22.0857,22.2488,21.3628,21.9741,49552.230186038,0
+DHT.US,D,20100408,000000,21.6403,22.4138,21.6403,22.3642,53340.184191636,0
+DHT.US,D,20100409,000000,22.3642,23.1386,22.1935,23.0803,72866.221359227,0
+DHT.US,D,20100412,000000,23.2473,24.5776,23.2473,24.1933,149798.84830158,0
+DHT.US,D,20100413,000000,23.8585,25.5216,23.8585,25.1938,121352.23514112,0
+DHT.US,D,20100414,000000,25.1938,26.132,25.1938,26.0253,80232.531273882,0
+DHT.US,D,20100415,000000,25.8002,26.2436,24.86,24.9687,64693.920696521,0
+DHT.US,D,20100416,000000,24.9133,24.9687,23.8585,24.138,67895.607562519,0
+DHT.US,D,20100419,000000,23.6917,24.2496,23.6917,23.8585,57161.552386538,0
+DHT.US,D,20100420,000000,24.138,25.3024,24.0265,25.1938,68918.284265448,0
+DHT.US,D,20100421,000000,25.3024,25.3024,24.6901,25.1365,51944.888650413,0
+DHT.US,D,20100422,000000,24.8047,25.5216,24.7474,25.4693,53624.711076312,0
+DHT.US,D,20100423,000000,25.6046,26.1715,25.0931,26.1715,55671.07703336,0
+DHT.US,D,20100426,000000,26.2436,26.2436,25.413,25.5789,50371.384099571,0
+DHT.US,D,20100427,000000,25.413,26.1923,25.1365,25.3024,71542.816952565,0
+DHT.US,D,20100428,000000,25.5216,25.8564,25.3597,25.5216,60375.389866829,0
+DHT.US,D,20100429,000000,25.5789,26.132,25.5216,25.9127,68136.594745982,0
+DHT.US,D,20100430,000000,25.968,26.8559,25.8002,26.1923,68459.598575917,0
+DHT.US,D,20100503,000000,26.4125,27.1325,26.3532,27.1325,81558.973334116,0
+DHT.US,D,20100504,000000,26.6889,26.8559,25.5216,25.8002,43899.156886585,0
+DHT.US,D,20100505,000000,25.5789,25.8002,24.5281,24.6901,70908.959906988,0
+DHT.US,D,20100506,000000,24.8047,25.0822,22.1935,23.3035,130639.35466514,0
+DHT.US,D,20100507,000000,23.026,23.4704,21.752,22.307,74820.445157892,0
+DHT.US,D,20100510,000000,23.8585,24.7474,23.194,24.1933,53884.936732403,0
+DHT.US,D,20100511,000000,24.0265,24.5776,23.3578,24.4156,31540.96960021,0
+DHT.US,D,20100512,000000,24.4156,25.7449,24.4156,25.7449,43813.090035347,0
+DHT.US,D,20100513,000000,25.5789,25.7449,24.8047,25.6332,45840.217519766,0
+DHT.US,D,20100514,000000,25.3597,25.3597,23.026,23.6917,57758.957589239,0
+DHT.US,D,20100517,000000,23.9159,24.138,22.472,23.1386,47484.600653979,0
+DHT.US,D,20100518,000000,23.4704,23.8585,22.472,22.472,40293.46209537,0
+DHT.US,D,20100519,000000,23.4151,24.5776,22.7495,24.4156,115191.87369497,0
+DHT.US,D,20100520,000000,23.9712,23.9712,22.4138,22.4138,101707.72948418,0
+DHT.US,D,20100521,000000,22.1935,23.8052,22.1391,23.1386,68240.887518656,0
+DHT.US,D,20100524,000000,23.194,23.2473,22.472,22.472,39373.053062734,0
+DHT.US,D,20100525,000000,21.9741,22.5273,21.752,22.4138,55428.064747515,0
+DHT.US,D,20100526,000000,22.5836,23.026,22.472,22.6942,45310.653246863,0
+DHT.US,D,20100527,000000,23.2473,23.4151,22.8049,23.3035,34980.605996098,0
+DHT.US,D,20100528,000000,23.3035,23.5821,22.7495,23.026,28183.349850795,0
+DHT.US,D,20100601,000000,22.5273,22.9184,21.9179,21.9179,40500.022538337,0
+DHT.US,D,20100602,000000,21.9179,23.026,21.9179,23.026,33648.088628718,0
+DHT.US,D,20100603,000000,22.9727,23.8052,22.6942,22.9727,54435.764580317,0
+DHT.US,D,20100604,000000,22.6942,22.8049,21.8053,21.8053,49602.857745588,0
+DHT.US,D,20100607,000000,22.0294,22.1935,21.1949,21.3075,35420.053213,0
+DHT.US,D,20100608,000000,21.3628,21.6937,20.8058,21.583,55757.143884595,0
+DHT.US,D,20100609,000000,21.8616,22.9727,21.6403,21.8616,35888.864414441,0
+DHT.US,D,20100610,000000,22.1391,22.5273,21.9741,22.472,29642.436117051,0
+DHT.US,D,20100611,000000,21.583,23.0803,21.583,23.0803,41280.699506612,0
+DHT.US,D,20100614,000000,23.3578,23.4704,23.026,23.2473,31809.29566583,0
+DHT.US,D,20100615,000000,23.5277,23.8052,22.8601,23.6364,32022.943967134,0
+DHT.US,D,20100616,000000,23.3578,23.5277,23.0803,23.4704,22549.51502397,0
+DHT.US,D,20100617,000000,23.4704,23.4704,23.026,23.3035,12154.66449698,0
+DHT.US,D,20100618,000000,23.4704,23.8585,23.3035,23.8052,52180.813077921,0
+DHT.US,D,20100621,000000,23.8052,24.2496,23.194,23.4151,23792.92788654,0
+DHT.US,D,20100622,000000,23.3035,23.3035,22.4138,22.4138,31756.643003897,0
+DHT.US,D,20100623,000000,22.307,22.7495,22.307,22.5836,23750.400736517,0
+DHT.US,D,20100624,000000,22.3642,22.7495,22.3642,22.3642,18086.189373963,0
+DHT.US,D,20100625,000000,22.5273,23.8585,22.307,23.1386,104906.37869661,0
+DHT.US,D,20100628,000000,22.9727,23.1386,22.307,22.5273,30906.100003441,0
+DHT.US,D,20100629,000000,22.1935,22.2488,21.4192,21.4725,55979.90514662,0
+DHT.US,D,20100630,000000,21.4023,22.1391,21.2315,21.3451,28288.65517466,0
+DHT.US,D,20100701,000000,21.3628,21.6403,20.8058,21.4192,27371.283795598,0
+DHT.US,D,20100702,000000,21.6403,22.8601,21.6403,22.0857,37407.691200969,0
+DHT.US,D,20100706,000000,22.0294,22.1935,21.4725,21.6403,34024.757671777,0
+DHT.US,D,20100707,000000,21.8053,22.5273,21.8053,22.5273,28886.060377361,0
+DHT.US,D,20100708,000000,22.6942,22.7495,22.0857,22.307,20496.061208586,0
+DHT.US,D,20100709,000000,22.1935,22.6389,21.9741,22.5836,13592.487188226,0
+DHT.US,D,20100712,000000,22.4138,22.6942,22.1935,22.307,26601.744890425,0
+DHT.US,D,20100713,000000,22.5836,23.3035,22.3642,23.3035,40695.444918203,0
+DHT.US,D,20100714,000000,23.2473,23.2473,22.5836,22.5836,26187.611453298,0
+DHT.US,D,20100715,000000,22.7495,22.9727,22.3642,22.9184,17769.260851175,0
+DHT.US,D,20100716,000000,22.6942,22.6942,22.1391,22.1935,40882.766888541,0
+DHT.US,D,20100719,000000,22.2488,22.5836,22.1935,22.5273,18689.669883809,0
+DHT.US,D,20100720,000000,22.2488,22.8049,22.1935,22.7495,19528.062269972,0
+DHT.US,D,20100721,000000,22.9727,23.1386,22.6942,22.8049,23487.137426853,0
+DHT.US,D,20100722,000000,23.3035,23.7479,23.026,23.6917,50584.019849684,0
+DHT.US,D,20100723,000000,23.4704,24.1933,23.4704,24.138,38938.668601786,0
+DHT.US,D,20100726,000000,24.303,24.4156,24.1933,24.3613,38393.916061019,0
+DHT.US,D,20100727,000000,24.4156,24.4156,23.9159,23.9159,33314.959286874,0
+DHT.US,D,20100728,000000,23.8585,24.0808,22.9727,23.026,30452.477069866,0
+DHT.US,D,20100729,000000,23.4151,23.5277,23.026,23.194,24289.077970139,0
+DHT.US,D,20100730,000000,22.9184,23.7479,22.9184,23.3035,30463.615132966,0
+DHT.US,D,20100802,000000,23.6364,24.0808,23.5277,23.5821,23942.785462811,0
+DHT.US,D,20100803,000000,23.5277,23.8585,23.3578,23.4704,28787.842911832,0
+DHT.US,D,20100804,000000,23.6917,23.7479,23.3035,23.4151,30929.388680834,0
+DHT.US,D,20100805,000000,23.3035,23.5277,23.1386,23.1386,11278.807716749,0
+DHT.US,D,20100806,000000,22.8601,23.1386,22.3642,22.6942,52719.490311541,0
+DHT.US,D,20100809,000000,22.8049,23.2473,22.7495,23.2473,20958.797102881,0
+DHT.US,D,20100810,000000,22.8601,22.9727,22.472,22.5836,26354.682399816,0
+DHT.US,D,20100811,000000,22.1391,22.6389,21.8053,21.8053,58588.237014682,0
+DHT.US,D,20100812,000000,22.1935,22.4138,21.8053,22.0857,42893.693553903,0
+DHT.US,D,20100813,000000,22.0857,22.307,21.752,21.752,26630.096323773,0
+DHT.US,D,20100816,000000,21.6937,22.2488,21.583,21.8616,29277.917688285,0
+DHT.US,D,20100817,000000,22.1935,22.7495,22.0294,22.3642,39706.182404579,0
+DHT.US,D,20100818,000000,22.2488,22.3642,21.8616,22.0294,27648.722821937,0
+DHT.US,D,20100819,000000,21.9741,22.3642,21.9741,22.0294,45207.373025379,0
+DHT.US,D,20100820,000000,21.9741,22.2488,21.6403,22.0857,53750.267423999,0
+DHT.US,D,20100823,000000,22.1935,22.5273,21.3628,21.4725,44094.57926645,0
+DHT.US,D,20100824,000000,21.3628,21.9741,21.1436,21.752,38374.67758839,0
+DHT.US,D,20100825,000000,21.4725,21.8053,21.1436,21.4192,46103.48082943,0
+DHT.US,D,20100826,000000,21.5307,21.9741,21.1436,21.1949,32365.186269699,0
+DHT.US,D,20100827,000000,21.5307,22.1935,21.0854,22.1391,37703.356148745,0
+DHT.US,D,20100830,000000,21.9741,22.1391,21.5307,21.5307,37106.963497235,0
+DHT.US,D,20100831,000000,21.4577,21.9703,21.4577,21.4577,34704.17952095,0
+DHT.US,D,20100901,000000,21.8616,22.0294,21.3075,21.9179,63763.386151975,0
+DHT.US,D,20100902,000000,21.9741,21.9741,21.5307,21.9179,35073.760705672,0
+DHT.US,D,20100903,000000,22.0294,22.307,21.8616,22.1391,55011.906208007,0
+DHT.US,D,20100907,000000,21.8616,21.8616,21.0301,21.0854,34096.648806339,0
+DHT.US,D,20100908,000000,21.1436,21.3628,20.8621,20.9747,29730.52807067,0
+DHT.US,D,20100909,000000,21.4192,21.4725,20.9194,21.1949,23425.371804201,0
+DHT.US,D,20100910,000000,21.3628,21.3628,21.0301,21.2532,29569.532431299,0
+DHT.US,D,20100913,000000,21.5307,21.752,21.0854,21.1949,55933.327791833,0
+DHT.US,D,20100914,000000,21.1949,21.4725,21.0854,21.3628,30558.794944922,0
+DHT.US,D,20100915,000000,21.4192,21.752,21.3075,21.6937,86771.586865476,0
+DHT.US,D,20100916,000000,21.6937,21.9741,21.4192,21.9179,36561.198405277,0
+DHT.US,D,20100917,000000,22.0294,22.1391,21.752,22.0857,25520.340218417,0
+DHT.US,D,20100920,000000,22.1391,22.5273,22.0294,22.5273,55903.963807294,0
+DHT.US,D,20100921,000000,22.5273,22.6942,22.1935,22.3642,31053.93247733,0
+DHT.US,D,20100922,000000,22.1935,22.307,21.9741,22.0857,24872.307456166,0
+DHT.US,D,20100923,000000,21.8616,22.0857,21.6937,21.9179,38162.041838276,0
+DHT.US,D,20100924,000000,22.1391,22.1935,21.6937,22.0294,43673.357970988,0
+DHT.US,D,20100927,000000,21.9741,22.472,21.9179,22.472,32349.998001834,0
+DHT.US,D,20100928,000000,22.472,22.7495,22.0857,22.7495,26903.485145348,0
+DHT.US,D,20100929,000000,22.7495,22.8601,22.1391,22.8601,31489.329489468,0
+DHT.US,D,20100930,000000,22.8601,22.9727,22.472,22.9184,38648.066409965,0
+DHT.US,D,20101001,000000,22.9727,22.9727,22.6389,22.9184,29787.230937366,0
+DHT.US,D,20101004,000000,22.9184,23.0803,22.2488,22.5836,38595.413748032,0
+DHT.US,D,20101005,000000,22.9184,23.026,22.5273,23.026,43761.449924606,0
+DHT.US,D,20101006,000000,22.9184,23.026,22.6389,22.9727,33622.774848943,0
+DHT.US,D,20101007,000000,22.9184,22.9184,22.4138,22.5836,42361.091627428,0
+DHT.US,D,20101008,000000,22.5836,22.9727,22.5836,22.8049,19682.982602199,0
+DHT.US,D,20101011,000000,22.8601,22.9727,22.5836,22.9727,21689.859062796,0
+DHT.US,D,20101012,000000,22.8601,23.026,22.5836,22.9184,19481.484915186,0
+DHT.US,D,20101013,000000,22.9727,23.026,22.8601,23.026,34744.681568591,0
+DHT.US,D,20101014,000000,23.026,23.026,22.8049,22.9184,28199.550669851,0
+DHT.US,D,20101015,000000,22.9727,22.9727,22.5836,22.6389,49762.840833769,0
+DHT.US,D,20101018,000000,22.6389,23.026,22.5273,23.026,22632.544221634,0
+DHT.US,D,20101019,000000,22.5836,23.194,22.5836,22.8601,45235.724458729,0
+DHT.US,D,20101020,000000,23.0803,23.2473,22.8601,23.0803,27895.785312545,0
+DHT.US,D,20101021,000000,23.2473,23.2473,22.4138,22.8049,43023.300106354,0
+DHT.US,D,20101022,000000,22.7495,22.9184,22.4138,22.9184,26547.067126109,0
+DHT.US,D,20101025,000000,22.9727,22.9727,22.472,22.8049,21224.085514928,0
+DHT.US,D,20101026,000000,22.5836,22.9727,22.5836,22.8601,26198.749516399,0
+DHT.US,D,20101027,000000,22.8049,23.3035,22.8049,23.2473,46490.2753844,0
+DHT.US,D,20101028,000000,23.3578,23.8052,23.194,23.6364,32294.307686327,0
+DHT.US,D,20101029,000000,23.6611,23.8952,23.5474,23.8389,26183.561248534,0
+DHT.US,D,20101101,000000,24.0808,24.0808,23.6917,23.9712,56163.176912194,0
+DHT.US,D,20101102,000000,24.138,25.1365,24.138,25.1365,79319.210099583,0
+DHT.US,D,20101103,000000,25.1365,25.413,24.5281,24.9687,88973.88570594,0
+DHT.US,D,20101104,000000,25.5216,25.8002,25.1938,25.7449,110490.59851508,0
+DHT.US,D,20101105,000000,25.7449,26.3532,25.7449,26.3018,72982.664746194,0
+DHT.US,D,20101108,000000,25.2481,25.8002,24.9687,25.4693,40423.06864782,0
+DHT.US,D,20101109,000000,25.6332,25.6332,24.2496,24.4156,41575.351903198,0
+DHT.US,D,20101110,000000,24.1933,25.413,23.8585,25.3597,59872.151924893,0
+DHT.US,D,20101111,000000,25.0269,25.6332,25.0269,25.3024,26787.041758381,0
+DHT.US,D,20101112,000000,25.1365,25.3024,24.9133,24.9133,31443.764685873,0
+DHT.US,D,20101115,000000,24.9687,25.1938,24.8047,24.86,22703.422805005,0
+DHT.US,D,20101116,000000,24.6387,24.7474,24.138,24.4156,47443.086055147,0
+DHT.US,D,20101117,000000,24.4156,24.5281,24.138,24.1933,23994.425573553,0
+DHT.US,D,20101118,000000,24.5281,24.9133,24.4156,24.5281,43493.123858987,0
+DHT.US,D,20101119,000000,24.5281,25.4693,24.303,25.1938,53758.367833526,0
+DHT.US,D,20101122,000000,25.1365,25.4693,24.5281,25.0822,32699.328162735,0
+DHT.US,D,20101123,000000,24.7474,25.2481,24.5281,25.1938,48427.285812817,0
+DHT.US,D,20101124,000000,25.4693,25.9127,25.1938,25.5216,75357.097289131,0
+DHT.US,D,20101126,000000,25.3597,25.7449,25.0822,25.2481,23405.120780381,0
+DHT.US,D,20101129,000000,25.2481,25.3597,24.6387,24.8047,31719.178609829,0
+DHT.US,D,20101130,000000,24.6397,24.7504,24.1855,24.3543,26058.004900848,0
+DHT.US,D,20101201,000000,24.86,24.9133,24.0808,24.4156,81606.563240094,0
+DHT.US,D,20101202,000000,24.303,24.4156,23.8052,23.9159,56016.356989496,0
+DHT.US,D,20101203,000000,23.8052,24.3613,23.7479,24.303,27834.019689893,0
+DHT.US,D,20101206,000000,24.3613,24.7474,24.303,24.7474,48524.490727155,0
+DHT.US,D,20101207,000000,25.0822,25.1938,24.8047,24.8047,33286.607853525,0
+DHT.US,D,20101208,000000,24.8047,24.9687,24.5776,24.6901,20994.236394567,0
+DHT.US,D,20101209,000000,24.86,24.9133,24.6901,24.9133,14503.783260141,0
+DHT.US,D,20101210,000000,24.9133,25.0269,24.5281,25.0269,19026.849430418,0
+DHT.US,D,20101213,000000,25.0822,25.1365,24.6901,24.6901,34864.162609131,0
+DHT.US,D,20101214,000000,24.6901,24.9133,24.4699,24.5281,36809.273447077,0
+DHT.US,D,20101215,000000,24.5776,24.86,24.3613,24.4156,35395.751984415,0
+DHT.US,D,20101216,000000,24.5281,25.3597,24.5281,25.3024,35958.730446621,0
+DHT.US,D,20101217,000000,25.3597,25.413,24.9687,25.413,30624.610772339,0
+DHT.US,D,20101220,000000,25.5216,25.5789,25.3024,25.4693,26158.247468759,0
+DHT.US,D,20101221,000000,25.5216,26.3532,25.5216,26.3532,33759.46925973,0
+DHT.US,D,20101222,000000,26.3532,26.8559,26.2436,26.4678,49226.188702529,0
+DHT.US,D,20101223,000000,26.5764,27.1325,26.4678,26.7452,29960.377191031,0
+DHT.US,D,20101227,000000,26.6327,26.6327,25.9127,26.0797,29767.992464737,0
+DHT.US,D,20101228,000000,26.0253,26.0797,24.8047,25.0822,67072.403444221,0
+DHT.US,D,20101229,000000,25.262,25.7172,25.0931,25.6579,30337.04623409,0
+DHT.US,D,20101230,000000,25.5443,25.8307,25.4318,25.7172,24467.286979759,0
+DHT.US,D,20101231,000000,25.574,26.1083,25.5129,25.8081,26314.180352175,0
+DHT.US,D,20110103,000000,26.1923,26.9102,26.132,26.7452,60079.724919052,0
+DHT.US,D,20110104,000000,26.9102,26.9675,25.968,25.968,36524.746562401,0
+DHT.US,D,20110105,000000,26.0253,26.7452,25.968,26.0797,47540.290969485,0
+DHT.US,D,20110106,000000,26.1923,26.7452,25.9127,26.7452,67186.821728807,0
+DHT.US,D,20110107,000000,26.6327,27.6351,26.3018,26.6327,67635.381906427,0
+DHT.US,D,20110110,000000,26.6327,27.2994,26.6327,27.1325,54770.919024544,0
+DHT.US,D,20110111,000000,27.41,27.41,26.8559,27.2994,50226.589279256,0
+DHT.US,D,20110112,000000,27.4663,27.9641,27.3557,27.5226,74144.060962291,0
+DHT.US,D,20110113,000000,27.6351,28.3552,27.2994,27.6351,97597.784199841,0
+DHT.US,D,20110114,000000,28.8005,28.8005,27.6351,27.9641,69229.13748109,0
+DHT.US,D,20110118,000000,28.2436,28.5744,27.6351,28.3552,86151.905536574,0
+DHT.US,D,20110119,000000,28.3552,28.4094,27.2994,27.41,66248.186774732,0
+DHT.US,D,20110120,000000,27.41,27.41,26.9102,27.1887,52215.239818415,0
+DHT.US,D,20110121,000000,28.0223,28.2969,27.5226,27.6351,75277.105745041,0
+DHT.US,D,20110124,000000,27.9118,28.3552,27.8564,27.9118,66488.161407004,0
+DHT.US,D,20110125,000000,27.9118,28.2969,27.6895,27.7438,49382.121585947,0
+DHT.US,D,20110126,000000,28.0776,28.2969,27.8011,27.8011,57192.94147346,0
+DHT.US,D,20110127,000000,27.9118,28.2436,27.6351,27.9118,59473.206755631,0
+DHT.US,D,20110128,000000,28.0223,28.1902,27.7438,27.8564,55423.001991559,0
+DHT.US,D,20110131,000000,28.1299,28.4262,28.0115,28.2504,71902.272625378,0
+DHT.US,D,20110201,000000,28.4657,28.5744,28.2969,28.4094,73033.292305744,0
+DHT.US,D,20110202,000000,27.9641,28.4657,27.41,28.4094,50808.806214091,0
+DHT.US,D,20110203,000000,28.4094,28.4094,27.9118,28.1902,33079.034859366,0
+DHT.US,D,20110204,000000,25.8002,26.4125,25.7449,25.8564,964189.72103257,0
+DHT.US,D,20110207,000000,25.8002,26.5221,25.6332,26.2436,293550.7408904,0
+DHT.US,D,20110208,000000,26.3532,26.5221,25.8002,26.5221,196668.8303826,0
+DHT.US,D,20110209,000000,26.5221,26.5221,25.9127,25.968,100763.01922296,0
+DHT.US,D,20110210,000000,25.968,25.968,25.3597,25.4693,126339.04975689,0
+DHT.US,D,20110211,000000,25.4693,25.8002,24.9687,25.8002,135774.0017548,0
+DHT.US,D,20110214,000000,25.8002,26.1923,25.6906,26.1923,205297.79163247,0
+DHT.US,D,20110215,000000,26.0797,26.2436,25.4693,25.9127,133856.229799,0
+DHT.US,D,20110216,000000,25.5789,26.1923,25.5216,26.1923,73550.705964355,0
+DHT.US,D,20110218,000000,26.8016,26.9675,26.2436,26.9102,137211.82444604,0
+DHT.US,D,20110222,000000,26.6327,27.0771,26.3018,26.8559,170492.35699241,0
+DHT.US,D,20110223,000000,26.7452,26.9102,25.9127,26.3018,121683.33938058,0
+DHT.US,D,20110224,000000,26.2436,26.8559,26.0797,26.7452,148420.7661306,0
+DHT.US,D,20110225,000000,26.6889,26.8016,25.8002,26.3018,123970.6925211,0
+DHT.US,D,20110228,000000,26.3977,26.4559,25.8307,25.8307,90403.607987658,0
+DHT.US,D,20110301,000000,25.9127,26.1923,25.8002,26.0797,108386.51714014,0
+DHT.US,D,20110302,000000,25.9127,26.132,25.8002,26.0797,62712.358015699,0
+DHT.US,D,20110303,000000,26.3532,26.5764,25.968,26.5221,115408.55964985,0
+DHT.US,D,20110304,000000,26.6327,26.6327,25.8002,25.9127,95022.866521082,0
+DHT.US,D,20110307,000000,26.132,26.5764,25.8564,26.132,132072.11460043,0
+DHT.US,D,20110308,000000,26.1923,26.1923,25.8002,25.9127,81556.948231734,0
+DHT.US,D,20110309,000000,25.9127,25.968,25.0269,25.3597,97800.294438044,0
+DHT.US,D,20110310,000000,25.0822,25.4693,24.6387,24.7474,100942.24078378,0
+DHT.US,D,20110311,000000,24.6387,25.5216,24.4156,25.2481,51276.604864341,0
+DHT.US,D,20110314,000000,24.9687,25.0822,24.5281,24.86,88433.183369937,0
+DHT.US,D,20110315,000000,24.4156,24.6387,23.5821,24.2496,95109.94592351,0
+DHT.US,D,20110316,000000,24.303,25.4693,24.303,25.3024,107372.95339793,0
+DHT.US,D,20110317,000000,25.5443,25.6579,24.864,24.9795,76254.217644372,0
+DHT.US,D,20110318,000000,25.1938,25.8002,24.86,25.8002,108094.90239712,0
+DHT.US,D,20110321,000000,25.9127,26.1923,25.5789,25.8002,99099.39761612,0
+DHT.US,D,20110322,000000,25.9127,26.3018,25.8002,26.2436,72932.037186642,0
+DHT.US,D,20110323,000000,26.3018,26.3018,25.6906,26.0797,59019.583822056,0
+DHT.US,D,20110324,000000,26.0797,26.5764,25.968,26.3532,94667.461053034,0
+DHT.US,D,20110325,000000,26.4678,26.7452,26.1923,26.6327,116651.97251242,0
+DHT.US,D,20110328,000000,26.6327,26.6889,26.132,26.1923,60764.20952418,0
+DHT.US,D,20110329,000000,26.1923,26.5764,26.1923,26.4125,54451.965399373,0
+DHT.US,D,20110330,000000,26.4678,26.7452,26.4125,26.4678,107648.36732188,0
+DHT.US,D,20110331,000000,26.5834,26.7641,26.3464,26.7029,220137.74188803,0
+DHT.US,D,20110401,000000,26.6889,27.0771,26.6327,26.8016,123384.42538149,0
+DHT.US,D,20110404,000000,26.8016,27.2994,26.6327,26.9102,107223.09582165,0
+DHT.US,D,20110405,000000,26.7957,26.9073,26.6249,26.853,70316.617460243,0
+DHT.US,D,20110406,000000,26.9102,27.1325,26.7452,26.9102,130869.2037855,0
+DHT.US,D,20110407,000000,26.7957,27.1344,26.7385,26.853,37151.515749641,0
+DHT.US,D,20110408,000000,27.0781,27.1907,26.7957,26.9655,81923.491762882,0
+DHT.US,D,20110411,000000,26.6889,26.9675,26.0797,26.1923,104658.3036548,0
+DHT.US,D,20110412,000000,25.8861,26.058,24.9795,25.262,108178.94414598,0
+DHT.US,D,20110413,000000,25.3597,25.5216,24.9687,25.1938,71111.470145192,0
+DHT.US,D,20110414,000000,25.0822,25.2481,24.86,25.2481,48513.352664053,0
+DHT.US,D,20110415,000000,25.0368,25.262,24.9795,25.2075,54432.726926744,0
+DHT.US,D,20110418,000000,24.8097,25.0931,23.6729,24.5261,107332.45135029,0
+DHT.US,D,20110419,000000,24.6931,24.7504,24.1855,24.297,68028.251768543,0
+DHT.US,D,20110420,000000,24.7504,24.7504,23.8971,24.4096,84542.961694046,0
+DHT.US,D,20110421,000000,24.4096,24.6397,24.4096,24.5261,56311.009386083,0
+DHT.US,D,20110425,000000,24.6397,24.7504,24.4096,24.5776,67778.151624361,0
+DHT.US,D,20110426,000000,24.7504,24.864,24.4096,24.5776,88632.655954568,0
+DHT.US,D,20110427,000000,24.6931,24.9202,24.4096,24.5776,94336.356813571,0
+DHT.US,D,20110428,000000,24.6931,24.8097,23.8437,24.1272,121701.56530202,0
+DHT.US,D,20110429,000000,24.146,24.6831,24.0857,24.5617,82356.863672638,0
+DHT.US,D,20110502,000000,24.5776,24.6931,24.1272,24.1272,73674.237209659,0
+DHT.US,D,20110503,000000,23.8437,24.297,23.8437,24.0136,59733.432411723,0
+DHT.US,D,20110504,000000,24.0689,24.297,23.3895,23.6729,93390.634001161,0
+DHT.US,D,20110505,000000,23.6166,23.9572,23.2758,23.5604,66106.429607991,0
+DHT.US,D,20110506,000000,24.0689,24.0689,23.2758,23.6166,69744.526037318,0
+DHT.US,D,20110509,000000,23.8437,23.8437,23.3895,23.4448,47133.245390696,0
+DHT.US,D,20110510,000000,23.7291,24.1272,23.4448,24.1272,50733.877425956,0
+DHT.US,D,20110511,000000,24.0689,24.4096,23.3895,23.3895,53106.28486651,0
+DHT.US,D,20110512,000000,23.3895,24.0136,23.2758,23.9572,44679.833854858,0
+DHT.US,D,20110513,000000,24.0136,24.0689,23.2758,23.3895,41852.790929537,0
+DHT.US,D,20110516,000000,23.3895,23.7884,23.2758,23.2758,42817.752214576,0
+DHT.US,D,20110517,000000,23.4448,23.6166,22.8206,22.9362,67314.403178875,0
+DHT.US,D,20110518,000000,23.104,23.4448,22.9362,23.3895,37574.762147486,0
+DHT.US,D,20110519,000000,23.3331,23.7291,23.3331,23.5604,57615.175320113,0
+DHT.US,D,20110520,000000,23.5604,23.7884,23.0477,23.5604,59328.411935316,0
+DHT.US,D,20110523,000000,23.4448,23.5031,23.1633,23.3331,65213.359457513,0
+DHT.US,D,20110524,000000,23.5031,23.6729,23.104,23.3331,67236.436737166,0
+DHT.US,D,20110525,000000,23.2758,23.2758,22.7663,22.9362,89217.910542976,0
+DHT.US,D,20110526,000000,22.9362,22.9924,22.5371,22.7663,76612.660765993,0
+DHT.US,D,20110527,000000,22.9362,23.104,22.7109,22.7663,43975.098225911,0
+DHT.US,D,20110531,000000,23.2532,23.4901,22.5391,22.7169,113264.98877846,0
+DHT.US,D,20110601,000000,22.8206,23.2176,22.308,22.308,144810.00858344,0
+DHT.US,D,20110602,000000,22.308,22.5371,22.1391,22.1391,87129.017435905,0
+DHT.US,D,20110603,000000,22.1391,22.5371,21.9703,22.0847,97675.750641549,0
+DHT.US,D,20110606,000000,22.3692,22.5371,21.5733,21.5733,94732.26432926,0
+DHT.US,D,20110607,000000,21.6868,21.8557,21.0616,21.1179,108284.24946984,0
+DHT.US,D,20110608,000000,21.1179,21.2888,19.8716,20.0949,139021.25342438,0
+DHT.US,D,20110609,000000,20.2667,20.8325,20.2123,20.6626,122352.63571784,0
+DHT.US,D,20110610,000000,20.7228,20.8325,20.0395,20.2667,63125.478901634,0
+DHT.US,D,20110613,000000,20.3812,20.8325,20.324,20.7228,55558.683851156,0
+DHT.US,D,20110614,000000,20.8908,21.4577,20.7743,21.4023,63407.980683928,0
+DHT.US,D,20110615,000000,21.2888,21.4023,20.7228,20.9471,59471.18165325,0
+DHT.US,D,20110616,000000,20.8651,21.6809,20.8651,21.273,39125.990572125,0
+DHT.US,D,20110617,000000,21.4023,21.7441,20.9471,20.9471,70334.843381681,0
+DHT.US,D,20110620,000000,21.0044,21.3451,20.9471,21.3451,29829.758087389,0
+DHT.US,D,20110621,000000,21.5733,21.6868,21.2888,21.6868,49917.761165994,0
+DHT.US,D,20110622,000000,21.6286,21.7441,21.2315,21.2315,36816.361305414,0
+DHT.US,D,20110623,000000,21.0616,21.6868,20.8325,21.6286,52489.641191181,0
+DHT.US,D,20110624,000000,21.7441,21.7984,21.0616,21.7441,123243.68076595,0
+DHT.US,D,20110627,000000,21.7441,22.0255,21.516,21.912,59791.147829612,0
+DHT.US,D,20110628,000000,22.0255,22.0255,21.4023,21.5733,65814.814864977,0
+DHT.US,D,20110629,000000,21.7441,22.0255,21.4577,21.7441,47985.813493533,0
+DHT.US,D,20110630,000000,21.8883,22.1845,21.589,21.7688,37825.874842858,0
+DHT.US,D,20110701,000000,21.8557,22.3831,21.8557,22.146,55104.048366389,0
+DHT.US,D,20110705,000000,22.2053,22.3228,21.4468,21.6809,49426.673838352,0
+DHT.US,D,20110706,000000,21.6809,21.9732,21.273,21.5643,51077.132279711,0
+DHT.US,D,20110707,000000,21.6809,21.9732,21.3885,21.508,53609.522808447,0
+DHT.US,D,20110708,000000,21.3885,21.6216,21.3885,21.5643,35938.479422801,0
+DHT.US,D,20110711,000000,21.4577,21.516,21.2888,21.2888,45124.343827717,0
+DHT.US,D,20110712,000000,21.0409,21.3885,21.0409,21.0982,49014.565503607,0
+DHT.US,D,20110713,000000,21.2888,21.4577,21.0044,21.2888,55846.248389405,0
+DHT.US,D,20110714,000000,21.3451,21.516,21.0044,21.1179,50015.978631524,0
+DHT.US,D,20110715,000000,21.273,21.7401,21.1565,21.6809,76589.3720886,0
+DHT.US,D,20110718,000000,21.6809,21.8557,21.1565,21.273,88848.329358254,0
+DHT.US,D,20110719,000000,21.6216,22.0897,21.508,22.0897,76892.124894714,0
+DHT.US,D,20110720,000000,22.146,22.146,21.4468,21.6809,87658.581708808,0
+DHT.US,D,20110721,000000,21.8557,22.4976,21.7954,22.146,169456.517124,0
+DHT.US,D,20110722,000000,22.2053,22.4394,21.8557,22.0304,103956.60567943,0
+DHT.US,D,20110725,000000,22.0304,22.146,21.7954,21.8557,120339.6839501,0
+DHT.US,D,20110726,000000,21.915,21.915,21.273,21.4468,80497.819685929,0
+DHT.US,D,20110727,000000,21.3312,21.6216,20.5738,20.9797,120580.67113357,0
+DHT.US,D,20110728,000000,20.9244,21.4468,20.7486,21.0982,47284.115518157,0
+DHT.US,D,20110729,000000,20.9954,21.4113,20.5787,20.9954,57112.949929369,0
+DHT.US,D,20110801,000000,20.9244,21.508,20.8651,21.0982,46080.192152037,0
+DHT.US,D,20110802,000000,21.0982,21.273,19.9911,19.9911,91941.673246814,0
+DHT.US,D,20110803,000000,19.9319,20.5155,19.4054,19.9911,64865.041847803,0
+DHT.US,D,20110804,000000,19.9319,19.9319,18.3586,18.3586,147415.30279793,0
+DHT.US,D,20110805,000000,18.5353,19.6415,17.601,18.8286,197490.00939852,0
+DHT.US,D,20110808,000000,18.4169,18.7685,17.0194,17.4282,211864.18610622,0
+DHT.US,D,20110809,000000,17.5428,18.7685,16.3202,18.5353,130508.7355615,0
+DHT.US,D,20110810,000000,18.0099,18.4169,17.2495,17.2495,83071.724813497,0
+DHT.US,D,20110811,000000,17.367,18.4752,17.3107,18.2421,70450.274217457,0
+DHT.US,D,20110812,000000,18.2421,18.8286,17.6574,17.8322,46283.714941432,0
+DHT.US,D,20110815,000000,18.0099,18.5353,17.7749,18.5353,40270.173417976,0
+DHT.US,D,20110816,000000,18.2421,18.3012,17.6574,18.0099,59688.880159319,0
+DHT.US,D,20110817,000000,17.8322,18.1254,17.1942,17.6574,124189.40357836,0
+DHT.US,D,20110818,000000,17.2495,17.4282,16.8425,16.8425,115734.60113335,0
+DHT.US,D,20110819,000000,16.9028,17.1942,16.3202,16.3764,87043.963135861,0
+DHT.US,D,20110822,000000,16.5513,16.729,15.5044,15.5607,104883.09001921,0
+DHT.US,D,20110823,000000,15.6772,16.3202,15.3267,15.6199,150527.88515911,0
+DHT.US,D,20110824,000000,15.4461,15.9696,15.4461,15.7365,51632.010332388,0
+DHT.US,D,20110825,000000,15.9133,16.086,15.1538,15.3267,88174.982816227,0
+DHT.US,D,20110826,000000,15.2121,15.6772,15.1538,15.3859,55318.709218885,0
+DHT.US,D,20110829,000000,15.5607,15.855,15.3267,15.7958,110296.1886864,0
+DHT.US,D,20110830,000000,15.6772,16.8425,15.6772,16.729,181491.70058045,0
+DHT.US,D,20110831,000000,16.9492,17.6613,16.9492,17.367,104005.20813661,0
+DHT.US,D,20110901,000000,17.3107,17.7749,16.0288,16.0288,76696.702514847,0
+DHT.US,D,20110902,000000,16.0594,16.4752,15.8797,16.2352,67577.666488539,0
+DHT.US,D,20110906,000000,16.6105,16.9591,15.6772,15.855,113695.32303465,0
+DHT.US,D,20110907,000000,16.2036,16.729,16.086,16.3202,118145.48551917,0
+DHT.US,D,20110908,000000,16.3202,16.494,15.1538,15.2121,164488.94098088,0
+DHT.US,D,20110909,000000,15.1538,15.6772,14.7459,14.9197,143654.68767448,0
+DHT.US,D,20110912,000000,14.7459,14.978,14.2235,14.6867,95595.970495197,0
+DHT.US,D,20110913,000000,14.4576,14.8605,13.8137,14.1031,124646.06416551,0
+DHT.US,D,20110914,000000,14.3381,14.6867,14.0477,14.4576,86940.682914376,0
+DHT.US,D,20110915,000000,14.5722,14.5722,13.8137,14.5722,76555.957899295,0
+DHT.US,D,20110916,000000,14.6334,14.6334,14.2235,14.2235,63980.072106852,0
+DHT.US,D,20110919,000000,13.871,14.3381,13.871,14.2235,43206.571871928,0
+DHT.US,D,20110920,000000,14.3943,14.8052,13.9885,13.9885,46254.350956893,0
+DHT.US,D,20110921,000000,14.0477,14.2235,12.7045,12.7045,80973.718745707,0
+DHT.US,D,20110922,000000,12.2976,13.0561,12.181,12.5307,117185.58699009,0
+DHT.US,D,20110923,000000,12.5307,13.3476,12.4122,12.9968,84099.46427238,0
+DHT.US,D,20110926,000000,13.1154,13.1717,12.3559,12.7045,68424.15928423,0
+DHT.US,D,20110927,000000,12.9385,13.5203,12.822,12.9968,70983.888695125,0
+DHT.US,D,20110928,000000,13.0561,13.1154,11.7169,11.7752,152681.58154241,0
+DHT.US,D,20110929,000000,12.1238,12.5307,11.4828,11.7169,89115.642872683,0
+DHT.US,D,20110930,000000,11.5174,12.1297,11.3921,11.8868,89106.529911964,0
+DHT.US,D,20111003,000000,11.6547,11.6547,8.85861,9.32457,306461.78112707,0
+DHT.US,D,20111004,000000,8.92083,11.1194,8.80152,10.8232,215064.86042102,0
+DHT.US,D,20111005,000000,10.7629,10.8232,10.2276,10.4676,96452.588802799,0
+DHT.US,D,20111006,000000,10.4676,10.5862,9.99164,10.4676,121453.49026022,0
+DHT.US,D,20111007,000000,10.6672,10.6672,9.73285,9.90863,102672.69076922,0
+DHT.US,D,20111010,000000,10.198,10.433,9.61729,9.90863,126620.53898798,0
+DHT.US,D,20111011,000000,9.73285,10.433,9.4415,10.3738,96642.948426711,0
+DHT.US,D,20111012,000000,10.4943,11.2478,10.2582,11.1313,101228.79277083,0
+DHT.US,D,20111013,000000,11.075,11.075,10.3738,10.839,65996.061528169,0
+DHT.US,D,20111014,000000,11.0612,11.3585,10.8814,11.24,64400.280851125,0
+DHT.US,D,20111017,000000,11.1313,11.7169,10.9002,11.0127,95706.338575019,0
+DHT.US,D,20111018,000000,11.075,11.3091,10.7254,11.075,119511.41707585,0
+DHT.US,D,20111019,000000,10.9574,11.075,10.4943,10.5476,66667.382967815,0
+DHT.US,D,20111020,000000,10.6089,10.9574,10.2582,10.4943,78916.214725559,0
+DHT.US,D,20111021,000000,10.6463,10.9427,10.5862,10.7026,76084.109044282,0
+DHT.US,D,20111024,000000,10.6672,11.8898,10.6672,10.9574,217146.66566975,0
+DHT.US,D,20111025,000000,10.5862,10.7026,9.4573,9.4573,166985.89221792,0
+DHT.US,D,20111026,000000,9.67655,9.79111,8.74247,9.20783,136267.11418482,0
+DHT.US,D,20111027,000000,9.69334,9.69334,8.8596,9.09732,182785.74100256,0
+DHT.US,D,20111028,000000,9.03964,9.75161,8.8596,9.51459,145683.84026129,0
+DHT.US,D,20111031,000000,9.31251,9.67853,9.31251,9.31251,116189.23661812,0
+DHT.US,D,20111101,000000,9.03964,9.4573,8.74247,8.8596,86655.143478509,0
+DHT.US,D,20111102,000000,9.21643,9.21643,8.8596,8.92083,90730.662022356,0
+DHT.US,D,20111103,000000,8.98029,9.03964,8.50357,8.74247,91239.975271439,0
+DHT.US,D,20111104,000000,8.8596,8.8596,7.90893,8.08848,134388.83172548,0
+DHT.US,D,20111107,000000,7.90893,8.02774,6.71985,7.61008,183062.16747771,0
+DHT.US,D,20111108,000000,7.90893,8.20631,7.19657,7.67211,92710.199600797,0
+DHT.US,D,20111109,000000,7.43321,7.49364,7.1384,7.1384,87514.799439683,0
+DHT.US,D,20111110,000000,7.1384,7.55408,6.89763,7.01861,71178.298523799,0
+DHT.US,D,20111111,000000,7.1384,7.61008,7.0754,7.43321,97195.801377006,0
+DHT.US,D,20111114,000000,7.31459,7.43321,6.66209,6.71985,127131.87733945,0
+DHT.US,D,20111115,000000,6.7805,7.19657,6.60262,6.71985,108808.75098679,0
+DHT.US,D,20111116,000000,6.71985,6.89763,6.54209,6.54209,100226.36709172,0
+DHT.US,D,20111117,000000,6.66209,6.7805,6.18517,6.24373,93957.662668131,0
+DHT.US,D,20111118,000000,6.24373,6.71985,6.18517,6.30477,109144.91798222,0
+DHT.US,D,20111121,000000,6.30477,6.54209,6.12513,6.30477,101748.23153183,0
+DHT.US,D,20111122,000000,6.24373,6.48312,5.88731,6.06636,146822.96035118,0
+DHT.US,D,20111123,000000,6.06636,6.06636,5.41306,5.59053,128063.42443519,0
+DHT.US,D,20111125,000000,5.35242,6.18517,5.23391,5.41306,48531.578585492,0
+DHT.US,D,20111128,000000,5.70924,5.94845,5.47074,5.64831,65675.082800617,0
+DHT.US,D,20111129,000000,5.70924,5.70924,5.05476,5.11441,73809.919069256,0
+DHT.US,D,20111130,000000,5.23391,5.53039,4.40087,4.87699,212853.44861985,0
+DHT.US,D,20111201,000000,4.87699,5.11441,4.57953,4.75779,116970.92613759,0
+DHT.US,D,20111202,000000,4.75779,4.87699,4.69843,4.75779,67658.670583821,0
+DHT.US,D,20111205,000000,4.75779,5.05476,4.69843,4.99559,104479.082094,0
+DHT.US,D,20111206,000000,5.08419,6.3098,4.9003,6.3098,490633.70471014,0
+DHT.US,D,20111207,000000,6.30477,6.42338,5.53039,5.70924,279193.77755296,0
+DHT.US,D,20111208,000000,5.64831,5.70924,4.99559,5.05476,126723.81920947,0
+DHT.US,D,20111209,000000,5.59053,5.59053,4.87699,5.11441,108423.9815342,0
+DHT.US,D,20111212,000000,5.05476,5.11441,4.28155,4.34151,314484.22421351,0
+DHT.US,D,20111213,000000,4.46081,4.52017,4.04395,4.04395,280337.96039881,0
+DHT.US,D,20111214,000000,4.10389,4.40087,3.92553,3.92553,161035.12886831,0
+DHT.US,D,20111215,000000,4.04395,4.40087,3.98469,4.40087,124956.91738114,0
+DHT.US,D,20111216,000000,4.46081,4.69843,4.28155,4.28155,120121.98544403,0
+DHT.US,D,20111219,000000,4.34151,4.52017,4.34151,4.40087,84482.208622585,0
+DHT.US,D,20111220,000000,4.46081,4.93635,4.46081,4.75779,153795.38785253,0
+DHT.US,D,20111221,000000,4.69843,4.87699,4.46081,4.81704,103466.53090297,0
+DHT.US,D,20111222,000000,4.81704,4.99559,4.69843,4.75779,103325.78628744,0
+DHT.US,D,20111223,000000,4.87699,4.87699,4.52017,4.69843,61630.953343691,0
+DHT.US,D,20111227,000000,4.63907,4.75779,4.28155,4.34151,142188.5135499,0
+DHT.US,D,20111228,000000,4.28155,4.28155,3.98469,4.10389,123426.95253152,0
+DHT.US,D,20111229,000000,4.28155,4.40087,4.16325,4.34151,79906.489790374,0
+DHT.US,D,20111230,000000,4.16325,4.57953,4.10389,4.40087,131987.06030038,0
+DHT.US,D,20120103,000000,4.52017,4.75779,4.34151,4.52017,76017.280665675,0
+DHT.US,D,20120104,000000,4.57953,4.75779,4.40087,4.63907,137970.22528811,0
+DHT.US,D,20120105,000000,4.63907,5.05476,4.57953,4.69843,232079.77063489,0
+DHT.US,D,20120106,000000,4.75779,4.81704,4.52017,4.63907,95564.581408276,0
+DHT.US,D,20120109,000000,4.63907,4.75779,4.52017,4.75779,96865.709688735,0
+DHT.US,D,20120110,000000,4.63907,4.75779,4.52017,4.52017,103644.73991259,0
+DHT.US,D,20120111,000000,4.59443,4.65557,4.5331,4.59443,58070.823356072,0
+DHT.US,D,20120112,000000,4.59443,5.14532,4.59443,4.71689,314638.13199455,0
+DHT.US,D,20120113,000000,4.77813,4.9003,4.59443,4.77813,75114.085003286,0
+DHT.US,D,20120117,000000,4.83896,4.9003,4.40995,4.40995,126740.02002853,0
+DHT.US,D,20120118,000000,4.46081,4.63907,4.40087,4.57953,93173.948046282,0
+DHT.US,D,20120119,000000,4.63907,4.69843,4.52017,4.63907,45819.966495946,0
+DHT.US,D,20120120,000000,4.65557,4.71689,4.5331,4.65557,53135.64885105,0
+DHT.US,D,20120123,000000,4.75779,4.75779,4.57953,4.75779,74984.478450837,0
+DHT.US,D,20120124,000000,5.41306,5.47074,4.81704,4.81704,508047.56009327,0
+DHT.US,D,20120125,000000,4.87699,4.93635,4.63907,4.75779,380379.03062258,0
+DHT.US,D,20120126,000000,4.77813,4.9003,4.5331,4.5331,352005.32114787,0
+DHT.US,D,20120127,000000,4.59443,5.32931,4.59443,5.14532,535670.96913543,0
+DHT.US,D,20120130,000000,5.14532,6.61518,5.02326,6.49389,926824.55698162,0
+DHT.US,D,20120131,000000,6.54209,6.84024,6.06636,6.30477,537341.67860061,0
+DHT.US,D,20120201,000000,6.3098,6.8597,6.00296,6.6772,324983.36751317,0
+DHT.US,D,20120202,000000,6.73823,6.8597,6.00296,6.12513,357385.00562575,0
+DHT.US,D,20120203,000000,6.3098,6.8597,6.3098,6.73823,292614.13103872,0
+DHT.US,D,20120206,000000,6.55314,7.65828,6.55314,7.41167,688947.93077815,0
+DHT.US,D,20120207,000000,7.47222,7.53582,7.0429,7.0429,254699.15169104,0
+DHT.US,D,20120208,000000,7.16675,7.16675,6.79936,6.98375,197974.00886784,0
+DHT.US,D,20120209,000000,7.0429,7.0429,6.43305,6.61518,216863.15133627,0
+DHT.US,D,20120210,000000,6.49389,6.8597,6.43305,6.61518,139209.58794592,0
+DHT.US,D,20120213,000000,6.79936,7.84089,6.79936,7.84089,356687.35785514,0
+DHT.US,D,20120214,000000,7.71705,8.2697,7.28931,7.59399,553141.52738525,0
+DHT.US,D,20120215,000000,7.71705,7.78024,6.98375,7.0429,339602.58160909,0
+DHT.US,D,20120216,000000,7.22797,7.59399,7.10531,7.59399,208143.06047923,0
+DHT.US,D,20120217,000000,7.59399,7.59399,7.22797,7.22797,124678.46580361,0
+DHT.US,D,20120221,000000,7.35203,7.47222,6.92153,6.92153,136275.21459435,0
+DHT.US,D,20120222,000000,7.10531,7.47222,7.0429,7.16675,127020.49670844,0
+DHT.US,D,20120223,000000,7.22797,7.71705,7.0429,7.41167,306526.5844033,0
+DHT.US,D,20120224,000000,7.53582,7.96385,7.41167,7.59399,234704.30332201,0
+DHT.US,D,20120227,000000,7.59399,7.84089,7.16675,7.28931,267385.40556331,0
+DHT.US,D,20120228,000000,7.16675,7.59399,7.10531,7.10531,141521.24231501,0
+DHT.US,D,20120229,000000,7.22797,7.28931,6.79936,6.79936,209810.73229083,0
+DHT.US,D,20120301,000000,6.8597,6.98375,6.61518,6.61518,146155.6891163,0
+DHT.US,D,20120302,000000,6.61518,6.8597,6.43305,6.43305,128097.85117568,0
+DHT.US,D,20120305,000000,6.37025,6.43305,6.06399,6.06399,171868.41406101,0
+DHT.US,D,20120306,000000,6.18694,6.3098,5.94192,6.00296,140729.42728363,0
+DHT.US,D,20120307,000000,6.06399,6.55314,6.00296,6.43305,78102.123567981,0
+DHT.US,D,20120308,000000,6.55314,6.6772,6.12513,6.3098,100713.4042146,0
+DHT.US,D,20120309,000000,6.24837,6.43305,6.12513,6.3098,72850.02054017,0
+DHT.US,D,20120312,000000,6.3098,6.37025,6.12513,6.12513,95429.91209987,0
+DHT.US,D,20120313,000000,6.12513,7.0429,6.12513,7.0429,152130.7536945,0
+DHT.US,D,20120314,000000,6.98375,7.0429,6.73823,6.79936,109738.27298015,0
+DHT.US,D,20120315,000000,6.79936,7.22797,6.79936,7.10531,233842.62225846,0
+DHT.US,D,20120316,000000,7.22797,7.84089,7.0429,7.65828,588097.83215277,0
+DHT.US,D,20120319,000000,7.65828,9.37197,7.65828,9.0666,913028.54700401,0
+DHT.US,D,20120320,000000,6.8597,7.22797,6.43305,6.6772,1281221.5240427,0
+DHT.US,D,20120321,000000,6.49389,6.79936,5.57473,6.06399,1189502.6120579,0
+DHT.US,D,20120322,000000,6.18694,6.24837,5.63537,6.18694,268523.51310201,0
+DHT.US,D,20120323,000000,6.12513,6.3098,5.81906,6.3098,219324.66328165,0
+DHT.US,D,20120326,000000,6.3098,7.16675,6.18694,7.0429,819558.93400995,0
+DHT.US,D,20120327,000000,6.18694,6.6772,5.8802,6.18694,444930.18160117,0
+DHT.US,D,20120328,000000,6.37025,6.43305,6.00296,6.00296,238742.35747179,0
+DHT.US,D,20120329,000000,6.00296,6.24837,5.81906,6.12513,180532.81460255,0
+DHT.US,D,20120330,000000,6.12453,6.24976,5.87822,5.87822,184041.30447942,0
+DHT.US,D,20120402,000000,5.8802,6.12513,5.81906,6.00296,70765.177637864,0
+DHT.US,D,20120403,000000,6.00296,6.00296,5.57473,5.63537,103562.72326612,0
+DHT.US,D,20120404,000000,5.51301,5.51301,5.08419,5.26789,249662.72206692,0
+DHT.US,D,20120405,000000,5.20665,5.32931,5.02326,5.08419,101782.65827232,0
+DHT.US,D,20120409,000000,4.96192,5.02326,4.77813,5.02326,198779.99961589,0
+DHT.US,D,20120410,000000,4.96192,5.02326,4.59443,4.71689,167560.00874323,0
+DHT.US,D,20120411,000000,4.83896,5.14532,4.83896,5.14532,129675.4059313,0
+DHT.US,D,20120412,000000,5.20665,5.39084,4.96192,5.14532,93619.470570331,0
+DHT.US,D,20120413,000000,5.02326,5.08419,4.83896,4.96192,72191.862266008,0
+DHT.US,D,20120416,000000,4.96192,5.08419,4.9003,4.96192,81574.161601981,0
+DHT.US,D,20120417,000000,4.96192,5.39084,4.96192,5.26789,211473.34134648,0
+DHT.US,D,20120418,000000,5.14532,5.26789,4.83896,4.96192,153960.43369666,0
+DHT.US,D,20120419,000000,4.96192,5.14532,4.71689,4.77813,169357.28710729,0
+DHT.US,D,20120420,000000,5.08419,5.08419,4.77813,4.96192,77677.864618944,0
+DHT.US,D,20120423,000000,4.83896,4.9003,4.65557,4.71689,121452.47770903,0
+DHT.US,D,20120424,000000,4.77813,4.9003,4.65557,4.77813,156563.70280877,0
+DHT.US,D,20120425,000000,4.9003,4.96192,4.77813,4.9003,152780.81155913,0
+DHT.US,D,20120426,000000,4.9003,4.9003,4.71689,4.77813,156921.1333792,0
+DHT.US,D,20120427,000000,4.77813,4.83896,4.71689,4.83896,61000.133951687,0
+DHT.US,D,20120430,000000,4.83848,5.02365,4.83848,4.89802,63714.783694806,0
+DHT.US,D,20120501,000000,4.9003,5.02326,4.71689,4.71689,48878.883644011,0
+DHT.US,D,20120502,000000,4.71689,4.83896,4.59443,4.65557,148812.62344154,0
+DHT.US,D,20120503,000000,4.77813,4.96192,4.59443,4.65557,126455.49314386,0
+DHT.US,D,20120504,000000,4.65557,4.96192,4.65557,4.71689,236787.12112193,0
+DHT.US,D,20120507,000000,4.71689,4.83896,4.65557,4.71689,82567.47432037,0
+DHT.US,D,20120508,000000,4.77813,4.83896,4.5331,4.59443,126054.52287222,0
+DHT.US,D,20120509,000000,4.5331,4.59443,4.34921,4.40995,155892.38136913,0
+DHT.US,D,20120510,000000,4.40995,4.59443,4.40995,4.47128,61255.296851822,0
+DHT.US,D,20120511,000000,4.47128,4.47128,4.28808,4.28808,93903.997455007,0
+DHT.US,D,20120514,000000,4.60322,4.60322,4.28808,4.28808,65130.330259849,0
+DHT.US,D,20120515,000000,4.4772,4.54002,4.3508,4.414,73677.274863232,0
+DHT.US,D,20120516,000000,4.3508,4.4772,4.16176,4.22487,93102.05691172,0
+DHT.US,D,20120517,000000,4.16176,4.22487,3.78352,3.78352,320318.54417616,0
+DHT.US,D,20120518,000000,3.84641,3.90973,3.78352,3.84641,126788.6224857,0
+DHT.US,D,20120521,000000,3.90973,3.90973,3.78352,3.84641,76728.091601769,0
+DHT.US,D,20120522,000000,3.78352,4.22487,3.78352,3.97274,103064.54808014,0
+DHT.US,D,20120523,000000,3.97274,4.16176,3.84641,3.97274,54955.20334131,0
+DHT.US,D,20120524,000000,4.03594,4.03594,3.84641,3.90973,121467.6659769,0
+DHT.US,D,20120525,000000,3.97274,4.16176,3.90973,4.03594,152521.59845422,0
+DHT.US,D,20120529,000000,4.09866,4.28808,4.03594,4.16176,82964.394387248,0
+DHT.US,D,20120530,000000,4.16176,4.28808,4.03594,4.03594,57184.841063931,0
+DHT.US,D,20120531,000000,4.03733,4.28818,4.03733,4.28818,67974.586555418,0
+DHT.US,D,20120601,000000,4.03594,4.22487,3.90973,3.97274,84368.802889191,0
+DHT.US,D,20120604,000000,3.90973,4.09866,3.84641,3.90973,90556.503217502,0
+DHT.US,D,20120605,000000,3.90973,4.09866,3.90973,4.09866,63951.720673504,0
+DHT.US,D,20120606,000000,4.16176,4.54002,4.16176,4.4772,183037.86624913,0
+DHT.US,D,20120607,000000,4.4772,4.4772,4.22487,4.22487,82435.842665538,0
+DHT.US,D,20120608,000000,4.16176,4.3508,4.03594,4.28808,72702.188066281,0
+DHT.US,D,20120611,000000,4.414,4.414,4.03594,4.03594,65765.199856618,0
+DHT.US,D,20120612,000000,4.09866,4.16176,3.97274,4.03594,101419.15239474,0
+DHT.US,D,20120613,000000,4.03594,4.16176,3.90973,3.97274,99641.112503314,0
+DHT.US,D,20120614,000000,3.97274,4.09866,3.90973,3.97274,82162.453843963,0
+DHT.US,D,20120615,000000,3.97274,4.16176,3.90973,4.09866,118987.9281101,0
+DHT.US,D,20120618,000000,4.09866,4.22487,3.84641,4.09866,116380.60879323,0
+DHT.US,D,20120619,000000,4.09866,4.414,4.09866,4.22487,108967.72152378,0
+DHT.US,D,20120620,000000,4.22487,4.3508,4.03594,4.16176,86897.143213163,0
+DHT.US,D,20120621,000000,4.16176,4.4772,4.03594,4.03594,171378.33928456,0
+DHT.US,D,20120622,000000,4.16176,4.22487,3.90973,3.90973,1194552.2048475,0
+DHT.US,D,20120625,000000,4.03594,4.03594,3.90973,3.90973,69963.237094578,0
+DHT.US,D,20120626,000000,3.90973,4.09866,3.84641,3.84641,120027.81818327,0
+DHT.US,D,20120627,000000,3.84641,3.97274,3.84641,3.97274,39964.382958288,0
+DHT.US,D,20120628,000000,3.97274,4.03594,3.90973,3.90973,22484.711747745,0
+DHT.US,D,20120629,000000,4.16176,4.16176,3.90973,3.90973,69625.044996778,0
+DHT.US,D,20120702,000000,3.97274,4.16176,3.97274,4.03594,113789.4902954,0
+DHT.US,D,20120703,000000,4.09737,4.16265,3.97184,3.97184,61471.982806701,0
+DHT.US,D,20120705,000000,3.97184,4.28818,3.97184,4.03733,143221.31576472,0
+DHT.US,D,20120706,000000,4.16176,4.22487,4.03594,4.22487,84640.166608383,0
+DHT.US,D,20120709,000000,4.09866,4.16176,4.09866,4.09866,45477.724193382,0
+DHT.US,D,20120710,000000,4.09866,4.16176,4.03594,4.03594,50387.584918627,0
+DHT.US,D,20120711,000000,4.03594,4.16176,3.97274,4.03594,68258.100888904,0
+DHT.US,D,20120712,000000,3.97274,4.03594,3.90973,3.97274,48214.650062702,0
+DHT.US,D,20120713,000000,3.97184,3.97184,3.9121,3.97184,54300.08272072,0
+DHT.US,D,20120716,000000,3.97274,3.97274,3.84641,3.84641,61936.743803378,0
+DHT.US,D,20120717,000000,4.44589,4.44589,3.42194,3.99397,217619.52707596,0
+DHT.US,D,20120718,000000,3.93383,4.01008,3.66678,3.66678,238167.2283953,0
+DHT.US,D,20120719,000000,3.68367,3.73108,3.48931,3.50502,328713.60610089,0
+DHT.US,D,20120720,000000,3.47607,3.47607,3.26363,3.31282,319439.64974235,0
+DHT.US,D,20120723,000000,3.19481,3.29998,3.16843,3.19481,139448.550027,0
+DHT.US,D,20120724,000000,3.16013,3.22552,3.0513,3.18739,199355.12869238,0
+DHT.US,D,20120725,000000,3.18977,3.20546,3.12646,3.18444,129062.81246073,0
+DHT.US,D,20120726,000000,3.2266,3.2266,3.04795,3.06365,229600.03276809,0
+DHT.US,D,20120727,000000,3.08963,3.22552,3.0839,3.17682,143258.7801588,0
+DHT.US,D,20120730,000000,3.22009,3.44368,3.22009,3.39983,208059.01873037,0
+DHT.US,D,20120731,000000,3.41563,3.53127,3.31064,3.47361,291726.12364419,0
+DHT.US,D,20120801,000000,3.50905,3.56348,3.29119,3.29119,264186.75635087,0
+DHT.US,D,20120802,000000,3.29624,3.39449,3.25297,3.33455,260706.61790735,0
+DHT.US,D,20120803,000000,3.38896,3.47607,3.33455,3.34541,166511.00570934,0
+DHT.US,D,20120806,000000,3.34541,3.62322,3.34541,3.54698,436454.11558115,0
+DHT.US,D,20120807,000000,3.44368,3.54146,3.41623,3.48713,251161.29782963,0
+DHT.US,D,20120808,000000,3.46511,3.54146,3.45998,3.47074,121785.60705088,0
+DHT.US,D,20120809,000000,3.47607,3.54146,3.30729,3.34018,211594.84748941,0
+DHT.US,D,20120810,000000,3.34018,3.34018,3.21475,3.24734,148809.58578795,0
+DHT.US,D,20120813,000000,3.2584,3.2584,3.13811,3.18177,152913.45576515,0
+DHT.US,D,20120814,000000,3.22009,3.22009,3.08963,3.13317,169064.65981309,0
+DHT.US,D,20120815,000000,3.12202,3.19283,3.10552,3.16557,84893.304406138,0
+DHT.US,D,20120816,000000,3.171,3.19826,3.13811,3.1546,102021.6203534,0
+DHT.US,D,20120817,000000,3.16557,3.19283,3.13317,3.13317,81347.350135192,0
+DHT.US,D,20120820,000000,3.13317,3.25297,3.11106,3.17682,258049.68358211,0
+DHT.US,D,20120821,000000,3.20369,3.20369,3.14947,3.14947,72677.886837697,0
+DHT.US,D,20120822,000000,3.13317,3.18177,3.08963,3.11106,66255.27463307,0
+DHT.US,D,20120823,000000,3.10029,3.14364,3.0675,3.0675,113878.59480022,0
+DHT.US,D,20120824,000000,3.0675,3.12202,3.0675,3.07846,67818.653672002,0
+DHT.US,D,20120827,000000,3.08963,3.08963,3.02404,3.0513,119159.04926138,0
+DHT.US,D,20120828,000000,3.03501,3.11679,3.00222,3.07846,86561.988768936,0
+DHT.US,D,20120829,000000,3.07846,3.07846,2.9643,2.98583,192104.2496135,0
+DHT.US,D,20120830,000000,2.94227,2.94227,2.92034,2.93141,111275.32568811,0
+DHT.US,D,20120831,000000,2.95314,3.07846,2.93141,3.01298,75691.239182167,0
+DHT.US,D,20120904,000000,3.00765,3.07283,2.99649,3.04567,37852.201173825,0
+DHT.US,D,20120905,000000,3.01831,3.05654,3.01831,3.0513,54961.278648456,0
+DHT.US,D,20120906,000000,3.07846,3.18739,3.07283,3.14947,96426.262471833,0
+DHT.US,D,20120907,000000,3.1546,3.37256,3.14947,3.34541,230222.75175057,0
+DHT.US,D,20120910,000000,3.36171,3.45445,3.26917,3.35638,188546.14472826,0
+DHT.US,D,20120911,000000,3.37256,3.46511,3.35638,3.43785,128775.24792247,0
+DHT.US,D,20120912,000000,3.47074,3.48713,3.40536,3.42194,117438.72478784,0
+DHT.US,D,20120913,000000,3.41623,3.51419,3.40536,3.46511,160161.29719046,0
+DHT.US,D,20120914,000000,3.47074,3.65582,3.47074,3.62885,254612.07228862,0
+DHT.US,D,20120917,000000,3.62885,3.8086,3.57997,3.69967,183348.71946477,0
+DHT.US,D,20120918,000000,3.71043,3.71043,3.59617,3.68317,98020.018046495,0
+DHT.US,D,20120919,000000,3.67221,3.78687,3.66678,3.705,174265.12273014,0
+DHT.US,D,20120920,000000,3.67764,3.72149,3.61265,3.64525,113168.79641532,0
+DHT.US,D,20120921,000000,3.67764,3.67764,3.64525,3.67221,159573.00494848,0
+DHT.US,D,20120924,000000,3.67764,3.67764,3.59617,3.59617,77990.742936969,0
+DHT.US,D,20120925,000000,3.62885,3.6888,3.51419,3.51419,79703.97955217,0
+DHT.US,D,20120926,000000,3.51419,3.51972,3.38353,3.39449,166161.67554844,0
+DHT.US,D,20120927,000000,3.41079,3.41623,3.30186,3.33455,131608.36615495,0
+DHT.US,D,20120928,000000,3.32339,3.41623,3.30186,3.41079,69881.220448105,0
+DHT.US,D,20121001,000000,3.39449,3.43785,3.34541,3.36171,79494.38145563,0
+DHT.US,D,20121002,000000,3.39983,3.40536,3.32339,3.36171,70630.508329459,0
+DHT.US,D,20121003,000000,3.35638,3.36171,3.29624,3.32922,64841.753170409,0
+DHT.US,D,20121004,000000,3.35095,3.35095,3.29624,3.30186,75451.264549895,0
+DHT.US,D,20121005,000000,3.30186,3.43262,3.30186,3.32339,87738.573252898,0
+DHT.US,D,20121008,000000,3.32922,3.32922,3.29624,3.32339,27863.383674432,0
+DHT.US,D,20121009,000000,3.30729,3.32339,3.29119,3.30186,56104.448943115,0
+DHT.US,D,20121010,000000,3.31805,3.35095,3.26917,3.2746,114956.96181865,0
+DHT.US,D,20121011,000000,3.34541,3.35095,3.29119,3.29624,92265.68962794,0
+DHT.US,D,20121012,000000,3.31282,3.32922,3.24191,3.26917,110049.12619579,0
+DHT.US,D,20121015,000000,3.31282,3.35095,3.25297,3.26917,73409.961348803,0
+DHT.US,D,20121016,000000,3.29119,3.29119,3.0513,3.0839,257118.13648638,0
+DHT.US,D,20121017,000000,3.07846,3.07846,3.00222,3.0513,189688.30247173,0
+DHT.US,D,20121018,000000,3.07283,3.13317,3.01298,3.06207,192516.35794825,0
+DHT.US,D,20121019,000000,3.07846,3.10552,3.02404,3.06207,108119.2036257,0
+DHT.US,D,20121022,000000,3.0839,3.0839,2.84964,2.88243,926024.64154072,0
+DHT.US,D,20121023,000000,2.85487,2.98583,2.83343,2.90425,196771.0980529,0
+DHT.US,D,20121024,000000,2.8278,2.8278,2.45203,2.46279,1061626.509593,0
+DHT.US,D,20121025,000000,2.35918,2.47345,2.23929,2.39188,842616.74973181,0
+DHT.US,D,20121026,000000,2.35375,2.37024,2.32117,2.37024,178522.90048838,0
+DHT.US,D,20121031,000000,2.34299,2.35375,2.26131,2.29934,200950.90936942,0
+DHT.US,D,20121101,000000,2.29934,2.34299,2.27219,2.32117,93536.441372667,0
+DHT.US,D,20121102,000000,2.32117,2.38112,2.28838,2.33193,192222.71810286,0
+DHT.US,D,20121105,000000,2.30477,2.35948,2.29924,2.30477,103034.17154441,0
+DHT.US,D,20121106,000000,2.31,2.35405,2.29924,2.30477,95456.238430838,0
+DHT.US,D,20121107,000000,2.26103,2.32117,2.16769,2.25549,116678.29884338,0
+DHT.US,D,20121108,000000,2.26103,2.32117,2.16216,2.16216,163649.53604352,0
+DHT.US,D,20121109,000000,2.14043,2.18438,2.05826,2.135,404229.673927,0
+DHT.US,D,20121112,000000,2.11852,2.18971,2.06953,2.06953,72862.171154462,0
+DHT.US,D,20121113,000000,2.0475,2.10765,2.031,2.05293,60503.983868088,0
+DHT.US,D,20121114,000000,2.04187,2.06953,1.95428,2.02547,273935.599218,0
+DHT.US,D,20121115,000000,2.02547,2.05826,1.98736,2.01452,194894.84069595,0
+DHT.US,D,20121116,000000,2.00375,2.05826,1.93797,2.03644,156546.48943853,0
+DHT.US,D,20121119,000000,2.05826,2.05826,1.99792,2.02015,85632.466775581,0
+DHT.US,D,20121120,000000,2.04187,2.14043,2.02547,2.05293,167982.24258988,0
+DHT.US,D,20121121,000000,2.05826,2.10212,2.05293,2.08018,73124.421912935,0
+DHT.US,D,20121123,000000,2.08018,2.17846,2.03644,2.08018,84139.966320021,0
+DHT.US,D,20121126,000000,2.06953,2.10765,2.03644,2.03644,126447.39273432,0
+DHT.US,D,20121127,000000,2.01452,2.08018,2.00375,2.00375,136399.75839084,0
+DHT.US,D,20121128,000000,2.00899,2.0638,1.99792,2.04187,129829.31371233,0
+DHT.US,D,20121129,000000,2.05293,2.08018,2.01452,2.04187,164488.94098088,0
+DHT.US,D,20121130,000000,2.0475,2.05293,1.95981,2.031,127106.56355968,0
+DHT.US,D,20121203,000000,2.00899,2.0475,1.95981,1.99792,419270.10931839,0
+DHT.US,D,20121204,000000,1.99792,2.06953,1.98736,2.04187,186250.69117823,0
+DHT.US,D,20121205,000000,2.02547,2.08018,2.00375,2.05826,79308.072036483,0
+DHT.US,D,20121206,000000,2.05293,2.0638,1.98736,1.99279,65323.727537334,0
+DHT.US,D,20121207,000000,2.00375,2.05293,1.98143,2.00375,83188.168200464,0
+DHT.US,D,20121210,000000,2.00375,2.05293,1.98143,2.00899,43788.788806763,0
+DHT.US,D,20121211,000000,1.98736,2.03644,1.98736,1.99792,139507.27799608,0
+DHT.US,D,20121212,000000,2.02015,2.03644,1.96544,1.99792,175904.44310841,0
+DHT.US,D,20121213,000000,1.98143,2.10765,1.98143,2.07486,249835.86832059,0
+DHT.US,D,20121214,000000,2.06953,2.135,2.0638,2.11308,178572.51549674,0
+DHT.US,D,20121217,000000,2.10212,2.239,2.10212,2.20621,280192.1530273,0
+DHT.US,D,20121218,000000,2.20621,2.22793,2.14043,2.21707,128235.55813766,0
+DHT.US,D,20121219,000000,2.2227,2.31554,2.21707,2.29924,212656.00113759,0
+DHT.US,D,20121220,000000,2.29924,2.31,2.15673,2.24443,130374.06625309,0
+DHT.US,D,20121221,000000,2.21164,2.37054,2.17332,2.34842,186270.94220205,0
+DHT.US,D,20121224,000000,2.31554,2.31554,2.22793,2.239,44725.398658455,0
+DHT.US,D,20121226,000000,2.21707,2.24996,2.21707,2.2227,98953.590244614,0
+DHT.US,D,20121227,000000,2.29924,2.29924,2.18971,2.25549,171882.58977768,0
+DHT.US,D,20121228,000000,2.23347,2.31,2.18971,2.19504,129675.4059313,0
+DHT.US,D,20121231,000000,2.18438,2.26103,2.16216,2.23347,95254.740743825,0
+DHT.US,D,20130102,000000,2.28838,2.28838,2.20621,2.27179,88996.161832143,0
+DHT.US,D,20130103,000000,2.27179,2.44699,2.27179,2.41963,362794.05408817,0
+DHT.US,D,20130104,000000,2.44166,2.6058,2.39238,2.53459,503784.71957909,0
+DHT.US,D,20130107,000000,2.53459,2.53459,2.40867,2.45756,103337.93690172,0
+DHT.US,D,20130108,000000,2.46871,2.49074,2.43613,2.46338,58647.977534952,0
+DHT.US,D,20130109,000000,2.45756,2.49074,2.40867,2.45261,56958.029597144,0
+DHT.US,D,20130110,000000,2.44699,2.49074,2.4305,2.45261,37333.774964024,0
+DHT.US,D,20130111,000000,2.46338,2.51247,2.43613,2.46338,50403.785737683,0
+DHT.US,D,20130114,000000,2.46338,2.46871,2.4305,2.46871,44837.791840658,0
+DHT.US,D,20130115,000000,2.45756,2.45756,2.41963,2.43613,31518.693474007,0
+DHT.US,D,20130116,000000,2.41963,2.43613,2.4142,2.4142,34437.878557712,0
+DHT.US,D,20130117,000000,2.41963,2.50752,2.41963,2.45756,123013.83164557,0
+DHT.US,D,20130118,000000,2.46338,2.5017,2.46338,2.5017,46291.815350959,0
+DHT.US,D,20130122,000000,2.51247,2.60007,2.51247,2.58387,153503.77310951,0
+DHT.US,D,20130123,000000,2.59473,2.62208,2.58387,2.60007,69414.434349047,0
+DHT.US,D,20130124,000000,2.5893,2.61113,2.48007,2.50752,85989.897346011,0
+DHT.US,D,20130125,000000,2.51829,2.54566,2.48007,2.49627,46743.413182155,0
+DHT.US,D,20130128,000000,2.49627,2.62208,2.49627,2.56204,129943.73199691,0
+DHT.US,D,20130129,000000,2.56204,2.60007,2.54566,2.56737,79916.615302284,0
+DHT.US,D,20130130,000000,2.56204,2.65497,2.54566,2.56737,168702.16648669,0
+DHT.US,D,20130131,000000,2.55079,2.61675,2.49074,2.49627,158242.51268348,0
+DHT.US,D,20130201,000000,2.49074,2.51829,2.47424,2.47424,33317.996940447,0
+DHT.US,D,20130204,000000,2.46338,2.49627,2.46338,2.48007,21818.453064055,0
+DHT.US,D,20130205,000000,2.5017,2.51829,2.4853,2.5017,30549.681984203,0
+DHT.US,D,20130206,000000,2.48007,2.5017,2.47424,2.48007,23849.630753238,0
+DHT.US,D,20130207,000000,2.47424,2.49084,2.34793,2.39188,58365.475752658,0
+DHT.US,D,20130208,000000,2.40285,2.40285,2.33133,2.3424,34059.184412271,0
+DHT.US,D,20130211,000000,2.3424,2.4138,2.33133,2.40828,53433.338901209,0
+DHT.US,D,20130212,000000,2.39188,2.44679,2.39188,2.41933,41888.230221223,0
+DHT.US,D,20130213,000000,2.4303,2.48007,2.4303,2.44679,13749.432622833,0
+DHT.US,D,20130214,000000,2.43613,2.46871,2.36976,2.36976,20455.559160945,0
+DHT.US,D,20130215,000000,2.36433,2.40285,2.36433,2.36433,28370.671821133,0
+DHT.US,D,20130219,000000,2.38635,2.38635,2.30932,2.3588,90991.900229639,0
+DHT.US,D,20130220,000000,2.37539,2.41933,2.36976,2.38102,58010.070284611,0
+DHT.US,D,20130221,000000,2.38635,2.38635,2.30379,2.30379,35952.655139475,0
+DHT.US,D,20130222,000000,2.30379,2.33687,2.20493,2.28176,123307.47149098,0
+DHT.US,D,20130225,000000,2.28729,2.33687,2.25984,2.28176,37408.703752159,0
+DHT.US,D,20130226,000000,2.28729,2.33687,2.28176,2.31494,49789.167164736,0
+DHT.US,D,20130227,000000,2.32037,2.33687,2.30379,2.3259,14523.021732772,0
+DHT.US,D,20130228,000000,2.33687,2.36433,2.30932,2.36433,37683.105124925,0
+DHT.US,D,20130301,000000,2.36433,2.39188,2.3424,2.36433,14345.825274343,0
+DHT.US,D,20130304,000000,2.36433,2.36433,2.3424,2.36433,17374.365886677,0
+DHT.US,D,20130305,000000,2.36433,2.36976,2.33687,2.35336,25582.105841069,0
+DHT.US,D,20130306,000000,2.30932,2.38102,2.30932,2.36976,25537.553588664,0
+DHT.US,D,20130307,000000,2.36433,2.37539,2.33133,2.33133,39804.399870108,0
+DHT.US,D,20130308,000000,2.33133,2.39188,2.3259,2.39188,198968.33413742,0
+DHT.US,D,20130311,000000,2.38635,2.46871,2.36433,2.46871,95972.639538257,0
+DHT.US,D,20130312,000000,2.48007,2.49627,2.41933,2.48007,49679.811636106,0
+DHT.US,D,20130313,000000,2.46328,2.5018,2.41933,2.47424,35458.530158258,0
+DHT.US,D,20130314,000000,2.46328,2.52392,2.4138,2.43613,92545.153756661,0
+DHT.US,D,20130315,000000,2.43613,2.47424,2.39188,2.4303,142989.44154198,0
+DHT.US,D,20130318,000000,2.39188,2.39722,2.32037,2.36433,68670.209223647,0
+DHT.US,D,20130319,000000,2.34793,2.37539,2.33687,2.33687,30175.038043527,0
+DHT.US,D,20130320,000000,2.3424,2.39722,2.33687,2.36433,40150.692377436,0
+DHT.US,D,20130321,000000,2.34793,2.47424,2.33133,2.37539,183201.89954207,0
+DHT.US,D,20130322,000000,2.4138,2.62258,2.4138,2.5898,314098.44220973,0
+DHT.US,D,20130325,000000,2.61162,2.69438,2.59543,2.62258,139291.60459238,0
+DHT.US,D,20130326,000000,2.63937,2.63937,2.50762,2.52392,77539.145105775,0
+DHT.US,D,20130327,000000,2.51829,2.63414,2.51829,2.59543,92829.680641336,0
+DHT.US,D,20130328,000000,2.59543,2.65044,2.59543,2.62841,57013.719912649,0
+DHT.US,D,20130401,000000,2.61735,2.61735,2.51829,2.54012,64175.494486719,0
+DHT.US,D,20130402,000000,2.52392,2.52915,2.44679,2.47424,235161.97646035,0
+DHT.US,D,20130403,000000,2.4853,2.55129,2.4303,2.54012,130021.69843862,0
+DHT.US,D,20130404,000000,2.54604,2.55129,2.44679,2.50762,55799.671034619,0
+DHT.US,D,20130405,000000,2.47424,2.51829,2.44679,2.51829,201234.42370291,0
+DHT.US,D,20130408,000000,2.51829,2.54012,2.47424,2.4853,65238.673237288,0
+DHT.US,D,20130409,000000,2.49084,2.52915,2.48007,2.49627,30536.51881872,0
+DHT.US,D,20130410,000000,2.52915,2.78761,2.5018,2.61735,489812.52569422,0
+DHT.US,D,20130411,000000,2.61735,2.67226,2.60076,2.61162,106716.82022614,0
+DHT.US,D,20130412,000000,2.61735,2.63937,2.61162,2.61162,46747.463386917,0
+DHT.US,D,20130415,000000,2.61162,2.7328,2.44156,2.45261,412481.96613381,0
+DHT.US,D,20130416,000000,2.48007,2.50762,2.44679,2.46328,101183.22796724,0
+DHT.US,D,20130417,000000,2.43613,2.47424,2.34793,2.34793,65925.182944798,0
+DHT.US,D,20130418,000000,2.3424,2.36976,2.25431,2.25984,101596.34885317,0
+DHT.US,D,20130419,000000,2.28176,2.28729,2.25431,2.26546,42683.082906173,0
+DHT.US,D,20130422,000000,2.27663,2.28729,2.22695,2.24345,94451.787649348,0
+DHT.US,D,20130423,000000,2.24345,2.31494,2.24345,2.29312,49226.188702529,0
+DHT.US,D,20130424,000000,2.28729,2.30932,2.28729,2.29845,68402.89570922,0
+DHT.US,D,20130425,000000,2.29312,2.33687,2.29312,2.31494,69534.927940777,0
+DHT.US,D,20130426,000000,2.31494,2.3424,2.28176,2.28729,41148.055300588,0
+DHT.US,D,20130429,000000,2.29845,2.32037,2.27109,2.31494,125373.07592066,0
+DHT.US,D,20130430,000000,2.3259,2.45736,2.3259,2.36433,528957.75473898,0
+DHT.US,D,20130501,000000,2.36976,2.39188,2.3424,2.35336,139987.22726062,0
+DHT.US,D,20130502,000000,2.37539,2.41933,2.3588,2.36976,191524.05778105,0
+DHT.US,D,20130503,000000,2.38635,2.4138,2.36433,2.39188,91521.464502541,0
+DHT.US,D,20130506,000000,2.38102,2.45736,2.36976,2.42496,32287.21982799,0
+DHT.US,D,20130507,000000,2.43613,2.50762,2.4138,2.4303,69323.304741855,0
+DHT.US,D,20130508,000000,2.4303,2.5018,2.4138,2.45736,28939.725590484,0
+DHT.US,D,20130509,000000,2.44156,2.49627,2.43613,2.46871,92554.266717379,0
+DHT.US,D,20130510,000000,2.45736,2.54614,2.45736,2.49094,48348.306819917,0
+DHT.US,D,20130513,000000,2.51295,2.5572,2.51295,2.5572,42343.878257181,0
+DHT.US,D,20130514,000000,2.57379,2.5904,2.52402,2.57379,93315.705213025,0
+DHT.US,D,20130515,000000,2.56836,2.58476,2.55166,2.56283,16478.258082627,0
+DHT.US,D,20130516,000000,2.56836,2.56836,2.51295,2.51858,166928.17680004,0
+DHT.US,D,20130517,000000,2.52955,2.52955,2.46328,2.46328,35873.676146576,0
+DHT.US,D,20130520,000000,2.45736,2.53518,2.45736,2.5021,31830.559240841,0
+DHT.US,D,20130521,000000,2.5021,2.67878,2.5021,2.60135,115902.68463106,0
+DHT.US,D,20130522,000000,2.62921,2.701,2.57933,2.57933,68475.799394972,0
+DHT.US,D,20130523,000000,2.5572,2.61231,2.49647,2.5021,21450.896981716,0
+DHT.US,D,20130524,000000,2.49647,2.49647,2.4302,2.48007,35132.48867475,0
+DHT.US,D,20130528,000000,2.47424,2.49094,2.4137,2.46328,26485.301503457,0
+DHT.US,D,20130529,000000,2.46871,2.46871,2.37499,2.40255,50409.861044831,0
+DHT.US,D,20130530,000000,2.41923,2.47424,2.4137,2.46871,26845.769727459,0
+DHT.US,D,20130531,000000,2.45814,2.59157,2.45814,2.55809,107358.77768125,0
+DHT.US,D,20130603,000000,2.54051,2.54051,2.47424,2.4854,29559.406919388,0
+DHT.US,D,20130604,000000,2.49094,2.49647,2.4302,2.44136,50680.212212832,0
+DHT.US,D,20130605,000000,2.44669,2.45261,2.40255,2.41923,51480.127653735,0
+DHT.US,D,20130606,000000,2.40255,2.44669,2.40255,2.44136,37415.791610496,0
+DHT.US,D,20130607,000000,2.43603,2.45736,2.4137,2.44669,22219.423335699,0
+DHT.US,D,20130610,000000,2.4302,2.44669,2.4137,2.44669,26857.920341753,0
+DHT.US,D,20130611,000000,2.4137,2.44669,2.40798,2.4302,38849.564096977,0
+DHT.US,D,20130612,000000,2.42486,2.42486,2.40255,2.40798,60083.775123815,0
+DHT.US,D,20130613,000000,2.40255,2.4302,2.40255,2.4137,17255.897397329,0
+DHT.US,D,20130614,000000,2.4137,2.44136,2.4137,2.44136,17133.378703215,0
+DHT.US,D,20130617,000000,2.45261,2.47424,2.4137,2.47424,81786.797352095,0
+DHT.US,D,20130618,000000,2.47424,2.4854,2.42486,2.45736,24071.379464071,0
+DHT.US,D,20130619,000000,2.45736,2.46328,2.43603,2.45261,17451.319777195,0
+DHT.US,D,20130620,000000,2.4302,2.46328,2.40255,2.46328,58172.078475174,0
+DHT.US,D,20130621,000000,2.4302,2.49647,2.42486,2.45261,36885.214786403,0
+DHT.US,D,20130624,000000,2.40798,2.4137,2.37499,2.39159,36031.634132375,0
+DHT.US,D,20130625,000000,2.39159,2.4302,2.36384,2.4302,31905.488028976,0
+DHT.US,D,20130626,000000,2.40255,2.4302,2.39159,2.40255,10534.582591352,0
+DHT.US,D,20130627,000000,2.39712,2.4302,2.38595,2.41923,10799.871003397,0
+DHT.US,D,20130628,000000,2.4227,2.48373,2.41716,2.48373,56961.067250717,0
+DHT.US,D,20130701,000000,2.45736,2.60698,2.45736,2.50762,93173.948046282,0
+DHT.US,D,20130702,000000,2.48007,2.56836,2.48007,2.49647,60771.297382517,0
+DHT.US,D,20130703,000000,2.51295,2.51295,2.34724,2.39712,63286.474541006,0
+DHT.US,D,20130705,000000,2.39712,2.42486,2.39712,2.42486,20098.128590516,0
+DHT.US,D,20130708,000000,2.41923,2.42486,2.31978,2.33618,67485.524330156,0
+DHT.US,D,20130709,000000,2.34724,2.40255,2.29213,2.40255,110252.64898519,0
+DHT.US,D,20130710,000000,2.40255,2.45261,2.29213,2.44669,56232.030393184,0
+DHT.US,D,20130711,000000,2.4302,2.51295,2.39712,2.4137,33470.89217029,0
+DHT.US,D,20130712,000000,2.40798,2.45261,2.38595,2.4137,38618.702425426,0
+DHT.US,D,20130715,000000,2.4137,2.48007,2.4137,2.48007,57983.743953645,0
+DHT.US,D,20130716,000000,2.45736,2.48007,2.39712,2.44669,49472.238641947,0
+DHT.US,D,20130717,000000,2.43603,2.46871,2.39712,2.40255,25041.403505065,0
+DHT.US,D,20130718,000000,2.40798,2.56836,2.40798,2.45736,133576.76567028,0
+DHT.US,D,20130719,000000,2.45736,2.46328,2.38062,2.42486,34132.088098025,0
+DHT.US,D,20130722,000000,2.4302,2.51295,2.41923,2.45261,99324.183980527,0
+DHT.US,D,20130723,000000,2.45736,2.48007,2.37499,2.38595,163033.90491938,0
+DHT.US,D,20130724,000000,2.37499,2.5572,2.35841,2.55166,357972.28531654,0
+DHT.US,D,20130725,000000,2.51295,2.64569,2.43603,2.59583,214148.50159316,0
+DHT.US,D,20130726,000000,2.60698,2.63997,2.52955,2.60698,106867.69035361,0
+DHT.US,D,20130729,000000,2.57933,2.62328,2.52955,2.56836,64683.79518461,0
+DHT.US,D,20130730,000000,2.55166,2.56836,2.43603,2.56283,50668.061598539,0
+DHT.US,D,20130731,000000,2.59583,2.59583,2.52955,2.56836,49198.849820372,0
+DHT.US,D,20130801,000000,2.56836,2.57379,2.4854,2.4854,48047.579116185,0
+DHT.US,D,20130802,000000,2.4854,2.50762,2.45736,2.48007,36703.96812321,0
+DHT.US,D,20130805,000000,2.4854,2.4854,2.34724,2.39159,92459.086905424,0
+DHT.US,D,20130806,000000,2.40255,2.43603,2.37499,2.4137,78627.637636119,0
+DHT.US,D,20130807,000000,2.41923,2.41923,2.31435,2.34724,117306.08058181,0
+DHT.US,D,20130808,000000,2.34181,2.34181,2.23712,2.24798,119125.63507208,0
+DHT.US,D,20130809,000000,2.24798,2.34181,2.24798,2.30853,60680.167775325,0
+DHT.US,D,20130812,000000,2.30329,2.33618,2.28096,2.33055,36084.286794307,0
+DHT.US,D,20130813,000000,2.31435,2.35287,2.29766,2.30329,67110.880389481,0
+DHT.US,D,20130814,000000,2.30329,2.38062,2.30329,2.34181,55682.21509646,0
+DHT.US,D,20130815,000000,2.34724,2.34724,2.30843,2.31406,23008.200713502,0
+DHT.US,D,20130816,000000,2.30843,2.4139,2.30843,2.38072,142331.28326782,0
+DHT.US,D,20130819,000000,2.35841,2.37509,2.33055,2.35287,94471.026121977,0
+DHT.US,D,20130820,000000,2.34181,2.36404,2.33055,2.34724,123730.71788883,0
+DHT.US,D,20130821,000000,2.33618,2.37509,2.30843,2.31959,53689.514352537,0
+DHT.US,D,20130822,000000,2.34181,2.38615,2.31406,2.34181,64956.171454994,0
+DHT.US,D,20130823,000000,2.34724,2.4139,2.33055,2.36404,153272.91143796,0
+DHT.US,D,20130826,000000,2.35841,2.39178,2.33618,2.34181,93640.734145342,0
+DHT.US,D,20130827,000000,2.35287,2.42506,2.33618,2.34724,372331.27375637,0
+DHT.US,D,20130828,000000,2.33055,2.35841,2.29203,2.303,119237.01570309,0
+DHT.US,D,20130829,000000,2.303,2.31959,2.24175,2.24758,69920.709944556,0
+DHT.US,D,20130830,000000,2.25598,2.2783,2.23909,2.25598,67469.323511101,0
+DHT.US,D,20130903,000000,2.28068,2.29203,2.21984,2.22537,79813.335080801,0
+DHT.US,D,20130904,000000,2.22537,2.29203,2.21421,2.29203,171157.60312491,0
+DHT.US,D,20130905,000000,2.28068,2.38615,2.28068,2.35841,243106.45310507,0
+DHT.US,D,20130906,000000,2.35287,2.4305,2.33618,2.35287,177583.25298312,0
+DHT.US,D,20130909,000000,2.35287,2.38615,2.28639,2.31406,172031.43480276,0
+DHT.US,D,20130910,000000,2.303,2.33055,2.27524,2.27524,41715.083967558,0
+DHT.US,D,20130911,000000,2.27524,2.35287,2.27524,2.34724,353694.25653449,0
+DHT.US,D,20130912,000000,2.34181,2.36404,2.29756,2.35841,108392.59244729,0
+DHT.US,D,20130913,000000,2.33055,2.33055,2.29203,2.29203,24342.743183263,0
+DHT.US,D,20130916,000000,2.29203,2.29756,2.27524,2.27524,175237.17187352,0
+DHT.US,D,20130917,000000,2.27524,2.29756,2.24758,2.24758,58369.525957422,0
+DHT.US,D,20130918,000000,2.24758,2.36936,2.24758,2.34724,193899.50287518,0
+DHT.US,D,20130919,000000,2.34181,2.51958,2.32512,2.47484,359332.14156608,0
+DHT.US,D,20130920,000000,2.48077,2.4862,2.31959,2.37509,174194.24414678,0
+DHT.US,D,20130923,000000,2.36404,2.36404,2.28639,2.34724,84085.288555706,0
+DHT.US,D,20130924,000000,2.31406,2.33055,2.28068,2.29203,71961.000594456,0
+DHT.US,D,20130925,000000,2.31406,2.40285,2.30843,2.36404,113663.93394772,0
+DHT.US,D,20130926,000000,2.35841,2.51375,2.35841,2.47484,242069.60068548,0
+DHT.US,D,20130927,000000,2.48077,2.50288,2.44729,2.45814,125711.26801846,0
+DHT.US,D,20130930,000000,2.43958,2.43958,2.38407,2.43406,94974.264063913,0
+DHT.US,D,20131001,000000,2.41953,2.49715,2.41953,2.45311,35497.007103517,0
+DHT.US,D,20131002,000000,2.44729,2.4862,2.44186,2.4862,39162.442415002,0
+DHT.US,D,20131003,000000,2.49163,2.56945,2.47484,2.56945,271128.8073165,0
+DHT.US,D,20131004,000000,2.55266,2.65794,2.55266,2.60283,295606.21980817,0
+DHT.US,D,20131007,000000,2.58041,2.65794,2.52491,2.58041,78564.859462276,0
+DHT.US,D,20131008,000000,2.54733,2.56945,2.48077,2.49163,50120.271404199,0
+DHT.US,D,20131009,000000,2.49715,2.52491,2.44186,2.50288,60088.837879771,0
+DHT.US,D,20131010,000000,2.47484,2.65261,2.47484,2.64154,190097.37315291,0
+DHT.US,D,20131011,000000,2.63571,2.71363,2.60826,2.64154,162885.0598943,0
+DHT.US,D,20131014,000000,2.63571,2.71897,2.6137,2.69705,149293.58525726,0
+DHT.US,D,20131015,000000,2.69705,2.76924,2.62485,2.64154,256512.63087416,0
+DHT.US,D,20131016,000000,2.64154,2.70258,2.64154,2.66919,28591.407980775,0
+DHT.US,D,20131017,000000,2.69132,2.88578,2.69132,2.88578,383710.32404103,0
+DHT.US,D,20131018,000000,2.869,3.02424,2.83019,3.01871,392863.78680783,0
+DHT.US,D,20131021,000000,3.01871,3.05189,2.83591,2.88578,146778.40809877,0
+DHT.US,D,20131022,000000,2.77458,2.90258,2.77458,2.89675,201858.15523658,0
+DHT.US,D,20131023,000000,2.88578,2.89675,2.7967,2.83591,52576.720593608,0
+DHT.US,D,20131024,000000,2.85793,2.85793,2.73596,2.80806,198990.61026361,0
+DHT.US,D,20131025,000000,2.80806,2.83019,2.7245,2.76924,172457.71885418,0
+DHT.US,D,20131028,000000,2.73023,2.76351,2.65261,2.73596,140238.33995599,0
+DHT.US,D,20131029,000000,2.73596,2.76924,2.67462,2.76924,116346.18205273,0
+DHT.US,D,20131030,000000,2.74129,2.77458,2.64154,2.71363,253785.83051675,0
+DHT.US,D,20131031,000000,2.74031,2.8685,2.71838,2.85724,306821.23679988,0
+DHT.US,D,20131101,000000,2.85793,3.01318,2.82465,3.00785,514808.3643957,0
+DHT.US,D,20131104,000000,3.05189,3.18541,2.99639,3.07965,601783.47405056,0
+DHT.US,D,20131105,000000,3.10206,3.15757,3.06335,3.06335,80542.371938334,0
+DHT.US,D,20131106,000000,3.05189,3.11876,3.04123,3.04647,75337.858816501,0
+DHT.US,D,20131107,000000,3.07965,3.10206,2.95768,2.99639,87907.669301798,0
+DHT.US,D,20131108,000000,2.98563,3.06908,2.95215,3.02997,56459.854411162,0
+DHT.US,D,20131111,000000,3.05782,3.11362,3.02997,3.06355,202650.98281914,0
+DHT.US,D,20131112,000000,3.05782,3.08538,2.98563,3.02434,309560.18777159,0
+DHT.US,D,20131113,000000,3.00222,3.07995,2.97427,3.05229,145971.40479954,0
+DHT.US,D,20131114,000000,3.05782,3.07995,3.01881,3.05782,105938.16836026,0
+DHT.US,D,20131115,000000,3.06908,3.0917,2.9799,3.0917,135146.22001636,0
+DHT.US,D,20131118,000000,3.0358,3.0358,2.90198,2.9633,242056.43751999,0
+DHT.US,D,20131119,000000,2.93536,2.94642,2.84055,2.8685,93275.203165385,0
+DHT.US,D,20131120,000000,2.87985,2.91877,2.82406,2.90751,50193.175089952,0
+DHT.US,D,20131121,000000,2.90751,2.90751,2.85181,2.86307,18433.494432482,0
+DHT.US,D,20131122,000000,2.86307,2.88528,2.81853,2.85724,23249.187896964,0
+DHT.US,D,20131125,000000,2.84627,3.06355,2.76825,2.97427,300283.19375948,0
+DHT.US,D,20131126,000000,2.9799,2.99106,2.8685,2.94089,188417.55072701,0
+DHT.US,D,20131127,000000,2.95215,3.0358,2.89625,3.02434,923840.56862169,0
+DHT.US,D,20131129,000000,3.01318,3.11915,3.01318,3.10236,173302.18654749,0
+DHT.US,D,20131202,000000,3.11915,3.22502,3.0917,3.17505,456986.62863261,0
+DHT.US,D,20131203,000000,3.23608,3.30857,3.12469,3.15826,251585.55677867,0
+DHT.US,D,20131204,000000,3.21396,3.30294,3.19184,3.20823,522793.34308806,0
+DHT.US,D,20131205,000000,3.23065,3.28645,3.20271,3.26383,484894.56455945,0
+DHT.US,D,20131206,000000,3.26383,3.3699,3.21949,3.36437,424865.46719994,0
+DHT.US,D,20131209,000000,3.3699,3.51439,3.3699,3.51439,402922.4703394,0
+DHT.US,D,20131210,000000,3.50915,3.54806,3.41997,3.48121,231583.62055129,0
+DHT.US,D,20131211,000000,3.48121,3.56495,3.48121,3.49799,185591.52035288,0
+DHT.US,D,20131212,000000,3.46995,3.48121,3.30294,3.32527,168597.87371402,0
+DHT.US,D,20131213,000000,3.30294,3.37583,3.24724,3.33652,662360.36160441,0
+DHT.US,D,20131216,000000,3.33652,3.537,3.33652,3.49226,434374.3354348,0
+DHT.US,D,20131217,000000,3.49799,3.52585,3.43696,3.46995,213049.88355089,0
+DHT.US,D,20131218,000000,3.45918,3.49799,3.4255,3.47578,173528.99801429,0
+DHT.US,D,20131219,000000,3.48121,3.56495,3.44782,3.53137,211996.83031225,0
+DHT.US,D,20131220,000000,3.52012,3.57571,3.40309,3.55933,397525.57249126,0
+DHT.US,D,20131223,000000,3.58154,3.67636,3.54243,3.66509,237161.76506261,0
+DHT.US,D,20131224,000000,3.64248,3.72613,3.64248,3.67636,75997.029641854,0
+DHT.US,D,20131226,000000,3.65956,3.73748,3.65956,3.7209,123419.86467318,0
+DHT.US,D,20131227,000000,3.74875,3.78222,3.68179,3.73185,236450.95412651,0
+DHT.US,D,20131230,000000,3.67636,3.75971,3.50915,3.62025,481261.53088608,0
+DHT.US,D,20131231,000000,3.65956,3.87131,3.65956,3.80978,236341.59859789,0
+DHT.US,D,20140102,000000,3.8321,3.84356,3.67636,3.71517,281308.99699099,0
+DHT.US,D,20140103,000000,3.71517,3.75418,3.68761,3.72613,140567.41909307,0
+DHT.US,D,20140106,000000,3.70401,3.88781,3.69304,3.88227,377168.23079585,0
+DHT.US,D,20140107,000000,3.87665,4.016,3.78222,4.01027,357028.58760651,0
+DHT.US,D,20140108,000000,3.98825,4.01027,3.92119,3.97135,153167.6061141,0
+DHT.US,D,20140109,000000,4.08266,4.09925,3.85995,4.016,308426.13043764,0
+DHT.US,D,20140110,000000,3.98242,4.14982,3.88227,3.94894,454352.98298478,0
+DHT.US,D,20140113,000000,3.98825,4.07713,3.89915,4.00494,331700.63211439,0
+DHT.US,D,20140114,000000,4.04947,4.1831,4.016,4.11031,226158.37126982,0
+DHT.US,D,20140115,000000,4.12187,4.44482,4.11634,4.38911,699123.05769669,0
+DHT.US,D,20140116,000000,4.34477,4.61764,4.34477,4.60629,366957.66458563,0
+DHT.US,D,20140117,000000,4.6455,4.77349,4.46713,4.60076,327779.02135158,0
+DHT.US,D,20140121,000000,4.62297,4.73448,4.46713,4.60076,448379.94350896,0
+DHT.US,D,20140122,000000,4.62297,4.62297,4.23337,4.2945,467106.06523565,0
+DHT.US,D,20140123,000000,4.62297,4.73448,4.35573,4.60076,1420538.4424148,0
+DHT.US,D,20140124,000000,4.52294,4.6455,4.32255,4.50614,663269.63257395,0
+DHT.US,D,20140127,000000,4.50614,4.50614,4.11031,4.40601,514807.35184451,0
+DHT.US,D,20140128,000000,4.43928,4.46713,4.34477,4.46713,304090.38623772,0
+DHT.US,D,20140129,000000,4.45055,4.69556,4.38911,4.55078,354542.77443256,0
+DHT.US,D,20140130,000000,4.61764,4.71789,4.55602,4.68451,436368.04872992,0
+DHT.US,D,20140131,000000,4.53409,4.65626,4.46713,4.57281,448831.54134015,0
+DHT.US,D,20140203,000000,4.53409,4.56738,4.43365,4.47839,544925.68702134,0
+DHT.US,D,20140204,000000,4.46713,4.47839,4.3497,4.38881,454334.75706333,0
+DHT.US,D,20140205,000000,4.33874,4.41114,4.19347,4.29421,602052.81266737,0
+DHT.US,D,20140206,000000,4.3497,4.38881,4.26052,4.29944,1016647.9731369,0
+DHT.US,D,20140207,000000,4.32729,4.3497,4.28868,4.29944,506947.92949982,0
+DHT.US,D,20140210,000000,4.31069,4.35534,4.199,4.28868,646433.94392089,0
+DHT.US,D,20140211,000000,4.24917,4.35534,4.24374,4.31069,862538.69441509,0
+DHT.US,D,20140212,000000,4.32206,4.4616,4.27741,4.42249,963027.31226528,0
+DHT.US,D,20140213,000000,4.40591,4.4616,4.33874,4.40591,1218608.3960436,0
+DHT.US,D,20140214,000000,4.42812,4.55631,4.33874,4.43345,2291429.6716046,0
+DHT.US,D,20140218,000000,4.40027,4.45055,4.30526,4.43345,934306.29773206,0
+DHT.US,D,20140219,000000,4.43919,4.47276,4.24917,4.24917,526253.23050778,0
+DHT.US,D,20140220,000000,4.27168,4.28868,4.22684,4.23257,498443.51204646,0
+DHT.US,D,20140221,000000,4.2548,4.37766,4.20493,4.21026,438658.439524,0
+DHT.US,D,20140224,000000,4.18783,4.31069,4.1431,4.1431,584145.84485422,0
+DHT.US,D,20140225,000000,4.17115,4.21589,4.13214,4.20493,690415.11745394,0
+DHT.US,D,20140226,000000,4.2548,4.27168,4.18231,4.22684,760425.94445449,0
+DHT.US,D,20140227,000000,4.2548,4.2548,4.20493,4.2384,352077.21228243,0
+DHT.US,D,20140228,000000,4.24917,4.43919,4.24917,4.37766,570651.57513153,0
+DHT.US,D,20140303,000000,4.34437,4.57291,4.23257,4.50051,919935.15867794,0
+DHT.US,D,20140304,000000,4.57291,4.60659,4.38881,4.48393,1072645.0916538,0
+DHT.US,D,20140305,000000,4.50051,4.6288,4.50051,4.58999,576973.94476824,0
+DHT.US,D,20140306,000000,4.61804,4.66801,4.50614,4.60086,709453.10494746,0
+DHT.US,D,20140307,000000,4.59532,4.63473,4.49508,4.56224,434641.64894923,0
+DHT.US,D,20140310,000000,4.56224,4.56224,4.36126,4.50051,738443.45809749,0
+DHT.US,D,20140311,000000,4.48393,4.57883,4.3666,4.41114,801098.10069531,0
+DHT.US,D,20140312,000000,4.41114,4.51167,4.31069,4.50051,927059.46885794,0
+DHT.US,D,20140313,000000,4.51167,4.51167,4.26595,4.33302,521720.03882558,0
+DHT.US,D,20140314,000000,4.48393,4.57291,4.45055,4.49508,1710454.1245295,0
+DHT.US,D,20140317,000000,4.55631,4.57883,4.45617,4.48393,970134.40907504,0
+DHT.US,D,20140318,000000,4.47839,4.51721,4.29421,4.47276,1111833.8603997,0
+DHT.US,D,20140319,000000,4.47839,4.54515,4.43919,4.46713,1449719.1551888,0
+DHT.US,D,20140320,000000,4.4616,4.51721,4.45055,4.49508,1212979.6239728,0
+DHT.US,D,20140321,000000,4.50051,4.53419,4.44472,4.4616,1844917.8850431,0
+DHT.US,D,20140324,000000,4.43919,4.4616,4.33874,4.42812,694688.08348003,0
+DHT.US,D,20140325,000000,4.41114,4.45617,4.28868,4.33302,500579.99505951,0
+DHT.US,D,20140326,000000,4.33874,4.4616,4.27168,4.31642,1052138.9049332,0
+DHT.US,D,20140327,000000,4.30526,4.33874,4.17668,4.20493,619823.08606975,0
+DHT.US,D,20140328,000000,4.21589,4.3497,4.21589,4.32206,383795.37834107,0
+DHT.US,D,20140331,000000,4.32206,4.40591,4.29944,4.34437,536633.90531809,0
+DHT.US,D,20140401,000000,4.33874,4.47276,4.32729,4.4616,762194.87138521,0
+DHT.US,D,20140402,000000,4.46713,4.53419,4.43919,4.49508,673992.54968682,0
+DHT.US,D,20140403,000000,4.49508,4.52294,4.41696,4.4616,713279.53589832,0
+DHT.US,D,20140404,000000,4.47276,4.47839,4.34437,4.44472,754924.75383369,0
+DHT.US,D,20140407,000000,4.40591,4.50051,4.37766,4.45055,733800.91088668,0
+DHT.US,D,20140408,000000,4.43919,4.47839,4.38328,4.47276,899272.02652284,0
+DHT.US,D,20140409,000000,4.47839,4.50051,4.45617,4.47276,1382993.0442519,0
+DHT.US,D,20140410,000000,4.47276,4.51167,4.41114,4.44472,1063698.1893298,0
+DHT.US,D,20140411,000000,4.42249,4.44472,4.31069,4.33874,1043260.8560903,0
+DHT.US,D,20140414,000000,4.33302,4.35534,4.29944,4.32729,991613.6574901,0
+DHT.US,D,20140415,000000,4.29944,4.32206,3.94202,4.27741,1719210.6672294,0
+DHT.US,D,20140416,000000,4.31642,4.34437,4.27741,4.33302,1947313.1367859,0
+DHT.US,D,20140417,000000,4.32206,4.36126,4.27168,4.32206,856845.119068,0
+DHT.US,D,20140421,000000,4.32729,4.41114,4.31642,4.39464,458635.0619716,0
+DHT.US,D,20140422,000000,4.38881,4.45617,4.29421,4.41114,464112.963915,0
+DHT.US,D,20140423,000000,4.39464,4.45617,4.32206,4.41114,638600.84790716,0
+DHT.US,D,20140424,000000,4.45617,4.45617,4.36126,4.39464,412525.50583501,0
+DHT.US,D,20140425,000000,4.39464,4.41114,4.29944,4.3497,556277.39842384,0
+DHT.US,D,20140428,000000,4.3666,4.45617,4.34437,4.44472,608440.99813151,0
+DHT.US,D,20140429,000000,4.46713,4.47839,4.32206,4.38328,792712.15173129,0
+DHT.US,D,20140430,000000,4.39464,4.43345,4.21589,4.36126,1044959.9169889,0
+DHT.US,D,20140501,000000,4.3666,4.40591,4.2384,4.32206,1127823.056257,0
+DHT.US,D,20140502,000000,4.32206,4.32729,4.24374,4.26595,980664.94146163,0
+DHT.US,D,20140505,000000,4.2548,4.46713,4.22141,4.31642,689878.4653227,0
+DHT.US,D,20140506,000000,4.31069,4.35534,4.2384,4.29944,730715.66740765,0
+DHT.US,D,20140507,000000,4.28255,4.29944,4.15979,4.24917,841817.8468421,0
+DHT.US,D,20140508,000000,4.2548,4.29944,4.11525,4.1431,1124920.0719925,0
+DHT.US,D,20140509,000000,4.13214,4.14892,4.08187,4.0874,429009.83922479,0
+DHT.US,D,20140512,000000,4.13787,4.32808,4.13787,4.26092,727185.91395576,0
+DHT.US,D,20140513,000000,4.26665,4.2946,4.13787,4.14892,708268.42005397,0
+DHT.US,D,20140514,000000,4.15485,4.21066,4.0874,4.11525,695137.65620885,0
+DHT.US,D,20140515,000000,4.10428,4.10962,4.02558,4.04839,418471.20642867,0
+DHT.US,D,20140516,000000,4.03703,4.10962,4.0314,4.0874,335109.89197454,0
+DHT.US,D,20140519,000000,4.11525,4.16572,4.09323,4.12651,507997.94508491,0
+DHT.US,D,20140520,000000,4.15485,4.17688,4.05362,4.05935,522663.73653561,0
+DHT.US,D,20140521,000000,4.05362,4.14892,4.01441,4.05935,517213.17347437,0
+DHT.US,D,20140522,000000,4.04256,4.22734,4.04256,4.17688,729027.74457222,0
+DHT.US,D,20140523,000000,4.16572,4.19366,4.14892,4.15485,299282.79318276,0
+DHT.US,D,20140527,000000,4.14892,4.19366,4.13234,4.1827,366302.54396504,0
+DHT.US,D,20140528,000000,4.15485,4.18823,4.11525,4.13787,313519.26292846,0
+DHT.US,D,20140529,000000,4.13234,4.14329,4.09323,4.14329,660443.60219981,0
+DHT.US,D,20140530,000000,4.12651,4.17145,4.08187,4.09323,447021.09981061,0
+DHT.US,D,20140602,000000,4.10962,4.12651,3.87467,3.91368,975464.47854456,0
+DHT.US,D,20140603,000000,3.95309,3.96967,3.8243,3.87467,916126.95364852,0
+DHT.US,D,20140604,000000,3.88029,3.99782,3.86904,3.99229,507673.92870379,0
+DHT.US,D,20140605,000000,3.98667,4.02044,3.87467,3.96444,918192.5580782,0
+DHT.US,D,20140606,000000,4.00315,4.0707,3.98103,4.03703,722284.15364003,0
+DHT.US,D,20140609,000000,4.01441,4.14892,4.00315,4.0707,748312.79455635,0
+DHT.US,D,20140610,000000,4.05362,4.09323,3.98103,4.03703,496502.45141328,0
+DHT.US,D,20140611,000000,3.98103,4.04256,3.9753,4.00315,2054220.3166361,0
+DHT.US,D,20140612,000000,4.00315,4.00315,3.93046,3.93046,451391.27075105,0
+DHT.US,D,20140613,000000,3.94153,3.94736,3.88582,3.90272,539087.31685392,0
+DHT.US,D,20140616,000000,3.90272,3.96967,3.89699,3.91368,793186.0256887,0
+DHT.US,D,20140617,000000,3.90272,3.91368,3.83536,3.86351,1229801.1369092,0
+DHT.US,D,20140618,000000,3.86351,3.9753,3.76801,3.94736,965202.27222359,0
+DHT.US,D,20140619,000000,3.98103,4.0314,3.91921,4.02044,779049.79851089,0
+DHT.US,D,20140620,000000,3.9753,4.09323,3.94736,4.07614,1442219.188517,0
+DHT.US,D,20140623,000000,4.07614,4.10962,4.00898,4.0314,1122813.9655151,0
+DHT.US,D,20140624,000000,4.0314,4.08187,3.93046,3.95851,1008178.9949752,0
+DHT.US,D,20140625,000000,3.9753,4.05362,3.95851,3.9753,1201705.8790121,0
+DHT.US,D,20140626,000000,3.95851,4.00315,3.91921,3.95851,1112603.3993048,0
+DHT.US,D,20140627,000000,3.96444,4.05935,3.92513,3.93046,12603350.230948,0
+DHT.US,D,20140630,000000,3.94153,4.06498,3.91368,4.0314,1980241.3015179,0
+DHT.US,D,20140701,000000,4.04256,4.09856,3.96967,3.98667,1375560.9185098,0
+DHT.US,D,20140702,000000,3.98667,3.99782,3.92513,3.93619,813158.59793152,0
+DHT.US,D,20140703,000000,3.93619,3.96967,3.90825,3.93619,325057.28375011,0
+DHT.US,D,20140707,000000,3.91921,3.93046,3.76801,3.77383,1001679.42888,0
+DHT.US,D,20140708,000000,3.75714,3.75714,3.65612,3.71793,1024955.9556592,0
+DHT.US,D,20140709,000000,3.84108,3.91368,3.75714,3.76238,601573.87595402,0
+DHT.US,D,20140710,000000,3.67309,3.74015,3.63953,3.68989,754377.97619054,0
+DHT.US,D,20140711,000000,3.68426,3.75141,3.65612,3.72347,782555.25073419,0
+DHT.US,D,20140714,000000,3.77383,3.83536,3.74578,3.81847,548439.23965417,0
+DHT.US,D,20140715,000000,3.81847,3.8243,3.75141,3.77383,639812.87168282,0
+DHT.US,D,20140716,000000,3.77383,3.85225,3.71793,3.84641,770293.25581097,0
+DHT.US,D,20140717,000000,3.8075,3.85225,3.76801,3.77936,670316.98886342,0
+DHT.US,D,20140718,000000,3.75714,3.88029,3.75141,3.83536,651069.40327336,0
+DHT.US,D,20140721,000000,3.80198,3.82973,3.76238,3.8075,465658.11703249,0
+DHT.US,D,20140722,000000,3.83536,3.87467,3.8075,3.84641,334747.39864815,0
+DHT.US,D,20140723,000000,3.85225,3.93046,3.82973,3.87467,688876.0396436,0
+DHT.US,D,20140724,000000,3.90825,3.92513,3.79615,3.80198,373069.42357462,0
+DHT.US,D,20140725,000000,3.75141,3.79615,3.64515,3.66746,647079.95158076,0
+DHT.US,D,20140728,000000,3.77936,3.89699,3.74578,3.88582,755446.21769707,0
+DHT.US,D,20140729,000000,3.89125,3.89125,3.8075,3.83536,472804.7033387,0
+DHT.US,D,20140730,000000,3.85225,3.86351,3.77936,3.81314,336147.75694534,0
+DHT.US,D,20140731,000000,3.77936,3.77936,3.70104,3.70648,564370.72009364,0
+DHT.US,D,20140801,000000,3.68426,3.71793,3.58886,3.61148,546570.07015554,0
+DHT.US,D,20140804,000000,3.66746,3.66746,3.57227,3.63953,447185.13310356,0
+DHT.US,D,20140805,000000,3.63953,3.66203,3.59469,3.65612,492682.09576957,0
+DHT.US,D,20140806,000000,3.63953,3.69551,3.54975,3.67844,603029.9245667,0
+DHT.US,D,20140807,000000,3.67844,3.70648,3.59469,3.61148,477261.95368156,0
+DHT.US,D,20140808,000000,3.60012,3.63953,3.54975,3.63389,211477.39155125,0
+DHT.US,D,20140811,000000,3.62263,3.7289,3.5779,3.68989,481642.2501339,0
+DHT.US,D,20140812,000000,3.69551,3.77383,3.68426,3.75714,973602.39690428,0
+DHT.US,D,20140813,000000,3.76801,3.86904,3.75714,3.85225,511525.67343442,0
+DHT.US,D,20140814,000000,3.86351,4.13234,3.84108,4.08187,1087845.5101332,0
+DHT.US,D,20140815,000000,4.13234,4.13234,3.96444,4.04839,523829.18295647,0
+DHT.US,D,20140818,000000,4.06498,4.15999,4.02558,4.15485,572264.56917882,0
+DHT.US,D,20140819,000000,4.14329,4.14329,4.0314,4.04256,378109.90340351,0
+DHT.US,D,20140820,000000,4.03703,4.10962,4.03703,4.05935,398490.53377631,0
+DHT.US,D,20140821,000000,4.05935,4.09323,3.9753,4.0707,326616.61258429,0
+DHT.US,D,20140822,000000,4.06498,4.09856,4.02558,4.09323,477837.08275805,0
+DHT.US,D,20140825,000000,4.12118,4.13787,4.03703,4.04839,162932.64980027,0
+DHT.US,D,20140826,000000,4.06498,4.16572,4.03703,4.14892,472058.45311092,0
+DHT.US,D,20140827,000000,4.14329,4.14329,4.0314,4.04839,376478.68343477,0
+DHT.US,D,20140828,000000,4.0314,4.10962,3.9753,3.99229,675113.44385528,0
+DHT.US,D,20140829,000000,3.98667,3.98667,3.84641,3.91921,913317.12409345,0
+DHT.US,D,20140902,000000,3.91368,3.91368,3.78509,3.79072,779076.12484185,0
+DHT.US,D,20140903,000000,3.78509,3.81314,3.63953,3.65078,738973.0223704,0
+DHT.US,D,20140904,000000,3.66746,3.67844,3.54975,3.57227,4410114.0598169,0
+DHT.US,D,20140905,000000,3.53839,3.58342,3.48792,3.5218,2022020.1762105,0
+DHT.US,D,20140908,000000,3.5218,3.63408,3.51044,3.62875,704094.6840446,0
+DHT.US,D,20140909,000000,3.62875,3.63408,3.55538,3.58886,601525.27349687,0
+DHT.US,D,20140910,000000,3.61729,3.98815,3.60032,3.91466,3052051.038439,0
+DHT.US,D,20140911,000000,3.87556,3.9037,3.73522,3.88129,2262979.0082395,0
+DHT.US,D,20140912,000000,3.90933,3.93748,3.81936,3.83625,1021408.988837,0
+DHT.US,D,20140915,000000,3.82509,3.92623,3.76899,3.91466,1865378.5069601,0
+DHT.US,D,20140916,000000,3.89798,3.89798,3.8082,3.86992,1839624.2674165,0
+DHT.US,D,20140917,000000,3.88129,3.9205,3.81936,3.84731,1901360.5260839,0
+DHT.US,D,20140918,000000,3.86992,3.88129,3.79684,3.84198,1549024.1006967,0
+DHT.US,D,20140919,000000,3.84731,3.88672,3.68465,3.78006,2873315.5022004,0
+DHT.US,D,20140922,000000,3.74668,3.75754,3.53839,3.54965,1168669.3713026,0
+DHT.US,D,20140923,000000,3.53839,3.56664,3.48792,3.53296,1517623.875712,0
+DHT.US,D,20140924,000000,3.54441,3.56664,3.43183,3.56091,1944496.2193726,0
+DHT.US,D,20140925,000000,3.56664,3.58342,3.42077,3.4261,3564310.8114869,0
+DHT.US,D,20140926,000000,3.44861,3.51044,3.37603,3.48792,2012165.0154682,0
+DHT.US,D,20140929,000000,3.43755,3.50492,3.40377,3.43183,1180018.0450516,0
+DHT.US,D,20140930,000000,3.43755,3.48239,3.39815,3.46008,3382268.2830586,0
+DHT.US,D,20141001,000000,3.47114,3.67892,3.44861,3.61729,3507166.4724706,0
+DHT.US,D,20141002,000000,3.60585,3.61167,3.46551,3.55538,2233797.2829143,0
+DHT.US,D,20141003,000000,3.58886,3.58886,3.48792,3.51597,1088305.208374,0
+DHT.US,D,20141006,000000,3.51044,3.55538,3.41474,3.46008,923332.26792381,0
+DHT.US,D,20141007,000000,3.44318,3.44318,3.31401,3.31964,892630.70326095,0
+DHT.US,D,20141008,000000,3.30818,3.30818,3.07807,3.2745,2395558.4109866,0
+DHT.US,D,20141009,000000,3.26887,3.29148,3.10059,3.12864,1709407.1465979,0
+DHT.US,D,20141010,000000,3.10059,3.20181,3.03867,3.10622,2518407.196788,0
+DHT.US,D,20141013,000000,3.1396,3.17358,2.96568,2.97703,2403322.6535193,0
+DHT.US,D,20141014,000000,2.98237,3.123,2.92074,3.11757,2383624.4826492,0
+DHT.US,D,20141015,000000,3.07244,3.36447,3.05545,3.35311,2580739.848107,0
+DHT.US,D,20141016,000000,3.28566,3.46008,3.2578,3.39272,2876961.6990394,0
+DHT.US,D,20141017,000000,3.53296,3.57227,3.38679,3.46008,2840078.5093553,0
+DHT.US,D,20141020,000000,3.46008,3.54441,3.42077,3.43183,791977.03956661,0
+DHT.US,D,20141021,000000,3.46008,3.59479,3.46008,3.54965,908078.18423112,0
+DHT.US,D,20141022,000000,3.56091,3.56664,3.37603,3.37603,1097408.0435812,0
+DHT.US,D,20141023,000000,3.42077,3.46551,3.34778,3.39815,1453504.0715408,0
+DHT.US,D,20141024,000000,3.38679,3.44318,3.3701,3.43755,558821.93956686,0
+DHT.US,D,20141027,000000,3.39815,3.4261,3.33059,3.35885,607936.74763838,0
+DHT.US,D,20141028,000000,3.39815,3.54965,3.39272,3.53839,3789493.0834086,0
+DHT.US,D,20141029,000000,3.56091,3.79684,3.56091,3.72366,2492022.1378524,0
+DHT.US,D,20141030,000000,3.67892,3.73522,3.65097,3.66776,1017889.360897,0
+DHT.US,D,20141031,000000,3.78549,3.78549,3.64535,3.74065,853264.73805655,0
+DHT.US,D,20141103,000000,3.73522,3.78549,3.68465,3.70164,627693.64647752,0
+DHT.US,D,20141104,000000,3.70707,3.76316,3.53839,3.5779,674014.82581302,0
+DHT.US,D,20141105,000000,3.59479,3.62875,3.48792,3.5218,1081116.0949178,0
+DHT.US,D,20141106,000000,3.5218,3.59479,3.51044,3.59479,441855.06363404,0
+DHT.US,D,20141107,000000,3.60032,3.63962,3.55538,3.63962,556170.06799759,0
+DHT.US,D,20141110,000000,3.66223,3.66776,3.54965,3.61729,489841.88967876,0
+DHT.US,D,20141111,000000,3.61729,3.70707,3.48792,3.58886,814257.21597378,0
+DHT.US,D,20141112,000000,3.55538,3.65097,3.55538,3.61167,608669.83470068,0
+DHT.US,D,20141113,000000,3.59479,3.63408,3.44318,3.50492,1238716.650146,0
+DHT.US,D,20141114,000000,3.5779,3.61167,3.47114,3.5218,843312.37240004,0
+DHT.US,D,20141117,000000,3.49919,3.55538,3.40951,3.47114,578675.03076915,0
+DHT.US,D,20141118,000000,3.47666,3.54995,3.4259,3.46551,1299811.9639097,0
+DHT.US,D,20141119,000000,3.48249,3.51617,3.32467,3.32467,1579063.4568806,0
+DHT.US,D,20141120,000000,3.31904,3.42057,3.29109,3.30205,3958552.6804657,0
+DHT.US,D,20141121,000000,3.36418,3.42057,3.28517,3.29634,1487673.6240329,0
+DHT.US,D,20141124,000000,3.31351,3.44852,3.29634,3.4259,657330.00728743,0
+DHT.US,D,20141125,000000,3.43745,3.59497,3.43745,3.56131,1660832.0283113,0
+DHT.US,D,20141126,000000,3.54995,3.57838,3.46551,3.54995,1005886.5790787,0
+DHT.US,D,20141128,000000,3.53849,3.66293,3.51617,3.53316,2722074.781003,0
+DHT.US,D,20141201,000000,3.54995,3.71912,3.36418,3.40921,4344876.3991308,0
+DHT.US,D,20141202,000000,3.40368,3.49375,3.40368,3.41454,4964682.2718302,0
+DHT.US,D,20141203,000000,3.4259,3.54995,3.38639,3.45425,2265846.5532123,0
+DHT.US,D,20141204,000000,3.45998,3.5219,3.43745,3.47666,2107541.262355,0
+DHT.US,D,20141205,000000,3.49938,3.55578,3.44852,3.45425,1645487.8275626,0
+DHT.US,D,20141208,000000,3.45425,3.46551,3.2343,3.28517,2435907.5633975,0
+DHT.US,D,20141209,000000,3.24013,3.43173,3.21772,3.42057,3018043.4941375,0
+DHT.US,D,20141210,000000,3.39242,3.54461,3.3698,3.43745,3592076.990247,0
+DHT.US,D,20141211,000000,3.43745,3.60644,3.4259,3.50502,3164256.8986716,0
+DHT.US,D,20141212,000000,3.64031,3.90528,3.62322,3.74164,8732474.3581129,0
+DHT.US,D,20141215,000000,3.7923,4.13056,3.78667,3.95574,4647716.2846476,0
+DHT.US,D,20141216,000000,3.96147,4.04039,3.83171,3.86558,3589087.9391311,0
+DHT.US,D,20141217,000000,3.85432,4.00088,3.83773,3.95022,3753609.2817501,0
+DHT.US,D,20141218,000000,4.01778,4.07407,3.85986,4.03476,2296575.4567575,0
+DHT.US,D,20141219,000000,4.05165,4.06854,3.84336,3.93906,2728368.7992063,0
+DHT.US,D,20141222,000000,3.94439,4.05165,3.86558,4.04592,4406476.9759387,0
+DHT.US,D,20141223,000000,4.04039,4.0797,3.98962,4.04039,3026634.9909933,0
+DHT.US,D,20141224,000000,3.98962,4.03476,3.93906,4.01778,596553.64714896,0
+DHT.US,D,20141226,000000,4.02903,4.19258,4.01205,4.08533,961416.34332037,0
+DHT.US,D,20141229,000000,4.06854,4.11367,3.99525,4.02903,954731.48035727,0
+DHT.US,D,20141230,000000,4.00088,4.11931,3.94439,4.10804,1956137.5204157,0
+DHT.US,D,20141231,000000,4.10804,4.17559,4.08533,4.11931,1410250.9223141,0
+DHT.US,D,20150102,000000,4.16976,4.37301,4.0797,4.34477,2267566.8776858,0
+DHT.US,D,20150105,000000,4.36166,4.36166,4.11931,4.18142,2444388.6921733,0
+DHT.US,D,20150106,000000,4.20373,4.36166,4.14162,4.26575,5016092.5334518,0
+DHT.US,D,20150107,000000,4.3502,4.58713,4.34477,4.55868,12625286.139951,0
+DHT.US,D,20150108,000000,4.67157,4.82355,4.6209,4.81783,7434294.6267231,0
+DHT.US,D,20150109,000000,4.85181,5.09407,4.85181,4.98711,8245276.239594,0
+DHT.US,D,20150112,000000,5.0434,5.1954,4.99245,5.09959,6501317.8087048,0
+DHT.US,D,20150113,000000,5.16724,5.24636,4.91955,4.96449,6403010.2261202,0
+DHT.US,D,20150114,000000,4.90247,4.9081,4.74475,4.77872,5454376.3290351,0
+DHT.US,D,20150115,000000,4.79531,4.80647,4.49083,4.70534,5021908.627493,0
+DHT.US,D,20150116,000000,4.62614,4.66021,4.49083,4.66021,4167687.0285609,0
+DHT.US,D,20150120,000000,4.71649,4.8123,4.56471,4.72194,5288224.7789986,0
+DHT.US,D,20150121,000000,4.6772,4.6772,4.29934,4.39554,6221146.9192525,0
+DHT.US,D,20150122,000000,4.42931,4.53637,4.35583,4.49666,3278986.0364723,0
+DHT.US,D,20150123,000000,4.60945,4.67157,4.41776,4.53637,3940440.1647607,0
+DHT.US,D,20150126,000000,4.51917,4.64323,4.48007,4.5417,3328850.1324252,0
+DHT.US,D,20150127,000000,4.48007,4.52491,4.39554,4.46298,5856835.050929,0
+DHT.US,D,20150128,000000,4.50229,4.50229,4.27712,4.43465,7216067.5689325,0
+DHT.US,D,20150129,000000,4.41776,4.47405,4.19258,4.39554,8397655.0683302,0
+DHT.US,D,20150130,000000,4.34477,4.38408,4.08533,4.14162,10296617.873194,0
+DHT.US,D,20150202,000000,4.18142,4.26013,4.07407,4.10231,7501017.7000064,0
+DHT.US,D,20150203,000000,4.11931,4.18675,3.97827,3.9838,5961396.1496694,0
+DHT.US,D,20150204,000000,3.90528,4.05728,3.89362,3.9838,3464084.4443952,0
+DHT.US,D,20150205,000000,3.97827,4.16976,3.96147,4.15327,5875025.5330757,0
+DHT.US,D,20150206,000000,4.14152,4.1587,4.00562,4.01105,4187164.4632713,0
+DHT.US,D,20150209,000000,3.99407,4.06212,3.89205,3.89758,3692581.8089162,0
+DHT.US,D,20150210,000000,4.00562,4.08483,3.88622,3.94864,4518249.4642616,0
+DHT.US,D,20150211,000000,3.94291,4.11901,3.93156,4.04523,2486785.2230925,0
+DHT.US,D,20150212,000000,4.04523,4.07367,3.91447,3.93758,2283264.4588003,0
+DHT.US,D,20150213,000000,3.93156,4.03377,3.9204,3.96602,2588770.391603,0
+DHT.US,D,20150217,000000,4.14152,4.18695,3.94864,3.98854,3150905.3986668,0
+DHT.US,D,20150218,000000,3.99407,4.16996,3.98271,4.14152,4673231.56211,0
+DHT.US,D,20150219,000000,4.14152,4.2551,4.12474,4.16996,3316902.0283711,0
+DHT.US,D,20150220,000000,4.2551,4.2551,4.10211,4.11901,1935769.0406573,0
+DHT.US,D,20150223,000000,4.09629,4.1587,4.05076,4.09086,2353769.4107821,0
+DHT.US,D,20150224,000000,4.08483,4.09086,3.96602,3.9999,1789643.7280766,0
+DHT.US,D,20150225,000000,3.98271,4.01105,3.91447,3.92613,2095340.0205032,0
+DHT.US,D,20150226,000000,3.98854,4.00562,3.92613,3.99407,2337019.7889803,0
+DHT.US,D,20150227,000000,3.99407,4.00562,3.91447,3.91447,2066040.83924,0
+DHT.US,D,20150302,000000,3.9204,3.93156,3.75003,3.85798,3280334.7546587,0
+DHT.US,D,20150303,000000,3.84641,3.99407,3.84099,3.92613,2038073.1627929,0
+DHT.US,D,20150304,000000,3.93758,3.9999,3.85798,3.94291,2189121.4992641,0
+DHT.US,D,20150305,000000,3.97135,3.98271,3.7841,3.90341,1573804.2659945,0
+DHT.US,D,20150306,000000,3.89205,3.98271,3.8239,3.82953,1515815.4592848,0
+DHT.US,D,20150309,000000,3.86371,3.86944,3.74461,3.8013,1901117.5137981,0
+DHT.US,D,20150310,000000,3.76712,3.77305,3.61967,3.68791,2111217.8357297,0
+DHT.US,D,20150311,000000,3.68791,3.76159,3.63083,3.75003,1368816.3150264,0
+DHT.US,D,20150312,000000,3.81817,3.84641,3.75576,3.79003,2046880.3330523,0
+DHT.US,D,20150313,000000,3.79557,3.84099,3.72188,3.84099,1340442.6055518,0
+DHT.US,D,20150316,000000,3.84641,4.02261,3.84099,3.89758,4795268.2818563,0
+DHT.US,D,20150317,000000,3.89205,3.9204,3.8239,3.90341,2646160.7805587,0
+DHT.US,D,20150318,000000,3.89205,3.97135,3.87487,3.93758,2277954.6403546,0
+DHT.US,D,20150319,000000,3.92613,3.96,3.85798,3.9204,2438175.6780653,0
+DHT.US,D,20150320,000000,3.94864,3.95447,3.86944,3.90923,2625186.7951879,0
+DHT.US,D,20150323,000000,3.90923,3.96602,3.88622,3.92613,2406621.5452995,0
+DHT.US,D,20150324,000000,3.9204,3.9999,3.85234,3.9999,3827962.9408089,0
+DHT.US,D,20150325,000000,4.02261,4.02794,3.9204,3.93156,1475104.8260988,0
+DHT.US,D,20150326,000000,3.93156,4.05639,3.92613,4.02794,3782846.6973907,0
+DHT.US,D,20150327,000000,4.01688,4.03377,3.96602,4.00562,1612409.8052544,0
+DHT.US,D,20150330,000000,3.9999,4.02794,3.90341,3.9204,2136951.8242494,0
+DHT.US,D,20150331,000000,3.86944,3.97135,3.83526,3.96,1835105.2514509,0
+DHT.US,D,20150401,000000,3.95447,4.00562,3.91447,3.95447,1420639.6975339,0
+DHT.US,D,20150402,000000,3.96602,4.08483,3.90341,4.06774,2183484.6267838,0
+DHT.US,D,20150406,000000,4.03377,4.13036,4.01688,4.10784,1954173.1711051,0
+DHT.US,D,20150407,000000,4.14152,4.24937,4.11901,4.17589,2614959.0156076,0
+DHT.US,D,20150408,000000,4.17589,4.24937,4.05639,4.14152,2196171.8932072,0
+DHT.US,D,20150409,000000,4.15327,4.34022,4.14744,4.23831,1750783.0259165,0
+DHT.US,D,20150410,000000,4.30053,4.53893,4.2551,4.50486,4594336.6109595,0
+DHT.US,D,20150413,000000,4.5331,4.53893,4.414,4.414,2055517.3947118,0
+DHT.US,D,20150414,000000,4.414,4.60689,4.414,4.59532,1991183.9422392,0
+DHT.US,D,20150415,000000,4.61824,4.68055,4.43672,4.4934,4025069.193306,0
+DHT.US,D,20150416,000000,4.48205,4.48768,4.35139,4.414,2833623.4955126,0
+DHT.US,D,20150417,000000,4.3744,4.42536,4.32333,4.36847,1553712.2127111,0
+DHT.US,D,20150420,000000,4.3744,4.48205,4.34595,4.46506,1469868.92389,0
+DHT.US,D,20150421,000000,4.4704,4.48205,4.3573,4.37983,1822049.4163939,0
+DHT.US,D,20150422,000000,4.38555,4.42536,4.35139,4.3573,1902301.1861405,0
+DHT.US,D,20150423,000000,4.36847,4.53893,4.30053,4.4537,2016740.7343004,0
+DHT.US,D,20150424,000000,4.46506,4.48768,4.30626,4.4704,2139819.3692224,0
+DHT.US,D,20150427,000000,4.4704,4.51058,4.3744,4.37983,2432185.4252192,0
+DHT.US,D,20150428,000000,4.43672,4.54437,4.33469,4.53893,2577594.8641077,0
+DHT.US,D,20150429,000000,4.59532,4.78267,4.44245,4.53893,2882873.9854437,0
+DHT.US,D,20150430,000000,4.53893,4.68055,4.4934,4.53893,3963510.1310969,0
+DHT.US,D,20150501,000000,4.55572,4.67502,4.55019,4.66356,2317437.048946,0
+DHT.US,D,20150504,000000,4.68055,4.70889,4.57853,4.64095,1544195.2440668,0
+DHT.US,D,20150505,000000,4.64687,4.65784,4.414,4.43672,2213270.8451699,0
+DHT.US,D,20150506,000000,4.42536,4.51591,4.29499,4.29499,3031382.8435279,0
+DHT.US,D,20150507,000000,4.29499,4.39128,4.27791,4.30626,3549889.0448732,0
+DHT.US,D,20150508,000000,4.34022,4.36847,4.20986,4.28334,4233183.9023519,0
+DHT.US,D,20150511,000000,4.26033,4.34141,4.21401,4.27178,1982719.0142823,0
+DHT.US,D,20150512,000000,4.28926,4.29509,4.12711,4.13303,3727938.0714043,0
+DHT.US,D,20150513,000000,4.17362,4.37598,4.15051,4.34724,3094407.0673104,0
+DHT.US,D,20150514,000000,4.37045,4.53241,4.37045,4.5096,2197634.0171271,0
+DHT.US,D,20150515,000000,4.51514,4.6366,4.48629,4.63077,2234576.9473314,0
+DHT.US,D,20150518,000000,4.61932,4.73497,4.52097,4.57271,3426186.6784177,0
+DHT.US,D,20150519,000000,4.57271,4.65379,4.54397,4.60766,1641262.4514425,0
+DHT.US,D,20150520,000000,4.59592,4.69438,4.56698,4.6366,2476974.6146027,0
+DHT.US,D,20150521,000000,4.63077,4.71779,4.63077,4.64223,1290660.5262453,0
+DHT.US,D,20150522,000000,4.64223,4.74643,4.6366,4.68273,2215593.6376021,0
+DHT.US,D,20150526,000000,4.65981,4.68273,4.60174,4.63077,2271210.0368712,0
+DHT.US,D,20150527,000000,4.66544,4.69438,4.61339,4.68273,2265865.791685,0
+DHT.US,D,20150528,000000,4.6772,4.71186,4.60766,4.61932,1781900.7491189,0
+DHT.US,D,20150529,000000,4.61339,4.64846,4.54397,4.56698,1362872.6395351,0
+DHT.US,D,20150601,000000,4.57873,4.59592,4.50357,4.57271,1452429.7547271,0
+DHT.US,D,20150602,000000,4.56698,4.65981,4.53834,4.65379,1763270.8197554,0
+DHT.US,D,20150603,000000,4.64846,4.65981,4.56135,4.65379,1200482.7171732,0
+DHT.US,D,20150604,000000,4.61339,4.68273,4.51514,4.60174,1241597.3582846,0
+DHT.US,D,20150605,000000,4.59592,4.73497,4.55532,4.71779,1956810.8669577,0
+DHT.US,D,20150608,000000,4.72342,4.75236,4.64223,4.70603,1720648.4899207,0
+DHT.US,D,20150609,000000,4.70041,4.81615,4.66544,4.7408,2046453.0364497,0
+DHT.US,D,20150610,000000,4.76973,4.85091,4.71779,4.7408,1766448.2053928,0
+DHT.US,D,20150611,000000,4.72925,4.77556,4.68273,4.7408,2736308.2130951,0
+DHT.US,D,20150612,000000,4.72925,4.78139,4.6772,4.7408,1670896.78715,0
+DHT.US,D,20150615,000000,4.73497,4.74643,4.65981,4.68273,1767638.9655935,0
+DHT.US,D,20150616,000000,4.66544,4.70603,4.6366,4.64846,1535632.0986442,0
+DHT.US,D,20150617,000000,4.66544,4.73497,4.64846,4.66544,1198583.171139,0
+DHT.US,D,20150618,000000,4.68273,4.72342,4.64846,4.68875,3186486.4475193,0
+DHT.US,D,20150619,000000,4.71186,4.71186,4.58436,4.64223,3285301.3182508,0
+DHT.US,D,20150622,000000,4.65379,4.7408,4.6366,4.66544,2649734.0737118,0
+DHT.US,D,20150623,000000,4.68273,4.94918,4.64846,4.90267,6267855.9056942,0
+DHT.US,D,20150624,000000,4.89704,4.95491,4.8046,4.81615,1860236.772012,0
+DHT.US,D,20150625,000000,4.8447,4.8447,4.58436,4.60174,2308537.7365282,0
+DHT.US,D,20150626,000000,4.65981,4.79867,4.6366,4.6772,3136044.1848363,0
+DHT.US,D,20150629,000000,4.64846,4.71779,4.57271,4.59029,2532258.8970812,0
+DHT.US,D,20150630,000000,4.6366,4.64846,4.44541,4.49774,2201510.0630863,0
+DHT.US,D,20150701,000000,4.57271,4.73497,4.51514,4.54979,3057955.2244338,0
+DHT.US,D,20150702,000000,4.56135,4.68875,4.54979,4.66544,1324001.8118633,0
+DHT.US,D,20150706,000000,4.63077,4.68875,4.56135,4.62475,1307588.3570568,0
+DHT.US,D,20150707,000000,4.63077,4.64846,4.49183,4.62475,1535286.8186882,0
+DHT.US,D,20150708,000000,4.57271,4.59029,4.42832,4.45725,1237275.7898012,0
+DHT.US,D,20150709,000000,4.50357,4.58436,4.49183,4.50357,970545.5048586,0
+DHT.US,D,20150710,000000,4.53834,4.64223,4.52659,4.6366,934956.3555967,0
+DHT.US,D,20150713,000000,4.64846,4.75236,4.63077,4.71779,1055539.0518326,0
+DHT.US,D,20150714,000000,4.72925,4.75236,4.69438,4.71779,1792803.9003438,0
+DHT.US,D,20150715,000000,4.72342,4.75236,4.6366,4.68273,1183855.6140655,0
+DHT.US,D,20150716,000000,4.72342,4.8447,4.61339,4.79867,2979697.1679824,0
+DHT.US,D,20150717,000000,4.8046,4.96074,4.764,4.87976,4100712.8425822,0
+DHT.US,D,20150720,000000,5.01268,5.02443,4.85645,4.91461,4363818.1942612,0
+DHT.US,D,20150721,000000,4.92587,5.09959,4.92587,5.04764,4906270.2187228,0
+DHT.US,D,20150722,000000,5.07076,5.16892,4.97812,5.15203,4161173.2867492,0
+DHT.US,D,20150723,000000,5.18067,5.20388,4.82168,4.87383,3391373.1433682,0
+DHT.US,D,20150724,000000,4.87976,4.91461,4.81032,4.85091,2067544.4777586,0
+DHT.US,D,20150727,000000,4.8447,4.99549,4.75236,4.96074,3177327.9219964,0
+DHT.US,D,20150728,000000,4.96074,5.08251,4.91461,4.97812,3621315.4184389,0
+DHT.US,D,20150729,000000,5.06504,5.08804,4.83344,4.94918,3689893.4855042,0
+DHT.US,D,20150730,000000,4.93763,4.93763,4.72925,4.75799,3944021.5583234,0
+DHT.US,D,20150731,000000,4.77556,4.78139,4.59029,4.60174,2346199.578078,0
+DHT.US,D,20150803,000000,4.59029,4.6366,4.54397,4.57271,2124922.7161001,0
+DHT.US,D,20150804,000000,4.58436,4.61339,4.45725,4.48629,2434476.8285645,0
+DHT.US,D,20150805,000000,4.50357,4.54397,4.30101,4.37045,3741206.5422114,0
+DHT.US,D,20150806,000000,4.39918,4.45725,4.31238,4.44541,2173048.261658,0
+DHT.US,D,20150807,000000,4.40511,4.46871,4.34724,4.41657,1852460.3788651,0
+DHT.US,D,20150810,000000,4.3577,4.51701,4.3577,4.42852,3152126.5354033,0
+DHT.US,D,20150811,000000,4.42269,4.44599,4.36353,4.43425,2292398.6830944,0
+DHT.US,D,20150812,000000,4.39878,4.39878,4.06834,4.25727,3853614.9126822,0
+DHT.US,D,20150813,000000,4.27495,4.41034,4.21589,4.39306,2893683.9819591,0
+DHT.US,D,20150814,000000,4.39306,4.41034,4.2868,4.41034,2252823.1197935,0
+DHT.US,D,20150817,000000,4.38694,4.4696,4.34585,4.43425,2341735.2398768,0
+DHT.US,D,20150818,000000,4.45785,4.47563,4.26309,4.32235,2936362.0021092,0
+DHT.US,D,20150819,000000,4.3104,4.32235,4.18053,4.21589,2079905.7026986,0
+DHT.US,D,20150820,000000,4.18655,4.19228,4.10952,4.14497,3081330.9812297,0
+DHT.US,D,20150821,000000,4.07427,4.30428,4.03861,4.15682,3960141.3732845,0
+DHT.US,D,20150824,000000,3.92682,4.13322,3.57227,3.90292,4822571.7247221,0
+DHT.US,D,20150825,000000,4.02103,4.18053,4.00305,4.02103,3184810.6752982,0
+DHT.US,D,20150826,000000,4.10389,4.13322,3.98557,4.13322,2318532.6293346,0
+DHT.US,D,20150827,000000,4.151,4.28088,4.13322,4.1982,2826787.762422,0
+DHT.US,D,20150828,000000,4.25124,4.30428,4.19228,4.27495,1582668.1391207,0
+DHT.US,D,20150831,000000,4.23949,4.30428,4.1982,4.22201,1599774.1789416,0
+DHT.US,D,20150901,000000,4.16275,4.20423,4.09194,4.1746,2626601.3292018,0
+DHT.US,D,20150902,000000,4.20423,4.23367,4.1273,4.21589,2248417.5095614,0
+DHT.US,D,20150903,000000,4.28088,4.4696,4.28088,4.38694,3867672.1608671,0
+DHT.US,D,20150904,000000,4.32235,4.41034,4.32235,4.38111,1619757.8892477,0
+DHT.US,D,20150908,000000,4.43425,4.47563,4.39306,4.42852,1504423.2458347,0
+DHT.US,D,20150909,000000,4.45785,4.4696,4.37518,4.38694,1291367.2869766,0
+DHT.US,D,20150910,000000,4.38111,4.43425,4.35158,4.42269,1317453.6433109,0
+DHT.US,D,20150911,000000,4.39878,4.41657,4.32235,4.37518,1001425.2785311,0
+DHT.US,D,20150914,000000,4.48758,4.51701,4.30428,4.38111,1153514.5176267,0
+DHT.US,D,20150915,000000,4.39878,4.4934,4.36353,4.48166,2282124.3261591,0
+DHT.US,D,20150916,000000,4.52294,4.61152,4.50526,4.58802,2526000.3181695,0
+DHT.US,D,20150917,000000,4.59393,4.72362,4.58199,4.70593,3689475.3018621,0
+DHT.US,D,20150918,000000,4.64717,4.72362,4.629,4.64095,3199884.5248788,0
+DHT.US,D,20150921,000000,4.73557,4.83591,4.68816,4.74722,3167874.7440771,0
+DHT.US,D,20150922,000000,4.70593,4.74722,4.64717,4.71789,2570713.5662136,0
+DHT.US,D,20150923,000000,4.70593,4.74722,4.49903,4.57004,2393358.1372485,0
+DHT.US,D,20150924,000000,4.56451,4.64095,4.51701,4.54673,4043092.6045062,0
+DHT.US,D,20150925,000000,4.57616,4.58199,4.3341,4.35158,2637948.9903996,0
+DHT.US,D,20150928,000000,4.34585,4.38694,4.25727,4.26309,2409007.1159057,0
+DHT.US,D,20150929,000000,4.32235,4.39878,4.26309,4.29855,2437597.5113353,0
+DHT.US,D,20150930,000000,4.34585,4.40481,4.25124,4.38111,2657930.6756031,0
+DHT.US,D,20151001,000000,4.42852,4.57004,4.40481,4.51118,2933991.6197711,0
+DHT.US,D,20151002,000000,4.50526,4.68224,4.45785,4.66455,4053964.3666441,0
+DHT.US,D,20151005,000000,4.80627,4.95975,4.70593,4.9244,5451480.4326288,0
+DHT.US,D,20151006,000000,4.93042,4.95975,4.82988,4.87106,3003426.3051439,0
+DHT.US,D,20151007,000000,4.88302,4.95382,4.80627,4.87106,3473399.9153525,0
+DHT.US,D,20151008,000000,4.87106,5.01278,4.85941,4.95975,3405485.0693174,0
+DHT.US,D,20151009,000000,4.98938,5.03086,4.83591,4.91887,3213095.280268,0
+DHT.US,D,20151012,000000,4.95382,4.95975,4.82988,4.94819,1393514.4636778,0
+DHT.US,D,20151013,000000,4.90089,5.00695,4.80627,4.8123,2464014.9719088,0
+DHT.US,D,20151014,000000,4.80044,4.87106,4.74722,4.76499,2447588.353937,0
+DHT.US,D,20151015,000000,4.77082,4.88914,4.77082,4.88914,1817230.6852759,0
+DHT.US,D,20151016,000000,4.90681,5.00132,4.79452,4.90089,1793011.4733379,0
+DHT.US,D,20151019,000000,4.84756,4.85941,4.67068,4.70011,2262513.2346916,0
+DHT.US,D,20151020,000000,4.69418,4.73557,4.67344,4.73557,1640881.7321946,0
+DHT.US,D,20151021,000000,4.76499,4.95975,4.75333,4.80044,2686048.2096265,0
+DHT.US,D,20151022,000000,4.85358,4.86553,4.70011,4.73557,2619656.2405826,0
+DHT.US,D,20151023,000000,4.75333,4.82988,4.68224,4.78257,1777259.2144592,0
+DHT.US,D,20151026,000000,4.77684,4.80627,4.57616,4.59393,1600449.5505861,0
+DHT.US,D,20151027,000000,4.58802,4.59966,4.41657,4.52886,2727540.5323321,0
+DHT.US,D,20151028,000000,4.55838,4.629,4.42269,4.58199,3212245.7498188,0
+DHT.US,D,20151029,000000,4.57616,4.72362,4.53478,4.57004,2326837.5742034,0
+DHT.US,D,20151030,000000,4.59393,4.71186,4.54673,4.64095,2611527.4796212,0
+DHT.US,D,20151102,000000,4.66455,4.78257,4.64717,4.77684,3324622.7312027,0
+DHT.US,D,20151103,000000,4.76499,4.80044,4.70011,4.78257,2242660.1434893,0
+DHT.US,D,20151104,000000,4.76499,4.78257,4.42852,4.51701,4949223.652797,0
+DHT.US,D,20151105,000000,4.50526,4.56451,4.3341,4.35158,3173804.2438517,0
+DHT.US,D,20151106,000000,4.38694,4.52294,4.36936,4.51701,1775397.132819,0
+DHT.US,D,20151109,000000,4.51701,4.52294,4.44599,4.48758,1274081.0130436,0
+DHT.US,D,20151110,000000,4.47563,4.52886,4.38111,4.41034,1337602.399461,0
+DHT.US,D,20151111,000000,4.44018,4.44018,4.25727,4.29272,1556752.9039377,0
+DHT.US,D,20151112,000000,4.25124,4.32789,4.22201,4.29272,3191077.3546193,0
+DHT.US,D,20151113,000000,4.37153,4.48066,4.28058,4.37736,1634651.5047163,0
+DHT.US,D,20151116,000000,4.38951,4.55295,4.38338,4.52877,1343296.9873592,0
+DHT.US,D,20151117,000000,4.52294,4.53488,4.32896,4.32896,1355027.3929071,0
+DHT.US,D,20151118,000000,4.35929,4.38951,4.29865,4.34714,2535474.7596638,0
+DHT.US,D,20151119,000000,4.31079,4.35929,4.24433,4.24433,2328189.3300434,0
+DHT.US,D,20151120,000000,4.27455,4.35307,4.24433,4.30458,1564293.3726572,0
+DHT.US,D,20151123,000000,4.32896,4.40758,4.30458,4.40175,3062683.8384959,0
+DHT.US,D,20151124,000000,4.43197,4.49844,4.34112,4.43809,1850439.3266876,0
+DHT.US,D,20151125,000000,4.43197,4.51651,4.39583,4.51651,2289704.2843751,0
+DHT.US,D,20151127,000000,4.5407,4.74653,4.51651,4.70445,2235696.8289486,0
+DHT.US,D,20151130,000000,4.69823,4.69823,4.51068,4.5407,2425143.1316857,0
+DHT.US,D,20151201,000000,4.61349,4.71649,4.5407,4.66198,4890537.1983168,0
+DHT.US,D,20151202,000000,4.71649,4.87373,4.62534,4.67414,4928683.039336,0
+DHT.US,D,20151203,000000,4.73458,4.80144,4.64993,4.72232,2857844.7325529,0
+DHT.US,D,20151204,000000,4.75284,4.87373,4.72232,4.8677,6117109.3094778,0
+DHT.US,D,20151207,000000,4.8677,4.87373,4.789,4.85566,2543398.9852848,0
+DHT.US,D,20151208,000000,4.79511,4.93437,4.79511,4.8677,5164173.0823823,0
+DHT.US,D,20151209,000000,4.88607,4.98918,4.84341,4.98296,3604597.185724,0
+DHT.US,D,20151210,000000,4.97081,4.98918,4.86188,4.88607,2316299.9539585,0
+DHT.US,D,20151211,000000,4.8677,4.89802,4.72232,4.73458,2454048.4305357,0
+DHT.US,D,20151214,000000,4.71649,4.789,4.54693,4.7407,3967074.3112893,0
+DHT.US,D,20151215,000000,4.73458,4.84341,4.70445,4.82543,4681321.8461263,0
+DHT.US,D,20151216,000000,4.84341,4.87995,4.73458,4.87373,2858542.3803235,0
+DHT.US,D,20151217,000000,4.8677,4.8677,4.57735,4.59513,3397968.9018265,0
+DHT.US,D,20151218,000000,4.58939,4.84341,4.57103,4.69231,6172771.2735505,0
+DHT.US,D,20151221,000000,4.73458,4.77092,4.66198,4.72232,2675533.8780589,0
+DHT.US,D,20151222,000000,4.74653,4.94671,4.73458,4.91007,3622887.9104384,0
+DHT.US,D,20151223,000000,4.94048,4.97684,4.86188,4.90424,4151793.0125155,0
+DHT.US,D,20151224,000000,4.90424,4.97684,4.88607,4.90424,1274183.2807139,0
+DHT.US,D,20151228,000000,4.90424,4.90424,4.81329,4.86188,1829017.7936906,0
+DHT.US,D,20151229,000000,4.88607,4.91955,4.80144,4.84341,2158199.1984417,0
+DHT.US,D,20151230,000000,4.81932,4.95866,4.79511,4.94671,1990032.671535,0
+DHT.US,D,20151231,000000,4.93437,4.93437,4.85279,4.89802,2243259.5737943,0
+DHT.US,D,20160104,000000,4.87373,4.87995,4.72549,4.7407,2651345.0426568,0
+DHT.US,D,20160105,000000,4.77092,4.80144,4.52877,4.53488,2821495.1573466,0
+DHT.US,D,20160106,000000,4.51651,4.61972,4.43197,4.47414,3289039.6572479,0
+DHT.US,D,20160107,000000,4.38951,4.47108,4.29272,4.35307,2792882.4857907,0
+DHT.US,D,20160108,000000,4.37153,4.41992,4.22596,4.29865,3273473.7077885,0
+DHT.US,D,20160111,000000,4.27455,4.28058,4.01095,4.02616,3201388.1633974,0
+DHT.US,D,20160112,000000,3.9595,3.97154,3.53573,3.85689,8470178.0348357,0
+DHT.US,D,20160113,000000,3.94143,3.94143,3.48733,3.51152,4520340.3824711,0
+DHT.US,D,20160114,000000,3.49355,3.55399,3.28161,3.51152,5122397.2453432,0
+DHT.US,D,20160115,000000,3.36625,3.43282,3.16645,3.33612,4196331.0892036,0
+DHT.US,D,20160119,000000,3.39667,3.54175,3.39667,3.43282,4420519.0358558,0
+DHT.US,D,20160120,000000,3.39054,3.39054,3.11806,3.24537,5788653.9039307,0
+DHT.US,D,20160121,000000,3.29366,3.49355,3.2513,3.46324,11322391.970216,0
+DHT.US,D,20160122,000000,3.54175,3.66896,3.46324,3.5298,4016585.0268765,0
+DHT.US,D,20160125,000000,3.50569,3.54175,3.35706,3.36625,2789260.5901806,0
+DHT.US,D,20160126,000000,3.51152,3.51152,3.34205,3.48733,4711876.5908663,0
+DHT.US,D,20160127,000000,3.52377,3.54797,3.38432,3.45078,5051140.9803777,0
+DHT.US,D,20160128,000000,3.57207,3.63261,3.39054,3.40881,2844494.2450993,0
+DHT.US,D,20160129,000000,3.45078,3.51152,3.39667,3.49948,3942412.614481,0
+DHT.US,D,20160201,000000,3.50569,3.59626,3.43282,3.57828,3966530.5712997,0
+DHT.US,D,20160202,000000,3.51152,3.5298,3.42087,3.45078,4241936.3948472,0
+DHT.US,D,20160203,000000,3.46906,3.58421,3.34205,3.58421,5354183.3761327,0
+DHT.US,D,20160204,000000,3.48733,3.6565,3.42689,3.49948,5639795.7156855,0
+DHT.US,D,20160205,000000,3.51765,3.63261,3.49355,3.5298,4909231.9309565,0
+DHT.US,D,20160208,000000,3.49355,3.49355,3.17268,3.29366,5207208.5331028,0
+DHT.US,D,20160209,000000,3.28161,3.33612,3.17268,3.17851,3402116.3115048,0
+DHT.US,D,20160210,000000,3.20892,3.20892,2.99076,3.12409,7013195.8499536,0
+DHT.US,D,20160211,000000,3.07965,3.2665,3.07965,3.14957,4442849.8398225,0
+DHT.US,D,20160212,000000,3.27569,3.57858,3.2503,3.52812,6054598.4491491,0
+DHT.US,D,20160216,000000,3.60377,3.65423,3.44605,3.59132,3216714.1382247,0
+DHT.US,D,20160217,000000,3.62925,3.78055,3.60377,3.61641,3902947.4192597,0
+DHT.US,D,20160218,000000,3.65423,3.68574,3.57217,3.61009,3046602.5004801,0
+DHT.US,D,20160219,000000,3.59132,3.83368,3.51538,3.8246,3317919.6423182,0
+DHT.US,D,20160222,000000,3.8565,3.93176,3.77432,3.79299,2543536.6922467,0
+DHT.US,D,20160223,000000,3.76159,3.81206,3.67319,3.67319,2148055.4606101,0
+DHT.US,D,20160224,000000,3.62925,3.66668,3.49662,3.64791,2606583.1921554,0
+DHT.US,D,20160225,000000,3.66056,3.69227,3.55963,3.64791,3451674.6169981,0
+DHT.US,D,20160226,000000,3.68574,3.69847,3.57217,3.62925,2594355.6239727,0
+DHT.US,D,20160229,000000,3.61641,3.73651,3.60377,3.67961,4074769.2559661,0
+DHT.US,D,20160301,000000,3.7046,3.77432,3.67961,3.71102,2695702.8852329,0
+DHT.US,D,20160302,000000,3.68574,3.68574,3.50283,3.58481,3648042.719677,0
+DHT.US,D,20160303,000000,3.58481,3.67961,3.54175,3.67319,2411025.1304293,0
+DHT.US,D,20160304,000000,3.75526,3.90667,3.69847,3.74904,4037902.267101,0
+DHT.US,D,20160307,000000,3.81817,4.05826,3.80563,3.98242,3880278.4231952,0
+DHT.US,D,20160308,000000,3.94439,3.99505,3.75526,3.79299,2834391.0093155,0
+DHT.US,D,20160309,000000,3.81206,3.88761,3.75843,3.84366,1807460.5788338,0
+DHT.US,D,20160310,000000,3.8565,3.88761,3.76782,3.86894,2516533.9770846,0
+DHT.US,D,20160311,000000,3.88761,4.05826,3.88761,4.05826,2401248.9486801,0
+DHT.US,D,20160314,000000,4.05826,4.0709,3.98242,4.02044,1880151.6288369,0
+DHT.US,D,20160315,000000,3.98903,4.00138,3.87516,3.93856,2567951.3265644,0
+DHT.US,D,20160316,000000,3.92573,4.08987,3.91921,3.98903,3379706.5285453,0
+DHT.US,D,20160317,000000,4.00138,4.06429,3.94439,3.9762,2715103.3660528,0
+DHT.US,D,20160318,000000,4.00138,4.00138,3.76159,3.86252,4083130.9037014,0
+DHT.US,D,20160321,000000,3.83744,3.88761,3.60377,3.66056,3546681.2827001,0
+DHT.US,D,20160322,000000,3.63537,3.65423,3.57217,3.60377,2916463.3461034,0
+DHT.US,D,20160323,000000,3.61641,3.64169,3.40171,3.47766,4066115.9934876,0
+DHT.US,D,20160324,000000,3.46501,3.61641,3.40171,3.61641,2714904.9060193,0
+DHT.US,D,20160328,000000,3.61641,3.62925,3.47123,3.52812,2728738.380391,0
+DHT.US,D,20160329,000000,3.48387,3.57858,3.42087,3.53414,2954834.9860382,0
+DHT.US,D,20160330,000000,3.57217,3.74273,3.54056,3.67961,3913377.7090784,0
+DHT.US,D,20160331,000000,3.68574,3.76782,3.60377,3.63537,4111741.5501548,0
+DHT.US,D,20160401,000000,3.61009,3.64179,3.54056,3.58481,1918003.8300108,0
+DHT.US,D,20160404,000000,3.59745,3.62273,3.50283,3.50283,2174555.9503813,0
+DHT.US,D,20160405,000000,3.48387,3.55301,3.46501,3.53414,2652845.6435218,0
+DHT.US,D,20160406,000000,3.55301,3.56604,3.46185,3.54688,2426269.0886101,0
+DHT.US,D,20160407,000000,3.49662,3.54056,3.46501,3.49019,2303266.3950276,0
+DHT.US,D,20160408,000000,3.5218,3.52812,3.43953,3.49019,2720727.0753677,0
+DHT.US,D,20160411,000000,3.50915,3.65117,3.50283,3.60377,2606046.5400241,0
+DHT.US,D,20160412,000000,3.62273,3.74273,3.61641,3.67319,2360306.4412713,0
+DHT.US,D,20160413,000000,3.68574,3.77432,3.65423,3.72988,2896078.6655257,0
+DHT.US,D,20160414,000000,3.73651,3.78677,3.66668,3.71745,2611685.4376069,0
+DHT.US,D,20160415,000000,3.71102,3.73157,3.58481,3.59745,5016555.2693461,0
+DHT.US,D,20160418,000000,3.58481,3.7996,3.57858,3.78055,2686008.72013,0
+DHT.US,D,20160419,000000,3.78677,3.84988,3.6972,3.73651,3884954.3845954,0
+DHT.US,D,20160420,000000,3.74904,3.79299,3.71102,3.75526,2264419.8685843,0
+DHT.US,D,20160421,000000,3.75526,3.76159,3.62925,3.72988,1729188.3466657,0
+DHT.US,D,20160422,000000,3.74273,3.78677,3.71745,3.74904,1595559.9408847,0
+DHT.US,D,20160425,000000,3.77432,3.83744,3.61009,3.68574,4006468.6279271,0
+DHT.US,D,20160426,000000,3.72988,3.74904,3.65423,3.72988,2666288.2731338,0
+DHT.US,D,20160427,000000,3.76782,3.7996,3.73651,3.75526,3310035.9187449,0
+DHT.US,D,20160428,000000,3.74904,3.76465,3.67319,3.71745,3728528.3887486,0
+DHT.US,D,20160429,000000,3.74273,3.76782,3.55301,3.62273,5373653.7229848,0
+DHT.US,D,20160502,000000,3.62925,3.66056,3.50915,3.65423,3729409.3082847,0
+DHT.US,D,20160503,000000,3.73651,3.75526,3.53414,3.54056,5806326.9724187,0
+DHT.US,D,20160504,000000,3.59132,3.60377,3.47123,3.48387,8075368.1246387,0
+DHT.US,D,20160505,000000,3.53414,3.65423,3.52812,3.57217,4185356.0468442,0
+DHT.US,D,20160506,000000,3.59132,3.69227,3.56604,3.60377,3163235.2345198,0
+DHT.US,D,20160509,000000,3.65423,3.78677,3.62925,3.75526,4780610.5908151,0
+DHT.US,D,20160510,000000,3.77432,3.78677,3.67319,3.67961,4018032.9750797,0
+DHT.US,D,20160511,000000,3.72356,3.74904,3.63537,3.72356,6705969.5926774,0
+DHT.US,D,20160512,000000,3.77649,3.82914,3.67754,3.6974,3374544.5425735,0
+DHT.US,D,20160513,000000,3.70371,3.75666,3.63803,3.67754,2139040.7173565,0
+DHT.US,D,20160516,000000,3.72356,3.74302,3.64456,3.6974,2329484.3830166,0
+DHT.US,D,20160517,000000,3.69077,3.74371,3.65127,3.65127,2538447.6099606,0
+DHT.US,D,20160518,000000,3.65127,3.67092,3.53908,3.56555,3715710.5032214,0
+DHT.US,D,20160519,000000,3.55221,3.56555,3.44022,3.51272,2901829.9562908,0
+DHT.US,D,20160520,000000,3.51933,3.53908,3.48614,3.52594,1483590.0050795,0
+DHT.US,D,20160523,000000,3.50629,3.53256,3.44022,3.44723,2085897.9806471,0
+DHT.US,D,20160524,000000,3.46037,3.46658,3.37454,3.46037,2559622.0804672,0
+DHT.US,D,20160525,000000,3.45335,3.59854,3.45335,3.51272,3499997.6100382,0
+DHT.US,D,20160526,000000,3.5458,3.59202,3.44723,3.45335,2777014.7960764,0
+DHT.US,D,20160527,000000,3.46037,3.59202,3.45651,3.55893,3428194.5674295,0
+DHT.US,D,20160531,000000,3.57888,3.70371,3.56555,3.59854,4831988.4507985,0
+DHT.US,D,20160601,000000,3.60515,3.63122,3.53908,3.57207,3994139.8046252,0
+DHT.US,D,20160602,000000,3.57207,3.59202,3.50945,3.57207,2674798.7658942,0
+DHT.US,D,20160603,000000,3.59854,3.74993,3.59192,3.71053,5174577.04587,0
+DHT.US,D,20160606,000000,3.74371,3.86864,3.6974,3.71725,5536042.6327955,0
+DHT.US,D,20160607,000000,3.73018,3.79615,3.71053,3.71053,4327504.0583464,0
+DHT.US,D,20160608,000000,3.71725,3.86864,3.71725,3.83586,8047417.6615618,0
+DHT.US,D,20160609,000000,3.78954,3.8013,3.72356,3.72356,3181912.7537894,0
+DHT.US,D,20160610,000000,3.72356,3.75666,3.6249,3.65127,3443898.2238511,0
+DHT.US,D,20160613,000000,3.6974,3.72356,3.59202,3.63803,4119712.3531305,0
+DHT.US,D,20160614,000000,3.65127,3.67092,3.46037,3.46658,4951695.2902542,0
+DHT.US,D,20160615,000000,3.49296,3.53256,3.38749,3.38749,4134004.5131917,0
+DHT.US,D,20160616,000000,3.38749,3.4337,3.26216,3.30847,5433781.0378098,0
+DHT.US,D,20160617,000000,3.33485,3.42067,3.32822,3.33485,4487825.3386251,0
+DHT.US,D,20160620,000000,3.42067,3.48989,3.38749,3.44723,2770463.5898704,0
+DHT.US,D,20160621,000000,3.4337,3.44022,3.34808,3.39429,3753338.9305821,0
+DHT.US,D,20160622,000000,3.39429,3.42709,3.37454,3.40072,1715136.1612368,0
+DHT.US,D,20160623,000000,3.42709,3.49296,3.42709,3.45335,2227375.6832609,0
+DHT.US,D,20160624,000000,3.27569,3.46037,3.27569,3.38749,4256590.0356835,0
+DHT.US,D,20160627,000000,3.38749,3.39429,3.26216,3.27569,5230339.2525104,0
+DHT.US,D,20160628,000000,3.36131,3.39429,3.29524,3.30847,3898362.5874668,0
+DHT.US,D,20160629,000000,3.32822,3.37454,3.30847,3.32822,4249193.3492331,0
+DHT.US,D,20160630,000000,3.32822,3.34808,3.28853,3.31509,3448936.6785775,0
+DHT.US,D,20160701,000000,3.30847,3.39429,3.30847,3.36131,3236525.7148281,0
+DHT.US,D,20160705,000000,3.34155,3.36131,3.22956,3.22956,3810911.5787522,0
+DHT.US,D,20160706,000000,3.2426,3.29524,3.15036,3.27569,3502799.3391838,0
+DHT.US,D,20160707,000000,3.26887,3.28211,3.0039,3.01189,7332828.8969735,0
+DHT.US,D,20160708,000000,3.03154,3.18325,3.03154,3.13061,4003507.9282445,0
+DHT.US,D,20160711,000000,3.13061,3.22265,3.13061,3.15678,3450332.9866699,0
+DHT.US,D,20160712,000000,3.21633,3.29524,3.18325,3.26216,3794620.6426399,0
+DHT.US,D,20160713,000000,3.30847,3.34808,3.22265,3.2426,3242716.4528101,0
+DHT.US,D,20160714,000000,3.29524,3.30186,3.21633,3.21633,2464910.0671618,0
+DHT.US,D,20160715,000000,3.22956,3.25593,3.17682,3.18325,2272792.6543828,0
+DHT.US,D,20160718,000000,3.19658,3.28853,3.17682,3.27569,2274947.3633172,0
+DHT.US,D,20160719,000000,3.26216,3.27569,3.21633,3.2426,1877168.6530282,0
+DHT.US,D,20160720,000000,3.22956,3.31509,3.19658,3.30186,2267358.2921406,0
+DHT.US,D,20160721,000000,3.30847,3.38749,3.30186,3.33485,2844411.2159018,0
+DHT.US,D,20160722,000000,3.33485,3.36131,3.26887,3.26887,2349355.7001404,0
+DHT.US,D,20160725,000000,3.27569,3.28853,3.22956,3.23579,2333701.6587273,0
+DHT.US,D,20160726,000000,3.18986,3.22612,3.13723,3.1636,3969957.0445301,0
+DHT.US,D,20160727,000000,3.15678,3.20952,3.10423,3.10423,2972006.8416866,0
+DHT.US,D,20160728,000000,3.11066,3.12399,3.03154,3.07787,2688316.3242944,0
+DHT.US,D,20160729,000000,3.07787,3.12399,3.05802,3.07125,2957573.9370099,0
+DHT.US,D,20160801,000000,3.06492,3.07787,2.99886,3.01831,3412445.3462045,0
+DHT.US,D,20160802,000000,3.01831,3.08429,2.95925,2.99205,3992744.509084,0
+DHT.US,D,20160803,000000,2.99886,3.12399,2.98553,3.12399,3501174.1945222,0
+DHT.US,D,20160804,000000,3.1636,3.18325,3.08429,3.13723,4210431.8770897,0
+DHT.US,D,20160805,000000,3.14354,3.23579,3.13011,3.21633,3171194.8994324,0
+DHT.US,D,20160808,000000,3.21633,3.27569,3.19885,3.20952,3517042.8967878,0
+DHT.US,D,20160809,000000,3.2426,3.24902,3.15678,3.1636,3099660.1828895,0
+DHT.US,D,20160810,000000,3.41394,3.42709,3.31509,3.38749,8712963.5092132,0
+DHT.US,D,20160811,000000,3.42067,3.42067,3.36773,3.40734,3848679.7381772,0
+DHT.US,D,20160812,000000,3.38106,3.40734,3.34155,3.38749,3290917.9397072,0
+DHT.US,D,20160815,000000,3.46037,3.55893,3.42709,3.52594,6229730.3156988,0
+DHT.US,D,20160816,000000,3.57207,3.59774,3.49296,3.5458,4677873.0967696,0
+DHT.US,D,20160817,000000,3.55893,3.57207,3.46037,3.50629,3546825.0649692,0
+DHT.US,D,20160818,000000,3.53256,3.55893,3.50629,3.55893,3783367.1487029,0
+DHT.US,D,20160819,000000,3.55893,3.60515,3.52594,3.57207,5590282.9749959,0
+DHT.US,D,20160822,000000,3.53098,3.57207,3.46876,3.46876,3637459.5346284,0
+DHT.US,D,20160823,000000,3.46195,3.5448,3.46195,3.49642,2897091.2167168,0
+DHT.US,D,20160824,000000,3.47578,3.48269,3.2347,3.24863,7259264.0152926,0
+DHT.US,D,20160825,000000,3.17978,3.19361,3.04202,3.10423,5978677.3608466,0
+DHT.US,D,20160826,000000,3.10423,3.15925,3.0354,3.05585,3967233.2818263,0
+DHT.US,D,20160829,000000,3.06285,3.09041,3.04202,3.05585,2562558.4789211,0
+DHT.US,D,20160830,000000,3.05585,3.11076,3.04202,3.0836,2892681.55628,0
+DHT.US,D,20160831,000000,3.09041,3.11076,2.95935,2.96647,3818059.1776097,0
+DHT.US,D,20160901,000000,2.95935,2.9872,2.7805,2.80815,6719314.0048239,0
+DHT.US,D,20160902,000000,2.81486,2.94582,2.81486,2.8769,2821537.6844966,0
+DHT.US,D,20160906,000000,2.89062,2.97338,2.86327,2.89062,3039395.1611025,0
+DHT.US,D,20160907,000000,2.91126,3.11076,2.91126,3.04202,5501300.9888805,0
+DHT.US,D,20160908,000000,3.06285,3.14543,3.05585,3.10423,2853223.4489171,0
+DHT.US,D,20160909,000000,3.09703,3.09703,2.92854,2.93209,3816099.891055,0
+DHT.US,D,20160912,000000,2.92509,3.02068,2.91847,2.95245,3968413.916515,0
+DHT.US,D,20160913,000000,2.93892,2.95245,2.82199,2.89062,5745468.5956338,0
+DHT.US,D,20160914,000000,2.89763,2.90455,2.80815,2.80815,4389790.1323107,0
+DHT.US,D,20160915,000000,2.81486,2.84964,2.77369,2.77369,4494685.3729443,0
+DHT.US,D,20160916,000000,2.77369,2.884,2.76667,2.86327,2904870.6475174,0
+DHT.US,D,20160919,000000,2.90455,2.95245,2.8769,2.89763,2470677.5587458,0
+DHT.US,D,20160920,000000,2.89763,2.92509,2.82199,2.82869,1726262.0737237,0
+DHT.US,D,20160921,000000,2.87007,2.91491,2.83581,2.84964,2178339.8541822,0
+DHT.US,D,20160922,000000,2.89763,2.91847,2.87007,2.90455,1354663.8870296,0
+DHT.US,D,20160923,000000,2.91126,2.93209,2.83581,2.87007,1833100.4000927,0
+DHT.US,D,20160926,000000,2.89062,2.92509,2.80134,2.80815,1893172.0246023,0
+DHT.US,D,20160927,000000,2.82199,2.86327,2.76618,2.84242,2524073.4332529,0
+DHT.US,D,20160928,000000,2.8769,2.95935,2.82869,2.86327,3077006.3750929,0
+DHT.US,D,20160929,000000,2.87007,2.884,2.75324,2.78742,4608224.7630955,0
+DHT.US,D,20160930,000000,2.82199,2.90455,2.78742,2.884,5046022.5341071,0
+DHT.US,D,20161003,000000,2.85635,2.85635,2.75997,2.81486,3185955.8706952,0
+DHT.US,D,20161004,000000,2.82869,2.884,2.81486,2.83581,1952006.3115564,0
+DHT.US,D,20161005,000000,2.8769,2.93892,2.86327,2.87007,3472053.2222686,0
+DHT.US,D,20161006,000000,2.90455,3.04922,2.90108,3.0354,4163330.020786,0
+DHT.US,D,20161007,000000,3.0354,3.07658,2.99403,3.01466,2068172.2594971,0
+DHT.US,D,20161010,000000,3.0354,3.07658,2.99679,3.02839,2280538.6709941,0
+DHT.US,D,20161011,000000,3.02839,3.04922,2.93892,2.9802,2101645.1767698,0
+DHT.US,D,20161012,000000,2.9872,2.9872,2.87007,2.89763,1598556.0798588,0
+DHT.US,D,20161013,000000,2.87007,2.95245,2.86327,2.87007,2166243.9176543,0
+DHT.US,D,20161014,000000,2.91847,2.96647,2.86327,2.89062,2356578.2277859,0
+DHT.US,D,20161017,000000,2.91126,2.93209,2.87007,2.89062,2318356.4454274,0
+DHT.US,D,20161018,000000,2.93209,3.02839,2.91126,3.01466,2091565.2296632,0
+DHT.US,D,20161019,000000,3.04922,3.17978,3.01466,3.04202,4550350.3746704,0
+DHT.US,D,20161020,000000,3.06285,3.09703,3.00083,3.00775,1583505.5189556,0
+DHT.US,D,20161021,000000,2.9802,3.06118,2.96973,3.01466,1104663.9854161,0
+DHT.US,D,20161024,000000,3.0354,3.09041,2.97338,3.00083,1944670.3781774,0
+DHT.US,D,20161025,000000,3.00083,3.04202,2.9802,3.00775,1351946.1996329,0
+DHT.US,D,20161026,000000,2.99403,3.00083,2.89062,2.93892,2464226.5951079,0
+DHT.US,D,20161027,000000,2.95935,2.95935,2.89062,2.89062,1377754.1043896,0
+DHT.US,D,20161028,000000,2.8769,2.89062,2.79452,2.83581,2497687.3617662,0
+DHT.US,D,20161031,000000,2.82199,2.84242,2.7805,2.80134,2230134.8852564,0
+DHT.US,D,20161101,000000,2.84964,3.02839,2.69102,2.73941,5430744.3967879,0
+DHT.US,D,20161102,000000,2.37459,2.51208,2.26448,2.3264,17291019.760491,0
+DHT.US,D,20161103,000000,2.44323,2.51208,2.36156,2.48471,6642304.423991,0
+DHT.US,D,20161104,000000,2.45696,2.56056,2.40887,2.5259,5242420.0007706,0
+DHT.US,D,20161107,000000,2.56056,2.57074,2.45034,2.47069,3866154.3466317,0
+DHT.US,D,20161108,000000,2.44323,2.45034,2.37459,2.40887,3467338.783923,0
+DHT.US,D,20161109,000000,2.28502,2.4778,2.27129,2.45696,4136766.7528408,0
+DHT.US,D,20161110,000000,2.46427,2.60866,2.46427,2.53953,2851352.2543161,0
+DHT.US,D,20161111,000000,2.56056,2.58792,2.49153,2.53953,2654787.7167062,0
+DHT.US,D,20161114,000000,2.58831,2.61596,2.53281,2.55336,1699586.4125963,0
+DHT.US,D,20161115,000000,2.55336,2.57429,2.49123,2.55336,2140573.7198596,0
+DHT.US,D,20161116,000000,2.53281,2.74031,2.51908,2.71946,4751909.8273057,0
+DHT.US,D,20161117,000000,2.76104,2.78879,2.57429,2.62258,2945384.8457725,0
+DHT.US,D,20161118,000000,2.62258,2.62978,2.56737,2.61596,1904630.0538798,0
+DHT.US,D,20161121,000000,2.59503,2.82356,2.59503,2.82356,4308450.882585,0
+DHT.US,D,20161122,000000,2.82356,2.82356,2.71946,2.76104,2984422.7443909,0
+DHT.US,D,20161123,000000,2.685,2.74367,2.67118,2.69883,2220974.3346313,0
+DHT.US,D,20161125,000000,2.65054,2.71256,2.62258,2.65745,1557304.7443369,0
+DHT.US,D,20161128,000000,2.62258,2.67799,2.60886,2.67799,2485322.0866215,0
+DHT.US,D,20161129,000000,2.66436,2.69192,2.59503,2.62978,2848546.4749658,0
+DHT.US,D,20161130,000000,2.64351,2.71256,2.4222,2.45657,7048949.0325085,0
+DHT.US,D,20161201,000000,2.4222,2.51198,2.38052,2.46378,6932708.1557797,0
+DHT.US,D,20161202,000000,2.45657,2.50505,2.4462,2.4704,2268493.3620257,0
+DHT.US,D,20161205,000000,2.44283,2.53953,2.43939,2.4775,1724408.0924929,0
+DHT.US,D,20161206,000000,2.4704,2.51198,2.44283,2.45657,4379549.1895648,0
+DHT.US,D,20161207,000000,2.45657,2.5258,2.44976,2.49123,3386097.7516629,0
+DHT.US,D,20161208,000000,2.51198,2.77487,2.51198,2.72658,6439992.6458208,0
+DHT.US,D,20161209,000000,2.72658,2.83739,2.65745,2.78188,5635828.5401192,0
+DHT.US,D,20161212,000000,2.78188,2.78188,2.56737,2.58831,3786857.4126583,0
+DHT.US,D,20161213,000000,2.59503,2.69883,2.58831,2.67118,2438592.849156,0
+DHT.US,D,20161214,000000,2.64351,2.72658,2.581,2.59503,2742975.8626879,0
+DHT.US,D,20161215,000000,2.56737,2.69883,2.55336,2.69192,2726708.215253,0
+DHT.US,D,20161216,000000,2.72658,2.75769,2.66436,2.69192,2250204.6624134,0
+DHT.US,D,20161219,000000,2.65745,2.70564,2.61596,2.63651,1669829.5581946,0
+DHT.US,D,20161220,000000,2.685,2.75414,2.63997,2.74031,3504114.6431809,0
+DHT.US,D,20161221,000000,2.73359,2.80953,2.73359,2.79581,2991802.2174711,0
+DHT.US,D,20161222,000000,2.80272,2.89941,2.79235,2.87897,3478003.9856181,0
+DHT.US,D,20161223,000000,2.87897,2.8926,2.83019,2.87196,2672119.5554429,0
+DHT.US,D,20161227,000000,2.86484,2.86484,2.82356,2.85813,1614171.6443268,0
+DHT.US,D,20161228,000000,2.8442,2.8926,2.83019,2.87897,2256682.9649337,0
+DHT.US,D,20161229,000000,2.86484,2.8926,2.80953,2.88578,2784161.3823825,0
+DHT.US,D,20161230,000000,2.83739,2.90306,2.83393,2.86484,2736854.9907382,0
+DHT.US,D,20170103,000000,2.89941,3.06582,2.88588,3.05861,3795600.7921928,0
+DHT.US,D,20170104,000000,3.07935,3.07935,2.94789,3.00331,4960341.4648743,0
+DHT.US,D,20170105,000000,3.00331,3.03797,2.88223,2.8926,2103984.170021,0
+DHT.US,D,20170106,000000,2.88578,2.89941,2.80953,2.8442,2083032.4607765,0
+DHT.US,D,20170109,000000,2.83739,2.87196,2.76104,2.78879,2363322.8312693,0
+DHT.US,D,20170110,000000,2.80953,2.82356,2.72658,2.72658,1964601.4358214,0
+DHT.US,D,20170111,000000,2.72658,2.81655,2.72658,2.77487,1557867.722799,0
+DHT.US,D,20170112,000000,2.78879,2.81655,2.71256,2.77487,1216190.4237996,0
+DHT.US,D,20170113,000000,2.74731,2.80272,2.74731,2.76104,1078623.1938855,0
+DHT.US,D,20170117,000000,2.74731,2.8442,2.74031,2.83019,1848150.960996,0
+DHT.US,D,20170118,000000,2.82356,2.93407,2.79917,2.92706,11810049.786975,0
+DHT.US,D,20170119,000000,2.92706,2.98947,2.92706,2.96172,2550634.6760957,0
+DHT.US,D,20170120,000000,2.96172,3.04489,2.96172,3.04489,4006749.1046069,0
+DHT.US,D,20170123,000000,3.01041,3.04489,2.97565,3.02414,2909913.1524486,0
+DHT.US,D,20170124,000000,3.02414,3.05861,2.98247,3.0517,1798201.8107431,0
+DHT.US,D,20170125,000000,2.9962,3.0517,2.98947,3.04489,3093718.5325005,0
+DHT.US,D,20170126,000000,3.01041,3.0517,3.00331,3.04489,4022613.7566678,0
+DHT.US,D,20170127,000000,3.01724,3.03797,2.95492,2.95492,2000501.438299,0
+DHT.US,D,20170130,000000,3.30097,3.36329,3.12102,3.19035,11382014.021996,0
+DHT.US,D,20170131,000000,3.30788,3.32507,3.19035,3.24557,8445937.5593227,0
+DHT.US,D,20170201,000000,3.2662,3.3701,3.25949,3.3701,4394805.2983598,0
+DHT.US,D,20170202,000000,3.32872,3.40477,3.28023,3.30788,3394914.0348832,0
+DHT.US,D,20170203,000000,3.32171,3.41157,3.32171,3.39786,3136826.886907,0
+DHT.US,D,20170206,000000,3.39084,3.4739,3.30097,3.34245,3419650.6604798,0
+DHT.US,D,20170207,000000,3.32171,3.44635,3.32171,3.40477,2724187.9753386,0
+DHT.US,D,20170208,000000,3.40477,3.4255,3.33909,3.39084,1623996.4285332,0
+DHT.US,D,20170209,000000,3.36329,3.39449,3.32171,3.39084,2437240.0807648,0
+DHT.US,D,20170210,000000,3.44012,3.50352,3.4259,3.46145,2322563.5956261,0
+DHT.US,D,20170213,000000,3.4894,3.51034,3.40497,3.44743,1343583.5393463,0
+DHT.US,D,20170214,000000,3.39795,3.44388,3.35558,3.4259,1965243.3932765,0
+DHT.US,D,20170215,000000,3.41197,3.41918,3.32773,3.3698,1744450.530768,0
+DHT.US,D,20170216,000000,3.34165,3.37356,3.32052,3.34877,1083114.8709688,0
+DHT.US,D,20170217,000000,3.34165,3.37692,3.26423,3.3698,1115202.6182122,0
+DHT.US,D,20170221,000000,3.3698,3.46145,3.36289,3.41918,1412986.8356322,0
+DHT.US,D,20170222,000000,3.41197,3.43301,3.33465,3.4259,1584848.1618349,0
+DHT.US,D,20170223,000000,3.43301,3.44743,3.36289,3.3698,2339867.0829294,0
+DHT.US,D,20170224,000000,3.34165,3.35696,3.27115,3.34165,1535931.8137968,0
+DHT.US,D,20170227,000000,3.33465,3.34877,3.27845,3.28536,2011032.9832368,0
+DHT.US,D,20170228,000000,3.3064,3.32773,3.2501,3.25742,2955736.1565982,0
+DHT.US,D,20170301,000000,3.29948,3.48229,3.21495,3.47538,4427186.6854486,0
+DHT.US,D,20170302,000000,3.45415,3.5458,3.41197,3.51755,3823849.9578711,0
+DHT.US,D,20170303,000000,3.50352,3.56664,3.4894,3.52457,1906836.4029251,0
+DHT.US,D,20170306,000000,3.50352,3.5458,3.46808,3.53177,1743823.7615808,0
+DHT.US,D,20170307,000000,3.4894,3.51755,3.47538,3.48229,793213.36457085,0
+DHT.US,D,20170308,000000,3.51755,3.5458,3.48229,3.51034,2496992.7516491,0
+DHT.US,D,20170309,000000,3.51034,3.53177,3.48575,3.51034,1484244.1131489,0
+DHT.US,D,20170310,000000,3.51034,3.56664,3.51034,3.53177,1330713.0011572,0
+DHT.US,D,20170313,000000,3.51755,3.58076,3.48229,3.48229,1686032.4023533,0
+DHT.US,D,20170314,000000,3.47538,3.58787,3.46145,3.51034,1467506.6419613,0
+DHT.US,D,20170315,000000,3.51755,3.6089,3.49642,3.58787,1608159.1153545,0
+DHT.US,D,20170316,000000,3.58076,3.62302,3.55981,3.6089,1317735.132542,0
+DHT.US,D,20170317,000000,3.57374,3.65819,3.23599,3.29948,5388229.3973795,0
+DHT.US,D,20170320,000000,3.37692,3.44012,3.32773,3.44012,1474000.1327494,0
+DHT.US,D,20170321,000000,3.44012,3.44743,3.33465,3.34877,1067467.917414,0
+DHT.US,D,20170322,000000,3.32773,3.44012,3.32052,3.41918,999348.53603829,0
+DHT.US,D,20170323,000000,3.50352,3.51755,3.15885,3.15885,5550557.5541187,0
+DHT.US,D,20170324,000000,3.18691,3.25742,3.15164,3.15164,2787479.5126356,0
+DHT.US,D,20170327,000000,3.14463,3.15885,3.07431,3.08123,1878935.5548565,0
+DHT.US,D,20170328,000000,3.09536,3.26423,3.09536,3.18691,2294679.9609278,0
+DHT.US,D,20170329,000000,3.18691,3.33089,3.17298,3.18691,1987241.0679014,0
+DHT.US,D,20170330,000000,3.18691,3.20794,3.11649,3.14463,1874763.8439496,0
+DHT.US,D,20170331,000000,3.13061,3.17218,3.10246,3.14463,2900242.2760232,0
+DHT.US,D,20170403,000000,3.16557,3.20083,3.13752,3.17978,1229929.7309105,0
+DHT.US,D,20170404,000000,3.19391,3.2501,3.16557,3.18691,922306.5535673,0
+DHT.US,D,20170405,000000,3.20083,3.22907,3.06039,3.06731,1615604.404262,0
+DHT.US,D,20170406,000000,3.08123,3.17968,3.08123,3.16557,968680.38556474,0
+DHT.US,D,20170407,000000,3.14463,3.18335,3.10937,3.16557,1231877.879402,0
+DHT.US,D,20170410,000000,3.15164,3.2748,3.14463,3.26423,1344590.0152302,0
+DHT.US,D,20170411,000000,3.25742,3.27845,3.16557,3.2431,935877.77718052,0
+DHT.US,D,20170412,000000,3.23599,3.26423,3.13752,3.15164,734789.16084911,0
+DHT.US,D,20170413,000000,3.13752,3.23282,3.13061,3.16557,1027186.6059329,0
+DHT.US,D,20170417,000000,3.17298,3.2501,3.13752,3.2501,764058.97812787,0
+DHT.US,D,20170418,000000,3.20794,3.2501,3.18691,3.21495,1015329.6314861,0
+DHT.US,D,20170419,000000,3.21495,3.27115,3.18691,3.22907,1327327.0299745,0
+DHT.US,D,20170420,000000,3.2501,3.32052,3.23599,3.27115,1278531.1755282,0
+DHT.US,D,20170421,000000,3.27845,3.27845,3.20083,3.23599,1496269.1710935,0
+DHT.US,D,20170424,000000,3.27845,3.29248,3.20083,3.25742,1181520.6710191,0
+DHT.US,D,20170425,000000,3.25742,3.29948,3.23599,3.28536,1797585.1670678,0
+DHT.US,D,20170426,000000,3.37692,3.40497,3.35558,3.39084,3496766.5591877,0
+DHT.US,D,20170427,000000,3.38363,3.46491,3.38363,3.45415,2241084.6138361,0
+DHT.US,D,20170428,000000,3.46808,3.48229,3.3064,3.3698,1367174.9695458,0
+DHT.US,D,20170501,000000,3.3698,3.45415,3.33465,3.33465,1372935.3732715,0
+DHT.US,D,20170502,000000,3.33465,3.41918,3.32388,3.35558,1205227.5320544,0
+DHT.US,D,20170503,000000,3.33465,3.35558,3.28536,3.32773,1362968.8318983,0
+DHT.US,D,20170504,000000,3.32052,3.32773,3.19391,3.21495,1205292.3353306,0
+DHT.US,D,20170505,000000,3.22216,3.29948,3.18691,3.22216,1522650.1798243,0
+DHT.US,D,20170508,000000,3.22216,3.22216,3.14857,3.17978,2318826.26918,0
+DHT.US,D,20170509,000000,3.14463,3.2431,3.10246,3.23599,1478296.3874529,0
+DHT.US,D,20170510,000000,3.20794,3.2431,3.19391,3.20794,1581073.3709948,0
+DHT.US,D,20170511,000000,3.20794,3.22907,3.16557,3.20083,1193000.9764229,0
+DHT.US,D,20170512,000000,3.20083,3.21495,3.17978,3.19391,1004787.9610364,0
+DHT.US,D,20170515,000000,3.18691,3.2431,3.16557,3.18691,5366368.4171654,0
+DHT.US,D,20170516,000000,3.19391,3.21859,2.98987,3.004,4795516.356898,0
+DHT.US,D,20170517,000000,3.03915,3.14463,3.00044,3.07431,1344617.3541123,0
+DHT.US,D,20170518,000000,3.08873,3.0994,3.03857,3.08143,1152000.7535962,0
+DHT.US,D,20170519,000000,3.08143,3.23214,3.08143,3.20329,1222014.6182503,0
+DHT.US,D,20170522,000000,3.20329,3.28921,3.20329,3.21772,1181879.1141407,0
+DHT.US,D,20170523,000000,3.21772,3.22482,3.14601,3.16033,557479.29668758,0
+DHT.US,D,20170524,000000,3.15303,3.16735,3.01328,3.04567,1281430.1095881,0
+DHT.US,D,20170525,000000,3.04567,3.10296,3.00992,3.05999,744177.53549223,0
+DHT.US,D,20170526,000000,3.07431,3.08143,3.04567,3.05999,928375.78540627,0
+DHT.US,D,20170530,000000,3.04567,3.06711,2.84489,3.00992,1756698.3499745,0
+DHT.US,D,20170531,000000,2.9953,3.07431,2.92726,3.02414,1232220.1217045,0
+DHT.US,D,20170601,000000,3.02414,3.19628,3.02414,3.17475,1341740.6961786,0
+DHT.US,D,20170602,000000,3.15303,3.18167,3.03857,3.03857,979935.90460409,0
+DHT.US,D,20170605,000000,3.03116,3.03857,2.95235,2.95945,753579.07330083,0
+DHT.US,D,20170606,000000,2.93822,2.95235,2.86633,2.89516,1124636.5576588,0
+DHT.US,D,20170607,000000,2.89516,2.90258,2.81636,2.84489,1191887.1701127,0
+DHT.US,D,20170608,000000,2.86633,2.90948,2.84489,2.89516,1084719.7646065,0
+DHT.US,D,20170609,000000,2.88795,2.92361,2.86633,2.88074,1088849.9609148,0
+DHT.US,D,20170612,000000,2.87363,2.89516,2.84489,2.86633,1035629.2577636,0
+DHT.US,D,20170613,000000,2.86633,2.89862,2.84489,2.89516,1442685.9746159,0
+DHT.US,D,20170614,000000,2.88795,2.89516,2.81636,2.85931,1026458.5816266,0
+DHT.US,D,20170615,000000,2.82356,2.85931,2.77329,2.78761,900030.4273649,0
+DHT.US,D,20170616,000000,2.75217,2.79482,2.7017,2.79482,2016884.5165696,0
+DHT.US,D,20170619,000000,2.82356,2.83066,2.73023,2.7804,1292102.3991413,0
+DHT.US,D,20170620,000000,2.76618,2.76618,2.7087,2.7161,807085.3158878,0
+DHT.US,D,20170621,000000,2.7087,2.80895,2.7017,2.79482,1448568.8970357,0
+DHT.US,D,20170622,000000,2.79482,2.89516,2.79482,2.85931,895032.47468605,0
+DHT.US,D,20170623,000000,2.8522,2.92361,2.83066,2.91669,3243205.5150353,0
+DHT.US,D,20170626,000000,2.92361,2.97397,2.8522,2.85931,1732181.4479864,0
+DHT.US,D,20170627,000000,2.84489,2.93822,2.84489,2.88074,792106.64611908,0
+DHT.US,D,20170628,000000,2.89516,2.98128,2.87363,2.94543,949613.03408668,0
+DHT.US,D,20170629,000000,2.94543,2.9953,2.91304,2.96696,658677.71292267,0
+DHT.US,D,20170630,000000,2.95235,3.00271,2.92361,2.97397,854848.36811931,0
+DHT.US,D,20170703,000000,2.96696,3.14601,2.95945,3.14601,1421741.3532299,0
+DHT.US,D,20170705,000000,3.13851,3.13851,3.03857,3.10296,1723431.9931448,0
+DHT.US,D,20170706,000000,3.08873,3.13851,3.04567,3.11747,872340.18994413,0
+DHT.US,D,20170707,000000,3.11006,3.14601,3.03116,3.13189,2478650.3868239,0
+DHT.US,D,20170710,000000,3.10296,3.12449,3.03857,3.07431,787506.62605828,0
+DHT.US,D,20170711,000000,3.05269,3.08143,2.98889,3.07431,1173038.529692,0
+DHT.US,D,20170712,000000,3.07431,3.13851,3.05999,3.11747,858412.54831169,0
+DHT.US,D,20170713,000000,3.11747,3.16725,3.08873,3.14601,1359445.1537536,0
+DHT.US,D,20170714,000000,3.16033,3.18167,3.09584,3.12449,1376750.6661593,0
+DHT.US,D,20170717,000000,3.12449,3.14967,3.05999,3.11006,542554.29213197,0
+DHT.US,D,20170718,000000,3.08873,3.09584,3.01704,3.02414,771983.20374878,0
+DHT.US,D,20170719,000000,3.03116,3.03857,2.96696,3.00271,1402093.8099193,0
+DHT.US,D,20170720,000000,3.00992,3.02414,2.93822,2.97397,1251458.5943339,0
+DHT.US,D,20170721,000000,2.9953,3.00992,2.87363,2.90948,2193965.544162,0
+DHT.US,D,20170724,000000,2.89516,2.95235,2.88074,2.93111,966490.23733857,0
+DHT.US,D,20170725,000000,2.93822,3.00983,2.91669,2.95235,562325.36668778,0
+DHT.US,D,20170726,000000,2.94543,2.95235,2.89516,2.93822,856015.83964255,0
+DHT.US,D,20170727,000000,2.94543,2.95235,2.88795,2.94543,968735.06332905,0
+DHT.US,D,20170728,000000,2.93822,2.9953,2.93447,2.98128,800925.96699283,0
+DHT.US,D,20170731,000000,2.9884,3.02414,2.95945,2.98128,1378925.6261176,0
+DHT.US,D,20170801,000000,2.97397,2.9953,2.88795,2.88795,859138.54751564,0
+DHT.US,D,20170802,000000,2.87363,2.96696,2.87363,2.90948,472121.23128477,0
+DHT.US,D,20170803,000000,2.90948,2.93822,2.82356,2.83066,1247965.2927249,0
+DHT.US,D,20170804,000000,2.86633,2.93822,2.83789,2.93822,528852.44941512,0
+DHT.US,D,20170807,000000,2.93822,2.95235,2.88795,2.90258,594308.82115847,0
+DHT.US,D,20170808,000000,2.88795,2.93822,2.84489,2.84489,498767.52842758,0
+DHT.US,D,20170809,000000,2.92361,2.93822,2.66594,2.68747,2075991.1797942,0
+DHT.US,D,20170810,000000,2.72322,2.93111,2.72322,2.84489,2207589.4204372,0
+DHT.US,D,20170811,000000,2.7804,2.86633,2.7804,2.80895,1034977.1747967,0
+DHT.US,D,20170814,000000,2.80895,2.83066,2.76618,2.77329,570769.03106968,0
+DHT.US,D,20170815,000000,2.76618,2.7804,2.7161,2.74455,453933.7867917,0
+DHT.US,D,20170816,000000,2.73023,2.74455,2.67305,2.68747,943810.10321096,0
+DHT.US,D,20170817,000000,2.67305,2.75907,2.65152,2.69448,801922.3173648,0
+DHT.US,D,20170818,000000,2.68747,2.76994,2.64441,2.75907,949128.02206618,0
+DHT.US,D,20170821,000000,2.75217,2.75907,2.7017,2.72322,664281.17121377,0
+DHT.US,D,20170822,000000,2.71601,2.77349,2.69438,2.77349,705225.70372496,0
+DHT.US,D,20170823,000000,2.74464,2.82752,2.71601,2.7808,933308.93480891,0
+DHT.US,D,20170824,000000,2.77349,2.80243,2.74464,2.79532,1248170.8406167,0
+DHT.US,D,20170825,000000,2.80243,2.83116,2.78801,2.80953,850764.74916593,0
+DHT.US,D,20170828,000000,2.81684,2.85654,2.78445,2.79532,807629.05587737,0
+DHT.US,D,20170829,000000,2.7808,2.83116,2.73744,2.7808,775186.91571716,0
+DHT.US,D,20170830,000000,2.7808,2.80953,2.61873,2.64401,1135954.8548721,0
+DHT.US,D,20170831,000000,2.65122,2.72322,2.64401,2.7015,935627.67703634,0
+DHT.US,D,20170901,000000,2.71601,2.74464,2.69438,2.71601,483126.65017994,0
+DHT.US,D,20170905,000000,2.7087,2.75927,2.69438,2.73033,744599.76933889,0
+DHT.US,D,20170906,000000,2.72322,2.83827,2.7015,2.83116,749171.43796633,0
+DHT.US,D,20170907,000000,2.81684,2.84569,2.7808,2.81684,555342.81367453,0
+DHT.US,D,20170908,000000,2.79532,2.84569,2.76647,2.78801,467381.47915961,0
+DHT.US,D,20170911,000000,2.78801,2.83116,2.75927,2.75927,580932.00737393,0
+DHT.US,D,20170912,000000,2.76647,2.81684,2.75927,2.7808,806427.15761363,0
+DHT.US,D,20170913,000000,2.7808,2.81684,2.74464,2.76647,501281.69303489,0
+DHT.US,D,20170914,000000,2.75927,2.83116,2.75927,2.82406,497651.69701509,0
+DHT.US,D,20170915,000000,2.82406,2.84569,2.76647,2.78801,1608261.3830248,0
+DHT.US,D,20170918,000000,2.77349,2.83116,2.75226,2.80243,602850.7030059,0
+DHT.US,D,20170919,000000,2.82406,2.98957,2.80243,2.98237,3517754.7202751,0
+DHT.US,D,20170920,000000,2.98237,2.98237,2.77349,2.88875,1753112.9062071,0
+DHT.US,D,20170921,000000,2.88173,2.91778,2.81684,2.82406,594818.13440755,0
+DHT.US,D,20170922,000000,2.88173,2.96084,2.86357,2.93219,992323.455875,0
+DHT.US,D,20170925,000000,2.91778,2.96825,2.85279,2.8601,580421.68157366,0
+DHT.US,D,20170926,000000,2.8601,2.89595,2.79532,2.84569,942222.42294344,0
+DHT.US,D,20170927,000000,2.84569,2.94652,2.83837,2.88875,908735.32995409,0
+DHT.US,D,20170928,000000,2.88173,2.93931,2.84569,2.88173,458318.1334488,0
+DHT.US,D,20170929,000000,2.89595,2.90326,2.85279,2.86721,532046.03587158,0
+DHT.US,D,20171002,000000,2.86721,2.93931,2.84569,2.88173,750987.95480301,0
+DHT.US,D,20171003,000000,2.89595,2.94652,2.87462,2.93931,653125.89474232,0
+DHT.US,D,20171004,000000,2.93219,2.93931,2.87462,2.89595,551150.85174371,0
+DHT.US,D,20171005,000000,2.89595,2.93219,2.88875,2.89595,278154.90003098,0
+DHT.US,D,20171006,000000,2.88173,2.91778,2.80598,2.83827,478795.96873594,0
+DHT.US,D,20171009,000000,2.81684,2.91028,2.81684,2.87462,591367.35994856,0
+DHT.US,D,20171010,000000,2.88875,2.91778,2.86721,2.90326,417259.18265302,0
+DHT.US,D,20171011,000000,2.88875,2.95372,2.86721,2.92479,451929.94798467,0
+DHT.US,D,20171012,000000,2.93931,2.96084,2.88875,2.89595,807635.13118452,0
+DHT.US,D,20171013,000000,2.91778,2.95372,2.89595,2.91778,402186.34562353,0
+DHT.US,D,20171016,000000,2.93219,2.98967,2.91778,2.93931,699197.98648483,0
+DHT.US,D,20171017,000000,2.92479,2.9716,2.88875,2.93931,593308.42058175,0
+DHT.US,D,20171018,000000,2.95372,2.98967,2.93219,2.98967,517987.77513549,0
+DHT.US,D,20171019,000000,2.96084,3.11214,2.91028,2.99689,1620247.9640241,0
+DHT.US,D,20171020,000000,3.01831,3.05436,2.88173,2.92479,1090464.9800645,0
+DHT.US,D,20171023,000000,2.92479,2.93931,2.82406,2.82406,622979.20813214,0
+DHT.US,D,20171024,000000,2.82406,2.91028,2.82406,2.8601,621910.96662562,0
+DHT.US,D,20171025,000000,2.88173,2.88173,2.76647,2.83116,546871.81041046,0
+DHT.US,D,20171026,000000,2.83116,2.8601,2.79532,2.80243,387325.13179296,0
+DHT.US,D,20171027,000000,2.80243,2.93219,2.80243,2.89595,800597.90040694,0
+DHT.US,D,20171030,000000,2.87462,2.94652,2.87462,2.93219,598152.46547957,0
+DHT.US,D,20171031,000000,2.91028,2.93141,2.83827,2.83827,811685.33594859,0
+DHT.US,D,20171101,000000,2.84569,2.97526,2.84569,2.93931,1040625.1853402,0
+DHT.US,D,20171102,000000,2.91778,2.96084,2.91028,2.93219,430575.2433661,0
+DHT.US,D,20171103,000000,2.91778,2.93219,2.8601,2.88875,1083480.4019488,0
+DHT.US,D,20171106,000000,2.88173,2.92479,2.8601,2.90326,681147.23640255,0
+DHT.US,D,20171107,000000,2.92479,2.95372,2.90326,2.90326,440147.90232599,0
+DHT.US,D,20171108,000000,2.88875,2.96084,2.88875,2.91778,563722.6873314,0
+DHT.US,D,20171109,000000,2.91778,2.95372,2.87462,2.89595,619107.21237769,0
+DHT.US,D,20171110,000000,2.86721,2.93931,2.8601,2.8601,649202.25887712,0
+DHT.US,D,20171113,000000,2.85279,2.87462,2.67996,2.78801,1656426.4180791,0
+DHT.US,D,20171114,000000,2.88173,2.89595,2.67275,2.71601,1366641.3550681,0
+DHT.US,D,20171115,000000,2.71601,2.80243,2.66565,2.7087,707388.51306898,0
+DHT.US,D,20171116,000000,2.73033,2.82406,2.72322,2.78801,1125858.7069465,0
+DHT.US,D,20171117,000000,2.7808,2.82406,2.75927,2.82406,470385.71854335,0
+DHT.US,D,20171120,000000,2.79532,2.8601,2.75927,2.85279,556546.73704065,0
+DHT.US,D,20171121,000000,2.85279,2.87462,2.82406,2.84569,535558.57595323,0
+DHT.US,D,20171122,000000,2.84569,2.86721,2.80243,2.80243,642036.43409829,0
+DHT.US,D,20171124,000000,2.86721,2.86721,2.7808,2.7808,233920.58870016,0
+DHT.US,D,20171127,000000,2.80253,2.83146,2.75907,2.80973,705842.34740029,0
+DHT.US,D,20171128,000000,2.7808,2.8605,2.77428,2.84598,862190.37680537,0
+DHT.US,D,20171129,000000,2.80973,2.83847,2.7808,2.81704,673260.47517571,0
+DHT.US,D,20171130,000000,2.81704,2.83847,2.77339,2.80253,696710.14820849,0
+DHT.US,D,20171201,000000,2.82426,2.82426,2.71552,2.74445,617489.15557445,0
+DHT.US,D,20171204,000000,2.74445,2.75217,2.64313,2.67206,650598.56696954,0
+DHT.US,D,20171205,000000,2.66505,2.67937,2.64313,2.64313,517227.34919104,0
+DHT.US,D,20171206,000000,2.63591,2.64974,2.59276,2.59276,641313.47254791,0
+DHT.US,D,20171207,000000,2.59276,2.64678,2.57084,2.62871,802831.58833433,0
+DHT.US,D,20171208,000000,2.64313,2.66505,2.61418,2.64313,688816.29912333,0
+DHT.US,D,20171211,000000,2.63591,2.7084,2.62871,2.66505,1188217.6845965,0
+DHT.US,D,20171212,000000,2.66505,2.74445,2.65764,2.72293,684909.87662838,0
+DHT.US,D,20171213,000000,2.73003,2.73734,2.65764,2.66505,565371.12067038,0
+DHT.US,D,20171214,000000,2.64313,2.67937,2.59977,2.6215,763287.41412032,0
+DHT.US,D,20171215,000000,2.64313,2.64313,2.59276,2.59276,867801.93550601,0
+DHT.US,D,20171218,000000,2.63591,2.65764,2.57814,2.58525,1006459.6830528,0
+DHT.US,D,20171219,000000,2.58525,2.60698,2.5492,2.58525,724983.6151153,0
+DHT.US,D,20171220,000000,2.57814,2.59621,2.5492,2.57084,573204.21668408,0
+DHT.US,D,20171221,000000,2.58525,2.64313,2.58525,2.60698,851709.45942715,0
+DHT.US,D,20171222,000000,2.60698,2.67206,2.59621,2.64313,686566.41037688,0
+DHT.US,D,20171226,000000,2.61418,2.65764,2.59977,2.60698,661900.66336368,0
+DHT.US,D,20171227,000000,2.58525,2.64313,2.58525,2.60698,682833.1341356,0
+DHT.US,D,20171228,000000,2.59276,2.67937,2.59276,2.66505,797564.29703866,0
+DHT.US,D,20171229,000000,2.65054,2.7011,2.59977,2.59977,1136290.0093164,0
+DHT.US,D,20180102,000000,2.59977,2.72293,2.59977,2.7011,1089841.2485307,0
+DHT.US,D,20180103,000000,2.7011,2.79541,2.7011,2.76637,855080.24234205,0
+DHT.US,D,20180104,000000,2.78801,2.83847,2.77339,2.79541,1348934.8723909,0
+DHT.US,D,20180105,000000,2.80253,2.83146,2.75907,2.7808,1112257.1067975,0
+DHT.US,D,20180108,000000,2.75907,2.77339,2.7011,2.74445,1720038.9341037,0
+DHT.US,D,20180109,000000,2.74445,2.76637,2.71552,2.74445,1320878.0914388,0
+DHT.US,D,20180110,000000,2.75217,2.76637,2.73003,2.76637,1029495.2226485,0
+DHT.US,D,20180111,000000,2.76637,2.83146,2.75217,2.76637,652415.08380622,0
+DHT.US,D,20180112,000000,2.7808,2.78801,2.73003,2.74445,1159441.992299,0
+DHT.US,D,20180116,000000,2.7808,2.8676,2.73734,2.77339,2237720.9187795,0
+DHT.US,D,20180117,000000,2.78801,2.83847,2.78801,2.82426,1507629.9954566,0
+DHT.US,D,20180118,000000,2.80973,2.84589,2.80973,2.81704,1144996.9370078,0
+DHT.US,D,20180119,000000,2.78801,2.85309,2.76637,2.83847,1635595.2024263,0
+DHT.US,D,20180122,000000,2.82426,2.83847,2.76637,2.78801,1505707.1607449,0
+DHT.US,D,20180123,000000,2.77339,2.80253,2.75217,2.75907,827011.31077584,0
+DHT.US,D,20180124,000000,2.7808,2.80253,2.75217,2.75907,1112612.5122656,0
+DHT.US,D,20180125,000000,2.78801,2.79878,2.74445,2.7808,1273407.6665016,0
+DHT.US,D,20180126,000000,2.80253,2.82426,2.75217,2.76637,1111895.6260223,0
+DHT.US,D,20180129,000000,2.74445,2.78801,2.73003,2.73734,840703.02798079,0
+DHT.US,D,20180130,000000,2.71552,2.73734,2.57084,2.6215,1087227.8539067,0
+DHT.US,D,20180131,000000,2.6215,2.63235,2.48392,2.50565,4180368.2196772,0
+DHT.US,D,20180201,000000,2.49835,2.64313,2.49835,2.62871,2368509.1184697,0
+DHT.US,D,20180202,000000,2.61418,2.61418,2.52018,2.56352,2255318.0459281,0
+DHT.US,D,20180205,000000,2.53469,2.56352,2.44778,2.44778,2290344.2167278,0
+DHT.US,D,20180206,000000,2.39692,2.53469,2.36808,2.46219,1764030.2331487,0
+DHT.US,D,20180207,000000,2.46219,2.6215,2.46219,2.58525,1383597.537313,0
+DHT.US,D,20180208,000000,2.58525,2.58525,2.52718,2.53469,1386725.307942,0
+DHT.US,D,20180209,000000,2.5492,2.62871,2.49114,2.61418,1863704.7598412,0
+DHT.US,D,20180212,000000,2.73734,2.75907,2.7084,2.71552,2395128.0767304,0
+DHT.US,D,20180213,000000,2.68658,2.79541,2.67937,2.75907,1446150.9247917,0
+DHT.US,D,20180214,000000,2.73734,2.83146,2.73734,2.80973,1732087.2807256,0
+DHT.US,D,20180215,000000,2.83146,2.87492,2.80253,2.83146,1881290.7489269,0
+DHT.US,D,20180216,000000,2.82416,2.88252,2.79512,2.80243,894018.91094384,0
+DHT.US,D,20180220,000000,2.72233,2.72233,2.72233,2.72233,917048.37523235,0
+DHT.US,D,20180221,000000,2.72964,2.76599,2.71513,2.72964,679890.66037451,0
+DHT.US,D,20180222,000000,2.72964,2.75877,2.68945,2.6934,449728.6616954,0
+DHT.US,D,20180223,000000,2.7007,2.74406,2.67138,2.74406,396163.69113935,0
+DHT.US,D,20180226,000000,2.74406,2.75877,2.6934,2.72964,418274.77149761,0
+DHT.US,D,20180227,000000,2.72964,2.74406,2.66426,2.66426,376553.61222291,0
+DHT.US,D,20180228,000000,2.67138,2.84607,2.67138,2.73684,1329509.0777911,0
+DHT.US,D,20180301,000000,2.72233,2.72233,2.64224,2.66426,387588.39510262,0
+DHT.US,D,20180302,000000,2.66426,2.68579,2.63494,2.67138,1087634.8994856,0
+DHT.US,D,20180305,000000,2.64964,2.71513,2.64224,2.64224,494756.81315997,0
+DHT.US,D,20180306,000000,2.77319,2.80243,2.67868,2.7007,1565386.9279435,0
+DHT.US,D,20180307,000000,2.72233,2.72233,2.65676,2.66426,995172.77492653,0
+DHT.US,D,20180308,000000,2.66426,2.6934,2.57666,2.6059,1046901.9901733,0
+DHT.US,D,20180309,000000,2.62041,2.64964,2.6059,2.62041,805772.03699305,0
+DHT.US,D,20180312,000000,2.63494,2.72233,2.6131,2.67138,1113644.3019292,0
+DHT.US,D,20180313,000000,2.68579,2.7007,2.64224,2.64964,452983.00122333,0
+DHT.US,D,20180314,000000,2.65676,2.67868,2.62041,2.66426,689602.03884756,0
+DHT.US,D,20180315,000000,2.67138,2.67138,2.6059,2.62781,566567.95617816,0
+DHT.US,D,20180316,000000,2.63494,2.83146,2.63494,2.80953,1540805.2226792,0
+DHT.US,D,20180319,000000,2.7804,2.78781,2.6934,2.72964,724655.54852941,0
+DHT.US,D,20180320,000000,2.74406,2.75877,2.66426,2.67868,588072.518373,0
+DHT.US,D,20180321,000000,2.67868,2.77319,2.67868,2.74406,976649.16343805,0
+DHT.US,D,20180322,000000,2.71513,2.75167,2.64964,2.67868,824453.60646732,0
+DHT.US,D,20180323,000000,2.80953,2.84607,2.71513,2.71513,1282923.6225948,0
+DHT.US,D,20180326,000000,2.74406,2.76599,2.66426,2.68579,722589.94409973,0
+DHT.US,D,20180327,000000,2.67868,2.7007,2.62781,2.64964,939829.76447906,0
+DHT.US,D,20180328,000000,2.64224,2.65547,2.46744,2.48945,2269873.4692991,0
+DHT.US,D,20180329,000000,2.51118,2.53291,2.47484,2.47484,1393460.7984646,0
+DHT.US,D,20180402,000000,2.47484,2.51839,2.41657,2.42388,1106339.7576373,0
+DHT.US,D,20180403,000000,2.43099,2.48204,2.38389,2.43099,1269369.6123519,0
+DHT.US,D,20180404,000000,2.41657,2.59127,2.40925,2.58407,976472.97953082,0
+DHT.US,D,20180405,000000,2.59858,2.65676,2.51839,2.64224,1083324.4690653,0
+DHT.US,D,20180406,000000,2.64964,2.64964,2.51118,2.51839,1063798.4318978,0
+DHT.US,D,20180409,000000,2.53291,2.55483,2.50398,2.50398,541798.92894348,0
+DHT.US,D,20180410,000000,2.53291,2.62781,2.51839,2.6059,412947.73968167,0
+DHT.US,D,20180411,000000,2.6059,2.67492,2.58407,2.66426,503399.95012649,0
+DHT.US,D,20180412,000000,2.67868,2.72233,2.66772,2.70771,736760.59801803,0
+DHT.US,D,20180413,000000,2.70771,2.72233,2.68579,2.71513,707102.97363311,0
+DHT.US,D,20180416,000000,2.71513,2.75167,2.67868,2.73684,367453.81466923,0
+DHT.US,D,20180417,000000,2.74406,2.76599,2.72233,2.75167,266659.40635935,0
+DHT.US,D,20180418,000000,2.76599,2.79512,2.72964,2.75877,752405.52647044,0
+DHT.US,D,20180419,000000,2.75877,2.82416,2.75482,2.81704,1215743.8887243,0
+DHT.US,D,20180420,000000,2.75877,2.80953,2.74406,2.80243,1089941.4910987,0
+DHT.US,D,20180423,000000,2.78781,2.80953,2.75877,2.80953,448967.22319976,0
+DHT.US,D,20180424,000000,2.83146,2.83146,2.75167,2.7804,1373071.0551311,0
+DHT.US,D,20180425,000000,2.77319,2.78781,2.71513,2.76599,693777.79995932,0
+DHT.US,D,20180426,000000,2.78781,2.78781,2.74406,2.75167,460582.19791192,0
+DHT.US,D,20180427,000000,2.73684,2.75877,2.62041,2.62041,976407.16370339,0
+DHT.US,D,20180430,000000,2.63494,2.66426,2.6131,2.64224,581096.04066687,0
+DHT.US,D,20180501,000000,2.65676,2.67138,2.62781,2.65676,384489.98845811,0
+DHT.US,D,20180502,000000,2.65676,2.68579,2.64224,2.64964,525675.0637777,0
+DHT.US,D,20180503,000000,2.64964,2.66426,2.6059,2.62781,168324.48489244,0
+DHT.US,D,20180504,000000,2.6131,2.67138,2.6131,2.64224,451061.17906277,0
+DHT.US,D,20180507,000000,2.64964,2.6934,2.64224,2.65676,494139.15693345,0
+DHT.US,D,20180508,000000,2.59858,2.67868,2.59858,2.65676,929905.75025589,0
+DHT.US,D,20180509,000000,2.67138,2.84607,2.67138,2.83146,1215683.1356529,0
+DHT.US,D,20180510,000000,2.83857,2.84607,2.80953,2.83146,747318.46928676,0
+DHT.US,D,20180511,000000,2.83857,2.83857,2.77319,2.78781,563807.74163144,0
+DHT.US,D,20180514,000000,2.80953,2.83857,2.76599,2.7804,575362.97582333,0
+DHT.US,D,20180515,000000,2.7804,2.80529,2.71513,2.71513,317263.67723284,0
+DHT.US,D,20180516,000000,2.72964,2.75877,2.72964,2.74406,478002.12860219,0
+DHT.US,D,20180517,000000,2.73684,2.76599,2.70771,2.72233,451990.70105613,0
+DHT.US,D,20180518,000000,2.74426,2.77339,2.71503,2.72233,463734.26976956,0
+DHT.US,D,20180521,000000,2.72233,2.76618,2.71503,2.75177,599718.88217208,0
+DHT.US,D,20180522,000000,2.75177,2.7808,2.74426,2.75177,320622.30953346,0
+DHT.US,D,20180523,000000,2.74426,2.76618,2.72233,2.74426,740439.19649499,0
+DHT.US,D,20180524,000000,2.72964,2.77339,2.72233,2.74426,550158.55157651,0
+DHT.US,D,20180525,000000,2.74426,2.89803,2.7005,2.85397,1568133.9793247,0
+DHT.US,D,20180529,000000,2.86139,2.95669,2.85397,2.92005,1751094.8916834,0
+DHT.US,D,20180530,000000,2.92706,3.07362,2.92005,3.01506,1622022.966262,0
+DHT.US,D,20180531,000000,3.02247,3.07362,2.971,3.02957,2067735.8499338,0
+DHT.US,D,20180601,000000,3.03708,3.19796,3.00044,3.0516,1702742.5346588,0
+DHT.US,D,20180604,000000,3.08073,3.19075,3.06632,3.10276,2360533.2527381,0
+DHT.US,D,20180605,000000,3.08823,3.11757,3.06632,3.11757,1557241.966163,0
+DHT.US,D,20180606,000000,3.11757,3.18335,3.10276,3.12478,1048637.5029147,0
+DHT.US,D,20180607,000000,3.13219,3.18691,3.10276,3.1393,908506.49338493,0
+DHT.US,D,20180608,000000,3.1393,3.17968,3.10276,3.1467,1081088.7560357,0
+DHT.US,D,20180611,000000,3.13219,3.16132,3.10276,3.13219,983128.47850937,0
+DHT.US,D,20180612,000000,3.11757,3.12478,2.99313,3.03708,701471.16390867,0
+DHT.US,D,20180613,000000,3.04419,3.06632,3.00044,3.0516,668918.65566863,0
+DHT.US,D,20180614,000000,3.05891,3.11006,3.03708,3.11006,727523.09350237,0
+DHT.US,D,20180615,000000,3.11006,3.11757,2.95265,2.98573,1736913.099702,0
+DHT.US,D,20180618,000000,3.1467,3.24912,3.11006,3.21999,4513027.7377696,0
+DHT.US,D,20180619,000000,3.21249,3.35518,3.20517,3.3224,2049647.6354574,0
+DHT.US,D,20180620,000000,3.32962,3.46856,3.3224,3.45405,3044281.7331503,0
+DHT.US,D,20180621,000000,3.45405,3.51992,3.43212,3.44694,2230863.9221139,0
+DHT.US,D,20180622,000000,3.46155,3.64801,3.45405,3.57858,2685529.7834167,0
+DHT.US,D,20180625,000000,3.57858,3.58204,3.29327,3.36615,2642326.2491983,0
+DHT.US,D,20180626,000000,3.35163,3.46856,3.31509,3.45405,1821753.7514461,0
+DHT.US,D,20180627,000000,3.45405,3.54935,3.43212,3.45405,975013.89326455,0
+DHT.US,D,20180628,000000,3.46856,3.46856,3.40279,3.43212,1019414.2629908,0
+DHT.US,D,20180629,000000,3.43943,3.45405,3.40279,3.43212,735900.94205685,0
+DHT.US,D,20180702,000000,3.4102,3.45405,3.37,3.43943,1033111.0429516,0
+DHT.US,D,20180703,000000,3.46856,3.54935,3.44703,3.51262,1135117.4750372,0
+DHT.US,D,20180705,000000,3.53453,3.58579,3.49069,3.51992,1016057.6557925,0
+DHT.US,D,20180706,000000,3.53453,3.54935,3.46155,3.51992,831752.07545218,0
+DHT.US,D,20180709,000000,3.54935,3.55666,3.41394,3.46155,780319.53770443,0
+DHT.US,D,20180710,000000,3.46155,3.58579,3.46155,3.57858,1480107.8415336,0
+DHT.US,D,20180711,000000,3.55666,3.55666,3.49799,3.49799,787632.18240597,0
+DHT.US,D,20180712,000000,3.51262,3.51262,3.39193,3.45405,650193.54649313,0
+DHT.US,D,20180713,000000,3.47607,3.47607,3.40279,3.4102,364746.25278445,0
+DHT.US,D,20180716,000000,3.38096,3.38096,3.25673,3.34432,868731.45749936,0
+DHT.US,D,20180717,000000,3.34432,3.36615,3.27855,3.28566,781903.16776718,0
+DHT.US,D,20180718,000000,3.28566,3.4174,3.27105,3.38096,774885.17546223,0
+DHT.US,D,20180719,000000,3.39559,3.46856,3.38096,3.38827,405804.19102904,0
+DHT.US,D,20180720,000000,3.38827,3.38827,3.27855,3.30028,542699.08695228,0
+DHT.US,D,20180723,000000,3.31509,3.35163,3.2345,3.24182,500727.8275334,0
+DHT.US,D,20180724,000000,3.15402,3.19796,3.10276,3.13219,908198.67782284,0
+DHT.US,D,20180725,000000,3.12478,3.16132,3.10276,3.12478,1106177.7494466,0
+DHT.US,D,20180726,000000,3.11006,3.22739,3.11006,3.21999,565882.45902183,0
+DHT.US,D,20180727,000000,3.16132,3.2345,3.16132,3.21249,887224.6924521,0
+DHT.US,D,20180730,000000,3.21249,3.21249,3.15046,3.16132,475479.86358537,0
+DHT.US,D,20180731,000000,3.17604,3.20517,3.11006,3.11006,1114396.6274642,0
+DHT.US,D,20180801,000000,3.09546,3.13219,3.08073,3.11006,1167652.7699069,0
+DHT.US,D,20180802,000000,3.11006,3.27105,3.08073,3.19796,809036.50203289,0
+DHT.US,D,20180803,000000,3.18335,3.28566,3.17968,3.27855,1230621.303374,0
+DHT.US,D,20180806,000000,3.27855,3.3224,3.16863,3.21249,799903.29028991,0
+DHT.US,D,20180807,000000,3.26383,3.30778,3.20517,3.25673,1381320.3096844,0
+DHT.US,D,20180808,000000,3.18335,3.36615,3.18335,3.27855,1779312.6682747,0
+DHT.US,D,20180809,000000,3.30028,3.31509,3.18335,3.19796,572736.41803383,0
+DHT.US,D,20180810,000000,3.18335,3.2345,3.1467,3.16863,556921.38098132,0
+DHT.US,D,20180813,000000,3.1393,3.17968,3.10276,3.15402,688814.27402095,0
+DHT.US,D,20180814,000000,3.13219,3.1467,3.06632,3.11006,1045491.5063641,0
+DHT.US,D,20180815,000000,3.06632,3.15402,3.02247,3.07362,1212822.6785382,0
+DHT.US,D,20180816,000000,3.11006,3.1393,3.01506,3.02247,2226599.0564974,0
+DHT.US,D,20180817,000000,3.01506,3.20517,3.00044,3.0516,3928183.2325936,0
+DHT.US,D,20180820,000000,3.06632,3.12478,3.02247,3.09546,2227272.4030394,0
+DHT.US,D,20180821,000000,3.12478,3.26383,3.12478,3.19796,1841448.8846626,0
+DHT.US,D,20180822,000000,3.21999,3.30778,3.21249,3.30778,1335985.3552089,0
+DHT.US,D,20180823,000000,3.30778,3.37396,3.26353,3.30778,1544732.9087492,0
+DHT.US,D,20180824,000000,3.34452,3.35193,3.29317,3.32971,597779.84664128,0
+DHT.US,D,20180827,000000,3.35193,3.40694,3.32971,3.37396,1058536.203358,0
+DHT.US,D,20180828,000000,3.37396,3.47676,3.37396,3.4181,1586866.1763586,0
+DHT.US,D,20180829,000000,3.46205,3.53553,3.39588,3.4254,2960230.8713352,0
+DHT.US,D,20180830,000000,3.4181,3.44763,3.38866,3.4254,987054.13947695,0
+DHT.US,D,20180831,000000,3.39588,3.46205,3.39588,3.44002,860694.83869625,0
+DHT.US,D,20180904,000000,3.44002,3.44002,3.30424,3.37396,640673.54019519,0
+DHT.US,D,20180905,000000,3.37396,3.37396,3.30778,3.3224,291965.08572527,0
+DHT.US,D,20180906,000000,3.30778,3.32971,3.26353,3.27855,494125.99376796,0
+DHT.US,D,20180907,000000,3.27085,3.35193,3.25999,3.34452,428130.94479098,0
+DHT.US,D,20180910,000000,3.35923,3.39232,3.34818,3.35193,465101.21387743,0
+DHT.US,D,20180911,000000,3.34452,3.38788,3.34452,3.36635,418087.44952727,0
+DHT.US,D,20180912,000000,3.38126,3.39588,3.30778,3.31509,630812.30414586,0
+DHT.US,D,20180913,000000,3.30778,3.31509,3.21219,3.28566,461456.02958976,0
+DHT.US,D,20180914,000000,3.28566,3.34452,3.28566,3.3224,309398.17958103,0
+DHT.US,D,20180917,000000,3.32971,3.37396,3.2342,3.27085,551157.93960205,0
+DHT.US,D,20180918,000000,3.30778,3.39588,3.28566,3.32971,818122.1238699,0
+DHT.US,D,20180919,000000,3.3224,3.38866,3.30778,3.3224,705380.62405719,0
+DHT.US,D,20180920,000000,3.34452,3.4107,3.34452,3.38126,983802.83760258,0
+DHT.US,D,20180921,000000,3.38866,3.41424,3.36635,3.38126,745605.23267157,0
+DHT.US,D,20180924,000000,3.38866,3.46205,3.35923,3.44763,779717.06974578,0
+DHT.US,D,20180925,000000,3.46945,3.52832,3.4181,3.4254,535896.76805103,0
+DHT.US,D,20180926,000000,3.4181,3.4254,3.34452,3.35923,358760.05014315,0
+DHT.US,D,20180927,000000,3.32971,3.54283,3.30778,3.46945,1697983.5440609,0
+DHT.US,D,20180928,000000,3.46945,3.52832,3.40339,3.45494,2102792.3972692,0
+DHT.US,D,20181001,000000,3.46205,3.59439,3.46205,3.58707,1747789.9245959,0
+DHT.US,D,20181002,000000,3.58707,3.65336,3.56881,3.59439,1620326.943017,0
+DHT.US,D,20181003,000000,3.61651,3.66776,3.59439,3.62382,2479221.4656956,0
+DHT.US,D,20181004,000000,3.6091,3.67537,3.6091,3.64593,1616528.8634995,0
+DHT.US,D,20181005,000000,3.67537,3.72652,3.66066,3.68998,1125857.6943953,0
+DHT.US,D,20181008,000000,3.67537,3.7045,3.6091,3.63113,628219.16054566,0
+DHT.US,D,20181009,000000,3.63853,3.68267,3.61651,3.66066,747988.77817522,0
+DHT.US,D,20181010,000000,3.64593,3.67537,3.43262,3.44002,1255337.6779467,0
+DHT.US,D,20181011,000000,3.39588,3.50629,3.36635,3.44763,1444734.3656755,0
+DHT.US,D,20181012,000000,3.46945,3.61651,3.46945,3.49879,816365.34755348,0
+DHT.US,D,20181015,000000,3.49879,3.57227,3.49149,3.53553,595070.25965412,0
+DHT.US,D,20181016,000000,3.56515,3.68634,3.55765,3.67537,1270694.0293096,0
+DHT.US,D,20181017,000000,3.66776,3.66776,3.61285,3.64593,479159.47461352,0
+DHT.US,D,20181018,000000,3.60169,3.64593,3.47676,3.5135,993348.15768032,0
+DHT.US,D,20181019,000000,3.65336,3.68267,3.49523,3.55765,1202180.7655206,0
+DHT.US,D,20181022,000000,3.57227,3.63853,3.52832,3.54283,849564.87600457,0
+DHT.US,D,20181023,000000,3.49149,3.521,3.39588,3.46945,1012660.5465466,0
+DHT.US,D,20181024,000000,3.44763,3.57227,3.38126,3.38126,1401288.8317224,0
+DHT.US,D,20181025,000000,3.44002,3.52832,3.44002,3.49879,1201682.5903346,0
+DHT.US,D,20181026,000000,3.48417,3.81502,3.46945,3.68267,3578131.1226932,0
+DHT.US,D,20181029,000000,3.75606,3.82233,3.6091,3.66776,2595275.0204542,0
+DHT.US,D,20181030,000000,3.65336,3.78539,3.63113,3.74134,1661077.0656995,0
+DHT.US,D,20181031,000000,3.77818,3.79665,3.64959,3.6974,2594581.4228882,0
+DHT.US,D,20181101,000000,3.74894,3.82233,3.66066,3.77086,3337452.767344,0
+DHT.US,D,20181102,000000,3.8077,4.11634,3.78539,4.02794,5299915.69505,0
+DHT.US,D,20181105,000000,4.04286,4.04286,3.86647,3.88829,1724062.8125367,0
+DHT.US,D,20181106,000000,3.92513,4.04286,3.84059,4.01342,2053234.0917761,0
+DHT.US,D,20181107,000000,4.01342,4.02064,3.7929,3.85165,1689450.7751742,0
+DHT.US,D,20181108,000000,3.85907,3.89945,3.82233,3.82963,1489646.073753,0
+DHT.US,D,20181109,000000,3.7929,3.7929,3.67537,3.72652,1108829.6210159,0
+DHT.US,D,20181112,000000,3.7121,3.7121,3.5135,3.55033,2206293.3549127,0
+DHT.US,D,20181113,000000,3.53553,3.58707,3.37396,3.38866,1833490.2323012,0
+DHT.US,D,20181114,000000,3.43262,3.46945,3.35923,3.38866,1253415.8557862,0
+DHT.US,D,20181115,000000,3.36635,3.45504,3.36635,3.39588,1100576.3162579,0
+DHT.US,D,20181116,000000,3.38126,3.40348,3.32952,3.36635,1026010.021449,0
+DHT.US,D,20181119,000000,3.32952,3.34422,3.28526,3.3148,994651.31106316,0
+DHT.US,D,20181120,000000,3.26314,3.26314,3.01209,3.03421,3369692.3972662,0
+DHT.US,D,20181121,000000,3.11529,3.3148,3.11529,3.21139,1594921.0210831,0
+DHT.US,D,20181123,000000,3.15233,3.24092,3.15233,3.15974,840313.19577225,0
+DHT.US,D,20181126,000000,3.18177,3.25593,3.08587,3.14503,1220024.9551599,0
+DHT.US,D,20181127,000000,3.24092,3.57305,3.24092,3.47716,1814936.244277,0
+DHT.US,D,20181128,000000,3.49177,3.63211,3.3223,3.59517,1457873.22993,0
+DHT.US,D,20181129,000000,3.59517,3.67656,3.529,3.57305,1317386.8149323,0
+DHT.US,D,20181130,000000,3.47716,3.58066,3.28526,3.33702,2130752.985858,0
+DHT.US,D,20181203,000000,3.36635,3.43282,3.34422,3.38866,905509.34185951,0
+DHT.US,D,20181204,000000,3.38126,3.38126,3.20399,3.21889,900141.80799592,0
+DHT.US,D,20181206,000000,3.15233,3.23352,3.05635,3.16705,2136572.1175527,0
+DHT.US,D,20181207,000000,3.21889,3.27036,3.17445,3.21889,1221124.5857533,0
+DHT.US,D,20181210,000000,3.18177,3.22255,3.04903,3.18927,2272375.4832921,0
+DHT.US,D,20181211,000000,3.23352,3.27036,3.14503,3.16705,1720924.9163959,0
+DHT.US,D,20181212,000000,3.21139,3.27796,3.18561,3.20399,533864.57781065,0
+DHT.US,D,20181213,000000,3.20399,3.21889,3.13041,3.17445,703225.9151227,0
+DHT.US,D,20181214,000000,3.15974,3.15974,2.97516,3.09347,1696087.0356802,0
+DHT.US,D,20181217,000000,3.07846,3.10799,2.96795,2.98247,1564608.2760777,0
+DHT.US,D,20181218,000000,2.97516,3.00488,2.89388,2.96795,1304878.7700696,0
+DHT.US,D,20181219,000000,2.96795,3.05635,2.96795,3.04162,1748448.0828701,0
+DHT.US,D,20181220,000000,3.02681,3.04162,2.93822,2.97516,1266883.7991779,0
+DHT.US,D,20181221,000000,2.96795,3.09347,2.96795,3.01951,1321116.0409688,0
+DHT.US,D,20181224,000000,2.98997,3.04162,2.95294,2.97516,801538.5604634,0
+DHT.US,D,20181226,000000,2.98247,3.11529,2.94562,3.07846,1047229.0442079,0
+DHT.US,D,20181227,000000,3.02681,3.02681,2.90878,3.00488,743130.55756071,0
+DHT.US,D,20181228,000000,3.00488,3.01209,2.84964,2.90138,838035.96814364,0
+DHT.US,D,20181231,000000,2.91601,2.94562,2.87926,2.89388,552825.61141366,0
+DHT.US,D,20190102,000000,2.94562,3.06395,2.89388,2.98997,904715.50172576,0
+DHT.US,D,20190103,000000,3.02681,3.08587,2.97516,3.03421,981302.84871197,0
+DHT.US,D,20190104,000000,3.09347,3.20399,3.07846,3.14503,1716311.7331695,0
+DHT.US,D,20190107,000000,3.13752,3.24092,3.10079,3.21889,1217658.6230265,0
+DHT.US,D,20190108,000000,3.25593,3.29998,3.21889,3.25593,1363498.3961711,0
+DHT.US,D,20190109,000000,3.3223,3.33702,3.23727,3.27036,440281.5590832,0
+DHT.US,D,20190110,000000,3.14503,3.18177,3.03421,3.13752,899154.57058468,0
+DHT.US,D,20190111,000000,3.17445,3.17445,3.07846,3.15974,701302.06785977,0
+DHT.US,D,20190114,000000,3.14503,3.15233,3.08587,3.13041,798378.38819623,0
+DHT.US,D,20190115,000000,3.13752,3.21139,3.13752,3.18177,372305.9599766,0
+DHT.US,D,20190116,000000,3.16705,3.29998,3.15974,3.24092,767127.00823666,0
+DHT.US,D,20190117,000000,3.17445,3.23352,3.17445,3.21889,565544.26692403,0
+DHT.US,D,20190118,000000,3.24092,3.27796,3.21139,3.22622,697900.90840914,0
+DHT.US,D,20190122,000000,3.20399,3.24092,3.123,3.18927,1237484.3753467,0
+DHT.US,D,20190123,000000,3.19678,3.20399,3.123,3.18927,550476.49265049,0
+DHT.US,D,20190124,000000,3.17445,3.17445,3.123,3.123,524197.75159,0
+DHT.US,D,20190125,000000,3.15233,3.17445,3.04903,3.04903,1631742.4451445,0
+DHT.US,D,20190128,000000,3.02681,3.02681,2.95294,2.97516,968925.42295296,0
+DHT.US,D,20190129,000000,2.97516,3.01951,2.91601,2.94562,976285.65756047,0
+DHT.US,D,20190130,000000,2.96045,3.02681,2.94562,2.97516,810521.91463011,0
+DHT.US,D,20190131,000000,2.96795,3.03421,2.94562,2.98997,899322.65408238,0
+DHT.US,D,20190201,000000,2.99728,3.00844,2.93091,2.94562,2170503.7205149,0
+DHT.US,D,20190204,000000,2.97516,3.00488,2.94562,2.99728,1263107.9957866,0
+DHT.US,D,20190205,000000,2.99728,3.07125,2.97516,2.98997,1034506.3384928,0
+DHT.US,D,20190206,000000,2.99728,3.02325,2.94562,2.96045,1398828.3323283,0
+DHT.US,D,20190207,000000,2.93822,2.93822,2.65764,2.79788,2262905.0920025,0
+DHT.US,D,20190208,000000,2.84242,2.90878,2.82742,2.87926,2061794.1995449,0
+DHT.US,D,20190211,000000,2.87926,2.90878,2.73161,2.90878,1506858.4314492,0
+DHT.US,D,20190212,000000,3.02681,3.10079,2.97516,2.98997,1438736.0124198,0
+DHT.US,D,20190213,000000,2.99728,3.04162,2.94562,3.00488,1226797.9100767,0
+DHT.US,D,20190214,000000,2.98997,3.04903,2.96045,2.99728,3066949.7166636,0
+DHT.US,D,20190215,000000,3.05702,3.2589,3.05702,3.16912,2115537.3791104,0
+DHT.US,D,20190219,000000,3.1392,3.23658,3.13199,3.1392,1351594.8443696,0
+DHT.US,D,20190220,000000,3.1542,3.16912,3.07215,3.09456,1002491.4949352,0
+DHT.US,D,20190221,000000,3.07935,3.19174,3.07935,3.17673,3552730.2635151,0
+DHT.US,D,20190222,000000,3.18434,3.2516,3.18434,3.19914,1420472.6265874,0
+DHT.US,D,20190225,000000,3.22907,3.28141,3.16912,3.17673,916072.2758842,0
+DHT.US,D,20190226,000000,3.16912,3.22166,3.16172,3.19174,714547.24998947,0
+DHT.US,D,20190227,000000,3.20666,3.2589,3.18434,3.22907,1622559.6183932,0
+DHT.US,D,20190228,000000,3.24398,3.24398,3.15806,3.22907,988841.29232909,0
+DHT.US,D,20190301,000000,3.23658,3.30394,3.23658,3.30394,515058.46453987,0
+DHT.US,D,20190304,000000,3.31884,3.31884,3.2589,3.31134,1295256.4961014,0
+DHT.US,D,20190305,000000,3.31884,3.35588,3.2589,3.34877,1135090.136155,0
+DHT.US,D,20190306,000000,3.34116,3.34877,3.24774,3.27381,1118462.020496,0
+DHT.US,D,20190307,000000,3.27381,3.28891,3.19174,3.22907,1977024.426384,0
+DHT.US,D,20190308,000000,3.20666,3.30394,3.17673,3.2589,921421.58382636,0
+DHT.US,D,20190311,000000,3.28891,3.31134,3.2516,3.27381,962971.62194978,0
+DHT.US,D,20190312,000000,3.27381,3.37109,3.27381,3.33355,1051932.3444902,0
+DHT.US,D,20190313,000000,3.35588,3.46067,3.35588,3.43825,1187801.526057,0
+DHT.US,D,20190314,000000,3.43084,3.442,3.34877,3.36368,888399.25183369,0
+DHT.US,D,20190315,000000,3.35588,3.42343,3.34116,3.40842,1051181.0315065,0
+DHT.US,D,20190318,000000,3.43084,3.49819,3.40842,3.46817,428924.78492474,0
+DHT.US,D,20190319,000000,3.49819,3.49819,3.40101,3.42343,407288.59107507,0
+DHT.US,D,20190320,000000,3.40842,3.45701,3.37859,3.44585,570104.79748838,0
+DHT.US,D,20190321,000000,3.45325,3.51291,3.40101,3.48319,1069759.3207593,0
+DHT.US,D,20190322,000000,3.44585,3.46067,3.37109,3.386,1139709.3946884,0
+DHT.US,D,20190325,000000,3.37109,3.42343,3.32625,3.40842,994702.9511739,0
+DHT.US,D,20190326,000000,3.43825,3.47578,3.36368,3.40101,1633367.5898061,0
+DHT.US,D,20190327,000000,3.37859,3.44585,3.37859,3.37859,1119959.5837076,0
+DHT.US,D,20190328,000000,3.36368,3.42343,3.30394,3.31134,1446035.4939559,0
+DHT.US,D,20190329,000000,3.34116,3.36368,3.29634,3.33355,1857326.6998891,0
+DHT.US,D,20190401,000000,3.36368,3.46817,3.35993,3.43084,1255720.4222969,0
+DHT.US,D,20190402,000000,3.45325,3.49059,3.45325,3.48319,880433.51161395,0
+DHT.US,D,20190403,000000,3.48319,3.52071,3.34877,3.37859,1167080.678484,0
+DHT.US,D,20190404,000000,3.36368,3.40842,3.35588,3.37109,688143.96513249,0
+DHT.US,D,20190405,000000,3.37109,3.49819,3.37109,3.46067,1807109.2235705,0
+DHT.US,D,20190408,000000,3.51291,3.69255,3.51291,3.65503,3470389.6006616,0
+DHT.US,D,20190409,000000,3.66253,3.73738,3.63261,3.70747,1012288.9402595,0
+DHT.US,D,20190410,000000,3.72238,3.87942,3.70747,3.84938,3387096.1271374,0
+DHT.US,D,20190411,000000,3.84938,3.88672,3.78569,3.8719,1684726.2113169,0
+DHT.US,D,20190412,000000,3.90933,3.91673,3.7448,3.78222,1571038.9886918,0
+DHT.US,D,20190415,000000,3.81196,3.85314,3.76712,3.78954,1027267.6100283,0
+DHT.US,D,20190416,000000,3.78954,3.81196,3.76712,3.77482,602936.76985714,0
+DHT.US,D,20190417,000000,3.78222,3.80464,3.68504,3.69255,1093698.0560174,0
+DHT.US,D,20190418,000000,3.67004,3.75231,3.67004,3.67004,1009901.3445511,0
+DHT.US,D,20190422,000000,3.67004,3.85699,3.67004,3.80464,1582538.5325682,0
+DHT.US,D,20190423,000000,3.83448,3.89048,3.82706,3.8644,1144747.8494149,0
+DHT.US,D,20190424,000000,3.9765,4.03634,3.81956,3.89432,1851211.9032464,0
+DHT.US,D,20190425,000000,3.90182,3.92406,3.82706,3.85699,1167595.0544889,0
+DHT.US,D,20190426,000000,3.81956,3.88672,3.73738,3.88672,1704308.9513512,0
+DHT.US,D,20190429,000000,3.87942,4.03634,3.8719,4.00641,1766022.9338925,0
+DHT.US,D,20190430,000000,4.02883,4.03634,3.92406,3.9839,1459780.8763739,0
+DHT.US,D,20190501,000000,3.9915,4.08858,3.93916,4.05125,1444901.4366219,0
+DHT.US,D,20190502,000000,4.01382,4.14853,4.01382,4.06627,1531568.7307148,0
+DHT.US,D,20190503,000000,4.11851,4.32037,4.11851,4.26062,3120785.0383877,0
+DHT.US,D,20190506,000000,4.17835,4.20067,4.03999,4.19327,2269296.3151201,0
+DHT.US,D,20190507,000000,4.16335,4.17085,4.07367,4.11081,1087624.7739736,0
+DHT.US,D,20190508,000000,4.09609,4.27564,4.09609,4.23821,1635616.4660013,0
+DHT.US,D,20190509,000000,4.26062,4.4624,4.20067,4.39524,4407491.5522321,0
+DHT.US,D,20190510,000000,4.44738,4.44738,4.29796,4.33539,2650391.2194348,0
+DHT.US,D,20190513,000000,4.26062,4.34269,4.18952,4.32769,3079773.6774979,0
+DHT.US,D,20190514,000000,4.37272,4.4849,4.3502,4.40985,2244092.9034245,0
+DHT.US,D,20190515,000000,4.40985,4.52954,4.39524,4.40985,2622273.6854115,0
+DHT.US,D,20190516,000000,4.43978,4.57438,4.43978,4.53715,3176331.5716246,0
+DHT.US,D,20190517,000000,4.51464,4.5968,4.49232,4.50733,2469249.8615665,0
+DHT.US,D,20190520,000000,4.52244,4.60579,4.51474,4.52994,1606760.7821597,0
+DHT.US,D,20190521,000000,4.54505,4.55265,4.43899,4.4693,1156466.1043485,0
+DHT.US,D,20190522,000000,4.42397,4.48451,4.37094,4.39365,1137769.3466064,0
+DHT.US,D,20190523,000000,4.32542,4.3496,4.07653,4.24967,3959475.1146008,0
+DHT.US,D,20190524,000000,4.28008,4.33302,4.24967,4.32542,726588.50875306,0
+DHT.US,D,20190528,000000,4.3179,4.33302,4.23454,4.24967,1045101.6741556,0
+DHT.US,D,20190529,000000,4.20433,4.33302,4.15129,4.3179,1792598.352452,0
+DHT.US,D,20190530,000000,4.3179,4.36333,4.23454,4.23454,1302886.0693258,0
+DHT.US,D,20190531,000000,4.1586,4.25727,4.13599,4.21173,1270746.6819716,0
+DHT.US,D,20190603,000000,4.20433,4.25727,4.17392,4.24967,1725957.2958152,0
+DHT.US,D,20190604,000000,4.23454,4.34803,4.22684,4.34803,1300453.9213648,0
+DHT.US,D,20190605,000000,4.33302,4.33302,4.21984,4.26487,868127.97698951,0
+DHT.US,D,20190606,000000,4.24217,4.33302,4.22684,4.3179,830809.39029335,0
+DHT.US,D,20190607,000000,4.3026,4.40867,4.28068,4.34052,779732.25801364,0
+DHT.US,D,20190610,000000,4.34052,4.35197,4.27228,4.29509,698493.25085589,0
+DHT.US,D,20190611,000000,4.3179,4.3179,4.12098,4.22684,1231031.3866064,0
+DHT.US,D,20190612,000000,4.18152,4.18152,3.96187,3.96927,2080856.488267,0
+DHT.US,D,20190613,000000,4.24217,4.25727,4.10201,4.22684,2403796.5274767,0
+DHT.US,D,20190614,000000,4.24967,4.27228,4.11328,4.12098,855575.37987446,0
+DHT.US,D,20190617,000000,4.11328,4.24217,4.09066,4.21924,810843.90590885,0
+DHT.US,D,20190618,000000,4.24217,4.29509,4.18903,4.24217,855795.10348291,0
+DHT.US,D,20190619,000000,4.22684,4.3102,4.20809,4.23454,990143.43316074,0
+DHT.US,D,20190620,000000,4.28758,4.35563,4.25727,4.29509,921379.05667633,0
+DHT.US,D,20190621,000000,4.27228,4.3026,4.19663,4.19663,1105889.1723572,0
+DHT.US,D,20190624,000000,4.20433,4.21924,4.10576,4.16631,623572.56313008,0
+DHT.US,D,20190625,000000,4.16631,4.29242,4.16255,4.28008,676025.75247838,0
+DHT.US,D,20190626,000000,4.3179,4.34052,4.27228,4.29509,916965.34603469,0
+DHT.US,D,20190627,000000,4.3026,4.32906,4.26487,4.27228,843066.32246062,0
+DHT.US,D,20190628,000000,4.29509,4.50733,4.27228,4.477,2576905.3167466,0
+DHT.US,D,20190701,000000,4.49202,4.54505,4.43158,4.4617,1355464.8150217,0
+DHT.US,D,20190702,000000,4.4617,4.51108,4.43158,4.49202,979759.72069686,0
+DHT.US,D,20190703,000000,4.49953,4.51474,4.38585,4.43899,523455.55156699,0
+DHT.US,D,20190705,000000,4.43899,4.62446,4.42339,4.57528,1072762.5475919,0
+DHT.US,D,20190708,000000,4.58288,4.59059,4.48836,4.52994,850036.72485958,0
+DHT.US,D,20190709,000000,4.51474,4.54505,4.477,4.53755,1009609.7298081,0
+DHT.US,D,20190710,000000,4.54505,4.58288,4.50733,4.52244,1139601.051711,0
+DHT.US,D,20190711,000000,4.53755,4.55265,4.49953,4.54505,1425982.930169,0
+DHT.US,D,20190712,000000,4.52994,4.57923,4.52994,4.52994,966348.48017182,0
+DHT.US,D,20190715,000000,4.51474,4.56778,4.40135,4.43899,1266905.0627529,0
+DHT.US,D,20190716,000000,4.43899,4.52994,4.40135,4.51474,1962751.5047954,0
+DHT.US,D,20190717,000000,4.52994,4.5338,4.40491,4.45429,1656891.1790758,0
+DHT.US,D,20190718,000000,4.43899,4.4693,4.40135,4.44669,623886.4539993,0
+DHT.US,D,20190719,000000,4.41627,4.477,4.34803,4.42397,1013344.0186006,0
+DHT.US,D,20190722,000000,4.42397,4.4617,4.40491,4.44669,1897508.7813534,0
+DHT.US,D,20190723,000000,4.4693,4.58288,4.45429,4.57528,1038342.8949556,0
+DHT.US,D,20190724,000000,4.55265,4.72687,4.54891,4.69665,2254395.6117932,0
+DHT.US,D,20190725,000000,4.68124,4.72322,4.45045,4.4693,1920884.5381492,0
+DHT.US,D,20190726,000000,4.477,4.50733,4.42486,4.477,977400.47642178,0
+DHT.US,D,20190729,000000,4.49202,4.53755,4.25727,4.27228,1480210.109204,0
+DHT.US,D,20190730,000000,4.24217,4.3026,4.18903,4.28008,2131383.80525,0
+DHT.US,D,20190731,000000,4.29509,4.34052,4.22684,4.28008,1452859.0764321,0
+DHT.US,D,20190801,000000,4.26487,4.34052,4.22684,4.24967,754117.75053446,0
+DHT.US,D,20190802,000000,4.23454,4.28008,4.10201,4.17392,1119947.4330933,0
+DHT.US,D,20190805,000000,4.09066,4.09066,3.87852,4.02251,2206372.3339056,0
+DHT.US,D,20190806,000000,4.07535,4.26487,4.07535,4.1586,1369407.644922,0
+DHT.US,D,20190807,000000,4.01481,4.21173,3.97689,4.13599,1749069.7893014,0
+DHT.US,D,20190808,000000,4.17392,4.18903,4.06784,4.15129,1576853.0576306,0
+DHT.US,D,20190809,000000,4.14349,4.14349,3.99219,3.9998,1041067.6702106,0
+DHT.US,D,20190812,000000,3.94656,4.06784,3.9125,3.97314,1171832.5812235,0
+DHT.US,D,20190813,000000,3.94656,4.10576,3.90123,3.99219,1397293.3047227,0
+DHT.US,D,20190814,000000,3.90883,3.97689,3.86341,3.93156,1344106.0157609,0
+DHT.US,D,20190815,000000,3.93906,3.93906,3.85581,3.92376,908911.51386133,0
+DHT.US,D,20190816,000000,3.93156,4.11328,3.89362,4.03002,1716082.8966004,0
+DHT.US,D,20190819,000000,4.08296,4.3026,4.08296,4.28008,1894105.5968004,0
+DHT.US,D,20190820,000000,4.28758,4.34803,4.1586,4.16631,1555059.9183464,0
+DHT.US,D,20190821,000000,4.22714,4.36393,4.21193,4.3259,1670758.0676369,0
+DHT.US,D,20190822,000000,4.3259,4.34892,4.28038,4.31839,1187497.7606997,0
+DHT.US,D,20190823,000000,4.28038,4.29558,4.09036,4.17392,1831105.6742464,0
+DHT.US,D,20190826,000000,4.21954,4.22714,4.01807,4.09777,1327772.5524985,0
+DHT.US,D,20190827,000000,4.1586,4.28798,4.14339,4.21954,1316702.3303272,0
+DHT.US,D,20190828,000000,4.23484,4.37173,4.19663,4.31079,1140483.9963495,0
+DHT.US,D,20190829,000000,4.35633,4.42486,4.31455,4.3259,775521.05761019,0
+DHT.US,D,20190830,000000,4.34122,4.35633,4.25767,4.27278,487307.47404764,0
+DHT.US,D,20190903,000000,4.21193,4.23484,4.11298,4.21954,849654.99306057,0
+DHT.US,D,20190904,000000,4.28038,4.31079,4.21954,4.26537,1095344.464254,0
+DHT.US,D,20190905,000000,4.30319,4.40946,4.27278,4.37173,1104111.1324658,0
+DHT.US,D,20190906,000000,4.39454,4.45528,4.34122,4.35633,835390.17188151,0
+DHT.US,D,20190909,000000,4.40946,4.48186,4.34892,4.40946,1260261.7143886,0
+DHT.US,D,20190910,000000,4.38674,4.51601,4.35633,4.45528,1299655.0184752,0
+DHT.US,D,20190911,000000,4.4856,4.4856,4.33647,4.42486,2740811.0282415,0
+DHT.US,D,20190912,000000,4.39454,4.50851,4.37173,4.4856,2092060.3671955,0
+DHT.US,D,20190913,000000,4.50851,4.6455,4.4703,4.61497,2119051.9442946,0
+DHT.US,D,20190916,000000,4.70613,4.83561,4.4703,4.50091,3166397.4318895,0
+DHT.US,D,20190917,000000,4.4703,4.56935,4.39454,4.52382,1667729.5270245,0
+DHT.US,D,20190918,000000,4.50091,4.54644,4.41716,4.45528,1368511.537118,0
+DHT.US,D,20190919,000000,4.4703,4.54644,4.42486,4.43246,1810844.5249142,0
+DHT.US,D,20190920,000000,4.43988,4.59206,4.43988,4.56935,2121929.6147795,0
+DHT.US,D,20190923,000000,4.53883,4.62249,4.53883,4.55405,832451.74832518,0
+DHT.US,D,20190924,000000,4.53883,4.56935,4.4934,4.51601,1172638.5719715,0
+DHT.US,D,20190925,000000,4.4856,4.57696,4.46278,4.56935,920992.26212136,0
+DHT.US,D,20190926,000000,4.78978,4.83561,4.59966,4.61497,4407432.824263,0
+DHT.US,D,20190927,000000,4.61497,4.68321,4.54644,4.58446,2411238.7787307,0
+DHT.US,D,20190930,000000,4.59206,4.69853,4.56935,4.67571,2747247.8161628,0
+DHT.US,D,20191001,000000,4.70613,4.96459,4.70613,4.71355,3832836.3496912,0
+DHT.US,D,20191002,000000,4.67571,4.88864,4.67571,4.87333,3506043.5531998,0
+DHT.US,D,20191003,000000,4.86593,5.01792,4.86593,4.93417,5459277.0767997,0
+DHT.US,D,20191004,000000,4.94938,5.23075,4.94938,5.23075,8405003.1523234,0
+DHT.US,D,20191007,000000,5.32951,5.58046,5.28388,5.52713,5722069.5501605,0
+DHT.US,D,20191008,000000,5.52713,5.58411,5.35252,5.53493,3865697.6860446,0
+DHT.US,D,20191009,000000,5.58806,5.77808,5.41316,5.45137,4403102.142819,0
+DHT.US,D,20191010,000000,5.35992,5.65651,5.24596,5.54253,4186328.0959876,0
+DHT.US,D,20191011,000000,5.80099,5.99101,5.6489,5.67942,5629694.505004,0
+DHT.US,D,20191014,000000,5.70213,5.90726,5.66421,5.83131,3632743.0711806,0
+DHT.US,D,20191015,000000,5.73996,5.73996,5.37523,5.4663,4202159.3338592,0
+DHT.US,D,20191016,000000,5.4663,5.64119,5.45878,5.4893,4109029.9380653,0
+DHT.US,D,20191017,000000,5.54995,5.69453,5.4893,5.62618,2359191.6224099,0
+DHT.US,D,20191018,000000,5.59566,5.64515,5.43617,5.4663,2589209.8388199,0
+DHT.US,D,20191021,000000,5.51221,5.57296,5.44347,5.474,2105376.4279086,0
+DHT.US,D,20191022,000000,5.4663,5.64515,5.45137,5.62618,3067916.703051,0
+DHT.US,D,20191023,000000,5.64119,5.99871,5.61848,5.84662,5457691.4216345,0
+DHT.US,D,20191024,000000,6.00631,6.07466,5.46697,5.60318,7260957.000884,0
+DHT.US,D,20191025,000000,5.64119,5.96059,5.55755,5.89965,3466635.0608454,0
+DHT.US,D,20191028,000000,5.88464,5.8961,5.73254,5.79329,2640432.7784712,0
+DHT.US,D,20191029,000000,5.76307,5.83526,5.70213,5.81609,3029607.8412901,0
+DHT.US,D,20191030,000000,5.83902,6.07466,5.77038,6.05194,2835823.7692507,0
+DHT.US,D,20191031,000000,6.04405,6.07466,5.73996,5.87694,3212779.3642964,0
+DHT.US,D,20191101,000000,5.87694,5.99476,5.79644,5.92266,2295647.9598664,0
+DHT.US,D,20191104,000000,5.93008,5.95318,5.86568,5.94538,2342689.0630987,0
+DHT.US,D,20191105,000000,5.93778,6.03288,5.61848,5.80859,3291976.0557018,0
+DHT.US,D,20191106,000000,5.8239,5.82765,5.47953,5.58658,2931812.609608,0
+DHT.US,D,20191107,000000,5.58658,5.6249,5.31894,5.38768,2810065.4795023,0
+DHT.US,D,20191108,000000,5.36467,5.57147,5.31894,5.51774,1413598.4165516,0
+DHT.US,D,20191111,000000,5.4336,5.51024,5.36467,5.48723,1403813.1218416,0
+DHT.US,D,20191112,000000,5.54076,5.79319,5.51774,5.69373,2110865.4679151,0
+DHT.US,D,20191113,000000,5.66312,5.75487,5.6249,5.67863,2283176.3668467,0
+DHT.US,D,20191114,000000,5.71665,5.86203,5.69373,5.71665,1711772.4661801,0
+DHT.US,D,20191115,000000,5.75487,5.92335,5.74737,5.90814,1769547.6245885,0
+DHT.US,D,20191118,000000,5.91565,5.91565,5.67072,5.75487,1972735.2595389,0
+DHT.US,D,20191119,000000,5.34165,5.47173,5.28052,5.36467,10385358.872126,0
+DHT.US,D,20191120,000000,5.47173,5.65542,5.44486,5.58658,7088690.6542049,0
+DHT.US,D,20191121,000000,5.58658,5.73206,5.53306,5.70133,2684812.8971735,0
+DHT.US,D,20191122,000000,5.74737,5.82005,5.64782,5.69373,2472330.0422896,0
+DHT.US,D,20191125,000000,5.75487,5.84682,5.66312,5.80859,3170977.2009265,0
+DHT.US,D,20191126,000000,5.80089,5.80089,5.6249,5.63251,2847630.1161379,0
+DHT.US,D,20191127,000000,5.67072,5.70133,5.44121,5.64782,2997387.4498407,0
+DHT.US,D,20191129,000000,5.64782,5.66312,5.52802,5.6173,1642363.0945871,0
+DHT.US,D,20191202,000000,5.64782,5.67072,5.46421,5.48723,2438930.0287026,0
+DHT.US,D,20191203,000000,5.45651,5.49474,5.32654,5.47173,2151918.3434038,0
+DHT.US,D,20191204,000000,5.47173,5.58658,5.45651,5.49474,1003105.100957,0
+DHT.US,D,20191205,000000,5.54076,5.54076,5.47953,5.47953,1101874.4068847,0
+DHT.US,D,20191206,000000,5.54076,5.66312,5.52149,5.63251,6369880.5637012,0
+DHT.US,D,20191209,000000,5.64011,5.8239,5.63251,5.73957,3051885.9925949,0
+DHT.US,D,20191210,000000,5.73206,5.93096,5.70914,5.78568,2500699.7015594,0
+DHT.US,D,20191211,000000,5.80089,5.80089,5.64011,5.70914,3509949.9756947,0
+DHT.US,D,20191212,000000,5.70133,5.7205,5.51024,5.51774,2388489.791122,0
+DHT.US,D,20191213,000000,5.53306,5.58658,5.47567,5.51774,2006599.0215713,0
+DHT.US,D,20191216,000000,5.57147,5.71665,5.55597,5.65542,1447982.6298962,0
+DHT.US,D,20191217,000000,5.67863,5.70914,5.54836,5.55597,1806625.2241012,0
+DHT.US,D,20191218,000000,5.57887,5.68593,5.57887,5.63251,1479434.4949916,0
+DHT.US,D,20191219,000000,5.70133,6.03822,5.70133,6.0075,3953971.8988776,0
+DHT.US,D,20191220,000000,6.0075,6.01895,5.77788,5.80859,3468810.0208037,0
+DHT.US,D,20191223,000000,5.81619,6.09549,5.81619,6.0229,2992454.3004381,0
+DHT.US,D,20191224,000000,6.0075,6.12226,5.96918,6.03822,1425432.102321,0
+DHT.US,D,20191226,000000,6.04562,6.45143,6.04562,6.17568,3142850.5539423,0
+DHT.US,D,20191227,000000,6.21411,6.23702,5.99614,6.06113,2309500.6727108,0
+DHT.US,D,20191230,000000,6.07633,6.34428,6.06863,6.16818,3290621.2622084,0
+DHT.US,D,20191231,000000,6.16068,6.37489,6.14527,6.33666,2951476.3537375,0
+DHT.US,D,20200102,000000,6.45143,6.54327,6.37489,6.42831,4765464.8500999,0
+DHT.US,D,20200103,000000,6.44372,6.75749,6.42071,6.57389,4437355.7370601,0
+DHT.US,D,20200106,000000,6.59681,6.63512,6.4055,6.42831,3499328.313701,0
+DHT.US,D,20200107,000000,6.47424,6.51641,6.40946,6.47424,3811514.0467108,0
+DHT.US,D,20200108,000000,6.49725,6.60441,6.08403,6.15288,5483501.3514936,0
+DHT.US,D,20200109,000000,6.18349,6.32906,6.16818,6.29064,4888884.714773,0
+DHT.US,D,20200110,000000,6.33666,6.35198,6.0153,6.03822,5244142.3503464,0
+DHT.US,D,20200113,000000,6.06863,6.12996,5.84682,5.96918,5229679.069134,0
+DHT.US,D,20200114,000000,6.0075,6.10309,5.84682,5.88504,4546182.7139683,0
+DHT.US,D,20200115,000000,5.83921,5.84682,5.47173,5.57147,8566930.338791,0
+DHT.US,D,20200116,000000,5.58658,5.65542,5.46037,5.53306,3725206.2082908,0
+DHT.US,D,20200117,000000,5.57887,5.83141,5.57887,5.74737,7896518.1701157,0
+DHT.US,D,20200121,000000,5.70133,5.77788,5.56367,5.56367,4061732.6593816,0
+DHT.US,D,20200122,000000,5.55597,5.59428,5.4336,5.49474,4422747.6610272,0
+DHT.US,D,20200123,000000,5.33395,5.40298,5.16566,5.34165,6343868.1236039,0
+DHT.US,D,20200124,000000,5.28813,5.29603,4.98187,5.13525,8182082.9197624,0
+DHT.US,D,20200127,000000,4.85961,5.028,4.73715,4.95135,6039539.7878363,0
+DHT.US,D,20200128,000000,4.94385,5.02039,4.80597,4.81359,5604463.7544262,0
+DHT.US,D,20200129,000000,4.82909,4.8519,4.7487,4.79827,3845451.7249802,0
+DHT.US,D,20200130,000000,4.71413,4.75246,4.50752,4.6299,7652076.1619896,0
+DHT.US,D,20200131,000000,4.58416,4.6376,4.29706,4.30862,8934551.2244067,0
+DHT.US,D,20200203,000000,4.33153,4.43109,4.14784,4.31623,6774834.2117297,0
+DHT.US,D,20200204,000000,4.43849,4.50377,4.32403,4.33153,4155977.886588,0
+DHT.US,D,20200205,000000,4.40047,4.52294,4.39286,4.42349,4893861.4038769,0
+DHT.US,D,20200206,000000,4.32403,4.49597,4.2474,4.33153,7538891.1647553,0
+DHT.US,D,20200207,000000,4.23218,4.23218,3.94874,4.0943,11628621.87712,0
+DHT.US,D,20200210,000000,4.06369,4.53044,4.02548,4.38506,11092207.69541,0
+DHT.US,D,20200211,000000,4.4616,4.66061,4.43109,4.43849,5481848.8679498,0
+DHT.US,D,20200212,000000,4.52294,4.70396,4.49232,4.49982,4925393.2605163,0
+DHT.US,D,20200213,000000,4.50752,4.59927,4.42349,4.51524,4068501.5640937,0
+DHT.US,D,20200214,000000,4.53142,4.60412,4.45854,4.52333,2616639.8505847,0
+DHT.US,D,20200218,000000,4.50714,4.53547,4.33736,4.51524,4502107.3731744,0
+DHT.US,D,20200219,000000,4.53942,4.6284,4.40985,4.57181,3632081.8752529,0
+DHT.US,D,20200220,000000,4.58812,4.70939,4.45854,4.53942,2043498.4120743,0
+DHT.US,D,20200221,000000,4.49893,4.49893,4.29668,4.45854,2229178.0243809,0
+DHT.US,D,20200224,000000,4.21589,4.24817,4.11871,4.143,3366079.6146166,0
+DHT.US,D,20200225,000000,4.19959,4.25617,4.02963,4.04592,4800564.9371365,0
+DHT.US,D,20200226,000000,4.07831,4.34527,4.05392,4.19959,3811852.2388086,0
+DHT.US,D,20200227,000000,4.04592,4.39385,3.93273,4.22389,4669025.4244625,0
+DHT.US,D,20200228,000000,4.20779,4.50714,4.1835,4.49083,5441823.7319201,0
+DHT.US,D,20200302,000000,4.50714,4.6609,4.34527,4.6526,6258271.0961199,0
+DHT.US,D,20200303,000000,4.6609,4.66901,4.36146,4.42625,3494425.5408341,0
+DHT.US,D,20200304,000000,4.52333,4.53942,4.29272,4.40985,2166039.3823137,0
+DHT.US,D,20200305,000000,4.28878,4.33736,3.90835,3.97304,4413713.6793009,0
+DHT.US,D,20200306,000000,3.88405,4.22389,3.85966,4.16719,2970907.2110932,0
+DHT.US,D,20200309,000000,4.57181,4.6284,4.25617,4.32106,8642052.5242039,0
+DHT.US,D,20200310,000000,4.53142,5.1868,4.53142,4.95214,14883804.860193,0
+DHT.US,D,20200311,000000,5.13011,5.28388,4.60412,4.89555,11762454.818242,0
+DHT.US,D,20200312,000000,4.70939,5.33237,4.40601,5.26789,7083754.4671486,0
+DHT.US,D,20200313,000000,5.59143,5.62381,5.15292,5.34047,7832367.9894087,0
+DHT.US,D,20200316,000000,4.91995,5.00883,4.43425,4.70129,5986306.9340709,0
+DHT.US,D,20200317,000000,4.74989,5.09377,4.45055,4.69329,4585485.9009987,0
+DHT.US,D,20200318,000000,4.46663,4.91166,4.13491,4.32106,5119287.7006357,0
+DHT.US,D,20200319,000000,4.36146,4.6447,3.93273,4.53142,4514162.8076547,0
+DHT.US,D,20200320,000000,4.72559,4.92785,4.22784,4.47473,7821005.1399431,0
+DHT.US,D,20200323,000000,4.6526,4.88746,4.44235,4.75789,6891552.0000696,0
+DHT.US,D,20200324,000000,5.02503,5.31637,4.87116,5.1949,7058884.1847949,0
+DHT.US,D,20200325,000000,5.27559,5.38115,4.97644,4.99264,5650871.0006129,0
+DHT.US,D,20200326,000000,5.00074,5.50234,4.78218,5.40536,7322339.8791858,0
+DHT.US,D,20200327,000000,5.34047,5.94755,5.07361,5.58323,11572353.394883,0
+DHT.US,D,20200330,000000,6.10932,6.47335,5.94755,6.43296,17773320.168899,0
+DHT.US,D,20200331,000000,6.37637,6.42496,6.00424,6.20631,7590514.0621269,0
+DHT.US,D,20200401,000000,6.20631,6.65152,5.99604,6.27929,6980568.4129255,0
+DHT.US,D,20200402,000000,6.14971,6.2306,4.85496,5.27559,15546201.67364,0
+DHT.US,D,20200403,000000,4.98454,5.25969,4.53942,4.90355,8983511.112146,0
+DHT.US,D,20200406,000000,5.1787,5.41336,4.91166,4.96834,6611002.4164718,0
+DHT.US,D,20200407,000000,4.99264,5.1868,4.80647,4.96834,9578474.0413739,0
+DHT.US,D,20200408,000000,5.09772,5.23134,4.93605,4.97644,5192955.8625381,0
+DHT.US,D,20200409,000000,5.06542,5.38115,4.45459,5.27559,11143837.68064,0
+DHT.US,D,20200413,000000,5.55903,5.72089,5.23548,5.30817,5930910.2584103,0
+DHT.US,D,20200414,000000,5.32448,5.65611,5.28793,5.59143,4897248.3876109,0
+DHT.US,D,20200415,000000,5.59961,5.82588,5.4416,5.6805,6072568.1951361,0
+DHT.US,D,20200416,000000,5.76148,5.97984,5.71269,5.94755,4591655.3754056,0
+DHT.US,D,20200417,000000,5.98784,6.14971,5.93125,6.13352,5495058.6107878,0
+DHT.US,D,20200420,000000,6.55424,6.87808,6.04848,6.59492,14620281.324874,0
+DHT.US,D,20200421,000000,6.87808,7.02375,6.63532,6.84557,12221559.703966,0
+DHT.US,D,20200422,000000,6.99125,7.02582,6.57448,6.75659,9726782.4143224,0
+DHT.US,D,20200423,000000,6.83758,6.87808,6.14971,6.43296,9296851.1535137,0
+DHT.US,D,20200424,000000,6.31138,6.33588,6.19021,6.24689,5980173.9115069,0
+DHT.US,D,20200427,000000,6.66761,6.99935,6.55424,6.78909,14896802.979833,0
+DHT.US,D,20200428,000000,6.91836,6.98731,6.34388,6.53814,11009731.350697,0
+DHT.US,D,20200429,000000,6.43296,6.43296,5.80169,5.89077,13973543.615596,0
+DHT.US,D,20200430,000000,5.88267,6.14171,5.76148,5.87446,6660916.1274331,0
+DHT.US,D,20200501,000000,5.84237,6.08502,5.70479,5.7451,11805162.202375,0
+DHT.US,D,20200504,000000,5.87446,6.09302,5.7451,5.97984,8365143.0621379,0
+DHT.US,D,20200505,000000,6.06873,6.08502,5.50234,5.52653,12574652.505092,0
+DHT.US,D,20200506,000000,5.77748,5.77748,5.05733,5.10602,13582102.46321,0
+DHT.US,D,20200507,000000,5.13831,5.35677,5.05733,5.35677,7427571.2868147,0
+DHT.US,D,20200508,000000,5.42156,5.45374,5.27559,5.43775,4364207.0139185,0
+DHT.US,D,20200511,000000,5.44575,5.45374,5.203,5.30817,4327655.9410251,0
+DHT.US,D,20200512,000000,5.25149,5.30817,5.08172,5.1787,5220961.0033792,0
+DHT.US,D,20200513,000000,5.1787,5.27559,5.01693,5.25149,5944625.2642926,0
+DHT.US,D,20200514,000000,5.1787,5.1868,4.93605,5.08172,5526419.3462761,0
+DHT.US,D,20200515,000000,5.10602,5.23934,5.02503,5.11391,5448397.2142522,0
+DHT.US,D,20200518,000000,5.16547,5.22521,4.88262,5.15678,9771383.2691844,0
+DHT.US,D,20200519,000000,5.13969,5.21682,4.94276,4.95975,4537217.585723,0
+DHT.US,D,20200520,000000,4.99412,5.06691,4.85694,4.91708,5383479.5197424,0
+DHT.US,D,20200521,000000,4.96834,4.96834,4.76706,4.83135,4696294.4405878,0
+DHT.US,D,20200522,000000,4.797,4.9084,4.65991,4.87412,3797531.727314,0
+DHT.US,D,20200526,000000,4.88262,5.09672,4.78001,4.95115,6062767.7121583,0
+DHT.US,D,20200527,000000,5.07984,5.32823,5.05406,5.30236,5843202.0616932,0
+DHT.US,D,20200528,000000,5.42243,5.43093,5.08824,5.13969,4501002.6798251,0
+DHT.US,D,20200529,000000,5.08824,5.17397,5.0199,5.08824,2849116.5412863,0
+DHT.US,D,20200601,000000,5.12251,5.34531,5.08824,5.18245,3516915.3153377,0
+DHT.US,D,20200602,000000,5.11391,5.12251,4.86563,5.05406,4842566.5730912,0
+DHT.US,D,20200603,000000,5.02839,5.16547,4.84845,4.88262,5347857.9688424,0
+DHT.US,D,20200604,000000,4.83985,4.87412,4.77131,4.84845,3185184.3066876,0
+DHT.US,D,20200605,000000,4.96834,5.09672,4.88262,5.04548,5336981.1439485,0
+DHT.US,D,20200608,000000,5.14819,5.3539,5.1311,5.34531,5673895.4021454,0
+DHT.US,D,20200609,000000,5.27667,5.42659,5.13969,5.28527,4601306.0008072,0
+DHT.US,D,20200610,000000,5.28527,5.30236,5.03688,5.1311,4077321.8975185,0
+DHT.US,D,20200611,000000,5.00262,5.15678,4.89141,4.94276,5827609.7859027,0
+DHT.US,D,20200612,000000,5.12251,5.15678,4.95115,5.06256,3754837.5063448,0
+DHT.US,D,20200615,000000,4.91708,5.11391,4.86969,5.0111,3146283.1024799,0
+DHT.US,D,20200616,000000,5.1311,5.1311,4.89141,4.89141,2945908.3347382,0
+DHT.US,D,20200617,000000,4.86563,4.88262,4.7413,4.75423,3938118.3848798,0
+DHT.US,D,20200618,000000,4.69438,4.77131,4.53152,4.64293,6143624.987517,0
+DHT.US,D,20200619,000000,4.64293,4.65991,4.49716,4.55721,4268319.4286802,0
+DHT.US,D,20200622,000000,4.54002,4.54002,4.40304,4.51434,3246695.7789908,0
+DHT.US,D,20200623,000000,4.54861,4.5657,4.45528,4.49716,2921108.9309678,0
+DHT.US,D,20200624,000000,4.4458,4.46427,4.32166,4.43712,3977292.9779091,0
+DHT.US,D,20200625,000000,4.43712,4.55721,4.37726,4.45449,3711824.3317503,0
+DHT.US,D,20200626,000000,4.36877,4.43632,4.29588,4.31732,4229591.3707263,0
+DHT.US,D,20200629,000000,4.41134,4.51434,4.32926,4.4458,2624600.5280485,0
+DHT.US,D,20200630,000000,4.40304,4.42022,4.30892,4.39454,4701113.1717059,0
+DHT.US,D,20200701,000000,4.40304,4.64293,4.40304,4.60866,3062973.4281365,0
+DHT.US,D,20200702,000000,4.63423,4.63423,4.32581,4.36877,3608341.6000284,0
+DHT.US,D,20200706,000000,4.42882,4.61725,4.42882,4.59146,2937665.1554921,0
+DHT.US,D,20200707,000000,4.55721,4.63334,4.42882,4.4458,1790169.2421448,0
+DHT.US,D,20200708,000000,4.42882,4.59146,4.41489,4.55721,1943797.5590508,0
+DHT.US,D,20200709,000000,4.57428,4.60866,4.35158,4.39454,3052982.5855348,0
+DHT.US,D,20200710,000000,4.4458,4.75423,4.41134,4.65991,4347575.8606061,0
+DHT.US,D,20200713,000000,4.68549,4.76273,4.49716,4.50584,3497797.3363001,0
+DHT.US,D,20200714,000000,4.45449,4.62554,4.45449,4.58288,1927465.1083397,0
+DHT.US,D,20200715,000000,4.64293,4.75423,4.59996,4.69438,2242678.3694107,0
+DHT.US,D,20200716,000000,4.69438,4.70287,4.54861,4.54861,2052835.1466067,0
+DHT.US,D,20200717,000000,4.54861,4.69438,4.54861,4.60866,2419104.2763825,0
+DHT.US,D,20200720,000000,4.61725,4.64727,4.50584,4.60866,2466904.7930081,0
+DHT.US,D,20200721,000000,4.64293,4.68549,4.55721,4.57428,5467130.4238371,0
+DHT.US,D,20200722,000000,4.54002,4.73705,4.49716,4.70287,3115952.1315529,0
+DHT.US,D,20200723,000000,4.64293,4.75423,4.62554,4.74553,2427993.4632884,0
+DHT.US,D,20200724,000000,4.72855,4.83135,4.71126,4.72005,2604732.2485783,0
+DHT.US,D,20200727,000000,4.77131,4.85694,4.69438,4.83135,2571020.3692245,0
+DHT.US,D,20200728,000000,4.82277,4.85694,4.75423,4.80559,1863999.4122378,0
+DHT.US,D,20200729,000000,4.82277,4.98542,4.797,4.94276,2629262.3137318,0
+DHT.US,D,20200730,000000,4.94276,4.94276,4.78415,4.87412,2050978.1277224,0
+DHT.US,D,20200731,000000,4.88262,4.8997,4.75423,4.86563,2359270.6014028,0
+DHT.US,D,20200803,000000,4.87412,4.88706,4.78001,4.82277,2081112.6637182,0
+DHT.US,D,20200804,000000,4.83135,4.88262,4.797,4.83135,1958533.2165337,0
+DHT.US,D,20200805,000000,4.87412,4.9165,4.81003,4.88262,2117374.146971,0
+DHT.US,D,20200806,000000,4.8997,4.95975,4.83985,4.86563,1971465.5203453,0
+DHT.US,D,20200807,000000,4.89141,4.91708,4.74553,4.9084,2510070.8628324,0
+DHT.US,D,20200810,000000,4.94276,4.95115,4.72005,4.80559,4298131.9733974,0
+DHT.US,D,20200811,000000,4.99412,5.09672,4.89141,4.89141,6781935.2332324,0
+DHT.US,D,20200812,000000,4.99412,5.25969,4.96399,5.18245,8542833.6455472,0
+DHT.US,D,20200813,000000,5.19114,5.26393,5.09672,5.18245,4290980.3243352,0
+DHT.US,D,20200814,000000,5.19114,5.37089,5.08824,5.31093,4128123.6158743,0
+DHT.US,D,20200817,000000,5.3539,5.42243,5.20823,5.3539,4444082.114622,0
+DHT.US,D,20200818,000000,5.39657,5.4738,5.27667,5.32823,5226529.0223787,0
+DHT.US,D,20200819,000000,5.31093,5.37968,5.22521,5.24241,4271193.0489604,0
+DHT.US,D,20200820,000000,5.26818,5.34531,5.19114,5.33671,3549655.1455481,0
+DHT.US,D,20200821,000000,5.36239,5.37089,5.28527,5.31963,4557012.9615073,0
+DHT.US,D,20200824,000000,5.31093,5.37089,5.20398,5.34531,7046573.5874145,0
+DHT.US,D,20200825,000000,5.2989,5.40565,5.11322,5.22452,5585893.5655829,0
+DHT.US,D,20200826,000000,5.22452,5.28032,4.95551,5.04834,4459667.3025541,0
+DHT.US,D,20200827,000000,4.97407,5.02967,4.70505,4.72352,6041556.7898088,0
+DHT.US,D,20200828,000000,4.76983,4.8997,4.70959,4.8997,3660160.932331,0
+DHT.US,D,20200831,000000,4.90917,4.92765,4.7884,4.90917,2267063.639744,0
+DHT.US,D,20200901,000000,4.90917,4.90917,4.80252,4.83502,1995752.5732131,0
+DHT.US,D,20200902,000000,4.82563,4.82563,4.63543,4.71413,3423399.124989,0
+DHT.US,D,20200903,000000,4.72352,4.90917,4.72352,4.82563,3394339.9183578,0
+DHT.US,D,20200904,000000,4.76983,4.87186,4.6772,4.87186,2777715.4815005,0
+DHT.US,D,20200908,000000,4.82563,4.8997,4.77931,4.87186,3288417.9508167,0
+DHT.US,D,20200909,000000,4.90917,5.0437,4.89062,4.96478,3999856.6686497,0
+DHT.US,D,20200910,000000,4.97407,4.99728,4.89062,4.98335,2946139.1964097,0
+DHT.US,D,20200911,000000,5.10415,5.49365,5.06691,5.36377,7594910.5593984,0
+DHT.US,D,20200914,000000,5.38245,5.48456,5.25247,5.47518,3777609.7826308,0
+DHT.US,D,20200915,000000,5.52149,5.52149,5.16882,5.19667,3180901.2151496,0
+DHT.US,D,20200916,000000,5.23401,5.40091,5.17821,5.30817,2624325.1141243,0
+DHT.US,D,20200917,000000,5.26176,5.38245,5.21534,5.2989,2059585.8253972,0
+DHT.US,D,20200918,000000,5.2989,5.30817,5.20615,5.23401,2040239.0097905,0
+DHT.US,D,20200921,000000,5.14107,5.16882,4.93703,5.02977,2887697.7793177,0
+DHT.US,D,20200922,000000,5.05752,5.099,4.80707,4.80707,2646529.3491923,0
+DHT.US,D,20200923,000000,4.85338,4.85338,4.6214,4.65853,4188274.2193767,0
+DHT.US,D,20200924,000000,4.64935,4.72352,4.52867,4.65853,3172307.6931914,0
+DHT.US,D,20200925,000000,4.68628,4.85338,4.65853,4.76056,1948599.0767987,0
+DHT.US,D,20200928,000000,4.83502,4.844,4.65853,4.74208,2245592.4917384,0
+DHT.US,D,20200929,000000,4.71413,4.7884,4.68628,4.76983,1319985.0212884,0
+DHT.US,D,20200930,000000,4.77931,4.90917,4.76983,4.7884,1980717.2005778,0
+DHT.US,D,20201001,000000,4.79768,4.86286,4.72352,4.81625,1207573.613164,0
+DHT.US,D,20201002,000000,4.70505,4.82563,4.66781,4.80707,2052232.678648,0
+DHT.US,D,20201005,000000,4.87186,5.0111,4.83502,4.95551,1760520.7307206,0
+DHT.US,D,20201006,000000,5.0111,5.05298,4.89062,4.90917,1960299.1058108,0
+DHT.US,D,20201007,000000,4.91847,4.95551,4.79768,4.85338,2235078.1601709,0
+DHT.US,D,20201008,000000,4.90917,5.03896,4.89062,4.99264,1800358.54478,0
+DHT.US,D,20201009,000000,5.03896,5.09465,4.97407,4.97407,1517305.9346381,0
+DHT.US,D,20201012,000000,4.97407,4.98335,4.65853,4.81625,3140884.1795294,0
+DHT.US,D,20201013,000000,4.80707,4.81161,4.70505,4.76983,2380821.7409525,0
+DHT.US,D,20201014,000000,4.82563,4.96943,4.82563,4.8997,2076489.35498,0
+DHT.US,D,20201015,000000,4.83502,4.8997,4.76983,4.85338,2191173.9405284,0
+DHT.US,D,20201016,000000,4.85338,4.88133,4.77131,4.79768,2095829.0827286,0
+DHT.US,D,20201019,000000,4.83502,4.85813,4.69566,4.70505,2141104.2966837,0
+DHT.US,D,20201020,000000,4.72352,4.74208,4.63543,4.7328,3075849.0290815,0
+DHT.US,D,20201021,000000,4.69566,4.74663,4.5657,4.65853,3131167.7383004,0
+DHT.US,D,20201022,000000,4.68628,4.76983,4.63997,4.76056,1870627.5723343,0
+DHT.US,D,20201023,000000,4.76983,4.7884,4.64935,4.6772,2879788.7419647,0
+DHT.US,D,20201026,000000,4.65853,4.67255,4.5657,4.61221,3138052.0738481,0
+DHT.US,D,20201027,000000,4.6214,4.69102,4.57508,4.63067,1868057.7174115,0
+DHT.US,D,20201028,000000,4.55651,4.58436,4.38023,4.41726,3591691.2082432,0
+DHT.US,D,20201029,000000,4.38941,4.59355,4.19446,4.58436,2779742.608985,0
+DHT.US,D,20201030,000000,4.51009,4.53804,4.37094,4.46367,2435271.6812495,0
+DHT.US,D,20201102,000000,4.51009,4.6214,4.4858,4.54712,1915950.3761954,0
+DHT.US,D,20201103,000000,4.54712,4.61685,4.51009,4.55651,1700871.3400577,0
+DHT.US,D,20201104,000000,4.55651,4.56115,4.38941,4.48223,1940266.7930476,0
+DHT.US,D,20201105,000000,4.48223,4.76056,4.47286,4.66781,2436720.6420038,0
+DHT.US,D,20201106,000000,4.63067,4.77931,4.59809,4.63997,1429222.081429,0
+DHT.US,D,20201109,000000,4.81625,4.8997,4.70959,4.77931,4314538.3403454,0
+DHT.US,D,20201110,000000,4.89062,5.22927,4.83028,5.19667,5359731.1441083,0
+DHT.US,D,20201111,000000,5.17821,5.17821,4.98335,5.02058,4279825.0478638,0
+DHT.US,D,20201112,000000,5.0111,5.02977,4.72352,4.76056,4065697.8098457,0
+DHT.US,D,20201113,000000,4.81625,4.94631,4.76983,4.90917,3119881.8427253,0
+DHT.US,D,20201116,000000,5.08537,5.15974,4.95551,5.11322,7351067.9815774,0
+DHT.US,D,20201117,000000,4.98809,5.06514,4.88696,5.03619,4707121.6504735,0
+DHT.US,D,20201118,000000,5.05554,5.05554,4.85328,4.85328,3132976.1547276,0
+DHT.US,D,20201119,000000,4.83412,5.01703,4.76668,4.99768,2852313.1653964,0
+DHT.US,D,20201120,000000,4.95925,4.98809,4.88212,4.93022,1698776.3716435,0
+DHT.US,D,20201123,000000,4.97842,5.15183,4.95431,5.10375,3390118.5924425,0
+DHT.US,D,20201124,000000,5.15183,5.22878,5.07974,5.19036,3047180.6672102,0
+DHT.US,D,20201125,000000,5.171,5.19993,5.06514,5.15183,2679210.4514336,0
+DHT.US,D,20201127,000000,5.16152,5.19993,5.07481,5.08429,1989077.8357619,0
+DHT.US,D,20201130,000000,5.08429,5.08429,4.8919,4.92074,2577405.517035,0
+DHT.US,D,20201201,000000,4.98809,5.03136,4.86306,4.90129,3059279.6413916,0
+DHT.US,D,20201202,000000,4.91107,5.04586,4.87729,4.97842,2321311.0698028,0
+DHT.US,D,20201203,000000,5.00735,5.11322,4.99768,5.04586,2594225.0048691,0
+DHT.US,D,20201204,000000,5.10375,5.33464,5.08429,5.32516,3558954.4156864,0
+DHT.US,D,20201207,000000,5.32516,5.32516,5.15183,5.15183,2129062.025369,0
+DHT.US,D,20201208,000000,5.15183,5.22404,5.13258,5.15183,1521963.6701168,0
+DHT.US,D,20201209,000000,5.19993,5.22878,5.11332,5.14206,1940288.0566227,0
+DHT.US,D,20201210,000000,5.15183,5.45997,5.13258,5.44061,2983697.7577382,0
+DHT.US,D,20201211,000000,5.45039,5.45039,5.26749,5.34441,1814231.5086481,0
+DHT.US,D,20201214,000000,5.39252,5.4021,5.16152,5.19993,1894901.4620365,0
+DHT.US,D,20201215,000000,5.20961,5.32516,5.19036,5.26749,1513003.6046274,0
+DHT.US,D,20201216,000000,5.32516,5.33524,5.19036,5.20961,1426644.1260967,0
+DHT.US,D,20201217,000000,5.20961,5.23845,5.14206,5.19036,1474407.1783282,0
+DHT.US,D,20201218,000000,5.18067,5.20477,5.1229,5.13258,2143261.0307205,0
+DHT.US,D,20201221,000000,5.10375,5.10375,4.98809,5.08429,1999359.2805556,0
+DHT.US,D,20201222,000000,5.09397,5.09397,4.9399,4.98809,1718221.4047158,0
+DHT.US,D,20201223,000000,5.01703,5.24329,4.99768,5.171,2550074.7352871,0
+DHT.US,D,20201224,000000,5.14206,5.18067,5.06019,5.16152,625786.00003364,0
+DHT.US,D,20201228,000000,5.18067,5.22502,5.06019,5.06514,1682096.6158738,0
+DHT.US,D,20201229,000000,5.08429,5.0988,4.96399,5.05554,1741535.395889,0
+DHT.US,D,20201230,000000,5.05554,5.171,5.03619,5.03619,1286682.2126158,0
+DHT.US,D,20201231,000000,5.05554,5.07481,5.00735,5.03619,1752142.882166,0
+DHT.US,D,20210104,000000,5.08429,5.24813,5.04586,5.19993,2647889.2054419,0
+DHT.US,D,20210105,000000,5.21928,5.2817,5.10375,5.15183,2256883.4500694,0
+DHT.US,D,20210106,000000,5.16152,5.24813,5.09397,5.13258,2445235.1849691,0
+DHT.US,D,20210107,000000,5.13258,5.31055,5.08429,5.22878,2702942.6262486,0
+DHT.US,D,20210108,000000,5.39252,5.52723,5.31549,5.51774,3345419.5201151,0
+DHT.US,D,20210111,000000,5.41168,5.45039,5.26749,5.32516,2836895.0484108,0
+DHT.US,D,20210112,000000,5.45039,5.70076,5.44061,5.56594,3213049.7154644,0
+DHT.US,D,20210113,000000,5.67171,5.67171,5.52723,5.5851,2003214.0629397,0
+DHT.US,D,20210114,000000,5.5851,5.65265,5.55617,5.60436,1989665.1154527,0
+DHT.US,D,20210115,000000,5.5851,5.5851,5.44061,5.47923,2116665.3611373,0
+DHT.US,D,20210119,000000,5.48891,5.48891,5.27222,5.31549,3905353.2408896,0
+DHT.US,D,20210120,000000,5.34441,5.34441,5.15659,5.27687,2214872.7011541,0
+DHT.US,D,20210121,000000,5.34441,5.39252,5.25031,5.29633,1955580.6172607,0
+DHT.US,D,20210122,000000,5.22878,5.3058,5.11322,5.3058,2258634.1510788,0
+DHT.US,D,20210125,000000,5.33464,5.3541,5.00735,5.18067,3888895.2338309,0
+DHT.US,D,20210126,000000,5.19993,5.26749,5.15183,5.21928,2227839.4317063,0
+DHT.US,D,20210127,000000,5.1229,5.20745,5.05554,5.1229,1977334.2670485,0
+DHT.US,D,20210128,000000,5.13258,5.15659,5.05554,5.10375,1904971.2836311,0
+DHT.US,D,20210129,000000,5.11322,5.23845,5.03619,5.171,3570650.3944939,0
+DHT.US,D,20210201,000000,5.18067,5.22878,5.09397,5.18067,1925302.2989956,0
+DHT.US,D,20210202,000000,5.24813,5.24813,5.1229,5.21928,1781416.7496496,0
+DHT.US,D,20210203,000000,5.22878,5.38295,5.20961,5.32516,2055157.939039,0
+DHT.US,D,20210204,000000,5.3541,5.46945,5.24813,5.4022,2479571.8084076,0
+DHT.US,D,20210205,000000,5.48891,5.75852,5.48891,5.74884,4959260.0602023,0
+DHT.US,D,20210208,000000,5.84514,5.9514,5.76791,5.92217,6020316.5034748,0
+DHT.US,D,20210209,000000,5.36842,5.73907,5.29633,5.72959,7326951.0373097,0
+DHT.US,D,20210210,000000,5.68149,5.8644,5.65265,5.77768,4331963.3337916,0
+DHT.US,D,20210211,000000,5.73907,5.73907,5.48891,5.60436,3749503.3866705,0
+DHT.US,D,20210212,000000,5.57543,5.76791,5.49355,5.72959,4227884.2094181,0
+DHT.US,D,20210216,000000,5.89334,6.05698,5.84523,5.99921,7305082.9692373,0
+DHT.US,D,20210217,000000,6.00897,6.0866,5.78568,5.78568,4286018.8234993,0
+DHT.US,D,20210218,000000,5.72741,5.75655,5.48466,5.49434,3656590.6768315,0
+DHT.US,D,20210219,000000,5.51389,5.66915,5.49434,5.65937,2414841.4358683,0
+DHT.US,D,20210222,000000,5.63024,5.70806,5.54302,5.55261,2710392.9779121,0
+DHT.US,D,20210223,000000,5.48466,5.53325,5.26639,5.43627,3233368.5802146,0
+DHT.US,D,20210224,000000,5.48466,5.64979,5.47498,5.55261,1971766.248049,0
+DHT.US,D,20210225,000000,5.59153,5.70806,5.55745,5.62065,2525031.3066797,0
+DHT.US,D,20210226,000000,5.58174,5.58174,5.38768,5.41672,2961468.2088905,0
+DHT.US,D,20210301,000000,5.56239,5.6255,5.4652,5.55261,2868264.8968597,0
+DHT.US,D,20210302,000000,5.55261,5.79061,5.54767,5.57217,3139196.2566939,0
+DHT.US,D,20210303,000000,5.63024,5.86815,5.63024,5.70806,2824813.2875995,0
+DHT.US,D,20210304,000000,5.72741,5.78568,5.53325,5.53325,3794852.5168626,0
+DHT.US,D,20210305,000000,5.56239,5.59153,5.36329,5.54302,4214721.0439349,0
+DHT.US,D,20210308,000000,5.54302,5.5769,5.39725,5.54302,2714859.3412157,0
+DHT.US,D,20210309,000000,5.58174,5.62065,5.52347,5.53325,2789154.2723055,0
+DHT.US,D,20210310,000000,5.58174,5.95071,5.55261,5.93115,4292038.4403298,0
+DHT.US,D,20210311,000000,5.97006,6.19346,5.94093,6.00897,3113908.8032494,0
+DHT.US,D,20210312,000000,5.98943,6.0866,5.94103,6.06715,2080516.2710668,0
+DHT.US,D,20210315,000000,6.0866,6.42625,6.07683,6.41656,3678956.92009,0
+DHT.US,D,20210316,000000,6.41656,6.41656,6.1351,6.15445,2432622.8473337,0
+DHT.US,D,20210317,000000,6.10596,6.14478,5.97984,6.1351,2261822.6747792,0
+DHT.US,D,20210318,000000,6.14478,6.38743,6.05748,6.10596,3059240.1518952,0
+DHT.US,D,20210319,000000,6.09629,6.26121,6.00414,6.26121,3161359.9897141,0
+DHT.US,D,20210322,000000,6.24186,6.27099,6.12533,6.14478,1427733.6311782,0
+DHT.US,D,20210323,000000,6.0866,6.10112,5.76613,5.85353,3579944.6018762,0
+DHT.US,D,20210324,000000,5.8633,6.14478,5.8633,5.94093,2749869.3111964,0
+DHT.US,D,20210325,000000,5.9118,5.97984,5.70806,5.92158,3076618.5679867,0
+DHT.US,D,20210326,000000,6.09629,6.40204,6.05748,6.31948,5467856.4230411,0
+DHT.US,D,20210329,000000,6.28077,6.29034,5.8633,5.95071,5176291.2950363,0
+DHT.US,D,20210330,000000,5.92158,5.95071,5.66915,5.70806,3630792.8975867,0
+DHT.US,D,20210331,000000,5.72741,5.84395,5.71764,5.75655,2457837.3970924,0
+DHT.US,D,20210401,000000,5.77591,5.92158,5.6885,5.87298,2365963.5647755,0
+DHT.US,D,20210405,000000,5.92158,5.93115,5.81482,5.90202,2197540.8624175,0
+DHT.US,D,20210406,000000,5.94093,6.06715,5.93609,5.97984,2056344.6490348,0
+DHT.US,D,20210407,000000,6.00897,6.17391,5.98943,6.07683,2164615.7353392,0
+DHT.US,D,20210408,000000,6.03802,6.0866,5.97006,6.05748,1471631.7755137,0
+DHT.US,D,20210409,000000,6.06715,6.06715,5.87298,5.89244,2390750.8179317,0
+DHT.US,D,20210412,000000,5.82439,5.84356,5.51389,5.51389,4986783.2266766,0
+DHT.US,D,20210413,000000,5.51389,5.53325,5.37552,5.49434,2926894.6484733,0
+DHT.US,D,20210414,000000,5.52347,5.71764,5.52347,5.61078,2735140.7415718,0
+DHT.US,D,20210415,000000,5.65937,5.67893,5.46047,5.58174,2786786.9276209,0
+DHT.US,D,20210416,000000,5.58174,5.67893,5.51873,5.66915,2053821.3714667,0
+DHT.US,D,20210419,000000,5.70806,5.89244,5.67893,5.88267,3091768.3589067,0
+DHT.US,D,20210420,000000,5.8633,5.87298,5.69343,5.76613,1900667.9410694,0
+DHT.US,D,20210421,000000,5.76613,5.82439,5.69343,5.81482,1873722.9413252,0
+DHT.US,D,20210422,000000,5.82439,5.84395,5.64485,5.67893,2243233.2474634,0
+DHT.US,D,20210423,000000,5.6885,5.76613,5.63024,5.65937,1569355.1160612,0
+DHT.US,D,20210426,000000,5.66915,5.69829,5.58174,5.6012,2487786.6362205,0
+DHT.US,D,20210427,000000,5.65937,5.6965,5.51389,5.59153,2585648.6962811,0
+DHT.US,D,20210428,000000,5.62065,5.8487,5.60604,5.82439,3220946.6022032,0
+DHT.US,D,20210429,000000,5.92158,5.92158,5.75655,5.79526,2278010.3306701,0
+DHT.US,D,20210430,000000,5.72741,5.8633,5.6885,5.72741,1973309.3760642,0
+DHT.US,D,20210503,000000,5.81482,5.98943,5.78084,5.95071,2591186.3387449,0
+DHT.US,D,20210504,000000,5.99921,6.07683,5.84395,5.85353,2364308.0435782,0
+DHT.US,D,20210505,000000,5.9118,5.9118,5.62065,5.70806,2439966.8811222,0
+DHT.US,D,20210506,000000,5.63992,5.74677,5.54302,5.64979,2520517.35347,0
+DHT.US,D,20210507,000000,5.58174,5.79526,5.58174,5.71764,3211232.1860766,0
+DHT.US,D,20210510,000000,5.76613,5.84395,5.64979,5.64979,1845489.976466,0
+DHT.US,D,20210511,000000,5.6012,5.72741,5.53819,5.69829,2603355.1789584,0
+DHT.US,D,20210512,000000,5.6885,5.70806,5.57217,5.62065,2425096.5543309,0
+DHT.US,D,20210513,000000,5.58174,5.66915,5.54302,5.61078,1581594.8348582,0
+DHT.US,D,20210514,000000,5.64979,5.6885,5.59153,5.64979,1927980.4968958,0
+DHT.US,D,20210517,000000,5.63024,5.76613,5.59636,5.71764,2862407.2882197,0
+DHT.US,D,20210518,000000,5.72751,5.89364,5.72751,5.8643,3951646.0687917,0
+DHT.US,D,20210519,000000,5.75685,5.90331,5.67863,5.77631,4073565.3325999,0
+DHT.US,D,20210520,000000,5.7372,5.9523,5.71764,5.93265,3638893.3071148,0
+DHT.US,D,20210521,000000,5.98153,6.22595,5.98153,6.14764,4868955.6822313,0
+DHT.US,D,20210524,000000,6.15751,6.15751,6.02064,6.06952,2343508.2170122,0
+DHT.US,D,20210525,000000,6.25529,6.25529,6.04018,6.09885,4294140.4966024,0
+DHT.US,D,20210526,000000,6.06952,6.09885,6.00117,6.05984,1724678.443661,0
+DHT.US,D,20210527,000000,6.04018,6.06952,5.95703,6.02064,2262202.3814759,0
+DHT.US,D,20210528,000000,6.04018,6.25529,6.0236,6.25529,4253865.2604285,0
+DHT.US,D,20210601,000000,6.2943,6.46051,6.27484,6.41163,3971902.1553681,0
+DHT.US,D,20210602,000000,6.40184,6.43118,6.17697,6.20631,2702016.1419089,0
+DHT.US,D,20210603,000000,6.16729,6.17697,6.05491,6.09885,2124998.6574394,0
+DHT.US,D,20210604,000000,6.1184,6.1184,5.99131,6.01077,1422637.4610339,0
+DHT.US,D,20210607,000000,6.01077,6.14764,5.98153,6.12819,1753639.4328264,0
+DHT.US,D,20210608,000000,6.12819,6.21618,6.07929,6.19662,1644581.5942466,0
+DHT.US,D,20210609,000000,6.20631,6.2455,6.16245,6.22595,1274541.7238355,0
+DHT.US,D,20210610,000000,6.22595,6.35296,6.21618,6.33341,2063412.2563481,0
+DHT.US,D,20210611,000000,6.36273,6.44658,6.31385,6.35296,1926045.5115698,0
+DHT.US,D,20210614,000000,6.35296,6.37252,6.2455,6.28452,1786797.4466786,0
+DHT.US,D,20210615,000000,6.30417,6.33341,6.15751,6.25529,1656692.7190425,0
+DHT.US,D,20210616,000000,6.2455,6.41163,6.23563,6.37252,1623842.5207522,0
+DHT.US,D,20210617,000000,6.31385,6.42625,6.14764,6.22595,2144322.1843688,0
+DHT.US,D,20210618,000000,6.1184,6.23563,6.03051,6.19662,2063752.4735483,0
+DHT.US,D,20210621,000000,6.25529,6.35296,6.20631,6.31385,1710230.3507162,0
+DHT.US,D,20210622,000000,6.31385,6.35296,6.2455,6.35296,1084664.074291,0
+DHT.US,D,20210623,000000,6.41163,6.57774,6.39197,6.51917,2473715.2123188,0
+DHT.US,D,20210624,000000,6.55818,6.66564,6.51917,6.60708,2576322.0872607,0
+DHT.US,D,20210625,000000,6.60708,6.6854,6.5093,6.51917,6433516.3684031,0
+DHT.US,D,20210628,000000,6.52886,6.54851,6.28452,6.35296,2164863.810381,0
+DHT.US,D,20210629,000000,6.37252,6.45064,6.28452,6.28452,2329516.7846549,0
+DHT.US,D,20210630,000000,6.2943,6.44105,6.28452,6.34318,1906901.2062013,0
+DHT.US,D,20210701,000000,6.41163,6.41647,6.09885,6.13796,2348304.6720041,0
+DHT.US,D,20210702,000000,6.2455,6.4213,6.16729,6.4213,2773024.3318325,0
+DHT.US,D,20210706,000000,6.47029,6.53379,6.28452,6.34318,1659730.3726154,0
+DHT.US,D,20210707,000000,6.4213,6.4213,6.1184,6.16729,2162864.0217787,0
+DHT.US,D,20210708,000000,6.00117,6.1184,5.91319,6.08908,2293720.0623987,0
+DHT.US,D,20210709,000000,6.13796,6.16729,6.05984,6.15751,1517858.7875883,0
+DHT.US,D,20210712,000000,6.07929,6.12819,5.99131,6.04018,1715794.3195109,0
+DHT.US,D,20210713,000000,6.01077,6.07929,5.75685,5.82509,3252824.75135,0
+DHT.US,D,20210714,000000,5.91319,6.05984,5.76642,5.77631,2392950.0791185,0
+DHT.US,D,20210715,000000,5.7372,5.8643,5.69819,5.74697,1645463.5263341,0
+DHT.US,D,20210716,000000,5.75685,5.80069,5.61008,5.65898,1727511.5618934,0
+DHT.US,D,20210719,000000,5.50264,5.62964,5.48318,5.57117,2405240.4254751,0
+DHT.US,D,20210720,000000,5.5613,5.61997,5.45374,5.61008,2512518.199061,0
+DHT.US,D,20210721,000000,5.65422,5.82509,5.65422,5.79576,1615088.0031547,0
+DHT.US,D,20210722,000000,5.76642,5.77631,5.64929,5.70796,1297180.3433643,0
+DHT.US,D,20210723,000000,5.7372,5.74697,5.57117,5.64929,1436918.483032,0
+DHT.US,D,20210726,000000,5.67863,5.81552,5.66885,5.69819,969394.2341544,0
+DHT.US,D,20210727,000000,5.61997,5.63942,5.47824,5.58076,1468156.6998261,0
+DHT.US,D,20210728,000000,5.61997,5.65898,5.55142,5.61008,1106396.4605039,0
+DHT.US,D,20210729,000000,5.63942,5.70796,5.61997,5.65898,1026187.2179074,0
+DHT.US,D,20210730,000000,5.60051,5.67863,5.55142,5.66885,1856585.5124172,0
+DHT.US,D,20210802,000000,5.71764,5.79101,5.60051,5.63942,1230269.9481107,0
+DHT.US,D,20210803,000000,5.61008,5.61997,5.4733,5.59063,1568793.1501501,0
+DHT.US,D,20210804,000000,5.49275,5.50758,5.35617,5.38531,1896082.0967253,0
+DHT.US,D,20210805,000000,5.43429,5.4733,5.2975,5.31696,2109221.0847809,0
+DHT.US,D,20210806,000000,5.36575,5.43548,5.30709,5.35617,1312498.217782,0
+DHT.US,D,20210809,000000,5.3463,5.3463,5.17031,5.19964,2764084.5173671,0
+DHT.US,D,20210810,000000,5.21928,5.32684,5.10196,5.31696,2611405.9734782,0
+DHT.US,D,20210811,000000,5.60051,5.72751,5.51251,5.63942,3131313.5456719,0
+DHT.US,D,20210812,000000,5.72751,5.72751,5.38531,5.43429,2815633.4985019,0
+DHT.US,D,20210813,000000,5.38531,5.39508,5.23874,5.27775,2142182.6637022,0
+DHT.US,D,20210816,000000,5.20942,5.33641,5.1313,5.2975,1761341.9097364,0
+DHT.US,D,20210817,000000,5.23874,5.45869,5.23874,5.42442,2233770.9565833,0
+DHT.US,D,20210818,000000,5.39015,5.48338,5.31657,5.35587,2535173.0194088,0
+DHT.US,D,20210819,000000,5.38521,5.39498,5.18907,5.26759,2301218.0039682,0
+DHT.US,D,20210820,000000,5.20863,5.27726,5.1792,5.21851,1263522.1292237,0
+DHT.US,D,20210823,000000,5.27726,5.36072,5.22068,5.346,1649124.9114408,0
+DHT.US,D,20210824,000000,5.41463,5.41463,5.31657,5.33613,1548212.0346415,0
+DHT.US,D,20210825,000000,5.3067,5.39498,5.24783,5.35587,2169303.8473536,0
+DHT.US,D,20210826,000000,5.38521,5.41415,5.3067,5.32645,1378359.6100018,0
+DHT.US,D,20210827,000000,5.32645,5.48338,5.3067,5.38521,1883996.2857092,0
+DHT.US,D,20210830,000000,5.42442,5.45384,5.27726,5.3067,887511.24443917,0
+DHT.US,D,20210831,000000,5.3067,5.44407,5.28714,5.42442,1352285.4042819,0
+DHT.US,D,20210901,000000,5.53236,5.69916,5.51281,5.65986,2421362.2655385,0
+DHT.US,D,20210902,000000,5.68929,5.78746,5.65986,5.70894,1717123.7992246,0
+DHT.US,D,20210903,000000,5.62065,5.74815,5.57167,5.71872,1328025.6902963,0
+DHT.US,D,20210907,000000,5.71872,5.91002,5.71872,5.80702,2141900.1619199,0
+DHT.US,D,20210908,000000,5.81689,5.83645,5.73827,5.76771,1473006.820031,0
+DHT.US,D,20210909,000000,5.78746,5.90508,5.70894,5.84633,1792013.0978636,0
+DHT.US,D,20210910,000000,5.89531,5.90024,5.69916,5.69916,1606656.489387,0
+DHT.US,D,20210913,000000,5.73827,5.78746,5.64021,5.65009,1998189.7839298,0
+DHT.US,D,20210914,000000,5.66974,5.69916,5.49305,5.50294,1964053.6456271,0
+DHT.US,D,20210915,000000,5.56673,5.65986,5.52742,5.64021,1638541.7263922,0
+DHT.US,D,20210916,000000,5.59123,5.64515,5.4735,5.5618,2010800.0964629,0
+DHT.US,D,20210917,000000,5.62065,5.71379,5.57167,5.68929,2791469.9768793,0
+DHT.US,D,20210920,000000,5.4735,5.59123,5.41463,5.48338,2600676.9810583,0
+DHT.US,D,20210921,000000,5.6011,5.67951,5.54224,5.55192,1715659.6502025,0
+DHT.US,D,20210922,000000,5.66974,5.81689,5.63537,5.69916,2459412.9267457,0
+DHT.US,D,20210923,000000,5.70894,5.79714,5.66974,5.77758,1687485.4133125,0
+DHT.US,D,20210924,000000,5.74815,6.13076,5.74815,5.95417,2901758.0651562,0
+DHT.US,D,20210927,000000,6.05224,6.32688,6.02775,6.15031,2965126.5563437,0
+DHT.US,D,20210928,000000,6.17974,6.28768,6.1111,6.24847,3758180.9503775,0
+DHT.US,D,20210929,000000,6.27791,6.27791,6.07179,6.17974,2297575.8573341,0
+DHT.US,D,20210930,000000,6.20916,6.41518,6.12087,6.4054,2505177.2029261,0
+DHT.US,D,20211001,000000,6.42496,6.67017,6.42496,6.58199,2610035.9917168,0
+DHT.US,D,20211004,000000,6.59177,6.59177,6.38575,6.49369,2346027.4443755,0
+DHT.US,D,20211005,000000,6.52313,6.59671,6.4054,6.51325,1388211.7330904,0
+DHT.US,D,20211006,000000,6.4054,6.41518,6.24847,6.31711,1992591.3883947,0
+DHT.US,D,20211007,000000,6.31711,6.42496,6.25816,6.33676,1724860.7028753,0
+DHT.US,D,20211008,000000,6.38575,6.44461,6.26803,6.30733,857895.13465308,0
+DHT.US,D,20211011,000000,6.37597,6.59177,6.36609,6.50347,1902910.7419574,0
+DHT.US,D,20211012,000000,6.50347,6.50347,6.30733,6.32688,1982539.7927215,0
+DHT.US,D,20211013,000000,6.25816,6.32688,6.17974,6.32688,1691850.521497,0
+DHT.US,D,20211014,000000,6.42496,6.56717,6.36126,6.37597,1995645.2427868,0
+DHT.US,D,20211015,000000,6.48382,6.6212,6.46427,6.5329,1856783.9724507,0
+DHT.US,D,20211018,000000,6.52313,6.64569,6.51819,6.63098,1832390.6017078,0
+DHT.US,D,20211019,000000,6.70948,7.05278,6.68983,6.94484,5812322.2880206,0
+DHT.US,D,20211020,000000,6.89585,6.89585,6.65062,6.75848,2245835.5040242,0
+DHT.US,D,20211021,000000,6.75848,6.76835,6.50347,6.52313,1912567.4426662,0
+DHT.US,D,20211022,000000,6.57211,6.60155,6.46427,6.59177,1199200.8273655,0
+DHT.US,D,20211025,000000,6.58199,6.6604,6.48875,6.64076,1446847.5600111,0
+DHT.US,D,20211026,000000,6.65062,6.68973,6.44461,6.47395,1702978.4590862,0
+DHT.US,D,20211027,000000,6.42496,6.52313,6.34654,6.37597,3044751.556903,0
+DHT.US,D,20211028,000000,6.34654,6.46427,6.33676,6.42496,1685783.3147603,0
+DHT.US,D,20211029,000000,6.56234,6.56234,6.36609,6.38575,1754360.3692744,0
+DHT.US,D,20211101,000000,6.37597,6.52313,6.29747,6.48382,1627582.8848518,0
+DHT.US,D,20211102,000000,6.45439,6.47395,6.26803,6.27791,1845147.7341634,0
+DHT.US,D,20211103,000000,6.22872,6.35632,6.12087,6.31711,2082276.0850367,0
+DHT.US,D,20211104,000000,6.32688,6.42496,6.1748,6.22872,1915205.1385188,0
+DHT.US,D,20211105,000000,6.26803,6.26803,6.07179,6.15031,2077401.6636032,0
+DHT.US,D,20211108,000000,6.28768,6.28768,6.07179,6.08166,1930232.4107448,0
+DHT.US,D,20211109,000000,6.06211,6.15031,6.00324,6.1111,1298517.9234877,0
+DHT.US,D,20211110,000000,6.12087,6.1356,6.0228,6.07179,1395832.193354,0
+DHT.US,D,20211111,000000,6.05224,6.19455,6.04235,6.16018,1640120.2936989,0
+DHT.US,D,20211112,000000,6.03268,6.20916,5.97383,6.17974,1286079.7446572,0
+DHT.US,D,20211115,000000,6.16996,6.16996,5.91407,5.98301,1667251.6028623,0
+DHT.US,D,20211116,000000,5.96326,5.97313,5.737,5.79596,1634315.3377209,0
+DHT.US,D,20211117,000000,5.78618,5.92395,5.737,5.75665,1569678.1198911,0
+DHT.US,D,20211118,000000,5.71724,5.81571,5.61888,5.65818,2528226.9182384,0
+DHT.US,D,20211119,000000,5.57947,5.737,5.54995,5.60901,2579375.9416528,0
+DHT.US,D,20211122,000000,5.5697,5.673,5.51064,5.54995,1485141.2335042,0
+DHT.US,D,20211123,000000,5.54016,5.5844,5.42699,5.46144,1700268.8720991,0
+DHT.US,D,20211124,000000,5.49098,5.69759,5.49098,5.67793,1556098.7958683,0
+DHT.US,D,20211126,000000,5.47123,5.57947,5.36299,5.50075,1685948.3606045,0
+DHT.US,D,20211129,000000,5.54995,5.5844,5.4024,5.41217,1239650.2223442,0
+DHT.US,D,20211130,000000,5.39252,5.50075,5.32368,5.46144,2824273.5978147,0
+DHT.US,D,20211201,000000,5.52041,5.55982,5.10225,5.11698,2742786.5156151,0
+DHT.US,D,20211202,000000,5.16616,5.32861,5.13673,5.23509,2627839.6793084,0
+DHT.US,D,20211203,000000,5.23509,5.24497,5.09239,5.1465,1692729.4159307,0
+DHT.US,D,20211206,000000,5.19569,5.35321,5.07767,5.33346,2097588.8966986,0
+DHT.US,D,20211207,000000,5.43192,5.5697,5.39252,5.53029,2430578.5064792,0
+DHT.US,D,20211208,000000,5.53029,5.61394,5.46144,5.57947,1239037.6288738,0
+DHT.US,D,20211209,000000,5.45157,5.47123,5.32368,5.37286,2328616.6266459,0
+DHT.US,D,20211210,000000,5.39252,5.45523,5.35321,5.39252,636052.25655938,0
+DHT.US,D,20211213,000000,5.35321,5.37286,5.25475,5.32368,1291649.7887591,0
+DHT.US,D,20211214,000000,5.26462,5.31874,5.23509,5.25475,1279057.7021475,0
+DHT.US,D,20211215,000000,5.25475,5.25475,5.05791,5.21544,1774339.0168244,0
+DHT.US,D,20211216,000000,5.2744,5.32368,5.17604,5.21544,1140891.0419283,0
+DHT.US,D,20211217,000000,5.18591,5.24497,5.07767,5.16616,2314454.0731372,0
+DHT.US,D,20211220,000000,5.07767,5.17604,5.02849,5.16616,1442691.0373719,0
+DHT.US,D,20211221,000000,5.19569,5.24003,5.1711,5.18591,707299.40856417,0
+DHT.US,D,20211222,000000,5.22521,5.23509,5.11698,5.23509,1418002.0016813,0
+DHT.US,D,20211223,000000,5.25475,5.25475,5.10719,5.16616,967353.94350451,0
+DHT.US,D,20211227,000000,5.16616,5.20557,5.11698,5.17604,1200200.215391,0
+DHT.US,D,20211228,000000,5.17604,5.25475,5.13476,5.1465,1265955.2897356,0
+DHT.US,D,20211229,000000,5.16616,5.19569,5.02849,5.02849,1700709.3318672,0
+DHT.US,D,20211230,000000,5.05791,5.15639,5.0432,5.08745,1349929.1976604,0
+DHT.US,D,20211231,000000,5.0678,5.11698,5.01367,5.10719,1188422.219937,0
+DHT.US,D,20220103,000000,5.15639,5.30393,5.13179,5.29415,1734377.6715197,0
+DHT.US,D,20220104,000000,5.37286,5.46144,5.30393,5.37286,2387611.9092394,0
+DHT.US,D,20220105,000000,5.37286,5.48605,5.21544,5.21544,1639123.9433271,0
+DHT.US,D,20220106,000000,5.22521,5.3138,5.16616,5.17604,868038.87248469,0
+DHT.US,D,20220107,000000,5.21544,5.26462,5.15639,5.25475,1226012.1703524,0
+DHT.US,D,20220110,000000,5.21544,5.28427,5.11698,5.28427,1273821.7999387,0
+DHT.US,D,20220111,000000,5.3138,5.47617,5.30393,5.41217,2139503.4532507,0
+DHT.US,D,20220112,000000,5.46144,5.5697,5.4417,5.54995,1693203.2898881,0
+DHT.US,D,20220113,000000,5.54995,5.58935,5.42205,5.4811,1818594.5917302,0
+DHT.US,D,20220114,000000,5.45157,5.54016,5.4417,5.51064,998728.85470939,0
+DHT.US,D,20220118,000000,5.45157,5.46144,5.23509,5.24497,1619722.4499559,0
+DHT.US,D,20220119,000000,5.26462,5.28427,5.18591,5.19569,1334340.9720747,0
+DHT.US,D,20220120,000000,5.21544,5.26956,5.04814,5.05791,1219787.0056301,0
+DHT.US,D,20220121,000000,5.04814,5.04814,4.83165,4.85131,2849828.3647737,0
+DHT.US,D,20220124,000000,4.80213,4.80213,4.4774,4.69389,5105085.6576304,0
+DHT.US,D,20220125,000000,4.63483,4.82178,4.55612,4.76273,2461563.5854754,0
+DHT.US,D,20220126,000000,4.82178,4.93496,4.74307,4.80213,1947949.0189339,0
+DHT.US,D,20220127,000000,4.83165,4.99895,4.82178,4.89072,1755018.5275485,0
+DHT.US,D,20220128,000000,4.85131,4.9005,4.71355,4.84143,1336282.0327079,0
+DHT.US,D,20220131,000000,4.7726,4.85131,4.64954,4.80213,2094017.6286479,0
+DHT.US,D,20220201,000000,4.80213,4.98415,4.78247,4.95955,2155570.6155497,0
+DHT.US,D,20220202,000000,5.05791,5.10719,4.87096,4.9005,1693796.6448861,0
+DHT.US,D,20220203,000000,4.83165,4.87096,4.73596,4.80213,2037222.6197925,0
+DHT.US,D,20220204,000000,4.78247,4.93002,4.74307,4.9005,1765095.4370016,0
+DHT.US,D,20220207,000000,4.89072,5.05791,4.89072,4.96943,2212115.5242609,0
+DHT.US,D,20220208,000000,5.15639,5.4024,5.13673,5.36299,3710749.0023854,0
+DHT.US,D,20220209,000000,5.36299,5.38472,5.20557,5.36299,1989092.0114786,0
+DHT.US,D,20220210,000000,5.34334,5.53029,5.33346,5.45157,4019362.4547936,0
+DHT.US,D,20220211,000000,5.4811,5.78618,5.46144,5.58935,3132034.4821199,0
+DHT.US,D,20220214,000000,5.5697,5.61888,5.35321,5.4417,2449598.2680512,0
+DHT.US,D,20220215,000000,5.4024,5.49098,5.37286,5.45157,1173405.0732231,0
+DHT.US,D,20220216,000000,5.46144,5.58983,5.46144,5.58983,2319357.8585553,0
+DHT.US,D,20220217,000000,5.58983,5.70836,5.53552,5.5701,2108095.1278566,0
+DHT.US,D,20220218,000000,5.53059,5.5701,5.38738,5.4022,2302255.868939,0
+DHT.US,D,20220222,000000,5.46144,5.61947,5.41207,5.5701,2291178.5589093,0
+DHT.US,D,20220223,000000,5.5701,5.62934,5.50095,5.56022,1855824.0739216,0
+DHT.US,D,20220224,000000,5.51084,5.92069,5.48248,5.87625,5305393.5969936,0
+DHT.US,D,20220225,000000,5.86637,5.94538,5.79724,5.87625,2645329.476031,0
+DHT.US,D,20220228,000000,5.975,6.33548,5.975,6.21202,4573899.27772,0
+DHT.US,D,20220301,000000,6.37005,6.41943,5.99476,6.18241,4755106.4514157,0
+DHT.US,D,20220302,000000,6.17254,6.18181,6.00464,6.09352,2510855.5900054,0
+DHT.US,D,20220303,000000,6.20215,6.23178,5.9602,6.11327,3209657.6689746,0
+DHT.US,D,20220304,000000,6.07376,6.10339,5.72811,6.04414,3548461.3476939,0
+DHT.US,D,20220307,000000,6.07376,6.30585,5.99476,6.11327,5059289.992363,0
+DHT.US,D,20220308,000000,6.12314,6.20215,5.80218,6.04414,2984852.0660959,0
+DHT.US,D,20220309,000000,5.92562,5.9355,5.62934,5.6886,4533929.8320057,0
+DHT.US,D,20220310,000000,5.66885,5.87615,5.66885,5.82687,3999887.0451855,0
+DHT.US,D,20220311,000000,5.74786,5.78065,5.4417,5.4417,2288253.2985184,0
+DHT.US,D,20220314,000000,5.4022,5.4022,5.1948,5.23431,2222644.0315452,0
+DHT.US,D,20220315,000000,5.14542,5.35281,5.07629,5.28368,2117294.1554269,0
+DHT.US,D,20220316,000000,5.36269,5.5849,5.35281,5.53059,2446970.6977105,0
+DHT.US,D,20220317,000000,5.54046,5.71823,5.53552,5.6886,1910960.523926,0
+DHT.US,D,20220318,000000,5.6886,5.75773,5.59971,5.72811,2367341.6469464,0
+DHT.US,D,20220321,000000,5.70836,5.70836,5.58983,5.62934,2202413.2587487,0
+DHT.US,D,20220322,000000,5.63922,5.71823,5.5849,5.70836,1897188.815177,0
+DHT.US,D,20220323,000000,5.69848,5.71823,5.52071,5.55034,2242082.9893103,0
+DHT.US,D,20220324,000000,5.56022,5.56022,5.31331,5.35281,3849986.9417647,0
+DHT.US,D,20220325,000000,5.32319,5.61947,5.32319,5.58983,2063570.2143339,0
+DHT.US,D,20220328,000000,5.50095,5.54539,5.36269,5.41207,2132043.9886265,0
+DHT.US,D,20220329,000000,5.30343,5.54046,5.17999,5.47133,2207518.5418538,0
+DHT.US,D,20220330,000000,5.53059,5.77748,5.53059,5.64909,1958119.0830965,0
+DHT.US,D,20220331,000000,5.62934,5.84168,5.58983,5.72811,1726911.119037,0
+DHT.US,D,20220401,000000,5.83674,5.9602,5.71833,5.78736,3852952.7042033,0
+DHT.US,D,20220404,000000,5.84662,6.07476,5.81699,5.88611,2640356.8371318,0
+DHT.US,D,20220405,000000,5.896,6.09352,5.86143,5.92562,3570356.7546485,0
+DHT.US,D,20220406,000000,5.98489,6.13303,5.92069,6.00464,3234188.7466793,0
+DHT.US,D,20220407,000000,6.03427,6.19722,5.98982,6.17254,5067520.0084436,0
+DHT.US,D,20220408,000000,6.20215,6.58732,6.19228,6.51819,6050244.4790278,0
+DHT.US,D,20220411,000000,6.46881,6.46881,6.20215,6.24166,2080459.5682001,0
+DHT.US,D,20220412,000000,6.29104,6.29104,6.08364,6.12314,1773933.996348,0
+DHT.US,D,20220413,000000,6.12314,6.20215,6.0392,6.17254,3083856.2839001,0
+DHT.US,D,20220414,000000,6.20215,6.25153,6.11327,6.23178,1318403.4163281,0
+DHT.US,D,20220418,000000,6.23178,6.23178,6.04414,6.12314,2029201.1892572,0
+DHT.US,D,20220419,000000,6.06389,6.13796,5.95525,6.07376,1632557.5488533,0
+DHT.US,D,20220420,000000,6.09352,6.12314,5.92069,5.99476,2803506.172887,0
+DHT.US,D,20220421,000000,6.03427,6.15771,5.92562,5.96513,2079290.0715745,0
+DHT.US,D,20220422,000000,5.96513,6.02439,5.73797,5.81699,1590765.5109953,0
+DHT.US,D,20220425,000000,5.66885,5.70836,5.37751,5.52071,2982041.2239896,0
+DHT.US,D,20220426,000000,5.47133,5.54046,5.36269,5.42196,2019957.6094344,0
+DHT.US,D,20220427,000000,5.45157,5.66391,5.4417,5.60959,2428168.6346445,0
+DHT.US,D,20220428,000000,5.63922,5.76268,5.51084,5.71823,2315550.666077,0
+DHT.US,D,20220429,000000,5.69848,5.76761,5.50095,5.55034,2158731.8003682,0
+DHT.US,D,20220502,000000,5.50095,5.60466,5.42689,5.51084,1208122.4159095,0
+DHT.US,D,20220503,000000,5.52071,5.71823,5.46144,5.58983,2714671.0066942,0
+DHT.US,D,20220504,000000,5.75773,5.81205,5.57997,5.71823,2007365.5228229,0
+DHT.US,D,20220505,000000,5.71823,5.79724,5.51577,5.62934,1806205.015357,0
+DHT.US,D,20220506,000000,5.62934,5.65898,5.41207,5.52071,3287201.8768362,0
+DHT.US,D,20220509,000000,5.4022,5.4022,4.91827,4.96765,5852719.0303375,0
+DHT.US,D,20220510,000000,5.1948,5.58983,5.18493,5.41207,3462075.5428322,0
+DHT.US,D,20220511,000000,5.41207,5.49602,5.15036,5.18493,2813009.9783659,0
+DHT.US,D,20220512,000000,5.18493,5.19973,4.91827,5.12566,2849881.0174356,0
+DHT.US,D,20220513,000000,5.21455,5.4812,5.20468,5.38245,2367364.9356239,0
+DHT.US,D,20220516,000000,5.51084,5.69848,5.4417,5.67873,2817856.0483661,0
+DHT.US,D,20220517,000000,5.78736,5.80712,5.56022,5.57997,2608095.9436348,0
+DHT.US,D,20220518,000000,5.70881,5.80792,5.59978,5.66917,2702859.9858577,0
+DHT.US,D,20220519,000000,5.62952,5.78384,5.6097,5.70881,2106429.3592168,0
+DHT.US,D,20220520,000000,5.71872,5.77323,5.61466,5.67908,2652230.0248595,0
+DHT.US,D,20220523,000000,5.75836,5.85747,5.59166,5.83765,2580754.8069019,0
+DHT.US,D,20220524,000000,5.70881,5.8327,5.58987,5.6097,2242315.0086251,0
+DHT.US,D,20220525,000000,5.67908,6.04579,5.67908,6.04579,3718929.0431239,0
+DHT.US,D,20220526,000000,6.00614,6.16473,5.93677,5.97641,2397477.9803696,0
+DHT.US,D,20220527,000000,5.9665,6.06561,5.87998,6.0557,1999456.6664119,0
+DHT.US,D,20220531,000000,6.09534,6.12508,5.80792,5.90703,2569013.458633,0
+DHT.US,D,20220601,000000,5.91695,6.09534,5.86739,6.07552,2636678.817429,0
+DHT.US,D,20220602,000000,6.12508,6.21427,5.97641,6.06561,2715638.5521398,0
+DHT.US,D,20220603,000000,6.02597,6.0557,5.88721,6.03588,1776210.6235587,0
+DHT.US,D,20220606,000000,6.07552,6.19406,5.98632,6.02597,2121633.4820203,0
+DHT.US,D,20220607,000000,5.9665,6.15481,5.95163,6.08543,2291473.8958262,0
+DHT.US,D,20220608,000000,6.04579,6.0557,5.72863,5.81784,2113150.0879973,0
+DHT.US,D,20220609,000000,5.6989,5.71872,5.54032,5.65926,3345565.872188,0
+DHT.US,D,20220610,000000,5.56015,5.71872,5.50564,5.70881,2952474.3706942,0
+DHT.US,D,20220613,000000,5.54032,5.71377,5.49076,5.54032,2988400.6564906,0
+DHT.US,D,20220614,000000,5.65926,5.7658,5.51059,5.61961,2963497.3345026,0
+DHT.US,D,20220615,000000,5.66917,5.73854,5.54032,5.70881,2458157.2520801,0
+DHT.US,D,20220616,000000,5.57997,5.67908,5.46103,5.63943,3188794.6071427,0
+DHT.US,D,20220617,000000,5.54032,5.6097,5.29254,5.30246,6141696.7798191,0
+DHT.US,D,20220621,000000,5.45112,5.90703,5.4313,5.83765,3464280.9222287,0
+DHT.US,D,20220622,000000,5.70881,5.82774,5.64934,5.68899,2652578.1184534,0
+DHT.US,D,20220623,000000,5.66917,5.85747,5.64438,5.83765,3764543.4294683,0
+DHT.US,D,20220624,000000,5.88721,6.26383,5.84261,6.15481,5492274.2005759,0
+DHT.US,D,20220627,000000,6.22419,6.39268,6.16968,6.29357,3147923.3743785,0
+DHT.US,D,20220628,000000,6.34312,6.38772,6.15481,6.3233,1717619.913412,0
+DHT.US,D,20220629,000000,6.34312,6.38277,6.11517,6.20436,1808063.7098224,0
+DHT.US,D,20220630,000000,6.0557,6.20436,6.01109,6.07552,1946693.7493047,0
+DHT.US,D,20220701,000000,6.03588,6.07552,5.84261,6.02597,2117710.6185616,0
+DHT.US,D,20220705,000000,6.00614,6.04579,5.86739,5.98632,2781193.1520994,0
+DHT.US,D,20220706,000000,5.85747,5.99623,5.50067,5.6989,3687475.5077681,0
+DHT.US,D,20220707,000000,5.84756,6.06065,5.84756,5.9665,2085200.6948206,0
+DHT.US,D,20220708,000000,6.03588,6.13003,5.93677,6.0557,2004401.6133799,0
+DHT.US,D,20220711,000000,6.04579,6.0557,5.86739,5.9665,1214986.8892867,0
+DHT.US,D,20220712,000000,5.97641,6.12508,5.89712,6.03588,2143625.9343893,0
+DHT.US,D,20220713,000000,5.99623,6.2787,5.98632,6.24401,1641594.2545597,0
+DHT.US,D,20220714,000000,6.13499,6.1895,6.04579,6.16473,1771434.1740695,0
+DHT.US,D,20220715,000000,6.24401,6.35303,6.07661,6.34312,1752353.6002865,0
+DHT.US,D,20220718,000000,6.44223,6.65037,6.42241,6.56116,1794219.6744527,0
+DHT.US,D,20220719,000000,6.61072,6.80894,6.58099,6.78912,2291907.7516099,0
+DHT.US,D,20220720,000000,6.79903,6.83868,6.69497,6.75939,1813770.4268293,0
+DHT.US,D,20220721,000000,6.73957,6.82877,6.62063,6.80894,1683626.8082707,0
+DHT.US,D,20220722,000000,6.73957,6.79903,6.47693,6.54134,2406252.9658379,0
+DHT.US,D,20220725,000000,6.63055,6.78912,6.52648,6.73957,2574985.5339448,0
+DHT.US,D,20220726,000000,6.70983,6.75939,6.57108,6.6801,2036493.8248081,0
+DHT.US,D,20220727,000000,6.7693,6.84859,6.6801,6.82877,2483972.6801808,0
+DHT.US,D,20220728,000000,6.88824,6.89319,6.62063,6.71974,1703700.2055218,0
+DHT.US,D,20220729,000000,6.75939,6.77922,6.5017,6.51161,2625721.4364716,0
+DHT.US,D,20220801,000000,6.61072,6.84859,6.56116,6.83868,4763879.7790186,0
+DHT.US,D,20220802,000000,6.88824,7.14592,6.87833,7.00717,3601045.3818409,0
+DHT.US,D,20220803,000000,7.05672,7.18557,6.92788,7.07654,2930258.9366317,0
+DHT.US,D,20220804,000000,6.98735,7.0815,6.88328,6.97744,2545318.8790379,0
+DHT.US,D,20220805,000000,6.90805,7.2153,6.88824,7.13602,2207631.7700976,0
+DHT.US,D,20220808,000000,7.14592,7.35901,7.1261,7.26485,1902725.9970047,0
+DHT.US,D,20220809,000000,7.33424,7.4829,7.25495,7.44326,2604573.4894305,0
+DHT.US,D,20220810,000000,7.4829,7.55228,7.18557,7.33424,2370843.2711143,0
+DHT.US,D,20220811,000000,7.4829,7.77032,7.37388,7.67121,4581966.0668208,0
+DHT.US,D,20220812,000000,7.59193,7.79015,7.55724,7.76041,1708634.0538534,0
+DHT.US,D,20220815,000000,7.62165,7.99828,7.43831,7.95864,4339974.4272082,0
+DHT.US,D,20220816,000000,7.95864,7.97846,7.81988,7.90908,2067438.8408267,0
+DHT.US,D,20220817,000000,7.9289,8.11721,7.92394,8.0181,2829786.0088478,0
+DHT.US,D,20220818,000000,8.03792,8.09243,7.81988,7.9289,1587820.3525797,0
+DHT.US,D,20220819,000000,7.77032,7.85953,7.71086,7.80006,1251849.4964024,0
+DHT.US,D,20220822,000000,7.84987,8.11883,7.81002,7.81998,3049171.3109615,0
+DHT.US,D,20220823,000000,7.88971,7.93952,7.72036,7.73033,1195467.5777434,0
+DHT.US,D,20220824,000000,7.81002,8.01424,7.75025,7.89967,1456400.4088392,0
+DHT.US,D,20220825,000000,7.95945,7.98933,7.75523,7.81002,1353949.6276485,0
+DHT.US,D,20220826,000000,7.7901,7.80006,7.6058,7.7104,1394833.9731382,0
+DHT.US,D,20220829,000000,7.66059,7.96443,7.63071,7.89967,1258884.0883004,0
+DHT.US,D,20220830,000000,7.80006,7.88473,7.55101,7.63071,2700716.7888862,0
+DHT.US,D,20220831,000000,7.53109,7.7901,7.4514,7.78013,1783228.2284192,0
+DHT.US,D,20220901,000000,7.68052,7.75025,7.48377,7.55101,1641219.172756,0
+DHT.US,D,20220902,000000,7.65063,7.73033,7.5012,7.67055,1170742.0249601,0
+DHT.US,D,20220906,000000,7.88971,8.23837,7.85983,8.05906,4479050.299455,0
+DHT.US,D,20220907,000000,7.82994,7.89967,7.64067,7.78013,1875192.9098018,0
+DHT.US,D,20220908,000000,7.72036,7.90466,7.70293,7.86979,2164387.8176732,0
+DHT.US,D,20220909,000000,8.23837,8.64183,8.19853,8.45753,4222811.4184552,0
+DHT.US,D,20220912,000000,8.40772,8.597,8.34795,8.55715,2944078.4261239,0
+DHT.US,D,20220913,000000,8.5173,8.64183,8.37286,8.4675,2656029.9021296,0
+DHT.US,D,20220914,000000,8.56711,8.88589,8.56711,8.8062,2928203.7197898,0
+DHT.US,D,20220915,000000,8.67669,8.81606,8.57907,8.75639,2885844.7351446,0
+DHT.US,D,20220916,000000,8.65677,8.73636,8.39776,8.67669,3283201.2629785,0
+DHT.US,D,20220919,000000,8.55715,9.2744,8.49738,9.22459,5601965.429981,0
+DHT.US,D,20220920,000000,9.22459,9.26444,9.00543,9.15486,3175400.0211351,0
+DHT.US,D,20220921,000000,9.21463,9.25447,8.78627,8.82612,2447982.309038,0
+DHT.US,D,20220922,000000,8.9357,9.09509,8.72152,8.74642,2440834.9769842,0
+DHT.US,D,20220923,000000,8.5173,8.54221,8.2583,8.32803,3000929.8311147,0
+DHT.US,D,20220926,000000,8.26826,8.51232,8.18359,8.2583,3116027.9769888,0
+DHT.US,D,20220927,000000,8.29815,8.3629,7.98933,8.1786,2802646.5777544,0
+DHT.US,D,20220928,000000,8.23837,8.23837,7.85983,8.09891,4182604.6641363,0
+DHT.US,D,20220929,000000,8.06902,8.09393,7.48626,7.51117,3437756.2956091,0
+DHT.US,D,20220930,000000,7.60082,7.77286,7.51117,7.53109,2275081.1190176,0
+DHT.US,D,20221003,000000,7.57094,7.67055,7.43645,7.51117,2544846.7274647,0
+DHT.US,D,20221004,000000,7.56098,7.62075,7.26212,7.38166,5744605.9002315,0
+DHT.US,D,20221005,000000,7.20235,7.39163,6.93338,7.28205,4553016.1516628,0
+DHT.US,D,20221006,000000,7.3717,7.67554,7.28205,7.36174,2550551.5432037,0
+DHT.US,D,20221007,000000,7.36174,7.61826,7.33185,7.5012,2729445.6506906,0
+DHT.US,D,20221010,000000,7.54105,7.72036,7.40159,7.41155,1805232.3742927,0
+DHT.US,D,20221011,000000,7.33185,7.4514,7.08281,7.35178,1859150.5623928,0
+DHT.US,D,20221012,000000,7.31193,7.5809,7.20235,7.56098,1879244.403084,0
+DHT.US,D,20221013,000000,7.5012,7.74527,7.4514,7.7104,2036996.6622021,0
+DHT.US,D,20221014,000000,7.81002,7.99929,7.64067,7.98933,2400333.0940664,0
+DHT.US,D,20221017,000000,8.21845,8.32305,8.04412,8.23837,3289340.7409056,0
+DHT.US,D,20221018,000000,8.27822,8.4675,8.1786,8.4675,2514070.0345662,0
+DHT.US,D,20221019,000000,8.40772,8.71554,8.32803,8.64681,3830063.5144218,0
+DHT.US,D,20221020,000000,8.63685,8.76635,8.5173,8.65677,2457257.7792875,0
+DHT.US,D,20221021,000000,8.65677,8.7265,8.4675,8.7265,1899788.9673835,0
+DHT.US,D,20221024,000000,8.76635,8.87593,8.54719,8.83608,3071305.9558753,0
+DHT.US,D,20221025,000000,8.8062,8.92574,8.7016,8.856,1988257.2783246,0
+DHT.US,D,20221026,000000,8.9357,9.11999,8.91079,8.92574,1903486.1055793,0
+DHT.US,D,20221027,000000,9.02535,9.06022,8.76635,8.77631,1741953.3896473,0
+DHT.US,D,20221028,000000,8.84604,8.89087,8.68665,8.82612,1834276.4414714,0
+DHT.US,D,20221031,000000,8.81616,8.89585,8.68665,8.87593,1337888.2073029,0
+DHT.US,D,20221101,000000,9.05524,9.21463,8.98053,9.07516,1990574.1382095,0
+DHT.US,D,20221102,000000,9.08512,9.24451,9.01539,9.02535,1576224.62765,0
+DHT.US,D,20221103,000000,9.05524,9.29432,9.02535,9.18474,1519227.6660373,0
+DHT.US,D,20221104,000000,9.26444,9.42382,9.16482,9.41386,2085617.5931046,0
+DHT.US,D,20221107,000000,9.42382,9.45371,9.20467,9.2744,2298019.8387874,0
+DHT.US,D,20221108,000000,9.24949,10.1012,9.24949,9.84222,6189707.0077201,0
+DHT.US,D,20221109,000000,9.76252,9.97172,9.379,9.48359,3974911.426131,0
+DHT.US,D,20221110,000000,9.65294,9.68283,9.37402,9.64298,2388480.7696901,0
+DHT.US,D,20221111,000000,9.75256,9.8721,9.4288,9.55333,2043031.740897,0
+DHT.US,D,20221114,000000,9.56329,9.78245,9.52344,9.63302,1963114.1286124,0
+DHT.US,D,20221115,000000,9.77249,10.1112,9.62306,10.0713,2518844.291764,0
+DHT.US,D,20221116,000000,10.1311,10.171,9.86214,9.90199,1641898.7716044,0
+DHT.US,D,20221117,000000,9.78245,10.3154,9.70275,10.3104,2847574.3858161,0
+DHT.US,D,20221118,000000,10.2407,10.4698,10.1311,10.42,2842932.6353363,0
+DHT.US,D,20221121,000000,10.45,10.58,10.21,10.58,2534428,0
+DHT.US,D,20221122,000000,10.6,10.64,10.18,10.25,2458286,0
+DHT.US,D,20221123,000000,10.27,10.54,10.02,10.14,2854097,0
+DHT.US,D,20221125,000000,9.97,10.28,9.65,10.24,1114759,0
+DHT.US,D,20221128,000000,10.1,10.1,9.68,9.72,2620325,0
+DHT.US,D,20221129,000000,9.87,10.25,9.8,9.87,2170444,0
+DHT.US,D,20221130,000000,10,10.14,9.87,10.13,2667684,0
+DHT.US,D,20221201,000000,10.08,10.15,9.75,9.77,2072309,0
+DHT.US,D,20221202,000000,9.69,10.23,9.61,10.22,2695959,0
+DHT.US,D,20221205,000000,10.33,10.415,9.75,9.83,2693224,0
+DHT.US,D,20221206,000000,9.87,9.87,9.44,9.52,2373824,0
+DHT.US,D,20221207,000000,9.52,9.52,8.835,8.85,4088613,0
+DHT.US,D,20221208,000000,9,9.345,8.97,9.3,3589146,0
+DHT.US,D,20221209,000000,9.29,9.405,9.18,9.18,1783237,0
+DHT.US,D,20221212,000000,9.37,9.815,9.3049,9.73,3142029,0
+DHT.US,D,20221213,000000,9.73,9.74,9.5,9.58,1571559,0
+DHT.US,D,20221214,000000,9.63,9.6854,9.365,9.44,1090853,0
+DHT.US,D,20221215,000000,9.49,9.63,9.3809,9.55,1737512,0
+DHT.US,D,20221216,000000,9.39,9.49,9.315,9.43,1767551,0
+DHT.US,D,20221219,000000,9.42,9.43,9.035,9.05,1895920,0
+DHT.US,D,20221220,000000,9.07,9.32,8.98,9.21,4798817,0
+DHT.US,D,20221221,000000,9.26,9.27,9.04,9.07,1230533,0
+DHT.US,D,20221222,000000,9.07,9.13,8.88,8.95,1091852,0
+DHT.US,D,20221223,000000,9,9.035,8.81,9.01,1107835,0
+DHT.US,D,20221227,000000,9.05,9.0977,8.955,9.03,953677,0
+DHT.US,D,20221228,000000,8.99,8.99,8.67,8.81,1036815,0
+DHT.US,D,20221229,000000,8.8,8.88,8.705,8.84,1517669,0
+DHT.US,D,20221230,000000,8.81,8.91,8.77,8.88,994685,0
+DHT.US,D,20230103,000000,8.83,8.88,8.395,8.45,3719698,0
+DHT.US,D,20230104,000000,8.29,8.41,8.07,8.25,3204830,0
+DHT.US,D,20230105,000000,8.26,8.435,8.2,8.3,1655697,0
+DHT.US,D,20230106,000000,8.39,8.55,8.27,8.49,1527509,0
+DHT.US,D,20230109,000000,8.52,8.57,8.24,8.3,1699793,0
+DHT.US,D,20230110,000000,8.36,8.97,8.34,8.8,5261298,0
+DHT.US,D,20230111,000000,8.8,9.005,8.5,8.56,4276765,0
+DHT.US,D,20230112,000000,8.6,8.73,8.48,8.68,3417367,0
+DHT.US,D,20230113,000000,8.69,8.8204,8.415,8.72,2191669,0
+DHT.US,D,20230117,000000,8.8,8.97,8.75,8.87,3794809,0
+DHT.US,D,20230118,000000,8.92,9,8.63,8.64,2074197,0
+DHT.US,D,20230119,000000,8.62,8.67,8.48,8.55,1420259,0
+DHT.US,D,20230120,000000,8.64,8.73,8.52,8.55,1286577,0
+DHT.US,D,20230123,000000,8.56,8.58,8.22,8.26,2558408,0
+DHT.US,D,20230124,000000,8.28,8.36,8.16,8.21,1252773,0
+DHT.US,D,20230125,000000,8.21,8.24,8.04,8.22,1210475,0
+DHT.US,D,20230126,000000,8.27,8.34,8.07,8.21,1159268,0
+DHT.US,D,20230127,000000,8.2,8.51,8.2,8.45,1379022,0
+DHT.US,D,20230130,000000,8.42,8.64,8.41,8.42,1330894,0
+DHT.US,D,20230131,000000,8.44,8.69,8.35,8.57,1719689,0
+DHT.US,D,20230201,000000,8.61,8.8,8.53,8.6,1994241,0
+DHT.US,D,20230202,000000,8.66,8.77,8.44,8.59,2454626,0
+DHT.US,D,20230203,000000,8.52,8.835,8.43,8.47,2374002,0
+DHT.US,D,20230206,000000,8.49,8.9,8.485,8.64,3501621,0
+DHT.US,D,20230207,000000,8.7,9.095,8.69,9.02,3927778,0
+DHT.US,D,20230208,000000,9.01,9.205,8.98,9.12,4042032,0
+DHT.US,D,20230209,000000,9.5,10.59,9.5,10.39,7483205,0
+DHT.US,D,20230210,000000,10.39,10.62,10.09,10.38,3094546,0
+DHT.US,D,20230213,000000,10.46,11.25,10.46,11.18,5619425,0
+DHT.US,D,20230214,000000,11.03,11.485,10.88,11.31,4869865,0
+DHT.US,D,20230215,000000,11.24,11.405,10.93,11.38,3555424,0
+DHT.US,D,20230216,000000,10.84,11.12,10.761,11.08,3338836,0
+DHT.US,D,20230217,000000,11.14,11.14,10.905,10.96,1748587,0
+DHT.US,D,20230221,000000,10.99,11.145,10.83,10.92,2159686,0
+DHT.US,D,20230222,000000,10.86,10.9275,10.59,10.83,2350160,0
+DHT.US,D,20230223,000000,11,11.315,10.91,11.25,2028607,0
+DHT.US,D,20230224,000000,11.18,11.5,11.1201,11.46,3310446,0
+DHT.US,D,20230227,000000,11.51,11.69,11.365,11.52,2253915,0
+DHT.US,D,20230228,000000,11.58,11.65,11.49,11.57,2344345,0
+DHT.US,D,20230301,000000,11.58,11.705,11.5,11.54,1647769,0
+DHT.US,D,20230302,000000,11.46,11.73,11.32,11.64,1680643,0
+DHT.US,D,20230303,000000,11.64,12.07,11.6,12.05,2101554,0
+DHT.US,D,20230306,000000,11.91,11.92,11.645,11.79,1564399,0
+DHT.US,D,20230307,000000,11.8,11.89,11.5701,11.85,997429,0
+DHT.US,D,20230308,000000,11.96,12.1,11.765,11.79,2439961,0
+DHT.US,D,20230309,000000,11.99,12.13,11.645,11.66,1909150,0
+DHT.US,D,20230310,000000,11.7,11.91,11.49,11.52,1921176,0
+DHT.US,D,20230313,000000,11.06,11.3901,10.8,11.2,2204907,0
+DHT.US,D,20230314,000000,11.36,11.815,11.28,11.47,1909144,0
+DHT.US,D,20230315,000000,11.12,11.185,10.695,10.9,2564904,0
+DHT.US,D,20230316,000000,10.87,10.87,10.46,10.56,2600686,0
+DHT.US,D,20230317,000000,10.6,10.7,10.27,10.32,3430658,0
+DHT.US,D,20230320,000000,10.51,10.91,10.48,10.78,2667089,0
+DHT.US,D,20230321,000000,11.21,11.46,11.19,11.29,2425900,0
+DHT.US,D,20230322,000000,11.18,11.498,10.86,11.14,2495265,0
+DHT.US,D,20230323,000000,11.23,11.451,10.78,10.9,2122486,0
+DHT.US,D,20230324,000000,10.82,10.83,10.57,10.71,1659017,0
+DHT.US,D,20230327,000000,10.81,10.97,10.7,10.89,1295298,0
+DHT.US,D,20230328,000000,10.88,11.005,10.845,10.88,1103424,0
+DHT.US,D,20230329,000000,10.91,11,10.66,10.74,1172742,0
+DHT.US,D,20230330,000000,10.85,10.85,10.5,10.56,1147012,0
+DHT.US,D,20230331,000000,10.66,10.87,10.63,10.81,3150799,0
+DHT.US,D,20230403,000000,10.59,10.6,9.49,9.6,6603685,0
+DHT.US,D,20230404,000000,9.62,9.62,9.29,9.44,3107501,0
+DHT.US,D,20230405,000000,9.36,9.73,9.23,9.68,1929028,0
+DHT.US,D,20230406,000000,9.63,9.66,9.37,9.43,1054176,0
+DHT.US,D,20230410,000000,9.48,9.62,9.43,9.46,1404031,0
+DHT.US,D,20230411,000000,9.45,9.63,9.4499,9.52,1877726,0
+DHT.US,D,20230412,000000,9.5,9.57,9.38,9.54,2271591,0
+DHT.US,D,20230413,000000,9.63,9.9,9.6,9.63,2527477,0
+DHT.US,D,20230414,000000,9.8,10.08,9.8,10.07,1766165,0
+DHT.US,D,20230417,000000,10.14,10.57,10.06,10.48,2110071,0
+DHT.US,D,20230418,000000,10.48,10.65,10.48,10.61,1131194,0
+DHT.US,D,20230419,000000,10.43,10.48,10.14,10.28,1379244,0
+DHT.US,D,20230420,000000,10.08,10.19,9.64,9.79,2468245,0
+DHT.US,D,20230421,000000,9.8,9.805,9.61,9.65,1964455,0
+DHT.US,D,20230424,000000,9.86,10.51,9.86,10.25,3361934,0
+DHT.US,D,20230425,000000,10.15,10.185,9.75,9.8,2846792,0
+DHT.US,D,20230426,000000,9.79,9.81,9.385,9.41,2348244,0
+DHT.US,D,20230427,000000,9.39,9.65,9.345,9.55,2168693,0
+DHT.US,D,20230428,000000,9.5,9.615,9.36,9.49,2506714,0
+DHT.US,D,20230501,000000,9.52,9.555,9.38,9.5,1446157,0
+DHT.US,D,20230502,000000,9.45,9.45,9.13,9.22,1515858,0
+DHT.US,D,20230503,000000,9.24,9.28,9.01,9.03,2070287,0
+DHT.US,D,20230504,000000,8.07,8.5,7.3,8.26,6661535,0
+DHT.US,D,20230505,000000,8.4,8.615,8.08,8.45,3308104,0
+DHT.US,D,20230508,000000,8.4,8.42,8.06,8.19,3531081,0
+DHT.US,D,20230509,000000,8.16,8.345,8.03,8.28,2304145,0
+DHT.US,D,20230510,000000,8.3,8.48,8.28,8.41,5149910,0
+DHT.US,D,20230511,000000,8.38,8.8,8.36,8.56,2492049,0
+DHT.US,D,20230512,000000,8.67,8.85,8.31,8.35,1350580,0
+DHT.US,D,20230515,000000,8.44,8.48,8.21,8.27,2475438,0
+DHT.US,D,20230516,000000,8.3,8.46,8.23,8.24,1859812,0
+DHT.US,D,20230517,000000,8.05,8.19,8,8.14,1990237,0
+DHT.US,D,20230518,000000,8.08,8.08,7.7891,7.91,3665178,0
+DHT.US,D,20230519,000000,8,8.37,7.95,8.15,3153958,0
+DHT.US,D,20230522,000000,8.15,8.42,8.12,8.19,1789381,0
+DHT.US,D,20230523,000000,8.21,8.26,7.995,8.02,1449834,0
+DHT.US,D,20230524,000000,8.03,8.06,7.935,8,1347135,0
+DHT.US,D,20230525,000000,8.16,8.2,7.98,8.03,2593924,0
+DHT.US,D,20230526,000000,8.1,8.29,8.02,8.22,3081708,0
+DHT.US,D,20230530,000000,8.12,8.145,7.91,8.02,2655385,0
+DHT.US,D,20230531,000000,7.9,7.955,7.67,7.69,2526081,0
+DHT.US,D,20230601,000000,7.9,8.36,7.86,8.04,3017110,0
+DHT.US,D,20230602,000000,8.15,8.25,8.045,8.11,2301142,0
+DHT.US,D,20230605,000000,8,8.01,7.67,7.68,2645399,0
+DHT.US,D,20230606,000000,7.65,7.91,7.6,7.82,2271244,0
+DHT.US,D,20230607,000000,7.88,7.97,7.745,7.85,2282523,0
+DHT.US,D,20230608,000000,7.88,8.32,7.795,8,3973172,0
+DHT.US,D,20230609,000000,8.01,8.31,7.955,8.13,2602516,0
+DHT.US,D,20230612,000000,8.18,8.32,8.11,8.28,2214555,0
+DHT.US,D,20230613,000000,8.57,8.73,8.39,8.51,4067797,0
+DHT.US,D,20230614,000000,8.62,8.94,8.61,8.86,3441275,0
+DHT.US,D,20230615,000000,8.88,9,8.7025,8.86,2959488,0
+DHT.US,D,20230616,000000,8.91,8.91,8.66,8.74,2987548,0
+DHT.US,D,20230620,000000,8.66,8.79,8.52,8.72,2781136,0
+DHT.US,D,20230621,000000,8.67,8.81,8.67,8.68,1842567,0
+DHT.US,D,20230622,000000,8.57,8.58,8.33,8.45,1650909,0
+DHT.US,D,20230623,000000,8.33,8.4,8.22,8.35,2187825,0
+DHT.US,D,20230626,000000,8.29,8.29,8.05,8.07,1770936,0
+DHT.US,D,20230627,000000,8.02,8.08,7.91,8,1681050,0
+DHT.US,D,20230628,000000,8.08,8.34,7.93,8.33,4422082,0
+DHT.US,D,20230629,000000,8.33,8.45,8.19,8.38,2447133,0
+DHT.US,D,20230630,000000,8.49,8.57,8.395,8.53,1226298,0
+DHT.US,D,20230703,000000,8.56,8.7,8.45,8.46,977893,0
+DHT.US,D,20230705,000000,8.51,8.84,8.48,8.63,2833879,0
+DHT.US,D,20230706,000000,8.51,8.54,8.31,8.44,1815446,0
+DHT.US,D,20230707,000000,8.52,8.74,8.48,8.65,2058517,0
+DHT.US,D,20230710,000000,8.62,8.775,8.49,8.53,1450816,0
+DHT.US,D,20230711,000000,8.65,8.91,8.571,8.88,2420915,0
+DHT.US,D,20230712,000000,8.93,8.965,8.744,8.82,1936681,0
+DHT.US,D,20230713,000000,8.89,9.05,8.88,8.89,2236403,0
+DHT.US,D,20230714,000000,8.83,8.83,8.64,8.65,1974725,0
+DHT.US,D,20230717,000000,8.67,8.87,8.605,8.8,1498117,0
+DHT.US,D,20230718,000000,8.83,8.975,8.76,8.79,1808655,0
+DHT.US,D,20230719,000000,8.83,8.88,8.745,8.83,1363566,0
+DHT.US,D,20230720,000000,8.85,8.8827,8.68,8.75,1748816,0
+DHT.US,D,20230721,000000,8.76,8.785,8.65,8.74,1292951,0
+DHT.US,D,20230724,000000,8.8,9.04,8.8,9.03,1683868,0
+DHT.US,D,20230725,000000,9.1,9.55,9.1,9.33,3166504,0
+DHT.US,D,20230726,000000,9.2,9.41,9.1726,9.4,1741101,0
+DHT.US,D,20230727,000000,9.42,9.475,9.28,9.32,1427915,0
+DHT.US,D,20230728,000000,9.4,9.65,9.4,9.65,1331599,0
+DHT.US,D,20230731,000000,9.83,10.02,9.74,9.85,2453269,0
+DHT.US,D,20230801,000000,9.82,9.869,9.69,9.78,1192024,0
+DHT.US,D,20230802,000000,9.66,9.82,9.56,9.64,1953009,0
+DHT.US,D,20230803,000000,9.72,10,9.65,9.92,2426784,0
+DHT.US,D,20230804,000000,9.95,10.01,9.84,9.85,1609910,0
+DHT.US,D,20230807,000000,9.84,9.889,9.71,9.82,1508128,0
+DHT.US,D,20230808,000000,9.7,9.84,9.63,9.8,2989278,0
+DHT.US,D,20230809,000000,9.86,10.05,9.67,9.74,3736407,0
+DHT.US,D,20230810,000000,9.82,9.935,9.63,9.71,2668054,0
+DHT.US,D,20230811,000000,9.7,9.75,9.55,9.58,1807436,0
+DHT.US,D,20230814,000000,9.6,9.67,9.505,9.64,1688367,0
+DHT.US,D,20230815,000000,9.56,9.65,9.4725,9.62,3241265,0
+DHT.US,D,20230816,000000,9.92,10.15,9.87,9.93,5253477,0
+DHT.US,D,20230817,000000,10.04,10.1299,9.9,10.02,2290736,0
+DHT.US,D,20230818,000000,9.85,10.13,9.695,10.03,2358429,0
+DHT.US,D,20230821,000000,10.1,10.2,10.05,10.09,2368882,0
+DHT.US,D,20230822,000000,9.77,9.77,9.665,9.7,2578612,0
+DHT.US,D,20230823,000000,9.65,9.651,9.41,9.59,2484223,0
+DHT.US,D,20230824,000000,9.65,9.83,9.6,9.65,2341355,0
+DHT.US,D,20230825,000000,9.64,9.67,9.49,9.57,2325404,0
+DHT.US,D,20230828,000000,9.6,9.73,9.42,9.45,1932280,0
+DHT.US,D,20230829,000000,9.49,9.59,9.44,9.5,1570962,0
+DHT.US,D,20230830,000000,9.45,9.49,9.12,9.32,3027618,0
+DHT.US,D,20230831,000000,9.32,9.34,9.15,9.25,3533349,0
+DHT.US,D,20230901,000000,9.3,9.32,9.1,9.16,2184531,0
+DHT.US,D,20230905,000000,8.99,9,8.7,8.86,4047025,0
+DHT.US,D,20230906,000000,8.9,8.905,8.76,8.81,4363475,0
+DHT.US,D,20230907,000000,8.81,8.81,8.626,8.7,2286564,0
+DHT.US,D,20230908,000000,8.73,9.08,8.71,9.04,2216412,0
+DHT.US,D,20230911,000000,9.02,9.04,8.79,8.82,1694878,0
+DHT.US,D,20230912,000000,8.82,8.92,8.8,8.85,2304250,0
+DHT.US,D,20230913,000000,8.89,8.91,8.595,8.73,2686490,0
+DHT.US,D,20230914,000000,8.84,9.005,8.745,8.84,1706979,0
+DHT.US,D,20230915,000000,8.86,9.05,8.86,9,2134398,0
+DHT.US,D,20230918,000000,9.05,9.53,9.045,9.45,2585236,0
+DHT.US,D,20230919,000000,9.54,9.67,9.5,9.5,2857817,0
+DHT.US,D,20230920,000000,9.51,9.865,9.45,9.71,2655757,0
+DHT.US,D,20230921,000000,9.75,10,9.745,9.94,3417522,0
+DHT.US,D,20230922,000000,10,10.155,9.975,10,2284665,0
+DHT.US,D,20230925,000000,9.95,10.16,9.845,10.11,2610757,0
+DHT.US,D,20230926,000000,10.07,10.28,10.005,10.01,2652319,0
+DHT.US,D,20230927,000000,10.11,10.195,9.94,9.98,1453926,0
+DHT.US,D,20230928,000000,9.98,10.14,9.84,10.07,3020663,0
+DHT.US,D,20230929,000000,10.17,10.3676,10.1,10.3,2846968,0
+DHT.US,D,20231002,000000,10.31,10.335,9.755,9.78,2601878,0
+DHT.US,D,20231003,000000,9.81,9.93,9.7001,9.84,3006103,0
+DHT.US,D,20231004,000000,9.7,9.8,9.405,9.51,2465889,0
+DHT.US,D,20231005,000000,9.48,9.74,9.405,9.63,2934251,0
+DHT.US,D,20231006,000000,9.47,9.785,9.431,9.71,1738762,0
+DHT.US,D,20231009,000000,9.89,10.18,9.87,10.08,3684211,0
+DHT.US,D,20231010,000000,10.08,10.3,10.08,10.19,3682816,0
+DHT.US,D,20231011,000000,10.02,10.29,9.68,10.13,5386209,0
+DHT.US,D,20231012,000000,10.22,10.46,10.22,10.37,3846937,0
+DHT.US,D,20231013,000000,10.48,10.905,10.444,10.7,4942316,0
+DHT.US,D,20231016,000000,10.76,10.875,10.58,10.84,2633207,0
+DHT.US,D,20231017,000000,10.91,11.15,10.83,11.08,3791046,0
+DHT.US,D,20231018,000000,11.08,11.1,10.89,10.96,2557977,0
+DHT.US,D,20231019,000000,10.72,10.73,10.2,10.66,4228534,0
+DHT.US,D,20231020,000000,10.69,10.69,10.48,10.48,2052365,0
+DHT.US,D,20231023,000000,10.41,10.675,10.33,10.57,1408570,0
+DHT.US,D,20231024,000000,10.69,10.98,10.67,10.89,5723111,0
+DHT.US,D,20231025,000000,10.87,10.89,10.6,10.73,3448077,0
+DHT.US,D,20231026,000000,10.72,10.75,10.49,10.66,2217067,0
+DHT.US,D,20231027,000000,10.78,11.1899,10.695,11.09,4184159,0
+DHT.US,D,20231030,000000,11.2,11.41,10.865,11.07,2951567,0
+DHT.US,D,20231031,000000,11.05,11.32,10.965,11.12,2299519,0
+DHT.US,D,20231101,000000,11.14,11.46,11.14,11.44,1767390,0
+DHT.US,D,20231102,000000,11.4,11.5,11.19,11.26,2694428,0
+DHT.US,D,20231103,000000,11.23,11.38,11.0564,11.28,1835912,0
+DHT.US,D,20231106,000000,11.34,11.34,11.025,11.23,2338573,0
+DHT.US,D,20231107,000000,10.75,10.975,10.11,10.49,6714820,0
+DHT.US,D,20231108,000000,10.42,10.45,10.12,10.2,3420381,0
+DHT.US,D,20231109,000000,10.26,10.395,10.09,10.1,2090491,0
+DHT.US,D,20231110,000000,10.12,10.18,10.0601,10.11,1470281,0
+DHT.US,D,20231113,000000,10.2,10.31,10.14,10.26,1856929,0
+DHT.US,D,20231114,000000,10.3,10.45,10.18,10.44,2361247,0
+DHT.US,D,20231115,000000,10.5,10.61,10.285,10.33,2579479,0
+DHT.US,D,20231116,000000,10.3,10.41,10.13,10.16,2575143,0
+DHT.US,D,20231117,000000,10.18,10.5,10.1713,10.36,1593754,0
+DHT.US,D,20231120,000000,10.23,10.31,10.2,10.21,1378319,0
+DHT.US,D,20231121,000000,10.13,10.15,10.02,10.12,2556845,0
+DHT.US,D,20231122,000000,10,10.28,9.95,10.25,1101618,0
+DHT.US,D,20231124,000000,10.3,10.55,10.29,10.43,993000,0
+DHT.US,D,20231127,000000,10.43,10.46,10.19,10.2,1309966,0
+DHT.US,D,20231128,000000,10.18,10.24,9.95,9.96,2119457,0
+DHT.US,D,20231129,000000,9.94,10,9.6101,9.7,3355428,0
+DHT.US,D,20231130,000000,9.69,10.01,9.542,9.96,3867243,0
+DHT.US,D,20231201,000000,9.95,10.28,9.95,10.24,2045583,0
+DHT.US,D,20231204,000000,10.23,10.33,9.995,10.14,1944016,0
+DHT.US,D,20231205,000000,10.12,10.12,9.86,9.91,1858854,0
+DHT.US,D,20231206,000000,9.93,10.16,9.865,9.92,1962462,0
+DHT.US,D,20231207,000000,9.96,9.96,9.63,9.79,1742947,0
+DHT.US,D,20231208,000000,9.86,9.92,9.68,9.79,1575077,0
+DHT.US,D,20231211,000000,9.67,9.69,9.515,9.63,1521585,0
+DHT.US,D,20231212,000000,9.55,9.6,9.4,9.47,2144570,0
+DHT.US,D,20231213,000000,9.43,9.59,9.28,9.58,2808663,0
+DHT.US,D,20231214,000000,9.7,9.77,9.48,9.53,2827153,0
+DHT.US,D,20231215,000000,9.53,10.25,9.42,10.11,5794779,0
+DHT.US,D,20231218,000000,10.5,10.59,10.16,10.25,2525710,0
+DHT.US,D,20231219,000000,10.28,10.5,10.18,10.42,1979980,0
+DHT.US,D,20231220,000000,10.47,10.5,10.17,10.18,2546164,0
+DHT.US,D,20231221,000000,10.25,10.39,10.24,10.32,1343397,0
+DHT.US,D,20231222,000000,10.4,10.515,10.4,10.49,1534422,0
+DHT.US,D,20231226,000000,10.41,10.42,10.035,10.16,1672523,0
+DHT.US,D,20231227,000000,10.09,10.18,9.97,10.01,1303503,0
+DHT.US,D,20231228,000000,9.95,9.95,9.78,9.84,1909153,0
+DHT.US,D,20231229,000000,9.88,9.8999,9.765,9.81,1153104,0
+DHT.US,D,20240102,000000,10,10.1,9.84,10.01,2299612,0
+DHT.US,D,20240103,000000,10.01,10.31,10,10.28,2470176,0
+DHT.US,D,20240104,000000,10.4,10.695,10.3,10.31,2863042,0
+DHT.US,D,20240105,000000,10.4,10.99,10.375,10.94,4396897,0
+DHT.US,D,20240108,000000,10.73,10.82,10.5,10.67,3489556,0
+DHT.US,D,20240109,000000,10.67,10.74,10.5,10.69,1984880,0
+DHT.US,D,20240110,000000,10.7,10.725,10.53,10.59,1629291,0
+DHT.US,D,20240111,000000,10.53,10.73,10.285,10.71,2885480,0
+DHT.US,D,20240112,000000,11.01,11.36,10.89,10.96,3965149,0
+DHT.US,D,20240116,000000,11.15,11.23,10.96,11.02,2362508,0
+DHT.US,D,20240117,000000,10.95,11.215,10.91,11.06,1518089,0
+DHT.US,D,20240118,000000,11.14,11.14,10.89,11.01,1367155,0
+DHT.US,D,20240119,000000,11.11,11.17,10.89,10.98,1870725,0
+DHT.US,D,20240122,000000,10.94,11.11,10.83,10.85,1627046,0
+DHT.US,D,20240123,000000,10.8,10.825,10.63,10.78,1758106,0
+DHT.US,D,20240124,000000,10.97,11.11,10.95,11.02,1731742,0
+DHT.US,D,20240125,000000,11.1,11.13,10.76,10.8,1808823,0
+DHT.US,D,20240126,000000,10.8,11.18,10.8,11.16,1819605,0
+DHT.US,D,20240129,000000,11.22,11.29,10.96,10.98,2187679,0
+DHT.US,D,20240130,000000,10.95,11.3,10.95,11.22,1600890,0
+DHT.US,D,20240131,000000,11.18,11.23,10.975,11.12,2139893,0
+DHT.US,D,20240201,000000,11.25,11.36,10.54,10.84,2709726,0
+DHT.US,D,20240202,000000,10.8,10.8,10.55,10.58,1853242,0
+DHT.US,D,20240205,000000,10.58,10.65,10.39,10.5,1571192,0
+DHT.US,D,20240206,000000,10.51,10.64,10.435,10.51,2166902,0
+DHT.US,D,20240207,000000,10.61,11.14,10.2,11,4257348,0
+DHT.US,D,20240208,000000,10.96,11.1,10.9,10.99,2046770,0
+DHT.US,D,20240209,000000,11.03,11.125,10.93,11.05,1820965,0
+DHT.US,D,20240212,000000,11.13,11.39,11.07,11.37,2035304,0
+DHT.US,D,20240213,000000,11.37,11.37,11.13,11.3,2440712,0
+DHT.US,D,20240214,000000,11.39,11.455,11.145,11.3,1641492,0
+DHT.US,D,20240215,000000,11.3,11.71,11.19,11.68,2346628,0
+DHT.US,D,20240216,000000,11.73,11.9,11.52,11.53,2623448,0
+DHT.US,D,20240220,000000,11.31,11.31,11,11.03,1862605,0
+DHT.US,D,20240221,000000,11.01,11.18,10.79,10.83,1658873,0
+DHT.US,D,20240222,000000,10.69,10.94,10.64,10.93,1855320,0
+DHT.US,D,20240223,000000,10.82,10.84,10.625,10.75,938119,0
+DHT.US,D,20240226,000000,10.72,10.865,10.68,10.81,1586111,0
+DHT.US,D,20240227,000000,10.79,10.8,10.645,10.69,1113411,0
+DHT.US,D,20240228,000000,10.71,10.88,10.68,10.76,1113344,0
+DHT.US,D,20240229,000000,10.77,10.8686,10.63,10.82,1749766,0
+DHT.US,D,20240301,000000,10.82,11.12,10.81,11.01,1696434,0
+DHT.US,D,20240304,000000,11.05,11.13,10.85,10.97,2485513,0
+DHT.US,D,20240305,000000,11.12,11.34,11.12,11.21,1985011,0
+DHT.US,D,20240306,000000,11.2,11.275,11.065,11.11,1359575,0
+DHT.US,D,20240307,000000,11.15,11.2,11.045,11.09,835130,0
+DHT.US,D,20240308,000000,11.1,11.18,11.07,11.1,727796,0
+DHT.US,D,20240311,000000,11.04,11.0902,10.82,10.86,1574145,0
+DHT.US,D,20240312,000000,10.84,10.89,10.705,10.82,1491946,0
+DHT.US,D,20240313,000000,10.85,10.94,10.78,10.81,1328420,0
+DHT.US,D,20240314,000000,10.79,11.18,10.74,11.17,1550567,0
+DHT.US,D,20240315,000000,11.2,11.42,11.15,11.22,2796435,0
+DHT.US,D,20240318,000000,11.17,11.17,10.95,11.09,1439481,0
+DHT.US,D,20240319,000000,11.01,11.24,11.009,11.11,1660750,0
+DHT.US,D,20240320,000000,10.9,10.9899,10.78,10.93,2138411,0
+DHT.US,D,20240321,000000,11.43,11.525,11.16,11.44,3509468,0
+DHT.US,D,20240322,000000,11.45,11.46,11.115,11.15,2064389,0
+DHT.US,D,20240325,000000,11.22,11.48,11.18,11.37,1395103,0
+DHT.US,D,20240326,000000,11.36,11.54,11.3125,11.34,1261829,0
+DHT.US,D,20240327,000000,11.3,11.42,11.3,11.42,1330940,0
+DHT.US,D,20240328,000000,11.43,11.505,11.375,11.5,1463412,0
+DHT.US,D,20240401,000000,11.56,11.84,11.56,11.76,2323772,0
+DHT.US,D,20240402,000000,11.72,11.72,11.51,11.58,1251446,0
+DHT.US,D,20240403,000000,11.62,11.9,11.62,11.88,1437212,0
+DHT.US,D,20240404,000000,11.83,11.955,11.8,11.81,1165679,0
+DHT.US,D,20240405,000000,11.87,11.92,11.64,11.64,947498,0
+DHT.US,D,20240408,000000,11.63,11.66,11.415,11.51,796770,0
+DHT.US,D,20240409,000000,11.67,11.74,11.31,11.37,1180409,0
+DHT.US,D,20240410,000000,11.33,11.54,11.28,11.39,1940997,0
+DHT.US,D,20240411,000000,11.67,11.75,11.53,11.56,1271429,0
+DHT.US,D,20240412,000000,11.61,11.7088,11.33,11.37,1999771,0
+DHT.US,D,20240415,000000,11.39,11.56,11.23,11.29,812064,0
+DHT.US,D,20240416,000000,11.2,11.29,11.02,11.25,1127079,0
+DHT.US,D,20240417,000000,11.3,11.41,11.23,11.28,1007104,0
+DHT.US,D,20240418,000000,11.28,11.295,11.02,11.06,1042073,0
+DHT.US,D,20240419,000000,11.07,11.295,11.035,11.26,1285955,0
+DHT.US,D,20240422,000000,11.22,11.3,11.03,11.19,999142,0
+DHT.US,D,20240423,000000,11.12,11.37,11.08,11.33,1209259,0
+DHT.US,D,20240424,000000,11.3,11.37,11.23,11.28,1165609,0
+DHT.US,D,20240425,000000,11.2,11.48,11.2,11.48,1020067,0
+DHT.US,D,20240426,000000,11.5,11.58,11.41,11.51,1513040,0
+DHT.US,D,20240429,000000,11.51,11.56,11.4301,11.5,997979,0
+DHT.US,D,20240430,000000,11.47,11.56,11.35,11.42,1179075,0
+DHT.US,D,20240501,000000,11.45,11.5,11.301,11.39,1303621,0
+DHT.US,D,20240502,000000,11.43,11.78,11.38,11.77,1467265,0
+DHT.US,D,20240503,000000,11.78,11.81,11.53,11.63,1682479,0
+DHT.US,D,20240506,000000,11.7,11.8,11.555,11.62,2200509,0
+DHT.US,D,20240507,000000,11.56,11.685,11.475,11.64,1228665,0
+DHT.US,D,20240508,000000,11.63,12.08,11.55,12.06,2265409,0
+DHT.US,D,20240509,000000,12.04,12.265,12.04,12.1,2372028,0
+DHT.US,D,20240510,000000,12.36,12.39,12.06,12.1,1624171,0
+DHT.US,D,20240513,000000,12.29,12.34,12.12,12.15,1792776,0
+DHT.US,D,20240514,000000,12.15,12.23,12.08,12.22,1901840,0
+DHT.US,D,20240515,000000,11.96,12.45,11.88,12.28,3440113,0
+DHT.US,D,20240516,000000,12.32,12.67,12.32,12.64,2876271,0
+DHT.US,D,20240517,000000,12.66,12.67,12.405,12.49,1411918,0
+DHT.US,D,20240520,000000,12.54,12.8,12.54,12.61,2143635,0
+DHT.US,D,20240521,000000,12.68,12.79,12.66,12.71,1520480,0
+DHT.US,D,20240522,000000,12.6,12.64,12.265,12.38,1898334,0
+DHT.US,D,20240523,000000,12.25,12.295,12.04,12.13,1526230,0
+DHT.US,D,20240524,000000,12.25,12.32,12.17,12.21,1215969,0
+DHT.US,D,20240528,000000,12.29,12.31,12.05,12.19,1449336,0
+DHT.US,D,20240529,000000,12.15,12.17,11.94,12.01,1611772,0
+DHT.US,D,20240530,000000,12,12.21,11.97,12.21,1740562,0
+DHT.US,D,20240531,000000,12.28,12.31,12.08,12.1,1529974,0
+DHT.US,D,20240603,000000,12.16,12.19,11.93,12,1622741,0
+DHT.US,D,20240604,000000,11.86,11.99,11.64,11.68,2178230,0
+DHT.US,D,20240605,000000,11.7,11.89,11.7,11.85,1278583,0
+DHT.US,D,20240606,000000,11.81,11.865,11.65,11.76,1209438,0
+DHT.US,D,20240607,000000,11.71,11.72,11.53,11.58,1047988,0
+DHT.US,D,20240610,000000,11.6,11.78,11.58,11.73,880003,0
+DHT.US,D,20240611,000000,11.49,11.67,11.46,11.57,1578794,0
+DHT.US,D,20240612,000000,11.61,11.87,11.58,11.76,1232846,0
+DHT.US,D,20240613,000000,11.7,11.72,11.265,11.36,2013330,0
+DHT.US,D,20240614,000000,11.27,11.36,11.14,11.21,1312054,0
+DHT.US,D,20240617,000000,11.19,11.3,11.09,11.2,1114129,0
+DHT.US,D,20240618,000000,11.24,11.41,11.22,11.37,1188961,0
+DHT.US,D,20240620,000000,11.42,11.93,11.395,11.64,2017603,0
+DHT.US,D,20240621,000000,11.76,11.8599,11.6,11.68,1765151,0
+DHT.US,D,20240624,000000,11.74,11.8,11.66,11.7,1238499,0
+DHT.US,D,20240625,000000,11.69,11.78,11.56,11.67,1986302,0
+DHT.US,D,20240626,000000,11.67,11.93,11.65,11.89,3220739,0
+DHT.US,D,20240627,000000,11.89,11.905,11.7,11.82,1195821,0
+DHT.US,D,20240628,000000,11.83,11.9,11.46,11.57,3516097,0
+DHT.US,D,20240701,000000,11.54,11.54,11.26,11.4,1447452,0
+DHT.US,D,20240702,000000,11.43,11.46,11.15,11.36,2166904,0
+DHT.US,D,20240703,000000,11.42,11.57,11.37,11.4,799260,0
+DHT.US,D,20240705,000000,11.33,11.35,10.85,10.95,3466046,0
+DHT.US,D,20240708,000000,10.86,10.93,10.67,10.77,3527766,0
+DHT.US,D,20240709,000000,10.8,10.835,10.745,10.77,2417601,0
+DHT.US,D,20240710,000000,10.81,10.87,10.755,10.84,1807482,0
+DHT.US,D,20240711,000000,10.84,10.87,10.725,10.84,1971730,0
+DHT.US,D,20240712,000000,10.87,11,10.85,10.91,1993046,0
+DHT.US,D,20240715,000000,10.98,11.175,10.96,11.01,1247104,0
+DHT.US,D,20240716,000000,11.05,11.125,10.985,11.09,1049406,0
+DHT.US,D,20240717,000000,11.08,11.18,10.945,11.14,1947381,0
+DHT.US,D,20240718,000000,11.16,11.18,10.995,11.17,1937440,0
+DHT.US,D,20240719,000000,11.2,11.26,11.09,11.24,1378359,0
+DHT.US,D,20240722,000000,11.31,12.03,11.29,12.02,2945838,0
+DHT.US,D,20240723,000000,11.88,12.08,11.77,12.05,2198074,0
+DHT.US,D,20240724,000000,11.96,11.97,11.59,11.6,2334440,0
+DHT.US,D,20240725,000000,11.64,11.64,11.325,11.33,1934248,0
+DHT.US,D,20240726,000000,11.4,11.57,11.25,11.54,1545569,0
+DHT.US,D,20240729,000000,11.69,11.78,11.5,11.7,1785878,0
+DHT.US,D,20240730,000000,11.61,11.7,11.53,11.67,3026822,0
+DHT.US,D,20240731,000000,11.76,11.82,11.6,11.75,2060497,0
+DHT.US,D,20240801,000000,11.72,11.73,11.461,11.54,2923572,0
+DHT.US,D,20240802,000000,11.22,11.28,11.1,11.25,3501117,0
+DHT.US,D,20240805,000000,10.73,11.03,10.52,10.96,3348297,0
+DHT.US,D,20240806,000000,11,11.135,10.85,11.1,1485101,0
+DHT.US,D,20240807,000000,11.25,11.25,10.895,10.95,1550585,0
+DHT.US,D,20240808,000000,11,11.02,10.76,10.96,1707485,0
+DHT.US,D,20240809,000000,10.95,10.95,10.805,10.92,1562374,0
+DHT.US,D,20240812,000000,10.995,11.265,10.995,11.13,1974507,0
+DHT.US,D,20240813,000000,10.81,10.89,10.57,10.75,4495521,0
+DHT.US,D,20240814,000000,10.835,11.01,10.8,10.91,2725011,0
+DHT.US,D,20240815,000000,11.13,11.48,11.1,11.35,3096115,0
+DHT.US,D,20240816,000000,11.36,11.525,11.3,11.35,2394324,0
+DHT.US,D,20240819,000000,11.17,11.37,11.16,11.3,2222165,0
+DHT.US,D,20240820,000000,11.22,11.24,11.1,11.11,1577400,0
+DHT.US,D,20240821,000000,11.23,11.27,11.05,11.08,2057752,0
+DHT.US,D,20240822,000000,11.06,11.06,10.815,10.84,1905323,0
+DHT.US,D,20240823,000000,10.61,10.955,10.5202,10.67,1761370,0
+DHT.US,D,20240826,000000,10.75,10.905,10.7,10.77,1753609,0
+DHT.US,D,20240827,000000,10.73,10.78,10.6,10.76,1062435,0
+DHT.US,D,20240828,000000,10.68,10.71,10.425,10.55,1448957,0
+DHT.US,D,20240829,000000,10.6,10.665,10.48,10.64,1472524,0
+DHT.US,D,20240830,000000,10.75,11.075,10.72,10.83,2265627,0
+DHT.US,D,20240903,000000,10.63,10.68,10.42,10.43,1507374,0
+DHT.US,D,20240904,000000,10.38,10.49,10.28,10.34,1302165,0
+DHT.US,D,20240905,000000,10.35,10.48,10.33,10.43,2849340,0
+DHT.US,D,20240906,000000,10.47,10.605,10.35,10.51,2470999,0
+DHT.US,D,20240909,000000,10.3,10.4181,10.291,10.31,2080744,0
+DHT.US,D,20240910,000000,10.4,10.4,10.14,10.25,2575688,0
+DHT.US,D,20240911,000000,10.29,10.655,10.29,10.63,2218239,0
+DHT.US,D,20240912,000000,10.9,11.03,10.67,10.93,3583278,0
+DHT.US,D,20240913,000000,11,11.195,10.895,10.95,2043543,0
+DHT.US,D,20240916,000000,11.07,11.17,11.03,11.17,1352326,0
+DHT.US,D,20240917,000000,11.2,11.25,11.07,11.19,1686293,0
+DHT.US,D,20240918,000000,11.23,11.375,11.14,11.21,1821077,0
+DHT.US,D,20240919,000000,11.34,11.3718,11.21,11.31,1549071,0
+DHT.US,D,20240920,000000,11.02,11.035,10.67,10.79,3795558,0
+DHT.US,D,20240923,000000,10.79,10.86,10.68,10.75,992671,0
+DHT.US,D,20240924,000000,10.9,10.975,10.79,10.97,1804436,0
+DHT.US,D,20240925,000000,10.8,10.82,10.54,10.55,1674031,0
+DHT.US,D,20240926,000000,10.75,11.14,10.75,11.07,2328181,0
+DHT.US,D,20240927,000000,11.1,11.165,11.005,11.07,1142753,0
+DHT.US,D,20240930,000000,11.105,11.13,10.9,11.03,1007338,0
+DHT.US,D,20241001,000000,10.83,11.385,10.83,11.22,2191594,0
+DHT.US,D,20241002,000000,11.42,11.5,11.35,11.48,1614165,0
+DHT.US,D,20241003,000000,11.47,12.065,11.44,12.04,2822909,0
+DHT.US,D,20241004,000000,12.09,12.09,11.83,11.9,1727563,0
+DHT.US,D,20241007,000000,11.97,12.12,11.94,12.06,1286822,0
+DHT.US,D,20241008,000000,11.88,12.02,11.61,11.9,2550620,0
+DHT.US,D,20241009,000000,11.78,11.79,11.54,11.59,1172177,0
+DHT.US,D,20241010,000000,11.65,11.79,11.62,11.79,1014364,0
+DHT.US,D,20241011,000000,11.75,11.76,11.55,11.72,1844388,0
+DHT.US,D,20241014,000000,11.57,11.6,11.33,11.34,884207,0
+DHT.US,D,20241015,000000,11.2,11.36,11.03,11.03,1459841,0
+DHT.US,D,20241016,000000,11.15,11.26,11.115,11.2,1168314,0
+DHT.US,D,20241017,000000,11.24,11.36,11.08,11.33,1240048,0
+DHT.US,D,20241018,000000,11.41,11.465,11.302,11.39,848742,0
+DHT.US,D,20241021,000000,11.49,11.545,11.14,11.18,827042,0
+DHT.US,D,20241022,000000,11.16,11.16,10.865,10.87,917217,0
+DHT.US,D,20241023,000000,10.6,10.73,10.35,10.37,2627379,0
+DHT.US,D,20241024,000000,10.42,10.53,10.34,10.5,2127723,0
+DHT.US,D,20241025,000000,10.52,10.685,10.505,10.56,1088322,0
+DHT.US,D,20241028,000000,10.45,10.705,10.365,10.6,1392160,0
+DHT.US,D,20241029,000000,10.7,10.745,10.5309,10.59,1456884,0
+DHT.US,D,20241030,000000,10.51,10.553,10.27,10.29,1574697,0
+DHT.US,D,20241031,000000,10.28,10.435,10.145,10.32,2167997,0
+DHT.US,D,20241101,000000,10.35,10.38,10.26,10.3,1040087,0
+DHT.US,D,20241104,000000,10.24,10.3,10.09,10.11,957677,0
+DHT.US,D,20241105,000000,10.15,10.2,9.97,10.03,1158689,0
+DHT.US,D,20241106,000000,10.06,10.46,9.9515,10.42,1909263,0
+DHT.US,D,20241107,000000,10.57,10.69,10.535,10.58,1054724,0
+DHT.US,D,20241108,000000,10.55,10.61,10.365,10.46,1286487,0
+DHT.US,D,20241111,000000,10.425,10.44,10.26,10.31,1146550,0
+DHT.US,D,20241112,000000,10.25,10.26,10.05,10.15,1607124,0
+DHT.US,D,20241113,000000,10.47,10.81,10.28,10.7,2508793,0
+DHT.US,D,20241114,000000,10.81,11.0458,10.675,10.8,1868299,0
+DHT.US,D,20241115,000000,10.85,10.85,10.415,10.45,1410920,0
+DHT.US,D,20241118,000000,10.535,10.77,10.535,10.74,1366578,0
+DHT.US,D,20241119,000000,10.77,10.78,10.61,10.63,1259457,0
+DHT.US,D,20241120,000000,10.66,10.675,10.395,10.54,1518092,0
+DHT.US,D,20241121,000000,10.48,10.48,10.2113,10.37,1950272,0
+DHT.US,D,20241122,000000,10.07,10.27,10.03,10.23,932866,0
+DHT.US,D,20241125,000000,10.21,10.21,9.935,10.01,1365311,0
+DHT.US,D,20241126,000000,9.94,10.02,9.72,9.76,1822394,0
+DHT.US,D,20241127,000000,9.441,9.72,9.31,9.63,2675666,0
+DHT.US,D,20241129,000000,9.52,9.64,9.365,9.42,1674485,0
+DHT.US,D,20241202,000000,9.3226,9.445,9.23,9.38,2148750,0
+DHT.US,D,20241203,000000,9.488,10,9.34,9.9,4088719,0
+DHT.US,D,20241204,000000,9.8,9.8,9.58,9.71,2553190,0
+DHT.US,D,20241205,000000,9.719,9.83,9.555,9.59,1641050,0
+DHT.US,D,20241206,000000,9.62,9.625,9.26,9.42,1869225,0
+DHT.US,D,20241209,000000,9.525,9.705,9.49,9.52,1495582,0
+DHT.US,D,20241210,000000,9.51,9.635,9.34,9.36,2615557,0
+DHT.US,D,20241211,000000,9.41,9.465,9.06,9.09,1908667,0
+DHT.US,D,20241212,000000,8.9,8.93,8.69,8.93,2775889,0
+DHT.US,D,20241213,000000,9.01,9.13,8.84,9.12,1470484,0
+DHT.US,D,20241216,000000,9,9.0546,8.88,8.94,1361753,0
+DHT.US,D,20241217,000000,8.8,9.105,8.6701,9,2099186,0
+DHT.US,D,20241218,000000,9.05,9.19,8.95,8.99,2300026,0
+DHT.US,D,20241219,000000,9.0637,9.0637,8.815,8.89,1578812,0
+DHT.US,D,20241220,000000,8.8,9.065,8.7601,8.95,2031394,0
+DHT.US,D,20241223,000000,8.925,9.32,8.925,9.28,1172360,0
+DHT.US,D,20241224,000000,9.39,9.485,9.23,9.45,666027,0
+DHT.US,D,20241226,000000,9.4,9.4083,9.2501,9.32,691222,0
+DHT.US,D,20241227,000000,9.335,9.335,9.155,9.24,1732024,0
+DHT.US,D,20241230,000000,9.2,9.2374,9.06,9.18,1018325,0
+DHT.US,D,20241231,000000,9.165,9.3791,9.165,9.29,802565,0
+DHT.US,D,20250102,000000,9.45,9.71,9.42,9.64,1897934,0
+DHT.US,D,20250103,000000,9.67,9.67,9.34,9.35,853136,0
+DHT.US,D,20250106,000000,9.375,9.6,9.29,9.33,1051336,0
+DHT.US,D,20250107,000000,9.8,10.27,9.8,10.01,3331102,0
+DHT.US,D,20250108,000000,9.82,10.14,9.76,10.05,1588899,0
+DHT.US,D,20250110,000000,10.59,10.88,10.51,10.71,2775928,0
+DHT.US,D,20250113,000000,10.98,11.26,10.81,11.09,3005341,0
+DHT.US,D,20250114,000000,10.8,11.2,10.79,11.18,2279431,0
+DHT.US,D,20250115,000000,11.25,11.41,10.99,11.39,2525134,0
+DHT.US,D,20250116,000000,11.225,11.225,10.88,10.9,1853064,0
+DHT.US,D,20250117,000000,10.71,10.965,10.57,10.76,1610332,0
+DHT.US,D,20250121,000000,10.685,10.685,10.29,10.31,2785822,0
+DHT.US,D,20250122,000000,10.3,10.8005,10.275,10.7,3391316,0
+DHT.US,D,20250123,000000,10.65,10.96,10.61,10.94,3422366,0
+DHT.US,D,20250124,000000,10.98,11,10.47,10.8,2133005,0
+DHT.US,D,20250127,000000,10.82,10.99,10.66,10.85,1940089,0
+DHT.US,D,20250128,000000,11,11.088,10.86,11.04,1675676,0
+DHT.US,D,20250129,000000,11.05,11.25,10.95,11.17,2085666,0
+DHT.US,D,20250130,000000,11.36,11.59,11.1,11.53,1646708,0
+DHT.US,D,20250131,000000,11.58,11.59,11.32,11.32,1579603,0
+DHT.US,D,20250203,000000,11.31,11.485,11.111,11.45,1362592,0
+DHT.US,D,20250204,000000,11.31,12.12,11.09,11.85,4022408,0
+DHT.US,D,20250205,000000,11.66,11.86,11.61,11.8,2646335,0
+DHT.US,D,20250206,000000,11.97,12.32,11.34,11.51,3767310,0
+DHT.US,D,20250207,000000,11.555,11.645,11.28,11.36,1762957,0
+DHT.US,D,20250210,000000,11.395,11.5,11.02,11.3,1560277,0
+DHT.US,D,20250211,000000,11.3,11.34,11.03,11.07,1384628,0
+DHT.US,D,20250212,000000,11.22,11.465,11.165,11.25,2716686,0
+DHT.US,D,20250213,000000,11.25,11.405,11.05,11.11,1732431,0
+DHT.US,D,20250214,000000,11.53,11.68,11.13,11.19,2154743,0
+DHT.US,D,20250218,000000,11.01,11.245,10.95,11.03,1606282,0
+DHT.US,D,20250219,000000,11,11.275,10.98,11.08,1515284,0
+DHT.US,D,20250220,000000,10.97,11.045,10.81,10.96,1925167,0
+DHT.US,D,20250221,000000,10.99,11.07,10.8,10.84,1201406,0
+DHT.US,D,20250224,000000,10.8,10.84,10.65,10.73,2541864,0
+DHT.US,D,20250225,000000,10.73,10.85,10.58,10.58,1577079,0
+DHT.US,D,20250226,000000,10.64,10.715,10.55,10.66,1274728,0
+DHT.US,D,20250227,000000,10.55,10.63,10.19,10.19,2195585,0
+DHT.US,D,20250228,000000,10.17,10.54,10.17,10.34,1174022,0
+DHT.US,D,20250303,000000,10.555,10.795,10.265,10.41,2687306,0
+DHT.US,D,20250304,000000,10.23,10.625,10.07,10.52,1943148,0
+DHT.US,D,20250305,000000,10.54,10.64,10.315,10.35,1496053,0
+DHT.US,D,20250306,000000,10.55,10.62,10.44,10.6,1203055,0
+DHT.US,D,20250307,000000,10.71,10.847033,10.56,10.75,1799155,0
+DHT.US,D,20250310,000000,10.52,10.52,10.15,10.23,2048216,0
+DHT.US,D,20250311,000000,10.5,10.505,10.08,10.2,1324406,0
+DHT.US,D,20250312,000000,10.22,10.38,10.17,10.26,887601,0
+DHT.US,D,20250313,000000,10.305,10.48,10.2429,10.29,1169953,0
+DHT.US,D,20250314,000000,10.355,10.53,10.23,10.52,1132011,0
+DHT.US,D,20250317,000000,10.57,10.835,10.57,10.67,1541219,0
+DHT.US,D,20250318,000000,10.71,10.74,10.5,10.63,1102211,0
+DHT.US,D,20250319,000000,10.79,11.135,10.78,11.06,1872671,0
+DHT.US,D,20250320,000000,10.88,11.19,10.835,11.13,1904132,0
+DHT.US,D,20250321,000000,10.95,11.02,10.645,10.67,2974306,0
+DHT.US,D,20250324,000000,10.7437,10.925,10.72,10.9,1294965,0
+DHT.US,D,20250325,000000,10.995,11.09,10.81,10.87,1671641,0
+DHT.US,D,20250326,000000,10.915,10.95,10.69,10.88,1410514,0
+DHT.US,D,20250327,000000,10.84,10.84,10.52,10.53,1862879,0
+DHT.US,D,20250328,000000,10.555,10.81,10.5256,10.71,1042319,0
+DHT.US,D,20250331,000000,10.61,10.66,10.435,10.5,2093124,0
+DHT.US,D,20250401,000000,10.6,10.73,10.52,10.56,1582730,0
+DHT.US,D,20250402,000000,10.45,10.54,10.24,10.37,2955765,0
+DHT.US,D,20250403,000000,10.11,10.31,9.9,10,2681936,0
+DHT.US,D,20250404,000000,9.4,9.485,8.995,9.45,4530711,0
+DHT.US,D,20250407,000000,9.6,10.275,9.47,10.2,3611429,0
+DHT.US,D,20250408,000000,10.2,10.31,9.605,9.7,2676667,0
+DHT.US,D,20250409,000000,9.665,10.3927,9.5,10.1,3691022,0
+DHT.US,D,20250410,000000,10.01,10.1,9.715,9.84,2891552,0
+DHT.US,D,20250411,000000,10.22,10.635,10.2,10.6,2795692,0
+DHT.US,D,20250414,000000,10.64,10.64,10.175,10.19,2001441,0
+DHT.US,D,20250415,000000,10.19,10.28,9.86,9.88,1594232,0
+DHT.US,D,20250416,000000,9.987,10.14,9.88,10.08,1573247,0
+DHT.US,D,20250417,000000,10.15,10.45,10.11,10.42,1501403,0
+DHT.US,D,20250421,000000,10.35,10.3585,10.035,10.06,1139044,0
+DHT.US,D,20250422,000000,10.175,10.25,9.91,9.97,1257458,0
+DHT.US,D,20250423,000000,10.135,10.42,9.94,10.27,2180524,0
+DHT.US,D,20250424,000000,10.45,10.45,10.2,10.44,1280195,0
+DHT.US,D,20250425,000000,10.37,10.65,10.255,10.59,1442229,0
+DHT.US,D,20250428,000000,10.46,10.54,10.35,10.49,970954,0
+DHT.US,D,20250429,000000,10.455,10.69,10.45,10.68,982455,0
+DHT.US,D,20250430,000000,10.51,10.78,10.5,10.69,1741653,0
+DHT.US,D,20250501,000000,10.75,10.805,10.58,10.71,1274413,0
+DHT.US,D,20250502,000000,10.85,10.95,10.72,10.91,1078152,0
+DHT.US,D,20250505,000000,11.11,11.35,11.02,11.24,2034424,0
+DHT.US,D,20250506,000000,11.17,11.425,11.17,11.23,2066445,0
+DHT.US,D,20250507,000000,11.11,11.28,10.98,11.13,2122443,0
+DHT.US,D,20250508,000000,11.13,11.14,10.8,11.03,2380665,0
+DHT.US,D,20250509,000000,11.1,11.1849,10.97,11.08,1279532,0
+DHT.US,D,20250512,000000,11.295,11.38,11.085,11.2,1878020,0
+DHT.US,D,20250513,000000,11.19,11.385,11.09,11.32,1179774,0
+DHT.US,D,20250514,000000,11.34,11.465,11.3,11.38,1600279,0
+DHT.US,D,20250515,000000,11.35,11.61,11.21,11.58,1507273,0
+DHT.US,D,20250516,000000,11.7,11.81,11.605,11.77,993024,0
+DHT.US,D,20250519,000000,11.77,11.87,11.71,11.83,1281519,0
+DHT.US,D,20250520,000000,11.8,11.82,11.66,11.71,1025553,0
+DHT.US,D,20250521,000000,11.53,11.65,11.48,11.55,1189508,0
+DHT.US,D,20250522,000000,11.56,11.56,11.29,11.33,1086353,0
+DHT.US,D,20250523,000000,11.26,11.7,11.25,11.69,1462961,0
+DHT.US,D,20250527,000000,11.8,11.885,11.6938,11.76,1597168,0
+DHT.US,D,20250528,000000,11.61,11.61,11.22,11.32,1661250,0
+DHT.US,D,20250529,000000,11.41,11.43,11.19,11.39,1099314,0
+DHT.US,D,20250530,000000,11.555,11.65,11.42,11.58,1339775,0
+DHT.US,D,20250602,000000,11.58,11.615,11.41,11.58,1945094,0
+DHT.US,D,20250603,000000,11.44,11.48,11.11,11.44,1554576,0
+DHT.US,D,20250604,000000,11.55,11.65,11.275,11.5,2370948,0
+DHT.US,D,20250605,000000,11.59,11.61,11.3909,11.57,1934355,0
+DHT.US,D,20250606,000000,11.665,11.69,11.28,11.38,1127123,0
+DHT.US,D,20250609,000000,11.355,11.48,11.2101,11.29,1207475,0
+DHT.US,D,20250610,000000,11.31,11.39,11.23,11.27,1602696,0
+DHT.US,D,20250611,000000,11.27,11.485,11.16,11.41,1807147,0
+DHT.US,D,20250612,000000,11.46,11.74,11.39,11.65,1470650,0
+DHT.US,D,20250613,000000,12.02,12.19,11.76,12.15,3317496,0
+DHT.US,D,20250616,000000,12,12.17,11.74,11.92,2834064,0
+DHT.US,D,20250617,000000,12.02,12.305,12,12.13,4724985,0
+DHT.US,D,20250618,000000,12.09,12.23,11.925,11.98,3068001,0
+DHT.US,D,20250620,000000,11.92,11.95,11.655,11.74,1897794,0
+DHT.US,D,20250623,000000,12.105,12.17,11.61,11.65,2277804,0
+DHT.US,D,20250624,000000,11.31,11.42,11.14,11.17,1496729,0
+DHT.US,D,20250625,000000,11.11,11.34,11.06,11.28,1031263,0
+DHT.US,D,20250626,000000,11.277,11.28,11.13,11.15,915286,0
+DHT.US,D,20250627,000000,11.195,11.195,10.905,11.04,2791718,0
+DHT.US,D,20250630,000000,10.955,10.955,10.78,10.81,1354393,0
+DHT.US,D,20250701,000000,10.81,10.93,10.705,10.79,1449469,0
+DHT.US,D,20250702,000000,10.79,10.97,10.76,10.95,985765,0
+DHT.US,D,20250703,000000,11.0299,11.13,10.95,11.05,831091,0
+DHT.US,D,20250707,000000,11.2,11.43,11.18,11.38,1482176,0
+DHT.US,D,20250708,000000,11.41,11.45,11.08,11.14,1647338,0
+DHT.US,D,20250709,000000,11.07,11.07,10.785,10.87,1178936,0
+DHT.US,D,20250710,000000,10.91,11.095,10.87,11.03,912762,0
+DHT.US,D,20250711,000000,11.1,11.25,11.06,11.21,1095835,0
+DHT.US,D,20250714,000000,11.1968,11.215,11.0229,11.14,826986,0
+DHT.US,D,20250715,000000,11.1,11.14,11,11.01,719554,0
+DHT.US,D,20250716,000000,11.03,11.07,10.91,10.95,817273,0
+DHT.US,D,20250717,000000,10.94,11.06,10.84,11,1545148,0
+DHT.US,D,20250718,000000,11.04,11.08,10.83,10.86,1097205,0
+DHT.US,D,20250721,000000,10.83,10.85,10.72,10.81,910650,0
+DHT.US,D,20250722,000000,10.72,10.88,10.61,10.75,1381452,0
+DHT.US,D,20250723,000000,10.84,11.12,10.84,11.12,1473628,0
+DHT.US,D,20250724,000000,11.06,11.23,11.04,11.12,1835201,0
+DHT.US,D,20250725,000000,11.05,11.06,10.89,10.95,1113215,0
+DHT.US,D,20250728,000000,11.07,11.3,11.045,11.3,1093587,0
+DHT.US,D,20250729,000000,11.2,11.36,11.16,11.29,890747,0
+DHT.US,D,20250730,000000,11.11,11.365,11.06,11.21,1898668,0
+DHT.US,D,20250731,000000,11.095,11.21,10.99,11.09,1420320,0
+DHT.US,D,20250801,000000,11.11,11.275,10.985,11.19,1136569,0
+DHT.US,D,20250804,000000,11.27,11.4799,11.26,11.4,964807,0
+DHT.US,D,20250805,000000,11.59,11.835,11.495,11.75,1427776,0
+DHT.US,D,20250806,000000,11.675,11.79,11.51,11.53,1210686,0
+DHT.US,D,20250807,000000,11.36,11.935,11.36,11.7,1826459,0
+DHT.US,D,20250808,000000,11.75,11.79,11.3101,11.43,1489823,0
+DHT.US,D,20250811,000000,11.31,11.46,11.05,11.15,1173789,0
+DHT.US,D,20250812,000000,11.18,11.38,11.17,11.25,1322760,0
+DHT.US,D,20250813,000000,11.29,11.385,11.21,11.34,1132621,0
+DHT.US,D,20250814,000000,11.36,11.42,11.16,11.21,991047,0
+DHT.US,D,20250815,000000,11.21,11.28,11.14,11.2,1775403,0
+DHT.US,D,20250818,000000,10.91,11.08,10.87,11,1276341,0
+DHT.US,D,20250819,000000,10.95,11.075,10.695,10.72,2010173,0
+DHT.US,D,20250820,000000,10.795,10.995,10.795,10.97,972203,0
+DHT.US,D,20250821,000000,11.035,11.43,11,11.43,1781793,0
+DHT.US,D,20250822,000000,11.5,11.705,11.49,11.63,1721206,0
+DHT.US,D,20250825,000000,11.63,11.69,11.465,11.53,963934,0
+DHT.US,D,20250826,000000,11.51,11.53,11.36,11.42,887380,0
+DHT.US,D,20250827,000000,11.4,11.6557,11.4,11.56,908789,0
+DHT.US,D,20250828,000000,11.62,11.775,11.46,11.73,1592233,0
+DHT.US,D,20250829,000000,11.79,11.8,11.595,11.72,813739,0
+DHT.US,D,20250902,000000,11.7,11.765,11.565,11.75,1144797,0
+DHT.US,D,20250903,000000,11.9,12.1,11.86,12.06,1181781,0
+DHT.US,D,20250904,000000,11.9,12.2954,11.8,12.27,1995621,0
+DHT.US,D,20250905,000000,12.3,12.525,12.3,12.46,2364397,0
+DHT.US,D,20250908,000000,12.72,12.925,12.455,12.63,3311848,0
+DHT.US,D,20250909,000000,12.57,12.57,12.1,12.17,2823417,0
+DHT.US,D,20250910,000000,12.1,12.235,11.97,12.08,3904917,0
+DHT.US,D,20250911,000000,12.12,12.37,12.08,12.35,1629729,0
+DHT.US,D,20250912,000000,12.6,12.83,12.29,12.34,2145086,0
+DHT.US,D,20250915,000000,12.72,13.041,12.645,12.75,2420508,0
+DHT.US,D,20250916,000000,12.81,12.815,12.57,12.71,1686193,0
+DHT.US,D,20250917,000000,12.68,13.06,12.68,12.95,3872476,0
+DHT.US,D,20250918,000000,12.87,12.9288,12.72,12.8,2560859,0
+DHT.US,D,20250919,000000,12.71,12.71,12.42,12.5,2074211,0
+DHT.US,D,20250922,000000,12.52,12.57,12.36,12.36,1284471,0
+DHT.US,D,20250923,000000,12.48,12.82,12.44,12.75,1320432,0
+DHT.US,D,20250924,000000,12.67,12.715,12.58,12.58,838008,0
+DHT.US,D,20250925,000000,12.615,12.65,12.31,12.41,1288418,0
+DHT.US,D,20250926,000000,12.49,12.49,12.25,12.31,1241242,0
+DHT.US,D,20250929,000000,12.36,12.36,11.88,12.03,1716204,0
+DHT.US,D,20250930,000000,11.97,12.12,11.855,11.95,1498320,0
+DHT.US,D,20251001,000000,11.96,12.03,11.83,11.85,1524427,0
+DHT.US,D,20251002,000000,11.85,11.89,11.55,11.74,2114023,0
+DHT.US,D,20251003,000000,11.81,11.925,11.755,11.85,1688607,0
+DHT.US,D,20251006,000000,11.71,11.81,11.6,11.62,1351108,0
+DHT.US,D,20251007,000000,11.51,11.5103,11.265,11.45,1613894,0
+DHT.US,D,20251008,000000,11.51,11.55,11.3,11.47,1656547,0
+DHT.US,D,20251009,000000,11.64,11.95,11.6,11.75,2049836,0
+DHT.US,D,20251010,000000,11.59,11.78,11.4,11.41,2262900,0
+DHT.US,D,20251013,000000,11.51,11.625,11.265,11.38,1435328,0
+DHT.US,D,20251014,000000,10.93,11.35,10.83,11.2,2036525,0
+DHT.US,D,20251015,000000,11.38,11.71,11.38,11.66,1762602,0
+DHT.US,D,20251016,000000,11.83,12.21,11.77,11.88,1977880,0
+DHT.US,D,20251017,000000,11.88,12.25,11.79,12.11,1650702,0
+DHT.US,D,20251020,000000,12.23,12.49,12.135,12.16,1722541,0
+DHT.US,D,20251021,000000,12.05,12.0685,11.88,11.92,1378028,0
+DHT.US,D,20251022,000000,11.91,12.32,11.8607,12.25,1376790,0
+DHT.US,D,20251023,000000,12.56,12.93,12.56,12.62,4079903,0
+DHT.US,D,20251024,000000,12.59,12.77,12.39,12.5,1572333,0
+DHT.US,D,20251027,000000,12.54,12.76,12.49,12.73,1612896,0
+DHT.US,D,20251028,000000,12.85,12.96,12.78,12.9,2407553,0
+DHT.US,D,20251029,000000,13,13.19,12.93,13.05,2316248,0
+DHT.US,D,20251030,000000,12.99,13.36,12.87,13.1,2952680,0
+DHT.US,D,20251031,000000,13.24,13.29,12.98,13.28,2153037,0
+DHT.US,D,20251103,000000,13.23,13.38,12.96,13.04,2205727,0
+DHT.US,D,20251104,000000,12.605,12.87,12.52,12.86,1512234,0
+DHT.US,D,20251105,000000,12.9,13.23,12.8,13.23,1667135,0
+DHT.US,D,20251106,000000,13.2,13.47,13.155,13.23,3038348,0
+DHT.US,D,20251107,000000,13.23,13.4,13.13,13.34,2220821,0
+DHT.US,D,20251110,000000,13.45,13.505,13.31,13.36,2320197,0
+DHT.US,D,20251111,000000,13.495,13.61,13.26,13.36,2065804,0
+DHT.US,D,20251112,000000,13.25,13.59,13.212,13.59,1358295,0
+DHT.US,D,20251113,000000,13.59,13.85,13.57,13.59,3078633,0
+DHT.US,D,20251114,000000,13.49,13.69,13.3,13.67,1178130,0
+DHT.US,D,20251117,000000,13.55,13.77,13.545,13.58,1632373,0
+DHT.US,D,20251118,000000,13.46,13.76,13.33,13.63,1389671,0
+DHT.US,D,20251119,000000,13.32,13.6001,13.27,13.31,1415897,0
+DHT.US,D,20251120,000000,13.5,13.79,13.295,13.33,1607087,0
+DHT.US,D,20251121,000000,13.4818,13.795,13.33,13.73,1461026,0
+DHT.US,D,20251124,000000,13.695,13.7619,13.13,13.32,2403160,0
+DHT.US,D,20251125,000000,13.1,13.23,12.95,13.03,1828084,0
+DHT.US,D,20251126,000000,13.03,13.18,12.94,13.02,1497030,0
+DHT.US,D,20251128,000000,13.12,13.2,12.965,13.03,1453666,0
+DHT.US,D,20251201,000000,13.07,13.14,12.875,12.9,1939148,0
+DHT.US,D,20251202,000000,12.88,12.89,12.65,12.84,1484823,0
+DHT.US,D,20251203,000000,12.96,13.1,12.87,12.92,1246863,0
+DHT.US,D,20251204,000000,12.95,12.95,12.73,12.75,1170152,0
+DHT.US,D,20251205,000000,12.75,12.96,12.68,12.76,1645158,0
+DHT.US,D,20251208,000000,12.85,13.05,12.775,12.79,1492491,0
+DHT.US,D,20251209,000000,12.75,12.77,12.515,12.52,1714494,0
+DHT.US,D,20251210,000000,12.545,12.61,12.265,12.48,2341718,0
+DHT.US,D,20251211,000000,12.59,12.71,12.4,12.6,1931170,0
+DHT.US,D,20251212,000000,12.6,12.68,12.43,12.44,1197651,0
+DHT.US,D,20251215,000000,12.45,12.565,12.4,12.5,1233483,0
+DHT.US,D,20251216,000000,12.46,12.6,12.41,12.51,1335267,0
+DHT.US,D,20251217,000000,12.648,12.805,12.48,12.66,2558533,0
+DHT.US,D,20251218,000000,12.66,12.66,12.35,12.45,1580085,0
+DHT.US,D,20251219,000000,12.37,12.43,12.215,12.23,2271071,0
+DHT.US,D,20251222,000000,12.275,12.4,12.19,12.2,1047938,0
+DHT.US,D,20251223,000000,12.11,12.16,11.97,12.1,1480738,0
+DHT.US,D,20251224,000000,12.1,12.12,11.97,12.11,628216,0
+DHT.US,D,20251226,000000,12.1,12.25,12.07,12.22,842026,0
+DHT.US,D,20251229,000000,12.23,12.37,12.14,12.3,1074039,0
+DHT.US,D,20251230,000000,12.3,12.3586,12.125,12.14,1101667,0
+DHT.US,D,20251231,000000,12.26,12.26,12.0675,12.21,1123267,0
+DHT.US,D,20260102,000000,12.12,12.13,11.65,11.74,2192579,0
+DHT.US,D,20260105,000000,11.93,12.0314,11.64,11.64,2077196,0
+DHT.US,D,20260106,000000,11.67,12.2,11.6585,12.02,2405856,0
+DHT.US,D,20260107,000000,12.45,13.115,12.3615,13.11,3615553,0
+DHT.US,D,20260108,000000,13.16,13.44,13.0275,13.43,3710292,0
+DHT.US,D,20260109,000000,13.44,13.525,13.16,13.42,2261605,0
+DHT.US,D,20260112,000000,13.35,13.41,13.185,13.21,2001019,0
+DHT.US,D,20260113,000000,13.25,13.69,13.22,13.49,3296750,0
+DHT.US,D,20260114,000000,13.725,13.9,13.54,13.72,3181628,0
+DHT.US,D,20260115,000000,13.52,13.52,12.98,13.28,3028831,0
+DHT.US,D,20260116,000000,13.4311,13.5,13.155,13.26,2017895,0
+DHT.US,D,20260120,000000,13.23,13.5,13.12,13.32,2255487,0
+DHT.US,D,20260121,000000,13.375,13.48,13.25,13.4,1290386,0
+DHT.US,D,20260122,000000,13.44,13.62,13.146,13.4,2224776,0
+DHT.US,D,20260123,000000,13.61,13.93,13.57,13.82,2439635,0
+DHT.US,D,20260126,000000,14.01,14.22,13.6,13.65,2330316,0
+DHT.US,D,20260127,000000,13.75,14.02,13.57,13.61,3116372,0
+DHT.US,D,20260128,000000,13.675,13.945,13.64,13.82,2820373,0
+DHT.US,D,20260129,000000,13.97,14.12,13.66,14.1,3147871,0
+DHT.US,D,20260130,000000,14,14.35,14,14.33,2411038,0
+DHT.US,D,20260202,000000,14.08,14.42,13.85,14.35,2005419,0
+DHT.US,D,20260203,000000,14.41,14.49,13.97,14.31,2853462,0
+DHT.US,D,20260204,000000,14.3335,14.36,13.9,13.94,2768963,0
+DHT.US,D,20260205,000000,14.06,14.37,14,14.23,3205382,0
+DHT.US,D,20260206,000000,14.19,14.89,14.18,14.87,2839700,0
+DHT.US,D,20260209,000000,14.75,14.98,14.72,14.89,2173817,0
+DHT.US,D,20260210,000000,14.97,15.17,14.91,15.06,3472224,0
+DHT.US,D,20260211,000000,15.2,15.68,15.19,15.48,4333961,0
+DHT.US,D,20260212,000000,15.86,15.93,15.41,15.42,4313729,0
+DHT.US,D,20260213,000000,15.4,15.93,15.33,15.91,2790601,0
+DHT.US,D,20260217,000000,15.95,16.325,15.8949,16.27,4059047,0
+DHT.US,D,20260218,000000,16.59,16.8,16.3903,16.68,4433112,0
diff --git a/daily/us/nyse stocks/1/din.us.txt b/daily/us/nyse stocks/1/din.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..604c00615f8f89e4e2145157ebb7b60aca4002b6
--- /dev/null
+++ b/daily/us/nyse stocks/1/din.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DIN.US,D,20050225,000000,32.2742,32.998,32.1861,32.774,141174.32623810213,0
+DIN.US,D,20050228,000000,32.774,33.0127,31.7451,31.9474,229448.40797251658,0
+DIN.US,D,20050301,000000,32.0855,32.8141,32.0855,32.6331,156354.40529017273,0
+DIN.US,D,20050302,000000,32.5657,32.7407,32.2351,32.3857,131595.78632439958,0
+DIN.US,D,20050303,000000,32.553,32.8366,32.2624,32.4708,94315.23792504633,0
+DIN.US,D,20050304,000000,32.5324,32.998,32.3339,32.9255,97551.02390294129,0
+DIN.US,D,20050307,000000,32.8904,33.2513,32.7691,33.0811,94754.85497733542,0
+DIN.US,D,20050308,000000,33.0743,33.488,32.8787,33.2152,137049.0825032571,0
+DIN.US,D,20050309,000000,33.1829,33.1829,32.553,32.6714,121429.38639890449,0
+DIN.US,D,20050310,000000,32.7407,32.7887,31.8936,32.0287,150753.8885170566,0
+DIN.US,D,20050311,000000,31.8936,32.4091,31.8936,32.3416,139402.56728086047,0
+DIN.US,D,20050314,000000,32.3416,33.6044,32.3416,33.1829,189952.39410267028,0
+DIN.US,D,20050315,000000,33.1906,33.9301,33.1829,33.2914,185681.97450404023,0
+DIN.US,D,20050316,000000,33.2513,33.6367,33.0274,33.089,118630.15037758826,0
+DIN.US,D,20050317,000000,33.1164,33.5428,33.0274,33.3384,66163.38873474069,0
+DIN.US,D,20050318,000000,33.6259,34.2686,33.4529,33.6983,282942.6466794276,0
+DIN.US,D,20050321,000000,33.6983,33.6983,33.2777,33.5086,88857.85228523561,0
+DIN.US,D,20050322,000000,33.5624,34.0905,33.3442,33.4626,146037.7176747137,0
+DIN.US,D,20050323,000000,33.3941,33.5487,32.7162,32.8904,154143.02928063893,0
+DIN.US,D,20050324,000000,32.9128,33.1301,32.5725,32.7407,242564.33160929178,0
+DIN.US,D,20050328,000000,32.8787,33.1164,32.5862,32.8904,133657.8970092012,0
+DIN.US,D,20050329,000000,32.7887,33.089,32.0972,32.2674,180820.6277979123,0
+DIN.US,D,20050330,000000,32.369,32.8425,32.369,32.7613,160184.1854712789,0
+DIN.US,D,20050331,000000,32.8298,32.8298,32.1647,32.3544,160630.9590802336,0
+DIN.US,D,20050401,000000,32.4561,32.637,31.8251,32.0638,156794.02234246483,0
+DIN.US,D,20050404,000000,32.1109,32.8298,31.928,32.6136,150461.4920590231,0
+DIN.US,D,20050405,000000,32.6605,33.2103,32.6195,33.0274,202183.97180869247,0
+DIN.US,D,20050406,000000,33.0332,33.8782,32.8572,33.535,174775.3821463252,0
+DIN.US,D,20050407,000000,33.535,34.16,33.3501,33.849,194079.682567999,0
+DIN.US,D,20050408,000000,33.849,33.849,32.952,33.0195,164312.49630183936,0
+DIN.US,D,20050411,000000,33.0274,33.0811,32.6714,32.7212,126291.75547026415,0
+DIN.US,D,20050412,000000,32.7289,33.0811,32.4091,32.8044,228271.66558370984,0
+DIN.US,D,20050413,000000,32.8044,33.1906,32.6067,32.8425,129828.11682810506,0
+DIN.US,D,20050414,000000,32.8503,32.8503,30.225,30.225,592260.2717657172,0
+DIN.US,D,20050415,000000,30.2427,30.5439,29.7222,29.9599,319631.2456060432,0
+DIN.US,D,20050418,000000,30.0471,30.4832,29.6812,30.1976,150019.83027626746,0
+DIN.US,D,20050419,000000,30.2622,30.7444,30.1683,30.6731,122903.63707192364,0
+DIN.US,D,20050420,000000,30.7297,30.7297,29.6958,29.7536,269237.8406656281,0
+DIN.US,D,20050421,000000,29.9257,30.1018,28.9808,29.2537,271445.12721420464,0
+DIN.US,D,20050422,000000,29.2684,29.9188,29.1598,29.5364,149134.46198026254,0
+DIN.US,D,20050425,000000,29.4728,30.0137,29.2332,29.8836,175068.80096959046,0
+DIN.US,D,20050426,000000,30.0197,30.1155,29.2606,29.3017,148099.82835951532,0
+DIN.US,D,20050427,000000,29.3017,29.3094,28.4624,28.707,302540.36592437676,0
+DIN.US,D,20050428,000000,28.6346,28.7715,26.1257,26.8701,936505.9828390003,0
+DIN.US,D,20050429,000000,26.8701,28.0672,26.6157,27.7533,637057.2493939734,0
+DIN.US,D,20050502,000000,27.5851,28.9075,27.5851,28.8066,358390.13413936476,0
+DIN.US,D,20050503,000000,28.6346,29.8064,28.3451,28.7872,422789.94283875916,0
+DIN.US,D,20050504,000000,28.7197,29.3751,28.5681,29.1715,408641.43031172035,0
+DIN.US,D,20050505,000000,29.1051,29.4171,28.7715,29.0082,457421.54290676204,0
+DIN.US,D,20050506,000000,29.1461,29.3094,28.4996,28.8273,364873.9744780123,0
+DIN.US,D,20050509,000000,28.7715,29.4346,28.5886,29.3975,148989.2861164775,0
+DIN.US,D,20050510,000000,29.3281,29.6666,29.1461,29.5042,181255.13302401546,0
+DIN.US,D,20050511,000000,29.509,29.914,29.283,29.7536,204249.1495892095,0
+DIN.US,D,20050512,000000,29.6538,29.998,29.56,29.7897,221048.65517807417,0
+DIN.US,D,20050513,000000,29.6205,29.8445,29.4298,29.601,220165.33161254277,0
+DIN.US,D,20050516,000000,29.7693,30.583,29.7693,30.4647,266580.7134123614,0
+DIN.US,D,20050517,000000,30.402,30.7875,29.9071,30.5556,99474.09291539674,0
+DIN.US,D,20050518,000000,30.7062,31.9895,30.7062,31.7979,125112.96835098385,0
+DIN.US,D,20050519,000000,31.6305,32.3886,31.5533,32.2047,240939.79324630872,0
+DIN.US,D,20050520,000000,32.2047,32.2047,31.8879,32.0492,120691.23869715813,0
+DIN.US,D,20050523,000000,31.9808,32.4777,31.9808,32.0287,127325.36672576952,0
+DIN.US,D,20050524,000000,32.0287,32.2839,31.8879,31.9895,70142.43424057603,0
+DIN.US,D,20050525,000000,31.9895,32.0785,31.8057,31.8879,121429.38639890449,0
+DIN.US,D,20050526,000000,31.9611,32.2918,31.9611,32.1303,161658.43614430813,0
+DIN.US,D,20050527,000000,32.1647,32.4493,32.0355,32.4218,85912.4180348986,0
+DIN.US,D,20050531,000000,32.4218,32.6605,32.2674,32.3075,164022.1445742794,0
+DIN.US,D,20050601,000000,32.3075,32.6067,32.0013,32.1647,158123.09715170905,0
+DIN.US,D,20050602,000000,32.15,32.1647,31.9328,31.9964,134841.79595467047,0
+DIN.US,D,20050603,000000,31.928,31.9611,31.2012,31.5201,239468.6096689949,0
+DIN.US,D,20050606,000000,31.5201,31.5465,31.2941,31.3097,135428.6336012111,0
+DIN.US,D,20050607,000000,31.3762,31.6238,31.2012,31.2012,179929.12531048665,0
+DIN.US,D,20050608,000000,31.2109,31.345,30.7513,30.9566,264075.9185795522,0
+DIN.US,D,20050609,000000,30.9566,31.0222,29.9071,30.8079,311384.8475972902,0
+DIN.US,D,20050610,000000,30.7404,30.8707,30.3326,30.7062,203363.78129320452,0
+DIN.US,D,20050613,000000,30.6377,30.6906,30.2788,30.5087,221486.2274998826,0
+DIN.US,D,20050614,000000,30.4421,30.7297,29.9482,30.5966,220606.99339530847,0
+DIN.US,D,20050615,000000,30.7346,30.8276,30.2582,30.7513,133069.014632187,0
+DIN.US,D,20050616,000000,30.7404,31.1073,30.6046,31.0984,106548.86036154006,0
+DIN.US,D,20050617,000000,31.2629,31.2629,30.45,30.5018,197320.5803720809,0
+DIN.US,D,20050620,000000,30.45,30.4647,30.1507,30.2788,113620.56071197,0
+DIN.US,D,20050621,000000,30.2788,30.3737,30.0069,30.1086,123200.12299091439,0
+DIN.US,D,20050622,000000,30.1976,30.2397,29.9325,30.0959,79578.86538622309,0
+DIN.US,D,20050623,000000,30.0264,30.225,29.4797,29.5169,83410.69029780185,0
+DIN.US,D,20050624,000000,29.5169,29.5237,28.8458,29.4582,169765.7924806969,0
+DIN.US,D,20050627,000000,29.3838,29.3917,29.0443,29.2537,98735.94521364634,0
+DIN.US,D,20050628,000000,29.2537,29.9482,29.1784,29.9325,255383.76932708634,0
+DIN.US,D,20050629,000000,29.9071,29.9071,29.6265,29.7476,89597.02235222279,0
+DIN.US,D,20050630,000000,29.782,29.8886,29.3917,29.4425,137638.98724551313,0
+DIN.US,D,20050701,000000,29.5169,29.6078,29.1852,29.3751,104627.83607955617,0
+DIN.US,D,20050705,000000,29.3223,29.5237,29.1393,29.4503,84439.18972711019,0
+DIN.US,D,20050706,000000,29.4503,29.4503,27.5499,28.0917,797982.649662714,0
+DIN.US,D,20050707,000000,28.0917,28.1416,27.409,28.1054,475105.39442639996,0
+DIN.US,D,20050708,000000,28.0859,28.4996,28.0388,28.3186,433550.3369674675,0
+DIN.US,D,20050711,000000,28.3186,28.5886,28.2306,28.3343,337909.0913288943,0
+DIN.US,D,20050712,000000,28.3451,28.5622,28.1211,28.2443,245512.83295534019,0
+DIN.US,D,20050713,000000,28.2218,28.5348,27.9108,28.1553,334668.19352480234,0
+DIN.US,D,20050714,000000,28.1729,28.3735,27.9577,28.0251,130564.21979937785,0
+DIN.US,D,20050715,000000,27.9303,28.0535,27.4354,27.5019,484534.6690153804,0
+DIN.US,D,20050718,000000,27.5156,27.7533,27.3934,27.6046,219871.91278926743,0
+DIN.US,D,20050719,000000,27.7737,28.1553,27.543,27.9245,184794.5614775617,0
+DIN.US,D,20050720,000000,27.7533,27.9978,27.7142,27.7396,195996.61738903573,0
+DIN.US,D,20050721,000000,27.6359,27.6359,27.1791,27.3797,226649.17195119028,0
+DIN.US,D,20050722,000000,27.4951,27.6995,27.1968,27.6673,141174.32623810213,0
+DIN.US,D,20050725,000000,27.5998,27.768,27.3728,27.4696,117004.5896493533,0
+DIN.US,D,20050726,000000,27.4775,27.854,27.4354,27.4354,147509.92361725928,0
+DIN.US,D,20050727,000000,27.5361,27.5361,27.143,27.2026,235485.4747021993,0
+DIN.US,D,20050728,000000,28.1632,30.0959,28.0917,29.6538,756279.3492442912,0
+DIN.US,D,20050729,000000,29.552,30.1908,29.509,29.8064,304750.71956867876,0
+DIN.US,D,20050801,000000,29.9599,31.2492,29.8582,30.8196,490727.1352612261,0
+DIN.US,D,20050802,000000,30.8196,31.1542,30.5702,30.8343,194965.05086400395,0
+DIN.US,D,20050803,000000,30.8343,30.8343,30.402,30.5087,253323.70337275832,0
+DIN.US,D,20050804,000000,30.4421,30.5361,29.6733,29.8064,124818.52716248682,0
+DIN.US,D,20050805,000000,29.8064,29.8445,29.0297,29.2753,109785.66870466476,0
+DIN.US,D,20050808,000000,29.3094,29.3751,28.839,29.1051,120841.52638712204,0
+DIN.US,D,20050809,000000,29.1784,29.2753,28.7989,29.0443,128942.74853210011,0
+DIN.US,D,20050810,000000,29.1784,29.3838,28.8458,28.9955,143977.6517203756,0
+DIN.US,D,20050811,000000,29.0443,29.4171,28.839,29.3691,132331.8892956724,0
+DIN.US,D,20050812,000000,29.3144,29.3144,28.4321,28.4732,136458.15539575924,0
+DIN.US,D,20050815,000000,28.4321,29.2332,28.3646,28.9378,179200.17889587642,0
+DIN.US,D,20050816,000000,28.8732,28.8732,28.48,28.4927,127470.54258954446,0
+DIN.US,D,20050817,000000,28.4321,28.6972,28.2306,28.4536,153257.66098463399,0
+DIN.US,D,20050818,000000,28.1934,28.2003,27.9646,28.0604,192163.77011221417,0
+DIN.US,D,20050819,000000,28.0604,28.2521,27.9793,28.1123,170353.6524924894,0
+DIN.US,D,20050822,000000,28.1632,28.2081,27.8355,28.1495,92400.34783449424,0
+DIN.US,D,20050823,000000,28.0809,28.3646,27.854,28.0917,75006.84804241633,0
+DIN.US,D,20050824,000000,28.1632,28.2384,27.2446,27.3797,315214.62777839636,0
+DIN.US,D,20050825,000000,27.4149,27.8844,27.143,27.8111,138521.28844580267,0
+DIN.US,D,20050826,000000,27.8168,27.8168,27.2095,27.3424,220899.38985335207,0
+DIN.US,D,20050829,000000,27.3424,27.3591,27.0471,27.273,215156.76431216634,0
+DIN.US,D,20050830,000000,27.273,27.409,26.601,26.8916,283675.68255498505,0
+DIN.US,D,20050831,000000,26.8055,27.2906,26.601,27.2525,401571.77469177404,0
+DIN.US,D,20050901,000000,27.0823,27.2525,26.7712,26.9611,758194.2393348444,0
+DIN.US,D,20050902,000000,26.9611,27.1586,26.7889,26.9611,268648.9582886038,0
+DIN.US,D,20050906,000000,27.0266,27.4149,27.0266,27.4149,208376.4380545382,0
+DIN.US,D,20050907,000000,27.5361,27.7593,27.4852,27.5156,186268.81215058087,0
+DIN.US,D,20050908,000000,27.4149,27.4207,27.1077,27.3484,220454.66097487096,0
+DIN.US,D,20050909,000000,27.2095,27.3131,27.0471,27.1293,317426.0037879301,0
+DIN.US,D,20050912,000000,27.143,27.2026,27.0089,27.1019,140439.24563208126,0
+DIN.US,D,20050913,000000,27.0745,27.1166,26.691,26.7565,105662.46970029328,0
+DIN.US,D,20050914,000000,26.7361,26.7889,26.0435,26.0504,175068.80096959046,0
+DIN.US,D,20050915,000000,26.1188,26.4054,25.7677,25.9555,287949.1692493305,0
+DIN.US,D,20050916,000000,26.112,26.4847,25.8195,26.382,471862.45189184445,0
+DIN.US,D,20050919,000000,26.4191,26.4191,25.9897,26.112,159447.0601347643,0
+DIN.US,D,20050920,000000,27.3357,27.6173,26.472,26.6382,653858.7997133216,0
+DIN.US,D,20050921,000000,26.4984,26.8378,26.3908,26.472,370180.05006262125,0
+DIN.US,D,20050922,000000,26.5405,26.6598,26.1893,26.4583,377106.5745492662,0
+DIN.US,D,20050923,000000,27.4491,27.7904,27.0412,27.0412,359279.591896327,0
+DIN.US,D,20050926,000000,27.2095,28.0124,27.2095,27.409,194672.6544059805,0
+DIN.US,D,20050927,000000,27.3268,27.4852,27.1019,27.1077,134396.04471095765,0
+DIN.US,D,20050928,000000,27.1791,27.32,26.7017,26.8701,155177.66290136598,0
+DIN.US,D,20050929,000000,26.8779,27.6741,26.5268,27.3533,1410580.8331056708,0
+DIN.US,D,20050930,000000,27.3533,27.768,27.1742,27.6437,213972.86536669708,0
+DIN.US,D,20051003,000000,27.6437,28.0976,27.5724,27.7239,178459.98646364638,0
+DIN.US,D,20051004,000000,27.7396,28.5054,27.7396,27.8276,169473.39602267343,0
+DIN.US,D,20051005,000000,27.8276,28.2218,27.6673,27.6673,183912.26027727214,0
+DIN.US,D,20051006,000000,27.6868,28.4996,27.632,28.0917,254204.98220781612,0
+DIN.US,D,20051007,000000,28.1934,28.6023,27.8276,27.8844,274245.3856007728,0
+DIN.US,D,20051010,000000,27.8355,27.987,27.6173,27.768,142058.67216887535,0
+DIN.US,D,20051011,000000,27.7904,28.2961,27.143,27.143,169910.9683444819,0
+DIN.US,D,20051012,000000,27.0745,27.4491,26.6471,26.7565,172266.49785256895,0
+DIN.US,D,20051013,000000,26.7224,27.5156,26.4847,27.3533,224291.59771263972,0
+DIN.US,D,20051014,000000,28.4996,29.9541,28.3039,29.9257,682157.8694978828,0
+DIN.US,D,20051017,000000,29.998,31.08,29.8582,30.633,514301.85528154,0
+DIN.US,D,20051018,000000,30.6377,30.7581,30.1507,30.407,215303.98490641484,0
+DIN.US,D,20051019,000000,30.272,30.5702,29.5677,30.5702,587103.4615058403,0
+DIN.US,D,20051020,000000,30.5702,31.2109,30.3131,30.4334,478200.09400146507,0
+DIN.US,D,20051021,000000,30.5018,30.8754,30.2427,30.4568,225613.51596521132,0
+DIN.US,D,20051024,000000,30.5361,30.9918,30.3737,30.5909,248606.5101651736,0
+DIN.US,D,20051025,000000,30.5361,30.9508,29.9071,30.5782,194521.34435076467,0
+DIN.US,D,20051026,000000,30.625,30.9008,29.9913,30.2094,186418.0774753231,0
+DIN.US,D,20051027,000000,31.4849,32.7691,30.7757,32.1979,877264.0067647146,0
+DIN.US,D,20051028,000000,31.8605,32.2674,31.0593,32.0972,312265.10406710615,0
+DIN.US,D,20051031,000000,32.2674,32.8141,31.8468,32.0434,445187.9204702663,0
+DIN.US,D,20051101,000000,32.1383,32.1383,31.4849,31.5611,203658.22248171165,0
+DIN.US,D,20051102,000000,31.6168,31.8936,31.4183,31.7264,194376.16848698974,0
+DIN.US,D,20051103,000000,31.7264,32.194,31.3166,31.6823,257741.34356564697,0
+DIN.US,D,20051104,000000,31.7391,31.92,31.5201,31.8057,171827.9031655086,0
+DIN.US,D,20051107,000000,31.8936,32.2918,31.6305,31.8398,353380.5444737465,0
+DIN.US,D,20051108,000000,31.7264,31.8652,31.4272,31.6168,131299.30040540884,0
+DIN.US,D,20051109,000000,31.6472,32.1979,31.4183,31.8879,138377.13494726957,0
+DIN.US,D,20051110,000000,31.8879,32.5588,31.3841,32.4091,146630.68951267508,0
+DIN.US,D,20051111,000000,32.463,32.463,31.568,31.8321,108015.95447789668,0
+DIN.US,D,20051114,000000,31.9328,31.9534,31.2012,31.4937,117597.56148732471,0
+DIN.US,D,20051115,000000,31.5425,31.5866,30.7678,31.08,171091.80019423575,0
+DIN.US,D,20051116,000000,30.9225,31.4339,30.8754,31.3518,120101.33395489202,0
+DIN.US,D,20051117,000000,31.4536,31.7558,31.2423,31.6609,139848.31852457332,0
+DIN.US,D,20051118,000000,31.6609,32.0492,31.3919,32.0434,208376.4380545382,0
+DIN.US,D,20051121,000000,32.0785,32.15,31.3988,31.969,135135.21477794583,0
+DIN.US,D,20051122,000000,31.9016,32.6067,31.8116,32.5999,153257.66098463399,0
+DIN.US,D,20051123,000000,32.5324,32.774,32.3769,32.6791,73535.6644651045,0
+DIN.US,D,20051125,000000,32.5794,32.6948,32.3016,32.5324,42293.20516068388,0
+DIN.US,D,20051128,000000,32.4708,32.6791,32.0013,32.0638,124521.01887825424,0
+DIN.US,D,20051129,000000,32.1186,32.3603,31.8936,31.969,568388.0434611808,0
+DIN.US,D,20051130,000000,31.969,32.4356,31.969,32.4356,215303.98490641484,0
+DIN.US,D,20051201,000000,32.5383,33.4215,32.4493,33.1906,190248.88002166105,0
+DIN.US,D,20051202,000000,33.089,33.223,32.5657,33.0479,95491.98031384904,0
+DIN.US,D,20051205,000000,32.9803,32.9803,31.8652,32.3603,112288.4188070104,0
+DIN.US,D,20051206,000000,32.4277,32.5109,32.0785,32.1647,104924.32199854693,0
+DIN.US,D,20051207,000000,32.2351,32.2351,31.6238,32.1039,310054.7504228142,0
+DIN.US,D,20051208,000000,32.0972,32.7025,31.4643,32.6263,273951.96677749744,0
+DIN.US,D,20051209,000000,32.6263,32.8787,32.1979,32.774,133069.014632187,0
+DIN.US,D,20051212,000000,32.8425,33.0694,32.6331,32.8298,141030.17273956904,0
+DIN.US,D,20051213,000000,32.8298,33.5624,32.8298,33.2513,290016.3917603312,0
+DIN.US,D,20051214,000000,33.1829,33.488,33.0479,33.2513,56296.54182394671,0
+DIN.US,D,20051215,000000,33.2846,33.4402,32.4218,32.7691,106248.28498160216,0
+DIN.US,D,20051216,000000,32.8964,33.0127,32.4023,32.5041,286620.0944400862,0
+DIN.US,D,20051219,000000,32.5041,32.5041,31.9964,32.3964,104627.83607955617,0
+DIN.US,D,20051220,000000,32.369,32.6263,31.9749,32.1422,245659.03118436702,0
+DIN.US,D,20051221,000000,31.8251,32.8141,31.6903,32.8141,135135.21477794583,0
+DIN.US,D,20051222,000000,32.5725,32.7496,32.5109,32.6948,94754.85497733542,0
+DIN.US,D,20051223,000000,32.6331,32.8072,32.5725,32.7212,27998.4944046233,0
+DIN.US,D,20051227,000000,32.6714,32.6714,31.9611,32.1039,89153.31583898354,0
+DIN.US,D,20051228,000000,32.0785,32.4356,31.9611,32.3603,45684.390654735755,0
+DIN.US,D,20051229,000000,32.3212,32.4708,32.0638,32.2839,62041.21209560298,0
+DIN.US,D,20051230,000000,32.2409,32.2409,31.8251,31.8321,103301.82836602736,0
+DIN.US,D,20060103,000000,31.928,32.8141,31.0917,32.5041,228271.66558370984,0
+DIN.US,D,20060104,000000,32.5725,32.7887,32.463,32.7407,91957.66368649175,0
+DIN.US,D,20060105,000000,32.8425,33.1555,32.637,32.998,142205.89276313392,0
+DIN.US,D,20060106,000000,33.6367,33.6367,32.7289,33.4469,147661.23367246502,0
+DIN.US,D,20060109,000000,33.4069,33.7336,33.223,33.6523,118481.90741808784,0
+DIN.US,D,20060110,000000,33.5487,33.9233,33.1829,33.9173,129533.67563958789,0
+DIN.US,D,20060111,000000,33.9173,34.1796,33.8226,34.1346,150753.8885170566,0
+DIN.US,D,20060112,000000,34.0984,35.3425,34.0984,34.784,204392.28072251086,0
+DIN.US,D,20060113,000000,34.8251,35.5588,34.7419,35.2848,230626.17272655503,0
+DIN.US,D,20060117,000000,34.7987,34.9121,34.0847,34.2529,146037.7176747137,0
+DIN.US,D,20060118,000000,34.0847,34.6413,34.0319,34.2481,95346.80445006904,0
+DIN.US,D,20060119,000000,34.3185,35.3671,34.0905,35.3347,185384.46621981775,0
+DIN.US,D,20060120,000000,35.234,35.234,34.024,34.206,163429.17273630796,0
+DIN.US,D,20060123,000000,34.2001,34.3342,33.7053,33.9301,175365.28688858123,0
+DIN.US,D,20060124,000000,33.9301,35.6321,33.8363,35.5187,295613.84143773187,0
+DIN.US,D,20060125,000000,35.5852,36.4528,35.4873,36.3588,254353.22516730646,0
+DIN.US,D,20060126,000000,36.4214,36.5075,35.9704,36.4478,261278.72728871965,0
+DIN.US,D,20060127,000000,36.4732,36.4732,35.9657,36.3442,251405.7461864999,0
+DIN.US,D,20060130,000000,36.1192,36.3931,36.0888,36.304,215891.8449182074,0
+DIN.US,D,20060131,000000,35.0149,35.0217,33.1741,33.3658,623353.4657454157,0
+DIN.US,D,20060201,000000,33.3658,33.488,32.952,33.4402,238440.1102396785,0
+DIN.US,D,20060202,000000,33.4265,33.4265,31.8722,32.4356,284564.1179467054,0
+DIN.US,D,20060203,000000,32.4356,33.0938,31.8936,32.5041,272477.7161044783,0
+DIN.US,D,20060206,000000,32.2791,32.3133,31.7107,32.1236,232246.62162859098,0
+DIN.US,D,20060207,000000,31.9534,32.4023,31.7558,31.8605,155177.66290136598,0
+DIN.US,D,20060208,000000,31.9016,32.6136,31.7852,32.4277,159447.0601347643,0
+DIN.US,D,20060209,000000,32.3603,32.4356,31.7793,31.9093,81639.95370579194,0
+DIN.US,D,20060210,000000,31.8398,32.3964,31.3518,32.3964,166821.3805956057,0
+DIN.US,D,20060213,000000,32.3769,32.645,31.8799,32.1303,137936.49552973564,0
+DIN.US,D,20060214,000000,32.194,32.5999,31.7489,32.2204,167704.704161127,0
+DIN.US,D,20060215,000000,32.1647,32.4708,31.8251,32.3886,117597.56148732471,0
+DIN.US,D,20060216,000000,32.4561,32.4561,31.9749,32.1861,113322.03006250568,0
+DIN.US,D,20060217,000000,32.9803,32.9803,32.2674,32.8072,232246.62162859098,0
+DIN.US,D,20060221,000000,32.8787,33.6259,32.7025,33.6103,279846.9247391307,0
+DIN.US,D,20060222,000000,33.6103,34.2686,32.7025,33.4529,271595.41490417864,0
+DIN.US,D,20060223,000000,33.2846,33.6367,33.0479,33.2513,221636.51518986668,0
+DIN.US,D,20060224,000000,33.3882,33.4529,33.089,33.1164,246688.5529789051,0
+DIN.US,D,20060227,000000,33.0479,34.4721,33.0479,34.1796,311089.3840435412,0
+DIN.US,D,20060228,000000,34.1884,34.7235,34.1189,34.5395,397300.33272790216,0
+DIN.US,D,20060301,000000,34.5278,34.7419,34.1052,34.7419,196883.00805027244,0
+DIN.US,D,20060302,000000,34.7419,34.8056,34.3634,34.7302,181550.5965777644,0
+DIN.US,D,20060303,000000,34.606,34.9816,34.4721,34.7773,163869.81215384192,0
+DIN.US,D,20060306,000000,34.606,34.8456,34.1111,34.6745,197320.5803720809,0
+DIN.US,D,20060307,000000,34.606,34.6579,33.6259,33.8782,210290.30577984947,0
+DIN.US,D,20060308,000000,33.936,34.0847,32.9128,33.2513,583272.6589595024,0
+DIN.US,D,20060309,000000,33.3168,33.6308,33.0127,33.3941,145451.90239340483,0
+DIN.US,D,20060310,000000,33.4626,33.8294,33.0811,33.8294,68233.67834145071,0
+DIN.US,D,20060313,000000,33.8294,33.9898,33.3805,33.577,64104.34514564742,0
+DIN.US,D,20060314,000000,33.5898,33.8558,33.2846,33.6367,70882.62667280201,0
+DIN.US,D,20060315,000000,33.6367,33.6367,33.0332,33.1976,197915.59694052592,0
+DIN.US,D,20060316,000000,33.2846,33.7599,33.2846,33.5164,92101.81718503292,0
+DIN.US,D,20060317,000000,33.5898,33.6103,33.1007,33.5898,265109.5298350576,0
+DIN.US,D,20060320,000000,33.5898,33.5898,32.637,33.3589,181994.30309100365,0
+DIN.US,D,20060321,000000,33.3589,33.5487,32.4708,32.5725,196883.00805027244,0
+DIN.US,D,20060322,000000,32.5041,32.9803,32.2351,32.8141,132041.53756811243,0
+DIN.US,D,20060323,000000,32.7095,32.9803,32.5451,32.8904,68817.44889228097,0
+DIN.US,D,20060324,000000,32.8219,32.998,32.4561,32.9803,92987.1854810389,0
+DIN.US,D,20060327,000000,33.0811,33.0811,32.4424,32.6263,119509.38448216242,0
+DIN.US,D,20060328,000000,32.5383,32.5383,31.9397,32.194,157092.55299192917,0
+DIN.US,D,20060329,000000,32.1383,32.8044,31.8398,32.5246,214121.10832619749,0
+DIN.US,D,20060330,000000,32.5725,32.8141,31.6609,32.3544,202924.1642409225,0
+DIN.US,D,20060331,000000,32.3964,32.6605,31.9397,32.5324,186268.81215058087,0
+DIN.US,D,20060403,000000,32.5999,32.5999,32.0708,32.1861,109488.16042045233,0
+DIN.US,D,20060404,000000,32.1303,32.6605,32.0287,32.2409,100499.52524899169,0
+DIN.US,D,20060405,000000,32.2351,32.5246,31.9611,32.2918,139111.1931880587,0
+DIN.US,D,20060406,000000,32.1647,32.5999,31.9474,32.2791,77660.9081999566,0
+DIN.US,D,20060407,000000,32.417,32.8787,31.7324,31.7852,120101.33395489202,0
+DIN.US,D,20060410,000000,31.8535,31.9749,31.2559,31.479,137936.49552973564,0
+DIN.US,D,20060411,000000,31.5465,31.8535,31.1679,31.3293,70440.96489003734,0
+DIN.US,D,20060412,000000,31.3293,31.5866,31.2492,31.3518,51870.72270915671,0
+DIN.US,D,20060413,000000,31.3587,31.7177,31.2168,31.473,55409.12879746516,0
+DIN.US,D,20060417,000000,31.4046,32.0492,31.3587,31.4536,124374.82064923747,0
+DIN.US,D,20060418,000000,31.4536,31.8799,31.2833,31.8398,159892.8113784872,0
+DIN.US,D,20060419,000000,31.8468,32.4835,31.5866,31.6238,134396.04471095765,0
+DIN.US,D,20060420,000000,31.5533,31.8605,31.2168,31.6305,113176.85419873075,0
+DIN.US,D,20060421,000000,31.9964,31.9964,31.4447,31.7177,107722.53565462132,0
+DIN.US,D,20060424,000000,31.7264,31.9016,31.5425,31.7979,78104.61471319688,0
+DIN.US,D,20060425,000000,31.6432,31.6903,31.0857,31.4183,143679.12107091126,0
+DIN.US,D,20060426,000000,32.4023,33.1829,31.6756,31.9611,370917.17539913586,0
+DIN.US,D,20060427,000000,31.79,32.4277,31.5201,32.0893,231514.6081182754,0
+DIN.US,D,20060428,000000,31.8251,32.6605,31.7324,32.5168,551146.8760895503,0
+DIN.US,D,20060501,000000,32.6605,32.952,32.4356,32.4835,135135.21477794583,0
+DIN.US,D,20060502,000000,32.463,32.4914,31.969,32.4091,251112.32736322455,0
+DIN.US,D,20060503,000000,33.5898,34.1678,32.9335,33.265,552324.6408435889,0
+DIN.US,D,20060504,000000,33.2513,33.5555,32.9716,33.3247,297090.13684122456,0
+DIN.US,D,20060505,000000,33.8637,34.6677,33.7972,34.2481,217068.58730700405,0
+DIN.US,D,20060508,000000,34.1111,34.4945,33.8949,34.0641,112732.12532024964,0
+DIN.US,D,20060509,000000,34.1346,34.4779,34.0319,34.386,235195.12297464942,0
+DIN.US,D,20060510,000000,34.3918,34.3918,33.5898,33.711,236372.88772867783,0
+DIN.US,D,20060511,000000,33.7785,33.7785,32.7496,33.3805,299593.9093088019,0
+DIN.US,D,20060512,000000,33.2777,33.3589,32.8503,33.0127,173890.01385031018,0
+DIN.US,D,20060515,000000,32.8425,33.8294,32.6067,33.5487,389927.0346323026,0
+DIN.US,D,20060516,000000,33.5487,33.8558,32.9803,33.2582,252437.31271151153,0
+DIN.US,D,20060517,000000,33.089,33.4215,32.9921,33.1829,225761.75892471173,0
+DIN.US,D,20060518,000000,33.2582,33.4694,33.0127,33.0626,172118.25489306852,0
+DIN.US,D,20060519,000000,33.0694,33.3589,32.8503,33.1976,112732.12532024964,0
+DIN.US,D,20060522,000000,33.089,33.535,32.6263,33.1555,139402.56728086047,0
+DIN.US,D,20060523,000000,33.2914,33.7599,33.1164,33.1829,212943.343572159,0
+DIN.US,D,20060524,000000,33.1555,33.9584,32.9128,33.7727,246246.89119613942,0
+DIN.US,D,20060525,000000,33.8754,33.8872,33.4332,33.8782,119809.95986210031,0
+DIN.US,D,20060526,000000,33.9811,34.0641,32.9716,33.2719,429273.7831774066,0
+DIN.US,D,20060530,000000,33.1339,33.1339,32.15,32.1979,204249.1495892095,0
+DIN.US,D,20060531,000000,32.369,32.6527,32.0855,32.5862,264814.06628130865,0
+DIN.US,D,20060601,000000,32.687,32.8572,32.0091,32.4777,307993.66210324434,0
+DIN.US,D,20060602,000000,32.5725,32.7095,31.8535,32.1039,129387.47741057113,0
+DIN.US,D,20060605,000000,31.9611,32.0209,31.1474,31.3841,279846.9247391307,0
+DIN.US,D,20060606,000000,31.3762,31.5934,30.9781,31.3587,170500.87308673793,0
+DIN.US,D,20060607,000000,31.3762,31.8722,31.2492,31.3166,151790.56686826728,0
+DIN.US,D,20060608,000000,31.2168,31.5611,30.625,31.4379,253323.70337275832,0
+DIN.US,D,20060609,000000,31.4272,31.7451,31.2168,31.2276,89153.31583898354,0
+DIN.US,D,20060612,000000,31.1885,31.1885,30.6113,30.6113,246981.97180218046,0
+DIN.US,D,20060613,000000,30.6183,31.12,30.3443,30.4264,248606.5101651736,0
+DIN.US,D,20060614,000000,30.3326,30.6046,30.1086,30.4695,134986.9718184454,0
+DIN.US,D,20060615,000000,30.3952,31.3587,30.3883,31.1806,133657.8970092012,0
+DIN.US,D,20060616,000000,31.1806,31.473,30.633,30.7404,408202.83562467,0
+DIN.US,D,20060619,000000,30.849,30.9008,30.1223,30.272,162100.09792706376,0
+DIN.US,D,20060620,000000,30.2397,30.5508,29.9404,30.1018,95491.98031384904,0
+DIN.US,D,20060621,000000,30.0626,30.6906,30.0264,30.2582,83114.20437881614,0
+DIN.US,D,20060622,000000,30.1908,30.2338,29.8171,30.0812,112435.6394012589,0
+DIN.US,D,20060623,000000,30.0197,30.5909,29.9404,30.1155,89597.02235222279,0
+DIN.US,D,20060626,000000,30.2397,31.4536,30.2338,31.3919,250517.31079477954,0
+DIN.US,D,20060627,000000,31.5054,31.8116,30.8579,30.9566,125703.8954584817,0
+DIN.US,D,20060628,000000,31.0593,31.1268,30.5508,31.0045,178164.52290990754,0
+DIN.US,D,20060629,000000,31.0984,32.2409,31.0984,32.1783,159596.32545949644,0
+DIN.US,D,20060630,000000,32.3339,32.6263,31.8652,32.6263,157388.016545668,0
+DIN.US,D,20060703,000000,32.5794,32.5794,32.1724,32.4356,46718.00191023407,0
+DIN.US,D,20060705,000000,32.2351,32.2351,31.1474,31.8722,192607.47662545342,0
+DIN.US,D,20060706,000000,31.9397,32.3016,31.8116,31.9749,140439.24563208126,0
+DIN.US,D,20060707,000000,31.8936,32.1303,31.6903,31.8936,208227.172729806,0
+DIN.US,D,20060710,000000,31.9611,32.2351,31.8184,31.92,98146.04047138931,0
+DIN.US,D,20060711,000000,31.8184,32.3964,31.5533,32.3964,213677.4018129582,0
+DIN.US,D,20060712,000000,32.417,32.417,31.6101,31.6541,141470.8121570929,0
+DIN.US,D,20060713,000000,31.6432,31.699,31.1131,31.2559,163130.64208684367,0
+DIN.US,D,20060714,000000,31.1885,31.1885,30.633,30.8891,183764.01731777174,0
+DIN.US,D,20060717,000000,30.9566,31.6903,30.9566,31.1728,161658.43614430813,0
+DIN.US,D,20060718,000000,31.345,31.568,30.8707,31.2012,119656.60507641092,0
+DIN.US,D,20060719,000000,31.2335,32.9188,31.2168,32.6195,187297.31157989724,0
+DIN.US,D,20060720,000000,32.7407,32.9041,31.6012,31.6375,122017.24641068694,0
+DIN.US,D,20060721,000000,31.6375,31.7324,31.08,31.4183,122167.53410065085,0
+DIN.US,D,20060724,000000,31.5533,32.3016,31.5533,32.1236,65726.83877816598,0
+DIN.US,D,20060725,000000,32.0287,32.4356,31.7636,32.2674,80162.63593705234,0
+DIN.US,D,20060726,000000,31.08,31.4272,30.7444,30.984,781180.0769781339,0
+DIN.US,D,20060727,000000,30.984,31.2168,30.4695,30.714,405842.1942904041,0
+DIN.US,D,20060728,000000,30.714,31.1806,30.4891,31.0984,201596.11179689996,0
+DIN.US,D,20060731,000000,30.8276,31.1806,30.625,30.849,201297.5811474457,0
+DIN.US,D,20060801,000000,30.714,30.714,29.8983,30.1624,326858.34547262604,0
+DIN.US,D,20060802,000000,30.4695,30.7199,29.9913,30.4891,149281.682574511,0
+DIN.US,D,20060803,000000,30.3883,31.5465,30.0959,31.2227,199383.71342213443,0
+DIN.US,D,20060804,000000,31.4849,32.1861,31.4536,31.8652,218691.0809395236,0
+DIN.US,D,20060807,000000,31.7324,31.7324,31.0173,31.3645,153108.3956599018,0
+DIN.US,D,20060808,000000,31.4536,31.9397,31.4536,31.5132,198061.79516955273,0
+DIN.US,D,20060809,000000,31.6168,31.8468,31.0105,31.1131,236965.85956665935,0
+DIN.US,D,20060810,000000,30.8754,31.5934,30.5645,31.5201,220755.23635480888,0
+DIN.US,D,20060811,000000,31.4536,31.79,31.0105,31.6238,149427.88080352778,0
+DIN.US,D,20060814,000000,31.7264,32.369,31.6238,31.7264,254499.42339632323,0
+DIN.US,D,20060815,000000,32.0638,33.1301,32.0638,33.0332,214712.03543368526,0
+DIN.US,D,20060816,000000,33.1301,33.1829,32.8503,32.998,271595.41490417864,0
+DIN.US,D,20060817,000000,32.9128,33.1906,32.7369,33.0479,105662.46970029328,0
+DIN.US,D,20060818,000000,33.1339,33.1339,32.1422,32.8717,151048.32970556372,0
+DIN.US,D,20060821,000000,32.8572,32.8717,32.369,32.8298,209405.95984908633,0
+DIN.US,D,20060822,000000,32.7613,32.952,32.4091,32.6067,73391.51096656332,0
+DIN.US,D,20060823,000000,32.6714,32.8787,31.92,32.0013,193197.38136770943,0
+DIN.US,D,20060824,000000,32.1039,32.1979,31.7451,32.0972,108755.12454488486,0
+DIN.US,D,20060825,000000,31.9611,32.0492,31.568,31.7107,87093.24988465148,0
+DIN.US,D,20060828,000000,31.7177,31.9964,31.5279,31.6305,135278.3459112472,0
+DIN.US,D,20060829,000000,31.5533,31.8057,31.2423,31.479,297235.3127050096,0
+DIN.US,D,20060830,000000,31.5797,31.6472,31.2833,31.4379,234897.61469042694,0
+DIN.US,D,20060831,000000,31.5748,31.8652,31.5357,31.6823,178020.36941135427,0
+DIN.US,D,20060901,000000,31.7264,31.9964,31.6541,31.7793,72207.61202109707,0
+DIN.US,D,20060905,000000,31.8936,32.0492,31.7636,31.8468,122311.68759919403,0
+DIN.US,D,20060906,000000,31.7107,31.7107,31.4183,31.473,140292.0250378126,0
+DIN.US,D,20060907,000000,31.3694,31.6903,31.2696,31.3518,113322.03006250568,0
+DIN.US,D,20060908,000000,31.4536,32.3075,31.3919,32.2116,96674.85689407749,0
+DIN.US,D,20060911,000000,32.1109,32.2546,31.79,31.9611,126145.55724124738,0
+DIN.US,D,20060912,000000,31.9611,32.6067,31.8535,32.4356,159009.48781294576,0
+DIN.US,D,20060913,000000,32.4708,32.7289,32.1039,32.7289,110374.55108168905,0
+DIN.US,D,20060914,000000,32.5725,32.5794,32.0581,32.1236,159009.48781294576,0
+DIN.US,D,20060915,000000,32.369,32.7212,32.2674,32.2674,461845.3172910714,0
+DIN.US,D,20060918,000000,32.2674,32.6791,32.0972,32.463,162247.31852132233,0
+DIN.US,D,20060919,000000,32.5657,32.645,31.8936,32.6195,129387.47741057113,0
+DIN.US,D,20060920,000000,32.687,33.0401,32.553,32.7691,461107.1695893251,0
+DIN.US,D,20060921,000000,32.8787,32.8787,32.0972,32.3485,82673.56496128924,0
+DIN.US,D,20060922,000000,32.3485,32.3485,31.7107,32.0355,95937.7315575649,0
+DIN.US,D,20060925,000000,32.0972,32.6263,31.8605,32.1647,241971.35977132036,0
+DIN.US,D,20060926,000000,32.1039,32.7025,31.8652,32.0209,176691.29460211005,0
+DIN.US,D,20060927,000000,31.9093,32.2047,31.7264,31.9153,222520.8611206298,0
+DIN.US,D,20060928,000000,31.9611,32.2674,31.6823,31.8879,84291.96913285663,0
+DIN.US,D,20060929,000000,31.9474,32.0581,31.4339,31.4536,191574.88773518987,0
+DIN.US,D,20061002,000000,31.4536,32.0785,31.4183,31.92,137784.16310928806,0
+DIN.US,D,20061003,000000,31.9534,32.1422,31.5797,31.6168,115094.81138498917,0
+DIN.US,D,20061004,000000,31.5866,33.0626,31.5866,32.9462,178459.98646364638,0
+DIN.US,D,20061005,000000,32.8844,33.3589,32.7887,33.1741,211463.9810729408,0
+DIN.US,D,20061006,000000,33.0743,33.5271,33.0332,33.2513,143977.6517203756,0
+DIN.US,D,20061009,000000,33.2513,33.6769,32.9462,33.6103,117894.0474063054,0
+DIN.US,D,20061010,000000,33.5428,33.8754,33.4529,33.6044,118185.42149910718,0
+DIN.US,D,20061011,000000,33.6103,33.7912,33.2513,33.4773,134102.62588768228,0
+DIN.US,D,20061012,000000,33.6445,34.3997,33.6445,34.3693,100945.27649270857,0
+DIN.US,D,20061013,000000,34.3693,34.831,34.3693,34.6677,99030.38640215647,0
+DIN.US,D,20061016,000000,34.5816,34.7773,34.2686,34.7773,99176.58463117323,0
+DIN.US,D,20061017,000000,34.606,34.6579,34.3918,34.5816,113913.9795352353,0
+DIN.US,D,20061018,000000,34.6413,34.9445,34.3243,34.4251,146334.2035936944,0
+DIN.US,D,20061019,000000,34.4368,34.5062,34.2686,34.4368,197025.116818332,0
+DIN.US,D,20061020,000000,34.5346,34.5395,34.1346,34.3918,141470.8121570929,0
+DIN.US,D,20061023,000000,34.386,34.8388,34.3028,34.6618,184349.8325990907,0
+DIN.US,D,20061024,000000,34.6207,35.2848,34.6148,35.1635,103301.82836602736,0
+DIN.US,D,20061025,000000,35.2848,35.6976,35.2125,35.6692,226203.42070747743,0
+DIN.US,D,20061026,000000,35.728,36.126,35.5391,36.126,200419.3694081033,0
+DIN.US,D,20061027,000000,36.126,36.2435,35.547,35.5852,102713.96835424489,0
+DIN.US,D,20061030,000000,35.3826,35.8648,35.3142,35.7945,107576.33742560456,0
+DIN.US,D,20061031,000000,35.5645,35.728,35.055,35.4022,119656.60507641092,0
+DIN.US,D,20061101,000000,35.458,35.6692,35.1049,35.2848,179636.72885244305,0
+DIN.US,D,20061102,000000,35.2272,35.547,35.0471,35.4081,129533.67563958789,0
+DIN.US,D,20061103,000000,35.5764,35.6252,35.0149,35.2389,201596.11179689996,0
+DIN.US,D,20061106,000000,35.3963,36.4732,35.1988,36.2034,205281.73847946295,0
+DIN.US,D,20061107,000000,36.1329,36.663,36.0957,36.4595,243891.3616880725,0
+DIN.US,D,20061108,000000,36.3716,36.753,36.2571,36.6317,139553.87733606625,0
+DIN.US,D,20061109,000000,36.6317,36.6385,35.5187,35.7818,94608.65674831867,0
+DIN.US,D,20061110,000000,35.6976,36.0596,35.5187,36.0252,67047.73466550784,0
+DIN.US,D,20061113,000000,36.0018,36.0673,35.6692,35.8805,148841.04315698714,0
+DIN.US,D,20061114,000000,35.8962,36.7305,35.7691,36.663,139553.87733606625,0
+DIN.US,D,20061115,000000,36.7638,37.0444,36.5369,36.7638,94905.14266730438,0
+DIN.US,D,20061116,000000,36.8802,36.9007,36.5691,36.7129,137638.98724551313,0
+DIN.US,D,20061117,000000,36.7129,36.7129,36.4331,36.5946,38312.11492437295,0
+DIN.US,D,20061120,000000,36.6385,36.7803,36.304,36.4655,100797.03353321821,0
+DIN.US,D,20061121,000000,36.5476,36.7863,36.4292,36.6757,45091.41881676433,0
+DIN.US,D,20061122,000000,36.6445,36.6445,36.3187,36.4067,31979.58464093423,0
+DIN.US,D,20061124,000000,36.2345,36.3363,35.9657,36.2171,20777.528729466238,0
+DIN.US,D,20061127,000000,36.083,36.126,35.1176,35.1988,167115.8217841128,0
+DIN.US,D,20061128,000000,35.1782,35.8805,35.1224,35.814,103155.63013700051,0
+DIN.US,D,20061129,000000,35.9657,36.1827,35.4814,36.0125,51432.12802210541,0
+DIN.US,D,20061130,000000,35.952,36.0596,35.6917,35.6976,137638.98724551313,0
+DIN.US,D,20061201,000000,35.6174,35.7054,34.7362,35.2848,87681.10989643392,0
+DIN.US,D,20061204,000000,35.4208,36.6816,35.3963,36.5476,131008.94867785896,0
+DIN.US,D,20061205,000000,36.5369,36.7071,36.2435,36.3667,107722.53565462132,0
+DIN.US,D,20061206,000000,36.2512,36.4292,36.1642,36.2218,45538.19242571899,0
+DIN.US,D,20061207,000000,36.2218,36.2982,35.3074,35.4502,152080.91859582724,0
+DIN.US,D,20061208,000000,35.6174,35.8346,35.2516,35.4814,90630.63360772212,0
+DIN.US,D,20061211,000000,35.4814,35.7621,35.4276,35.6037,78544.23176548598,0
+DIN.US,D,20061212,000000,35.6106,35.9567,35.096,35.4443,71032.91436277097,0
+DIN.US,D,20061213,000000,35.5588,35.7945,35.547,35.7554,73978.34861310698,0
+DIN.US,D,20061214,000000,35.8912,36.6024,35.4677,35.4873,94905.14266730438,0
+DIN.US,D,20061215,000000,35.4971,35.7474,35.2574,35.5391,205133.4955199827,0
+DIN.US,D,20061218,000000,35.6174,35.8209,35.1508,35.3347,111411.22943289974,0
+DIN.US,D,20061219,000000,35.1988,35.4677,35.0823,35.322,73535.6644651045,0
+DIN.US,D,20061220,000000,35.3895,35.9794,35.3534,35.6174,54965.422284224886,0
+DIN.US,D,20061221,000000,35.5979,36.0888,35.2046,35.4971,63958.14691663066,0
+DIN.US,D,20061222,000000,35.4971,35.5098,35.1508,35.1782,40819.97685289547,0
+DIN.US,D,20061226,000000,35.1508,35.7143,35.1508,35.5264,69556.61895926917,0
+DIN.US,D,20061227,000000,35.4677,36.304,35.4677,36.304,48926.31082405849,0
+DIN.US,D,20061228,000000,36.304,36.4732,36.0459,36.0673,53935.900489677755,0
+DIN.US,D,20061229,000000,36.0673,36.2756,35.7407,35.7621,76632.40877064726,0
+DIN.US,D,20070103,000000,35.858,36.7803,35.7818,36.17,202480.45772767314,0
+DIN.US,D,20070104,000000,36.1192,36.1329,35.6409,36.0459,184349.8325990907,0
+DIN.US,D,20070105,000000,35.6732,35.9657,35.3895,35.4276,174775.3821463252,0
+DIN.US,D,20070108,000000,35.3963,35.728,35.0755,35.4971,78836.6282235195,0
+DIN.US,D,20070109,000000,35.5715,35.8209,35.1049,35.8002,62482.87387836767,0
+DIN.US,D,20070110,000000,35.6321,36.0018,35.4873,35.8209,132482.17698563627,0
+DIN.US,D,20070111,000000,35.9363,36.6884,35.9109,36.17,456098.60228894866,0
+DIN.US,D,20070112,000000,36.1416,36.9164,36.0673,36.6171,154587.75815912004,0
+DIN.US,D,20070116,000000,36.6884,36.9428,36.5075,36.5163,336137.3323716426,0
+DIN.US,D,20070117,000000,36.4145,36.6581,36.0252,36.1016,256708.75467539352,0
+DIN.US,D,20070118,000000,35.9951,36.6445,35.858,36.0526,377548.2363320319,0
+DIN.US,D,20070119,000000,36.1486,36.577,36.0526,36.3363,78394.96644075582,0
+DIN.US,D,20070122,000000,36.399,37.2049,35.9951,36.8586,290454.98644738144,0
+DIN.US,D,20070123,000000,36.8802,37.3242,36.7071,36.8117,123787.98300269686,0
+DIN.US,D,20070124,000000,36.9164,37.1853,36.8341,37.1609,88124.81640967319,0
+DIN.US,D,20070125,000000,37.1326,37.1687,36.3667,36.5623,135428.6336012111,0
+DIN.US,D,20070126,000000,36.663,36.6884,36.0752,36.4732,70440.96489003734,0
+DIN.US,D,20070129,000000,36.3853,36.753,36.2708,36.6816,118185.42149910718,0
+DIN.US,D,20070130,000000,36.5163,36.7579,36.3716,36.6024,45684.390654735755,0
+DIN.US,D,20070131,000000,36.4732,36.5691,35.8648,36.1016,211908.70995141182,0
+DIN.US,D,20070201,000000,36.2708,36.9428,36.2708,36.8186,86946.02929039692,0
+DIN.US,D,20070202,000000,36.9545,36.9946,36.5623,36.9164,62190.47742033313,0
+DIN.US,D,20070205,000000,36.9164,36.9164,36.0399,36.2345,100353.32701997494,0
+DIN.US,D,20070206,000000,36.2756,36.5828,36.17,36.5369,66610.16234369535,0
+DIN.US,D,20070207,000000,36.5163,36.9007,36.0888,36.8,101535.18123496459,0
+DIN.US,D,20070208,000000,36.7129,36.8431,36.3716,36.7168,65726.83877816598,0
+DIN.US,D,20070209,000000,36.6581,36.8723,36.1114,36.4145,83114.20437881614,0
+DIN.US,D,20070212,000000,36.3246,36.4067,35.9951,36.1954,68233.67834145071,0
+DIN.US,D,20070213,000000,36.3667,36.5623,36.0018,36.4067,148541.49014228102,0
+DIN.US,D,20070214,000000,36.44,37.0103,36.4331,36.6581,405842.1942904041,0
+DIN.US,D,20070215,000000,36.5222,37.3624,36.304,37.2754,132628.37521466313,0
+DIN.US,D,20070216,000000,37.2754,37.378,36.5417,37.3409,158568.8483954219,0
+DIN.US,D,20070220,000000,37.1453,37.5248,36.8645,37.3369,167704.704161127,0
+DIN.US,D,20070221,000000,36.0673,37.7703,35.8717,37.5091,290164.63471982145,0
+DIN.US,D,20070222,000000,37.6412,39.838,37.3018,39.392,478639.7110537572,0
+DIN.US,D,20070223,000000,39.2511,40.8553,38.9871,39.5505,727984.3689206872,0
+DIN.US,D,20070226,000000,39.5818,39.5818,38.2642,38.8608,256556.42225493587,0
+DIN.US,D,20070227,000000,38.6926,38.9283,37.5013,37.5013,225470.38483192003,0
+DIN.US,D,20070228,000000,37.4729,38.0539,37.3917,37.736,270268.384825408,0
+DIN.US,D,20070301,000000,37.6412,38.2994,37.0641,37.8857,302246.94710111147,0
+DIN.US,D,20070302,000000,37.8523,37.8523,37.2547,37.2821,229300.16501301614,0
+DIN.US,D,20070305,000000,37.1541,37.8045,37.1129,37.1129,277786.8587847926,0
+DIN.US,D,20070306,000000,37.5932,38.4618,37.5248,38.1429,293257.2895644131,0
+DIN.US,D,20070307,000000,38.1429,38.2642,37.6969,37.8386,203805.44307597022,0
+DIN.US,D,20070308,000000,38.0676,38.2026,37.6891,37.9532,223699.6482399101,0
+DIN.US,D,20070309,000000,38.2378,38.2378,37.8386,38.2319,197767.35398103556,0
+DIN.US,D,20070312,000000,38.1967,38.8501,38.1967,38.3532,139553.87733606625,0
+DIN.US,D,20070313,000000,38.185,38.185,37.4299,37.4299,223995.11179365907,0
+DIN.US,D,20070314,000000,37.3467,37.872,36.9164,37.7624,138227.86962252733,0
+DIN.US,D,20070315,000000,37.7624,37.9405,37.4866,37.7986,86206.85922340772,0
+DIN.US,D,20070316,000000,37.7986,37.7986,37.3409,37.6412,250816.86380947562,0
+DIN.US,D,20070319,000000,37.8123,38.3073,37.8123,37.9874,168733.20359044342,0
+DIN.US,D,20070320,000000,37.9786,38.32,37.559,38.1429,173597.61739228672,0
+DIN.US,D,20070321,000000,38.2173,39.3568,38.1429,39.0928,331127.7427060244,0
+DIN.US,D,20070322,000000,39.261,39.5749,39.0183,39.3568,250230.026162935,0
+DIN.US,D,20070323,000000,39.3568,39.88,39.2149,39.7088,227093.90082967136,0
+DIN.US,D,20070326,000000,39.7021,39.7088,38.8971,39.6512,249486.76663498956,0
+DIN.US,D,20070327,000000,39.5955,39.5955,39.0056,39.1875,241091.10330151446,0
+DIN.US,D,20070328,000000,39.0858,39.4399,38.8501,38.9107,356919.97292729275,0
+DIN.US,D,20070329,000000,39.0791,39.5671,39.0673,39.4927,200419.3694081033,0
+DIN.US,D,20070330,000000,39.5955,39.8663,39.2365,39.7998,184349.8325990907,0
+DIN.US,D,20070402,000000,39.7998,40.4024,39.7998,40.3564,184943.8268022939,0
+DIN.US,D,20070403,000000,40.4905,40.7624,40.4709,40.688,114797.30310076666,0
+DIN.US,D,20070404,000000,40.599,40.7829,40.2879,40.6332,292077.480079901,0
+DIN.US,D,20070405,000000,40.6949,40.7496,40.5824,40.7144,57176.79829376168,0
+DIN.US,D,20070409,000000,40.6752,40.7711,40.0482,40.3036,100945.27649270857,0
+DIN.US,D,20070410,000000,40.335,40.6802,40.2058,40.4082,108311.4180316456,0
+DIN.US,D,20070411,000000,40.4171,40.4171,39.8439,40.0619,217363.02849551116,0
+DIN.US,D,20070412,000000,39.9554,40.3741,39.5876,40.3741,91957.66368649175,0
+DIN.US,D,20070413,000000,40.4454,40.509,40.0298,40.24,302832.7623824103,0
+DIN.US,D,20070416,000000,40.3741,40.5501,40.1979,40.4905,89890.44117549513,0
+DIN.US,D,20070417,000000,40.4905,40.5501,40.1441,40.4905,82229.85844804898,0
+DIN.US,D,20070418,000000,40.3965,40.6401,40.327,40.3897,97408.91513487672,0
+DIN.US,D,20070419,000000,40.9667,40.9667,40.0151,40.3036,136458.15539575924,0
+DIN.US,D,20070420,000000,40.8484,40.8484,40.4582,40.5462,212648.9023836418,0
+DIN.US,D,20070423,000000,40.5462,40.6752,40.2214,40.5051,103155.63013700051,0
+DIN.US,D,20070424,000000,40.4503,40.6215,40.3965,40.5462,188185.74697161763,0
+DIN.US,D,20070425,000000,40.5462,40.8484,40.1207,40.6274,209556.2475390603,0
+DIN.US,D,20070426,000000,40.6332,40.7144,40.2732,40.6401,126437.95369929099,0
+DIN.US,D,20070427,000000,40.4709,40.7496,40.0033,40.3681,177278.13224866075,0
+DIN.US,D,20070430,000000,40.4709,40.5911,39.8733,39.9827,323468.18234381196,0
+DIN.US,D,20070501,000000,39.9827,40.7624,39.9554,40.688,180524.14187893164,0
+DIN.US,D,20070502,000000,40.688,41.1028,40.4376,40.7086,270268.384825408,0
+DIN.US,D,20070503,000000,40.7086,40.7203,40.2322,40.4308,140439.24563208126,0
+DIN.US,D,20070504,000000,40.5051,40.5051,39.8957,39.9827,289132.04582955793,0
+DIN.US,D,20070507,000000,40.0874,40.0874,39.8214,39.88,272920.40025247575,0
+DIN.US,D,20070508,000000,39.9691,40.1207,39.8135,40.0355,403043.98063431965,0
+DIN.US,D,20070509,000000,39.9338,40.0699,39.5436,39.8957,229300.16501301614,0
+DIN.US,D,20070510,000000,39.8332,39.8332,39.0604,39.1152,213239.82949113968,0
+DIN.US,D,20070511,000000,39.2081,39.9691,39.2081,39.9554,147813.56609291257,0
+DIN.US,D,20070514,000000,40.1247,40.1441,39.4203,39.5133,237263.36785088186,0
+DIN.US,D,20070515,000000,39.5505,39.749,38.6926,38.7816,201596.11179689996,0
+DIN.US,D,20070516,000000,38.7816,38.8825,38.407,38.6535,271595.41490417864,0
+DIN.US,D,20070517,000000,38.632,38.9371,38.3855,38.3855,156502.64824966306,0
+DIN.US,D,20070518,000000,38.407,38.9283,38.1312,38.6985,184648.36324854492,0
+DIN.US,D,20070521,000000,38.6535,39.656,38.6535,39.2511,246395.13415563983,0
+DIN.US,D,20070522,000000,39.2814,39.9211,39.0545,39.9211,237404.4542537096,0
+DIN.US,D,20070523,000000,39.9211,40.0699,39.3392,39.392,210581.67987265124,0
+DIN.US,D,20070524,000000,39.3265,39.656,38.9411,39.168,279110.82176784787,0
+DIN.US,D,20070525,000000,39.2081,39.4253,38.8354,39.0858,212504.7488851087,0
+DIN.US,D,20070529,000000,39.255,39.9094,39.255,39.7656,224439.84067214013,0
+DIN.US,D,20070530,000000,39.5955,40.0151,39.4604,39.7998,167553.39410593137,0
+DIN.US,D,20070531,000000,39.8077,39.9877,39.2814,39.4604,158858.17775774,0
+DIN.US,D,20070601,000000,39.5563,40.1862,39.3323,40.0033,355443.67752379,0
+DIN.US,D,20070604,000000,39.8332,39.9211,39.485,39.7921,103449.04896027588,0
+DIN.US,D,20070605,000000,39.6229,39.6229,39.0604,39.5005,73978.34861310698,0
+DIN.US,D,20070606,000000,39.3323,39.3323,38.6926,39.031,92400.34783449424,0
+DIN.US,D,20070607,000000,38.8608,38.8608,37.9669,38.0489,124670.2842029864,0
+DIN.US,D,20070608,000000,37.9786,38.5654,37.9316,38.5234,88272.03700392875,0
+DIN.US,D,20070611,000000,38.407,38.6868,37.9189,38.544,72503.07557484398,0
+DIN.US,D,20070612,000000,38.3738,38.3816,37.5805,37.8632,106548.86036154006,0
+DIN.US,D,20070613,000000,38.0021,38.3405,36.8284,37.736,512682.4287447359,0
+DIN.US,D,20070614,000000,37.8241,38.6535,37.8172,38.4354,148396.3142785061,0
+DIN.US,D,20070615,000000,39.1875,39.5358,38.6799,38.815,179784.97181194345,0
+DIN.US,D,20070618,000000,38.9577,38.9577,38.1097,38.3405,119361.14152267209,0
+DIN.US,D,20070619,000000,38.1703,38.3816,38.0088,38.3405,57475.32894322399,0
+DIN.US,D,20070620,000000,38.3669,38.4833,37.3369,37.3692,88272.03700392875,0
+DIN.US,D,20070621,000000,37.4162,37.4162,36.6982,37.0444,259063.26181822864,0
+DIN.US,D,20070622,000000,37.0444,37.1453,36.7863,36.8067,224439.84067214013,0
+DIN.US,D,20070625,000000,36.7472,36.753,36.0957,36.3667,144864.0423816224,0
+DIN.US,D,20070626,000000,36.5369,36.9769,36.2288,36.8067,394501.0967065859,0
+DIN.US,D,20070627,000000,36.6581,37.4162,36.6248,37.1726,247425.67831541973,0
+DIN.US,D,20070628,000000,37.2547,37.4347,36.7472,36.8723,185241.3350865164,0
+DIN.US,D,20070629,000000,37.0444,37.4651,36.888,36.936,146334.2035936944,0
+DIN.US,D,20070702,000000,37.1208,37.6695,36.8431,37.6695,121135.96757562914,0
+DIN.US,D,20070703,000000,37.6695,37.6891,37.3242,37.5521,100499.52524899169,0
+DIN.US,D,20070705,000000,37.5521,37.7986,37.2821,37.6764,119956.15809111707,0
+DIN.US,D,20070706,000000,37.5932,37.9062,37.3409,37.559,121135.96757562914,0
+DIN.US,D,20070709,000000,37.5521,37.872,37.3624,37.6764,165932.94520388535,0
+DIN.US,D,20070710,000000,37.3917,37.649,36.7921,37.2547,198795.85341035196,0
+DIN.US,D,20070711,000000,37.2196,37.6001,37.0641,37.3624,125703.8954584817,0
+DIN.US,D,20070712,000000,37.5521,38.1645,37.517,38.1527,117304.14266405944,0
+DIN.US,D,20070713,000000,38.0608,38.6926,37.9669,38.1703,165045.53217740683,0
+DIN.US,D,20070716,000000,39.7021,43.014,39.7021,41.5556,1737288.8908882926,0
+DIN.US,D,20070717,000000,41.6006,42.656,41.5409,42.3909,690107.7815876452,0
+DIN.US,D,20070718,000000,42.1738,43.0923,42.1541,42.9533,479968.7858630014,0
+DIN.US,D,20070719,000000,42.8594,43.8307,42.8594,43.6733,326858.34547262604,0
+DIN.US,D,20070720,000000,43.5793,44.0323,43.4307,43.7418,581206.4588137435,0
+DIN.US,D,20070723,000000,45.0562,45.0562,43.995,44.2718,470094.78239553986,0
+DIN.US,D,20070724,000000,44.1065,44.8959,43.6204,44.1242,867684.4444857703,0
+DIN.US,D,20070725,000000,44.7775,45.5092,44.3158,44.8675,748465.4117311577,0
+DIN.US,D,20070726,000000,44.1065,45.0916,43.9393,44.6308,1082256.4158818796,0
+DIN.US,D,20070727,000000,43.8767,44.4616,43.2595,43.5158,749645.2212156799,0
+DIN.US,D,20070730,000000,43.4991,44.0811,42.8262,43.8972,621883.3045333335,0
+DIN.US,D,20070731,000000,44.1397,44.4265,43.5793,44.266,542893.3215241347,0
+DIN.US,D,20070801,000000,44.2229,44.5271,43.1352,43.8698,1000463.1073903973,0
+DIN.US,D,20070802,000000,44.04,44.4401,43.5725,44.4137,339236.1214076549,0
+DIN.US,D,20070803,000000,44.3246,44.534,42.3909,42.7851,451084.92316238326,0
+DIN.US,D,20070806,000000,43.0208,43.8023,41.6651,43.504,665794.9138655949,0
+DIN.US,D,20070807,000000,43.3201,44.9907,43.2996,44.7463,469355.6123285617,0
+DIN.US,D,20070808,000000,44.9301,46.7143,44.9301,45.7498,952418.0754013865,0
+DIN.US,D,20070809,000000,45.3918,48.6577,44.489,44.6181,1502700.0304997785,0
+DIN.US,D,20070810,000000,44.6181,45.2411,43.7886,44.1143,852948.071946939,0
+DIN.US,D,20070813,000000,44.4469,44.8147,43.593,43.6204,453885.1815489312,0
+DIN.US,D,20070814,000000,43.7007,44.4137,43.3769,43.9197,440179.35316988995,0
+DIN.US,D,20070815,000000,43.6527,44.4968,43.3944,43.5862,526094.8383005019,0
+DIN.US,D,20070816,000000,43.2262,44.3579,41.4226,43.8386,912486.5339402155,0
+DIN.US,D,20070817,000000,43.8386,45.1863,42.743,42.7851,538031.9748180069,0
+DIN.US,D,20070820,000000,42.9886,44.1633,42.8937,44.0948,335258.0982670584,0
+DIN.US,D,20070821,000000,43.906,43.906,42.4868,42.6482,484390.5155168372,0
+DIN.US,D,20070822,000000,43.0923,43.8835,42.8594,43.6928,245805.22941337372,0
+DIN.US,D,20070823,000000,43.9197,44.0116,42.79,43.0923,268648.9582886038,0
+DIN.US,D,20070824,000000,43.0296,44.4831,43.0296,44.0861,262311.3161789731,0
+DIN.US,D,20070827,000000,44.0323,44.3246,43.4307,43.8444,189512.77705038828,0
+DIN.US,D,20070828,000000,43.6204,43.6204,42.568,42.5817,168588.0277266685,0
+DIN.US,D,20070829,000000,42.6609,42.8526,42.3704,42.699,243302.47931104823,0
+DIN.US,D,20070830,000000,42.2012,42.7636,41.9028,42.1787,211908.70995141182,0
+DIN.US,D,20070831,000000,42.5817,43.055,42.1132,42.6609,126734.43961826159,0
+DIN.US,D,20070904,000000,42.6482,43.5529,42.2765,43.3485,155466.99226369418,0
+DIN.US,D,20070905,000000,43.0365,43.1997,42.255,42.2892,181550.5965777644,0
+DIN.US,D,20070906,000000,42.345,43.3553,42.345,43.055,119956.15809111707,0
+DIN.US,D,20070907,000000,42.5484,42.5817,41.1643,41.358,283383.28609695146,0
+DIN.US,D,20070910,000000,41.6035,42.0114,40.8122,42.0114,373869.76620613143,0
+DIN.US,D,20070911,000000,42.1659,44.4332,42.1659,44.2092,505609.70602906414,0
+DIN.US,D,20070912,000000,44.1359,44.7707,43.6449,44.04,257596.167701872,0
+DIN.US,D,20070913,000000,44.1701,45.2501,43.7505,44.5917,278961.5564431157,0
+DIN.US,D,20070914,000000,44.0625,44.4137,43.9393,44.2172,170207.45426346257,0
+DIN.US,D,20070917,000000,44.1828,44.4332,43.863,44.04,227238.05432821455,0
+DIN.US,D,20070918,000000,44.1878,45.7693,43.7701,45.4661,328326.4619542245,0
+DIN.US,D,20070919,000000,45.6344,46.722,45.5522,46.0844,289274.1545976275,0
+DIN.US,D,20070920,000000,45.9464,46.8707,45.6901,46.4178,198210.0381290431,0
+DIN.US,D,20070921,000000,46.8228,47.4674,45.7371,45.8604,379761.65707203926,0
+DIN.US,D,20070924,000000,45.8955,46.0423,43.9999,44.489,397444.48622644535,0
+DIN.US,D,20070925,000000,44.1397,44.5017,42.8389,43.8698,267174.70761558466,0
+DIN.US,D,20070926,000000,44.0762,44.2229,42.8262,43.7701,334668.19352480234,0
+DIN.US,D,20070927,000000,43.8767,43.9588,43.2262,43.4835,114946.56842549882,0
+DIN.US,D,20070928,000000,43.3074,43.4082,42.699,42.9749,116860.4361508101,0
+DIN.US,D,20071001,000000,42.8721,43.5989,42.5484,43.5725,226649.17195119028,0
+DIN.US,D,20071002,000000,43.4307,43.6449,42.7851,43.3153,249195.3925421878,0
+DIN.US,D,20071003,000000,43.055,43.5793,42.7851,43.3622,180966.82602692908,0
+DIN.US,D,20071004,000000,43.5529,44.6582,43.2047,43.8092,246246.89119613942,0
+DIN.US,D,20071005,000000,44.2229,45.1267,44.1242,44.7707,203514.06898316846,0
+DIN.US,D,20071008,000000,44.7854,44.7854,43.815,43.815,153699.32276739966,0
+DIN.US,D,20071009,000000,44.0253,45.7752,43.9804,45.1043,216921.36671274545,0
+DIN.US,D,20071010,000000,44.8519,45.3076,44.4675,45.0064,194815.7855392718,0
+DIN.US,D,20071011,000000,45.1933,45.2558,43.7955,44.0049,264520.6474580333,0
+DIN.US,D,20071012,000000,43.6331,44.0527,42.7783,43.0923,296351.9891394782,0
+DIN.US,D,20071015,000000,43.2595,43.3769,42.0985,42.2951,304896.91779769555,0
+DIN.US,D,20071016,000000,42.2697,42.5337,41.7336,42.3097,187445.5545393876,0
+DIN.US,D,20071017,000000,42.7519,42.7519,41.9694,42.3635,244623.37519838806,0
+DIN.US,D,20071018,000000,42.2423,42.9005,42.1541,42.4584,207046.3408800622,0
+DIN.US,D,20071019,000000,42.3851,42.9466,41.5224,42.0721,392431.8294651117,0
+DIN.US,D,20071022,000000,42.0721,43.3485,41.8686,43.1118,134247.8017514673,0
+DIN.US,D,20071023,000000,41.3863,42.4506,40.5745,42.1952,835118.0221982844,0
+DIN.US,D,20071024,000000,42.0476,42.9152,40.9864,41.6446,301955.5730083097,0
+DIN.US,D,20071025,000000,41.7659,42.0476,41.1292,41.5331,403632.8630113439,0
+DIN.US,D,20071026,000000,42.0398,43.0365,41.7336,42.3557,233425.4087478713,0
+DIN.US,D,20071029,000000,42.4917,43.1001,42.2892,42.5337,248461.33430139866,0
+DIN.US,D,20071030,000000,42.6404,43.0923,41.9585,42.5611,193197.38136770943,0
+DIN.US,D,20071031,000000,42.9005,43.8307,42.0848,42.9749,203219.62779466133,0
+DIN.US,D,20071101,000000,42.4506,42.8037,41.9117,41.9694,388604.0940144791,0
+DIN.US,D,20071102,000000,42.4105,42.4105,39.4781,40.0111,527271.5806893086,0
+DIN.US,D,20071105,000000,39.168,39.261,38.3855,38.5781,559723.4980701434,0
+DIN.US,D,20071106,000000,38.4833,38.7943,37.1853,37.5248,790175.8687062531,0
+DIN.US,D,20071107,000000,37.1384,39.3568,36.8341,38.0265,890966.7680480406,0
+DIN.US,D,20071108,000000,38.4696,40.0786,37.6079,39.6082,750159.4709303329,0
+DIN.US,D,20071109,000000,39.1446,40.24,38.7748,39.7921,691906.1220410735,0
+DIN.US,D,20071112,000000,39.7998,40.2254,38.7816,39.0183,388309.652825972,0
+DIN.US,D,20071113,000000,39.3108,40.0619,39.0125,39.8507,275867.8792332823,0
+DIN.US,D,20071114,000000,40.0298,40.0298,38.544,38.9909,292377.03309459705,0
+DIN.US,D,20071115,000000,38.7405,38.9166,37.8045,37.961,671839.1371519401,0
+DIN.US,D,20071116,000000,37.8984,37.8984,35.1578,35.6409,1301972.929154964,0
+DIN.US,D,20071119,000000,35.4276,36.6445,33.6689,36.4958,1271908.2346046523,0
+DIN.US,D,20071120,000000,36.4958,38.1772,36.2218,36.4879,1071641.1976168454,0
+DIN.US,D,20071121,000000,36.2034,36.3187,34.8672,35.096,429770.65268301923,0
+DIN.US,D,20071123,000000,35.3005,36.083,34.6618,35.2125,103301.82836602736,0
+DIN.US,D,20071126,000000,35.3963,35.3963,32.7407,33.6259,716489.9165511797,0
+DIN.US,D,20071127,000000,33.7972,35.0755,33.6103,34.8251,888905.6797284707,0
+DIN.US,D,20071128,000000,34.9191,35.6252,33.5624,33.7785,811832.6315402986,0
+DIN.US,D,20071129,000000,33.5898,37.4924,31.8251,35.4814,2960865.8312372407,0
+DIN.US,D,20071130,000000,35.8854,37.1326,33.7912,34.431,1545422.6290603515,0
+DIN.US,D,20071203,000000,34.3106,34.9445,32.687,32.7369,1123215.434407206,0
+DIN.US,D,20071204,000000,32.6136,32.6136,31.4046,31.5357,849409.6658586244,0
+DIN.US,D,20071205,000000,31.9474,32.0287,29.5873,30.4891,1322019.466739311,0
+DIN.US,D,20071206,000000,30.45,32.1186,30.3326,31.7107,497065.7997360987,0
+DIN.US,D,20071207,000000,31.8535,32.5246,31.4272,32.5109,707768.1187068117,0
+DIN.US,D,20071210,000000,32.6527,33.1418,32.3212,32.9128,521081.15917393647,0
+DIN.US,D,20071211,000000,33.1339,33.223,31.7324,31.8057,468314.8445163838,0
+DIN.US,D,20071212,000000,32.8219,33.0479,29.1999,30.1223,1007754.6162669733,0
+DIN.US,D,20071213,000000,29.8064,30.4647,29.3691,30.1683,882392.1907979312,0
+DIN.US,D,20071214,000000,29.7976,29.7976,27.8775,28.6756,876086.2420106762,0
+DIN.US,D,20071217,000000,28.4458,28.8213,27.7904,28.3098,577375.6562674055,0
+DIN.US,D,20071218,000000,28.9613,29.3017,28.3783,29.0033,606115.3654694906,0
+DIN.US,D,20071219,000000,28.8066,28.974,25.5809,26.1579,2354606.312269167,0
+DIN.US,D,20071220,000000,26.3184,26.3282,24.1909,24.4082,1562238.4924930248,0
+DIN.US,D,20071221,000000,24.6459,25.8744,24.4149,25.5076,1918620.7013051126,0
+DIN.US,D,20071224,000000,25.535,25.7736,25.0458,25.2024,427068.5413592935,0
+DIN.US,D,20071226,000000,24.9921,25.2435,24.2379,24.6067,362373.2691061604,0
+DIN.US,D,20071227,000000,24.593,25.1603,24.2125,24.3426,379908.87766629783,0
+DIN.US,D,20071228,000000,24.3426,25.2385,24.3112,24.5636,444711.49826941965,0
+DIN.US,D,20071231,000000,24.4286,24.8415,24.1382,24.8228,795918.4942474288,0
+DIN.US,D,20080102,000000,24.8228,24.8228,23.5464,24.1108,1156916.682108614,0
+DIN.US,D,20080103,000000,24.1108,26.4309,23.7557,26.112,1338370.153988818,0
+DIN.US,D,20080104,000000,25.8195,28.8066,25.1074,27.2789,1942198.4884211821,0
+DIN.US,D,20080107,000000,26.7077,30.6848,26.7017,30.2622,850445.3218446034,0
+DIN.US,D,20080108,000000,30.2094,33.0626,27.8775,27.9714,1093496.2993071398,0
+DIN.US,D,20080109,000000,27.9978,31.9397,27.5361,31.9397,757897.7534158536,0
+DIN.US,D,20080110,000000,30.7297,31.8936,29.8778,31.3518,597021.4266785391,0
+DIN.US,D,20080111,000000,31.3841,31.4849,29.1715,30.5087,434140.24170973356,0
+DIN.US,D,20080114,000000,30.7757,31.3694,30.45,30.8002,304457.30074540345,0
+DIN.US,D,20080115,000000,30.633,30.633,28.6444,29.1784,358830.77355689876,0
+DIN.US,D,20080116,000000,29.0443,31.5748,28.2765,31.3988,753255.19287064,0
+DIN.US,D,20080117,000000,31.08,31.1405,29.4914,30.7062,446515.9729142788,0
+DIN.US,D,20080118,000000,30.8891,31.2168,29.0297,29.8642,408772.2930621702,0
+DIN.US,D,20080122,000000,28.7373,31.2168,24.4286,30.3062,612805.7235861908,0
+DIN.US,D,20080123,000000,29.8983,33.2513,29.0229,32.4914,1041163.4675103881,0
+DIN.US,D,20080124,000000,32.7369,34.4515,31.9808,32.7407,697453.4758218263,0
+DIN.US,D,20080125,000000,33.2777,33.4009,31.8468,32.4218,597564.3026198526,0
+DIN.US,D,20080128,000000,32.2263,35.1782,32.1109,33.4215,750327.1388293474,0
+DIN.US,D,20080129,000000,33.5976,34.0113,32.0855,33.1906,418962.2073881366,0
+DIN.US,D,20080130,000000,33.1829,33.9076,32.0581,32.3603,1278540.3179027096,0
+DIN.US,D,20080131,000000,31.6678,37.8436,31.2012,36.126,736898.3714297626,0
+DIN.US,D,20080201,000000,36.2101,36.6385,34.65,35.5715,230922.6586455357,0
+DIN.US,D,20080204,000000,35.4149,35.7885,33.2445,33.8137,535958.6181155855,0
+DIN.US,D,20080205,000000,33.1906,33.5976,32.1039,32.7496,297143.29983360803,0
+DIN.US,D,20080206,000000,32.5168,32.8787,29.1393,29.2332,693141.1392484426,0
+DIN.US,D,20080207,000000,29.0082,29.6958,27.9978,29.3838,678987.5148952048,0
+DIN.US,D,20080208,000000,29.3506,29.8582,28.9075,29.1715,291338.3100129027,0
+DIN.US,D,20080211,000000,29.063,29.5306,28.3646,29.2684,678470.1980848362,0
+DIN.US,D,20080212,000000,30.2866,30.2866,28.8458,29.283,398302.25066102174,0
+DIN.US,D,20080213,000000,29.56,29.8689,27.8111,29.0894,602577.9817464281,0
+DIN.US,D,20080214,000000,29.0973,29.1461,27.2906,27.4491,562049.3789863182,0
+DIN.US,D,20080215,000000,27.3073,28.0809,26.7791,27.7904,603778.2385356859,0
+DIN.US,D,20080219,000000,27.8228,27.8228,26.8378,27.4696,706976.808012692,0
+DIN.US,D,20080220,000000,27.3357,28.0859,26.9474,27.6359,374163.18502939667,0
+DIN.US,D,20080221,000000,27.7239,27.768,27.1224,27.273,249932.5178787024,0
+DIN.US,D,20080222,000000,27.3728,27.3728,26.2617,26.5051,609540.2890163958,0
+DIN.US,D,20080225,000000,26.5659,27.543,26.3028,27.543,451674.82790462923,0
+DIN.US,D,20080226,000000,27.3591,27.8844,26.9063,27.143,394201.5436918798,0
+DIN.US,D,20080227,000000,28.2443,30.8804,28.0204,29.7536,1039957.0765297699,0
+DIN.US,D,20080228,000000,30.0264,32.3485,29.8582,32.0492,1207663.8254213503,0
+DIN.US,D,20080229,000000,31.8057,32.1109,30.5087,31.0663,447879.8081416141,0
+DIN.US,D,20080303,000000,31.1474,31.2168,29.5931,30.5966,656941.2309055253,0
+DIN.US,D,20080304,000000,30.5018,30.9918,30.4334,30.6778,601015.8076629344,0
+DIN.US,D,20080305,000000,30.5556,33.4773,30.5556,32.8219,537735.4888990262,0
+DIN.US,D,20080306,000000,32.4356,32.4356,30.9566,31.5797,569587.277885227,0
+DIN.US,D,20080307,000000,30.5439,32.2351,30.5439,31.699,312766.06303366594,0
+DIN.US,D,20080310,000000,31.8722,33.4773,31.6238,32.1422,683921.4495332201,0
+DIN.US,D,20080311,000000,32.9188,33.3247,31.4536,31.7793,482003.2926863947,0
+DIN.US,D,20080312,000000,31.9093,35.278,31.345,32.2351,654524.3594831806,0
+DIN.US,D,20080313,000000,31.928,31.9808,30.9449,31.5611,273510.3049947318,0
+DIN.US,D,20080314,000000,31.5866,31.8936,29.7095,30.6906,436420.1161901976,0
+DIN.US,D,20080317,000000,29.8836,31.5279,29.8642,30.5361,434065.60904735234,0
+DIN.US,D,20080318,000000,31.3166,33.0058,31.3166,32.645,325380.0053386496,0
+DIN.US,D,20080319,000000,32.8141,32.9128,31.7489,31.7489,154290.24987488746,0
+DIN.US,D,20080320,000000,33.9173,35.5264,33.8137,34.65,912421.1025649905,0
+DIN.US,D,20080324,000000,34.7165,35.1224,33.9429,34.8388,571340.6342681863,0
+DIN.US,D,20080325,000000,34.9121,35.1117,34.024,35.1117,160184.1854712789,0
+DIN.US,D,20080326,000000,34.831,35.2046,33.6856,34.3243,1401359.098659874,0
+DIN.US,D,20080327,000000,34.873,34.9445,32.6605,33.1976,354999.9710105507,0
+DIN.US,D,20080328,000000,33.2513,33.7912,32.0708,32.1303,202819.8829866493,0
+DIN.US,D,20080331,000000,32.1587,32.7095,31.6823,32.5041,715162.886472409,0
+DIN.US,D,20080401,000000,32.9128,32.9128,32.2116,32.5725,438116.22011984646,0
+DIN.US,D,20080402,000000,32.4972,32.5725,31.6168,31.8398,307846.4415089757,0
+DIN.US,D,20080403,000000,31.6238,31.9153,31.2168,31.5054,222671.14881059373,0
+DIN.US,D,20080404,000000,31.3518,31.5054,30.7952,31.2168,231250.83788690213,0
+DIN.US,D,20080407,000000,31.3293,33.0401,31.1885,32.5246,331259.6278217059,0
+DIN.US,D,20080408,000000,32.2263,32.7025,32.2204,32.3339,401865.1935150494,0
+DIN.US,D,20080409,000000,32.4356,33.0538,32.2351,32.7407,721793.9474053051,0
+DIN.US,D,20080410,000000,32.5725,33.2298,31.9808,33.2103,307550.97795523686,0
+DIN.US,D,20080411,000000,34.3106,34.6618,32.7212,34.3028,639712.3319167565,0
+DIN.US,D,20080414,000000,34.2001,35.1431,32.9803,33.0938,264405.1201861605,0
+DIN.US,D,20080415,000000,33.2513,34.1346,33.1555,34.1346,500851.6182119676,0
+DIN.US,D,20080416,000000,34.4867,35.1224,34.1189,34.5062,884323.438732283,0
+DIN.US,D,20080417,000000,34.3185,34.8456,33.6044,34.559,188316.60972205736,0
+DIN.US,D,20080418,000000,34.8819,35.1578,34.024,35.008,366402.41050864663,0
+DIN.US,D,20080421,000000,34.784,34.9963,33.6367,33.7599,398217.3943462828,0
+DIN.US,D,20080422,000000,33.7257,33.7727,32.3339,32.774,392771.25472408783,0
+DIN.US,D,20080423,000000,33.3384,33.3384,31.8184,32.5324,196204.1575323101,0
+DIN.US,D,20080424,000000,32.5324,34.2128,32.4777,33.9233,435064.45988476666,0
+DIN.US,D,20080425,000000,33.6523,35.1988,33.3745,35.0149,513123.06816226983,0
+DIN.US,D,20080428,000000,32.6195,34.0035,30.9145,33.0479,805062.5289350484,0
+DIN.US,D,20080429,000000,33.4626,33.7336,32.9589,33.2043,396836.178909907,0
+DIN.US,D,20080430,000000,33.1741,33.6906,31.473,31.6472,381092.77661176707,0
+DIN.US,D,20080501,000000,31.6823,33.3941,31.6238,32.3886,685561.3233747903,0
+DIN.US,D,20080502,000000,32.7095,33.9233,32.3339,32.6714,670479.3913855521,0
+DIN.US,D,20080505,000000,33.2582,33.9634,32.4835,33.3658,421528.3441352134,0
+DIN.US,D,20080506,000000,33.1085,33.8363,32.7289,33.3168,352743.61093054793,0
+DIN.US,D,20080507,000000,33.2914,34.606,33.2914,33.5164,561854.1072258853,0
+DIN.US,D,20080508,000000,33.5428,33.8782,32.7289,33.8685,677998.8877101785,0
+DIN.US,D,20080509,000000,33.4949,34.1346,33.265,33.4469,695195.0710113499,0
+DIN.US,D,20080512,000000,33.5702,35.1176,33.4215,34.79,320728.24350628984,0
+DIN.US,D,20080513,000000,34.79,34.8672,34.1678,34.3997,226496.83953075277,0
+DIN.US,D,20080514,000000,34.5209,34.7987,34.2686,34.6677,321231.24720332323,0
+DIN.US,D,20080515,000000,34.5346,35.7818,34.2481,35.4873,215908.20276201615,0
+DIN.US,D,20080516,000000,35.9567,35.9567,34.5523,35.3748,623485.3508611073,0
+DIN.US,D,20080519,000000,35.0149,35.9567,33.9634,34.1346,378374.30744424276,0
+DIN.US,D,20080520,000000,34.1249,36.304,34.1249,34.7987,552870.5838806177,0
+DIN.US,D,20080521,000000,34.7419,34.7419,32.5794,32.7289,465345.8958655795,0
+DIN.US,D,20080522,000000,33.6103,33.6103,31.5748,32.0209,426310.9687180331,0
+DIN.US,D,20080523,000000,31.9534,32.6136,31.6305,32.3769,284565.14031194715,0
+DIN.US,D,20080527,000000,32.3133,32.9128,32.2351,32.4914,182838.7767774968,0
+DIN.US,D,20080528,000000,32.5588,32.7818,31.7558,32.4091,188749.07021768694,0
+DIN.US,D,20080529,000000,32.2742,32.6527,32.1236,32.3603,140425.95488397783,0
+DIN.US,D,20080530,000000,32.1039,32.2478,31.2902,31.8184,489174.1624648887,0
+DIN.US,D,20080602,000000,31.4849,31.6238,30.0891,30.2494,290190.19385076634,0
+DIN.US,D,20080603,000000,29.063,30.4891,28.8458,29.3144,520745.8233758974,0
+DIN.US,D,20080604,000000,29.8582,29.9188,29.0572,29.3751,435000.0508747836,0
+DIN.US,D,20080605,000000,29.283,30.0695,28.6522,29.4914,353393.8352218399,0
+DIN.US,D,20080606,000000,29.2479,29.3604,28.2629,28.7989,529092.4131779665,0
+DIN.US,D,20080609,000000,29.2332,32.417,28.5818,28.8732,711947.5477992719,0
+DIN.US,D,20080610,000000,28.7119,29.0894,28.2688,28.7715,321956.10415698634,0
+DIN.US,D,20080611,000000,28.4624,28.6277,27.7455,28.1632,263607.6753006099,0
+DIN.US,D,20080612,000000,28.6639,29.6469,28.6092,28.8537,319981.9168826391,0
+DIN.US,D,20080613,000000,29.4229,30.4754,29.2753,29.4503,333062.0577360915,0
+DIN.US,D,20080616,000000,29.1852,30.2094,29.1178,30.0959,160977.54089587223,0
+DIN.US,D,20080617,000000,30.4695,32.5657,30.4695,31.3694,499708.6138760202,0
+DIN.US,D,20080618,000000,31.4272,31.8936,29.7301,30.0891,286367.57022633275,0
+DIN.US,D,20080619,000000,30.0812,30.2494,29.4503,29.8642,207610.6864913633,0
+DIN.US,D,20080620,000000,29.8582,30.3502,28.0976,28.6209,404403.7264006977,0
+DIN.US,D,20080623,000000,29.1598,29.1784,26.7144,26.7712,406752.0993521121,0
+DIN.US,D,20080624,000000,26.5717,27.4775,25.9819,26.6382,399145.7019822832,0
+DIN.US,D,20080625,000000,26.5659,28.9143,26.5659,27.8276,170994.67549663517,0
+DIN.US,D,20080626,000000,27.5791,27.5791,25.7882,26.0856,305049.25021813303,0
+DIN.US,D,20080627,000000,26.0572,26.1061,24.6379,24.7837,558972.0596202937,0
+DIN.US,D,20080630,000000,24.1909,25.6444,24.1909,25.353,320291.6935497131,0
+DIN.US,D,20080701,000000,24.8345,24.8345,23.3625,24.503,515532.78302795195,0
+DIN.US,D,20080702,000000,24.3621,24.3621,23.1267,23.2608,272705.7035525187,0
+DIN.US,D,20080703,000000,23.2608,24.3279,22.0547,23.5816,572860.8913769163,0
+DIN.US,D,20080707,000000,23.7488,24.7974,23.2745,24.2594,272733.3074139472,0
+DIN.US,D,20080708,000000,24.2927,26.4504,24.23,26.2528,404622.512561612,0
+DIN.US,D,20080709,000000,26.2528,26.4377,24.7671,24.8561,254301.0845401749,0
+DIN.US,D,20080710,000000,24.8561,24.8561,23.1326,23.3175,215041.23704028345,0
+DIN.US,D,20080711,000000,21.8513,22.0547,16.3082,18.3349,1936999.7611865012,0
+DIN.US,D,20080714,000000,18.3819,19.3678,15.424,15.4661,1445106.107188806,0
+DIN.US,D,20080715,000000,15.1943,15.2607,12.6765,14.1143,1584564.9045578763,0
+DIN.US,D,20080716,000000,14.6787,14.8264,13.5763,14.4118,516272.9754601719,0
+DIN.US,D,20080717,000000,14.982,15.8319,14.1544,15.248,460183.97377952375,0
+DIN.US,D,20080718,000000,15.3956,15.9611,15.0699,15.5199,411349.67582687683,0
+DIN.US,D,20080721,000000,15.6002,16.0823,15.3106,15.6421,264361.1584809232,0
+DIN.US,D,20080722,000000,15.2675,17.7255,14.7354,16.5577,639119.360078785,0
+DIN.US,D,20080723,000000,16.6946,19.584,16.4706,19.5145,648808.3154381816,0
+DIN.US,D,20080724,000000,19.5292,19.5292,17.0047,17.0781,373082.54497296887,0
+DIN.US,D,20080725,000000,17.0047,17.8146,16.9734,17.3039,278014.846232833,0
+DIN.US,D,20080728,000000,17.7178,17.7178,15.9815,16.5919,310820.50198597903,0
+DIN.US,D,20080729,000000,16.6388,17.3353,14.6846,15.8984,1019021.0811883599,0
+DIN.US,D,20080730,000000,16.1899,16.1899,15.2411,15.785,605189.1025639739,0
+DIN.US,D,20080731,000000,15.697,15.8466,15.3889,15.6744,225529.68201571415,0
+DIN.US,D,20080801,000000,15.7204,15.7204,15.2812,15.6079,315229.9632569633,0
+DIN.US,D,20080804,000000,15.9415,15.9415,14.8743,15.4768,473310.121068687,0
+DIN.US,D,20080805,000000,16.1293,16.9382,15.6686,16.4285,390824.67131116916,0
+DIN.US,D,20080806,000000,16.4539,17.616,15.9611,17.2972,558243.1132056833,0
+DIN.US,D,20080807,000000,17.1015,17.3597,16.6789,17.2902,321538.9791399237,0
+DIN.US,D,20080808,000000,17.6443,19.0187,17.438,18.8025,300549.8208062309,0
+DIN.US,D,20080811,000000,18.2957,21.1568,18.2957,19.1898,338927.3671058227,0
+DIN.US,D,20080812,000000,19.1624,20.1758,18.9394,19.4285,284456.7695967268,0
+DIN.US,D,20080813,000000,19.5088,20.8516,17.5055,17.6698,763111.816129051,0
+DIN.US,D,20080814,000000,17.6825,18.3193,17.3734,17.4106,336343.8501496852,0
+DIN.US,D,20080815,000000,18.1804,18.1804,16.5421,16.5987,556072.6318056614,0
+DIN.US,D,20080818,000000,16.8883,16.8883,14.6572,14.7657,989864.2469692726,0
+DIN.US,D,20080819,000000,14.6572,14.6572,13.7602,14.2523,591987.3002472077,0
+DIN.US,D,20080820,000000,14.3315,14.4058,13.504,13.6801,374648.8085173997,0
+DIN.US,D,20080821,000000,13.5636,13.6898,13.1313,13.3806,282534.72294951114,0
+DIN.US,D,20080822,000000,13.2389,14.042,13.2389,13.8258,299183.94084841193,0
+DIN.US,D,20080825,000000,13.633,14.3991,12.7245,13.4277,233851.73505207003,0
+DIN.US,D,20080826,000000,12.9289,13.3133,12.6208,13.1636,329667.80514633027,0
+DIN.US,D,20080827,000000,13.0423,13.1636,12.1063,12.1805,540793.3833255266,0
+DIN.US,D,20080828,000000,13.6047,13.6047,11.9771,13.4922,454731.69996589795,0
+DIN.US,D,20080829,000000,13.2516,13.8023,13.0756,13.4766,191337.69900000334,0
+DIN.US,D,20080902,000000,13.6047,15.8466,13.6047,15.0113,1061608.7275375358,0
+DIN.US,D,20080903,000000,14.8391,15.3428,14.7061,15.113,783004.998927749,0
+DIN.US,D,20080904,000000,14.982,15.0514,14.6846,14.935,291075.5621467713,0
+DIN.US,D,20080905,000000,14.7354,15.1512,14.4118,15.0836,336456.3103258628,0
+DIN.US,D,20080908,000000,16.1714,16.5782,15.4661,16.2643,411846.5453324794,0
+DIN.US,D,20080909,000000,14.49,15.1943,11.9977,12.0583,1445203.2318865277,0
+DIN.US,D,20080910,000000,12.2149,12.8907,11.0009,12.2373,1214338.848059544,0
+DIN.US,D,20080911,000000,11.891,12.0652,11.3951,12.0329,605101.1791535196,0
+DIN.US,D,20080912,000000,12.0388,12.6501,11.6592,11.895,483129.9391785333,0
+DIN.US,D,20080915,000000,11.3649,11.9087,10.1157,10.3896,788589.1578570665,0
+DIN.US,D,20080916,000000,10.8513,12.6814,10.1793,12.207,1003263.3657769453,0
+DIN.US,D,20080917,000000,11.6788,13.0638,11.4606,13.0638,743388.3459598409,0
+DIN.US,D,20080918,000000,12.8652,14.9292,12.8652,13.5705,1181321.562702106,0
+DIN.US,D,20080919,000000,15.4103,17.0654,13.4424,13.9794,1017596.9264120692,0
+DIN.US,D,20080922,000000,13.7945,14.44,13.2897,13.3278,334146.78725348663,0
+DIN.US,D,20080923,000000,13.1576,13.1793,11.9301,12.7048,430829.8230694594,0
+DIN.US,D,20080924,000000,12.7048,12.7048,11.0607,12.0583,466589.09199485293,0
+DIN.US,D,20080925,000000,12.1805,13.0638,12.1805,12.7048,139675.53879936988,0
+DIN.US,D,20080926,000000,12.4603,12.7616,11.7335,12.2745,461381.1634730864,0
+DIN.US,D,20080929,000000,12.1394,13.1245,10.2849,10.7936,602679.1959049758,0
+DIN.US,D,20080930,000000,10.9579,11.76,10.819,11.4401,571821.1459299903,0
+DIN.US,D,20081001,000000,11.4666,11.7111,10.9002,11.5154,279370.5025382739,0
+DIN.US,D,20081002,000000,11.2308,11.4743,10.3212,10.9236,284667.3768357368,0
+DIN.US,D,20081003,000000,11.1232,11.1232,9.5015,9.52008,577479.9375216687,0
+DIN.US,D,20081006,000000,9.53378,9.56116,8.73982,9.12639,652813.9424401965,0
+DIN.US,D,20081007,000000,9.28778,9.28778,8.3527,8.42068,385673.995242713,0
+DIN.US,D,20081008,000000,8.05544,8.95277,7.79173,8.42771,522512.47050697025,0
+DIN.US,D,20081009,000000,8.62589,8.78189,6.10741,6.27692,719315.7340686927,0
+DIN.US,D,20081010,000000,5.34056,7.63396,4.81785,7.55141,1076080.3074798023,0
+DIN.US,D,20081013,000000,8.07989,8.68476,7.17298,7.59279,621679.8538510064,0
+DIN.US,D,20081014,000000,8.21136,8.24412,6.62308,6.77898,664992.3571538555,0
+DIN.US,D,20081015,000000,6.58229,6.73155,5.42888,5.42888,582975.1506752798,0
+DIN.US,D,20081016,000000,5.62539,6.43997,5.29996,6.10027,457916.3676818911,0
+DIN.US,D,20081017,000000,6.10741,8.14338,5.67967,6.67716,613127.7686361164,0
+DIN.US,D,20081020,000000,6.75169,8.07392,6.17509,6.59588,364383.2391638304,0
+DIN.US,D,20081021,000000,6.46011,6.79914,5.67967,5.79509,362743.3653222703,0
+DIN.US,D,20081022,000000,6.01233,6.01233,4.96046,5.33381,398991.32483136206,0
+DIN.US,D,20081023,000000,5.40844,5.54401,4.51267,4.91968,530291.6476020026,0
+DIN.US,D,20081024,000000,4.77021,4.77021,4.16006,4.17336,637336.3551039136,0
+DIN.US,D,20081027,000000,4.19381,8.07392,3.83414,6.1481,2464935.879280518,0
+DIN.US,D,20081028,000000,6.24972,12.6364,6.24972,12.4173,3435972.248028852,0
+DIN.US,D,20081029,000000,11.1692,12.4173,10.7281,11.6592,1217214.7614736848,0
+DIN.US,D,20081030,000000,11.624,12.6208,11.0225,11.4401,604644.1818921869,0
+DIN.US,D,20081031,000000,11.0225,12.2373,10.7153,12.2373,660088.071107732,0
+DIN.US,D,20081103,000000,12.2217,12.2217,11.1095,11.6592,564183.0552377756,0
+DIN.US,D,20081104,000000,11.5781,11.7053,10.6527,10.6694,544383.9300409728,0
+DIN.US,D,20081105,000000,10.6694,11.0881,9.30783,9.5015,476422.20085279265,0
+DIN.US,D,20081106,000000,9.82036,9.83895,8.75353,9.04423,408861.2388378664,0
+DIN.US,D,20081107,000000,9.17529,9.53964,8.95746,9.15425,240089.18536838476,0
+DIN.US,D,20081110,000000,9.39195,9.43891,8.29254,8.38037,283824.94787971716,0
+DIN.US,D,20081111,000000,8.31258,8.81241,8.23112,8.51575,450426.5199491768,0
+DIN.US,D,20081112,000000,8.12987,8.53805,7.32254,8.4551,406189.79847127455,0
+DIN.US,D,20081113,000000,8.49676,10.0042,7.53889,10.0042,608350.2558794958,0
+DIN.US,D,20081114,000000,9.77928,9.77928,7.88495,8.23727,510217.50615620683,0
+DIN.US,D,20081117,000000,8.36012,8.58949,7.15947,7.9056,481966.48753781995,0
+DIN.US,D,20081118,000000,7.91879,8.258,6.46687,6.71805,637283.1921115502,0
+DIN.US,D,20081119,000000,6.88062,6.93568,5.768,6.19534,783977.2682689766,0
+DIN.US,D,20081120,000000,6.04608,6.27692,4.97405,5.06238,790166.6674191069,0
+DIN.US,D,20081121,000000,5.29302,6.08012,4.68228,5.59164,669644.1189862152,0
+DIN.US,D,20081124,000000,6.10027,7.23342,5.46243,5.72036,680415.7591325232,0
+DIN.US,D,20081125,000000,5.88351,6.40593,5.66608,6.26998,477392.4254635366,0
+DIN.US,D,20081126,000000,6.10741,7.92613,5.74745,7.68736,373742.9929166388,0
+DIN.US,D,20081128,000000,7.7351,8.6384,7.60697,8.6384,117335.83598642504,0
+DIN.US,D,20081201,000000,8.62031,8.62031,6.57534,6.77898,655119.3760516356,0
+DIN.US,D,20081202,000000,6.92903,7.74811,6.77898,7.74811,288010.5111635982,0
+DIN.US,D,20081203,000000,7.50592,8.46938,7.2882,7.7351,352607.6363539091,0
+DIN.US,D,20081204,000000,7.61265,9.47313,7.37622,8.18425,529373.5636183902,0
+DIN.US,D,20081205,000000,8.68476,11.5644,7.80231,10.6527,913385.1929843037,0
+DIN.US,D,20081208,000000,11.1897,11.7874,10.865,11.2054,653725.8922323983,0
+DIN.US,D,20081209,000000,11.3649,11.3649,10.1519,10.3212,591264.4880240284,0
+DIN.US,D,20081210,000000,10.2615,10.8141,9.83895,10.2782,515843.58206026774,0
+DIN.US,D,20081211,000000,10.1793,10.3485,8.61209,8.80125,447803.1307487694,0
+DIN.US,D,20081212,000000,8.22437,9.2731,7.77717,9.14673,430669.3117271176,0
+DIN.US,D,20081215,000000,9.10701,9.19671,6.31105,7.88495,471598.6816604712,0
+DIN.US,D,20081216,000000,8.10199,8.64495,7.78537,8.64495,340266.6655674448,0
+DIN.US,D,20081217,000000,8.4148,9.13295,8.39367,8.8622,360506.43018178164,0
+DIN.US,D,20081218,000000,8.88724,9.05988,8.32569,8.55213,169591.99039026166,0
+DIN.US,D,20081219,000000,8.80125,9.26636,8.42771,8.61209,675389.8116231062,0
+DIN.US,D,20081222,000000,8.80683,8.92958,7.72288,7.87341,330422.31069187535,0
+DIN.US,D,20081223,000000,8.02708,8.07392,7.21377,7.58007,200725.05661423015,0
+DIN.US,D,20081224,000000,7.59279,7.76171,7.38405,7.49253,71708.69778500983,0
+DIN.US,D,20081226,000000,7.53243,7.6413,7.13248,7.43658,123908.62210076874,0
+DIN.US,D,20081229,000000,7.39707,7.39707,6.49415,6.62308,343597.5315124548,0
+DIN.US,D,20081230,000000,6.75169,7.4179,6.69096,7.4179,198470.74126470095,0
+DIN.US,D,20081231,000000,7.40333,7.97259,7.39707,7.84436,409429.67391012475,0
+DIN.US,D,20090102,000000,7.84436,8.67753,7.80954,8.21136,238035.25360547745,0
+DIN.US,D,20090105,000000,8.16988,9.33033,7.82343,8.99718,459809.78810245654,0
+DIN.US,D,20090106,000000,9.07289,9.82036,9.07289,9.69614,304344.8405692359,0
+DIN.US,D,20090107,000000,9.60909,9.88005,8.4148,8.63302,443504.08492347907,0
+DIN.US,D,20090108,000000,8.46146,8.52268,7.47013,8.30545,696050.7907154529,0
+DIN.US,D,20090109,000000,8.21722,8.32569,7.33632,7.46533,510574.3116242234,0
+DIN.US,D,20090112,000000,7.46533,7.63396,6.63657,6.7248,693736.1558168876,0
+DIN.US,D,20090113,000000,6.78613,6.85391,6.16834,6.21617,573623.5758443859,0
+DIN.US,D,20090114,000000,6.38558,6.45336,5.74745,6.04608,390288.95192651823,0
+DIN.US,D,20090115,000000,6.08657,6.20209,5.31336,6.01937,468969.15826863295,0
+DIN.US,D,20090116,000000,6.12071,6.30421,5.69327,5.94436,392479.88063128607,0
+DIN.US,D,20090120,000000,5.79509,5.82238,5.08262,5.15726,566472.1310053959,0
+DIN.US,D,20090121,000000,5.29302,5.69327,5.08927,5.63223,333120.3325546438,0
+DIN.US,D,20090122,000000,5.64593,5.82238,5.2046,5.48973,308103.0551836864,0
+DIN.US,D,20090123,000000,5.42888,5.97134,5.32011,5.61209,554174.099558927,0
+DIN.US,D,20090126,000000,5.61893,6.02592,5.48973,5.69327,261449.4622834495,0
+DIN.US,D,20090127,000000,5.82913,6.01233,5.48307,5.79509,283822.9031492436,0
+DIN.US,D,20090128,000000,5.93761,6.77898,5.768,6.58229,485184.8933066724,0
+DIN.US,D,20090129,000000,6.38558,6.61613,5.98533,6.14125,632790.9192563005,0
+DIN.US,D,20090130,000000,6.22244,6.31105,5.93076,5.99884,520747.8681063811,0
+DIN.US,D,20090202,000000,6.35164,6.35164,5.46927,5.80859,401835.5449231473,0
+DIN.US,D,20090203,000000,5.87657,6.10027,5.67312,5.88351,520575.0883811776,0
+DIN.US,D,20090204,000000,5.86982,6.03277,5.72036,5.77465,445518.14444211643,0
+DIN.US,D,20090205,000000,5.67312,6.23613,5.60514,6.03277,532094.0775163883,0
+DIN.US,D,20090206,000000,5.99189,7.12495,5.7544,6.70445,421753.2644875585,0
+DIN.US,D,20090209,000000,6.81958,6.81958,6.1345,6.1617,324527.35273025214,0
+DIN.US,D,20090210,000000,6.36534,6.5282,5.59839,5.65248,424356.2063832,0
+DIN.US,D,20090211,000000,5.67312,5.67312,5.19785,5.32011,486544.63907306053,0
+DIN.US,D,20090212,000000,5.08927,5.91735,4.7976,5.89007,578564.6670390639,0
+DIN.US,D,20090213,000000,5.88351,5.88351,5.0215,5.17056,462584.4873580596,0
+DIN.US,D,20090217,000000,4.89952,5.10278,4.56696,4.61449,569492.1979181,0
+DIN.US,D,20090218,000000,4.74322,4.7839,4.13238,4.39715,470953.56919536815,0
+DIN.US,D,20090219,000000,4.50553,4.51933,4.07829,4.16651,470016.06027222157,0
+DIN.US,D,20090220,000000,4.07144,4.34991,4.03094,4.18001,955600.6983869162,0
+DIN.US,D,20090223,000000,4.26159,4.33622,3.55588,3.76627,748051.3538098206,0
+DIN.US,D,20090224,000000,3.92894,4.22765,3.83414,4.00355,904512.08508474,0
+DIN.US,D,20090225,000000,5.11667,5.768,4.43794,4.52608,2635029.85100244,0
+DIN.US,D,20090226,000000,4.59386,5.42184,4.59386,5.17056,1060448.3429926485,0
+DIN.US,D,20090227,000000,5.04868,5.59839,4.73667,4.98775,1005550.3968140921,0
+DIN.US,D,20090302,000000,4.91312,5.32686,4.62115,4.95381,692257.8156829112,0
+DIN.US,D,20090303,000000,5.1775,5.27962,4.70262,4.92671,597964.0474278546,0
+DIN.US,D,20090304,000000,5.08262,5.19785,4.87223,4.94011,630664.3995614956,0
+DIN.US,D,20090305,000000,4.75682,5.10278,4.39715,4.53311,688104.9680866377,0
+DIN.US,D,20090306,000000,4.68903,4.68903,3.80686,4.024,535814.4646170423,0
+DIN.US,D,20090309,000000,3.96296,4.09189,3.60312,3.69173,561517.7490626245,0
+DIN.US,D,20090310,000000,4.01725,4.6007,3.86799,4.45839,591902.4439324586,0
+DIN.US,D,20090311,000000,4.51933,5.2046,4.36997,5.10278,553674.1629575889,0
+DIN.US,D,20090312,000000,5.07578,6.09372,4.90608,5.97839,594543.2133419067,0
+DIN.US,D,20090313,000000,5.99884,6.15465,5.72731,5.95129,627931.6172806461,0
+DIN.US,D,20090316,000000,6.06641,6.68431,5.768,5.88351,486354.4791388065,0
+DIN.US,D,20090317,000000,5.90376,6.96934,5.60514,6.73829,625959.4747367725,0
+DIN.US,D,20090318,000000,6.99642,7.91215,6.81958,7.38405,934538.9521213158,0
+DIN.US,D,20090319,000000,7.53889,7.79173,7.30776,7.46533,600457.596243054,0
+DIN.US,D,20090320,000000,7.57361,7.71016,6.39214,6.55528,593440.0812502392,0
+DIN.US,D,20090323,000000,6.90135,7.82998,6.81303,7.82998,713457.5812556241,0
+DIN.US,D,20090324,000000,7.57361,7.96017,7.18725,7.68023,675673.0067939935,0
+DIN.US,D,20090325,000000,7.6413,8.31258,7.30188,7.91215,607184.7595083087,0
+DIN.US,D,20090326,000000,8.10199,8.77544,8.00067,8.75353,469078.5513490951,0
+DIN.US,D,20090327,000000,8.50137,8.50137,7.78537,8.14943,284646.9295309708,0
+DIN.US,D,20090330,000000,7.80231,7.87341,7.29495,7.53243,360842.7883450423,0
+DIN.US,D,20090331,000000,7.72288,8.3527,7.61978,8.04781,510115.26963241724,0
+DIN.US,D,20090401,000000,7.83722,8.87706,7.11077,8.67205,472842.90015496634,0
+DIN.US,D,20090402,000000,8.98603,10.6048,8.8622,9.96805,1106687.8779714978,0
+DIN.US,D,20090403,000000,9.93967,9.93967,9.33033,9.64429,578028.947654413,0
+DIN.US,D,20090406,000000,9.18282,9.86832,8.78746,9.77928,414383.03348766424,0
+DIN.US,D,20090407,000000,9.90942,10.0756,9.52692,9.67658,376064.78437186655,0
+DIN.US,D,20090408,000000,9.87414,10.0756,9.63647,10.0443,401991.96680454205,0
+DIN.US,D,20090409,000000,10.3759,11.718,10.2665,11.4274,787956.313774815,0
+DIN.US,D,20090413,000000,11.2239,12.4319,10.8141,12.0163,710096.0443534601,0
+DIN.US,D,20090414,000000,11.7942,12.7557,11.2239,11.6661,525105.1887502339,0
+DIN.US,D,20090415,000000,11.4666,11.8549,10.9579,11.3649,647878.9854369494,0
+DIN.US,D,20090416,000000,11.5829,11.9771,11.401,11.8549,861814.0232898501,0
+DIN.US,D,20090417,000000,11.9908,13.3054,11.8833,12.6501,703766.5811657439,0
+DIN.US,D,20090420,000000,12.207,12.8907,12.1327,12.2422,516590.93104916037,0
+DIN.US,D,20090421,000000,12.0916,13.0941,12.0475,12.9787,524751.4503779326,0
+DIN.US,D,20090422,000000,12.7048,15.337,12.5454,15.1462,1100763.2714179424,0
+DIN.US,D,20090423,000000,14.976,16.4482,14.5564,15.3301,755910.275393413,0
+DIN.US,D,20090424,000000,15.2558,17.3666,15.1659,17.2228,1234177.8455005363,0
+DIN.US,D,20090427,000000,16.6869,18.112,16.3415,17.7402,1348349.4610757744,0
+DIN.US,D,20090428,000000,19.1781,20.8585,18.6597,19.2711,3150347.9373305356,0
+DIN.US,D,20090429,000000,19.495,21.376,19.3376,20.4203,1639003.808744526,0
+DIN.US,D,20090430,000000,20.4271,23.5552,20.4271,21.7437,1893077.9282019325,0
+DIN.US,D,20090501,000000,21.376,23.0866,21.376,22.8078,1079775.1354495115,0
+DIN.US,D,20090504,000000,22.8265,23.3498,22.1027,23.3498,1394020.5609824462,0
+DIN.US,D,20090505,000000,22.7668,23.2745,22.2299,22.9664,914274.6507412659,0
+DIN.US,D,20090506,000000,22.8559,23.2686,20.9466,21.8845,1035546.5928935036,0
+DIN.US,D,20090507,000000,21.7231,22.6847,20.1415,20.3635,1129890.4570451982,0
+DIN.US,D,20090508,000000,21.239,21.2468,19.0558,20.1689,1307940.475048555,0
+DIN.US,D,20090511,000000,20.2756,20.3597,19.3376,19.4901,859290.8258827586,0
+DIN.US,D,20090512,000000,19.495,19.7141,17.6306,17.8918,1149073.0960035783,0
+DIN.US,D,20090513,000000,17.6443,18.6871,16.7152,18.1305,1563480.6662569556,0
+DIN.US,D,20090514,000000,18.1872,18.912,17.3039,18.1677,1187517.096043687,0
+DIN.US,D,20090515,000000,17.7793,19.5145,16.9156,17.3862,688788.9304307789,0
+DIN.US,D,20090518,000000,17.7402,19.314,17.438,18.8768,620941.7061492499,0
+DIN.US,D,20090519,000000,18.735,19.809,17.7716,19.2711,802952.3670840623,0
+DIN.US,D,20090520,000000,19.6045,20.7831,19.0138,19.3316,677573.5837712216,0
+DIN.US,D,20090521,000000,18.6724,19.1487,17.4878,18.2793,691978.7099729711,0
+DIN.US,D,20090522,000000,18.424,18.824,17.4878,17.7461,417963.3565507223,0
+DIN.US,D,20090526,000000,17.4995,19.7248,17.4995,19.3376,622019.2791099724,0
+DIN.US,D,20090527,000000,19.495,19.7473,18.2684,18.5237,483489.81174226536,0
+DIN.US,D,20090528,000000,18.96,19.1487,17.7509,18.5863,461779.8859158465,0
+DIN.US,D,20090529,000000,18.6362,19.5635,18.3104,18.8152,413847.31410301337,0
+DIN.US,D,20090601,000000,19.4128,20.4584,19.0138,20.3314,499326.2492770486,0
+DIN.US,D,20090602,000000,20.12,20.1953,19.0187,19.4206,458285.4415327693,0
+DIN.US,D,20090603,000000,19.1898,20.073,18.9981,19.5566,285454.5980688993,0
+DIN.US,D,20090604,000000,19.8139,19.8197,18.8309,19.8197,313141.2710759649,0
+DIN.US,D,20090605,000000,20.0379,20.6687,19.3717,20.3762,469139.8932633628,0
+DIN.US,D,20090608,000000,20.2951,20.61,19.2309,20.1268,433615.7683426924,0
+DIN.US,D,20090609,000000,20.4203,22.7668,20.3224,22.218,927286.2931237881,0
+DIN.US,D,20090610,000000,22.6162,23.072,21.6293,22.3198,734062.3302598818,0
+DIN.US,D,20090611,000000,22.3257,22.6974,20.5738,21.0032,721464.745798717,0
+DIN.US,D,20090612,000000,20.6687,21.7632,20.4036,21.0639,834448.3729674682,0
+DIN.US,D,20090615,000000,20.8048,20.9338,19.7943,20.2756,792162.3243634518,0
+DIN.US,D,20090616,000000,20.5875,20.9827,19.8481,20.346,515646.2655693512,0
+DIN.US,D,20090617,000000,20.4271,20.5327,19.225,19.5215,443339.48412017996,0
+DIN.US,D,20090618,000000,19.7903,20.3851,19.0558,19.9498,217550.12133403972,0
+DIN.US,D,20090619,000000,20.4115,20.6834,20.0046,20.3959,392935.85552738694,0
+DIN.US,D,20090622,000000,20.2296,20.519,19.4412,19.7473,443671.7528224935,0
+DIN.US,D,20090623,000000,19.7542,20.209,18.1178,18.198,636450.9868079085,0
+DIN.US,D,20090624,000000,18.0562,18.9394,17.8723,18.4034,588715.731485982,0
+DIN.US,D,20090625,000000,18.3966,19.5489,18.3134,19.5489,349107.0577794011,0
+DIN.US,D,20090626,000000,19.2857,20.3899,19.0255,20.1953,487602.7870942589,0
+DIN.US,D,20090629,000000,19.9078,21.4972,19.7826,20.6423,495397.29966786824,0
+DIN.US,D,20090630,000000,20.6971,21.8014,20.6971,21.1637,432371.5498481872,0
+DIN.US,D,20090701,000000,21.3349,22.3942,21.3349,21.9658,460019.37297622464,0
+DIN.US,D,20090702,000000,21.7163,21.7163,20.2374,20.2374,288068.7859821706,0
+DIN.US,D,20090706,000000,19.9156,20.9671,19.3522,19.7141,447416.6766888506,0
+DIN.US,D,20090707,000000,19.9439,19.9439,19.225,19.3717,503125.35850102094,0
+DIN.US,D,20090708,000000,19.7199,19.9439,18.5237,18.8514,667428.6535157141,0
+DIN.US,D,20090709,000000,19.1165,21.7006,19.0901,21.5793,1581292.313431298,0
+DIN.US,D,20090710,000000,21.6595,22.3511,21.1861,21.6293,1023434.6319203216,0
+DIN.US,D,20090713,000000,21.3006,21.6939,20.6756,20.8272,1096695.2801364278,0
+DIN.US,D,20090714,000000,20.6149,21.7085,20.3224,21.4639,897144.9211805612,0
+DIN.US,D,20090715,000000,21.9168,22.3443,21.2674,21.7946,714003.5242926528,0
+DIN.US,D,20090716,000000,21.8297,22.4323,20.5005,20.9749,906435.1540971874,0
+DIN.US,D,20090717,000000,20.7235,21.0698,20.08,20.3715,1139842.1602707966,0
+DIN.US,D,20090720,000000,20.5073,20.8585,20.0574,20.3224,401665.8322936593,0
+DIN.US,D,20090721,000000,20.2511,20.5798,19.4128,20.0115,648283.8420711504,0
+DIN.US,D,20090722,000000,19.9156,20.9064,19.5489,19.7199,354016.45565171336,0
+DIN.US,D,20090723,000000,19.7826,21.2214,19.3463,20.8272,797343.6713890418,0
+DIN.US,D,20090724,000000,20.7235,21.0375,20.08,20.9211,327667.0363757863,0
+DIN.US,D,20090727,000000,20.8996,21.1304,20.1474,21.0992,828727.2170962902,0
+DIN.US,D,20090728,000000,21.5462,22.046,17.8918,18.2743,2640038.4183029067,0
+DIN.US,D,20090729,000000,17.9495,18.1872,17.3039,17.3666,895932.3960084317,0
+DIN.US,D,20090730,000000,17.792,18.4786,17.2571,17.351,720711.2626183935,0
+DIN.US,D,20090731,000000,17.3734,17.4106,16.6789,16.767,737408.5316834787,0
+DIN.US,D,20090803,000000,16.9597,17.4165,16.7514,17.3176,610966.4885232407,0
+DIN.US,D,20090804,000000,17.1191,17.7637,16.7964,17.6914,539318.1102872557,0
+DIN.US,D,20090805,000000,17.6561,17.8077,17.1837,17.3236,410542.00728894834,0
+DIN.US,D,20090806,000000,17.1553,17.3236,15.7409,15.8789,813777.1702227538,0
+DIN.US,D,20090807,000000,16.2369,16.4893,15.8916,16.054,556699.341696482,0
+DIN.US,D,20090810,000000,16.047,16.047,15.3106,15.43,603640.2192285836,0
+DIN.US,D,20090811,000000,15.4544,15.6079,15.1267,15.4915,326938.08996117604,0
+DIN.US,D,20090812,000000,15.472,15.6002,15.0397,15.0572,361855.95229579177,0
+DIN.US,D,20090813,000000,15.2411,16.2192,14.7941,16.1714,609867.4458925104,0
+DIN.US,D,20090814,000000,16.321,16.4021,15.7028,16.1831,520808.187655417,0
+DIN.US,D,20090817,000000,15.5483,15.5922,14.6846,14.9633,381454.6939059727,0
+DIN.US,D,20090818,000000,15.113,15.8652,14.982,15.5531,492648.15954321,0
+DIN.US,D,20090819,000000,15.2411,15.7938,15.0572,15.4026,370429.50718065933,0
+DIN.US,D,20090820,000000,15.2607,16.0608,15.207,15.9815,341545.6444800311,0
+DIN.US,D,20090821,000000,16.2115,16.9831,16.1831,16.8561,799534.6000938198,0
+DIN.US,D,20090824,000000,16.7514,17.126,15.7498,16.0343,491377.3595525181,0
+DIN.US,D,20090825,000000,16.2192,16.3954,15.5737,15.6343,532982.5129081085,0
+DIN.US,D,20090826,000000,15.6148,15.9053,15.5531,15.7155,292601.9534469321,0
+DIN.US,D,20090827,000000,16.1038,16.1038,14.9966,15.4602,442575.7772874786,0
+DIN.US,D,20090828,000000,15.5257,15.6901,14.7657,14.8665,570426.6397455211,0
+DIN.US,D,20090831,000000,14.7883,14.7883,14.2356,14.3061,510584.5352766014,0
+DIN.US,D,20090901,000000,14.1485,14.7736,13.8503,14.042,543847.1882910801,0
+DIN.US,D,20090902,000000,13.9255,14.2523,13.7368,14.0195,388454.8286897469,0
+DIN.US,D,20090903,000000,14.0889,14.6298,14.0889,14.4606,591711.261632983,0
+DIN.US,D,20090904,000000,14.4469,15.337,14.2982,15.3154,572431.4979770122,0
+DIN.US,D,20090908,000000,15.3106,16.4785,15.3106,16.4539,804070.8346542966,0
+DIN.US,D,20090909,000000,16.5498,17.0047,15.8652,16.8561,751412.8907119844,0
+DIN.US,D,20090910,000000,16.9098,16.9597,16.4412,16.9313,439857.3081199643,0
+DIN.US,D,20090911,000000,16.9235,17.5055,16.7895,17.0174,608844.0582894031,0
+DIN.US,D,20090914,000000,16.7591,17.3597,16.5635,17.2355,247409.32047161096,0
+DIN.US,D,20090915,000000,17.7569,18.8905,17.7569,18.5589,896440.5115316641,0
+DIN.US,D,20090916,000000,18.7173,19.5908,18.424,19.3072,861495.0453356298,0
+DIN.US,D,20090917,000000,19.2711,19.8021,19.1076,19.4128,779459.436282782,0
+DIN.US,D,20090918,000000,19.5489,20.1953,19.2661,19.7659,600534.2736358987,0
+DIN.US,D,20090921,000000,19.3522,19.984,19.225,19.9156,393316.17539587483,0
+DIN.US,D,20090922,000000,20.1856,20.7049,19.2778,19.4031,691653.5978273201,0
+DIN.US,D,20090923,000000,19.3003,19.4706,18.1041,18.1804,538682.1991092988,0
+DIN.US,D,20090924,000000,17.9877,18.1677,17.2492,17.9163,380848.431319918,0
+DIN.US,D,20090925,000000,17.7637,18.0092,17.3597,17.6306,220237.91954443025,0
+DIN.US,D,20090928,000000,17.7402,18.112,17.5055,17.8997,235706.3055935872,0
+DIN.US,D,20090929,000000,17.7402,17.9358,17.3597,17.4878,219926.09814688264,0
+DIN.US,D,20090930,000000,17.1485,17.1896,16.278,16.7964,666322.4543283414,0
+DIN.US,D,20091001,000000,16.6134,16.9978,15.7938,15.9053,425322.34153299674,0
+DIN.US,D,20091002,000000,15.6901,16.2309,15.2735,15.9121,508590.92306273,0
+DIN.US,D,20091005,000000,16.0686,16.5919,16.0158,16.3356,406270.5653250664,0
+DIN.US,D,20091006,000000,16.3004,17.169,16.3004,16.9978,469114.33413240785,0
+DIN.US,D,20091007,000000,16.8159,17.1944,16.6642,16.7514,242840.37022351657,0
+DIN.US,D,20091008,000000,17.0047,17.5887,16.9783,17.169,297166.81423406926,0
+DIN.US,D,20091009,000000,17.351,17.351,16.4833,16.7317,364804.4536418402,0
+DIN.US,D,20091012,000000,16.6203,17.4811,16.6203,17.1338,205885.95633506426,0
+DIN.US,D,20091013,000000,17.0535,17.126,16.5361,16.8492,161637.98883954217,0
+DIN.US,D,20091014,000000,17.1338,17.5496,17.1338,17.3441,350417.73001436295,0
+DIN.US,D,20091015,000000,17.2718,17.2902,16.9235,17.2355,171156.20920421887,0
+DIN.US,D,20091016,000000,17.0595,17.438,16.8962,17.1338,351124.18439374375,0
+DIN.US,D,20091019,000000,17.1837,17.1944,16.6134,16.945,379591.94444256125,0
+DIN.US,D,20091020,000000,16.945,16.945,15.7341,15.7781,500292.3844268555,0
+DIN.US,D,20091021,000000,15.6226,16.2115,14.9292,14.9692,606423.0974060912,0
+DIN.US,D,20091022,000000,14.935,15.3672,14.4606,15.1267,727700.151384548,0
+DIN.US,D,20091023,000000,15.2812,15.7566,14.7296,14.7433,502045.74080981483,0
+DIN.US,D,20091026,000000,14.8264,15.3889,14.6229,14.6649,1356695.0285125212,0
+DIN.US,D,20091027,000000,14.8881,16.4355,14.2523,15.3428,1712719.4094914813,0
+DIN.US,D,20091028,000000,15.2675,15.3106,13.9921,14.2894,826039.4188858997,0
+DIN.US,D,20091029,000000,14.577,15.0778,14.2777,15.0699,544982.0137051231,0
+DIN.US,D,20091030,000000,14.9556,14.9556,14.3061,14.3599,605203.415677299,0
+DIN.US,D,20091102,000000,14.3931,14.7296,13.6116,14.0889,703485.4307253301,0
+DIN.US,D,20091103,000000,13.8434,14.8137,13.7094,14.7511,681473.9071537417,0
+DIN.US,D,20091104,000000,14.9897,15.2812,14.3931,14.44,569015.7757172432,0
+DIN.US,D,20091105,000000,14.713,15.1395,14.4684,15.0983,403643.0866637218,0
+DIN.US,D,20091106,000000,15.0983,15.5658,14.8616,15.0836,504632.32486165763,0
+DIN.US,D,20091109,000000,15.3889,16.0686,15.2607,15.9875,491779.1490910138,0
+DIN.US,D,20091110,000000,15.8847,16.1714,15.1335,15.3615,420229.9402831131,0
+DIN.US,D,20091111,000000,15.6226,15.8984,15.3565,15.8045,446515.9729142788,0
+DIN.US,D,20091112,000000,15.7977,16.2192,15.5874,15.7341,496056.72524630645,0
+DIN.US,D,20091113,000000,15.8319,16.2526,15.6343,15.9815,646701.220682911,0
+DIN.US,D,20091116,000000,16.2526,16.5498,15.8232,16.4091,436208.4865859559,0
+DIN.US,D,20091117,000000,16.3288,16.366,15.7781,16.0608,271640.3989746477,0
+DIN.US,D,20091118,000000,16.0216,16.4833,15.8789,16.097,217788.33243447816,0
+DIN.US,D,20091119,000000,15.9347,15.9347,14.6993,14.9232,546326.4239929443,0
+DIN.US,D,20091120,000000,14.7883,15.0034,14.5955,14.7814,253724.47054601222,0
+DIN.US,D,20091123,000000,14.982,15.4026,14.8548,14.9692,167112.75468839743,0
+DIN.US,D,20091124,000000,14.8949,15.6686,14.8881,15.43,409524.75387725176,0
+DIN.US,D,20091125,000000,15.4768,15.5737,14.9966,15.0905,246502.4825056083,0
+DIN.US,D,20091127,000000,14.4547,14.9556,14.4175,14.6787,121333.28406654572,0
+DIN.US,D,20091130,000000,14.6572,14.7433,14.2523,14.4606,310763.2495326585,0
+DIN.US,D,20091201,000000,14.5359,14.7354,14.1485,14.2444,429966.946808694,0
+DIN.US,D,20091202,000000,14.2444,14.8068,14.2444,14.4469,207646.46927468613,0
+DIN.US,D,20091203,000000,14.5955,14.6649,13.5519,13.6585,346899.7712308245,0
+DIN.US,D,20091204,000000,13.906,14.6435,13.906,14.2581,319034.18430711457,0
+DIN.US,D,20091207,000000,14.3256,14.6385,14.1848,14.3794,338062.4461145736,0
+DIN.US,D,20091208,000000,14.1544,14.7511,14.0195,14.4547,268253.302941549,0
+DIN.US,D,20091209,000000,14.4322,15.1071,14.2835,15.024,338379.3793383203,0
+DIN.US,D,20091210,000000,15.0905,15.43,15.0034,15.0699,269399.37437321176,0
+DIN.US,D,20091211,000000,15.1579,15.1943,14.7296,14.846,146525.38589318015,0
+DIN.US,D,20091214,000000,14.9556,15.0171,14.7589,15.0113,360255.9506985118,0
+DIN.US,D,20091215,000000,14.8665,15.2284,14.5134,14.6229,307778.96540328726,0
+DIN.US,D,20091216,000000,14.8323,15.1863,14.5633,14.9135,236461.83350437405,0
+DIN.US,D,20091217,000000,14.713,14.982,14.5887,14.7207,230627.19509179686,0
+DIN.US,D,20091218,000000,15.0113,15.6079,14.8665,15.5922,764067.7276264698,0
+DIN.US,D,20091221,000000,15.7155,16.2369,15.5922,16.1577,213745.90028388845,0
+DIN.US,D,20091222,000000,16.097,16.8364,16.054,16.6321,349624.3745897696,0
+DIN.US,D,20091223,000000,16.6321,17.3979,16.6321,17.3236,267206.40093796037,0
+DIN.US,D,20091224,000000,17.4537,17.8997,17.2845,17.7833,111149.50393200005,0
+DIN.US,D,20091228,000000,17.792,17.9437,17.2718,17.5496,304576.9174782436,0
+DIN.US,D,20091229,000000,17.5359,17.8654,17.2492,17.5289,236137.74372397494,0
+DIN.US,D,20091230,000000,17.3822,17.5055,16.8492,16.9539,258513.2293202426,0
+DIN.US,D,20091231,000000,16.8962,16.9978,16.4833,16.4833,110914.35992729715,0
+DIN.US,D,20100104,000000,16.8091,16.8091,16.366,16.7083,224503.2273168814,0
+DIN.US,D,20100105,000000,16.72,16.72,16.047,16.366,409062.64478973014,0
+DIN.US,D,20100106,000000,16.2369,16.366,15.6607,15.7409,382805.23838521464,0
+DIN.US,D,20100107,000000,15.7713,15.8514,15.3762,15.7097,401003.3396195057,0
+DIN.US,D,20100108,000000,15.6607,15.697,15.3428,15.3956,153049.0984761077,0
+DIN.US,D,20100111,000000,15.472,15.7713,15.4026,15.5394,338511.26445400185,0
+DIN.US,D,20100112,000000,15.4191,15.7781,15.2343,15.2735,163323.8691168131,0
+DIN.US,D,20100113,000000,15.3428,15.3428,15.0171,15.1863,204604.93269199436,0
+DIN.US,D,20100114,000000,15.2411,16.2593,15.0778,16.0823,573014.2461625957,0
+DIN.US,D,20100115,000000,16.1664,16.1664,15.6079,15.6841,241346.69461098334,0
+DIN.US,D,20100119,000000,15.7341,16.2192,15.6841,16.1293,289177.0299000269,0
+DIN.US,D,20100120,000000,15.8916,16.6642,15.8916,16.5704,512361.4060600421,0
+DIN.US,D,20100121,000000,16.5234,16.8698,16.4893,16.6321,411618.55788443907,0
+DIN.US,D,20100122,000000,16.4539,16.7964,16.4355,16.5117,357021.18708585063,0
+DIN.US,D,20100125,000000,16.6047,16.6722,16.1714,16.4285,302230.58925730275,0
+DIN.US,D,20100126,000000,16.272,16.2946,15.7713,15.7938,163197.09582732047,0
+DIN.US,D,20100127,000000,15.6744,15.8573,15.4768,15.697,229523.0406348776,0
+DIN.US,D,20100128,000000,15.7781,15.8319,15.2207,15.2959,172688.73469581045,0
+DIN.US,D,20100129,000000,15.3428,15.7654,15.3428,15.43,207795.73459941827,0
+DIN.US,D,20100201,000000,15.5052,16.2867,15.4915,16.2242,259945.56301852825,0
+DIN.US,D,20100202,000000,16.2242,16.5274,16.1107,16.2946,192122.87550269227,0
+DIN.US,D,20100203,000000,16.2192,16.6388,16.2192,16.5577,165094.60570881292,0
+DIN.US,D,20100204,000000,16.3082,16.5704,16.1508,16.2192,264283.45872284676,0
+DIN.US,D,20100205,000000,16.2242,16.3004,16.0285,16.2192,394817.0075650908,0
+DIN.US,D,20100208,000000,16.1958,16.9539,16.1958,16.3004,488795.88732687436,0
+DIN.US,D,20100209,000000,16.5361,17.2571,16.504,17.2013,399783.65789072367,0
+DIN.US,D,20100210,000000,17.1485,18.377,16.8492,18.3134,617443.1723052155,0
+DIN.US,D,20100211,000000,18.065,19.5292,18.065,19.4099,697510.7282751469,0
+DIN.US,D,20100212,000000,19.1624,19.4333,18.7761,18.8661,463762.25211210817,0
+DIN.US,D,20100216,000000,19.225,19.7943,19.1556,19.5987,319091.4367604451,0
+DIN.US,D,20100217,000000,19.7659,20.209,19.0832,19.1556,349707.186174035,0
+DIN.US,D,20100218,000000,19.0411,19.2377,18.9062,19.0832,256801.78991203685,0
+DIN.US,D,20100219,000000,19.0558,19.1487,18.7644,19.0558,236068.22288779277,0
+DIN.US,D,20100222,000000,19.2035,19.3189,18.9394,19.1439,259080.64202726915,0
+DIN.US,D,20100223,000000,19.0255,19.5038,19.0255,19.314,252450.6034596049,0
+DIN.US,D,20100224,000000,19.3717,19.3717,18.9267,19.3463,419404.8915361441,0
+DIN.US,D,20100225,000000,19.0754,19.895,18.9737,19.8481,438500.62944929156,0
+DIN.US,D,20100226,000000,19.9244,20.0183,19.8021,19.9078,454359.5590193043,0
+DIN.US,D,20100301,000000,19.8686,20.1796,19.7318,19.895,429792.122353017,0
+DIN.US,D,20100302,000000,19.9078,20.2296,19.7903,20.0994,339290.30676526,0
+DIN.US,D,20100303,000000,20.8947,23.297,20.8947,22.5908,2318552.602155296,0
+DIN.US,D,20100304,000000,22.1164,23.6823,21.5793,23.4055,1319947.1324021618,0
+DIN.US,D,20100305,000000,23.6237,24.3817,23.6237,23.8457,703286.0695039401,0
+DIN.US,D,20100308,000000,23.6902,23.7645,23.2803,23.5073,1011912.5756893854,0
+DIN.US,D,20100309,000000,23.2148,23.5816,22.982,23.1991,568877.7564101309,0
+DIN.US,D,20100310,000000,23.163,23.6167,23.1326,23.384,330710.61768896173,0
+DIN.US,D,20100311,000000,23.2686,23.8232,23.1805,23.5816,305349.8255980709,0
+DIN.US,D,20100312,000000,23.7186,24.2457,23.6286,24.0012,575524.1528215937,0
+DIN.US,D,20100315,000000,23.8935,24.1646,23.8935,24.0707,308692.95992595254,0
+DIN.US,D,20100316,000000,24.1313,24.4082,23.8888,24.1842,186012.19847588023,0
+DIN.US,D,20100317,000000,24.3621,25.4752,24.2594,25.2972,674201.8232166898,0
+DIN.US,D,20100318,000000,26.2127,27.0696,25.8626,26.8916,900760.0046617104,0
+DIN.US,D,20100319,000000,27.0353,27.0901,26.3751,26.4123,460915.9872898393,0
+DIN.US,D,20100322,000000,26.1805,27.6046,26.1805,27.2095,358687.64242358727,0
+DIN.US,D,20100323,000000,27.2232,27.4922,26.7428,27.3875,311236.6046377898,0
+DIN.US,D,20100324,000000,27.2095,27.9245,27.1224,27.2026,296011.54151526024,0
+DIN.US,D,20100325,000000,27.6252,27.9049,26.9728,27.0158,300770.6516975986,0
+DIN.US,D,20100326,000000,27.1841,27.6437,27.0549,27.2789,196280.8349251649,0
+DIN.US,D,20100329,000000,27.6995,27.7455,26.9337,27.1361,235837.16834402696,0
+DIN.US,D,20100330,000000,27.2672,27.3591,26.8916,27.0353,262558.7285665376,0
+DIN.US,D,20100331,000000,26.7224,27.5998,26.5405,26.826,235062.21549371595,0
+DIN.US,D,20100401,000000,27.1224,27.8423,26.3496,26.5717,373226.69847150205,0
+DIN.US,D,20100405,000000,26.7017,27.543,26.7017,27.0089,399201.9320703619,0
+DIN.US,D,20100406,000000,26.8847,27.2388,26.5532,27.1166,263357.19581733,0
+DIN.US,D,20100407,000000,26.8456,28.6346,26.8456,28.4047,493079.59767359775,0
+DIN.US,D,20100408,000000,28.5054,29.152,28.1729,28.48,275881.16998138576,0
+DIN.US,D,20100409,000000,28.5191,29.2068,27.9577,29.1119,412360.7950471326,0
+DIN.US,D,20100412,000000,29.2146,29.4503,28.5495,28.6845,327144.6077392388,0
+DIN.US,D,20100413,000000,28.6845,28.8537,28.2629,28.6277,234417.10302861294,0
+DIN.US,D,20100414,000000,28.8879,29.3917,28.8654,29.3223,409644.3706100818,0
+DIN.US,D,20100415,000000,29.335,29.6157,28.8948,28.9534,180382.03311086204,0
+DIN.US,D,20100416,000000,29.283,30.272,29.0443,29.6469,594545.2580723802,0
+DIN.US,D,20100419,000000,29.4425,30.2427,29.0787,29.6265,525513.1124801502,0
+DIN.US,D,20100420,000000,29.8171,30.1155,29.2273,29.9746,374846.12500831624,0
+DIN.US,D,20100421,000000,29.9257,30.5282,29.776,30.36,350949.3599380667,0
+DIN.US,D,20100422,000000,30.3209,32.687,30.2338,32.15,785527.1739696087,0
+DIN.US,D,20100423,000000,32.5168,32.8298,31.7391,31.8936,569813.2206027937,0
+DIN.US,D,20100426,000000,31.9534,32.3133,31.4447,31.8799,355009.17229769693,0
+DIN.US,D,20100427,000000,31.7451,32.7212,31.699,31.9474,413339.19857979094,0
+DIN.US,D,20100428,000000,31.7793,31.8468,29.5169,29.5453,656074.2651838126,0
+DIN.US,D,20100429,000000,29.6733,29.8983,28.7715,29.1784,799080.6699282025,0
+DIN.US,D,20100430,000000,29.0973,29.8582,27.8844,27.9108,605921.1160742894,0
+DIN.US,D,20100503,000000,27.9978,28.9808,27.9978,28.839,550865.7256491366,0
+DIN.US,D,20100504,000000,27.8423,27.9646,24.8913,25.0889,1034453.684454315,0
+DIN.US,D,20100505,000000,25.0155,25.9976,23.967,24.8561,587943.8457313863,0
+DIN.US,D,20100506,000000,24.7398,25.1006,20.3597,24.1646,838227.0348866846,0
+DIN.US,D,20100507,000000,24.0237,24.5587,22.4627,22.9967,759036.6682908639,0
+DIN.US,D,20100510,000000,24.457,25.5496,24.0961,24.6459,773261.8582107474,0
+DIN.US,D,20100511,000000,24.2673,25.7256,24.0237,25.1074,478820.66970086505,0
+DIN.US,D,20100512,000000,24.9441,25.5496,24.9441,25.2512,288235.43151594326,0
+DIN.US,D,20100513,000000,25.1074,25.3843,24.5587,24.6105,320600.4478515554,0
+DIN.US,D,20100514,000000,24.4502,24.4854,23.4926,23.9269,325916.7470885423,0
+DIN.US,D,20100517,000000,24.0423,24.0423,22.3443,23.338,478041.62738959683,0
+DIN.US,D,20100518,000000,23.4711,23.8671,22.6092,22.847,368260.04814586916,0
+DIN.US,D,20100519,000000,22.8265,23.1189,21.9863,22.441,378747.47075605806,0
+DIN.US,D,20100520,000000,21.7163,21.9599,21.15,21.3456,616992.3092353137,0
+DIN.US,D,20100521,000000,21.0032,22.3443,20.7656,21.7692,445661.27557540766,0
+DIN.US,D,20100524,000000,21.6468,21.8924,21.2586,21.3289,262428.88818133966,0
+DIN.US,D,20100525,000000,20.7049,21.4171,20.2619,21.2674,435844.52456126665,0
+DIN.US,D,20100526,000000,21.5334,22.3257,21.5334,21.7692,468082.76760739624,0
+DIN.US,D,20100527,000000,22.3882,23.5131,22.3599,23.4388,471409.544091459,0
+DIN.US,D,20100528,000000,23.4789,23.9112,22.4694,22.9145,282368.0774157285,0
+DIN.US,D,20100601,000000,22.7814,22.7814,20.881,20.9543,525664.422535356,0
+DIN.US,D,20100602,000000,21.146,21.8434,20.4662,21.7692,421592.7531451965,0
+DIN.US,D,20100603,000000,21.6351,22.4323,21.6204,22.2299,324925.0528078007,0
+DIN.US,D,20100604,000000,21.4639,21.7006,20.5955,20.7323,354286.36007450736,0
+DIN.US,D,20100607,000000,20.7831,20.8115,19.5987,19.7072,411487.6951339792,0
+DIN.US,D,20100608,000000,19.8765,20.6296,19.5088,20.5073,577576.0398540274,0
+DIN.US,D,20100609,000000,20.8448,21.5031,20.6374,20.8585,418380.48156777484,0
+DIN.US,D,20100610,000000,21.3222,21.9658,21.0375,21.6127,468675.73944535764,0
+DIN.US,D,20100611,000000,21.015,22.1555,21.015,22.089,165753.00892201936,0
+DIN.US,D,20100614,000000,22.2572,23.4711,22.2572,22.5908,399449.3444579264,0
+DIN.US,D,20100615,000000,22.7668,23.1111,22.4273,22.9664,194989.58762971708,0
+DIN.US,D,20100616,000000,22.6339,23.0251,22.2719,22.7404,221891.08413409372,0
+DIN.US,D,20100617,000000,22.7355,22.8078,22.1916,22.5683,149165.13293738628,0
+DIN.US,D,20100618,000000,23.0866,23.0866,21.7231,22.3942,327901.1580152675,0
+DIN.US,D,20100621,000000,23.3937,23.3937,21.7368,21.9804,359895.0557695379,0
+DIN.US,D,20100622,000000,21.9902,22.3726,21.0776,21.2722,326790.86936692754,0
+DIN.US,D,20100623,000000,21.2048,21.2674,20.6912,20.8115,234369.0518624386,0
+DIN.US,D,20100624,000000,20.6501,20.744,19.9968,20.0427,266532.662246187,0
+DIN.US,D,20100625,000000,20.0994,20.5327,19.5145,20.073,308607.0812459717,0
+DIN.US,D,20100628,000000,20.12,20.8585,19.9019,20.2442,232555.37593043325,0
+DIN.US,D,20100629,000000,19.9713,20.1474,19.1076,19.2309,514375.46557866933,0
+DIN.US,D,20100630,000000,19.2857,19.6936,18.8514,18.9473,204275.7310853861,0
+DIN.US,D,20100701,000000,18.9326,18.9326,17.9281,18.3486,827814.2449388568,0
+DIN.US,D,20100702,000000,18.4846,18.5306,17.8077,17.9495,315362.87073788675,0
+DIN.US,D,20100706,000000,18.1716,18.5658,16.9098,16.9597,400230.4314996783,0
+DIN.US,D,20100707,000000,16.9978,18.3104,16.9313,18.2136,412280.02819334075,0
+DIN.US,D,20100708,000000,18.3966,18.8445,17.7178,18.1364,215938.87371913993,0
+DIN.US,D,20100709,000000,18.0483,19.6261,18.0483,19.5908,320257.95549686387,0
+DIN.US,D,20100712,000000,20.1552,21.7632,20.0867,21.7163,758988.6171246795,0
+DIN.US,D,20100713,000000,22.2435,23.0515,21.774,22.2572,590760.4619617531,0
+DIN.US,D,20100714,000000,22.1555,22.672,21.5188,22.6396,306238.2609897913,0
+DIN.US,D,20100715,000000,22.7355,23.6344,22.5008,23.5611,474272.1667575266,0
+DIN.US,D,20100716,000000,23.338,23.4857,21.5793,21.6655,448095.527206813,0
+DIN.US,D,20100719,000000,21.7809,22.3815,21.239,22.312,400750.8154057522,0
+DIN.US,D,20100720,000000,21.9041,23.2539,21.5726,23.1551,441313.1562187112,0
+DIN.US,D,20100721,000000,23.4173,23.4926,22.2572,22.2641,316218.5904419996,0
+DIN.US,D,20100722,000000,22.7179,24.6312,22.5741,24.5549,529088.3237170193,0
+DIN.US,D,20100723,000000,24.3347,25.5769,24.3347,25.5213,486990.3903167734,0
+DIN.US,D,20100726,000000,25.4665,26.601,25.4665,25.8998,501086.7622166907,0
+DIN.US,D,20100727,000000,26.1639,26.4309,25.528,25.9065,508163.57439329947,0
+DIN.US,D,20100728,000000,25.84,26.2127,25.3921,25.5496,312278.39481519954,0
+DIN.US,D,20100729,000000,24.5108,24.6663,22.1692,23.5611,905759.3706749505,0
+DIN.US,D,20100730,000000,23.0583,24.7398,22.8559,24.7398,519718.3463118329,0
+DIN.US,D,20100802,000000,25.176,25.7256,24.7328,24.9999,794489.2276448786,0
+DIN.US,D,20100803,000000,24.9246,25.1006,24.2262,24.4002,425638.25239150156,0
+DIN.US,D,20100804,000000,24.4502,24.5549,23.6002,23.6745,548724.8928410066,0
+DIN.US,D,20100805,000000,23.1473,23.5669,22.672,22.8078,549563.232336069,0
+DIN.US,D,20100806,000000,22.4538,22.8265,22.218,22.537,549028.53531666,0
+DIN.US,D,20100809,000000,22.6778,22.7903,22.223,22.5008,472952.2932354285,0
+DIN.US,D,20100810,000000,21.9237,22.6974,21.9237,22.1819,510263.5125919076,0
+DIN.US,D,20100811,000000,22.0136,22.0136,21.0992,21.1784,432246.8212891681,0
+DIN.US,D,20100812,000000,20.8175,21.4415,20.5738,21.3222,344446.0946599051,0
+DIN.US,D,20100813,000000,21.146,21.3837,20.657,20.8115,468254.5249673579,0
+DIN.US,D,20100816,000000,20.7166,21.4355,20.6628,21.1059,297339.5939592728,0
+DIN.US,D,20100817,000000,21.4043,21.6595,21.0845,21.193,259639.8758123913,0
+DIN.US,D,20100818,000000,21.0845,22.4949,20.9671,22.2572,349122.393257978,0
+DIN.US,D,20100819,000000,22.1408,22.3599,21.0375,21.2292,547633.0067669591,0
+DIN.US,D,20100820,000000,21.1304,21.8513,21.0375,21.7368,321493.9950694648,0
+DIN.US,D,20100823,000000,21.8787,22.0811,21.0375,21.0776,223205.84583000277,0
+DIN.US,D,20100824,000000,20.7363,21.4717,20.5417,21.3837,661370.1171160336,0
+DIN.US,D,20100825,000000,21.1784,21.9109,21.0277,21.8377,289308.91501571867,0
+DIN.US,D,20100826,000000,21.9863,22.1916,21.8571,21.8787,301420.87598890066,0
+DIN.US,D,20100827,000000,22.1408,22.5908,21.5382,22.5301,189079.29418952693,0
+DIN.US,D,20100830,000000,22.4627,23.0378,22.0978,22.1095,197538.34416776348,0
+DIN.US,D,20100831,000000,22.04,22.2523,21.1988,21.6595,315687.98288353777,0
+DIN.US,D,20100901,000000,22.1095,23.206,21.9902,23.206,370085.9924607361,0
+DIN.US,D,20100902,000000,23.072,25.8058,22.8078,25.7981,624944.2660555496,0
+DIN.US,D,20100903,000000,26.3282,27.1077,25.8626,26.3105,486090.70890743326,0
+DIN.US,D,20100907,000000,26.0856,26.1716,25.0664,25.2298,347235.1070288434,0
+DIN.US,D,20100908,000000,25.5594,25.5809,24.9304,25.04,237010.8436371183,0
+DIN.US,D,20100909,000000,25.5153,25.6768,24.8854,25.0331,226176.8392112907,0
+DIN.US,D,20100910,000000,25.4341,27.5499,25.1006,27.4922,1174922.5786781975,0
+DIN.US,D,20100913,000000,27.8472,28.7715,27.7593,28.7578,867727.3838257556,0
+DIN.US,D,20100914,000000,28.5436,29.1715,28.3275,28.3451,516256.61761637323,0
+DIN.US,D,20100915,000000,28.1054,28.2825,27.8423,28.1289,233626.814699735,0
+DIN.US,D,20100916,000000,28.1211,28.1632,27.7455,28.0124,210005.06587848856,0
+DIN.US,D,20100917,000000,28.2218,28.2688,27.5156,27.6173,264366.2703071122,0
+DIN.US,D,20100920,000000,27.9793,28.4253,27.3484,28.3509,433320.3047889435,0
+DIN.US,D,20100921,000000,28.4624,28.4996,27.6105,27.8775,242963.0540520721,0
+DIN.US,D,20100922,000000,27.8228,28.0722,26.8701,27.5361,261347.22575965998,0
+DIN.US,D,20100923,000000,27.9714,28.8996,27.6046,27.992,633082.2933490821,0
+DIN.US,D,20100924,000000,28.2384,29.335,28.0057,29.1715,378601.2725270513,0
+DIN.US,D,20100927,000000,29.0973,29.9404,29.0376,29.601,233345.66425931116,0
+DIN.US,D,20100928,000000,29.4503,29.6538,28.6444,29.4982,307441.5848747847,0
+DIN.US,D,20100929,000000,29.4728,31.12,29.4728,30.5556,546258.9478872458,0
+DIN.US,D,20100930,000000,30.7875,31.1474,30.0137,30.5204,358609.94266551087,0
+DIN.US,D,20101001,000000,30.6906,30.8804,30.1771,30.5087,353005.3364314476,0
+DIN.US,D,20101004,000000,30.3013,30.7404,30.0411,30.3952,232325.3437519193,0
+DIN.US,D,20101005,000000,30.9145,31.7264,30.6457,31.6012,352886.74206385936,0
+DIN.US,D,20101006,000000,31.4272,31.8879,30.8079,30.984,414536.38827334356,0
+DIN.US,D,20101007,000000,31.2492,31.7324,30.9978,31.5866,262086.39582664816,0
+DIN.US,D,20101008,000000,31.5611,32.0972,31.4183,31.7059,227877.03260188672,0
+DIN.US,D,20101011,000000,31.8116,33.5898,31.6756,33.3384,783305.574307687,0
+DIN.US,D,20101012,000000,33.2445,34.5062,32.7407,34.1678,573329.1346558688,0
+DIN.US,D,20101013,000000,34.2872,34.7713,33.8637,33.9584,359149.7515111189,0
+DIN.US,D,20101014,000000,34.1473,34.2754,33.7053,34.0984,285793.0009626336,0
+DIN.US,D,20101015,000000,34.5062,35.0618,33.8754,34.4779,435771.9366293792,0
+DIN.US,D,20101018,000000,33.8294,33.8294,33.2777,33.3501,564781.1389019359,0
+DIN.US,D,20101019,000000,32.7818,33.7599,32.2478,32.3886,346638.04572992487,0
+DIN.US,D,20101020,000000,32.6948,32.6948,31.6903,31.7489,464778.483158563,0
+DIN.US,D,20101021,000000,31.8251,32.6067,31.2629,32.0972,436733.9823182389,0
+DIN.US,D,20101022,000000,32.2204,33.3805,32.1587,33.1741,275460.9778686076,0
+DIN.US,D,20101025,000000,33.3168,33.5702,32.4277,32.5324,260372.91168795878,0
+DIN.US,D,20101026,000000,32.015,32.0581,31.0045,31.1073,469704.238874674,0
+DIN.US,D,20101027,000000,30.9635,30.9635,30.1018,30.407,246249.9582918548,0
+DIN.US,D,20101028,000000,30.5204,31.0173,29.5306,29.6596,543573.1944073288,0
+DIN.US,D,20101029,000000,29.6411,30.2397,29.5042,30.1223,465208.8989237089,0
+DIN.US,D,20101101,000000,30.1771,30.183,28.6688,28.7314,1128851.7339635943,0
+DIN.US,D,20101102,000000,30.6183,33.5487,30.3883,32.9335,1202436.4719600796,0
+DIN.US,D,20101103,000000,33.5976,34.831,33.4822,34.559,856338.235075753,0
+DIN.US,D,20101104,000000,34.9913,35.2193,34.3566,34.8388,543519.0090497136,0
+DIN.US,D,20101105,000000,34.566,35.2193,34.566,34.8388,187679.67617886883,0
+DIN.US,D,20101108,000000,34.8114,35.278,34.5062,34.873,371846.50540035794,0
+DIN.US,D,20101109,000000,34.9739,35.0618,33.5624,33.7414,542980.2225693474,0
+DIN.US,D,20101110,000000,33.6582,34.3507,33.312,34.3028,308700.11648261506,0
+DIN.US,D,20101111,000000,33.7785,35.4814,33.7531,34.9445,273181.1033881335,0
+DIN.US,D,20101112,000000,34.6677,34.6677,33.6582,34.1404,227496.71273338873,0
+DIN.US,D,20101115,000000,34.4045,34.8927,34.0397,34.4437,217856.83090540842,0
+DIN.US,D,20101116,000000,34.1052,34.65,33.1741,33.7912,267587.74317167996,0
+DIN.US,D,20101117,000000,33.7972,34.2363,33.6856,34.0514,195561.08979769077,0
+DIN.US,D,20101118,000000,34.6618,34.8525,34.2481,34.3997,195730.80242717886,0
+DIN.US,D,20101119,000000,34.4515,34.5278,33.9507,33.9811,297082.98028456204,0
+DIN.US,D,20101122,000000,33.8685,35.0471,33.8294,34.8877,309450.53256721294,0
+DIN.US,D,20101123,000000,34.3342,34.8819,34.0847,34.8056,257517.44557855377,0
+DIN.US,D,20101124,000000,35.4208,36.6317,35.1224,36.6083,383614.95165361674,0
+DIN.US,D,20101126,000000,36.4331,37.2117,36.2571,36.9251,115026.31291404885,0
+DIN.US,D,20101129,000000,36.5476,36.7472,35.4873,36.4879,351784.63233741367,0
+DIN.US,D,20101130,000000,36.1074,36.9487,35.7357,36.2512,264504.28961423464,0
+DIN.US,D,20101201,000000,37.1785,37.1785,36.2571,36.3716,258934.44379825235,0
+DIN.US,D,20101202,000000,36.3246,37.1208,36.0399,36.936,196339.1097437172,0
+DIN.US,D,20101203,000000,36.6024,37.0641,36.1114,36.8431,251574.43645074614,0
+DIN.US,D,20101206,000000,36.5006,37.4162,36.2512,37.4045,343982.9632071417,0
+DIN.US,D,20101207,000000,38.0422,39.2228,37.5248,37.8045,378927.4070379341,0
+DIN.US,D,20101208,000000,37.8593,38.1967,36.8431,37.559,167039.14439127818,0
+DIN.US,D,20101209,000000,37.559,37.7546,37.1266,37.4093,204618.22344008772,0
+DIN.US,D,20101210,000000,37.3536,38.2769,37.2754,37.7067,155731.78486030927,0
+DIN.US,D,20101213,000000,37.736,37.8857,35.9794,36.0596,374258.2649965237,0
+DIN.US,D,20101214,000000,36.3363,36.3363,35.3748,35.4814,205497.45754466185,0
+DIN.US,D,20101215,000000,35.7945,36.4528,35.3895,35.4081,226838.30952020246,0
+DIN.US,D,20101216,000000,35.4276,36.5828,35.3269,36.4595,169186.11139082888,0
+DIN.US,D,20101217,000000,36.5369,36.5369,35.4873,36.083,332877.0096280365,0
+DIN.US,D,20101220,000000,36.399,36.5623,35.5098,35.5391,182461.52400471424,0
+DIN.US,D,20101221,000000,35.6917,35.6917,34.1678,34.6745,330704.48349753086,0
+DIN.US,D,20101222,000000,34.7038,35.6106,34.4114,35.1635,259086.77621869993,0
+DIN.US,D,20101223,000000,35.2848,35.4971,34.4437,34.6745,153310.82397699732,0
+DIN.US,D,20101227,000000,34.6745,34.6745,34.0984,34.1884,109312.31359953347,0
+DIN.US,D,20101228,000000,34.2686,34.431,33.7599,33.7863,159455.23905666865,0
+DIN.US,D,20101229,000000,33.8637,34.2529,33.5164,34.1678,134002.4340943663,0
+DIN.US,D,20101230,000000,34.2451,34.431,33.7414,33.9076,168029.81630677806,0
+DIN.US,D,20101231,000000,33.5487,33.7414,33.5027,33.5086,198951.25292650485,0
+DIN.US,D,20110103,000000,33.8401,34.9963,33.7912,34.3566,248535.96696375968,0
+DIN.US,D,20110104,000000,34.6011,35.278,34.4515,35.0423,341970.9484189981,0
+DIN.US,D,20110105,000000,35.0423,35.68,34.8525,35.5538,184652.4527094921,0
+DIN.US,D,20110106,000000,35.7054,36.7579,35.6605,36.5623,364403.6864685863,0
+DIN.US,D,20110107,000000,36.7706,36.9291,35.2046,35.9704,234252.50222531386,0
+DIN.US,D,20110110,000000,35.6605,36.0526,35.5588,35.6732,157724.37470893882,0
+DIN.US,D,20110111,000000,35.7758,35.7758,34.9004,35.008,157053.70311288087,0
+DIN.US,D,20110112,000000,35.2721,35.2721,34.4515,34.8174,268661.22667145537,0
+DIN.US,D,20110113,000000,34.7419,35.1117,34.0113,34.1737,168477.61228097454,0
+DIN.US,D,20110114,000000,34.3185,36.0526,34.2197,36.0399,271476.8205365904,0
+DIN.US,D,20110118,000000,35.9176,36.2288,35.0471,35.3269,219489.548190316,0
+DIN.US,D,20110119,000000,35.3269,35.6321,34.559,34.6618,213368.64751111594,0
+DIN.US,D,20110120,000000,34.431,34.873,34.0847,34.6148,154129.73853254557,0
+DIN.US,D,20110121,000000,34.8927,35.2193,34.2813,34.3429,179343.31002917778,0
+DIN.US,D,20110124,000000,34.3243,34.7362,34.0035,34.0641,164490.38785323178,0
+DIN.US,D,20110125,000000,33.7481,35.3074,33.6632,35.2574,188855.39620242367,0
+DIN.US,D,20110126,000000,35.2653,35.5391,34.7235,34.9963,183073.9207822098,0
+DIN.US,D,20110127,000000,34.9512,35.7691,34.7362,35.5979,137948.76391258714,0
+DIN.US,D,20110128,000000,35.6732,35.6732,34.0984,34.2813,190253.99184785003,0
+DIN.US,D,20110131,000000,34.4945,35.1294,33.5624,35.0031,217530.6963945357,0
+DIN.US,D,20110201,000000,35.186,35.7945,34.5874,35.6174,172215.3795906691,0
+DIN.US,D,20110202,000000,35.4873,36.2982,35.4208,36.0312,144912.09354780678,0
+DIN.US,D,20110203,000000,35.9567,36.5946,35.7885,36.3119,97287.25367156803,0
+DIN.US,D,20110204,000000,36.4214,39.9759,36.3442,37.1208,421477.2258733236,0
+DIN.US,D,20110207,000000,37.3018,37.6627,36.3119,37.1932,212554.84478175663,0
+DIN.US,D,20110208,000000,36.9946,37.4504,36.5867,37.2547,109095.57216910282,0
+DIN.US,D,20110209,000000,37.0708,37.2547,36.5946,36.8802,108502.6003311314,0
+DIN.US,D,20110210,000000,37.2684,38.272,36.9086,38.2026,260101.9848999129,0
+DIN.US,D,20110211,000000,38.4833,40.0033,38.4833,39.4781,437233.9189195569,0
+DIN.US,D,20110214,000000,39.616,40.4582,39.0928,40.4171,221482.13803894553,0
+DIN.US,D,20110215,000000,40.1578,40.7897,39.2012,39.2511,368537.10912534577,0
+DIN.US,D,20110216,000000,39.4399,40.1921,39.1758,39.3323,185031.75021274827,0
+DIN.US,D,20110218,000000,39.255,39.9154,38.4549,39.9094,324938.34355589404,0
+DIN.US,D,20110222,000000,39.3431,40.1578,38.5586,38.8765,513803.9634106956,0
+DIN.US,D,20110223,000000,38.6868,38.6868,36.9086,37.3164,328017.7076523822,0
+DIN.US,D,20110224,000000,37.2891,38.7943,36.4958,38.5166,608910.5120298597,0
+DIN.US,D,20110225,000000,38.9508,39.4331,38.7816,39.2511,333363.6554812712,0
+DIN.US,D,20110228,000000,39.6296,39.8332,38.5078,38.8227,240814.04232204787,0
+DIN.US,D,20110301,000000,39.0125,39.2894,38.1772,38.2857,372480.37184785126,0
+DIN.US,D,20110302,000000,38.0539,38.2446,37.2049,37.6001,591413.7533487504,0
+DIN.US,D,20110303,000000,36.577,40.4709,36.577,37.9669,689129.3780549867,0
+DIN.US,D,20110304,000000,38.2994,38.9107,38.0344,38.8697,379747.3439587141,0
+DIN.US,D,20110307,000000,37.5521,38.544,36.3716,36.9086,889456.7345916885,0
+DIN.US,D,20110308,000000,37.0708,37.2968,36.3187,36.7246,565089.8932037783,0
+DIN.US,D,20110309,000000,35.9021,37.5013,35.9021,37.0768,388246.26618122065,0
+DIN.US,D,20110310,000000,36.5946,37.4866,36.4478,36.9839,243286.1214672395,0
+DIN.US,D,20110311,000000,36.6757,37.3018,36.6445,37.016,266004.0994182087,0
+DIN.US,D,20110314,000000,35.952,36.5623,35.6321,36.1642,348044.82029724546,0
+DIN.US,D,20110315,000000,35.0295,36.5544,34.7419,36.3187,287471.7246832319,0
+DIN.US,D,20110316,000000,36.1486,36.4811,34.873,35.1578,302126.3080030396,0
+DIN.US,D,20110317,000000,35.68,35.723,35.1049,35.2917,221846.1000636247,0
+DIN.US,D,20110318,000000,35.5852,35.68,34.9669,35.6546,351682.3958136241,0
+DIN.US,D,20110321,000000,36.17,36.7706,35.8209,36.0888,155462.90280273696,0
+DIN.US,D,20110322,000000,36.17,36.17,35.186,35.2574,142021.8670203107,0
+DIN.US,D,20110323,000000,35.1578,35.8002,34.6285,35.6692,151972.54788061697,0
+DIN.US,D,20110324,000000,35.8648,36.0673,35.5333,35.9794,142857.13941966774,0
+DIN.US,D,20110325,000000,36.0752,36.9251,35.7691,36.0312,112626.8217007447,0
+DIN.US,D,20110328,000000,36.2034,36.3305,35.7357,35.8805,159068.78499674995,0
+DIN.US,D,20110329,000000,35.814,36.3931,35.7758,36.3853,204475.09230677626,0
+DIN.US,D,20110330,000000,36.6757,36.9251,36.4214,36.9251,233226.04752649117,0
+DIN.US,D,20110331,000000,36.9291,37.3242,36.7168,37.3095,199032.01978029672,0
+DIN.US,D,20110401,000000,37.512,37.8319,36.7305,37.0895,157059.83730431166,0
+DIN.US,D,20110404,000000,37.4504,37.4651,36.53,36.7706,137464.1627898361,0
+DIN.US,D,20110405,000000,36.6884,37.3242,36.577,37.0641,144333.43482316047,0
+DIN.US,D,20110406,000000,37.3164,37.5736,36.5691,36.9251,196919.8131988371,0
+DIN.US,D,20110407,000000,36.7472,36.9946,35.8854,35.9363,192308.9459759891,0
+DIN.US,D,20110408,000000,36.2512,36.4528,34.9913,35.1294,254023.00119547654,0
+DIN.US,D,20110411,000000,35.1431,35.3005,34.1249,34.2481,425903.0449881066,0
+DIN.US,D,20110412,000000,34.0035,34.4661,33.7481,34.1737,264352.9795590188,0
+DIN.US,D,20110413,000000,34.4251,34.4661,34.0847,34.3507,239222.21964666215,0
+DIN.US,D,20110414,000000,33.9018,34.5346,33.9018,34.4574,257569.58620568534,0
+DIN.US,D,20110415,000000,34.3302,34.8525,33.9584,34.1346,240928.54722868896,0
+DIN.US,D,20110418,000000,33.7658,34.784,33.5555,34.6011,166852.05155273955,0
+DIN.US,D,20110419,000000,34.7098,35.096,34.2363,34.3429,124669.26183774458,0
+DIN.US,D,20110420,000000,34.9375,35.6174,34.8927,35.5764,156605.90713869446,0
+DIN.US,D,20110421,000000,35.7143,35.858,34.9073,35.0823,184474.56115809965,0
+DIN.US,D,20110425,000000,34.65,34.8593,34.4721,34.6354,109530.07739519588,0
+DIN.US,D,20110426,000000,34.6677,34.8456,34.2001,34.2872,162606.16871981253,0
+DIN.US,D,20110427,000000,34.3302,34.5209,33.6367,33.9018,195469.07692628924,0
+DIN.US,D,20110428,000000,33.8558,34.386,33.7658,33.8872,191497.1879771134,0
+DIN.US,D,20110429,000000,33.8685,33.9986,33.0938,33.9076,295984.96001908364,0
+DIN.US,D,20110502,000000,33.9898,34.3243,33.0938,33.7912,202133.8759120244,0
+DIN.US,D,20110503,000000,35.0823,37.0768,34.4661,35.728,940621.0029214674,0
+DIN.US,D,20110504,000000,35.6252,37.1384,35.3347,36.9545,536212.1646945807,0
+DIN.US,D,20110505,000000,36.7579,37.7986,36.3246,36.3442,320300.89483684924,0
+DIN.US,D,20110506,000000,36.7305,37.8906,36.6709,37.023,383200.8937322796,0
+DIN.US,D,20110509,000000,36.8508,37.2891,36.4528,36.6581,138783.01394670235,0
+DIN.US,D,20110510,000000,36.8538,37.3242,36.7472,37.3242,135878.4743058812,0
+DIN.US,D,20110511,000000,37.3301,37.649,36.9545,37.0708,155433.25421083486,0
+DIN.US,D,20110512,000000,36.8538,38.5303,36.5163,38.0021,238944.1363019638,0
+DIN.US,D,20110513,000000,38.0265,38.0265,37.2754,37.4426,110680.23828781591,0
+DIN.US,D,20110516,000000,37.2,37.5873,36.577,36.577,187633.66974315798,0
+DIN.US,D,20110517,000000,36.0399,36.4811,35.8854,36.1642,139378.03051514737,0
+DIN.US,D,20110518,000000,36.353,37.0826,36.2512,36.6757,203756.36954454397,0
+DIN.US,D,20110519,000000,36.8284,36.9086,36.3363,36.5417,218574.53130240896,0
+DIN.US,D,20110520,000000,36.3764,36.9428,35.7621,36.7638,178954.81123878548,0
+DIN.US,D,20110523,000000,36.0596,37.2684,36.0185,36.6709,220944.37392382108,0
+DIN.US,D,20110524,000000,36.6503,37.0895,36.0752,36.5476,377945.9364095603,0
+DIN.US,D,20110525,000000,36.3764,36.5476,36.2101,36.2512,129130.8637358705,0
+DIN.US,D,20110526,000000,36.1192,37.1541,35.728,36.7638,165067.00184740455,0
+DIN.US,D,20110527,000000,36.8802,36.9896,36.5222,36.6445,256610.6076125511,0
+DIN.US,D,20110531,000000,36.9769,37.242,36.3931,36.4811,320264.0896882947,0
+DIN.US,D,20110601,000000,36.4528,38.1429,36.4528,36.5946,567680.5667165682,0
+DIN.US,D,20110602,000000,35.9657,35.9657,35.1431,35.3465,498358.06939677824,0
+DIN.US,D,20110603,000000,34.9612,35.278,34.1943,34.2481,297888.60409201693,0
+DIN.US,D,20110606,000000,34.1737,34.8174,33.3658,33.3941,248469.51322330305,0
+DIN.US,D,20110607,000000,33.5624,33.9301,32.5588,32.6067,379166.6405036043,0
+DIN.US,D,20110608,000000,32.595,33.3589,32.0492,32.1109,312609.64115227124,0
+DIN.US,D,20110609,000000,32.1979,32.5999,32.0209,32.3544,215888.777822492,0
+DIN.US,D,20110610,000000,32.1422,32.4493,31.3919,32.2742,323186.0095381564,0
+DIN.US,D,20110613,000000,32.2791,33.1555,32.2791,32.8072,408182.3883199142,0
+DIN.US,D,20110614,000000,33.0694,33.849,32.6067,33.2445,322361.9831564191,0
+DIN.US,D,20110615,000000,32.9041,33.4402,32.5041,32.7691,183191.49278456628,0
+DIN.US,D,20110616,000000,33.7531,34.2001,32.4091,33.223,411166.6724492954,0
+DIN.US,D,20110617,000000,33.5487,33.9233,32.952,33.1301,248801.7819256166,0
+DIN.US,D,20110620,000000,33.0127,33.8637,32.8503,33.3041,225219.90534864014,0
+DIN.US,D,20110621,000000,33.5027,34.2686,33.3589,34.0035,218551.01690192756,0
+DIN.US,D,20110622,000000,33.9301,34.2128,33.2445,33.2719,192095.27164127384,0
+DIN.US,D,20110623,000000,32.8964,34.1052,32.7162,34.071,237699.91780745855,0
+DIN.US,D,20110624,000000,34.0583,34.4368,33.7257,33.9634,732867.1852968028,0
+DIN.US,D,20110627,000000,33.8949,34.7713,33.8137,34.6901,206929.79124293747,0
+DIN.US,D,20110628,000000,34.5062,35.3425,34.5062,35.2653,263207.9304925978,0
+DIN.US,D,20110629,000000,35.1988,35.458,34.7165,34.9816,247128.17003119722,0
+DIN.US,D,20110630,000000,34.9612,35.5098,34.7636,35.4677,212067.17656329018,0
+DIN.US,D,20110701,000000,35.5187,36.8723,35.4443,36.4145,314812.8382399108,0
+DIN.US,D,20110705,000000,36.353,36.9428,35.9951,36.8431,163675.56275864074,0
+DIN.US,D,20110706,000000,36.7129,36.8586,36.4595,36.5828,109167.13773574846,0
+DIN.US,D,20110707,000000,36.7579,37.9532,36.4214,37.6969,302214.231413494,0
+DIN.US,D,20110708,000000,37.3624,37.378,36.7706,36.8284,145005.12878445018,0
+DIN.US,D,20110711,000000,36.6445,37.2597,36.4958,37.242,406833.8885711458,0
+DIN.US,D,20110712,000000,37.0033,37.7292,36.4331,36.5075,285796.068058349,0
+DIN.US,D,20110713,000000,36.7305,37.3018,36.4595,36.9291,159539.07300616583,0
+DIN.US,D,20110714,000000,36.9702,37.0963,36.2629,36.399,175891.80498608592,0
+DIN.US,D,20110715,000000,36.6317,37.5013,36.5369,37.3301,205570.04547654933,0
+DIN.US,D,20110718,000000,37.242,37.378,36.0673,36.8538,275397.5912238563,0
+DIN.US,D,20110719,000000,37.1129,38.2378,37.1129,37.7409,167187.38735076855,0
+DIN.US,D,20110720,000000,37.8778,37.8778,36.9428,37.2684,205256.17934852818,0
+DIN.US,D,20110721,000000,37.3164,38.0608,36.8723,38.0225,240964.33001201178,0
+DIN.US,D,20110722,000000,38.0088,38.2515,37.7155,37.7703,188068.17496925103,0
+DIN.US,D,20110725,000000,37.4504,37.5736,37.0444,37.3369,127225.17493245352,0
+DIN.US,D,20110726,000000,37.1541,37.5091,36.6445,36.7071,145899.69836760132,0
+DIN.US,D,20110727,000000,36.3931,36.4879,35.1705,35.2125,286236.7074758829,0
+DIN.US,D,20110728,000000,35.2125,35.7691,34.8251,34.8593,182224.33526952766,0
+DIN.US,D,20110729,000000,34.5346,35.8648,34.3693,35.3534,206943.08199103083,0
+DIN.US,D,20110801,000000,35.68,36.5476,35.1705,36.3363,541430.3168687253,0
+DIN.US,D,20110802,000000,33.9233,34.4515,29.2479,29.6596,2420869.8927972643,0
+DIN.US,D,20110803,000000,30.3062,32.0287,30.3062,31.7979,939352.2476612591,0
+DIN.US,D,20110804,000000,32.0013,32.0013,28.7314,28.7715,1160275.1519150625,0
+DIN.US,D,20110805,000000,29.1119,29.3838,26.691,27.8912,1065677.7411843827,0
+DIN.US,D,20110808,000000,27.3131,28.2306,25.9476,25.9692,867048.5333078034,0
+DIN.US,D,20110809,000000,26.4123,26.9561,24.5587,26.826,690797.8781232171,0
+DIN.US,D,20110810,000000,26.0778,26.8378,24.1108,24.1577,768948.4992721218,0
+DIN.US,D,20110811,000000,24.4286,27.4022,24.2066,27.0471,749743.3682785121,0
+DIN.US,D,20110812,000000,27.3131,27.9049,26.7144,26.7488,309172.4492225146,0
+DIN.US,D,20110815,000000,26.1716,28.752,26.1716,28.7197,388400.64333214174,0
+DIN.US,D,20110816,000000,28.3852,28.6893,27.8111,27.944,417483.8672541602,0
+DIN.US,D,20110817,000000,28.0535,28.5436,27.0696,28.0124,456726.33454501117,0
+DIN.US,D,20110818,000000,26.9795,27.7904,26.2528,27.1654,957567.7291045907,0
+DIN.US,D,20110819,000000,26.7712,27.5361,25.7463,25.8744,543461.7565963931,0
+DIN.US,D,20110822,000000,26.6843,27.0901,26.2323,26.5943,495571.10175831354,0
+DIN.US,D,20110823,000000,26.8123,28.1416,26.7144,28.1123,338876.2488439229,0
+DIN.US,D,20110824,000000,27.944,28.6893,27.4951,27.8228,421666.36344233586,0
+DIN.US,D,20110825,000000,27.8971,28.1632,26.5188,27.0353,413886.16398205154,0
+DIN.US,D,20110826,000000,26.8779,27.9499,26.5335,27.6809,284667.3768357368,0
+DIN.US,D,20110829,000000,27.6945,28.7373,27.6945,28.6277,265639.1150282777,0
+DIN.US,D,20110830,000000,28.3039,29.0229,27.8971,28.3039,362398.8282371052,0
+DIN.US,D,20110831,000000,28.5495,29.1393,28.0458,28.4321,407361.4290338923,0
+DIN.US,D,20110901,000000,28.4996,28.5945,26.6843,26.9952,560638.5149580505,0
+DIN.US,D,20110902,000000,26.1531,26.5405,25.3304,25.7677,476816.8338346057,0
+DIN.US,D,20110906,000000,24.7328,25.5427,24.0707,25.3716,621624.6461281492,0
+DIN.US,D,20110907,000000,25.7608,26.2196,25.4,25.7608,596931.4585376012,0
+DIN.US,D,20110908,000000,25.6972,26.2949,25.176,25.4195,314045.0419462623,0
+DIN.US,D,20110909,000000,25.1407,25.4812,24.1646,24.6459,412364.88450807973,0
+DIN.US,D,20110912,000000,24.4082,26.2831,24.3279,26.2617,758041.9069144068,0
+DIN.US,D,20110913,000000,26.1462,27.1019,25.7921,26.691,439244.91134246875,0
+DIN.US,D,20110914,000000,26.9795,28.3578,26.5051,27.768,471301.1733762386,0
+DIN.US,D,20110915,000000,28.0917,28.5945,27.6868,28.392,321415.2729461465,0
+DIN.US,D,20110916,000000,28.4409,28.5622,28.0251,28.3451,371736.0899546741,0
+DIN.US,D,20110919,000000,27.4207,28.3783,27.4207,28.1416,170007.07067685074,0
+DIN.US,D,20110920,000000,28.3999,29.0082,27.3533,27.4354,240477.68415878716,0
+DIN.US,D,20110921,000000,27.2847,27.4432,25.9692,26.0103,220738.87851100013,0
+DIN.US,D,20110922,000000,24.8415,25.7736,24.8228,25.4274,335719.18498934817,0
+DIN.US,D,20110923,000000,25.353,27.1361,25.0664,27.1293,331570.42685403186,0
+DIN.US,D,20110926,000000,27.5851,28.7451,27.0266,28.6688,358840.99720926664,0
+DIN.US,D,20110927,000000,29.1598,30.2788,28.7578,29.017,282579.7070199802,0
+DIN.US,D,20110928,000000,29.017,29.0572,27.1586,27.2525,286523.9921077275,0
+DIN.US,D,20110929,000000,27.8912,28.0917,25.616,26.9611,323456.93632619217,0
+DIN.US,D,20110930,000000,26.4847,27.1899,26.0298,26.1188,247118.96874406107,0
+DIN.US,D,20111003,000000,25.7882,26.5051,24.457,24.4707,312287.59610234573,0
+DIN.US,D,20111004,000000,24.2673,26.1061,23.8888,26.0856,391928.82576806826,0
+DIN.US,D,20111005,000000,26.0974,26.8847,25.5642,26.5051,208155.60716315033,0
+DIN.US,D,20111006,000000,26.3105,26.7635,25.6915,26.5659,249552.1980102145,0
+DIN.US,D,20111007,000000,26.7144,26.9561,25.8489,26.0778,197781.66709437076,0
+DIN.US,D,20111010,000000,26.6666,27.7593,26.4191,27.7455,222277.53819401245,0
+DIN.US,D,20111011,000000,27.4266,28.2765,27.3934,27.9303,278262.25862040755,0
+DIN.US,D,20111012,000000,28.0809,28.3382,27.5791,27.9499,446202.1067862475,0
+DIN.US,D,20111013,000000,27.6741,29.152,27.6359,28.8213,366557.81002479955,0
+DIN.US,D,20111014,000000,29.1461,29.5306,28.8654,29.4982,320264.0896882947,0
+DIN.US,D,20111017,000000,29.1715,29.7017,28.8732,28.9808,318152.90547206684,0
+DIN.US,D,20111018,000000,28.9808,30.0197,28.4174,29.6958,288379.5850144764,0
+DIN.US,D,20111019,000000,29.7438,29.9541,28.9495,29.2948,229933.00909526763,0
+DIN.US,D,20111020,000000,29.289,29.4797,28.7784,29.3417,200771.063049941,0
+DIN.US,D,20111021,000000,29.9746,30.2094,29.5169,29.914,312067.7875761896,0
+DIN.US,D,20111024,000000,30.1507,31.2168,30.0548,31.0105,313502.1660049388,0
+DIN.US,D,20111025,000000,30.6778,30.9225,30.5018,30.6183,198107.8016052535,0
+DIN.US,D,20111026,000000,31.473,31.568,30.5204,31.3097,240775.19244299957,0
+DIN.US,D,20111027,000000,32.4708,33.6856,31.7107,33.2103,307236.08946196374,0
+DIN.US,D,20111028,000000,32.9041,33.2777,32.4218,33.2103,256744.53745870624,0
+DIN.US,D,20111031,000000,32.7407,33.1164,31.8535,31.8652,231830.51897678024,0
+DIN.US,D,20111101,000000,30.8804,31.3293,30.183,30.3326,735131.7242987099,0
+DIN.US,D,20111102,000000,31.7264,31.7264,29.6733,31.1806,521168.0602191591,0
+DIN.US,D,20111103,000000,30.5282,30.5361,27.9714,28.9681,729791.9106612618,0
+DIN.US,D,20111104,000000,28.839,30.0069,28.6444,29.7438,197607.86500393553,0
+DIN.US,D,20111107,000000,29.6205,30.1155,29.4797,29.8378,192362.1089683524,0
+DIN.US,D,20111108,000000,30.1155,30.3385,29.1461,30.137,197683.5200315384,0
+DIN.US,D,20111109,000000,29.1461,29.9404,29.0572,29.1598,208581.93346734907,0
+DIN.US,D,20111110,000000,29.6469,29.6469,28.7197,29.3017,148933.05602839877,0
+DIN.US,D,20111111,000000,29.6666,30.5645,29.6157,30.1976,182494.23969232166,0
+DIN.US,D,20111114,000000,30.1507,30.45,29.8064,30.1908,139392.34362848254,0
+DIN.US,D,20111115,000000,30.1018,31.1806,29.8983,30.8891,146344.4272460824,0
+DIN.US,D,20111116,000000,30.5645,31.1806,30.1683,30.1908,125736.6111460992,0
+DIN.US,D,20111117,000000,29.9786,30.7581,29.7693,30.0744,201346.65467886187,0
+DIN.US,D,20111118,000000,30.0812,30.8196,29.998,30.45,153671.71890597115,0
+DIN.US,D,20111121,000000,29.9404,29.9404,28.9886,29.283,264274.25743571064,0
+DIN.US,D,20111122,000000,29.1178,29.6265,28.9681,29.283,138152.2145949345,0
+DIN.US,D,20111123,000000,29.0033,29.4171,28.7373,29.0483,185216.79832080324,0
+DIN.US,D,20111125,000000,28.9495,29.289,28.7373,28.8948,92280.73110166215,0
+DIN.US,D,20111128,000000,29.8582,30.4695,29.6666,30.36,191361.21340048467,0
+DIN.US,D,20111129,000000,30.272,30.6377,29.998,30.3326,141304.16662332023,0
+DIN.US,D,20111130,000000,31.2168,32.369,31.1405,31.9474,437701.1398332675,0
+DIN.US,D,20111201,000000,31.7264,32.0091,31.5357,31.6678,217942.7095853993,0
+DIN.US,D,20111202,000000,31.8605,32.0492,31.0173,31.4643,249989.77033203302,0
+DIN.US,D,20111205,000000,32.0287,32.0287,31.302,31.5533,197443.26420063645,0
+DIN.US,D,20111206,000000,31.0222,31.2012,29.9257,30.9918,259036.68032204194,0
+DIN.US,D,20111207,000000,30.7199,31.2629,30.5645,31.1601,167700.61470017984,0
+DIN.US,D,20111208,000000,30.9635,31.08,30.2494,30.272,149924.75030914045,0
+DIN.US,D,20111209,000000,30.183,31.1268,30.183,30.7404,126379.67888071854,0
+DIN.US,D,20111212,000000,30.2035,30.2035,29.5042,29.9188,239433.84925090382,0
+DIN.US,D,20111213,000000,30.2397,30.3013,28.7989,28.8322,301016.0193546895,0
+DIN.US,D,20111214,000000,28.5495,28.7578,28.0535,28.3382,316082.61586535076,0
+DIN.US,D,20111215,000000,28.7373,28.9613,28.4859,28.6688,201356.8783312398,0
+DIN.US,D,20111216,000000,28.9143,29.3751,28.6522,28.9231,235549.88371219247,0
+DIN.US,D,20111219,000000,29.0845,29.5677,28.0251,28.1416,125817.37799989103,0
+DIN.US,D,20111220,000000,28.7638,28.9231,28.1289,28.3578,292279.90839699644,0
+DIN.US,D,20111221,000000,28.216,29.3281,28.216,29.1461,206826.53235390608,0
+DIN.US,D,20111222,000000,29.3751,29.5364,28.4927,29.063,220674.469501017,0
+DIN.US,D,20111223,000000,28.9534,29.3917,28.8595,29.2948,112444.8406884051,0
+DIN.US,D,20111227,000000,29.1921,29.6157,29.0033,29.4425,90791.14495006902,0
+DIN.US,D,20111228,000000,29.4503,29.5873,28.6972,28.7715,120191.30209581998,0
+DIN.US,D,20111229,000000,28.6893,29.1237,28.6893,28.8146,93015.81170769918,0
+DIN.US,D,20111230,000000,28.6845,29.0082,28.6346,28.6444,150146.60356575,0
+DIN.US,D,20120103,000000,29.1999,29.5873,28.2629,28.3098,278164.1115575651,0
+DIN.US,D,20120104,000000,28.1632,28.2765,27.854,28.0535,212632.54453983306,0
+DIN.US,D,20120105,000000,27.8228,28.0859,27.3357,27.8228,272023.785938851,0
+DIN.US,D,20120106,000000,27.8472,28.4693,27.3934,27.9978,268912.72851997707,0
+DIN.US,D,20120109,000000,28.2765,28.4732,27.8355,28.1289,193752.52569188448,0
+DIN.US,D,20120110,000000,28.5191,29.7536,28.4732,29.6265,302722.34693671635,0
+DIN.US,D,20120111,000000,30.0334,31.8652,29.9541,31.5201,387748.37431037624,0
+DIN.US,D,20120112,000000,31.5866,31.8936,31.4046,31.7324,152811.90974092117,0
+DIN.US,D,20120113,000000,31.4272,31.7705,31.1542,31.2168,155590.69845748149,0
+DIN.US,D,20120117,000000,31.7324,32.2409,30.8579,30.9312,204934.13429859254,0
+DIN.US,D,20120118,000000,30.9008,31.4339,30.7678,31.2902,160523.61073024495,0
+DIN.US,D,20120119,000000,31.4272,31.4272,30.8891,31.2168,102445.0862966726,0
+DIN.US,D,20120120,000000,31.0663,31.7177,31.0222,31.5132,114181.83922755568,0
+DIN.US,D,20120123,000000,31.5425,31.7107,30.8647,31.3518,109703.8794856311,0
+DIN.US,D,20120124,000000,31.0857,31.7451,30.8754,31.5357,139674.51643413812,0
+DIN.US,D,20120125,000000,31.3988,32.5451,31.3244,32.5451,140238.86204544926,0
+DIN.US,D,20120126,000000,32.7613,32.7613,32.2116,32.369,192868.17976111127,0
+DIN.US,D,20120127,000000,32.1383,32.9863,31.7705,32.7407,159729.23294041987,0
+DIN.US,D,20120130,000000,32.417,32.6331,32.1039,32.463,140786.84981295167,0
+DIN.US,D,20120131,000000,32.4972,32.6791,31.8535,32.2478,125834.75820893153,0
+DIN.US,D,20120201,000000,32.463,32.8844,32.3603,32.7613,195842.2402381146,0
+DIN.US,D,20120202,000000,32.8717,33.8401,32.7212,33.6769,188807.34503624932,0
+DIN.US,D,20120203,000000,33.9173,35.4081,33.8782,35.1117,201293.49168649857,0
+DIN.US,D,20120206,000000,34.7576,35.2272,34.1541,34.2598,185921.20796970036,0
+DIN.US,D,20120207,000000,34.2451,34.9375,34.0436,34.4437,134860.1985289528,0
+DIN.US,D,20120208,000000,34.4779,34.9073,34.0113,34.4173,95703.60991808971,0
+DIN.US,D,20120209,000000,34.5523,34.5816,33.9986,34.1111,113347.58919345055,0
+DIN.US,D,20120210,000000,33.6523,34.0035,33.5271,33.7727,83399.4442801851,0
+DIN.US,D,20120213,000000,34.1541,34.2128,33.5829,33.8637,103697.48371308218,0
+DIN.US,D,20120214,000000,33.7785,33.9076,32.9462,33.3247,82012.09465238053,0
+DIN.US,D,20120215,000000,33.5027,33.6445,32.8964,33.0938,117769.31884728635,0
+DIN.US,D,20120216,000000,33.223,33.8754,33.0811,33.4694,168647.3249104626,0
+DIN.US,D,20120217,000000,33.7863,33.9811,33.5624,33.8949,89503.98711557641,0
+DIN.US,D,20120221,000000,33.9173,34.5523,33.7531,34.0583,137744.2908650181,0
+DIN.US,D,20120222,000000,34.0905,35.2848,34.0905,35.186,305675.9601089537,0
+DIN.US,D,20120223,000000,35.1988,35.6106,34.8056,35.4355,168839.52957519022,0
+DIN.US,D,20120224,000000,35.186,35.5333,34.9963,35.278,336257.9714697044,0
+DIN.US,D,20120227,000000,34.9445,35.234,34.4995,34.831,194806.58425213565,0
+DIN.US,D,20120228,000000,34.6745,35.6477,34.6745,35.5391,130623.51698317198,0
+DIN.US,D,20120229,000000,35.8805,36.6503,35.6546,36.2218,505242.6769086695,0
+DIN.US,D,20120301,000000,36.8,37.1453,35.0618,36.6083,459964.1652533676,0
+DIN.US,D,20120302,000000,35.9704,36.4732,34.2754,34.559,672555.815183699,0
+DIN.US,D,20120305,000000,34.3693,35.1117,32.952,34.386,332567.23296095245,0
+DIN.US,D,20120306,000000,33.8782,34.0172,32.7496,33.1339,352829.48961052875,0
+DIN.US,D,20120307,000000,33.3168,34.3028,33.1702,34.2598,276925.00488925894,0
+DIN.US,D,20120308,000000,34.2275,34.8056,34.1404,34.6413,323000.96143010136,0
+DIN.US,D,20120309,000000,34.65,35.8072,34.6413,35.0423,164333.96597183708,0
+DIN.US,D,20120312,000000,35.1117,35.1117,34.4368,34.7773,110510.52565832785,0
+DIN.US,D,20120313,000000,35.0823,35.8286,34.9669,35.8002,165171.28310166768,0
+DIN.US,D,20120314,000000,35.5715,36.0957,35.5715,35.8503,131659.17296914087,0
+DIN.US,D,20120315,000000,35.7357,36.2982,35.6409,36.2708,126614.82288544161,0
+DIN.US,D,20120316,000000,36.3246,36.3246,35.2848,35.4276,126706.83575685322,0
+DIN.US,D,20120319,000000,35.2721,35.8648,35.096,35.5333,84782.7044470395,0
+DIN.US,D,20120320,000000,35.1988,35.547,34.6413,35.3425,110353.08141169132,0
+DIN.US,D,20120321,000000,35.4873,35.7758,35.1508,35.4736,85937.97716584548,0
+DIN.US,D,20120322,000000,35.2125,36.2571,35.2125,35.4443,171110.2027685181,0
+DIN.US,D,20120323,000000,35.3534,35.7554,34.6354,35.547,132991.31487411054,0
+DIN.US,D,20120326,000000,36.0459,36.4732,36.0459,36.304,140237.83968020746,0
+DIN.US,D,20120327,000000,36.3931,36.5163,35.4814,35.4873,170532.56640911358,0
+DIN.US,D,20120328,000000,35.3895,35.4149,34.6901,34.7713,338438.6765221144,0
+DIN.US,D,20120329,000000,34.5874,34.6354,33.6983,33.9018,231248.79315642858,0
+DIN.US,D,20120330,000000,34.2363,34.3342,33.5164,33.6582,249007.2773384275,0
+DIN.US,D,20120402,000000,33.2298,33.8782,32.7407,33.535,431489.2486478976,0
+DIN.US,D,20120403,000000,33.4332,33.7481,32.7613,33.312,339430.37080285605,0
+DIN.US,D,20120404,000000,32.8072,32.9589,31.9016,32.7985,460819.88495748054,0
+DIN.US,D,20120405,000000,32.4561,32.8787,32.1647,32.2839,111097.36330487856,0
+DIN.US,D,20120409,000000,31.8468,31.9964,31.6238,31.8116,120564.46540765543,0
+DIN.US,D,20120410,000000,31.8398,31.8398,30.714,30.7875,229624.25479343542,0
+DIN.US,D,20120411,000000,31.1679,32.2116,31.1073,32.1783,209994.8422261106,0
+DIN.US,D,20120412,000000,32.3544,32.3544,31.5866,31.8184,217933.50829825312,0
+DIN.US,D,20120413,000000,31.7177,31.8799,31.2168,31.7979,99150.00313498855,0
+DIN.US,D,20120416,000000,31.9016,32.0855,31.2423,31.3293,91831.91276223293,0
+DIN.US,D,20120417,000000,31.5934,31.8652,31.3919,31.6609,111669.887838084,0
+DIN.US,D,20120418,000000,31.4937,32.1979,31.3762,32.0708,160926.4226339825,0
+DIN.US,D,20120419,000000,32.0355,32.2351,31.5611,31.7636,253686.64303220576,0
+DIN.US,D,20120420,000000,32.0855,32.2351,31.8057,31.9534,197395.21303445203,0
+DIN.US,D,20120423,000000,31.7705,32.1979,31.1405,32.1109,206926.7241472221,0
+DIN.US,D,20120424,000000,32.0638,32.6791,31.9895,32.3075,178416.0247584192,0
+DIN.US,D,20120425,000000,32.6664,32.9921,32.1861,32.7212,155462.90280273696,0
+DIN.US,D,20120426,000000,32.595,33.0538,32.595,32.9863,92707.05740585891,0
+DIN.US,D,20120427,000000,32.9921,32.9921,31.9328,32.8717,117459.54218021233,0
+DIN.US,D,20120430,000000,32.8717,33.0743,32.0091,32.9647,168014.48082821112,0
+DIN.US,D,20120501,000000,33.936,36.577,33.1623,35.2389,627870.2753663785,0
+DIN.US,D,20120502,000000,34.9318,35.1782,33.8685,34.4515,265533.8114087828,0
+DIN.US,D,20120503,000000,34.6285,35.278,34.2686,34.9669,232969.4338517704,0
+DIN.US,D,20120504,000000,34.7773,35.1705,34.4661,34.5395,184314.0498157578,0
+DIN.US,D,20120507,000000,34.3566,35.096,34.2872,34.5278,191282.49127715637,0
+DIN.US,D,20120508,000000,34.3429,34.3429,33.3041,33.4069,199366.33321308385,0
+DIN.US,D,20120509,000000,33.1007,33.8949,32.5451,33.6523,471858.36243088724,0
+DIN.US,D,20120510,000000,33.9986,34.4945,33.4529,33.8754,183103.5693741119,0
+DIN.US,D,20120511,000000,33.5702,34.2754,33.0479,33.9986,338001.1042002959,0
+DIN.US,D,20120514,000000,33.6906,33.9634,33.2777,33.2777,114180.81686231386,0
+DIN.US,D,20120515,000000,33.2043,34.0172,33.2043,33.6983,80077.77962230831,0
+DIN.US,D,20120516,000000,33.9507,34.3566,33.4529,33.5164,121179.92928085633,0
+DIN.US,D,20120517,000000,33.8226,33.8226,32.15,32.1724,193574.63414049204,0
+DIN.US,D,20120518,000000,32.1587,32.2546,31.3518,31.4339,145740.20939048115,0
+DIN.US,D,20120521,000000,31.4937,32.5794,31.1474,32.3603,219387.31166652645,0
+DIN.US,D,20120522,000000,32.4972,32.8366,32.1724,32.4218,230802.0195474739,0
+DIN.US,D,20120523,000000,32.1186,32.8904,31.9895,32.7691,122007.02275830899,0
+DIN.US,D,20120524,000000,32.8141,33.0743,32.3603,32.9803,102524.83078523268,0
+DIN.US,D,20120525,000000,32.8904,33.2298,32.595,32.7025,102723.16964138103,0
+DIN.US,D,20120529,000000,33.0538,34.0035,32.7162,33.6632,122388.36499203873,0
+DIN.US,D,20120530,000000,33.1477,33.2445,32.4277,32.4708,91518.04663420266,0
+DIN.US,D,20120531,000000,32.5324,32.9041,31.7489,32.5725,131251.2492392345,0
+DIN.US,D,20120601,000000,31.7705,32.0091,31.4447,31.6541,177979.47480184247,0
+DIN.US,D,20120604,000000,31.7324,31.8184,31.0984,31.479,80650.30415552184,0
+DIN.US,D,20120605,000000,31.302,32.3603,31.1679,32.3212,150386.85939666204,0
+DIN.US,D,20120606,000000,32.6067,32.8425,32.5451,32.6331,147201.169315417,0
+DIN.US,D,20120607,000000,33.1555,33.2914,31.4272,31.4379,166533.07359851932,0
+DIN.US,D,20120608,000000,31.2423,31.302,30.7952,31.1073,171071.35288947987,0
+DIN.US,D,20120611,000000,31.1953,31.3371,30.1223,30.137,195376.0416896358,0
+DIN.US,D,20120612,000000,30.2582,30.3443,29.6666,29.8241,311831.62120624486,0
+DIN.US,D,20120613,000000,29.6958,30.8951,29.5237,30.2427,200005.31148676612,0
+DIN.US,D,20120614,000000,30.225,30.7581,30.0744,30.6731,139011.00139474272,0
+DIN.US,D,20120615,000000,30.7513,31.345,30.7513,31.2492,180360.56344086432,0
+DIN.US,D,20120618,000000,31.0984,31.3694,30.7825,30.9449,77880.71672610065,0
+DIN.US,D,20120619,000000,31.074,31.6609,31.0222,31.3762,84087.49608528052,0
+DIN.US,D,20120620,000000,31.3371,31.5132,30.3737,30.6377,154587.75815912004,0
+DIN.US,D,20120621,000000,30.5556,30.6183,29.6958,29.9913,96900.79961164831,0
+DIN.US,D,20120622,000000,29.9325,30.3013,29.7897,29.8642,129304.66582630572,0
+DIN.US,D,20120625,000000,29.6205,29.6205,29.152,29.1921,106155.24974494871,0
+DIN.US,D,20120626,000000,29.283,29.6958,29.1598,29.4503,96991.79011782011,0
+DIN.US,D,20120627,000000,29.5364,29.6205,28.8732,29.2948,105511.15964508755,0
+DIN.US,D,20120628,000000,29.0787,29.1237,28.2521,29.1237,114841.26480599387,0
+DIN.US,D,20120629,000000,29.6411,30.3268,29.2068,30.2935,239147.58698429103,0
+DIN.US,D,20120702,000000,30.1976,30.402,29.7301,30.0812,127204.72762769763,0
+DIN.US,D,20120703,000000,30.0744,30.5282,29.7536,30.4754,42172.566062613,0
+DIN.US,D,20120705,000000,30.4137,31.0663,30.3326,30.7952,51113.150067887196,0
+DIN.US,D,20120706,000000,30.495,30.6906,29.4503,29.8064,191240.5743024027,0
+DIN.US,D,20120709,000000,29.7017,29.8778,29.3838,29.8064,83022.19150740754,0
+DIN.US,D,20120710,000000,29.8836,30.1624,29.5755,29.7017,76940.14070724972,0
+DIN.US,D,20120711,000000,29.7095,29.8582,29.4728,29.601,89916.00030644303,0
+DIN.US,D,20120712,000000,29.3281,29.8378,29.063,29.6157,58630.60166202998,0
+DIN.US,D,20120713,000000,29.782,30.6778,29.5677,30.495,65959.93805240237,0
+DIN.US,D,20120716,000000,30.3013,30.4568,29.5677,29.6332,67640.70650347928,0
+DIN.US,D,20120717,000000,29.7438,29.8064,29.1999,29.7359,49977.30228860033,0
+DIN.US,D,20120718,000000,29.6157,30.5702,29.3604,30.2427,55613.60184504127,0
+DIN.US,D,20120719,000000,30.3013,30.7346,30.1302,30.5361,104785.2803261927,0
+DIN.US,D,20120720,000000,30.2338,30.2338,28.8066,29.2332,144749.5374749712,0
+DIN.US,D,20120723,000000,28.6346,28.7314,28.1553,28.7314,109658.89541517214,0
+DIN.US,D,20120724,000000,28.6893,28.6893,28.4253,28.6522,96326.23034796021,0
+DIN.US,D,20120725,000000,29.3144,30.6377,29.0376,30.0264,186362.86975246604,0
+DIN.US,D,20120726,000000,30.5204,31.6168,30.3131,30.6046,218979.3879365999,0
+DIN.US,D,20120727,000000,30.633,31.6541,30.3502,31.5611,120894.68937949544,0
+DIN.US,D,20120730,000000,31.5357,32.2918,31.1073,31.3371,182738.5849841808,0
+DIN.US,D,20120731,000000,32.6791,36.4732,32.6791,36.17,840346.3980248169,0
+DIN.US,D,20120801,000000,36.2435,37.7292,35.3347,35.3347,665831.7190141495,0
+DIN.US,D,20120802,000000,35.0755,36.5946,34.5463,35.3826,1303128.201873793,0
+DIN.US,D,20120803,000000,35.9176,36.4528,35.0149,35.6174,293033.3915773098,0
+DIN.US,D,20120806,000000,35.6976,35.9657,35.278,35.6037,241614.55430330374,0
+DIN.US,D,20120807,000000,35.8002,36.1192,35.4873,35.8912,324243.13519412297,0
+DIN.US,D,20120808,000000,35.6252,36.6445,35.6252,36.3716,178999.79530924442,0
+DIN.US,D,20120809,000000,36.4811,36.6445,35.2516,35.7554,276616.2505874167,0
+DIN.US,D,20120810,000000,35.7143,35.8648,34.9073,35.3963,126924.59955251563,0
+DIN.US,D,20120813,000000,35.2917,35.4971,34.9073,35.4677,83621.29753680574,0
+DIN.US,D,20120814,000000,35.6692,35.7474,35.2125,35.4149,111672.95493379942,0
+DIN.US,D,20120815,000000,35.4736,36.0125,35.3425,35.8805,113077.68477064649,0
+DIN.US,D,20120816,000000,35.8854,35.9567,35.6546,35.8717,80462.18895175145,0
+DIN.US,D,20120817,000000,35.8209,36.1553,35.6546,35.9657,67374.89154163044,0
+DIN.US,D,20120820,000000,35.8209,36.0596,35.6252,35.9226,68428.95010188565,0
+DIN.US,D,20120821,000000,35.9794,36.3764,35.5852,35.7621,136891.63825662056,0
+DIN.US,D,20120822,000000,35.5715,36.1192,35.3534,35.6917,286032.23442831385,0
+DIN.US,D,20120823,000000,35.5764,35.8286,35.458,35.6917,209382.44544861504,0
+DIN.US,D,20120824,000000,36.0399,36.8949,35.6917,36.4732,267058.1579784599,0
+DIN.US,D,20120827,000000,36.6317,36.6503,36.3442,36.399,50180.75297093965,0
+DIN.US,D,20120828,000000,36.3305,36.8508,35.9303,36.4145,132343.13531329215,0
+DIN.US,D,20120829,000000,36.5075,36.9291,36.1016,36.3363,160749.55344782182,0
+DIN.US,D,20120830,000000,36.2708,36.2845,35.943,36.0312,288090.25565216836,0
+DIN.US,D,20120831,000000,36.3588,36.3588,35.6477,35.943,95481.75666147008,0
+DIN.US,D,20120904,000000,36.0185,36.6024,35.4443,36.0526,301851.2917540466,0
+DIN.US,D,20120905,000000,35.9657,36.8341,35.9657,36.2708,163078.50145972215,0
+DIN.US,D,20120906,000000,36.5946,37.5668,36.5946,37.5521,93291.85032192696,0
+DIN.US,D,20120907,000000,37.4788,37.9258,37.4788,37.6265,57931.30383931882,0
+DIN.US,D,20120910,000000,37.512,37.9131,37.3242,37.5736,150598.48900089366,0
+DIN.US,D,20120911,000000,37.6265,38.0745,37.423,37.5932,57611.3035198618,0
+DIN.US,D,20120912,000000,37.6001,37.8386,37.248,37.4866,83291.07356497078,0
+DIN.US,D,20120913,000000,37.4504,38.2769,37.3536,38.0745,91892.23231126684,0
+DIN.US,D,20120914,000000,38.2378,38.7464,38.0265,38.0608,104743.3633514391,0
+DIN.US,D,20120917,000000,37.8906,37.8906,37.0641,37.378,66459.87465372641,0
+DIN.US,D,20120918,000000,37.3242,38.7327,37.3242,38.3337,111121.9000705816,0
+DIN.US,D,20120919,000000,38.3816,38.3816,37.3976,37.5668,137159.49794895103,0
+DIN.US,D,20120920,000000,37.2547,37.8436,36.8645,37.4299,67011.951882182,0
+DIN.US,D,20120921,000000,38.0344,38.3591,37.6998,37.9316,169081.83013655565,0
+DIN.US,D,20120924,000000,37.6851,38.1909,37.6265,38.0676,96653.38722408179,0
+DIN.US,D,20120925,000000,38.2251,38.9508,38.0881,38.6104,301264.4541075059,0
+DIN.US,D,20120926,000000,38.6183,38.6183,37.2117,37.7155,210755.48196308644,0
+DIN.US,D,20120927,000000,37.8523,38.4491,37.2968,38.272,131665.30716057165,0
+DIN.US,D,20120928,000000,38.0489,38.2515,37.5873,38.0021,87881.49348305885,0
+DIN.US,D,20121001,000000,38.1429,38.4354,37.7292,38.2026,170169.62674966617,0
+DIN.US,D,20121002,000000,38.3268,38.8277,37.8593,38.3591,302761.19681576465,0
+DIN.US,D,20121003,000000,39.3568,40.5579,39.2296,39.6296,314710.60171612113,0
+DIN.US,D,20121004,000000,39.8733,39.8733,39.0731,39.3989,84990.24459032899,0
+DIN.US,D,20121005,000000,39.6971,39.9154,38.496,38.7405,95045.20670489335,0
+DIN.US,D,20121008,000000,38.7464,39.0731,38.6261,38.9166,37711.98652973595,0
+DIN.US,D,20121009,000000,38.9107,39.0252,38.272,38.8501,60547.53648305766,0
+DIN.US,D,20121010,000000,39.0056,39.392,38.6926,38.7464,53045.42036748282,0
+DIN.US,D,20121011,000000,38.9577,39.1259,38.32,38.5078,57579.61019748714,0
+DIN.US,D,20121012,000000,38.5654,38.7943,38.2994,38.4755,62653.608873093515,0
+DIN.US,D,20121015,000000,38.5586,39.4781,38.3591,39.4125,64910.99131833613,0
+DIN.US,D,20121016,000000,39.4604,39.9094,39.4067,39.8272,77104.74151054982,0
+DIN.US,D,20121017,000000,39.838,40.4082,39.838,40.3681,116494.42939565735,0
+DIN.US,D,20121018,000000,40.3897,40.5462,39.9612,40.2605,129190.16091966462,0
+DIN.US,D,20121019,000000,39.5436,39.5436,38.6868,39.1259,123040.63401380427,0
+DIN.US,D,20121022,000000,39.1416,39.5054,38.3933,39.0056,62926.58039160794,0
+DIN.US,D,20121023,000000,38.6985,39.3852,38.6486,39.2081,50836.089088421606,0
+DIN.US,D,20121024,000000,39.2296,39.2757,37.6695,38.2769,337178.10018380044,0
+DIN.US,D,20121025,000000,38.5508,38.7943,38.1371,38.6985,43329.88351189457,0
+DIN.US,D,20121026,000000,38.7689,39.255,38.5078,39.1055,149872.6096819988,0
+DIN.US,D,20121031,000000,40.4308,42.7372,40.4308,42.5484,352637.28494581115,0
+DIN.US,D,20121101,000000,41.8353,43.7007,40.7144,43.2996,350534.2796514877,0
+DIN.US,D,20121102,000000,43.6811,43.9314,42.2765,42.6335,169090.00905846004,0
+DIN.US,D,20121105,000000,42.5758,42.5758,41.7659,41.85,122693.02983292378,0
+DIN.US,D,20121106,000000,42.473,43.1852,41.9585,42.5406,147575.3549924842,0
+DIN.US,D,20121107,000000,41.8353,42.2306,41.4226,41.807,144119.7604884452,0
+DIN.US,D,20121108,000000,41.6035,41.6035,41.0891,41.1703,142219.18351122728,0
+DIN.US,D,20121109,000000,40.8798,42.6218,40.8798,41.807,300667.3928085773,0
+DIN.US,D,20121112,000000,41.8295,41.8745,41.2651,41.4392,79960.20761995182,0
+DIN.US,D,20121113,000000,41.1085,41.6651,40.9336,40.9393,97093.00427637088,0
+DIN.US,D,20121114,000000,40.9727,41.6583,40.736,41.0215,132481.15462039443,0
+DIN.US,D,20121115,000000,40.8798,41.2241,40.4846,40.6274,117747.84917729872,0
+DIN.US,D,20121116,000000,40.6215,41.3863,40.4503,41.1292,131743.00691865818,0
+DIN.US,D,20121119,000000,41.3669,42.1787,41.1085,42.0642,92269.48508404542,0
+DIN.US,D,20121120,000000,42.0985,42.9152,41.5302,41.8803,244703.11968694816,0
+DIN.US,D,20121121,000000,42.033,42.8262,41.6446,42.1395,71845.69472688643,0
+DIN.US,D,20121123,000000,42.2765,42.743,41.8745,42.3772,41117.48513711998,0
+DIN.US,D,20121126,000000,42.3039,43.1068,42.1611,42.7783,125695.7165365874,0
+DIN.US,D,20121127,000000,42.7039,43.0032,41.9311,42.0848,537260.0890634011,0
+DIN.US,D,20121128,000000,42.0114,43.3485,41.6006,43.2047,139942.37612645852,0
+DIN.US,D,20121129,000000,43.5295,44.0684,42.8937,43.2408,207594.32864755453,0
+DIN.US,D,20121130,000000,43.1997,43.3622,42.5337,42.7851,299893.46232349804,0
+DIN.US,D,20121203,000000,42.9886,43.282,42.431,42.5611,255400.1271708951,0
+DIN.US,D,20121204,000000,41.2778,42.5406,41.2778,42.4105,259992.5918194608,0
+DIN.US,D,20121205,000000,42.4917,42.5611,41.6006,42.0789,110545.28607641894,0
+DIN.US,D,20121206,000000,42.0642,42.473,41.8559,42.2765,71897.835354018,0
+DIN.US,D,20121207,000000,42.4917,42.699,42.0916,42.4809,98573.38914082285,0
+DIN.US,D,20121210,000000,42.5259,42.7519,42.1541,42.3156,135432.72306215824,0
+DIN.US,D,20121211,000000,42.4917,42.5611,42.1541,42.345,116740.81941798003,0
+DIN.US,D,20121212,000000,42.5758,42.5758,41.2308,41.3923,168100.35950819193,0
+DIN.US,D,20121213,000000,41.4627,42.0183,41.2514,41.7336,173676.33951560498,0
+DIN.US,D,20121214,000000,41.6035,42.0036,41.2924,41.9694,119125.99751794901,0
+DIN.US,D,20121217,000000,42.1347,42.7783,42.0916,42.6696,204849.27798384347,0
+DIN.US,D,20121218,000000,42.8526,43.2683,42.5005,43.1783,265209.7216283736,0
+DIN.US,D,20121219,000000,43.1275,43.3201,42.6159,42.7293,97831.15197812127,0
+DIN.US,D,20121220,000000,42.7372,45.3019,42.7372,44.8675,455894.1292413695,0
+DIN.US,D,20121221,000000,46.0266,46.4619,45.0064,46.3014,653783.1446857188,0
+DIN.US,D,20121224,000000,45.9552,46.4384,45.2411,46.4228,161080.79978489355,0
+DIN.US,D,20121226,000000,46.3475,46.4472,45.9689,46.2663,279789.6722858001,0
+DIN.US,D,20121227,000000,46.2583,46.3268,45.3839,45.7038,218576.57603288253,0
+DIN.US,D,20121228,000000,45.4045,45.6217,44.6905,44.8743,112581.83763027567,0
+DIN.US,D,20121231,000000,44.8421,46.144,44.4058,45.4661,249994.88215822203,0
+DIN.US,D,20130102,000000,46.5314,46.8375,45.5023,46.4913,303078.13003950124,0
+DIN.US,D,20130103,000000,46.6399,47.889,46.6056,47.2855,178161.45581419216,0
+DIN.US,D,20130104,000000,47.4126,47.6014,47.1612,47.3304,108872.69654724136,0
+DIN.US,D,20130107,000000,47.0555,47.2581,46.2937,47.1055,103850.83849877158,0
+DIN.US,D,20130108,000000,46.9588,47.1612,46.4178,46.7308,107044.7075019109,0
+DIN.US,D,20130109,000000,46.8776,47.0655,46.5998,46.6125,101642.52958494314,0
+DIN.US,D,20130110,000000,46.6526,46.9646,46.1646,46.722,105981.44765451351,0
+DIN.US,D,20130111,000000,46.7925,47.0262,46.5187,46.7621,116327.78386186453,0
+DIN.US,D,20130114,000000,46.5187,46.8815,45.8604,46.056,117198.83904455446,0
+DIN.US,D,20130115,000000,45.874,46.7054,45.7302,46.0139,158300.9887031015,0
+DIN.US,D,20130116,000000,45.7371,46.6252,45.336,46.5371,93858.24066371372,0
+DIN.US,D,20130117,000000,46.5782,47.9154,46.5782,47.84,323137.95837198204,0
+DIN.US,D,20130118,000000,47.6835,48.4846,47.5359,48.2538,131383.13435492615,0
+DIN.US,D,20130122,000000,48.0239,49.6672,48.0239,49.3433,220801.24279050966,0
+DIN.US,D,20130123,000000,49.1312,49.4236,48.9247,49.0872,120396.79750864094,0
+DIN.US,D,20130124,000000,49.0148,50.3695,49.0148,50.0467,199240.58228883307,0
+DIN.US,D,20130125,000000,50.1191,50.3177,49.8697,50.2619,167726.17383112473,0
+DIN.US,D,20130128,000000,50.1669,50.1669,49.0216,49.6672,238714.10412342972,0
+DIN.US,D,20130129,000000,49.582,49.8608,49.2035,49.6799,94555.4937559483,0
+DIN.US,D,20130130,000000,49.4148,49.8442,48.7918,49.3503,78329.5350655309,0
+DIN.US,D,20130131,000000,49.1577,49.8217,48.9454,49.7132,69782.56167684098,0
+DIN.US,D,20130201,000000,49.7866,50.6296,49.763,50.1836,291518.2462947687,0
+DIN.US,D,20130204,000000,50.033,50.8458,49.6995,50.033,285431.083668428,0
+DIN.US,D,20130205,000000,50.1191,50.3772,49.9713,50.209,205763.27250650869,0
+DIN.US,D,20130206,000000,49.9372,50.3381,49.9372,50.1405,98615.30611557647,0
+DIN.US,D,20130207,000000,50.2013,50.2706,49.582,50.1485,76940.14070724972,0
+DIN.US,D,20130208,000000,50.209,50.6502,50.1191,50.3695,108570.07643682988,0
+DIN.US,D,20130211,000000,50.2765,50.4664,50.1602,50.2217,206992.155522447,0
+DIN.US,D,20130212,000000,50.2434,50.5719,50.2434,50.4604,222485.07833729693,0
+DIN.US,D,20130213,000000,50.4781,50.7647,49.943,50.2277,337938.7399207964,0
+DIN.US,D,20130214,000000,50.0937,52.0078,49.8951,51.0032,428316.8493147459,0
+DIN.US,D,20130215,000000,51.2763,51.9276,50.8253,51.152,341595.74037668906,0
+DIN.US,D,20130219,000000,51.2244,51.5853,51.2244,51.4375,319555.5905784403,0
+DIN.US,D,20130220,000000,51.4375,51.4572,50.215,50.4702,1450589.0519596261,0
+DIN.US,D,20130221,000000,50.3548,50.6433,49.6437,50.2434,129902.74949046611,0
+DIN.US,D,20130222,000000,50.3852,50.656,49.8139,50.5719,150032.098659119,0
+DIN.US,D,20130225,000000,50.6296,50.8331,49.6046,49.6672,210045.96048800036,0
+DIN.US,D,20130226,000000,49.8608,50.5142,49.048,49.048,429667.39379398787,0
+DIN.US,D,20130227,000000,51.9119,53.1943,48.7771,48.9384,1140852.2571258105,0
+DIN.US,D,20130228,000000,49.0216,49.1898,47.2082,47.4263,528738.6748056652,0
+DIN.US,D,20130301,000000,47.5016,47.6229,46.68,47.4752,405093.8229362697,0
+DIN.US,D,20130304,000000,47.4312,48.0112,47.2581,47.9545,361799.722207703,0
+DIN.US,D,20130305,000000,48.0553,48.4103,47.84,48.2949,171753.2705031475,0
+DIN.US,D,20130306,000000,48.2949,48.6118,47.6444,48.0112,179924.01348429767,0
+DIN.US,D,20130307,000000,48.1736,48.559,47.8283,48.5188,197313.42381541835,0
+DIN.US,D,20130308,000000,48.5873,49.0548,48.0112,48.6118,256174.05765597435,0
+DIN.US,D,20130311,000000,48.3505,48.8289,48.1462,48.5932,182812.19528131012,0
+DIN.US,D,20130312,000000,48.6206,48.8045,48.2078,48.3702,189289.9014285268,0
+DIN.US,D,20130313,000000,48.5277,48.8573,48.2596,48.7096,266841.4165480293,0
+DIN.US,D,20130314,000000,48.646,49.3229,48.5755,48.8142,157117.0897576322,0
+DIN.US,D,20130315,000000,48.8837,49.2808,48.514,48.6714,392319.3692889442,0
+DIN.US,D,20130318,000000,48.2372,48.8916,47.9799,48.5678,196034.44490283213,0
+DIN.US,D,20130319,000000,48.6011,48.7096,47.9574,48.2596,287740.6067408042,0
+DIN.US,D,20130320,000000,48.2803,48.6861,47.9486,48.1776,207411.32526997314,0
+DIN.US,D,20130321,000000,48.066,48.2372,47.4224,47.794,161463.16438386514,0
+DIN.US,D,20130322,000000,47.8156,48.0229,47.4781,47.6561,172814.48562006126,0
+DIN.US,D,20130325,000000,47.794,48.1912,47.2738,47.617,147194.01275875448,0
+DIN.US,D,20130326,000000,47.9095,47.9095,47.2434,47.5955,189033.28775381608,0
+DIN.US,D,20130327,000000,47.4361,47.6679,47.3343,47.6561,122808.55710480669,0
+DIN.US,D,20130328,000000,47.663,47.8615,47.1583,47.1759,217353.827208375,0
+DIN.US,D,20130401,000000,47.4097,47.8009,46.8873,47.5662,167986.8769667826,0
+DIN.US,D,20130402,000000,47.8009,47.9858,47.1691,47.5398,152556.3184314422,0
+DIN.US,D,20130403,000000,47.6777,48.0572,47.396,47.9447,589489.6619710611,0
+DIN.US,D,20130404,000000,48.2058,49.5439,48.1158,48.4592,418008.3406211913,0
+DIN.US,D,20130405,000000,47.9369,48.514,47.354,48.288,179125.5462335053,0
+DIN.US,D,20130408,000000,48.3633,48.3633,47.6777,47.9799,274480.52960547566,0
+DIN.US,D,20130409,000000,48.0964,48.2596,47.4781,47.4978,178300.49748653627,0
+DIN.US,D,20130410,000000,47.6894,48.6011,47.5867,48.1101,187088.74907137096,0
+DIN.US,D,20130411,000000,48.1257,48.9952,47.9926,48.8515,212517.01726796024,0
+DIN.US,D,20130412,000000,48.5609,48.8142,48.1776,48.3204,210013.24480038285,0
+DIN.US,D,20130415,000000,48.1833,48.3086,46.4766,46.6956,364309.6288667011,0
+DIN.US,D,20130416,000000,47.08,47.08,46.5998,46.9284,308308.5505965073,0
+DIN.US,D,20130417,000000,46.8071,46.8335,46.0042,46.3592,207781.42148608313,0
+DIN.US,D,20130418,000000,46.5117,47.2317,46.1694,46.8414,341678.5519609545,0
+DIN.US,D,20130419,000000,46.9,47.8333,46.7573,47.3393,172386.11458538892,0
+DIN.US,D,20130422,000000,47.5055,47.8478,46.499,47.1211,161785.20943380074,0
+DIN.US,D,20130423,000000,47.3266,47.527,46.7758,47.4097,73301.54282563033,0
+DIN.US,D,20130424,000000,47.5466,48.1101,47.2317,47.8156,92663.09570062971,0
+DIN.US,D,20130425,000000,48.0904,48.9247,48.0523,48.4856,81871.00824955273,0
+DIN.US,D,20130426,000000,48.4856,48.6529,47.6561,48.5531,156532.29684156514,0
+DIN.US,D,20130429,000000,48.5755,48.8837,48.2469,48.3565,146910.81758785705,0
+DIN.US,D,20130430,000000,48.4856,48.9317,48.3204,48.8573,133776.4913767995,0
+DIN.US,D,20130501,000000,48.8211,48.918,47.9574,48.2803,256207.7957088236,0
+DIN.US,D,20130502,000000,48.694,49.6368,48.5952,48.7741,338918.16581867647,0
+DIN.US,D,20130503,000000,49.1176,49.3082,48.8573,48.9374,312600.43986512505,0
+DIN.US,D,20130506,000000,49.0148,49.6799,48.6529,49.5215,389663.2644009293,0
+DIN.US,D,20130507,000000,49.7005,50.1054,49.4442,49.6868,196175.5313056599,0
+DIN.US,D,20130508,000000,49.7005,49.9391,49.588,49.8031,142729.34376492322,0
+DIN.US,D,20130509,000000,49.8707,49.9753,49.2456,49.6134,89639.96169221422,0
+DIN.US,D,20130510,000000,49.7259,50.0301,49.6203,49.8149,98149.1075671017,0
+DIN.US,D,20130513,000000,49.8872,49.9048,49.1517,49.4442,178374.1077836656,0
+DIN.US,D,20130514,000000,49.5576,49.9606,49.5576,49.719,237588.4799965228,0
+DIN.US,D,20130515,000000,49.7259,50.2903,49.6241,49.719,273319.12269524595,0
+DIN.US,D,20130516,000000,49.5146,49.8707,48.6011,49.0265,190908.3056000992,0
+DIN.US,D,20130517,000000,49.0343,49.0685,48.4807,48.694,266454.9624881106,0
+DIN.US,D,20130520,000000,48.6372,49.1791,48.3761,48.694,354682.0154215723,0
+DIN.US,D,20130521,000000,48.739,49.4442,48.5462,48.6861,306873.14980251633,0
+DIN.US,D,20130522,000000,48.694,49.2691,47.9242,48.3565,297125.9196245575,0
+DIN.US,D,20130523,000000,48.0406,48.7614,47.9242,48.6529,113826.05612477081,0
+DIN.US,D,20130524,000000,48.2949,48.8573,48.066,48.7184,100071.15421431935,0
+DIN.US,D,20130528,000000,49.2456,49.8031,49.1076,49.5292,145203.4676405985,0
+DIN.US,D,20130529,000000,49.2534,49.7259,49.1009,49.3561,132837.96008842115,0
+DIN.US,D,20130530,000000,49.4128,50.077,49.2143,49.856,257149.39409291738,0
+DIN.US,D,20130531,000000,49.854,50.4507,49.6368,49.6437,240635.12840541362,0
+DIN.US,D,20130603,000000,49.8296,49.9675,49.0148,49.8384,204889.1502281235,0
+DIN.US,D,20130604,000000,49.6368,50.2698,49.139,49.6241,347143.0941574318,0
+DIN.US,D,20130605,000000,49.7005,49.9332,48.9317,49.2691,128798.59503354685,0
+DIN.US,D,20130606,000000,49.3523,50.1122,49.3141,50.0007,136607.42072049138,0
+DIN.US,D,20130607,000000,50.209,51.0659,50.1993,50.5103,171851.41756597985,0
+DIN.US,D,20130610,000000,50.838,51.4151,50.7852,51.0933,458158.66824327665,0
+DIN.US,D,20130611,000000,51.0032,51.0032,49.9469,50.0643,125989.13535985266,0
+DIN.US,D,20130612,000000,50.3598,50.3598,49.5586,49.6692,76100.77884694957,0
+DIN.US,D,20130613,000000,49.6623,50.2521,49.4128,50.0007,85368.51972834536,0
+DIN.US,D,20130614,000000,50.0496,50.21,49.6065,49.7797,70231.38001627123,0
+DIN.US,D,20130617,000000,50.1759,50.3881,49.1293,49.4539,94601.50019165309,0
+DIN.US,D,20130618,000000,49.5234,49.6955,49.0989,49.582,360171.09438376274,0
+DIN.US,D,20130619,000000,49.6065,49.8012,49.3072,49.361,129119.61771825072,0
+DIN.US,D,20130620,000000,49.2202,49.361,48.2675,48.5394,189448.3680403951,0
+DIN.US,D,20130621,000000,48.7174,48.7448,46.7758,47.2648,347711.52922970016,0
+DIN.US,D,20130624,000000,46.9255,47.0919,46.0042,46.5088,175805.92630610507,0
+DIN.US,D,20130625,000000,46.7758,46.9548,46.3552,46.6193,162940.48215260977,0
+DIN.US,D,20130626,000000,46.9372,47.217,46.6663,46.8071,176752.63651637774,0
+DIN.US,D,20130627,000000,47.1319,47.6865,47.0154,47.5819,136903.90663948216,0
+DIN.US,D,20130628,000000,47.9809,48.2665,47.8988,48.1559,410644.24381273787,0
+DIN.US,D,20130701,000000,47.9428,48.3917,47.3049,47.569,198393.04150662452,0
+DIN.US,D,20130702,000000,47.7217,47.8273,47.0077,47.5476,182507.530440415,0
+DIN.US,D,20130703,000000,47.5349,48.5052,47.4302,48.3605,84415.6753266399,0
+DIN.US,D,20130705,000000,48.8592,49.5449,48.7331,48.9757,121717.69339598078,0
+DIN.US,D,20130708,000000,49.2681,49.7856,49.0989,49.1624,124115.13987882144,0
+DIN.US,D,20130709,000000,49.5087,49.6555,49.135,49.5312,125053.67116718972,0
+DIN.US,D,20130710,000000,49.4452,49.6251,48.7898,49.1136,94201.75538364203,0
+DIN.US,D,20130711,000000,49.497,49.6398,48.8974,49.185,96595.11240552244,0
+DIN.US,D,20130712,000000,49.2887,49.676,49.1577,49.5987,109399.21464475612,0
+DIN.US,D,20130715,000000,49.6555,50.2277,49.5381,49.8207,89312.80481609264,0
+DIN.US,D,20130716,000000,49.7523,49.7523,49.144,49.3689,61205.939696253,0
+DIN.US,D,20130717,000000,49.4599,49.497,48.5394,48.8974,62801.85183258688,0
+DIN.US,D,20130718,000000,48.9757,50.0222,48.9394,49.7102,87497.08415361472,0
+DIN.US,D,20130719,000000,49.0246,49.2123,48.5658,49.0246,238701.8357405782,0
+DIN.US,D,20130722,000000,48.9551,49.0246,47.8313,48.7037,152071.71730869115,0
+DIN.US,D,20130723,000000,48.7037,48.7967,47.5623,47.6797,140727.55262914748,0
+DIN.US,D,20130724,000000,47.9085,47.9085,45.8378,46.0089,253350.28486894502,0
+DIN.US,D,20130725,000000,45.7683,45.919,45.3311,45.6774,327792.78730005724,0
+DIN.US,D,20130726,000000,45.4544,46.0296,45.338,45.5082,271479.8876322958,0
+DIN.US,D,20130729,000000,45.6011,46.0373,45.1444,45.3029,279954.27308909915,0
+DIN.US,D,20130730,000000,47.1544,50.1886,46.6879,48.29,751448.6734952972,0
+DIN.US,D,20130731,000000,48.5521,48.6714,48.0817,48.2753,416528.9781219832,0
+DIN.US,D,20130801,000000,48.7331,49.6692,48.3859,49.4051,144746.47037926587,0
+DIN.US,D,20130802,000000,49.0519,49.9175,49.0519,49.7729,99529.3006382417,0
+DIN.US,D,20130805,000000,49.8442,50.2277,49.4315,49.761,153326.1594555743,0
+DIN.US,D,20130806,000000,49.7034,49.812,49.1624,49.3561,118036.15617436494,0
+DIN.US,D,20130807,000000,49.2202,49.2369,48.6001,48.6861,127097.37927771908,0
+DIN.US,D,20130808,000000,49.0246,49.0735,48.5521,48.7692,133336.8743245074,0
+DIN.US,D,20130809,000000,48.8142,49.0294,48.6138,48.7448,81907.81339811637,0
+DIN.US,D,20130812,000000,48.7037,48.7614,48.3388,48.559,69214.12660457967,0
+DIN.US,D,20130813,000000,48.7692,48.7692,48.1375,48.2332,74630.61763487656,0
+DIN.US,D,20130814,000000,48.2401,48.3859,47.6464,47.6992,104049.17735490984,0
+DIN.US,D,20130815,000000,47.354,47.7217,46.9793,47.3333,96421.31031508218,0
+DIN.US,D,20130816,000000,47.1093,47.6532,46.7465,47.1612,130955.78568547548,0
+DIN.US,D,20130819,000000,46.8424,47.1965,46.141,46.279,295794.8000848397,0
+DIN.US,D,20130820,000000,46.4589,47.5065,46.1704,47.1036,219057.08769468643,0
+DIN.US,D,20130821,000000,47.0702,47.3696,46.6418,46.9314,88258.7462558364,0
+DIN.US,D,20130822,000000,47.1036,47.8733,46.6819,47.3764,105639.97766506381,0
+DIN.US,D,20130823,000000,47.4361,47.4361,46.5645,46.635,65420.12920680132,0
+DIN.US,D,20130826,000000,46.7025,47.3764,46.3924,46.6418,89133.89089946341,0
+DIN.US,D,20130827,000000,46.1205,46.3415,45.7332,46.1058,176172.95542650975,0
+DIN.US,D,20130828,000000,46.099,46.273,45.7126,45.919,358977.9941511573,0
+DIN.US,D,20130829,000000,45.919,47.3764,45.919,46.4883,98793.1976669669,0
+DIN.US,D,20130830,000000,46.8815,47.0428,46.1567,46.3357,119449.06493312647,0
+DIN.US,D,20130903,000000,46.3141,46.5822,45.7752,46.0061,156372.80786445504,0
+DIN.US,D,20130904,000000,45.9943,46.5822,45.8026,45.9943,75500.65045231256,0
+DIN.US,D,20130905,000000,46.1312,46.1312,45.3839,45.6217,110578.00176403642,0
+DIN.US,D,20130906,000000,45.7752,45.9513,45.1678,45.4113,249839.48264205904,0
+DIN.US,D,20130909,000000,45.4387,46.2583,45.3976,46.1831,118106.6993757889,0
+DIN.US,D,20130910,000000,46.4208,46.4208,45.5571,45.9787,168652.43673665155,0
+DIN.US,D,20130911,000000,46.058,46.4384,45.65,46.1831,75431.12961613647,0
+DIN.US,D,20130912,000000,46.2329,46.6643,45.6715,46.2526,158233.512597403,0
+DIN.US,D,20130913,000000,46.5,47.3159,46.3357,47.1065,88726.98953478578,0
+DIN.US,D,20130916,000000,47.576,48.1178,46.5822,46.8424,55004.27216326412,0
+DIN.US,D,20130917,000000,46.814,47.2464,46.5754,47.2033,44474.9325783216,0
+DIN.US,D,20130918,000000,47.2464,47.9545,46.8815,47.7442,75729.66026559878,0
+DIN.US,D,20130919,000000,47.7813,48.2997,47.4146,48.2098,110457.36266595445,0
+DIN.US,D,20130920,000000,48.1375,49.142,47.9017,48.201,236042.66375684793,0
+DIN.US,D,20130923,000000,47.9144,48.694,47.5974,48.1257,235734.93182024744,0
+DIN.US,D,20130924,000000,47.8567,48.9297,47.8567,48.3692,130027.47804948516,0
+DIN.US,D,20130925,000000,48.2773,48.7976,47.621,47.7109,118169.06365529842,0
+DIN.US,D,20130926,000000,47.7608,48.2294,47.2327,47.8097,108498.51087018424,0
+DIN.US,D,20130927,000000,47.6141,48.3897,47.4224,47.7442,110705.79741876079,0
+DIN.US,D,20130930,000000,47.6561,48.8602,47.6561,48.8025,152636.0629199922,0
+DIN.US,D,20131001,000000,48.6363,48.694,47.7813,48.5873,74255.40959257259,0
+DIN.US,D,20131002,000000,48.0827,48.7702,47.6611,48.517,105103.23591517111,0
+DIN.US,D,20131003,000000,48.1736,48.426,46.9734,47.0371,175461.38922094,0
+DIN.US,D,20131004,000000,46.9127,47.5289,46.68,46.8903,252999.6135923491,0
+DIN.US,D,20131007,000000,46.6859,47.2327,46.5323,46.904,136210.74300819472,0
+DIN.US,D,20131008,000000,47.0164,47.2561,46.28,46.3221,114593.85241842935,0
+DIN.US,D,20131009,000000,46.3024,47.3891,46.2329,46.9607,139908.6380736093,0
+DIN.US,D,20131010,000000,47.2775,47.8029,47.2639,47.5974,126256.99505218315,0
+DIN.US,D,20131011,000000,47.346,49.1841,47.2404,49.0695,139980.20364026498,0
+DIN.US,D,20131014,000000,48.9942,49.8442,48.6128,49.3316,176296.66162029703,0
+DIN.US,D,20131015,000000,49.1029,49.9606,49.0265,49.1841,176189.3132703185,0
+DIN.US,D,20131016,000000,49.5556,50.212,49.3523,49.9606,119323.31400886561,0
+DIN.US,D,20131017,000000,49.9108,51.1158,49.5479,51.1089,174761.06903300012,0
+DIN.US,D,20131018,000000,51.5227,51.8582,50.7812,51.152,155064.18035996673,0
+DIN.US,D,20131021,000000,51.0542,51.2409,50.661,50.9574,111694.42460379713,0
+DIN.US,D,20131022,000000,51.0297,51.7829,51.0297,51.061,154285.13804869849,0
+DIN.US,D,20131023,000000,50.9984,50.9984,50.2765,50.5748,107432.18392707144,0
+DIN.US,D,20131024,000000,50.5093,51.2135,50.3881,51.0042,91319.70777805331,0
+DIN.US,D,20131025,000000,51.2928,51.2928,50.5093,50.9915,123053.92476188757,0
+DIN.US,D,20131028,000000,51.0042,51.2135,50.1093,50.1161,289191.3430133521,0
+DIN.US,D,20131029,000000,51.8651,56.155,51.8651,56.0651,655034.5197368866,0
+DIN.US,D,20131030,000000,56.1219,58.2737,55.4695,57.9861,387359.87551997387,0
+DIN.US,D,20131031,000000,58.6317,58.9868,57.8121,58.0468,256478.7224968594,0
+DIN.US,D,20131101,000000,57.5146,57.6339,55.6132,56.6392,361283.42776257626,0
+DIN.US,D,20131104,000000,56.83,56.9708,56.3879,56.5071,201210.68010223313,0
+DIN.US,D,20131105,000000,56.4799,57.7279,56.4799,57.453,104853.77879712294,0
+DIN.US,D,20131106,000000,57.6633,57.6633,56.6745,56.8642,123846.25782125922,0
+DIN.US,D,20131107,000000,57.0344,57.2006,56.1932,56.4025,144693.30738689247,0
+DIN.US,D,20131108,000000,56.3332,56.8789,56.0181,56.6745,112871.16699259379,0
+DIN.US,D,20131111,000000,56.8789,56.9268,56.1012,56.83,100123.29484145193,0
+DIN.US,D,20131112,000000,57.055,57.3347,56.6676,57.1185,100251.09049618737,0
+DIN.US,D,20131113,000000,56.9776,57.7455,56.8857,57.7211,131138.7890630569,0
+DIN.US,D,20131114,000000,57.8736,57.9069,57.5029,57.8121,58334.11574304427,0
+DIN.US,D,20131115,000000,57.7406,58.1749,57.4727,58.0487,115287.0160497067,0
+DIN.US,D,20131118,000000,57.9646,58.2737,57.4393,57.6849,67185.75397262226,0
+DIN.US,D,20131119,000000,57.7817,58.1133,56.8437,57.101,82700.14645747392,0
+DIN.US,D,20131120,000000,57.2525,58.0751,57.2006,57.7895,103837.54775067823,0
+DIN.US,D,20131121,000000,57.992,59.331,57.992,59.1882,106653.14161579312,0
+DIN.US,D,20131122,000000,59.155,59.5032,58.7413,58.9877,111318.19419624629,0
+DIN.US,D,20131125,000000,59.3946,60.0959,58.843,59.1227,108532.24892302342,0
+DIN.US,D,20131126,000000,59.1149,59.3682,58.5672,58.6513,127835.52697946545,0
+DIN.US,D,20131127,000000,58.8634,58.975,58.6307,58.8059,96106.42182181515,0
+DIN.US,D,20131129,000000,59.6215,59.7898,58.9652,59.5051,52991.23500987465,0
+DIN.US,D,20131202,000000,59.471,59.471,58.3579,58.6708,143142.37932102865,0
+DIN.US,D,20131203,000000,58.8517,59.9336,58.4498,59.7967,411688.07872061117,0
+DIN.US,D,20131204,000000,59.4406,59.7281,58.8674,59.0092,142677.20313780173,0
+DIN.US,D,20131205,000000,58.9378,59.2489,58.5535,58.8938,94435.8770231162,0
+DIN.US,D,20131206,000000,59.0366,59.3701,58.4996,59.0229,74148.06124259504,0
+DIN.US,D,20131209,000000,58.9085,59.686,58.5064,59.5188,125131.37092526616,0
+DIN.US,D,20131210,000000,59.2851,59.3965,57.6858,57.7837,114333.1492827715,0
+DIN.US,D,20131211,000000,58.0027,58.0389,57.4463,57.8472,144195.4155160481,0
+DIN.US,D,20131212,000000,58.0027,58.6267,57.5078,57.7299,97128.78705969673,0
+DIN.US,D,20131213,000000,57.903,58.8606,57.7074,58.2434,149787.7533672598,0
+DIN.US,D,20131216,000000,59.467,59.5051,58.5465,58.888,87873.31456115448,0
+DIN.US,D,20131217,000000,58.9731,59.3046,58.2796,58.8224,77618.99122520299,0
+DIN.US,D,20131218,000000,58.9456,59.5737,58.2874,59.467,106696.08095578858,0
+DIN.US,D,20131219,000000,59.5443,59.5443,58.0115,58.6972,102236.5237881564,0
+DIN.US,D,20131220,000000,58.9378,59.3761,58.2727,59.1628,297591.0958077945,0
+DIN.US,D,20131223,000000,59.3399,59.7204,59.0366,59.5737,87710.758488332,0
+DIN.US,D,20131224,000000,59.7438,59.9052,59.3399,59.5737,33277.988493043595,0
+DIN.US,D,20131226,000000,59.913,60.3454,59.7134,59.8221,44670.204338757554,0
+DIN.US,D,20131227,000000,60.0754,60.0754,59.3115,59.6088,49389.44227681888,0
+DIN.US,D,20131230,000000,59.7506,59.9707,59.2059,59.5737,52496.4102347406,0
+DIN.US,D,20131231,000000,59.552,59.782,58.7745,59.0934,87436.76460457977,0
+DIN.US,D,20140102,000000,59.017,59.5443,58.7177,59.4259,100216.33007809933,0
+DIN.US,D,20140103,000000,59.3908,59.9756,58.7119,59.4328,83154.07662309417,0
+DIN.US,D,20140106,000000,59.2537,59.7067,58.0869,58.3863,70605.56569333642,0
+DIN.US,D,20140107,000000,58.528,59.5248,58.0027,59.0425,64840.448116922234,0
+DIN.US,D,20140108,000000,59.0229,59.7067,58.4928,58.8938,114336.2163784869,0
+DIN.US,D,20140109,000000,59.2489,59.7067,58.0027,58.7324,80265.8948260787,0
+DIN.US,D,20140110,000000,58.9154,58.9584,58.2434,58.8019,48724.904872195766,0
+DIN.US,D,20140113,000000,58.888,58.888,57.4463,57.8863,109363.43186142322,0
+DIN.US,D,20140114,000000,57.549,59.0924,57.5235,58.6972,88114.59275729525,0
+DIN.US,D,20140115,000000,58.7735,59.9287,58.7735,59.1942,62614.7589940543,0
+DIN.US,D,20140116,000000,59.0289,59.7017,58.8097,58.8674,56495.903045332845,0
+DIN.US,D,20140117,000000,58.7119,59.4035,57.8913,58.1456,39864.065355475606,0
+DIN.US,D,20140121,000000,58.7041,58.8791,57.4795,58.1456,58787.023543425705,0
+DIN.US,D,20140122,000000,58.4194,58.5221,57.9196,58.3206,38129.111546791544,0
+DIN.US,D,20140123,000000,58.5691,58.6972,57.9108,58.4194,152928.45937802576,0
+DIN.US,D,20140124,000000,57.8472,58.1954,56.4984,56.7097,86074.9741077211,0
+DIN.US,D,20140127,000000,56.6246,56.9004,55.6005,55.6112,69390.99579073329,0
+DIN.US,D,20140128,000000,55.2024,56.6167,55.133,56.249,184121.84515103017,0
+DIN.US,D,20140129,000000,55.9379,55.9898,54.46,54.638,55178.07425370336,0
+DIN.US,D,20140130,000000,55.0263,55.7473,54.7652,54.9637,75698.98930846191,0
+DIN.US,D,20140131,000000,54.6517,55.5223,54.1265,55.0342,122541.71977771806,0
+DIN.US,D,20140203,000000,55.5927,55.7883,53.2011,54.3603,170355.69722296298,0
+DIN.US,D,20140204,000000,54.7231,54.7729,53.8379,54.233,140285.89084639185,0
+DIN.US,D,20140205,000000,54.9305,54.9305,52.4841,53.0887,223824.3767989191,0
+DIN.US,D,20140206,000000,53.2099,54.4864,53.1385,54.0424,293604.89374529355,0
+DIN.US,D,20140207,000000,55.7403,56.6901,54.9921,55.4303,332159.30923104606,0
+DIN.US,D,20140210,000000,55.9027,57.9968,55.9027,56.9356,368854.0423490925,0
+DIN.US,D,20140211,000000,56.9004,57.1137,55.6963,55.8186,219177.72679274823,0
+DIN.US,D,20140212,000000,56.0455,56.1423,53.7254,54.241,353651.47126178234,0
+DIN.US,D,20140213,000000,54.1138,55.3031,53.5787,55.1535,285138.68721040455,0
+DIN.US,D,20140214,000000,54.5823,54.9217,54.0854,54.1421,194507.03123742953,0
+DIN.US,D,20140218,000000,54.0922,55.8469,53.8056,55.7179,219739.00530835407,0
+DIN.US,D,20140219,000000,55.7756,55.8616,55.2239,55.4029,142674.13604208632,0
+DIN.US,D,20140220,000000,56.0025,57.8541,56.0025,57.325,300872.8882213882,0
+DIN.US,D,20140221,000000,57.6095,57.9813,57.2741,57.7299,219541.6888174375,0
+DIN.US,D,20140224,000000,57.9968,58.393,57.678,58.0027,110612.76218211741,0
+DIN.US,D,20140225,000000,58.2933,58.349,57.5948,57.6937,169195.312677965,0
+DIN.US,D,20140226,000000,57.9265,59.8044,55.2729,59.1942,311659.8638462832,0
+DIN.US,D,20140227,000000,58.845,60.0069,58.6904,59.4406,238662.98586153996,0
+DIN.US,D,20140228,000000,59.5804,59.9287,58.8176,59.2323,306159.53886647307,0
+DIN.US,D,20140303,000000,60.3933,60.3933,57.8121,59.0092,227385.27492247315,0
+DIN.US,D,20140304,000000,59.8044,60.3092,59.6088,60.0265,533040.787726671,0
+DIN.US,D,20140305,000000,59.8279,60.6369,59.4817,59.9209,357741.95457855647,0
+DIN.US,D,20140306,000000,60.2172,60.2172,59.0229,59.2136,720231.7733218214,0
+DIN.US,D,20140307,000000,59.5512,59.7067,58.3206,59.4817,178236.08847655318,0
+DIN.US,D,20140310,000000,59.5512,59.7663,59.0846,59.4092,330958.0300765262,0
+DIN.US,D,20140311,000000,59.6295,59.8221,58.5388,58.8791,191230.35065002477,0
+DIN.US,D,20140312,000000,58.6952,59.2655,58.53,59.0112,111190.39854152194,0
+DIN.US,D,20140313,000000,59.2352,59.2352,57.1685,57.4697,335870.49504455394,0
+DIN.US,D,20140314,000000,57.4393,58.572,57.4393,57.8111,179134.7475206515,0
+DIN.US,D,20140317,000000,58.1113,58.6522,57.8658,57.9382,79928.51429757816,0
+DIN.US,D,20140318,000000,58.1162,58.5261,57.8041,58.1329,74619.37161725879,0
+DIN.US,D,20140319,000000,58.0956,58.2307,56.468,57.1752,342152.92943133775,0
+DIN.US,D,20140320,000000,57.1107,57.7191,56.9591,57.5831,61165.04508673818,0
+DIN.US,D,20140321,000000,57.8746,58.168,57.3953,57.6526,158498.305194008,0
+DIN.US,D,20140324,000000,57.6302,57.7739,56.652,56.9317,154064.30715732067,0
+DIN.US,D,20140325,000000,57.4159,57.4159,56.5619,56.9317,164297.16082327245,0
+DIN.US,D,20140326,000000,57.1381,57.3621,55.7619,55.8753,179486.44116247914,0
+DIN.US,D,20140327,000000,55.5908,56.0621,55.2552,55.7403,114147.07880947468,0
+DIN.US,D,20140328,000000,55.9683,56.7331,55.6553,55.7473,83734.78007821104,0
+DIN.US,D,20140331,000000,55.8832,56.1316,55.5457,55.7179,119850.85447161211,0
+DIN.US,D,20140401,000000,56.0113,56.4759,55.8255,56.0621,191128.11412623522,0
+DIN.US,D,20140402,000000,56.4603,57.0883,56.2901,56.9532,127015.59005868543,0
+DIN.US,D,20140403,000000,57.055,57.3024,55.89,56.246,80384.48919367298,0
+DIN.US,D,20140404,000000,56.0748,56.1316,55.4695,55.6102,245960.62892954674,0
+DIN.US,D,20140407,000000,55.5838,55.5908,54.4777,54.5998,241002.15752581824,0
+DIN.US,D,20140408,000000,54.7055,55.1555,53.97,54.2711,201122.75669176865,0
+DIN.US,D,20140409,000000,54.464,55.1994,54.0736,55.0919,131139.81142829874,0
+DIN.US,D,20140410,000000,55.2131,55.6758,54.0844,54.2419,125404.34244378562,0
+DIN.US,D,20140411,000000,53.7136,54.6077,53.5806,53.8634,178910.8495335482,0
+DIN.US,D,20140414,000000,54.4356,54.8747,53.8487,54.4062,148429.0299661135,0
+DIN.US,D,20140415,000000,54.4209,54.8199,53.1835,53.7577,114925.0987555011,0
+DIN.US,D,20140416,000000,53.9563,54.5636,53.8848,54.3837,84363.53469950832,0
+DIN.US,D,20140417,000000,54.2801,54.7828,54.2801,54.5178,90326.99113207083,0
+DIN.US,D,20140421,000000,54.4991,54.8689,54.1763,54.591,89726.86273743484,0
+DIN.US,D,20140422,000000,54.6752,55.5908,54.6752,55.355,106247.26261636034,0
+DIN.US,D,20140423,000000,55.1074,55.1074,54.234,54.455,162204.379181337,0
+DIN.US,D,20140424,000000,54.6341,54.8552,54.192,54.5069,118952.19542751381,0
+DIN.US,D,20140425,000000,54.192,54.5324,53.9905,54.1128,147814.58845814437,0
+DIN.US,D,20140428,000000,54.1421,54.6927,52.8637,53.7283,211426.1535591444,0
+DIN.US,D,20140429,000000,53.9563,54.5402,53.7136,54.0648,196811.44248362683,0
+DIN.US,D,20140430,000000,53.741,54.1323,53.1004,54.1049,231675.11946061725,0
+DIN.US,D,20140501,000000,55.6709,59.0513,55.6709,57.7328,502098.90380217816,0
+DIN.US,D,20140502,000000,57.8835,58.4311,57.1185,57.2036,170056.14420825682,0
+DIN.US,D,20140505,000000,56.8633,57.5263,56.377,57.102,168342.66006956744,0
+DIN.US,D,20140506,000000,56.8173,57.2652,56.4543,56.7693,154150.1858373015,0
+DIN.US,D,20140507,000000,56.9121,56.9121,55.8626,56.5053,103519.59216168975,0
+DIN.US,D,20140508,000000,56.5973,57.1889,55.4635,55.6758,105056.20711422851,0
+DIN.US,D,20140509,000000,55.447,56.3175,55.3481,56.2529,108195.8907597627,0
+DIN.US,D,20140512,000000,56.6745,57.3748,56.6745,56.9689,164939.20619266006,0
+DIN.US,D,20140513,000000,57.0677,57.2085,56.918,57.0099,224529.80881306808,0
+DIN.US,D,20140514,000000,56.8113,57.2085,55.5711,55.7893,97971.21601571127,0
+DIN.US,D,20140515,000000,55.4411,56.6911,54.6546,56.5679,284634.66114811925,0
+DIN.US,D,20140516,000000,56.4172,57.231,56.4172,57.0883,174372.57024259772,0
+DIN.US,D,20140519,000000,56.8113,57.2779,56.8113,57.0491,187906.64126167743,0
+DIN.US,D,20140520,000000,56.9758,57.0022,56.2059,56.6911,156145.84278164644,0
+DIN.US,D,20140521,000000,56.7752,56.9972,55.89,56.2265,103051.34888274745,0
+DIN.US,D,20140522,000000,56.1834,57.3397,56.1834,56.918,96926.3587425962,0
+DIN.US,D,20140523,000000,57.0677,57.1615,56.7391,57.0813,75303.33396140204,0
+DIN.US,D,20140527,000000,57.096,57.2036,56.9454,57.102,129738.14868716702,0
+DIN.US,D,20140528,000000,56.8828,57.1254,56.7117,56.9532,76895.15663678372,0
+DIN.US,D,20140529,000000,57.0246,57.0246,56.4456,56.6911,63264.983285346265,0
+DIN.US,D,20140530,000000,56.7458,56.7811,56.3556,56.6608,113057.2374658906,0
+DIN.US,D,20140602,000000,57.0677,57.5968,56.468,57.1185,173640.5567322721,0
+DIN.US,D,20140603,000000,56.918,58.2307,56.918,57.4012,549583.679640835,0
+DIN.US,D,20140604,000000,57.2652,58.3089,57.1889,57.7191,201587.93287499557,0
+DIN.US,D,20140605,000000,57.9676,58.7158,57.7386,58.4889,580403.9021020039,0
+DIN.US,D,20140606,000000,58.8176,58.9809,58.3833,58.753,228524.18979747337,0
+DIN.US,D,20140609,000000,58.5966,59.0581,58.5966,59.0024,237332.88868705393,0
+DIN.US,D,20140610,000000,58.8938,59.0376,58.0458,58.5348,162952.7505354613,0
+DIN.US,D,20140611,000000,58.0956,58.9809,58.0956,58.8517,194340.38570365685,0
+DIN.US,D,20140612,000000,58.5672,58.572,57.6438,58.0321,198526.97135278973,0
+DIN.US,D,20140613,000000,58.0389,58.0389,57.4951,57.6526,133752.9769763282,0
+DIN.US,D,20140616,000000,57.6438,57.9274,57.4717,57.6663,122100.05799495237,0
+DIN.US,D,20140617,000000,57.5881,57.949,57.4453,57.7328,243297.36748485925,0
+DIN.US,D,20140618,000000,57.5382,58.1495,57.3944,57.9196,164433.13539991123,0
+DIN.US,D,20140619,000000,58.0419,58.4537,57.4795,57.6369,141817.39397273157,0
+DIN.US,D,20140620,000000,57.8188,57.8472,57.2046,57.4717,201693.23649450054,0
+DIN.US,D,20140623,000000,57.8061,57.8776,57.3807,57.6302,87954.08141494733,0
+DIN.US,D,20140624,000000,57.6302,57.8472,57.1401,57.2261,120256.73347105498,0
+DIN.US,D,20140625,000000,57.0178,57.6125,56.8104,57.4795,159252.81073957318,0
+DIN.US,D,20140626,000000,57.3661,57.7455,57.2261,57.5382,100303.23112331894,0
+DIN.US,D,20140627,000000,57.2819,57.7201,57.2525,57.5245,201375.28090552214,0
+DIN.US,D,20140630,000000,57.5078,57.5078,56.9699,57.2672,114945.54606025701,0
+DIN.US,D,20140701,000000,57.6222,57.8121,57.4511,57.5958,205856.30774316212,0
+DIN.US,D,20140702,000000,57.5577,57.5958,56.9826,57.1401,156028.27077928992,0
+DIN.US,D,20140703,000000,57.2525,57.5674,57.098,57.5509,96397.7959146119,0
+DIN.US,D,20140707,000000,57.2976,58.1006,57.2976,57.6897,397464.93353120127,0
+DIN.US,D,20140708,000000,57.3992,57.7201,57.0618,57.3524,170526.43221769287,0
+DIN.US,D,20140709,000000,57.5674,57.8121,56.918,57.1038,154178.81206396176,0
+DIN.US,D,20140710,000000,56.472,57.1478,55.9526,56.7879,132997.44906554135,0
+DIN.US,D,20140711,000000,56.874,56.874,55.8304,55.8734,175094.36010054545,0
+DIN.US,D,20140714,000000,56.3195,56.4495,55.3823,55.3912,174404.2635649734,0
+DIN.US,D,20140715,000000,55.305,56.0837,54.9657,55.9663,169981.5115458958,0
+DIN.US,D,20140716,000000,56.2128,56.2128,55.355,55.4206,81711.51927244363,0
+DIN.US,D,20140717,000000,55.04,55.3413,54.591,54.7427,108091.60950549954,0
+DIN.US,D,20140718,000000,54.5793,55.6122,54.5793,55.1241,105006.11121758059,0
+DIN.US,D,20140721,000000,54.8513,55.1535,53.9787,54.9177,131547.73515821516,0
+DIN.US,D,20140722,000000,55.1584,55.5407,54.8708,55.1056,68062.94334672486,0
+DIN.US,D,20140723,000000,55.1114,55.3823,54.454,54.8913,95521.6289057461,0
+DIN.US,D,20140724,000000,54.9432,55.4772,54.6429,55.3999,109196.78632765055,0
+DIN.US,D,20140725,000000,55.1662,55.305,54.6761,55.2876,120434.62502244742,0
+DIN.US,D,20140728,000000,55.3999,56.7585,55.0654,56.7371,249205.61619456575,0
+DIN.US,D,20140729,000000,59.0709,61.0252,57.9558,60.1527,547331.4090217794,0
+DIN.US,D,20140730,000000,60.5625,60.5625,58.9192,59.0944,285623.2883331556,0
+DIN.US,D,20140731,000000,58.6267,58.706,58.2307,58.389,190994.18428008002,0
+DIN.US,D,20140801,000000,58.4655,58.6982,57.4227,58.0292,143894.84013611017,0
+DIN.US,D,20140804,000000,58.1358,58.4967,57.5078,58.2796,141987.10660221963,0
+DIN.US,D,20140805,000000,58.1651,59.1745,57.9421,58.5104,171382.15192178564,0
+DIN.US,D,20140806,000000,58.3823,59.6185,58.3823,59.0572,154343.41286726083,0
+DIN.US,D,20140807,000000,59.2909,59.6509,58.5592,58.8059,204004.8042973503,0
+DIN.US,D,20140808,000000,58.7755,59.4406,58.5975,58.9114,173110.971539052,0
+DIN.US,D,20140811,000000,59.1511,60.3327,58.9359,59.8133,133499.4303973329,0
+DIN.US,D,20140812,000000,59.7565,60.0725,59.4328,60.0108,145690.11349383323,0
+DIN.US,D,20140813,000000,60.2612,60.766,59.8445,60.5341,196003.7739456983,0
+DIN.US,D,20140814,000000,60.7777,61.1631,60.1967,60.4832,238273.46470590585,0
+DIN.US,D,20140815,000000,60.9088,60.9088,59.6255,59.915,118401.140564296,0
+DIN.US,D,20140818,000000,60.3913,60.6858,60.1096,60.5547,78157.77770556723,0
+DIN.US,D,20140819,000000,60.7229,60.9235,60.4832,60.8012,137591.9584445705,0
+DIN.US,D,20140820,000000,60.5126,60.9391,60.3043,60.6935,78850.94133685064,0
+DIN.US,D,20140821,000000,60.7855,60.8872,60.0519,60.7581,73225.88779802645,0
+DIN.US,D,20140822,000000,60.8383,60.9449,60.2455,60.3483,82756.3765455577,0
+DIN.US,D,20140825,000000,60.6437,60.8814,60.1253,60.8159,147732.79923912077,0
+DIN.US,D,20140826,000000,60.8012,60.9449,60.6858,60.809,108681.51424775558,0
+DIN.US,D,20140827,000000,60.6066,60.6066,60.0519,60.0793,82643.91636939118,0
+DIN.US,D,20140828,000000,59.8661,60.5929,59.7428,60.1165,86334.65487814315,0
+DIN.US,D,20140829,000000,60.3043,60.3043,59.8368,59.9356,50429.18772374397,0
+DIN.US,D,20140902,000000,60.2328,60.9449,59.6636,60.6995,142065.8287255379,0
+DIN.US,D,20140903,000000,61.1102,61.2266,60.1751,60.2104,319387.92267942586,0
+DIN.US,D,20140904,000000,60.2104,60.6212,60.0108,60.3669,107098.89285951604,0
+DIN.US,D,20140905,000000,60.2172,60.4832,59.9786,60.2241,146785.0666636063,0
+DIN.US,D,20140908,000000,60.3209,60.4705,59.694,60.1654,307236.08946196374,0
+DIN.US,D,20140909,000000,59.911,60.3053,59.5941,59.8642,156266.48187971834,0
+DIN.US,D,20140910,000000,59.8827,60.2681,59.7448,60.2172,110675.12646162693,0
+DIN.US,D,20140911,000000,60.2172,60.807,60.2172,60.6828,229248.02438588458,0
+DIN.US,D,20140912,000000,60.7034,60.7346,59.8827,60.0421,110430.78116976775,0
+DIN.US,D,20140915,000000,60.2104,60.5096,59.8769,60.0715,103032.94630846512,0
+DIN.US,D,20140916,000000,60.0636,60.544,59.6803,60.0636,215509.48031923582,0
+DIN.US,D,20140917,000000,59.9483,60.2779,59.4328,59.6148,117400.24499640813,0
+DIN.US,D,20140918,000000,59.9854,60.3209,59.5403,59.7154,106334.16366158299,0
+DIN.US,D,20140919,000000,59.5941,60.182,58.6992,59.1325,315740.1235106592,0
+DIN.US,D,20140922,000000,59.0464,59.0464,58.218,58.53,122467.087115357,0
+DIN.US,D,20140923,000000,58.5261,58.5975,58.2482,58.2844,152565.51971857832,0
+DIN.US,D,20140924,000000,58.218,58.7403,57.9695,58.5819,114478.32514654643,0
+DIN.US,D,20140925,000000,58.5896,58.6404,57.3014,57.5303,264813.0439160668,0
+DIN.US,D,20140926,000000,57.8188,59.644,57.3845,58.9466,486043.68010650075,0
+DIN.US,D,20140929,000000,58.5592,59.6285,58.3646,59.5941,236322.7918320299,0
+DIN.US,D,20140930,000000,59.5941,60.1654,59.2509,59.3085,237452.50541988396,0
+DIN.US,D,20141001,000000,59.4092,59.7683,58.4518,58.7989,166573.9682080412,0
+DIN.US,D,20141002,000000,58.6678,59.5002,58.4879,59.243,123866.70512600504,0
+DIN.US,D,20141003,000000,59.8572,60.4421,59.7516,59.9756,133592.46563397627,0
+DIN.US,D,20141006,000000,60.2016,60.2828,59.3007,59.3085,213213.24799495298,0
+DIN.US,D,20141007,000000,58.9975,59.1325,58.0663,58.2405,204235.85884111613,0
+DIN.US,D,20141008,000000,58.1397,59.3007,57.9861,59.2802,276995.54809066275,0
+DIN.US,D,20141009,000000,59.4259,59.4533,57.6506,57.6878,217444.8177145549,0
+DIN.US,D,20141010,000000,57.2633,58.2619,57.0569,57.1665,255802.93907462258,0
+DIN.US,D,20141013,000000,57.4707,57.7025,56.028,56.9591,309174.4939529882,0
+DIN.US,D,20141014,000000,57.0618,58.4957,57.0266,58.4595,584290.9347364408,0
+DIN.US,D,20141015,000000,57.7328,59.289,57.1792,58.931,332709.34172902204,0
+DIN.US,D,20141016,000000,58.3726,59.8827,58.218,59.4035,226976.32882731486,0
+DIN.US,D,20141017,000000,59.8642,60.3502,58.9975,59.3682,181376.79448732917,0
+DIN.US,D,20141020,000000,59.2069,60.1243,58.9975,60.0304,193074.69753916396,0
+DIN.US,D,20141021,000000,59.694,60.6751,59.6529,60.1654,194438.53276649927,0
+DIN.US,D,20141022,000000,60.182,61.3792,60.182,60.7924,180589.57325415657,0
+DIN.US,D,20141023,000000,61.0457,61.7244,60.4862,60.5508,251848.43033449733,0
+DIN.US,D,20141024,000000,60.4638,61.4037,59.9648,60.988,184961.20701133437,0
+DIN.US,D,20141027,000000,61.9701,62.5296,61.4917,61.8976,679025.3424090112,0
+DIN.US,D,20141028,000000,65.189,66.1486,63.9478,64.8398,978554.8427078301,0
+DIN.US,D,20141029,000000,64.1561,64.8311,63.4734,63.9312,514868.2456233248,0
+DIN.US,D,20141030,000000,63.5889,65.459,63.5889,65.3358,390054.830287037,0
+DIN.US,D,20141031,000000,66.2298,66.2298,64.3176,64.6657,1020353.2230933901,0
+DIN.US,D,20141103,000000,64.5366,65.4473,63.8529,65.2985,234700.29819951035,0
+DIN.US,D,20141104,000000,65.415,66.4919,65.2634,66.4264,419911.9846941246,0
+DIN.US,D,20141105,000000,66.4763,67.159,66.0332,67.1228,504993.21979063144,0
+DIN.US,D,20141106,000000,67.022,67.5219,66.8254,67.247,197631.37940440682,0
+DIN.US,D,20141107,000000,67.1736,67.3986,66.6729,67.3712,369322.28562804486,0
+DIN.US,D,20141110,000000,67.3839,68.5049,67.3839,68.3454,563673.9173493214,0
+DIN.US,D,20141111,000000,68.6496,68.6869,68.0676,68.1772,260466.96928984398,0
+DIN.US,D,20141112,000000,68.4168,69.5378,68.0099,69.2942,477741.0520096589,0
+DIN.US,D,20141113,000000,69.4869,69.9584,68.6869,69.0467,277494.4623267591,0
+DIN.US,D,20141114,000000,68.9401,69.2757,68.3787,68.7729,225091.08732866385,0
+DIN.US,D,20141117,000000,68.5792,69.3823,68.5792,69.2531,223538.11453232644,0
+DIN.US,D,20141118,000000,69.4948,69.6971,68.8042,69.39,402034.9061445375,0
+DIN.US,D,20141119,000000,69.572,69.572,68.9343,69.2248,171778.8296340924,0
+DIN.US,D,20141120,000000,69.3108,70.1824,69.0546,69.7128,199212.97842740454,0
+DIN.US,D,20141121,000000,70.6284,70.6284,69.349,69.8342,223248.7851699982,0
+DIN.US,D,20141124,000000,69.7392,70.8319,69.4791,70.7517,203074.4519308864,0
+DIN.US,D,20141125,000000,71.0059,71.405,70.5687,70.729,248325.35972475985,0
+DIN.US,D,20141126,000000,70.9463,71.2133,70.5316,70.729,129808.69188858091,0
+DIN.US,D,20141128,000000,70.9677,72.5464,70.9677,72.2042,288120.92660929216,0
+DIN.US,D,20141201,000000,72.2012,72.2883,71.6016,71.9303,434446.95128109225,0
+DIN.US,D,20141202,000000,72.0193,72.9485,71.586,72.1063,278130.373504726,0
+DIN.US,D,20141203,000000,71.9595,72.3626,71.7522,71.7983,195294.2524706122,0
+DIN.US,D,20141204,000000,71.8324,72.2364,71.5205,72.1925,273401.9342795114,0
+DIN.US,D,20141205,000000,72.121,72.9251,72.121,72.8085,230422.72204421772,0
+DIN.US,D,20141208,000000,72.656,73.1197,72.2296,72.7274,250839.3558447051,0
+DIN.US,D,20141209,000000,72.0398,73.3319,71.4911,73.0101,223163.92885525923,0
+DIN.US,D,20141210,000000,72.9787,73.325,72.4996,72.7274,458297.7099156309,0
+DIN.US,D,20141211,000000,72.9563,73.598,72.6981,73.2859,406932.0356339882,0
+DIN.US,D,20141212,000000,72.8898,73.6303,72.6032,73.2037,569977.8214060928,0
+DIN.US,D,20141215,000000,73.5647,73.8641,72.9319,73.1334,754766.2486922237,0
+DIN.US,D,20141216,000000,73.0434,73.0434,70.5882,71.0431,470860.53395871475,0
+DIN.US,D,20141217,000000,71.3874,72.5534,70.1451,72.5455,300579.4693981128,0
+DIN.US,D,20141218,000000,71.8863,73.4415,71.7983,73.3964,326405.43767224054,0
+DIN.US,D,20141219,000000,73.5216,74.757,73.373,74.2729,649320.5204223612,0
+DIN.US,D,20141222,000000,74.3031,75.2227,73.9403,75.1493,159116.8361629243,0
+DIN.US,D,20141223,000000,75.4065,75.7293,74.891,75.0044,213142.70479354914,0
+DIN.US,D,20141224,000000,75.029,75.3067,74.4079,74.7062,91532.35974753281,0
+DIN.US,D,20141226,000000,74.9762,75.206,74.7639,75.1111,156797.08943818024,0
+DIN.US,D,20141229,000000,75.2001,76.1704,75.1327,75.8878,121402.80490271779,0
+DIN.US,D,20141230,000000,76.0022,76.3602,75.2705,75.6755,90344.37134111537,0
+DIN.US,D,20141231,000000,75.8671,76.2995,75.5709,76.0091,190333.73633640006,0
+DIN.US,D,20150102,000000,76.2144,76.3602,74.4147,75.2921,468899.6374324609,0
+DIN.US,D,20150105,000000,74.7717,75.2314,73.8728,74.2573,154392.48639867702,0
+DIN.US,D,20150106,000000,74.4831,74.4831,73.4571,74.1173,387064.41196623497,0
+DIN.US,D,20150107,000000,74.7639,78.0894,74.2954,78.0279,445497.69713735045,0
+DIN.US,D,20150108,000000,78.8505,79.7944,78.0602,78.3389,286506.6118986769,0
+DIN.US,D,20150109,000000,78.0181,78.6833,77.6572,77.709,240883.56315821994,0
+DIN.US,D,20150112,000000,77.5544,78.7234,77.5398,78.471,249923.31659156628,0
+DIN.US,D,20150113,000000,78.9366,79.7464,78.1589,78.7996,280419.4492723362,0
+DIN.US,D,20150114,000000,78.3047,79.4432,78.2235,79.0931,228566.106772227,0
+DIN.US,D,20150115,000000,79.2691,79.2691,77.262,78.0044,241270.01721813864,0
+DIN.US,D,20150116,000000,77.841,80.0565,77.2552,79.8903,347766.73695254716,0
+DIN.US,D,20150120,000000,80.1425,80.7608,79.6027,80.5338,336602.5085548695,0
+DIN.US,D,20150121,000000,80.0565,80.0565,77.841,78.3047,211456.82451626819,0
+DIN.US,D,20150122,000000,78.8583,80.0976,78.069,80.0096,201847.61364543173,0
+DIN.US,D,20150123,000000,79.944,80.2531,79.2065,79.7464,140840.01280532507,0
+DIN.US,D,20150126,000000,79.8492,80.6229,79.7386,79.9529,161496.90243672446,0
+DIN.US,D,20150127,000000,79.2065,79.7299,79.1068,79.3493,179436.34526583122,0
+DIN.US,D,20150128,000000,79.9059,80.0809,78.4329,78.5903,168598.25137903634,0
+DIN.US,D,20150129,000000,78.7478,80.0889,78.1061,80.0311,177029.69749584436,0
+DIN.US,D,20150130,000000,79.6202,79.6202,77.8744,78.2822,230100.6769942821,0
+DIN.US,D,20150202,000000,78.3047,78.7234,75.9573,77.2923,353608.53192179697,0
+DIN.US,D,20150203,000000,77.5056,78.5903,77.3471,78.0445,311304.08074349834,0
+DIN.US,D,20150204,000000,77.6708,79.3092,77.0468,78.5668,154812.678511445,0
+DIN.US,D,20150205,000000,78.7692,78.8583,77.5603,78.6118,135734.320807338,0
+DIN.US,D,20150206,000000,78.4867,79.2065,77.9897,78.4867,252142.8715230145,0
+DIN.US,D,20150209,000000,78.113,78.1843,76.7866,77.0605,185127.85254510702,0
+DIN.US,D,20150210,000000,77.5985,77.841,77.1632,77.4752,242175.8328188995,0
+DIN.US,D,20150211,000000,77.2464,78.0181,76.8375,77.0605,222156.89909594055,0
+DIN.US,D,20150212,000000,76.9383,77.262,76.3298,77.0019,220031.40176638763,0
+DIN.US,D,20150213,000000,76.9255,77.4068,75.9573,76.6322,163828.91754433012,0
+DIN.US,D,20150217,000000,76.5627,77.3824,76.3534,77.3306,191346.90028714953,0
+DIN.US,D,20150218,000000,77.4205,80.9222,77.4205,80.7304,346397.7898990128,0
+DIN.US,D,20150219,000000,80.794,82.133,80.2463,81.9766,262508.6326698897,0
+DIN.US,D,20150220,000000,81.5804,81.5804,80.2628,81.2245,208423.46685548077,0
+DIN.US,D,20150223,000000,81.3701,82.0568,80.835,81.4415,174564.77490732534,0
+DIN.US,D,20150224,000000,81.5648,83.7734,81.4415,83.4076,460360.84296567435,0
+DIN.US,D,20150225,000000,83.3919,83.3919,79.4579,82.0411,605596.0039286485,0
+DIN.US,D,20150226,000000,80.9721,82.0979,79.6027,80.4477,319897.06056789006,0
+DIN.US,D,20150227,000000,79.8579,80.304,78.6998,79.5958,231881.63723868004,0
+DIN.US,D,20150302,000000,79.055,80.0164,78.0964,79.2299,507790.41108147416,0
+DIN.US,D,20150303,000000,79.4041,80.1191,78.3389,78.7478,543377.9226468859,0
+DIN.US,D,20150304,000000,78.6353,78.7781,77.2082,77.579,453928.12088892667,0
+DIN.US,D,20150305,000000,77.7169,78.7996,77.4752,78.5345,520466.7176659673,0
+DIN.US,D,20150306,000000,78.471,79.2525,78.1061,78.3605,421203.2319895724,0
+DIN.US,D,20150309,000000,78.8965,78.8965,78.1061,78.3526,212852.3530659892,0
+DIN.US,D,20150310,000000,78.1756,78.4778,77.1691,77.8881,267120.5222579694,0
+DIN.US,D,20150311,000000,77.8665,78.3605,76.6546,77.3177,267892.4080125751,0
+DIN.US,D,20150312,000000,77.6572,79.6202,77.2082,79.4208,193790.35320568085,0
+DIN.US,D,20150313,000000,79.54,80.2336,77.6386,78.7996,248152.5799995564,0
+DIN.US,D,20150316,000000,79.276,80.2336,78.4534,78.5599,228002.7835261476,0
+DIN.US,D,20150317,000000,78.6118,79.2691,78.069,79.0862,280605.51974563295,0
+DIN.US,D,20150318,000000,78.5434,78.6597,76.3161,77.6063,363233.07827121037,0
+DIN.US,D,20150319,000000,77.4899,78.6059,77.4899,78.3937,135368.31405217515,0
+DIN.US,D,20150320,000000,79.1557,79.3014,78.5668,78.5727,253694.8219541101,0
+DIN.US,D,20150323,000000,78.6998,78.8094,77.3089,78.5267,162685.91320837266,0
+DIN.US,D,20150324,000000,78.3682,79.7464,77.973,79.0627,251803.44626402832,0
+DIN.US,D,20150325,000000,78.8417,79.5244,78.1208,78.3526,393253.8111163754,0
+DIN.US,D,20150326,000000,77.7325,78.6597,77.3901,78.0894,205690.68457462123,0
+DIN.US,D,20150327,000000,78.0964,79.0129,77.7472,78.6294,206364.42326638452,0
+DIN.US,D,20150330,000000,78.8799,79.5323,78.6833,79.2065,215560.59858113562,0
+DIN.US,D,20150331,000000,79.2916,79.498,78.5599,79.1313,210607.2390035961,0
+DIN.US,D,20150401,000000,78.9111,79.0226,77.5858,78.2822,214612.8660056111,0
+DIN.US,D,20150402,000000,78.3389,78.9601,78.0964,78.7077,194736.04105072177,0
+DIN.US,D,20150406,000000,78.0827,79.1714,77.7246,78.3047,157141.62652333526,0
+DIN.US,D,20150407,000000,77.8968,78.7849,76.6252,76.7016,323812.71942897706,0
+DIN.US,D,20150408,000000,76.6252,78.069,76.6252,77.7774,249097.24547936552,0
+DIN.US,D,20150409,000000,77.757,78.3223,77.1632,77.6474,126997.1874844031,0
+DIN.US,D,20150410,000000,77.7012,78.425,77.216,77.5926,147268.6454211155,0
+DIN.US,D,20150413,000000,77.3089,77.7393,76.4316,76.5627,181482.09810682407,0
+DIN.US,D,20150414,000000,76.2477,76.5402,75.5102,76.1773,348085.71490675735,0
+DIN.US,D,20150415,000000,76.279,76.4981,75.3136,75.9035,206307.17081306395,0
+DIN.US,D,20150416,000000,75.9035,76.9608,75.6824,76.0179,187043.76500090194,0
+DIN.US,D,20150417,000000,75.9728,76.2017,74.7864,74.9292,154164.4989506266,0
+DIN.US,D,20150420,000000,75.0134,75.4495,74.6602,75.4202,184186.25416102336,0
+DIN.US,D,20150421,000000,75.3009,75.4417,74.6386,74.7453,153223.92293178473,0
+DIN.US,D,20150422,000000,74.7453,75.4065,74.5781,74.9224,197990.22960290711,0
+DIN.US,D,20150423,000000,74.9224,75.2314,73.3103,74.757,512394.1217476596,0
+DIN.US,D,20150424,000000,74.7795,76.2556,74.5624,76.2017,180559.9246622545,0
+DIN.US,D,20150427,000000,76.3298,77.2845,76.0091,77.1691,504280.6312198199,0
+DIN.US,D,20150428,000000,77.0859,77.7717,76.4228,77.4987,218672.6783652413,0
+DIN.US,D,20150429,000000,77.0166,77.0166,74.0283,74.2573,370939.6674343653,0
+DIN.US,D,20150430,000000,76.7016,76.7016,70.7223,71.3072,467495.92996084556,0
+DIN.US,D,20150501,000000,71.3072,71.9528,69.4967,70.3965,448969.64948519814,0
+DIN.US,D,20150504,000000,70.4269,71.4451,70.331,71.1459,346464.24363947957,0
+DIN.US,D,20150505,000000,71.1516,71.1516,70.2645,70.6929,367558.7055926874,0
+DIN.US,D,20150506,000000,70.6401,71.0118,69.9084,70.7664,381545.6844121425,0
+DIN.US,D,20150507,000000,70.8416,72.4849,70.3965,72.2774,409039.1303892487,0
+DIN.US,D,20150508,000000,72.9485,73.1989,72.1514,72.1778,280605.51974563295,0
+DIN.US,D,20150511,000000,72.0026,72.1357,71.4373,71.6114,198521.85952660078,0
+DIN.US,D,20150512,000000,71.2984,71.4021,70.3838,70.9864,154534.59516673654,0
+DIN.US,D,20150513,000000,71.0196,71.6603,70.8788,71.0627,402448.96406587464,0
+DIN.US,D,20150514,000000,71.2417,71.8257,70.6117,71.0422,212449.54116225167,0
+DIN.US,D,20150515,000000,71.1977,71.4842,70.5961,70.8494,124485.23609492133,0
+DIN.US,D,20150518,000000,70.3888,71.0627,70.241,70.8847,194347.54226032947,0
+DIN.US,D,20150519,000000,70.9951,72.4849,70.6998,71.943,178517.23891696695,0
+DIN.US,D,20150520,000000,71.4931,72.8379,71.4187,72.5572,152000.15174204548,0
+DIN.US,D,20150521,000000,72.3851,72.8292,72.2022,72.4086,186214.62679297573,0
+DIN.US,D,20150522,000000,72.345,72.8888,72.1778,72.4164,252346.32220534174,0
+DIN.US,D,20150526,000000,72.3518,72.527,71.5566,72.076,169047.0697184646,0
+DIN.US,D,20150527,000000,72.0897,72.9309,72.0897,72.6668,139962.82343122447,0
+DIN.US,D,20150528,000000,72.5728,72.8018,72.0457,72.7343,215837.65956059218,0
+DIN.US,D,20150529,000000,72.431,73.0806,71.7405,72.1708,154703.2854309929,0
+DIN.US,D,20150601,000000,72.1514,72.5778,71.5566,72.3645,187846.3217126415,0
+DIN.US,D,20150602,000000,72.2022,72.8292,72.0828,72.5407,223388.8492075842,0
+DIN.US,D,20150603,000000,72.8155,73.7692,72.4232,73.6371,253964.72637691416,0
+DIN.US,D,20150604,000000,73.2438,73.6371,72.6961,72.9132,402721.935584384,0
+DIN.US,D,20150605,000000,73.0727,73.1344,71.893,73.0903,356878.05595253914,0
+DIN.US,D,20150608,000000,73.1344,73.4815,72.6668,73.0903,281556.3194168528,0
+DIN.US,D,20150609,000000,72.8067,73.1275,72.4379,73.0101,145532.66924719667,0
+DIN.US,D,20150610,000000,73.3681,74.3091,73.2028,73.6704,148563.98217752055,0
+DIN.US,D,20150611,000000,73.7358,74.3228,73.6879,73.9296,141088.44755812132,0
+DIN.US,D,20150612,000000,73.8778,74.2573,73.7202,73.7565,175448.09847284664,0
+DIN.US,D,20150615,000000,73.0933,73.7789,72.7958,73.5627,148643.72666607058,0
+DIN.US,D,20150616,000000,73.3544,74.2406,73.0639,73.9207,139392.34362848254,0
+DIN.US,D,20150617,000000,73.9667,74.4577,73.8387,74.2063,92882.90422677474,0
+DIN.US,D,20150618,000000,74.2894,74.8489,74.0704,74.2327,144890.62387780906,0
+DIN.US,D,20150619,000000,74.3687,74.6182,73.9579,74.1682,136179.04968581905,0
+DIN.US,D,20150622,000000,74.2894,74.7795,74.2269,74.3687,103473.58572598899,0
+DIN.US,D,20150623,000000,74.8098,74.8098,73.6234,74.0107,129841.40757619843,0
+DIN.US,D,20150624,000000,73.8621,74.4216,73.773,73.819,119021.71626368588,0
+DIN.US,D,20150625,000000,74.0263,74.2494,73.773,73.9892,121300.56837892822,0
+DIN.US,D,20150626,000000,74.22,74.4216,73.6625,73.8023,451966.201997431,0
+DIN.US,D,20150629,000000,73.4747,73.6742,73.1451,73.2654,227721.63308573383,0
+DIN.US,D,20150630,000000,73.9129,74.3384,73.548,73.9296,181219.35024069264,0
+DIN.US,D,20150701,000000,74.3091,74.6837,73.6958,73.9384,114467.07912892666,0
+DIN.US,D,20150702,000000,74.176,74.5184,73.5266,73.7358,62192.52215080873,0
+DIN.US,D,20150706,000000,73.2508,74.4656,73.2508,74.2063,92882.90422677474,0
+DIN.US,D,20150707,000000,73.1167,74.3305,72.1611,74.0617,310824.59144693625,0
+DIN.US,D,20150708,000000,73.6742,74.0353,73.2585,73.5627,197026.1391835738,0
+DIN.US,D,20150709,000000,74.1457,74.49,72.4594,72.6609,247027.97823789128,0
+DIN.US,D,20150710,000000,73.2028,73.8845,72.975,73.7124,134838.7288589551,0
+DIN.US,D,20150713,000000,73.9129,74.4216,73.6557,74.2406,173037.3612419227,0
+DIN.US,D,20150714,000000,74.6015,74.6015,73.8317,73.8561,81206.47084492962,0
+DIN.US,D,20150715,000000,73.7946,74.2327,73.2948,73.5266,128889.58553971665,0
+DIN.US,D,20150716,000000,73.7358,74.3472,73.6704,74.266,112319.08976413416,0
+DIN.US,D,20150717,000000,74.3091,74.5106,73.4444,73.9451,110849.95091731405,0
+DIN.US,D,20150720,000000,74.0704,74.7267,73.824,74.5781,239650.5906813345,0
+DIN.US,D,20150721,000000,74.6015,74.8763,74.2269,74.6739,262839.8790069615,0
+DIN.US,D,20150722,000000,74.4293,75.6168,74.0851,75.519,170628.66874148243,0
+DIN.US,D,20150723,000000,75.8818,76.1773,74.5712,74.6182,240457.23685402118,0
+DIN.US,D,20150724,000000,74.8686,75.0965,74.4079,74.757,297149.4340250288,0
+DIN.US,D,20150727,000000,74.3863,75.7146,74.2063,74.6523,252383.1273539064,0
+DIN.US,D,20150728,000000,74.8168,75.0445,74.3228,74.9536,282006.16012152284,0
+DIN.US,D,20150729,000000,76.0256,77.9486,75.0445,75.1033,405180.72398150247,0
+DIN.US,D,20150730,000000,75.1111,77.973,74.8315,77.7472,293937.1624475971,0
+DIN.US,D,20150731,000000,77.8881,78.0894,77.2082,77.5926,205604.8058946404,0
+DIN.US,D,20150803,000000,78.0112,78.199,77.0019,77.7961,243952.70360234022,0
+DIN.US,D,20150804,000000,77.6708,78.6519,77.622,78.2284,233354.86554645738,0
+DIN.US,D,20150805,000000,78.5033,79.1557,77.622,77.7325,172502.66422251365,0
+DIN.US,D,20150806,000000,77.7472,77.7657,75.7665,76.2144,221005.71583808877,0
+DIN.US,D,20150807,000000,76.0482,76.6018,75.4584,76.5177,160839.52158875988,0
+DIN.US,D,20150810,000000,76.8013,77.6865,75.118,75.4065,230270.38962377017,0
+DIN.US,D,20150811,000000,75.0134,75.5483,74.4744,75.3439,202671.64002715895,0
+DIN.US,D,20150812,000000,74.7512,75.2558,74.2327,75.0662,192608.49899069523,0
+DIN.US,D,20150813,000000,75.1033,75.4868,74.4656,74.9458,141407.42551235162,0
+DIN.US,D,20150814,000000,74.8539,75.4721,74.5781,75.3214,160704.56937735277,0
+DIN.US,D,20150817,000000,75.0134,76.4668,74.9067,76.2849,88462.19693817473,0
+DIN.US,D,20150818,000000,76.1558,76.7524,75.3497,75.5033,177058.3237225147,0
+DIN.US,D,20150819,000000,75.2921,75.7997,74.6182,75.337,92352.29666831385,0
+DIN.US,D,20150820,000000,74.6093,74.9957,74.4293,74.5399,182823.44129892992,0
+DIN.US,D,20150821,000000,73.4522,74.1154,72.8917,73.0933,262839.8790069615,0
+DIN.US,D,20150824,000000,71.7219,72.2345,69.4918,70.3868,286863.41736670356,0
+DIN.US,D,20150825,000000,71.5332,71.9146,70.3799,71.2495,336691.4543305657,0
+DIN.US,D,20150826,000000,72.3988,72.9152,70.9874,72.0487,317660.1254274114,0
+DIN.US,D,20150827,000000,72.4066,73.6,71.894,72.8459,143816.1180127919,0
+DIN.US,D,20150828,000000,72.6854,73.327,71.9978,72.5113,256139.2972378833,0
+DIN.US,D,20150831,000000,71.9802,72.9005,71.0128,71.2495,137116.55860896566,0
+DIN.US,D,20150901,000000,70.2508,71.0998,69.5104,69.8488,176388.67449170866,0
+DIN.US,D,20150902,000000,70.3487,70.7574,69.6787,70.6166,149315.4206273502,0
+DIN.US,D,20150903,000000,70.9804,71.3854,70.2009,70.2655,94757.9220730488,0
+DIN.US,D,20150904,000000,69.4301,70.4376,69.2434,69.4771,179204.26835682357,0
+DIN.US,D,20150908,000000,70.243,70.6979,69.8401,70.3241,201989.7224134913,0
+DIN.US,D,20150909,000000,70.8865,72.1738,69.2238,69.8693,168242.4682762515,0
+DIN.US,D,20150910,000000,69.4331,70.0317,68.8755,69.0644,132882.9441588902,0
+DIN.US,D,20150911,000000,68.9059,70.5247,68.7689,70.5247,122167.53410065085,0
+DIN.US,D,20150914,000000,70.8993,70.8993,69.9829,70.3457,228530.32398889412,0
+DIN.US,D,20150915,000000,70.2469,71.2084,69.9211,70.7791,237961.64330835824,0
+DIN.US,D,20150916,000000,70.6079,70.6157,69.9301,70.1187,168507.26087286652,0
+DIN.US,D,20150917,000000,69.8391,71.5116,69.8391,70.7791,151431.71666977712,0
+DIN.US,D,20150918,000000,70.0806,71.6857,69.5681,69.749,154832.10345096915,0
+DIN.US,D,20150921,000000,69.9525,70.7517,69.5075,69.7863,135712.85113734027,0
+DIN.US,D,20150922,000000,69.3285,69.9966,69.0193,69.7569,131859.55655577284,0
+DIN.US,D,20150923,000000,69.7041,70.0894,69.4948,69.8997,143160.78189531097,0
+DIN.US,D,20150924,000000,69.5075,69.9594,68.8932,69.9378,146149.15548563938,0
+DIN.US,D,20150925,000000,70.1031,70.6313,69.4644,69.9525,164927.96017504027,0
+DIN.US,D,20150928,000000,69.4243,70.2009,67.4163,67.8974,199389.84761355515,0
+DIN.US,D,20150929,000000,67.9072,68.7621,67.4758,68.0784,237828.73582742474,0
+DIN.US,D,20150930,000000,68.7544,69.2365,68.3112,69.0262,137037.83648563732,0
+DIN.US,D,20151001,000000,68.7416,69.1769,67.5189,68.0099,162268.78819132005,0
+DIN.US,D,20151002,000000,68.0021,68.3259,66.7286,68.2506,397041.6743227179,0
+DIN.US,D,20151005,000000,67.5942,69.0428,66.4586,68.8022,391888.95352379826,0
+DIN.US,D,20151006,000000,68.5518,68.8835,67.648,68.0696,309535.38888196205,0
+DIN.US,D,20151007,000000,67.9865,67.9865,66.9017,67.7322,361983.7479505162,0
+DIN.US,D,20151008,000000,67.3772,69.2238,67.3772,68.95,296784.44963510777,0
+DIN.US,D,20151009,000000,69.1172,69.8693,68.7103,69.0096,199981.79708628476,0
+DIN.US,D,20151012,000000,68.3944,69.7696,68.1361,69.2903,355049.044541977,0
+DIN.US,D,20151013,000000,68.9206,69.6366,68.3572,68.6124,480299.0098348415,0
+DIN.US,D,20151014,000000,68.727,69.0262,65.9989,66.1124,460912.92019413394,0
+DIN.US,D,20151015,000000,66.1574,66.3002,64.7489,66.1945,539523.6057000767,0
+DIN.US,D,20151016,000000,66.5329,67.1002,66.0292,66.2258,373406.63475337805,0
+DIN.US,D,20151019,000000,66.1495,67.9493,66.1329,67.5884,270489.2157167959,0
+DIN.US,D,20151020,000000,67.3252,67.4093,66.1163,66.3824,160525.6554607286,0
+DIN.US,D,20151021,000000,66.58,66.6767,64.878,64.9465,221759.19901840205,0
+DIN.US,D,20151022,000000,65.4355,66.3598,64.4486,65.3954,189226.51478377546,0
+DIN.US,D,20151023,000000,65.9402,65.9402,65.0424,65.5929,189226.51478377546,0
+DIN.US,D,20151026,000000,65.3954,66.0743,65.1842,65.7574,408461.49402985437,0
+DIN.US,D,20151027,000000,65.501,65.7367,63.8363,64.0563,286959.5196990624,0
+DIN.US,D,20151028,000000,64.2236,66.1652,64.1023,65.861,275674.6522033229,0
+DIN.US,D,20151029,000000,63.8911,65.1108,63.3795,63.8989,404212.5441012119,0
+DIN.US,D,20151030,000000,63.7912,63.8989,62.7907,62.8445,300636.72185144346,0
+DIN.US,D,20151102,000000,62.8064,63.3795,62.1823,63.0518,265561.4152702012,0
+DIN.US,D,20151103,000000,62.7828,63.8989,62.557,63.8294,306080.81674316485,0
+DIN.US,D,20151104,000000,63.9967,64.0867,63.1291,63.1986,345593.18845679966,0
+DIN.US,D,20151105,000000,63.3707,63.3707,61.9113,62.3613,261198.98280016962,0
+DIN.US,D,20151106,000000,62.2038,63.313,62.0992,63.1359,259602.04829858485,0
+DIN.US,D,20151109,000000,62.865,62.9188,61.3831,61.7744,238786.69205532726,0
+DIN.US,D,20151110,000000,61.5797,62.5032,61.5797,62.4073,190817.3150939294,0
+DIN.US,D,20151111,000000,62.5647,63.1839,62.0551,62.8523,186969.13233854092,0
+DIN.US,D,20151112,000000,62.7623,63.0333,61.8712,62.1431,206352.154883533,0
+DIN.US,D,20151113,000000,62.0806,62.331,60.9078,60.9919,185109.4499708247,0
+DIN.US,D,20151116,000000,61.0046,61.9925,60.6671,61.9113,150318.36092572173,0
+DIN.US,D,20151117,000000,62.0669,62.4688,60.8687,61.0046,209539.88969525156,0
+DIN.US,D,20151118,000000,61.3068,62.1216,60.8236,61.9113,167716.9725439886,0
+DIN.US,D,20151119,000000,61.9338,62.8366,61.3978,62.7399,185109.4499708247,0
+DIN.US,D,20151120,000000,63.1007,63.6358,62.5032,62.8592,202636.87960906787,0
+DIN.US,D,20151123,000000,62.7828,63.6699,62.4688,63.4411,148190.8188656851,0
+DIN.US,D,20151124,000000,63.1751,64.6365,62.6489,63.7855,312055.51919333806,0
+DIN.US,D,20151125,000000,63.8989,65.0736,63.8911,64.8017,139824.80412410203,0
+DIN.US,D,20151127,000000,64.8017,64.9543,63.9507,64.1787,53914.43081968204,0
+DIN.US,D,20151130,000000,64.1787,64.34,63.5879,63.8911,218838.3015337822,0
+DIN.US,D,20151201,000000,64.117,64.5454,63.6564,64.0495,241001.1351605764,0
+DIN.US,D,20151202,000000,63.9967,64.5454,63.445,64.206,165324.63788734702,0
+DIN.US,D,20151203,000000,64.3116,64.388,63.1595,63.3707,177040.94351346412,0
+DIN.US,D,20151204,000000,63.4177,64.2148,63.1751,63.5956,144875.28839924216,0
+DIN.US,D,20151207,000000,63.5224,63.8363,63.0763,63.6866,173954.42286030334,0
+DIN.US,D,20151208,000000,63.3609,64.1102,62.8004,63.9136,223392.9386685414,0
+DIN.US,D,20151209,000000,63.9517,64.4329,63.314,64.2862,238138.51249450885,0
+DIN.US,D,20151210,000000,64.2862,64.5777,63.3414,64.3166,224873.32353299137,0
+DIN.US,D,20151211,000000,63.5184,64.6051,62.8552,64.3616,258234.12361031247,0
+DIN.US,D,20151214,000000,64.4828,65.1538,63.7698,64.1825,259680.77042190311,0
+DIN.US,D,20151215,000000,64.3694,65.3279,63.9751,64.8047,157749.9338398736,0
+DIN.US,D,20151216,000000,65.1313,65.7631,64.3527,65.642,211606.08984101043,0
+DIN.US,D,20151217,000000,65.634,66.0683,64.0886,64.0886,143564.61616428025,0
+DIN.US,D,20151218,000000,63.9204,64.568,63.6093,63.9888,331262.6949174213,0
+DIN.US,D,20151221,000000,64.295,64.9328,63.8695,64.119,225396.77453479075,0
+DIN.US,D,20151222,000000,64.1825,65.1832,63.5331,65.009,166264.1915409571,0
+DIN.US,D,20151223,000000,65.2693,65.5725,64.5904,64.9328,144091.13426178496,0
+DIN.US,D,20151224,000000,64.5533,65.9079,64.2324,65.4668,107414.80371802088,0
+DIN.US,D,20151228,000000,65.4228,66.2044,64.1483,65.145,104952.94822519712,0
+DIN.US,D,20151229,000000,65.191,65.6184,64.8408,65.2389,119665.80636355713,0
+DIN.US,D,20151230,000000,65.2614,65.3671,64.6051,64.8047,110308.09734123237,0
+DIN.US,D,20151231,000000,64.7429,65.2771,64.3654,64.4603,251388.3659774493,0
+DIN.US,D,20160104,000000,63.9204,64.1825,62.8777,63.8216,207182.31545669097,0
+DIN.US,D,20160105,000000,63.9967,64.4398,63.4118,64.0182,140789.9169086671,0
+DIN.US,D,20160106,000000,63.1741,63.9517,63.0587,63.6759,183145.48634885545,0
+DIN.US,D,20160107,000000,63.1076,64.2696,63.0919,63.9517,411640.0275544267,0
+DIN.US,D,20160108,000000,63.9517,64.56,63.5067,63.6504,358607.89793503727,0
+DIN.US,D,20160111,000000,63.8695,64.295,63.2738,64.0505,222404.31148350507,0
+DIN.US,D,20160112,000000,64.1884,64.9504,63.3061,63.7902,280369.3533756781,0
+DIN.US,D,20160113,000000,63.8774,64.074,63.1281,63.4705,334697.84211670444,0
+DIN.US,D,20160114,000000,63.6407,63.8059,62.0571,63.2357,268121.4178258573,0
+DIN.US,D,20160115,000000,62.2204,62.7857,60.3796,62.6195,302567.9697857952,0
+DIN.US,D,20160119,000000,62.8396,63.2738,61.4604,62.1167,182577.05127658704,0
+DIN.US,D,20160120,000000,61.4604,62.2204,58.8958,61.4379,218700.2822266698,0
+DIN.US,D,20160121,000000,61.5602,61.9026,60.0715,60.5625,288075.94253883313,0
+DIN.US,D,20160122,000000,60.8296,62.4053,60.8296,62.3143,155752.23216506516,0
+DIN.US,D,20160125,000000,62.5804,63.1222,61.3665,61.6375,219130.69799181572,0
+DIN.US,D,20160126,000000,61.7411,63.7327,61.1465,63.715,209189.21841865568,0
+DIN.US,D,20160127,000000,63.4705,63.8695,61.8292,62.3368,180522.097148448,0
+DIN.US,D,20160128,000000,62.6733,64.475,62.5433,64.2392,241330.3367671746,0
+DIN.US,D,20160129,000000,64.2491,64.8251,63.8285,64.6501,214980.91749124747,0
+DIN.US,D,20160201,000000,64.5142,66.0479,64.4017,65.6634,179939.3489628646,0
+DIN.US,D,20160202,000000,65.4052,65.5264,64.2696,64.9259,129673.73967718394,0
+DIN.US,D,20160203,000000,65.1695,65.1832,63.624,64.4017,118318.3289800306,0
+DIN.US,D,20160204,000000,64.1053,64.8809,63.5331,64.295,96207.63598036591,0
+DIN.US,D,20160205,000000,64.2265,64.3761,60.9215,61.6218,369619.7939122573,0
+DIN.US,D,20160208,000000,61.2256,63.2797,60.3953,62.6948,231429.7518035364,0
+DIN.US,D,20160209,000000,62.1167,63.4196,61.5993,62.5188,156354.40529017273,0
+DIN.US,D,20160210,000000,62.8934,63.9439,62.4522,62.7329,104992.82046948724,0
+DIN.US,D,20160211,000000,62.2381,62.3603,61.3704,61.8722,153703.41222834683,0
+DIN.US,D,20160212,000000,62.3681,63.2738,61.6512,62.7085,153677.85309740194,0
+DIN.US,D,20160216,000000,63.1076,64.3938,62.7319,64.2031,152639.13001570763,0
+DIN.US,D,20160217,000000,64.2031,65.1313,63.6681,64.1728,238116.0204592693,0
+DIN.US,D,20160218,000000,63.8148,64.8809,63.0079,64.7509,313838.52416819945,0
+DIN.US,D,20160219,000000,64.5827,66.1965,64.0818,65.1166,252661.2106986148,0
+DIN.US,D,20160222,000000,65.5598,66.9125,63.7454,65.0991,261988.24876380575,0
+DIN.US,D,20160223,000000,65.0991,66.7442,63.7619,65.7554,442125.9365828086,0
+DIN.US,D,20160224,000000,66.1828,71.6466,66.038,71.4285,916101.6174213645,0
+DIN.US,D,20160225,000000,71.6623,75.2344,70.7868,73.819,630413.9200782158,0
+DIN.US,D,20160226,000000,73.3818,73.3818,69.0066,69.2033,675060.6100165081,0
+DIN.US,D,20160229,000000,69.1954,70.4132,68.2936,69.6376,588435.6034108,0
+DIN.US,D,20160301,000000,70.0033,70.2313,69.4878,69.9183,302603.7525691281,0
+DIN.US,D,20160302,000000,69.662,71.0764,69.662,70.4064,378918.20575078786,0
+DIN.US,D,20160303,000000,70.7574,70.8416,68.991,70.7644,344056.573504271,0
+DIN.US,D,20160304,000000,70.8269,72.1728,70.7046,71.4471,363123.68519076833,0
+DIN.US,D,20160307,000000,71.3981,72.1357,70.4376,71.3816,281322.1977773816,0
+DIN.US,D,20160308,000000,71.2368,71.9371,71.0402,71.092,171505.85811557295,0
+DIN.US,D,20160309,000000,71.7709,71.9058,70.8651,71.4979,186538.7165733849,0
+DIN.US,D,20160310,000000,71.6251,72.4018,70.6724,71.1614,176695.3840630673,0
+DIN.US,D,20160311,000000,71.404,71.9732,71.1067,71.7092,175905.09573417925,0
+DIN.US,D,20160314,000000,72.0066,72.4839,70.7136,71.2828,247276.41299069763,0
+DIN.US,D,20160315,000000,71.0686,71.7923,70.7281,70.7791,265277.19773407205,0
+DIN.US,D,20160316,000000,70.5795,72.6638,69.9575,72.1347,259034.63559156837,0
+DIN.US,D,20160317,000000,71.9019,72.4183,71.4393,71.7278,300569.2457457349,0
+DIN.US,D,20160318,000000,72.119,73.24,72.0115,72.1855,300461.8973957664,0
+DIN.US,D,20160321,000000,71.8559,72.3792,71.4393,71.7111,146631.71187791688,0
+DIN.US,D,20160322,000000,71.7796,72.4937,70.9854,72.0711,174703.81657966948,0
+DIN.US,D,20160323,000000,72.2189,72.8477,70.5882,71.5263,376202.80367897893,0
+DIN.US,D,20160324,000000,71.4197,71.4197,69.973,70.7418,173633.40017560954,0
+DIN.US,D,20160328,000000,70.6715,71.7278,70.1961,70.4083,246322.54622374228,0
+DIN.US,D,20160329,000000,70.6871,72.2804,70.3037,72.1934,178056.15219468717,0
+DIN.US,D,20160330,000000,72.2804,73.1422,72.2022,72.5397,111220.04713341394,0
+DIN.US,D,20160331,000000,72.4418,72.8556,70.8192,71.8412,234094.03561344557,0
+DIN.US,D,20160401,000000,71.4881,72.4643,71.4558,71.9019,141512.7291318566,0
+DIN.US,D,20160404,000000,71.7729,72.1934,70.8798,71.5967,112367.14093032865,0
+DIN.US,D,20160405,000000,71.2564,72.5064,70.735,70.7644,165206.04351974867,0
+DIN.US,D,20160406,000000,71.0196,71.6192,70.7273,71.0509,138609.21185626715,0
+DIN.US,D,20160407,000000,70.8875,72.0672,69.8127,70.4816,286128.33676066255,0
+DIN.US,D,20160408,000000,70.8103,71.4393,70.2577,70.7701,200858.9864603954,0
+DIN.US,D,20160411,000000,70.9266,71.9879,70.4338,71.2044,192998.02014631926,0
+DIN.US,D,20160412,000000,71.7796,71.9019,70.4171,70.9433,506707.72629455256,0
+DIN.US,D,20160413,000000,71.3796,71.9421,70.4415,71.5205,399705.9581326371,0
+DIN.US,D,20160414,000000,71.7111,72.0407,69.3031,70.7418,363476.4011978378,0
+DIN.US,D,20160415,000000,70.8192,71.3894,70.5882,71.1262,184385.61538240343,0
+DIN.US,D,20160418,000000,71.1096,71.3483,70.2215,70.7644,271772.2840903393,0
+DIN.US,D,20160419,000000,70.2968,70.2968,68.1137,68.9587,422486.30036310584,0
+DIN.US,D,20160420,000000,69.8038,71.2485,69.3872,69.9652,363934.4208244022,0
+DIN.US,D,20160421,000000,70.0484,70.1961,68.3972,68.588,228710.26027076013,0
+DIN.US,D,20160422,000000,68.588,69.0428,67.9953,68.051,464038.290726333,0
+DIN.US,D,20160425,000000,67.8496,68.5958,67.8025,68.3718,306082.86147363845,0
+DIN.US,D,20160426,000000,68.2711,69.1876,67.3282,68.4374,503914.6244646571,0
+DIN.US,D,20160427,000000,68.1655,68.9881,67.2617,68.0119,313700.5048610972,0
+DIN.US,D,20160428,000000,67.8192,68.3885,67.0426,67.6744,404988.51931677485,0
+DIN.US,D,20160429,000000,67.7272,67.9894,65.7367,66.128,346257.72586142685,0
+DIN.US,D,20160502,000000,66.4811,67.0895,65.8981,66.8959,507900.8265271681,0
+DIN.US,D,20160503,000000,66.6816,67.9816,65.6126,65.8503,711125.5661480183,0
+DIN.US,D,20160504,000000,65.814,66.5398,65.6126,65.8386,847278.0343376508,0
+DIN.US,D,20160505,000000,64.5904,65.814,62.4698,63.9821,575809.3927229648,0
+DIN.US,D,20160506,000000,63.6836,64.1668,62.6616,63.9057,396833.11181419156,0
+DIN.US,D,20160509,000000,63.7219,65.413,63.5595,64.9826,400043.33866113966,0
+DIN.US,D,20160510,000000,65.0678,65.3739,64.5435,65.2203,349861.56332496624,0
+DIN.US,D,20160511,000000,64.9739,65.2536,63.5389,63.8441,370749.50750012137,0
+DIN.US,D,20160512,000000,64.0994,64.5435,63.2748,63.6836,348061.1781410543,0
+DIN.US,D,20160513,000000,63.3589,64.5435,62.8288,62.9843,230733.52107652352,0
+DIN.US,D,20160516,000000,62.8455,63.6475,62.4532,63.2748,234783.10978377578,0
+DIN.US,D,20160517,000000,63.2504,63.8774,61.9377,62.6048,315203.3817607766,0
+DIN.US,D,20160518,000000,62.3232,63.0069,61.5846,61.924,170078.63624349638,0
+DIN.US,D,20160519,000000,61.8233,62.3906,61.568,62.2625,457320.3287482143,0
+DIN.US,D,20160520,000000,62.4131,62.9061,62.0669,62.2458,284831.97763903585,0
+DIN.US,D,20160523,000000,62.2625,63.1751,62.2625,62.9365,340184.87634842127,0
+DIN.US,D,20160524,000000,63.0919,64.2666,62.9639,63.9527,239895.9583384254,0
+DIN.US,D,20160525,000000,63.9605,64.2226,63.1751,63.3834,247612.77115395837,0
+DIN.US,D,20160526,000000,63.5154,63.7902,63.1438,63.5535,189229.58187949087,0
+DIN.US,D,20160527,000000,63.63,64.8839,63.63,64.784,256306.96513689778,0
+DIN.US,D,20160531,000000,64.7596,65.0287,64.3507,64.6365,214817.33905319023,0
+DIN.US,D,20160601,000000,64.6599,65.3515,64.6051,65.3142,191172.07583147247,0
+DIN.US,D,20160602,000000,65.1215,65.6038,64.784,64.9602,364212.5041691005,0
+DIN.US,D,20160603,000000,64.5904,65.0217,64.0202,64.8438,415669.16895692307,0
+DIN.US,D,20160606,000000,65.0354,66.1349,64.9602,65.6976,208251.70949551914,0
+DIN.US,D,20160607,000000,65.4815,65.5725,64.6001,64.6677,217722.90105924316,0
+DIN.US,D,20160608,000000,64.3997,64.9455,64.1982,64.8682,291076.5845120131,0
+DIN.US,D,20160609,000000,64.9886,65.7055,64.9132,65.5197,160382.52432742724,0
+DIN.US,D,20160610,000000,65.4668,65.7367,64.9455,65.4384,196466.9053984617,0
+DIN.US,D,20160613,000000,65.3269,65.7162,64.3997,64.567,209612.47762713904,0
+DIN.US,D,20160614,000000,64.3918,65.4962,64.0368,64.921,269595.6684988865,0
+DIN.US,D,20160615,000000,64.921,65.0942,64.0828,64.1493,143062.63483246855,0
+DIN.US,D,20160616,000000,63.9878,64.2089,63.3208,64.0974,198961.47657889288,0
+DIN.US,D,20160617,000000,64.252,64.9983,63.6983,63.9497,249532.77307070044,0
+DIN.US,D,20160620,000000,64.6168,64.9328,63.6495,63.6554,174787.65052917675,0
+DIN.US,D,20160621,000000,63.8157,64.1581,63.1633,63.2729,144089.08953131136,0
+DIN.US,D,20160622,000000,63.1486,64.2598,63.1027,63.8393,204489.40542011143,0
+DIN.US,D,20160623,000000,64.5249,64.966,64.1855,64.5249,154014.21126066268,0
+DIN.US,D,20160624,000000,62.9696,65.014,62.9696,64.7254,663634.6561179509,0
+DIN.US,D,20160627,000000,64.1131,64.1131,62.6616,63.7394,404611.2665439922,0
+DIN.US,D,20160628,000000,63.8734,64.5473,63.2631,64.1444,325199.0466915519,0
+DIN.US,D,20160629,000000,64.789,65.503,64.6365,65.503,368543.2433167665,0
+DIN.US,D,20160630,000000,65.6448,66.0713,64.9602,65.9089,345191.39891832415,0
+DIN.US,D,20160701,000000,65.7133,66.2278,65.1392,65.3328,161510.19318480772,0
+DIN.US,D,20160705,000000,65.1773,65.8679,65.0306,65.4795,264366.2703071122,0
+DIN.US,D,20160706,000000,65.4795,66.0546,65.1157,65.2937,179791.10600337424,0
+DIN.US,D,20160707,000000,65.2858,65.6448,64.8261,65.1773,149273.50365260665,0
+DIN.US,D,20160708,000000,65.2243,66.0282,65.0775,65.1832,273540.97595186555,0
+DIN.US,D,20160711,000000,65.7446,66.6014,65.1773,65.9852,291548.9172519127,0
+DIN.US,D,20160712,000000,66.399,66.6014,66.0175,66.2659,175310.07916574433,0
+DIN.US,D,20160713,000000,66.2806,66.6924,65.8159,65.9696,175112.76267482777,0
+DIN.US,D,20160714,000000,66.2493,66.2493,65.1392,65.2721,216741.43043087944,0
+DIN.US,D,20160715,000000,65.3788,65.3788,64.4476,64.4848,243580.5626557466,0
+DIN.US,D,20160718,000000,64.4232,64.4232,63.5986,63.9967,265372.2777011991,0
+DIN.US,D,20160719,000000,64.1131,64.1982,63.4626,63.6759,354314.98630117776,0
+DIN.US,D,20160720,000000,63.9878,64.1982,63.6143,63.7337,316883.12784661667,0
+DIN.US,D,20160721,000000,63.5672,64.5553,63.5672,64.476,316482.36067337287,0
+DIN.US,D,20160722,000000,64.4848,65.1225,64.4329,64.8496,385597.3178498683,0
+DIN.US,D,20160725,000000,64.8047,65.2937,64.7185,65.2858,263181.34899641114,0
+DIN.US,D,20160726,000000,65.014,65.014,62.7045,62.954,275637.8470547583,0
+DIN.US,D,20160727,000000,63.1331,63.1331,62.1989,62.3867,238942.09157148012,0
+DIN.US,D,20160728,000000,62.4659,63.4743,62.2635,63.314,204302.31258157283,0
+DIN.US,D,20160729,000000,63.0782,63.7795,62.78,63.2553,200771.063049941,0
+DIN.US,D,20160801,000000,63.2797,64.1346,62.9785,63.7638,242147.20659223924,0
+DIN.US,D,20160802,000000,63.4441,63.4441,62.2214,62.3397,308411.8094855287,0
+DIN.US,D,20160803,000000,61.5622,61.5622,58.5847,59.3868,566705.2302796352,0
+DIN.US,D,20160804,000000,59.4015,59.688,58.6777,58.7393,263386.8444092321,0
+DIN.US,D,20160805,000000,58.9887,59.2773,58.7715,59.0269,357435.24500718777,0
+DIN.US,D,20160808,000000,59.1295,59.3085,58.53,58.6093,155993.5103611989,0
+DIN.US,D,20160809,000000,58.4047,59.5961,58.3432,58.8644,289276.1993281011,0
+DIN.US,D,20160810,000000,58.7246,59.1227,58.4683,58.5241,124580.31606204837,0
+DIN.US,D,20160811,000000,58.7715,59.0894,58.3607,58.5847,161591.98240384142,0
+DIN.US,D,20160812,000000,58.5936,59.3076,58.5847,58.976,156645.7793829745,0
+DIN.US,D,20160815,000000,59.0894,59.3701,58.8106,59.0269,161880.2894009177,0
+DIN.US,D,20160816,000000,59.0142,59.0142,58.4371,58.6551,146526.408258422,0
+DIN.US,D,20160817,000000,58.5612,58.9045,58.3773,58.843,185780.12156688265,0
+DIN.US,D,20160818,000000,59.0425,59.331,58.6404,59.3076,164402.4644427774,0
+DIN.US,D,20160819,000000,59.2939,59.2939,58.7872,59.0591,171728.73373744448,0
+DIN.US,D,20160822,000000,59.0826,59.4015,58.8791,59.1922,145881.29579331898,0
+DIN.US,D,20160823,000000,59.4015,59.7506,59.2146,59.6723,182808.10582036298,0
+DIN.US,D,20160824,000000,59.7438,60.0842,59.5629,59.7438,160030.8306855996,0
+DIN.US,D,20160825,000000,59.7272,60.1322,59.6723,60.1253,162432.36662937736,0
+DIN.US,D,20160826,000000,60.0324,60.5136,59.3076,59.7438,218896.57635233452,0
+DIN.US,D,20160829,000000,59.7047,60.0226,59.3634,59.4239,139245.12303422397,0
+DIN.US,D,20160830,000000,59.5629,59.8632,59.1785,59.8368,143026.8520491558,0
+DIN.US,D,20160831,000000,59.7506,60.9792,59.4866,60.631,415698.8175488151,0
+DIN.US,D,20160901,000000,60.8002,60.857,59.8906,60.4421,460572.472569916,0
+DIN.US,D,20160902,000000,60.7317,61.2609,60.5508,61.212,279887.8193486324,0
+DIN.US,D,20160906,000000,61.5161,61.57,60.4598,60.8618,239529.9515832626,0
+DIN.US,D,20160907,000000,62.1637,64.2922,61.7481,64.2843,511733.6738039796,0
+DIN.US,D,20160908,000000,64.3146,64.3146,62.0169,62.106,327206.9720187383,0
+DIN.US,D,20160909,000000,61.929,61.929,61.0477,61.1338,245799.095221953,0
+DIN.US,D,20160912,000000,60.9566,62.0052,60.494,61.9133,306709.5713644591,0
+DIN.US,D,20160913,000000,61.6943,61.6943,60.8784,61.1592,303994.16929264006,0
+DIN.US,D,20160914,000000,61.0408,61.2453,60.2446,60.3561,253165.23676089002,0
+DIN.US,D,20160915,000000,60.4979,60.7503,60.1586,60.5233,161472.36567101133,0
+DIN.US,D,20160916,000000,60.5508,60.8403,60.0148,60.7005,341376.95421578485,0
+DIN.US,D,20160919,000000,60.7425,61.2756,60.7425,61.2619,219751.2736912056,0
+DIN.US,D,20160920,000000,61.5348,61.5505,61.0731,61.2354,252179.6766715691,0
+DIN.US,D,20160921,000000,61.2941,61.9925,61.1748,61.9524,210295.41760603845,0
+DIN.US,D,20160922,000000,62.0561,63.045,62.0561,62.8719,190059.74245264882,0
+DIN.US,D,20160923,000000,62.6136,63.2914,62.5667,63.1252,129843.452306672,0
+DIN.US,D,20160926,000000,62.7065,63.2181,61.9857,62.8503,166827.51478702645,0
+DIN.US,D,20160927,000000,62.8592,63.2191,62.2272,62.998,248845.74363083372,0
+DIN.US,D,20160928,000000,62.7409,63.3599,62.4738,62.5667,304819.21803961915,0
+DIN.US,D,20160929,000000,62.415,62.4659,61.3949,61.481,163431.21746679163,0
+DIN.US,D,20160930,000000,62.6136,62.6136,61.4496,62.2899,241350.7840719305,0
+DIN.US,D,20161003,000000,62.0316,62.2185,61.836,62.0228,132299.17360805487,0
+DIN.US,D,20161004,000000,62.3534,62.8092,61.7872,62.1177,126461.46809975221,0
+DIN.US,D,20161005,000000,62.0561,62.6048,61.3831,61.5582,163868.78978860012,0
+DIN.US,D,20161006,000000,61.3303,61.702,60.9997,61.481,236217.48821252494,0
+DIN.US,D,20161007,000000,61.5269,61.928,61.1963,61.6462,215346.92424641032,0
+DIN.US,D,20161010,000000,61.79,62.284,61.4643,62.1431,112834.36184402913,0
+DIN.US,D,20161011,000000,62.2449,62.2449,61.6776,61.8409,148376.88933898194,0
+DIN.US,D,20161012,000000,62.061,62.2185,61.7558,61.9143,108323.68641449712,0
+DIN.US,D,20161013,000000,61.3792,61.8351,61.2345,61.616,174397.10700831088,0
+DIN.US,D,20161014,000000,61.6923,62.3848,61.3469,61.8292,103698.50607832402,0
+DIN.US,D,20161017,000000,61.9456,61.9768,61.4643,61.5201,133705.9481753856,0
+DIN.US,D,20161018,000000,62.1813,62.2762,61.567,61.6532,120328.29903771069,0
+DIN.US,D,20161019,000000,61.8409,62.8171,61.6532,62.3232,140712.21715058055,0
+DIN.US,D,20161020,000000,62.1099,62.3926,61.3773,62.3623,163828.91754433012,0
+DIN.US,D,20161021,000000,62.4004,62.9208,62.1725,62.7633,182216.15634763337,0
+DIN.US,D,20161024,000000,63.1966,63.5575,62.9119,63.3913,153109.41802513358,0
+DIN.US,D,20161025,000000,62.9756,62.9756,61.702,61.7471,152447.94771623192,0
+DIN.US,D,20161026,000000,61.4731,61.88,61.212,61.2619,153556.19163408826,0
+DIN.US,D,20161027,000000,61.6776,61.8351,61.0731,61.3861,193963.13293087424,0
+DIN.US,D,20161028,000000,61.4252,62.2185,61.3714,61.6688,136993.87478041011,0
+DIN.US,D,20161031,000000,61.7471,63.0694,61.6599,62.2185,279055.61404500087,0
+DIN.US,D,20161101,000000,61.4731,62.3143,60.4979,60.9292,383495.3349207866,0
+DIN.US,D,20161102,000000,60.7269,61.8126,60.0685,60.6075,211989.47680520362,0
+DIN.US,D,20161103,000000,60.6163,61.433,60.2398,60.5929,184411.1745133584,0
+DIN.US,D,20161104,000000,60.3561,61.6599,60.2789,60.9292,186690.02662860072,0
+DIN.US,D,20161107,000000,61.567,62.195,61.1269,61.2854,163922.9751462153,0
+DIN.US,D,20161108,000000,61.0937,61.6599,60.628,61.2453,169155.44043368497,0
+DIN.US,D,20161109,000000,60.6397,63.4333,60.3209,63.4,302318.5126677571,0
+DIN.US,D,20161110,000000,63.5517,65.282,63.5517,64.4085,291143.03825247986,0
+DIN.US,D,20161111,000000,64.3664,65.7593,63.8568,64.8799,272779.3138496378,0
+DIN.US,D,20161114,000000,65.2957,67.1276,65.0207,67.0337,298422.2787461842,0
+DIN.US,D,20161115,000000,67.3643,67.6559,66.129,67.5297,224207.7637631325,0
+DIN.US,D,20161116,000000,67.4211,67.6724,66.58,66.9399,179846.31372621114,0
+DIN.US,D,20161117,000000,66.8469,67.5219,66.084,66.6318,245093.66320781404,0
+DIN.US,D,20161118,000000,65.3592,66.8214,65.3435,66.7823,202298.47671533359,0
+DIN.US,D,20161121,000000,66.7903,68.0803,66.7903,67.9708,155803.35042695492,0
+DIN.US,D,20161122,000000,67.7751,68.8267,67.0631,68.5205,207984.8721684305,0
+DIN.US,D,20161123,000000,68.5685,69.2218,68.1587,68.5685,202147.1666601278,0
+DIN.US,D,20161125,000000,68.9069,69.0956,68.3954,68.9939,61228.431731486504,0
+DIN.US,D,20161128,000000,68.7025,68.8424,67.7751,67.7967,165787.76934011042,0
+DIN.US,D,20161129,000000,67.9218,68.0774,66.8538,66.8615,212865.64381408255,0
+DIN.US,D,20161130,000000,66.8304,66.8304,65.5949,65.7437,265381.4789883352,0
+DIN.US,D,20161201,000000,65.7514,68.1048,65.7437,68.1048,401776.2477393431,0
+DIN.US,D,20161202,000000,68.1137,68.6164,66.9624,66.9859,255666.96449798375,0
+DIN.US,D,20161205,000000,67.2167,67.6637,66.1153,66.4606,409611.65492247435,0
+DIN.US,D,20161206,000000,66.3423,67.5463,66.2199,67.4133,251875.01183068406,0
+DIN.US,D,20161207,000000,67.514,67.6881,66.7345,67.0895,250547.9817519134,0
+DIN.US,D,20161208,000000,67.3331,68.2994,66.6739,68.2994,204515.98691629813,0
+DIN.US,D,20161209,000000,68.1137,68.9851,68.0099,68.5205,247079.09649978104,0
+DIN.US,D,20161212,000000,68.4813,68.8628,66.5242,66.8685,187004.91512186374,0
+DIN.US,D,20161213,000000,67.1834,67.3879,66.2718,66.6395,197581.28350774886,0
+DIN.US,D,20161214,000000,66.2278,66.8411,65.8443,66.085,161427.38160054229,0
+DIN.US,D,20161215,000000,65.9881,66.5848,65.7828,65.9559,171197.10381373068,0
+DIN.US,D,20161216,000000,66.219,66.7521,65.8443,66.0683,402308.90002828866,0
+DIN.US,D,20161219,000000,64.0955,64.9308,62.8141,63.1085,415728.4661407172,0
+DIN.US,D,20161220,000000,62.9648,63.5301,62.1999,62.4728,379945.68281486246,0
+DIN.US,D,20161221,000000,62.3985,63.487,61.9701,62.5677,371813.7897127606,0
+DIN.US,D,20161222,000000,62.7242,63.4186,62.4239,62.9168,237684.58232889164,0
+DIN.US,D,20161223,000000,62.9648,63.3697,62.3046,62.6781,89362.90071274861,0
+DIN.US,D,20161227,000000,62.6714,63.2054,62.2712,62.3613,107298.2540809062,0
+DIN.US,D,20161228,000000,62.4317,62.4317,61.2775,61.4526,161717.73332810227,0
+DIN.US,D,20161229,000000,61.9064,62.506,61.5974,61.8565,111165.86177580881,0
+DIN.US,D,20161230,000000,62.1764,62.1764,61.0721,61.2717,171861.6412183578,0
+DIN.US,D,20170103,000000,61.5014,61.5632,60.1566,60.4265,264689.3377222896,0
+DIN.US,D,20170104,000000,60.7043,61.4203,60.4812,61.0242,339979.3809356003,0
+DIN.US,D,20170105,000000,61.1592,61.6462,60.6808,60.9362,253376.86636513172,0
+DIN.US,D,20170106,000000,61.1191,61.1768,60.3864,60.4648,218888.3974304301,0
+DIN.US,D,20170109,000000,60.626,60.7142,60.0754,60.1243,200818.09185088362,0
+DIN.US,D,20170110,000000,60.3943,61.614,60.0979,61.2638,271287.6829675782,0
+DIN.US,D,20170111,000000,61.1826,62.1833,60.7767,61.2364,270451.3882029894,0
+DIN.US,D,20170112,000000,61.0545,61.1102,60.7161,60.9675,125836.80293940511,0
+DIN.US,D,20170113,000000,61.3401,61.3401,60.0832,60.1243,201827.1663406658,0
+DIN.US,D,20170117,000000,60.1009,60.4128,58.8987,59.0493,419814.859996524,0
+DIN.US,D,20170118,000000,59.3761,59.7878,59.0885,59.6559,259466.0737219561,0
+DIN.US,D,20170119,000000,59.5041,59.6714,58.0859,58.4136,230646.62003131094,0
+DIN.US,D,20170120,000000,58.3343,58.9134,58.1573,58.2551,201486.7187164579,0
+DIN.US,D,20170123,000000,58.2619,58.4194,57.2613,57.5127,277090.6280577898,0
+DIN.US,D,20170124,000000,56.4231,56.6539,54.3387,55.1515,668697.4087759325,0
+DIN.US,D,20170125,000000,55.0146,55.7473,55.0146,55.1358,477268.7192697493,0
+DIN.US,D,20170126,000000,55.1515,55.2464,53.9749,54.2037,278228.5205675583,0
+DIN.US,D,20170127,000000,54.1166,54.4356,53.2335,53.9103,249464.27459975,0
+DIN.US,D,20170130,000000,53.8203,54.4884,53.3753,54.4032,315307.66301503975,0
+DIN.US,D,20170131,000000,54.2692,54.7231,53.9172,54.5706,252095.84272206185,0
+DIN.US,D,20170201,000000,54.5549,55.0136,53.4789,53.4789,248695.4559408698,0
+DIN.US,D,20170202,000000,53.6305,53.965,53.4418,53.607,164592.62437702136,0
+DIN.US,D,20170203,000000,53.8525,53.9582,53.6305,53.8066,207700.65463229126,0
+DIN.US,D,20170206,000000,53.8066,54.2096,53.4868,53.6364,218204.4350862889,0
+DIN.US,D,20170207,000000,53.6462,53.8525,52.8843,52.9155,228390.25995129807,0
+DIN.US,D,20170208,000000,52.892,53.1072,52.4557,52.8422,580399.8126410568,0
+DIN.US,D,20170209,000000,52.9781,53.5367,52.8109,52.9869,506336.6077132008,0
+DIN.US,D,20170210,000000,53.2335,53.4241,52.8109,53.161,269890.10968739365,0
+DIN.US,D,20170213,000000,53.5514,54.0208,52.8666,53.0974,388910.8035858478,0
+DIN.US,D,20170214,000000,52.8999,53.3371,52.7551,52.9694,305018.5792610093,0
+DIN.US,D,20170215,000000,52.9948,53.162,52.6925,52.9694,250776.99156519555,0
+DIN.US,D,20170216,000000,52.892,53.1689,52.7551,52.9547,238041.38779690827,0
+DIN.US,D,20170217,000000,52.5086,52.5086,47.6542,47.8537,1829295.6281061019,0
+DIN.US,D,20170221,000000,47.8772,50.2325,47.8772,49.0949,1650218.133038892,0
+DIN.US,D,20170222,000000,49.0862,49.0862,47.3373,47.5289,689110.9754807146,0
+DIN.US,D,20170223,000000,47.8303,48.068,47.2327,47.3286,740216.9689919312,0
+DIN.US,D,20170224,000000,47.1866,47.6327,46.278,47.6327,527876.8209101316,0
+DIN.US,D,20170227,000000,47.6239,48.5307,47.575,47.9262,335927.7474978745,0
+DIN.US,D,20170228,000000,48.0376,48.0847,47.3441,47.5994,461118.4156069449,0
+DIN.US,D,20170301,000000,44.5184,45.7146,41.4,42.0926,2365816.5471026055,0
+DIN.US,D,20170302,000000,42.1003,42.8575,41.4246,41.4959,1036803.0797708805,0
+DIN.US,D,20170303,000000,41.4959,42.612,41.3883,42.5631,770855.2104407706,0
+DIN.US,D,20170306,000000,43.1588,44.1457,42.2765,42.4281,1034087.6776990312,0
+DIN.US,D,20170307,000000,42.7146,42.9064,42.1718,42.6032,574120.4453499884,0
+DIN.US,D,20170308,000000,42.5386,42.923,42.3635,42.5151,431323.62547936675,0
+DIN.US,D,20170309,000000,42.5543,43.9403,42.3694,43.6204,789976.5074848629,0
+DIN.US,D,20170310,000000,43.819,44.2894,43.5901,44.0674,371125.7379076521,0
+DIN.US,D,20170313,000000,44.0009,44.2336,43.2635,43.819,524636.9454712814,0
+DIN.US,D,20170314,000000,43.7554,44.2582,43.4855,44.1623,439272.5152038872,0
+DIN.US,D,20170315,000000,44.1379,44.4822,43.415,43.6204,922150.9525338989,0
+DIN.US,D,20170316,000000,43.6449,44.0186,43.1666,43.3622,644286.3939910298,0
+DIN.US,D,20170317,000000,43.548,43.548,42.8066,43.0541,686685.9251364655,0
+DIN.US,D,20170320,000000,43.1843,43.1843,41.983,42.2119,512429.90453097236,0
+DIN.US,D,20170321,000000,42.2119,42.2363,41.3355,41.4099,656211.2621256832,0
+DIN.US,D,20170322,000000,41.3131,41.3405,40.1227,40.9814,772641.2825113474,0
+DIN.US,D,20170323,000000,41.0206,41.3355,40.9403,41.1262,408052.547934696,0
+DIN.US,D,20170324,000000,41.2142,41.7033,40.9883,41.6035,406040.53314655245,0
+DIN.US,D,20170327,000000,41.3443,41.9194,41.2084,41.5371,390984.16028826917,0
+DIN.US,D,20170328,000000,41.6035,43.0883,41.4979,42.9476,561068.9307231964,0
+DIN.US,D,20170329,000000,42.746,43.4591,42.6482,43.2478,317150.98753893713,0
+DIN.US,D,20170330,000000,43.371,43.8317,43.0423,43.7436,277523.0885534093,0
+DIN.US,D,20170331,000000,43.6057,44.4392,43.5979,44.0831,333813.49618594133,0
+DIN.US,D,20170403,000000,44.1643,44.2817,43.3944,43.5979,312106.6374552379,0
+DIN.US,D,20170404,000000,43.7583,43.8073,43.3378,43.5324,301599.7899055248,0
+DIN.US,D,20170405,000000,43.7339,44.0762,43.4277,43.548,385793.6119755431,0
+DIN.US,D,20170406,000000,43.6693,44.4968,43.6693,44.3579,320226.2621744882,0
+DIN.US,D,20170407,000000,43.9999,44.3746,43.7583,44.2376,509813.6718872375,0
+DIN.US,D,20170410,000000,44.2376,44.8118,44.1153,44.3579,285948.4004787965,0
+DIN.US,D,20170411,000000,44.3911,44.804,44.0762,44.7237,273364.106765715,0
+DIN.US,D,20170412,000000,44.6005,44.9566,44.2376,44.9477,216636.12681138454,0
+DIN.US,D,20170413,000000,44.7874,44.9389,43.8317,44.2199,209983.59620849084,0
+DIN.US,D,20170417,000000,44.2543,44.6582,44.0333,44.3423,372067.3362917458,0
+DIN.US,D,20170418,000000,44.2757,44.8753,44.1945,44.8294,264876.43056082824,0
+DIN.US,D,20170419,000000,45.0866,45.3644,44.8851,44.9897,262714.12808271067,0
+DIN.US,D,20170420,000000,45.2177,45.7508,45.0397,45.5503,299784.0692430459,0
+DIN.US,D,20170421,000000,45.5649,45.7282,45.2725,45.6794,274506.0887364306,0
+DIN.US,D,20170424,000000,46.191,46.191,45.4113,45.8407,230632.30691797577,0
+DIN.US,D,20170425,000000,45.9112,46.1655,45.5649,45.8818,214225.38958045054,0
+DIN.US,D,20170426,000000,45.8916,46.4228,45.8163,46.099,467954.97195265174,0
+DIN.US,D,20170427,000000,46.3425,46.3425,45.5659,45.874,248503.25127615227,0
+DIN.US,D,20170428,000000,45.9708,46.054,45.6373,45.7987,334432.0271548576,0
+DIN.US,D,20170501,000000,45.9288,46.1978,45.3957,45.8076,542713.3852422587,0
+DIN.US,D,20170502,000000,45.8076,45.8076,42.9396,43.5725,969162.3732674143,0
+DIN.US,D,20170503,000000,43.2087,43.4101,42.5279,42.9553,538433.7643564926,0
+DIN.US,D,20170504,000000,42.746,42.9456,42.3567,42.569,329957.13450864836,0
+DIN.US,D,20170505,000000,42.5279,42.7811,42.2032,42.5768,303984.96800550394,0
+DIN.US,D,20170508,000000,42.569,42.6726,41.7659,41.849,326042.49801279313,0
+DIN.US,D,20170509,000000,41.7258,41.8783,41.0656,41.5458,368464.5211934482,0
+DIN.US,D,20170510,000000,41.6857,42.6726,41.628,42.6482,348572.360759992,0
+DIN.US,D,20170511,000000,42.5426,42.5426,41.4676,41.9283,192995.9754158457,0
+DIN.US,D,20170512,000000,41.7482,41.7482,41.2142,41.4255,230600.61359561016,0
+DIN.US,D,20170515,000000,41.4411,41.9038,41.3198,41.4099,276172.5440741774,0
+DIN.US,D,20170516,000000,41.5145,41.5145,40.2596,40.332,602327.5022631482,0
+DIN.US,D,20170517,000000,40.2341,40.3026,39.4722,39.8526,525331.1314678006,0
+DIN.US,D,20170518,000000,39.7245,40.016,39.5485,39.7334,503419.79968952807,0
+DIN.US,D,20170519,000000,39.7011,40.4855,39.6189,40.2596,491768.92543863587,0
+DIN.US,D,20170522,000000,40.3388,40.6352,39.5788,39.7412,312496.1586108619,0
+DIN.US,D,20170523,000000,39.7891,39.7891,39.1162,39.3743,294864.4477183657,0
+DIN.US,D,20170524,000000,39.3597,39.7852,39.17,39.3431,225169.80945197208,0
+DIN.US,D,20170525,000000,39.434,39.6366,38.7621,38.9079,283448.7174721764,0
+DIN.US,D,20170526,000000,38.8247,38.8267,37.9669,38.2739,380316.8013962143,0
+DIN.US,D,20170530,000000,38.1546,38.4295,37.8446,37.9179,231955.24753579928,0
+DIN.US,D,20170531,000000,38.0706,38.1302,36.6141,37.0581,673948.2766376946,0
+DIN.US,D,20170601,000000,37.1335,38.719,36.8977,38.6878,606951.6602340795,0
+DIN.US,D,20170602,000000,38.9635,39.262,38.1938,38.2007,532768.8385733933,0
+DIN.US,D,20170605,000000,38.2261,38.2555,37.2627,37.4309,397358.60754646454,0
+DIN.US,D,20170606,000000,37.3497,37.5775,36.9398,37.2802,392815.216429315,0
+DIN.US,D,20170607,000000,37.3027,37.4005,36.4762,36.526,564942.6726095297,0
+DIN.US,D,20170608,000000,36.5359,36.9614,36.2502,36.2581,303799.91989743884,0
+DIN.US,D,20170609,000000,36.3217,37.5531,36.0135,37.335,393937.7734605066,0
+DIN.US,D,20170612,000000,37.4309,38.6819,37.2871,37.739,559460.7502040119,0
+DIN.US,D,20170613,000000,37.6519,38.0011,36.6943,36.932,460955.8595341194,0
+DIN.US,D,20170614,000000,36.9398,37.1882,36.4919,36.8097,445890.28538868984,0
+DIN.US,D,20170615,000000,36.5603,37.0407,35.6517,35.6908,519591.5730223403,0
+DIN.US,D,20170616,000000,35.6908,36.0389,35.4824,35.6908,765819.0392789656,0
+DIN.US,D,20170619,000000,35.7494,36.5379,35.1127,36.4674,566937.3071886328,0
+DIN.US,D,20170620,000000,36.3353,36.3353,35.6517,35.7494,342705.00665978726,0
+DIN.US,D,20170621,000000,35.814,35.814,35.0696,35.144,312202.7397875966,0
+DIN.US,D,20170622,000000,35.1782,35.7895,35.0785,35.6428,204432.15296679092,0
+DIN.US,D,20170623,000000,35.6428,36.0252,35.3758,35.9734,355967.1285255893,0
+DIN.US,D,20170626,000000,35.9988,36.6435,35.8972,36.4537,212616.18669602432,0
+DIN.US,D,20170627,000000,36.5672,37.1403,36.3774,36.5603,261463.7753967746,0
+DIN.US,D,20170628,000000,36.7746,37.2226,36.4938,36.5516,220867.69653096632,0
+DIN.US,D,20170629,000000,36.576,37.1403,36.576,37.0728,199835.59885727806,0
+DIN.US,D,20170630,000000,37.1062,37.1062,36.4537,36.4605,269896.24387882446,0
+DIN.US,D,20170703,000000,36.7345,37.7419,36.5516,37.1062,160768.97838734597,0
+DIN.US,D,20170705,000000,37.0983,37.2509,35.455,35.8229,358244.95827558986,0
+DIN.US,D,20170706,000000,35.5988,35.7583,35.1039,35.4169,272293.6903616551,0
+DIN.US,D,20170707,000000,35.5088,35.5088,35.0785,35.2761,275715.54681284475,0
+DIN.US,D,20170710,000000,35.2682,35.4746,34.7733,35.4443,368518.7065510534,0
+DIN.US,D,20170711,000000,35.5352,35.5772,35.099,35.2516,248376.47798665965,0
+DIN.US,D,20170712,000000,35.2848,35.7965,35.0491,35.3935,203246.20929084806,0
+DIN.US,D,20170713,000000,35.5441,35.725,35.1782,35.5665,214033.1849157431,0
+DIN.US,D,20170714,000000,35.501,35.772,35.236,35.6155,196050.80274663083,0
+DIN.US,D,20170717,000000,35.6243,36.3617,35.4345,35.9988,304074.9361464319,0
+DIN.US,D,20170718,000000,35.9901,35.9901,35.3191,35.4443,185177.94844176504,0
+DIN.US,D,20170719,000000,35.4913,36.1798,35.4824,36.0214,136585.9510504937,0
+DIN.US,D,20170720,000000,36.0125,36.3402,35.8757,36.2062,139543.6536836782,0
+DIN.US,D,20170721,000000,36.3774,36.5603,35.8042,36.1887,292527.320784561,0
+DIN.US,D,20170724,000000,36.1378,36.1378,34.8643,35.005,326893.1058907171,0
+DIN.US,D,20170725,000000,35.1195,35.8942,34.8887,35.41,216462.32472094934,0
+DIN.US,D,20170726,000000,35.3445,35.4903,34.6989,34.788,233655.4409263953,0
+DIN.US,D,20170727,000000,34.6989,34.8887,33.7628,34.7556,279595.4228905989,0
+DIN.US,D,20170728,000000,34.5904,34.6051,33.6221,33.9018,320385.75115159835,0
+DIN.US,D,20170731,000000,33.8949,34.159,33.2239,34.0534,401987.8773435848,0
+DIN.US,D,20170801,000000,34.1082,34.2168,33.4646,33.9771,184095.26365485357,0
+DIN.US,D,20170802,000000,33.9693,34.1366,33.1829,33.2239,350288.91199439677,0
+DIN.US,D,20170803,000000,33.1585,33.2836,31.9328,32.1979,638141.9789113684,0
+DIN.US,D,20170804,000000,32.0992,32.2145,30.9225,31.4603,556304.708714669,0
+DIN.US,D,20170807,000000,31.4946,32.2321,31.164,32.2057,462252.21865575615,0
+DIN.US,D,20170808,000000,31.7499,32.9501,31.521,31.5523,440715.07255454076,0
+DIN.US,D,20170809,000000,31.5934,31.7274,30.3844,30.8657,1038912.2192566751,0
+DIN.US,D,20170810,000000,33.5643,35.6683,31.702,32.1236,1372490.571437863,0
+DIN.US,D,20170811,000000,31.3371,33.0674,30.9654,32.8777,799807.5716123392,0
+DIN.US,D,20170814,000000,32.7848,32.8513,31.8174,32.7446,569751.878688526,0
+DIN.US,D,20170815,000000,32.7544,32.9921,32.0746,32.728,524173.81401851797,0
+DIN.US,D,20170816,000000,32.776,33.2748,32.6048,32.8268,355340.41863476863,0
+DIN.US,D,20170817,000000,32.7544,33.7628,32.644,33.1495,389820.70864756586,0
+DIN.US,D,20170818,000000,33.2406,34.5395,32.9765,33.9283,788077.9752381287,0
+DIN.US,D,20170821,000000,33.9203,33.9203,33.315,33.4059,219766.6091697826,0
+DIN.US,D,20170822,000000,33.4822,33.7043,33.2523,33.5144,167659.72009066807,0
+DIN.US,D,20170823,000000,33.399,33.4059,32.3289,32.5461,333671.38741787174,0
+DIN.US,D,20170824,000000,32.5969,32.9051,32.0746,32.1734,211492.60729960105,0
+DIN.US,D,20170825,000000,32.2966,33.1261,32.2321,32.7446,235932.248311154,0
+DIN.US,D,20170828,000000,32.8435,33.085,32.2057,33.0175,328929.6574445738,0
+DIN.US,D,20170829,000000,32.8435,33.4225,32.5892,32.6615,345956.1281162572,0
+DIN.US,D,20170830,000000,32.644,33.4646,32.2966,33.042,434520.5615782114,0
+DIN.US,D,20170831,000000,33.1085,33.5223,32.7848,32.9031,318629.32767292357,0
+DIN.US,D,20170901,000000,32.9843,33.6132,32.7035,33.399,284900.47610996605,0
+DIN.US,D,20170905,000000,33.3834,33.6064,32.7701,32.9501,290292.43037455593,0
+DIN.US,D,20170906,000000,32.9501,33.2152,32.4063,32.5715,276886.15501022077,0
+DIN.US,D,20170907,000000,32.6126,32.8689,31.2696,31.6121,404199.2533531186,0
+DIN.US,D,20170908,000000,31.4946,31.7578,30.716,31.521,353878.436344601,0
+DIN.US,D,20170911,000000,31.7274,32.3876,31.6121,31.9818,223885.7187132069,0
+DIN.US,D,20170912,000000,31.9103,33.7698,31.8672,33.5888,422652.94589688856,0
+DIN.US,D,20170913,000000,33.6221,34.8829,33.6221,34.5904,522768.0618164391,0
+DIN.US,D,20170914,000000,34.606,34.7646,33.6953,34.1267,571483.7654014978,0
+DIN.US,D,20170915,000000,34.0593,34.7362,33.6358,34.6197,720760.3361498098,0
+DIN.US,D,20170918,000000,34.6099,34.8378,33.2797,33.5585,331686.9764911364,0
+DIN.US,D,20170919,000000,33.711,33.8558,32.9559,33.355,300802.34501998435,0
+DIN.US,D,20170920,000000,33.3286,34.025,33.3286,33.7541,271902.1244755373,0
+DIN.US,D,20170921,000000,33.7541,33.9213,33.3286,33.668,149016.88997789595,0
+DIN.US,D,20170922,000000,33.7628,34.9131,33.7628,34.787,352876.51841147133,0
+DIN.US,D,20170925,000000,34.787,35.2966,34.7536,35.0501,317276.738463198,0
+DIN.US,D,20170926,000000,34.8994,36.0018,34.8056,35.9158,466806.8557905153,0
+DIN.US,D,20170927,000000,36.1954,36.9066,35.3895,36.0771,438879.9269525478,0
+DIN.US,D,20170928,000000,36.1104,36.398,35.6223,36.2052,205068.06414475778,0
+DIN.US,D,20170929,000000,36.2131,36.8127,36.0252,36.4322,239867.33211175507,0
+DIN.US,D,20171002,000000,36.44,37.2029,36.0292,37.1863,314866.00123227405,0
+DIN.US,D,20171003,000000,37.2029,37.2029,36.2972,36.8058,414892.17137612845,0
+DIN.US,D,20171004,000000,36.7482,36.9906,36.0252,36.0673,265197.45324552205,0
+DIN.US,D,20171005,000000,36.1613,36.9575,35.9841,36.7041,207801.86879084908,0
+DIN.US,D,20171006,000000,36.6699,38.1791,36.6699,38.1791,695157.2434975434,0
+DIN.US,D,20171009,000000,38.1791,38.3405,37.0758,37.7282,674756.9675408648,0
+DIN.US,D,20171010,000000,37.7624,38.4246,37.6969,38.2026,376368.4268475199,0
+DIN.US,D,20171011,000000,38.1703,38.3483,37.4073,37.5854,310695.7734269499,0
+DIN.US,D,20171012,000000,37.3898,37.5414,36.7559,37.111,279854.0812957832,0
+DIN.US,D,20171013,000000,37.1942,37.1942,36.6445,36.7893,254236.6755301918,0
+DIN.US,D,20171016,000000,36.8977,37.2636,36.6855,36.9906,204763.39930386265,0
+DIN.US,D,20171017,000000,36.9906,38.2114,36.6767,38.0088,315758.52608495165,0
+DIN.US,D,20171018,000000,38.1292,38.1703,37.3555,38.0509,185350.72816697854,0
+DIN.US,D,20171019,000000,37.9081,38.2975,37.7722,38.2114,149549.5422668314,0
+DIN.US,D,20171020,000000,38.3982,39.5846,38.3816,38.8481,482171.9829506409,0
+DIN.US,D,20171023,000000,38.899,39.3725,38.5684,38.7797,319855.1435931364,0
+DIN.US,D,20171024,000000,38.7367,39.5534,38.5684,39.5162,369037.04572667385,0
+DIN.US,D,20171025,000000,39.4164,39.5691,38.7895,39.2296,415745.84634976776,0
+DIN.US,D,20171026,000000,39.5534,40.7467,39.4663,40.7056,449519.6819831742,0
+DIN.US,D,20171027,000000,40.687,41.0871,40.0014,41.0176,350806.2288047653,0
+DIN.US,D,20171030,000000,40.687,40.7379,39.838,40.2293,277104.941171125,0
+DIN.US,D,20171031,000000,40.4171,40.729,39.7823,40.3574,328840.71166887763,0
+DIN.US,D,20171101,000000,40.4072,40.6098,39.838,40.2713,323098.086127702,0
+DIN.US,D,20171102,000000,40.103,40.4072,39.4576,40.1695,255438.9770499434,0
+DIN.US,D,20171103,000000,40.113,41.0176,39.9593,40.1441,291167.57501818286,0
+DIN.US,D,20171106,000000,40.0268,40.0268,38.764,38.9401,407954.40087187383,0
+DIN.US,D,20171107,000000,38.8481,38.8481,36.1162,36.4165,727929.1611978404,0
+DIN.US,D,20171108,000000,36.2131,36.44,35.7611,36.4165,690345.9926880735,0
+DIN.US,D,20171109,000000,36.2796,41.0176,36.1035,38.2632,946920.8175173018,0
+DIN.US,D,20171110,000000,38.8755,39.9163,38.5723,39.526,507797.5676381367,0
+DIN.US,D,20171113,000000,39.1025,39.1533,37.5756,37.6186,397150.04503792815,0
+DIN.US,D,20171114,000000,38.2291,38.7797,37.7282,38.2368,330964.164267957,0
+DIN.US,D,20171115,000000,38.1018,38.3728,37.4073,38.1947,241089.05857103082,0
+DIN.US,D,20171116,000000,38.3493,38.8305,38.0188,38.2975,334344.1037444032,0
+DIN.US,D,20171117,000000,38.2368,39.0517,38.0754,38.316,593156.8860793419,0
+DIN.US,D,20171120,000000,38.5087,38.5087,36.3383,36.9996,771588.2463163381,0
+DIN.US,D,20171121,000000,37.0671,37.2029,35.7729,36.305,392911.3187616738,0
+DIN.US,D,20171122,000000,36.3657,36.9066,36.0673,36.8224,395703.39822632744,0
+DIN.US,D,20171124,000000,36.8977,36.9906,36.4077,36.44,114880.11468504216,0
+DIN.US,D,20171127,000000,36.5662,36.9662,35.7113,35.7729,344137.3403580628,0
+DIN.US,D,20171128,000000,35.8757,37.4924,35.6458,37.3311,333468.95910076617,0
+DIN.US,D,20171129,000000,37.424,39.1192,37.424,39.0781,463376.82041742123,0
+DIN.US,D,20171130,000000,38.9929,39.4741,37.8896,38.8825,280410.24798519,0
+DIN.US,D,20171201,000000,38.9323,39.2218,38.2456,38.9401,296528.85832562885,0
+DIN.US,D,20171204,000000,39.2971,43.189,39.2042,42.9494,891406.3851003327,0
+DIN.US,D,20171205,000000,42.9005,43.102,41.8314,43.0013,482345.78504107613,0
+DIN.US,D,20171206,000000,42.9767,43.1715,41.8158,41.9595,250676.79977188967,0
+DIN.US,D,20171207,000000,41.9919,43.0971,41.9752,42.1454,208161.7413545811,0
+DIN.US,D,20171208,000000,42.2471,43.4033,41.9165,42.7988,275183.91688915115,0
+DIN.US,D,20171211,000000,42.8653,43.7398,42.566,43.5618,316482.36067337287,0
+DIN.US,D,20171212,000000,43.7652,44.0861,42.9767,42.9934,244355.5155060576,0
+DIN.US,D,20171213,000000,42.9934,44.1036,42.5954,43.91,237964.71040407364,0
+DIN.US,D,20171214,000000,44.0704,44.1935,42.5954,43.0443,322988.6930472398,0
+DIN.US,D,20171215,000000,42.8888,42.9476,41.4793,42.4565,672905.4640950529,0
+DIN.US,D,20171218,000000,42.6041,43.187,42.0427,42.1454,290276.07253074716,0
+DIN.US,D,20171219,000000,42.4907,43.2781,42.4907,42.923,260095.8507084922,0
+DIN.US,D,20171220,000000,43.0796,43.4668,42.7499,42.8438,171095.889655193,0
+DIN.US,D,20171221,000000,42.9847,43.8561,42.4809,42.9476,248958.20380700123,0
+DIN.US,D,20171222,000000,42.9563,43.642,42.5416,43.1646,142771.26073967683,0
+DIN.US,D,20171226,000000,43.3201,44.2473,43.2605,43.9256,140213.3029145044,0
+DIN.US,D,20171227,000000,44.046,44.5477,43.5892,43.7281,108071.16220074365,0
+DIN.US,D,20171228,000000,43.7535,44.5927,43.2517,44.0557,191951.11814273064,0
+DIN.US,D,20171229,000000,44.0988,44.2894,43.6742,43.8395,189945.23754600776,0
+DIN.US,D,20180102,000000,44.0733,44.9888,43.9177,44.8851,234239.2114772205,0
+DIN.US,D,20180103,000000,44.8578,44.9204,44.3579,44.893,235229.8833927304,0
+DIN.US,D,20180104,000000,44.979,45.7478,44.1761,44.6846,248131.11032955867,0
+DIN.US,D,20180105,000000,44.8578,45.0142,44.046,44.4703,249538.90726213122,0
+DIN.US,D,20180108,000000,44.4009,44.5184,43.1285,43.7182,295888.85768672486,0
+DIN.US,D,20180109,000000,43.7358,43.7358,42.1287,42.3791,445150.0929564699,0
+DIN.US,D,20180110,000000,42.12,43.5979,42.12,43.3729,200233.29893481656,0
+DIN.US,D,20180111,000000,43.6742,45.6715,43.594,45.4544,327499.3684767819,0
+DIN.US,D,20180112,000000,45.7068,46.7181,45.4808,46.1646,318964.66347094247,0
+DIN.US,D,20180116,000000,46.4649,46.5206,44.0742,44.3227,294768.34538599686,0
+DIN.US,D,20180117,000000,44.3667,44.8068,43.9648,44.6084,213317.5292492262,0
+DIN.US,D,20180118,000000,44.5927,45.2314,44.3667,44.4342,192371.3102554986,0
+DIN.US,D,20180119,000000,44.5575,46.1098,44.5056,45.8447,227923.0390375976,0
+DIN.US,D,20180122,000000,45.654,46.4746,45.0328,46.4228,239084.20033953968,0
+DIN.US,D,20180123,000000,46.4228,47.5212,46.1547,47.1592,272181.23018548754,0
+DIN.US,D,20180124,000000,47.2247,47.3744,46.3044,46.681,448567.8599467125,0
+DIN.US,D,20180125,000000,46.8385,47.0282,46.2329,46.993,156889.1023095818,0
+DIN.US,D,20180126,000000,47.0106,47.3901,46.4923,47.3744,184536.92543761924,0
+DIN.US,D,20180129,000000,47.4429,47.7892,46.7514,47.6669,248070.79078052272,0
+DIN.US,D,20180130,000000,47.348,48.3077,47.2247,47.9095,303421.64475943457,0
+DIN.US,D,20180131,000000,47.9506,48.3829,47.4429,47.8567,232238.44270669666,0
+DIN.US,D,20180201,000000,47.572,48.2117,47.3657,47.6835,175556.469188067,0
+DIN.US,D,20180202,000000,47.4938,47.5162,46.5431,46.6321,244877.9441426252,0
+DIN.US,D,20180205,000000,46.1646,47.352,45.8173,45.9905,398227.6179986607,0
+DIN.US,D,20180206,000000,44.9292,47.8654,44.6034,47.0371,400100.5911144602,0
+DIN.US,D,20180207,000000,46.993,48.4445,46.3357,47.6835,291430.32288431434,0
+DIN.US,D,20180208,000000,47.8146,47.8567,46.3542,46.3631,345111.6544297641,0
+DIN.US,D,20180209,000000,46.8022,47.122,45.3175,46.5861,471058.8728148631,0
+DIN.US,D,20180212,000000,46.7758,47.5212,45.6119,46.4384,441028.938682572,0
+DIN.US,D,20180213,000000,46.2065,46.6135,45.5169,46.2683,278559.76690463,0
+DIN.US,D,20180214,000000,46.052,46.8433,45.5679,46.6468,325977.0666375783,0
+DIN.US,D,20180215,000000,46.7758,47.5897,46.4228,47.4938,467511.2654394125,0
+DIN.US,D,20180216,000000,47.262,48.0298,46.7083,47.2444,457643.3961633817,0
+DIN.US,D,20180220,000000,47.0282,58.5465,46.2115,54.8229,3313779.154797246,0
+DIN.US,D,20180221,000000,55.0919,58.7285,54.1049,57.9255,1613827.042396428,0
+DIN.US,D,20180222,000000,58.5896,59.9658,58.304,59.4543,636117.6957403632,0
+DIN.US,D,20180223,000000,60.0157,60.3493,59.0386,59.6185,551657.0363432564,0
+DIN.US,D,20180226,000000,60.856,64.7703,60.5009,63.9908,1174600.5336282821,0
+DIN.US,D,20180227,000000,63.9908,65.8835,63.7591,65.4942,870168.7920138134,0
+DIN.US,D,20180228,000000,65.4541,66.264,63.6475,65.6595,795859.1970636348,0
+DIN.US,D,20180301,000000,65.5646,67.3351,65.0971,66.4019,734254.5349246095,0
+DIN.US,D,20180302,000000,66.1261,68.2672,65.6839,68.0011,780018.6700679043,0
+DIN.US,D,20180305,000000,67.6286,68.8384,66.8949,66.9203,643598.3421859414,0
+DIN.US,D,20180306,000000,66.9731,67.3956,64.5709,65.1832,803174.2203406718,0
+DIN.US,D,20180307,000000,64.8986,67.2578,64.3293,66.7394,519494.44832473976,0
+DIN.US,D,20180308,000000,66.938,67.154,64.6305,64.788,492592.9518203731,0
+DIN.US,D,20180309,000000,65.236,66.2953,64.7429,65.4355,450902.94215003354,0
+DIN.US,D,20180312,000000,65.4678,66.6435,63.0743,64.4075,677024.5736384774,0
+DIN.US,D,20180313,000000,64.5807,65.4766,60.9675,61.0447,1027834.8919042704,0
+DIN.US,D,20180314,000000,61.2256,61.2256,58.9877,60.3365,647859.5604974353,0
+DIN.US,D,20180315,000000,60.3277,60.6477,58.348,58.7119,597847.4977907399,0
+DIN.US,D,20180316,000000,58.7031,58.7031,57.0012,57.3935,771552.4635330052,0
+DIN.US,D,20180319,000000,57.1508,57.4824,56.4338,57.2868,489544.2586810087,0
+DIN.US,D,20180320,000000,57.542,58.1954,56.5746,57.0188,475944.756286694,0
+DIN.US,D,20180321,000000,56.9562,58.0311,56.7244,56.8808,343164.0486515934,0
+DIN.US,D,20180322,000000,56.8104,59.3751,56.7361,58.4224,736299.2654003705,0
+DIN.US,D,20180323,000000,58.4047,59.1999,56.783,57.1605,422505.72530262993,0
+DIN.US,D,20180326,000000,57.6135,58.0918,56.5659,58.0399,514310.03420344443,0
+DIN.US,D,20180327,000000,58.1954,58.3813,56.4877,56.7057,320218.0832525838,0
+DIN.US,D,20180328,000000,56.6882,57.6506,56.3205,56.9405,388692.0174249335,0
+DIN.US,D,20180329,000000,57.0883,58.0145,56.6128,57.2026,322622.686292077,0
+DIN.US,D,20180402,000000,57.0883,57.8913,56.0504,56.155,420835.1805039361,0
+DIN.US,D,20180403,000000,56.5395,59.0855,56.1824,58.9192,378450.98483708745,0
+DIN.US,D,20180404,000000,58.1954,61.7117,58.0145,61.4957,714746.7838205984,0
+DIN.US,D,20180405,000000,61.6943,61.7117,60.4558,61.5034,258993.7409820465,0
+DIN.US,D,20180406,000000,61.3724,63.6397,61.3724,62.5315,565677.7532155607,0
+DIN.US,D,20180409,000000,62.6801,63.0206,61.4957,61.617,298423.301111426,0
+DIN.US,D,20180410,000000,62.3574,62.3574,61.3998,62.0776,302538.32119389315,0
+DIN.US,D,20180411,000000,61.8859,62.2635,61.1542,62.1666,203087.74267897976,0
+DIN.US,D,20180412,000000,62.3906,63.7952,62.3671,62.8112,272213.945873105,0
+DIN.US,D,20180413,000000,63.0206,63.1585,62.103,62.7506,297827.2621777392,0
+DIN.US,D,20180416,000000,63.2367,65.41,63.2367,64.207,309229.7016758351,0
+DIN.US,D,20180417,000000,64.4584,64.7038,63.0371,63.5762,239052.50701717407,0
+DIN.US,D,20180418,000000,63.6671,66.0038,63.6671,64.6081,310738.71276694536,0
+DIN.US,D,20180419,000000,64.5034,65.0169,64.0055,64.5737,223593.3222551633,0
+DIN.US,D,20180420,000000,64.4349,65.0618,64.0407,64.6246,380369.9643885776,0
+DIN.US,D,20180423,000000,64.7666,65.7778,64.1258,64.6246,222587.31486108646,0
+DIN.US,D,20180424,000000,65.1225,65.724,63.936,64.5289,391925.7586723529,0
+DIN.US,D,20180425,000000,65.4561,67.9669,65.0882,67.6696,397960.7806715721,0
+DIN.US,D,20180426,000000,67.8085,69.1093,66.7619,67.0514,321617.701263252,0
+DIN.US,D,20180427,000000,67.3379,71.2544,67.3379,70.3662,696089.6405944909,0
+DIN.US,D,20180430,000000,70.3114,70.3114,69.1093,69.2052,257517.44557855377,0
+DIN.US,D,20180501,000000,68.9783,70.6431,68.0344,69.4487,805743.4241834843,0
+DIN.US,D,20180502,000000,65.4698,71.3326,60.8041,68.6722,1590920.949241749,0
+DIN.US,D,20180503,000000,68.8648,68.8648,64.8789,65.4277,653663.5279528887,0
+DIN.US,D,20180504,000000,65.2448,68.2456,65.1479,67.6343,553156.8461472305,0
+DIN.US,D,20180507,000000,67.5845,67.9063,65.6283,66.0469,500689.0621391421,0
+DIN.US,D,20180508,000000,65.4199,68.4285,65.4199,68.0529,453190.99555241206,0
+DIN.US,D,20180509,000000,67.9141,68.5685,66.5017,66.7277,375177.37134537793,0
+DIN.US,D,20180510,000000,66.9624,68.3581,66.9624,67.381,222228.4646625963,0
+DIN.US,D,20180511,000000,67.652,67.8114,65.2184,65.4013,382654.9506952507,0
+DIN.US,D,20180514,000000,65.2712,65.4561,59.7057,61.0408,922632.4865609446,0
+DIN.US,D,20180515,000000,60.7689,61.8008,60.2455,61.5279,386755.6576643927,0
+DIN.US,D,20180516,000000,61.5191,62.9686,60.7865,61.5906,339515.22711760516,0
+DIN.US,D,20180517,000000,61.3626,63.0206,61.3626,62.7409,352710.89524294046,0
+DIN.US,D,20180518,000000,62.9325,62.9325,58.127,59.0777,612524.5731457771,0
+DIN.US,D,20180521,000000,59.2606,60.5859,58.8948,59.4787,433871.3596521713,0
+DIN.US,D,20180522,000000,59.5403,59.9688,58.9027,59.2253,306514.29960402614,0
+DIN.US,D,20180523,000000,58.6424,58.7804,57.6457,57.9529,652220.9706022352,0
+DIN.US,D,20180524,000000,57.9529,59.2253,56.7488,58.6424,353573.7715037059,0
+DIN.US,D,20180525,000000,58.397,58.6424,57.2868,57.2966,291437.47944097687,0
+DIN.US,D,20180529,000000,57.1048,57.7005,56.2949,56.5043,535718.3622846734,0
+DIN.US,D,20180530,000000,56.698,57.1234,55.9546,56.7321,550613.201435373,0
+DIN.US,D,20180531,000000,56.783,56.832,54.3045,55.3451,510460.8290828141,0
+DIN.US,D,20180601,000000,55.623,55.8332,53.9817,54.6723,671478.2422229664,0
+DIN.US,D,20180604,000000,54.7172,56.0034,54.282,54.5235,441431.75058629946,0
+DIN.US,D,20180605,000000,54.5862,55.5799,54.0443,54.9872,357641.7627852404,0
+DIN.US,D,20180606,000000,55.3531,57.9089,54.9608,57.5607,589663.4640615064,0
+DIN.US,D,20180607,000000,57.4824,57.6135,55.8411,55.8851,474131.08035469876,0
+DIN.US,D,20180608,000000,55.7286,57.2467,55.668,56.9758,251003.95664800418,0
+DIN.US,D,20180611,000000,57.4463,58.7628,57.4463,58.4849,356689.9407487688,0
+DIN.US,D,20180612,000000,58.7549,61.3812,58.4673,61.0574,628454.0459172038,0
+DIN.US,D,20180613,000000,61.2501,64.1815,61.1191,62.9325,586563.6526602423,0
+DIN.US,D,20180614,000000,62.9599,64.9044,61.9915,64.5473,389419.941474312,0
+DIN.US,D,20180615,000000,64.345,66.8411,64.1992,66.3266,505803.9554242653,0
+DIN.US,D,20180618,000000,66.1945,67.155,65.5314,67.0064,353564.57021656976,0
+DIN.US,D,20180619,000000,66.7775,67.8867,65.8336,67.3145,275882.19234661746,0
+DIN.US,D,20180620,000000,67.2441,67.8653,66.6112,67.1199,251310.66621937288,0
+DIN.US,D,20180621,000000,68.0178,68.9069,67.7195,68.8267,313346.76648878586,0
+DIN.US,D,20180622,000000,68.9069,71.7973,68.4667,71.1125,689737.6853715351,0
+DIN.US,D,20180625,000000,70.9894,71.3698,70.0327,70.824,404586.7297782791,0
+DIN.US,D,20180626,000000,70.9111,72.5651,69.8117,72.258,313661.6549820489,0
+DIN.US,D,20180627,000000,72.1425,72.6619,68.0099,68.097,582820.7735243588,0
+DIN.US,D,20180628,000000,68.0442,68.9587,67.5913,68.2623,269281.8023708452,0
+DIN.US,D,20180629,000000,68.5802,68.8217,65.7574,65.7848,257903.8996384624,0
+DIN.US,D,20180702,000000,65.5197,66.3207,64.1209,66.083,287464.5681265794,0
+DIN.US,D,20180703,000000,66.083,66.487,64.3322,65.3963,181768.36037343688,0
+DIN.US,D,20180705,000000,65.861,66.4352,64.6667,65.6527,357823.74379759014,0
+DIN.US,D,20180706,000000,65.6429,66.6268,65.0453,65.6165,165812.30610581345,0
+DIN.US,D,20180709,000000,65.9343,65.9343,63.717,63.849,253306.3231637178,0
+DIN.US,D,20180710,000000,63.6983,65.2389,62.7506,63.7619,358762.27508595836,0
+DIN.US,D,20180711,000000,63.4284,65.2917,63.1897,64.8604,230454.41536658333,0
+DIN.US,D,20180712,000000,65.2389,65.8199,64.1053,64.1386,246531.10873227863,0
+DIN.US,D,20180713,000000,64.0613,65.2389,63.492,64.5543,180710.21235221837,0
+DIN.US,D,20180716,000000,64.6941,65.0325,62.3368,62.6714,358699.9108064489,0
+DIN.US,D,20180717,000000,62.7222,66.2151,61.6853,62.0473,554724.132056893,0
+DIN.US,D,20180718,000000,61.8966,62.995,61.0878,61.8879,408534.0819617418,0
+DIN.US,D,20180719,000000,61.6424,62.645,60.4705,62.3095,310743.8245931444,0
+DIN.US,D,20180720,000000,62.645,63.0137,61.4476,62.6175,199090.29459885907,0
+DIN.US,D,20180723,000000,62.328,63.1105,61.792,62.415,319258.08229421783,0
+DIN.US,D,20180724,000000,62.865,63.1555,59.8113,59.9531,436034.68449552066,0
+DIN.US,D,20180725,000000,59.9795,62.1353,59.9795,61.4389,456760.07259785035,0
+DIN.US,D,20180726,000000,61.2276,63.6113,61.2276,63.4616,438266.5078098104,0
+DIN.US,D,20180727,000000,63.7718,64.5444,63.0665,63.1555,317354.43822127447,0
+DIN.US,D,20180730,000000,63.2337,64.0152,62.1627,62.9345,419114.53980858414,0
+DIN.US,D,20180731,000000,62.5206,63.1359,61.3068,62.4698,509080.6360116801,0
+DIN.US,D,20180801,000000,63.3228,71.6662,60.8844,62.4249,1187411.7924241119,0
+DIN.US,D,20180802,000000,64.0877,69.038,64.0613,65.6165,926940.733673381,0
+DIN.US,D,20180803,000000,65.8707,66.6592,64.5356,65.7574,413323.8631012241,0
+DIN.US,D,20180806,000000,65.6086,66.7599,64.5709,64.7195,322277.1268416801,0
+DIN.US,D,20180807,000000,65.0277,65.6781,62.4414,62.7593,199928.63409392143,0
+DIN.US,D,20180808,000000,62.7409,63.63,62.0561,63.5428,239620.94208943238,0
+DIN.US,D,20180809,000000,63.4969,66.6102,63.4969,65.459,314999.9310784393,0
+DIN.US,D,20180810,000000,65.2301,66.3119,64.4212,65.6869,195936.2978399897,0
+DIN.US,D,20180813,000000,65.9764,66.5486,65.2389,65.9442,161760.67266809772,0
+DIN.US,D,20180814,000000,65.9764,68.5802,65.8894,67.2685,401597.33382270887,0
+DIN.US,D,20180815,000000,67.2099,68.3444,66.8929,68.2897,247990.02392673088,0
+DIN.US,D,20180816,000000,68.8354,69.6981,67.9473,68.9236,301172.4412360943,0
+DIN.US,D,20180817,000000,68.9861,71.8177,68.5186,70.6127,522847.80630498915,0
+DIN.US,D,20180820,000000,71.094,71.6672,70.2078,71.094,283714.5324340232,0
+DIN.US,D,20180821,000000,71.316,71.6408,69.8292,69.8987,238388.99197778874,0
+DIN.US,D,20180822,000000,70.0151,70.4083,68.7748,70.2616,144652.41277739077,0
+DIN.US,D,20180823,000000,70.1384,71.3336,70.023,70.5325,275698.1666038043,0
+DIN.US,D,20180824,000000,70.6822,71.2886,69.9348,71.1927,578049.3949591588,0
+DIN.US,D,20180827,000000,71.3424,72.3127,71.316,71.7034,324702.17718592915,0
+DIN.US,D,20180828,000000,71.6583,72.3499,71.0078,72.0369,260099.94016943933,0
+DIN.US,D,20180829,000000,71.9498,72.5024,71.5723,71.9322,183455.26301593953,0
+DIN.US,D,20180830,000000,71.7816,74.7551,71.7209,73.8327,438591.6199554614,0
+DIN.US,D,20180831,000000,73.7867,75.4584,72.7313,73.3642,657126.2790135903,0
+DIN.US,D,20180904,000000,74.9908,75.2285,73.2859,74.9908,288451.1505811321,0
+DIN.US,D,20180905,000000,75.0973,78.6686,75.0427,77.7012,523522.56736199424,0
+DIN.US,D,20180906,000000,77.9037,83.5484,77.5956,81.2616,901144.4139911453,0
+DIN.US,D,20180907,000000,81.1834,81.7242,80.5319,80.6287,779015.7297695428,0
+DIN.US,D,20180910,000000,79.4853,79.8873,73.823,73.866,871250.4544354931,0
+DIN.US,D,20180911,000000,73.6899,76.5411,72.7587,74.7551,479875.750626348,0
+DIN.US,D,20180912,000000,74.7023,74.7023,70.7614,70.9286,534828.9045277213,0
+DIN.US,D,20180913,000000,71.2808,71.2808,68.4041,70.5853,612672.8161052574,0
+DIN.US,D,20180914,000000,70.4895,72.5992,70.4895,72.4937,474807.88614217745,0
+DIN.US,D,20180917,000000,72.389,73.8845,71.5703,72.3538,367778.51411883347,0
+DIN.US,D,20180918,000000,71.8696,73.8758,71.58,71.9498,371730.97812848515,0
+DIN.US,D,20180919,000000,72.0203,72.2325,69.8753,70.736,284448.59067482245,0
+DIN.US,D,20180920,000000,71.2671,72.1444,70.3457,71.7893,287179.32822520845,0
+DIN.US,D,20180921,000000,71.6652,73.1197,71.5234,71.8775,396632.72822756966,0
+DIN.US,D,20180924,000000,71.72,72.3831,70.4602,71.452,231667.96290395473,0
+DIN.US,D,20180925,000000,71.5957,72.8703,71.5957,71.8266,169210.64815654198,0
+DIN.US,D,20180926,000000,72.118,73.4728,71.9655,73.1294,241166.75832910728,0
+DIN.US,D,20180927,000000,72.969,74.2269,72.5788,73.3329,240605.47981351148,0
+DIN.US,D,20180928,000000,73.7926,74.7942,71.8872,72.0633,349932.1065263802,0
+DIN.US,D,20181001,000000,72.029,72.4506,69.9829,70.3086,293999.5267271166,0
+DIN.US,D,20181002,000000,70.4064,70.4064,66.8,67.0837,470611.07684067666,0
+DIN.US,D,20181003,000000,67.1629,67.6226,66.2062,66.4713,392074.0016318532,0
+DIN.US,D,20181004,000000,66.2239,68.6789,66.1173,67.9776,382672.3309043013,0
+DIN.US,D,20181005,000000,67.7215,68.9714,66.9066,67.6861,239321.3890747363,0
+DIN.US,D,20181008,000000,67.6587,69.4497,67.0651,68.9812,250551.04884761872,0
+DIN.US,D,20181009,000000,69.1924,71.2172,68.2281,69.1142,252254.30933393014,0
+DIN.US,D,20181010,000000,69.1837,69.9545,67.8553,69.165,251178.78110368122,0
+DIN.US,D,20181011,000000,69.1563,69.3529,66.8264,67.1717,258798.46922161357,0
+DIN.US,D,20181012,000000,68.1194,71.3463,67.7918,70.557,421208.34381576144,0
+DIN.US,D,20181015,000000,70.5404,74.6523,70.3643,73.5686,568684.5293801716,0
+DIN.US,D,20181016,000000,73.6518,77.4968,73.197,76.8238,485563.16844468674,0
+DIN.US,D,20181017,000000,77.0361,78.7811,75.8398,78.605,388438.47084593814,0
+DIN.US,D,20181018,000000,78.605,79.6242,75.9982,76.904,304914.29800673603,0
+DIN.US,D,20181019,000000,76.9832,77.4361,73.9707,75.1394,370006.24797217594,0
+DIN.US,D,20181022,000000,75.1669,76.3445,74.9536,75.1581,188925.93940384765,0
+DIN.US,D,20181023,000000,74.6964,76.0266,68.7671,71.4705,753540.4327720109,0
+DIN.US,D,20181024,000000,71.0803,72.255,70.8601,70.9649,526390.3018542608,0
+DIN.US,D,20181025,000000,71.0196,73.0923,70.016,70.8601,544871.5982594292,0
+DIN.US,D,20181026,000000,70.1324,71.1252,67.6323,70.2831,300278.894018185,0
+DIN.US,D,20181029,000000,71.2749,71.7893,67.4895,68.0764,436427.2727468702,0
+DIN.US,D,20181030,000000,66.7903,72.9064,66.6131,70.5834,585765.18540946,0
+DIN.US,D,20181031,000000,72.701,74.804,67.7918,71.8266,646474.2556001022,0
+DIN.US,D,20181101,000000,73.9433,77.6659,73.9433,75.9563,706174.2513009524,0
+DIN.US,D,20181102,000000,76.4072,77.6484,75.2187,77.4175,367325.6063184581,0
+DIN.US,D,20181105,000000,77.4361,81.6185,77.4361,80.9721,514049.3310677765,0
+DIN.US,D,20181106,000000,80.9085,81.7584,78.6539,79.2701,314892.5827284607,0
+DIN.US,D,20181107,000000,79.3493,81.1041,78.2117,80.705,294910.4541540765,0
+DIN.US,D,20181108,000000,80.705,82.4784,80.0224,81.5032,245868.6160581351,0
+DIN.US,D,20181109,000000,81.5032,83.0026,80.3598,82.7806,243431.29733102449,0
+DIN.US,D,20181112,000000,82.6026,84.2771,81.7957,83.1083,270172.28249303915,0
+DIN.US,D,20181113,000000,83.4261,83.8351,80.9975,81.2636,230626.17272655503,0
+DIN.US,D,20181114,000000,81.601,82.6192,80.4213,81.5648,326929.9110392717,0
+DIN.US,D,20181115,000000,81.1579,81.4856,78.7341,81.0259,254080.25364879708,0
+DIN.US,D,20181116,000000,80.44,80.6532,75.5473,76.5314,439931.9407823254,0
+DIN.US,D,20181119,000000,76.2751,78.2411,75.8056,76.5314,384763.0678157632,0
+DIN.US,D,20181120,000000,75.611,77.8518,75.1933,76.993,318861.40458191105,0
+DIN.US,D,20181121,000000,77.5339,79.5626,77.2845,79.0216,165869.558559134,0
+DIN.US,D,20181123,000000,78.2167,79.7611,77.5946,78.1532,92782.71243346279,0
+DIN.US,D,20181126,000000,78.3399,78.7986,76.7163,78.0191,251849.45269973917,0
+DIN.US,D,20181127,000000,77.9584,80.2805,77.9311,78.7645,206759.0562482076,0
+DIN.US,D,20181128,000000,79.2339,81.5257,78.4026,81.3799,258541.85554690287,0
+DIN.US,D,20181129,000000,80.9359,81.8495,79.766,80.9808,171461.89641034574,0
+DIN.US,D,20181130,000000,81.1579,81.601,77.8968,79.0403,355548.9811432949,0
+DIN.US,D,20181203,000000,79.5186,79.6506,75.1933,77.1075,297199.52992168674,0
+DIN.US,D,20181204,000000,77.0537,78.8583,76.7436,77.3296,259360.77010245115,0
+DIN.US,D,20181206,000000,77.3031,79.049,75.8662,78.8799,314465.2340590202,0
+DIN.US,D,20181207,000000,78.7381,80.1826,77.1173,78.4367,346694.2758180036,0
+DIN.US,D,20181210,000000,78.2851,79.2877,76.6203,77.2062,201813.87559257244,0
+DIN.US,D,20181211,000000,77.6748,77.6748,71.178,72.1963,278669.15998508217,0
+DIN.US,D,20181212,000000,72.4359,73.8728,71.808,73.2966,210961.99974113915,0
+DIN.US,D,20181213,000000,73.7036,76.1675,73.5529,75.3332,389474.12683191715,0
+DIN.US,D,20181214,000000,74.8118,74.8118,72.4076,72.7196,225546.03985951285,0
+DIN.US,D,20181217,000000,72.7557,72.7557,67.291,67.7125,446676.48425663076,0
+DIN.US,D,20181218,000000,68.9089,68.9089,66.8802,67.8104,424757.9959216856,0
+DIN.US,D,20181219,000000,68.3004,69.6062,66.9252,67.4084,331466.14559975866,0
+DIN.US,D,20181220,000000,67.2647,67.3634,62.6801,63.4421,410418.30109516106,0
+DIN.US,D,20181221,000000,63.2984,65.2546,62.1177,62.2869,891496.3532412606,0
+DIN.US,D,20181224,000000,61.6619,62.2145,60.403,60.5978,194421.1525574487,0
+DIN.US,D,20181226,000000,60.5899,62.0561,59.463,62.0561,333268.5755141442,0
+DIN.US,D,20181227,000000,61.4203,62.3486,59.552,61.2784,427643.11062299274,0
+DIN.US,D,20181228,000000,61.5181,62.4385,59.8025,60.4638,386304.79459448083,0
+DIN.US,D,20181231,000000,60.6878,61.6706,59.552,60.1791,379156.4168512163,0
+DIN.US,D,20190102,000000,59.5355,62.867,58.6503,61.5181,642957.3191817856,0
+DIN.US,D,20190103,000000,60.9645,62.0278,59.3389,61.474,414300.2219033988,0
+DIN.US,D,20190104,000000,62.1549,65.4072,61.1621,63.3776,425739.4665500493,0
+DIN.US,D,20190107,000000,63.6641,66.7501,63.002,66.175,475605.33102772804,0
+DIN.US,D,20190108,000000,66.6572,68.6232,66.5682,68.4629,380298.398821932,0
+DIN.US,D,20190109,000000,68.7407,70.0894,67.6774,70.017,382487.2827962362,0
+DIN.US,D,20190110,000000,69.8997,70.5717,68.6585,70.2136,335933.8816893053,0
+DIN.US,D,20190111,000000,70.1795,73.2615,70.1795,73.2254,461191.0035388323,0
+DIN.US,D,20190114,000000,73.4943,74.6553,71.4383,71.6525,485831.0281370172,0
+DIN.US,D,20190115,000000,72.0369,72.4203,66.4429,67.561,428389.4372466435,0
+DIN.US,D,20190116,000000,68.0335,70.5179,67.3292,70.1608,371375.19502571033,0
+DIN.US,D,20190117,000000,69.9994,72.3949,69.9994,70.9384,246283.69634471415,0
+DIN.US,D,20190118,000000,71.2602,71.5018,70.0357,70.2763,238821.45247340825,0
+DIN.US,D,20190122,000000,70.2841,70.7066,67.3282,68.6232,299730.9062506826,0
+DIN.US,D,20190123,000000,68.8374,71.178,68.7611,69.6874,250439.61103670308,0
+DIN.US,D,20190124,000000,69.6962,71.4383,67.7644,70.956,356036.6493617715,0
+DIN.US,D,20190125,000000,71.6094,72.2961,69.4321,70.8132,298666.6240380434,0
+DIN.US,D,20190128,000000,70.4465,71.2064,69.794,70.0357,386433.61261446716,0
+DIN.US,D,20190129,000000,69.8117,69.8576,66.2288,68.3004,376719.09812410566,0
+DIN.US,D,20190130,000000,68.6232,69.4174,67.5522,68.5342,238568.9282596548,0
+DIN.US,D,20190131,000000,68.4706,69.125,67.561,68.1577,259810.6108071212,0
+DIN.US,D,20190201,000000,70.1422,72.1972,68.6633,70.377,379049.0685012377,0
+DIN.US,D,20190204,000000,70.5892,72.9396,70.377,72.0809,337818.10082271445,0
+DIN.US,D,20190205,000000,72.1542,72.6805,70.964,72.1444,300117.36031059123,0
+DIN.US,D,20190206,000000,72.4036,72.7373,71.5058,72.252,208638.16355543787,0
+DIN.US,D,20190207,000000,72.028,73.6645,71.6701,72.1972,256773.1636853766,0
+DIN.US,D,20190208,000000,72.0115,73.5216,71.2064,71.9832,240744.52148586573,0
+DIN.US,D,20190211,000000,72.4301,75.4691,72.0016,75.0308,442688.23746364616,0
+DIN.US,D,20190212,000000,75.343,76.6477,74.7551,75.2735,255649.58428893317,0
+DIN.US,D,20190213,000000,76.0677,76.9383,75.0936,76.282,302763.2415462382,0
+DIN.US,D,20190214,000000,76.5949,78.2216,75.9827,77.2043,288349.93642258435,0
+DIN.US,D,20190215,000000,77.846,79.7573,77.846,78.1051,348141.94499484607,0
+DIN.US,D,20190219,000000,78.0151,78.6686,76.7671,78.1952,435758.64588128583,0
+DIN.US,D,20190220,000000,78.0612,79.2232,77.7472,79.0979,378437.69408899406,0
+DIN.US,D,20190221,000000,84.6733,89.1413,84.593,88.9095,1554511.456025114,0
+DIN.US,D,20190222,000000,89.3643,90.0666,86.5317,89.25,656109.0256019038,0
+DIN.US,D,20190225,000000,89.2674,90.4139,88.0869,88.4448,483573.6456917726,0
+DIN.US,D,20190226,000000,88.4704,88.6504,86.5669,86.8535,511125.36648744124,0
+DIN.US,D,20190227,000000,86.5669,87.5773,86.1707,86.9347,439520.9499566935,0
+DIN.US,D,20190228,000000,86.9347,88.9877,86.0231,88.6504,278621.10881889774,0
+DIN.US,D,20190301,000000,89.2587,89.2587,86.8104,88.4704,462684.67915137566,0
+DIN.US,D,20190304,000000,88.3735,88.9193,86.8711,87.8551,420093.9657064642,0
+DIN.US,D,20190305,000000,87.8551,87.9578,85.934,86.3626,251822.87120355247,0
+DIN.US,D,20190306,000000,86.3253,86.6403,83.5915,84.1284,679377.0360508389,0
+DIN.US,D,20190307,000000,84.4864,84.7887,82.7972,83.698,312907.14943649375,0
+DIN.US,D,20190308,000000,83.3332,83.6101,81.5188,82.2163,364204.3252472062,0
+DIN.US,D,20190311,000000,81.733,81.8269,80.2414,80.7334,439196.8601762844,0
+DIN.US,D,20190312,000000,80.4996,81.1432,79.9646,80.2765,326700.90122598945,0
+DIN.US,D,20190313,000000,80.4019,81.2723,79.275,81.0279,328006.4616347624,0
+DIN.US,D,20190314,000000,81.2499,83.527,79.9733,80.5974,511335.9737264411,0
+DIN.US,D,20190315,000000,80.9378,81.4288,77.5447,77.7296,703773.7377224064,0
+DIN.US,D,20190318,000000,77.9897,78.6412,76.549,77.2738,559124.3920407412,0
+DIN.US,D,20190319,000000,77.4459,77.8235,75.8223,76.6429,510719.4874879984,0
+DIN.US,D,20190320,000000,77.1651,77.3099,74.1574,74.8499,300980.2365713768,0
+DIN.US,D,20190321,000000,75.3644,79.9215,75.3644,79.41,713122.2454576052,0
+DIN.US,D,20190322,000000,79.4442,79.4442,76.858,77.3099,541264.6937001945,0
+DIN.US,D,20190325,000000,76.9765,78.8045,75.7978,77.9125,391007.67468874046,0
+DIN.US,D,20190326,000000,78.2294,80.1113,77.4175,77.9409,317940.2535025934,0
+DIN.US,D,20190327,000000,78.0767,79.5616,77.2513,79.138,375362.41945344297,0
+DIN.US,D,20190328,000000,79.6789,81.5443,79.6789,81.5443,485848.4083460577,0
+DIN.US,D,20190329,000000,81.7683,82.8226,81.2117,82.2377,391163.07420490345,0
+DIN.US,D,20190401,000000,82.3815,83.9671,82.3815,83.1121,382883.9605085329,0
+DIN.US,D,20190402,000000,83.2285,83.6952,81.4034,82.7425,495719.34471781395,0
+DIN.US,D,20190403,000000,83.3899,83.6873,81.3281,82.3815,491028.7330064058,0
+DIN.US,D,20190404,000000,82.4804,83.9123,81.7957,83.6707,306042.9892293584,0
+DIN.US,D,20190405,000000,83.8849,85.4626,83.8849,84.3633,386439.7468058879,0
+DIN.US,D,20190408,000000,83.9407,84.5882,82.4901,84.2282,381919.8700892097,0
+DIN.US,D,20190409,000000,84.1744,84.9491,81.8592,82.0216,606307.5701342082,0
+DIN.US,D,20190410,000000,82.1555,83.6345,81.0503,83.5073,368934.8092028843,0
+DIN.US,D,20190411,000000,83.9768,85.1741,81.5618,81.8142,453012.0816357778,0
+DIN.US,D,20190412,000000,82.1027,82.5791,79.3278,81.6431,472163.02727177227,0
+DIN.US,D,20190415,000000,81.554,82.625,80.5436,80.6072,333636.62699979066,0
+DIN.US,D,20190416,000000,80.8948,81.1109,77.3099,80.0389,668940.7317025397,0
+DIN.US,D,20190417,000000,80.1387,80.9671,78.3096,78.5541,413020.2206255708,0
+DIN.US,D,20190418,000000,78.3096,80.9769,78.0582,79.8061,214612.8660056111,0
+DIN.US,D,20190422,000000,79.768,80.0672,78.0495,79.4442,302814.359808128,0
+DIN.US,D,20190423,000000,79.7337,82.1301,79.7337,80.6239,279342.8986768454,0
+DIN.US,D,20190424,000000,80.4164,83.4897,80.4164,82.6974,290944.6993963315,0
+DIN.US,D,20190425,000000,82.7512,84.8865,82.1555,84.1657,307781.01013376086,0
+DIN.US,D,20190426,000000,84.7251,85.715,82.1301,84.3994,473752.8052166845,0
+DIN.US,D,20190429,000000,84.3543,84.8141,82.2113,82.6339,457654.6421810015,0
+DIN.US,D,20190430,000000,82.9302,83.1513,78.4778,79.8677,829867.1543365223,0
+DIN.US,D,20190501,000000,79.8766,80.5299,73.6077,76.3816,1928312.7237602344,0
+DIN.US,D,20190502,000000,76.8405,80.4537,76.3191,79.4364,572384.4691760596,0
+DIN.US,D,20190503,000000,80.0839,80.301,78.3379,79.634,407481.0457667325,0
+DIN.US,D,20190506,000000,78.6783,81.2546,78.2881,80.7245,349500.66839599237,0
+DIN.US,D,20190507,000000,80.5798,80.931,78.2381,78.7067,366742.8581328545,0
+DIN.US,D,20190508,000000,78.7948,79.143,77.2033,77.2738,366754.1041504743,0
+DIN.US,D,20190509,000000,77.0224,78.7292,76.3543,78.6617,358396.2683307956,0
+DIN.US,D,20190510,000000,78.5805,81.4073,78.1933,80.885,435653.34226179094,0
+DIN.US,D,20190513,000000,79.4804,79.5176,77.9937,78.9404,329092.2135173994,0
+DIN.US,D,20190514,000000,78.9229,80.9534,78.5903,79.7503,486122.402229819,0
+DIN.US,D,20190515,000000,80.2922,80.7295,79.0764,79.7876,227454.7957586452,0
+DIN.US,D,20190516,000000,79.8061,81.9766,78.5982,78.7067,266212.661926735,0
+DIN.US,D,20190517,000000,78.4192,80.6708,77.5721,79.6789,241855.83249943744,0
+DIN.US,D,20190520,000000,79.2466,79.3914,77.7784,79.2466,358098.76004657306,0
+DIN.US,D,20190521,000000,79.6075,80.21,78.3545,78.9229,265734.1949954047,0
+DIN.US,D,20190522,000000,78.8231,79.9098,78.0856,78.9404,245165.2287744597,0
+DIN.US,D,20190523,000000,78.2998,78.8231,76.5255,77.355,406551.7157654902,0
+DIN.US,D,20190524,000000,77.5544,79.8502,77.5544,79.4726,331097.0717488804,0
+DIN.US,D,20190528,000000,79.543,81.5618,79.2916,79.6789,330704.48349753086,0
+DIN.US,D,20190529,000000,79.4804,80.1572,78.5805,79.3914,316208.36678961164,0
+DIN.US,D,20190530,000000,79.3914,82.3277,79.1469,81.4993,358079.335107059,0
+DIN.US,D,20190531,000000,80.5622,85.1204,80.5622,85.0566,566974.1123371975,0
+DIN.US,D,20190603,000000,84.8141,86.7782,81.3281,82.9117,643095.338488908,0
+DIN.US,D,20190604,000000,83.7049,84.7329,82.2201,82.6701,307070.4662934329,0
+DIN.US,D,20190605,000000,82.986,84.6351,81.4445,83.6952,268098.92579062784,0
+DIN.US,D,20190606,000000,83.8232,85.8225,83.8232,85.4714,336619.88876392005,0
+DIN.US,D,20190607,000000,85.9487,87.5255,85.4166,86.2656,281999.00356487033,0
+DIN.US,D,20190610,000000,87.3709,88.5026,86.8134,87.7044,326169.2713022958,0
+DIN.US,D,20190611,000000,87.8042,88.2826,84.7418,85.4343,336171.07042449183,0
+DIN.US,D,20190612,000000,84.6781,85.4626,83.1483,84.4991,267643.9732597688,0
+DIN.US,D,20190613,000000,85.1741,87.012,85.0127,85.3452,289426.48701807513,0
+DIN.US,D,20190614,000000,85.3452,87.7044,85.2641,87.1909,282197.3424210086,0
+DIN.US,D,20190617,000000,87.6516,89.2861,87.5704,88.1025,362044.0674995622,0
+DIN.US,D,20190618,000000,88.1466,89.1785,86.7693,87.1215,446515.9729142788,0
+DIN.US,D,20190619,000000,87.1215,87.9724,85.9321,87.2467,233834.35484302952,0
+DIN.US,D,20190620,000000,87.1029,88.8303,85.9771,87.5646,221154.98116282094,0
+DIN.US,D,20190621,000000,87.2467,87.2654,85.8225,86.4027,301188.799079893,0
+DIN.US,D,20190624,000000,86.8554,87.1832,85.4597,86.5582,265580.8402097254,0
+DIN.US,D,20190625,000000,86.9484,87.6193,83.9905,84.7163,372112.3203622149,0
+DIN.US,D,20190626,000000,84.6879,85.3324,83.073,83.8712,302578.1934381832,0
+DIN.US,D,20190627,000000,84.2076,85.6632,84.0805,85.6045,368773.2754953006,0
+DIN.US,D,20190628,000000,85.804,87.2467,84.3887,86.6217,365333.0164698184,0
+DIN.US,D,20190701,000000,86.9758,87.7915,84.9696,86.5582,258113.48451224057,0
+DIN.US,D,20190702,000000,86.7107,87.5362,85.668,87.4737,217791.39953019356,0
+DIN.US,D,20190703,000000,87.411,90.0334,87.411,89.869,160176.00654937455,0
+DIN.US,D,20190705,000000,89.4348,94.2296,89.2069,93.805,430744.96675472043,0
+DIN.US,D,20190708,000000,93.4539,94.3587,89.7683,90.0696,345923.4124286397,0
+DIN.US,D,20190709,000000,89.8329,90.0999,87.3553,88.391,266697.2630494861,0
+DIN.US,D,20190710,000000,88.5985,88.708,84.9765,87.3474,410762.83818032616,0
+DIN.US,D,20190711,000000,88.3265,89.3703,87.2926,89.1247,303014.7433947499,0
+DIN.US,D,20190712,000000,89.1433,90.2418,87.5108,89.8329,175011.54851626992,0
+DIN.US,D,20190715,000000,90.314,90.8354,88.6895,90.1047,283531.52905644185,0
+DIN.US,D,20190716,000000,89.5061,89.7781,84.4434,85.8773,502767.53066776256,0
+DIN.US,D,20190717,000000,86.9122,87.7367,85.7815,86.1229,584486.2064968738,0
+DIN.US,D,20190718,000000,85.9419,86.0407,83.4369,85.2053,542733.8325470247,0
+DIN.US,D,20190719,000000,84.997,87.1304,84.3349,86.6481,332238.0313543543,0
+DIN.US,D,20190722,000000,87.0384,87.3915,84.4708,84.8424,291565.2750957214,0
+DIN.US,D,20190723,000000,85.087,85.4489,81.1911,82.1027,447336.9322003007,0
+DIN.US,D,20190724,000000,82.1027,84.1166,81.6812,83.527,435009.2521619298,0
+DIN.US,D,20190725,000000,83.3724,84.8513,82.139,82.1849,281139.1943998002,0
+DIN.US,D,20190726,000000,82.7375,84.0218,81.957,82.3659,328040.1996876218,0
+DIN.US,D,20190729,000000,82.0939,84.1119,80.3049,80.7402,477641.88258158474,0
+DIN.US,D,20190730,000000,80.3519,81.7096,78.4103,78.4544,938950.4581227736,0
+DIN.US,D,20190731,000000,71.1604,78.2597,70.7604,74.4812,1448646.558007715,0
+DIN.US,D,20190801,000000,72.9934,77.2816,72.5855,76.2516,711498.7294598437,0
+DIN.US,D,20190802,000000,76.2516,77.1084,73.5373,74.8803,498032.9572511373,0
+DIN.US,D,20190805,000000,73.8551,74.8529,72.9573,73.5823,457133.23590967566,0
+DIN.US,D,20190806,000000,73.909,74.1183,71.9186,72.0487,415095.6220584657,0
+DIN.US,D,20190807,000000,71.2241,73.4014,70.9971,72.6854,372998.7110234515,0
+DIN.US,D,20190808,000000,75.4789,77.2483,73.102,75.4789,462671.38840328227,0
+DIN.US,D,20190809,000000,74.8626,76.0961,74.4539,74.4626,324442.4964155131,0
+DIN.US,D,20190812,000000,74.0724,74.1545,72.077,72.3215,329121.8621093015,0
+DIN.US,D,20190813,000000,72.3117,74.6622,71.1057,71.7689,456963.5232801977,0
+DIN.US,D,20190814,000000,71.1604,71.7592,69.3999,69.4174,540742.2650636269,0
+DIN.US,D,20190815,000000,69.5632,70.0083,68.3396,68.6203,311282.6110735006,0
+DIN.US,D,20190816,000000,69.436,70.8621,68.7016,69.6268,300385.2200029217,0
+DIN.US,D,20190819,000000,69.9985,70.4338,69.2825,69.7452,323599.0450942618,0
+DIN.US,D,20190820,000000,69.5368,69.5368,67.5932,67.9747,364650.07649091905,0
+DIN.US,D,20190821,000000,68.365,68.8932,67.6677,67.9669,347330.18699597043,0
+DIN.US,D,20190822,000000,68.0119,70.6254,67.6851,69.8723,500634.8767815369,0
+DIN.US,D,20190823,000000,69.6179,70.0621,68.72,68.9186,431254.10464318463,0
+DIN.US,D,20190826,000000,69.3108,69.394,67.9845,68.4295,244176.6015894334,0
+DIN.US,D,20190827,000000,67.8114,68.4873,64.0652,64.2109,482594.21979388245,0
+DIN.US,D,20190828,000000,64.0563,66.7071,63.7747,66.488,431823.5620806847,0
+DIN.US,D,20190829,000000,67.1413,68.7016,66.6602,66.715,402946.85593671905,0
+DIN.US,D,20190830,000000,66.8597,67.1002,63.7384,64.0104,523871.1939081166,0
+DIN.US,D,20190903,000000,63.8119,65.8169,63.8119,64.1737,445036.61041507067,0
+DIN.US,D,20190904,000000,64.1835,65.635,63.6074,64.6911,534520.150225889,0
+DIN.US,D,20190905,000000,65.0912,66.0703,64.2197,64.9093,427902.7913934087,0
+DIN.US,D,20190906,000000,65.1997,66.4244,64.9552,65.5901,295188.5374987648,0
+DIN.US,D,20190909,000000,65.7798,68.1224,65.7798,67.9298,315448.74941786757,0
+DIN.US,D,20190910,000000,67.3772,68.365,67.0143,68.2212,300373.97398531204,0
+DIN.US,D,20190911,000000,68.2026,68.4031,66.8234,68.0491,383381.8523793874,0
+DIN.US,D,20190912,000000,68.4569,68.8745,66.5418,66.6151,338849.6673477362,0
+DIN.US,D,20190913,000000,66.4792,68.275,66.4792,67.023,274334.3313764589,0
+DIN.US,D,20190916,000000,66.7414,68.4638,66.488,67.3038,215337.7229592742,0
+DIN.US,D,20190917,000000,67.6587,68.4833,66.6064,67.2675,230812.2431998418,0
+DIN.US,D,20190918,000000,67.5131,67.5131,66.1202,66.4792,221154.98116282094,0
+DIN.US,D,20190919,000000,66.6161,66.8274,64.8291,64.8291,239109.75947049464,0
+DIN.US,D,20190920,000000,64.9122,66.1398,64.8575,65.5344,380395.5235195325,0
+DIN.US,D,20190923,000000,65.6722,66.2171,65.0404,66.0673,188313.54262635205,0
+DIN.US,D,20190924,000000,66.4694,66.9183,64.785,65.4443,201623.71565832847,0
+DIN.US,D,20190925,000000,65.6096,66.936,65.0013,66.2591,201577.7092226277,0
+DIN.US,D,20190926,000000,66.3139,67.3683,65.8286,66.8538,187520.18720174866,0
+DIN.US,D,20190927,000000,67.6226,68.8882,66.2865,67.2304,240604.45744826968,0
+DIN.US,D,20190930,000000,67.422,69.9174,67.422,69.483,328350.9987199275,0
+DIN.US,D,20191001,000000,69.6297,71.5352,68.0354,68.2007,439546.5090876384,0
+DIN.US,D,20191002,000000,67.7615,67.8994,66.488,66.7716,361115.7598635618,0
+DIN.US,D,20191003,000000,66.6806,67.7527,64.6921,67.5512,368700.68756340304,0
+DIN.US,D,20191004,000000,67.0738,67.8807,64.4417,65.2516,302991.2289942786,0
+DIN.US,D,20191007,000000,64.876,65.8102,64.7576,65.2418,396058.15896387055,0
+DIN.US,D,20191008,000000,65.0404,65.7641,64.4633,65.013,458774.13211648766,0
+DIN.US,D,20191009,000000,65.3231,65.3231,62.3026,62.8787,482702.5905091028,0
+DIN.US,D,20191010,000000,62.8875,65.6547,62.8875,63.9791,478138.7520871974,0
+DIN.US,D,20191011,000000,64.793,65.948,64.344,65.3699,361152.5650121264,0
+DIN.US,D,20191014,000000,65.4443,66.1036,63.6572,64.7753,257191.3110676609,0
+DIN.US,D,20191015,000000,64.9406,66.3139,64.116,66.2777,280127.05281429255,0
+DIN.US,D,20191016,000000,66.4235,66.9281,65.549,65.9842,230049.55873239235,0
+DIN.US,D,20191017,000000,65.864,66.8909,65.28,66.2034,271992.0926164753,0
+DIN.US,D,20191018,000000,66.0625,66.9096,65.728,66.488,200019.62460009122,0
+DIN.US,D,20191021,000000,68.2643,68.723,67.2842,67.7878,200750.61574518512,0
+DIN.US,D,20191022,000000,67.293,67.6139,66.5066,66.8538,233344.64189407942,0
+DIN.US,D,20191023,000000,66.9731,67.3859,65.5675,66.6806,266993.74896847684,0
+DIN.US,D,20191024,000000,66.709,67.3722,65.4443,65.4805,179680.6905576803,0
+DIN.US,D,20191025,000000,65.8463,68.1547,65.3612,67.4309,281238.36382787436,0
+DIN.US,D,20191028,000000,67.7342,68.3288,65.3231,65.6547,308005.9304860858,0
+DIN.US,D,20191029,000000,66.4606,67.4309,65.9569,66.9634,502996.5404810447,0
+DIN.US,D,20191030,000000,67.5512,68.6859,65.3152,66.9281,668337.5362122004,0
+DIN.US,D,20191031,000000,66.4606,67.5512,65.28,67.0005,428453.8462566266,0
+DIN.US,D,20191101,000000,66.9634,69.2717,66.0576,69.0801,304975.6399210037,0
+DIN.US,D,20191104,000000,69.2355,71.1038,68.5685,70.0513,324049.9081641636,0
+DIN.US,D,20191105,000000,69.8224,72.432,69.8224,71.8735,330557.2629032824,0
+DIN.US,D,20191106,000000,72.1572,72.6159,70.8396,71.5526,356086.74525841937,0
+DIN.US,D,20191107,000000,71.9929,73.4669,70.5765,71.315,539534.8517176964,0
+DIN.US,D,20191108,000000,70.9941,71.7866,70.9111,71.7639,133115.02106788778,0
+DIN.US,D,20191111,000000,71.4804,72.0936,71.0861,71.8549,126692.52264351805,0
+DIN.US,D,20191112,000000,72.0115,72.5328,71.2955,72.4418,226628.72464643436,0
+DIN.US,D,20191113,000000,71.8549,73.2752,71.3336,72.3949,211662.31992908914,0
+DIN.US,D,20191114,000000,72.3049,72.748,69.6209,70.1422,230664.00024035145,0
+DIN.US,D,20191115,000000,70.289,72.1396,69.5192,71.7826,236188.86198586467,0
+DIN.US,D,20191118,000000,71.8549,73.825,71.581,73.5402,276222.6399708354,0
+DIN.US,D,20191119,000000,73.549,74.1457,72.8576,73.687,205350.23695040328,0
+DIN.US,D,20191120,000000,73.4493,73.8708,72.6883,73.2938,235574.42047789553,0
+DIN.US,D,20191121,000000,73.7789,74.6309,73.0014,74.09,353357.03007328534,0
+DIN.US,D,20191122,000000,74.6221,74.6221,73.1754,73.6605,184735.26429375753,0
+DIN.US,D,20191125,000000,74.1173,74.896,73.4591,74.3648,255982.8753564886,0
+DIN.US,D,20191126,000000,74.4841,74.9957,73.3309,73.5226,146459.95451795525,0
+DIN.US,D,20191127,000000,74.0537,75.2167,73.8063,75.1796,219828.97344928206,0
+DIN.US,D,20191129,000000,75.3634,76.591,75.3077,75.9132,130894.44377120779,0
+DIN.US,D,20191202,000000,75.7303,76.1596,74.9145,75.8203,319140.5102918613,0
+DIN.US,D,20191203,000000,75.5278,75.9035,74.3746,75.2539,163610.1313834158,0
+DIN.US,D,20191204,000000,75.5933,76.3338,74.7903,74.8598,198233.5525295144,0
+DIN.US,D,20191205,000000,75.3449,75.4183,74.4656,74.5575,134344.9264490578,0
+DIN.US,D,20191206,000000,75.2628,76.0961,74.8823,75.4642,257639.1070418574,0
+DIN.US,D,20191209,000000,75.4554,75.8115,73.642,74.0166,231365.34279353317,0
+DIN.US,D,20191210,000000,74.8696,75.2441,73.9159,75.207,305981.6473150907,0
+DIN.US,D,20191211,000000,76.0228,77.1407,74.978,76.7739,322874.1881406088,0
+DIN.US,D,20191212,000000,76.4443,78.0475,75.8036,76.994,333116.24309369666,0
+DIN.US,D,20191213,000000,76.7925,77.3872,74.0069,74.5761,251213.5415217723,0
+DIN.US,D,20191216,000000,74.6406,74.9957,72.8175,74.6309,313481.71870018286,0
+DIN.US,D,20191217,000000,74.311,75.0709,73.7231,74.8598,187411.81648653836,0
+DIN.US,D,20191218,000000,74.9057,75.1219,73.7134,74.9244,220066.16218446862,0
+DIN.US,D,20191219,000000,74.5448,75.561,73.8688,75.3948,202434.45129197236,0
+DIN.US,D,20191220,000000,75.3293,75.8379,74.4529,75.1815,456509.5931145704,0
+DIN.US,D,20191223,000000,75.0719,76.2546,74.8305,75.561,312532.9637594367,0
+DIN.US,D,20191224,000000,75.5796,76.549,75.5796,75.8652,171474.16479319727,0
+DIN.US,D,20191226,000000,75.9591,76.9284,75.6267,76.4941,133040.3884055267,0
+DIN.US,D,20191227,000000,76.6057,77.1594,75.163,75.3205,251694.05318358628,0
+DIN.US,D,20191230,000000,75.4691,77.8704,74.9145,77.7599,308407.72002458153,0
+DIN.US,D,20191231,000000,77.5653,78.5267,77.1407,77.1494,316222.6799029468,0
+DIN.US,D,20200102,000000,77.3256,78.8397,77.3256,78.7839,335906.2778278768,0
+DIN.US,D,20200103,000000,78.0465,78.9835,77.6073,78.5825,246995.2625502738,0
+DIN.US,D,20200106,000000,78.1942,79.1634,77.4538,78.831,268150.0440525176,0
+DIN.US,D,20200107,000000,78.5913,79.32,78.0827,78.2127,177469.31454813646,0
+DIN.US,D,20200108,000000,77.9075,81.5286,77.9075,79.8472,477106.16319693386,0
+DIN.US,D,20200109,000000,80.1152,80.6229,78.1286,78.3135,249487.7890002314,0
+DIN.US,D,20200110,000000,78.517,79.4138,78.3409,78.8965,216258.87403860196,0
+DIN.US,D,20200113,000000,77.7863,79.4785,77.7774,78.6549,265612.53353209095,0
+DIN.US,D,20200114,000000,78.2499,78.8965,77.7599,78.7839,197451.44312254083,0
+DIN.US,D,20200115,000000,78.8495,80.3089,78.8495,79.6535,128827.22126021721,0
+DIN.US,D,20200116,000000,80.2434,82.6681,80.2307,81.777,228513.96614508537,0
+DIN.US,D,20200117,000000,82.1193,82.7845,80.8821,81.0024,199606.58904399586,0
+DIN.US,D,20200121,000000,80.706,80.706,78.915,79.9676,257923.32457798655,0
+DIN.US,D,20200122,000000,80.217,80.6776,79.229,79.4041,248849.83309179096,0
+DIN.US,D,20200123,000000,79.5234,80.4664,79.3757,79.856,247889.83213342493,0
+DIN.US,D,20200124,000000,80.0869,80.3323,79.0441,79.588,153160.53628703338,0
+DIN.US,D,20200127,000000,78.517,80.1054,78.517,79.4863,389344.28644670907,0
+DIN.US,D,20200128,000000,79.5606,81.6205,79.4863,81.0396,354099.2672359788,0
+DIN.US,D,20200129,000000,81.4259,83.0897,80.4096,82.3414,223564.69602850307,0
+DIN.US,D,20200130,000000,81.5746,81.9903,79.6438,80.8077,222129.29523451204,0
+DIN.US,D,20200131,000000,80.7989,80.7989,78.0553,78.7488,168289.49707720414,0
+DIN.US,D,20200203,000000,79.0246,79.7914,78.0366,78.7664,192810.92730779073,0
+DIN.US,D,20200204,000000,79.588,80.2628,79.1821,79.2192,190820.38218964482,0
+DIN.US,D,20200205,000000,80.0408,82.5165,79.2838,82.3316,182315.32577569745,0
+DIN.US,D,20200206,000000,82.23,83.1083,81.5746,82.849,157404.37438947675,0
+DIN.US,D,20200207,000000,82.5361,82.7425,79.6898,79.7181,205968.76791932964,0
+DIN.US,D,20200210,000000,79.8198,80.3274,78.6089,80.3274,207470.62245377732,0
+DIN.US,D,20200211,000000,80.5759,81.916,79.9489,81.5197,113973.27671903948,0
+DIN.US,D,20200212,000000,81.7506,83.8478,81.3535,82.9968,561612.8290297516,0
+DIN.US,D,20200213,000000,82.581,84.0591,81.8191,84.0492,174929.75929724632,0
+DIN.US,D,20200214,000000,84.5853,85.306,83.8643,85.0293,152175.99856295425,0
+DIN.US,D,20200218,000000,84.8817,87.005,84.5118,86.8486,397668.38421353855,0
+DIN.US,D,20200219,000000,87.1361,88.9545,86.8907,88.4097,708257.8316557618,0
+DIN.US,D,20200220,000000,88.5114,90.5253,87.8004,90.3776,484947.70457148587,0
+DIN.US,D,20200221,000000,90.1556,90.8668,89.0944,89.7957,424158.8898922935,0
+DIN.US,D,20200224,000000,88.8811,96.493,86.8232,89.0103,777129.46590565,0
+DIN.US,D,20200225,000000,87.1635,87.1635,80.8263,81.7957,614381.1884177577,0
+DIN.US,D,20200226,000000,82.1849,85.2141,80.2257,80.5221,594753.8205809166,0
+DIN.US,D,20200227,000000,78.7204,79.7777,75.0348,75.8379,511290.9896559821,0
+DIN.US,D,20200228,000000,74.268,76.9284,73.5559,75.608,435886.4415360303,0
+DIN.US,D,20200302,000000,74.7757,78.5081,74.3697,78.3506,449760.960179318,0
+DIN.US,D,20200303,000000,78.1843,80.0047,75.1825,77.3344,432658.8344800317,0
+DIN.US,D,20200304,000000,78.3223,83.4124,77.0341,83.302,675178.1820188646,0
+DIN.US,D,20200305,000000,81.4542,81.4542,71.4872,72.7901,746291.8632354304,0
+DIN.US,D,20200306,000000,70.333,70.7761,66.8411,68.4941,548840.4201128895,0
+DIN.US,D,20200309,000000,62.3975,63.4793,56.3478,56.8095,635759.8679071049,0
+DIN.US,D,20200310,000000,59.4229,59.4465,52.0244,55.5437,699744.5963199202,0
+DIN.US,D,20200311,000000,53.8624,53.8624,46.99,47.4243,1189690.6445393842,0
+DIN.US,D,20200312,000000,44.2189,44.2189,31.5269,32.3299,2014898.880486965,0
+DIN.US,D,20200313,000000,35.5724,39.7207,32.9228,39.4253,1602774.2518096864,0
+DIN.US,D,20200316,000000,32.239,34.7409,30.1595,30.7327,1164843.079797925,0
+DIN.US,D,20200317,000000,31.1943,32.3299,26.7889,28.1465,1009865.8004832313,0
+DIN.US,D,20200318,000000,25.8645,26.0797,13.0794,15.7028,1884913.3194121125,0
+DIN.US,D,20200319,000000,16.6897,19.3386,15.472,17.1729,2456921.5581806717,0
+DIN.US,D,20200320,000000,18.3721,18.8553,16.274,16.8355,1907387.974436575,0
+DIN.US,D,20200323,000000,17.8019,18.8162,16.8061,18.2566,1960190.0718773196,0
+DIN.US,D,20200324,000000,20.0838,25.6875,19.8227,24.2995,2799039.7271939483,0
+DIN.US,D,20200325,000000,26.7263,33.6504,26.2431,28.7665,3136733.0994577142,0
+DIN.US,D,20200326,000000,28.9603,37.2079,28.9603,35.0706,2325243.9826372988,0
+DIN.US,D,20200327,000000,33.0312,33.3501,29.9766,31.5328,1098161.3518876233,0
+DIN.US,D,20200330,000000,30.4207,30.7982,26.4954,27.3464,1081556.0956938996,0
+DIN.US,D,20200331,000000,27.0843,30.3619,26.9688,27.7318,923144.691545124,0
+DIN.US,D,20200401,000000,25.2473,25.8078,21.2722,21.6498,1416979.8171295794,0
+DIN.US,D,20200402,000000,21.7662,23.6715,19.7258,20.3058,1118577.9856880805,0
+DIN.US,D,20200403,000000,20.3548,21.9882,18.3057,19.7161,1175254.847380531,0
+DIN.US,D,20200406,000000,21.6889,27.4618,21.6889,27.1331,2340193.0071456134,0
+DIN.US,D,20200407,000000,29.8495,32.997,27.6065,28.0418,2022406.1084287397,0
+DIN.US,D,20200408,000000,30.5361,32.6831,29.0572,31.5621,1778733.532901521,0
+DIN.US,D,20200409,000000,34.0084,37.7204,32.8767,34.791,1893069.7492799778,0
+DIN.US,D,20200413,000000,36.0673,36.0673,30.0822,31.8124,1552419.6967483598,0
+DIN.US,D,20200414,000000,33.7756,35.097,30.9527,31.4643,1212008.877682382,0
+DIN.US,D,20200415,000000,29.0082,30.4598,28.08,29.8395,1096393.6823912484,0
+DIN.US,D,20200416,000000,29.5794,29.8689,27.6065,28.2257,1067130.5221873638,0
+DIN.US,D,20200417,000000,31.0486,33.534,30.1497,32.7798,1845127.9761799881,0
+DIN.US,D,20200420,000000,30.9429,32.2292,28.8253,29.5306,1397201.1392374618,0
+DIN.US,D,20200421,000000,28.7765,31.0007,28.6992,30.7591,1109383.8551038431,0
+DIN.US,D,20200422,000000,31.523,32.3837,30.2367,30.846,1332722.6084146786,0
+DIN.US,D,20200423,000000,30.846,32.0746,29.7633,29.8298,1050891.2727489236,0
+DIN.US,D,20200424,000000,30.4598,30.7297,28.612,29.773,882370.7211279335,0
+DIN.US,D,20200427,000000,30.7982,33.6886,29.9042,32.4228,1268139.7963377533,0
+DIN.US,D,20200428,000000,34.3273,36.2131,32.9345,36.1935,1738580.1381836496,0
+DIN.US,D,20200429,000000,42.253,46.8395,40.1765,44.7795,2474601.320239312,0
+DIN.US,D,20200430,000000,43.7652,46.9646,41.2896,42.9239,1515689.180847041,0
+DIN.US,D,20200501,000000,40.6127,41.5693,36.9086,37.8847,1454151.9948136336,0
+DIN.US,D,20200504,000000,35.8844,38.5146,33.0606,37.7986,909039.1183580707,0
+DIN.US,D,20200505,000000,40.0903,40.6127,35.6321,36.0488,1174192.6098983958,0
+DIN.US,D,20200506,000000,36.5417,37.3242,34.9064,35.2272,693092.0657170265,0
+DIN.US,D,20200507,000000,35.8648,38.0305,35.546,37.9532,760700.0565328953,0
+DIN.US,D,20200508,000000,39.5005,40.9892,38.1174,40.2742,873153.0761431947,0
+DIN.US,D,20200511,000000,39.0751,40.0512,37.3155,38.6878,949950.085717142,0
+DIN.US,D,20200512,000000,39.2775,39.8967,36.8606,36.9575,978590.625491153,0
+DIN.US,D,20200513,000000,36.5603,36.9769,32.1803,32.9823,1471521.9802052402,0
+DIN.US,D,20200514,000000,31.0583,34.6657,29.5892,34.1433,1042886.152936264,0
+DIN.US,D,20200515,000000,33.6689,36.3481,33.2249,35.3034,690807.0794103635,0
+DIN.US,D,20200518,000000,38.6495,40.8826,37.644,40.3036,1439729.4884027934,0
+DIN.US,D,20200519,000000,39.8967,41.8696,37.74,39.4233,1010346.3121449747,0
+DIN.US,D,20200520,000000,40.9511,42.0819,39.3265,40.7574,800136.7732189273,0
+DIN.US,D,20200521,000000,40.5638,42.8555,40.4288,41.4147,921694.9776378081,0
+DIN.US,D,20200522,000000,41.85,42.6423,40.8631,42.2755,623241.0055692381,0
+DIN.US,D,20200526,000000,45.65,46.4041,44.7785,45.7752,952152.2604395295,0
+DIN.US,D,20200527,000000,48.918,51.3573,45.9298,50.9397,1187222.6548551298,0
+DIN.US,D,20200528,000000,51.2977,51.6929,46.9461,47.2942,998225.1498846768,0
+DIN.US,D,20200529,000000,46.0667,47.0909,42.9329,43.8904,1365199.062561297,0
+DIN.US,D,20200601,000000,43.9959,47.1201,43.9002,46.278,932687.448675514,0
+DIN.US,D,20200602,000000,47.129,47.6229,43.6106,46.5597,968949.7212979307,0
+DIN.US,D,20200603,000000,47.8166,51.2292,47.8166,50.9975,1381477.1618788461,0
+DIN.US,D,20200604,000000,50.6971,55.7834,49.5469,54.2858,966090.1657275786,0
+DIN.US,D,20200605,000000,59.7096,61.6532,56.694,58.6561,1566644.8866682635,0
+DIN.US,D,20200608,000000,60.5986,62.2038,59.2841,61.5465,1029933.807737546,0
+DIN.US,D,20200609,000000,57.5919,59.11,54.7592,56.2764,1152738.2753813653,0
+DIN.US,D,20200610,000000,56.0837,56.0837,49.3249,50.7461,1030157.705724609,0
+DIN.US,D,20200611,000000,44.9633,46.8972,42.0848,42.7587,1770181.4476866513,0
+DIN.US,D,20200612,000000,46.7621,47.7676,43.7749,47.6522,1305904.9458598497,0
+DIN.US,D,20200615,000000,43.6194,48.6284,43.3974,46.8883,967796.4933096054,0
+DIN.US,D,20200616,000000,51.0649,51.1432,46.1235,46.8972,1128602.2768454354,0
+DIN.US,D,20200617,000000,46.8972,47.3226,43.6106,43.7936,767899.5525380598,0
+DIN.US,D,20200618,000000,44.2963,45.4955,42.5073,43.2331,1056762.7163100252,0
+DIN.US,D,20200619,000000,44.5966,44.8186,40.8435,41.3375,1187408.7253285174,0
+DIN.US,D,20200622,000000,40.6127,40.7086,39.0751,39.7715,683312.1198514501,0
+DIN.US,D,20200623,000000,40.6127,43.3582,40.2156,42.9807,976520.335884447,0
+DIN.US,D,20200624,000000,40.9804,41.5214,36.9378,39.4331,1365779.7660164575,0
+DIN.US,D,20200625,000000,37.9238,40.9218,37.7302,39.9064,675643.3582021015,0
+DIN.US,D,20200626,000000,39.2394,39.6013,36.1544,37.7008,1298226.9829234658,0
+DIN.US,D,20200629,000000,38.2045,41.8207,37.335,41.1057,997568.791401954,0
+DIN.US,D,20200630,000000,40.961,42.1796,39.6933,40.7086,851744.7480619454,0
+DIN.US,D,20200701,000000,41.0666,42.4877,39.1573,39.5974,761802.1662593309,0
+DIN.US,D,20200702,000000,41.1449,41.5693,37.6148,37.9141,914347.2386731533,0
+DIN.US,D,20200706,000000,38.9587,39.259,37.4309,38.8237,750670.6535492708,0
+DIN.US,D,20200707,000000,37.8085,38.5332,36.3285,36.5701,753782.7333333865,0
+DIN.US,D,20200708,000000,36.2131,37.2861,34.9532,36.9672,791915.9343411291,0
+DIN.US,D,20200709,000000,36.8987,36.9672,34.0661,34.2979,674985.977354137,0
+DIN.US,D,20200710,000000,34.027,36.5603,33.1759,36.4449,679981.2539064301,0
+DIN.US,D,20200713,000000,37.2176,37.4113,34.2784,34.2881,1054186.3559106006,0
+DIN.US,D,20200714,000000,34.1727,34.7616,33.3305,33.9693,684701.5142097302,0
+DIN.US,D,20200715,000000,36.7442,40.2254,36.2708,39.838,1415292.9144870162,0
+DIN.US,D,20200716,000000,38.543,39.261,37.2273,38.3688,695864.720242156,0
+DIN.US,D,20200717,000000,38.4853,38.9587,37.335,37.4309,502536.4761240068,0
+DIN.US,D,20200720,000000,37.2176,37.5179,36.2218,37.0347,571828.3024866629,0
+DIN.US,D,20200721,000000,37.335,39.3549,37.335,38.765,541970.1257143335,0
+DIN.US,D,20200722,000000,38.4364,40.5149,37.9238,39.4517,449492.0781217557,0
+DIN.US,D,20200723,000000,39.1132,40.3124,38.4559,39.9936,600726.4783006163,0
+DIN.US,D,20200724,000000,39.3646,41.1917,38.8912,41.0275,527207.1716793154,0
+DIN.US,D,20200727,000000,41.0666,41.676,40.1862,41.0275,868724.1899326863,0
+DIN.US,D,20200728,000000,41.2994,43.417,40.5834,40.6421,935789.3048072417,0
+DIN.US,D,20200729,000000,44.1898,46.3856,42.2657,45.341,1591086.572410199,0
+DIN.US,D,20200730,000000,44.2386,45.3213,42.7019,44.934,948679.2857264502,0
+DIN.US,D,20200731,000000,44.2189,44.8479,41.7532,43.9295,876127.1366201879,0
+DIN.US,D,20200803,000000,43.6293,43.7749,42.4975,42.9426,608472.9397080411,0
+DIN.US,D,20200804,000000,43.194,45.2538,43.0981,44.2092,493493.65559493494,0
+DIN.US,D,20200805,000000,44.9252,45.7752,44.3931,45.4858,464570.9430152685,0
+DIN.US,D,20200806,000000,45.2628,47.4801,44.8666,46.4814,493488.54376875603,0
+DIN.US,D,20200807,000000,46.2017,49.1604,45.4466,48.8983,591163.2738654705,0
+DIN.US,D,20200810,000000,49.5763,51.0356,49.4021,49.7983,643284.4760579101,0
+DIN.US,D,20200811,000000,51.2489,54.0208,50.1562,51.0747,1047296.6365724297,0
+DIN.US,D,20200812,000000,52.1966,52.1966,49.9509,51.7907,532221.8731711226,0
+DIN.US,D,20200813,000000,51.2586,53.3566,50.8312,51.7418,655019.1842583197,0
+DIN.US,D,20200814,000000,51.0551,53.25,50.5093,52.67,557547.9048439325,0
+DIN.US,D,20200817,000000,52.3707,52.9704,50.4654,50.9201,544347.124892398,0
+DIN.US,D,20200818,000000,50.4076,51.6558,48.9277,51.2977,692776.1548585217,0
+DIN.US,D,20200819,000000,51.597,52.6504,50.7852,51.5285,505396.0316943589,0
+DIN.US,D,20200820,000000,50.4849,52.0998,49.6584,51.8387,536729.4815049494,0
+DIN.US,D,20200821,000000,51.4913,53.1434,51.3398,52.5058,431766.3096273642,0
+DIN.US,D,20200824,000000,53.1532,53.9846,51.8103,53.5405,459411.0656596863,0
+DIN.US,D,20200825,000000,53.9563,55.2522,53.7049,54.9138,557576.5310705927,0
+DIN.US,D,20200826,000000,54.7495,55.2522,53.4418,53.5013,399791.836812628,0
+DIN.US,D,20200827,000000,54.1392,56.2382,54.0922,55.6484,490930.58594356343,0
+DIN.US,D,20200828,000000,56.2577,61.0242,55.9096,60.7444,868313.1991070645,0
+DIN.US,D,20200831,000000,60.0481,60.091,57.4755,57.5919,840635.7273871349,0
+DIN.US,D,20200901,000000,56.8867,60.7152,56.5582,60.5986,539301.752443457,0
+DIN.US,D,20200902,000000,60.2221,62.1079,59.2782,62.0786,706041.3438200391,0
+DIN.US,D,20200903,000000,62.5325,64.7382,61.0828,61.4115,742657.3548147571,0
+DIN.US,D,20200904,000000,62.3397,63.4714,60.4832,61.1885,680544.5771524995,0
+DIN.US,D,20200908,000000,59.8739,62.64,59.1785,59.4289,545236.5826493602,0
+DIN.US,D,20200909,000000,59.4192,59.9023,56.4799,57.9597,719372.9865220032,0
+DIN.US,D,20200910,000000,58.1045,60.4685,58.1045,59.6714,385833.48421982315,0
+DIN.US,D,20200911,000000,60.0197,60.0197,55.3872,57.2721,626426.695650483,0
+DIN.US,D,20200914,000000,57.8238,59.9903,57.7465,59.6519,405705.19734853355,0
+DIN.US,D,20200915,000000,59.8553,60.1937,57.1567,59.1687,386842.5587096154,0
+DIN.US,D,20200916,000000,59.1198,59.7967,58.2307,58.9456,372668.48705162166,0
+DIN.US,D,20200917,000000,57.4755,58.0663,55.7354,56.4505,466179.12353445287,0
+DIN.US,D,20200918,000000,56.7986,57.6985,53.8301,54.237,692090.1477838968,0
+DIN.US,D,20200921,000000,51.9061,52.6504,49.092,51.1901,605626.6748857824,0
+DIN.US,D,20200922,000000,51.2489,54.595,51.0551,54.4013,417961.3118202487,0
+DIN.US,D,20200923,000000,54.6234,55.7354,51.0551,51.1998,435607.3358260801,0
+DIN.US,D,20200924,000000,51.2977,53.4241,49.9626,53.1053,500968.16784909234,0
+DIN.US,D,20200925,000000,52.8539,53.521,52.2544,53.4056,532311.8413120606,0
+DIN.US,D,20200928,000000,54.6429,55.8323,53.8985,55.088,527504.679963538,0
+DIN.US,D,20200929,000000,54.9999,55.3481,52.361,53.6853,377692.3898305751,0
+DIN.US,D,20200930,000000,54.0434,55.6875,52.67,52.7864,499883.43833169725,0
+DIN.US,D,20201001,000000,53.4241,54.4013,52.6025,53.6276,270013.81588117086,0
+DIN.US,D,20201002,000000,50.9877,55.8323,50.881,55.6973,457172.08578872395,0
+DIN.US,D,20201005,000000,56.0837,56.9923,54.8552,55.6973,314747.40686467575,0
+DIN.US,D,20201006,000000,56.5679,57.6888,54.1783,54.3035,335657.8430750704,0
+DIN.US,D,20201007,000000,55.7931,56.2861,54.1979,54.9041,423467.77099147957,0
+DIN.US,D,20201008,000000,55.4939,56.4221,54.4874,56.2577,226215.689090339,0
+DIN.US,D,20201009,000000,56.6637,59.0307,56.5718,58.5876,472195.7429593898,0
+DIN.US,D,20201012,000000,58.4331,58.797,56.5288,57.186,350631.40434908826,0
+DIN.US,D,20201013,000000,56.4309,56.8642,53.7343,54.5559,425242.59704444674,0
+DIN.US,D,20201014,000000,56.0357,57.902,55.2903,56.3546,380467.0890861782,0
+DIN.US,D,20201015,000000,55.0195,56.9337,55.0195,56.9337,254724.34374865826,0
+DIN.US,D,20201016,000000,56.7321,56.9631,55.6778,56.2196,241914.10731800992,0
+DIN.US,D,20201019,000000,56.8085,57.9978,55.89,56.4407,246364.46319850598,0
+DIN.US,D,20201020,000000,56.9728,58.4057,56.4074,57.0891,217107.43718604228,0
+DIN.US,D,20201021,000000,57.4276,58.2981,55.8714,55.8802,296934.7373250717,0
+DIN.US,D,20201022,000000,55.8998,57.8041,55.4264,57.6888,364316.7854233637,0
+DIN.US,D,20201023,000000,58.2884,58.2884,54.9041,55.8225,343206.9879915889,0
+DIN.US,D,20201026,000000,54.8649,55.1163,52.9312,54.4306,472564.816810268,0
+DIN.US,D,20201027,000000,54.149,55.7648,52.8148,54.6234,478914.7273027502,0
+DIN.US,D,20201028,000000,55.4548,56.5766,53.028,54.1216,936266.7493733402,0
+DIN.US,D,20201029,000000,53.9181,54.5362,51.0845,52.1291,665318.4916647382,0
+DIN.US,D,20201030,000000,51.8004,53.1727,49.0627,49.7503,495856.34165968455,0
+DIN.US,D,20201102,000000,50.6493,50.8331,47.7383,48.29,597317.9125975198,0
+DIN.US,D,20201103,000000,49.2182,51.0561,49.0627,49.7503,316444.53315956646,0
+DIN.US,D,20201104,000000,49.7592,52.6123,48.6832,51.1804,351672.1721612461,0
+DIN.US,D,20201105,000000,51.4719,55.5711,51.1236,55.5223,492279.0856923318,0
+DIN.US,D,20201106,000000,54.9999,55.2131,53.2892,53.299,293497.545395315,0
+DIN.US,D,20201109,000000,63.4225,67.3292,62.0786,62.4268,1150883.7048398883,0
+DIN.US,D,20201110,000000,62.3975,62.8328,57.9108,59.2645,678690.0066109924,0
+DIN.US,D,20201111,000000,59.3232,59.3232,56.2098,56.9728,384209.96822206175,0
+DIN.US,D,20201112,000000,55.4645,56.8183,54.1019,55.7256,453456.8105142589,0
+DIN.US,D,20201113,000000,56.693,58.1817,56.1903,57.7758,259911.82496566896,0
+DIN.US,D,20201116,000000,61.4887,64.2354,60.406,62.6596,611241.5047722236,0
+DIN.US,D,20201117,000000,60.7444,62.0014,59.5365,60.7826,463255.15895411756,0
+DIN.US,D,20201118,000000,60.9185,61.6816,58.9261,58.9456,293093.7111263558,0
+DIN.US,D,20201119,000000,58.84,59.7478,58.0947,59.2069,280569.7369623,0
+DIN.US,D,20201120,000000,58.8781,59.0425,57.456,58.2014,235399.5960222185,0
+DIN.US,D,20201123,000000,58.9848,61.0242,58.1142,60.3092,419922.20834650256,0
+DIN.US,D,20201124,000000,61.8849,64.9513,61.2864,64.3214,391621.0938314678,0
+DIN.US,D,20201125,000000,63.3257,63.3844,61.9583,62.1568,258322.04702076688,0
+DIN.US,D,20201127,000000,62.2625,63.2103,60.9283,61.8086,205139.62971140342,0
+DIN.US,D,20201130,000000,61.4986,61.7891,60.0098,60.8892,305382.54128568846,0
+DIN.US,D,20201201,000000,62.4855,63.088,60.8217,62.2135,406457.658163605,0
+DIN.US,D,20201202,000000,61.5856,63.8969,60.5126,63.7414,304339.72874304693,0
+DIN.US,D,20201203,000000,64.0025,68.4696,63.7414,67.4544,413945.46116585576,0
+DIN.US,D,20201204,000000,68.1801,69.5142,67.2236,68.5087,383178.4016970501,0
+DIN.US,D,20201207,000000,68.2867,68.7025,64.5199,64.8144,482212.87756015273,0
+DIN.US,D,20201208,000000,64.2256,67.4446,64.119,66.082,364399.59700762905,0
+DIN.US,D,20201209,000000,66.3139,67.2137,64.9739,66.1593,216761.87773563535,0
+DIN.US,D,20201210,000000,65.5108,66.575,65.0864,66.3814,339397.65511523857,0
+DIN.US,D,20201211,000000,65.5792,66.3129,63.8774,64.5249,285351.33917987795,0
+DIN.US,D,20201214,000000,65.6184,65.6184,62.3016,62.7262,266978.4134899099,0
+DIN.US,D,20201215,000000,63.2484,64.5836,62.2919,64.4672,217687.11827593044,0
+DIN.US,D,20201216,000000,63.7327,65.0471,62.8709,63.5772,259615.3390466782,0
+DIN.US,D,20201217,000000,63.9448,64.5737,62.6781,64.3899,205030.2366309513,0
+DIN.US,D,20201218,000000,64.2647,64.702,63.3746,64.4672,432756.9815428741,0
+DIN.US,D,20201221,000000,62.0199,63.6935,60.0481,63.5672,417282.46130229643,0
+DIN.US,D,20201222,000000,63.4616,64.565,60.9812,62.8044,318598.6567157797,0
+DIN.US,D,20201223,000000,62.7359,63.5722,60.6955,60.7826,310795.9652202659,0
+DIN.US,D,20201224,000000,61.121,61.392,59.1882,59.468,207238.54554476967,0
+DIN.US,D,20201228,000000,60.7249,60.7249,58.2492,58.2786,319547.411656536,0
+DIN.US,D,20201229,000000,58.7912,58.7912,56.3351,56.4221,403056.24901717115,0
+DIN.US,D,20201230,000000,56.4505,58.2395,56.3252,57.1274,407906.34970567934,0
+DIN.US,D,20201231,000000,56.877,58.0751,54.7299,56.0837,861493.0006051563,0
+DIN.US,D,20210104,000000,56.7792,57.1048,54.6331,55.6484,570182.2944536719,0
+DIN.US,D,20210105,000000,56.9728,60.4832,56.7889,59.468,791513.1224374018,0
+DIN.US,D,20210106,000000,61.9046,66.353,61.257,63.7611,1016499.9285117522,0
+DIN.US,D,20210107,000000,64.8047,65.8013,63.2103,63.2583,435764.7800727166,0
+DIN.US,D,20210108,000000,63.3169,63.4519,62.0395,63.4127,284616.25857383694,0
+DIN.US,D,20210111,000000,61.8272,63.1135,61.6228,62.5617,318365.5574415503,0
+DIN.US,D,20210112,000000,63.3071,67.2421,63.2386,66.2845,616689.6891248921,0
+DIN.US,D,20210113,000000,65.7437,68.4795,63.9547,65.7143,428420.10820377734,0
+DIN.US,D,20210114,000000,66.3139,70.6166,66.3139,69.3402,490620.8092764995,0
+DIN.US,D,20210115,000000,68.2672,68.4218,66.4009,68.1508,503793.98536659527,0
+DIN.US,D,20210119,000000,68.8471,70.0376,68.364,69.437,362111.5436052607,0
+DIN.US,D,20210120,000000,70.5306,71.719,69.6503,71.4969,371471.2973580691,0
+DIN.US,D,20210121,000000,71.0813,71.3229,70.0278,70.8202,337252.73284617154,0
+DIN.US,D,20210122,000000,69.0888,71.8257,68.4129,71.671,238986.05327670733,0
+DIN.US,D,20210125,000000,72.0868,75.2001,71.2642,73.4601,538106.607480378,0
+DIN.US,D,20210126,000000,74.7463,74.759,70.7144,71.0813,430562.9857423708,0
+DIN.US,D,20210127,000000,69.437,74.7903,68.7504,71.7866,417722.07835458854,0
+DIN.US,D,20210128,000000,72.3567,72.8496,69.5808,70.2019,354201.5037597684,0
+DIN.US,D,20210129,000000,70.8202,70.8202,66.3628,66.488,371919.0933322555,0
+DIN.US,D,20210201,000000,66.8655,69.3891,65.8405,68.9538,326105.88465755456,0
+DIN.US,D,20210202,000000,70.2391,70.2684,68.364,69.3597,177715.7045704692,0
+DIN.US,D,20210203,000000,69.1954,71.3522,68.9059,70.5775,225817.98901279047,0
+DIN.US,D,20210204,000000,70.8494,74.2318,70.7233,73.7594,308365.80304981786,0
+DIN.US,D,20210205,000000,74.8616,76.1666,73.1314,73.7789,224702.58853827158,0
+DIN.US,D,20210208,000000,74.04,74.3013,70.3761,71.5263,340070.3714417701,0
+DIN.US,D,20210209,000000,71.5068,74.3589,71.2163,73.9725,255877.5717369937,0
+DIN.US,D,20210210,000000,74.3785,76.3504,74.0978,75.4427,263708.8894591677,0
+DIN.US,D,20210211,000000,74.1173,74.6103,70.8543,73.2958,563834.4286916633,0
+DIN.US,D,20210212,000000,72.3186,72.879,70.5501,71.0901,298259.72267336876,0
+DIN.US,D,20210216,000000,71.0901,72.8028,70.4229,72.1542,322083.8998117207,0
+DIN.US,D,20210217,000000,71.3522,71.8207,69.7853,70.4229,428475.3159266243,0
+DIN.US,D,20210218,000000,69.6307,74.8422,69.1377,74.6005,416626.10281957366,0
+DIN.US,D,20210219,000000,74.3295,78.6422,73.9433,78.5659,478097.85747767554,0
+DIN.US,D,20210222,000000,77.3667,79.987,76.0901,78.1395,437622.4177099492,0
+DIN.US,D,20210223,000000,77.8988,77.975,73.55,76.186,351653.7695869739,0
+DIN.US,D,20210224,000000,77.308,79.6575,77.1486,79.4168,248385.6792737857,0
+DIN.US,D,20210225,000000,79.4931,79.6868,73.3916,74.9585,302162.0907863624,0
+DIN.US,D,20210226,000000,75.3253,77.4723,73.2468,76.4961,361808.92349483917,0
+DIN.US,D,20210301,000000,77.7628,79.9284,76.7866,78.7498,390081.4117832237,0
+DIN.US,D,20210302,000000,75.0749,78.2793,72.0672,76.1666,794884.8829919436,0
+DIN.US,D,20210303,000000,78.3233,84.2703,76.2937,78.3819,704186.7732785118,0
+DIN.US,D,20210304,000000,78.1013,80.9339,76.4766,79.7162,482884.5715214424,0
+DIN.US,D,20210305,000000,80.7501,81.998,74.9204,81.4659,452584.7329663473,0
+DIN.US,D,20210308,000000,82.6173,85.4499,81.6743,84.4933,379001.0173350634,0
+DIN.US,D,20210309,000000,84.9765,85.092,79.8413,80.5289,355196.26513622544,0
+DIN.US,D,20210310,000000,80.5759,82.3864,78.1786,80.9339,381707.21811972617,0
+DIN.US,D,20210311,000000,81.6401,83.0516,79.3092,79.764,251223.76517415023,0
+DIN.US,D,20210312,000000,79.764,82.6945,79.7162,82.0371,381888.176766834,0
+DIN.US,D,20210315,000000,82.8012,86.0593,82.1428,85.6239,527119.248268861,0
+DIN.US,D,20210316,000000,85.6338,85.6338,82.2016,83.4682,413884.119251578,0
+DIN.US,D,20210317,000000,82.1918,87.3836,81.1911,85.7501,749218.8949114811,0
+DIN.US,D,20210318,000000,85.092,88.3314,83.4086,83.6716,379574.5642335107,0
+DIN.US,D,20210319,000000,84.7154,87.0159,82.0852,86.6578,566039.6705097663,0
+DIN.US,D,20210322,000000,87.4903,89.018,85.3247,86.3586,711874.9598673845,0
+DIN.US,D,20210323,000000,85.5467,87.1715,81.2429,81.5912,742350.6452433986,0
+DIN.US,D,20210324,000000,82.7816,85.89,79.4354,79.5029,522585.0584388577,0
+DIN.US,D,20210325,000000,79.5323,85.8656,78.3526,85.6533,327177.3234268463,0
+DIN.US,D,20210326,000000,86.697,89.9082,86.165,89.6265,356618.3751821231,0
+DIN.US,D,20210329,000000,89.8299,90.2749,83.8829,85.092,358008.7919056451,0
+DIN.US,D,20210330,000000,85.4118,88.177,84.773,87.548,301477.10607697937,0
+DIN.US,D,20210331,000000,87.5871,89.3272,86.4173,87.055,304220.11201021686,0
+DIN.US,D,20210401,000000,87.9931,89.4817,86.8418,88.3314,285631.4672550499,0
+DIN.US,D,20210405,000000,89.918,89.9894,84.9374,84.9667,636205.6191508278,0
+DIN.US,D,20210406,000000,85.9721,89.1335,85.7013,86.0984,394058.4125585885,0
+DIN.US,D,20210407,000000,86.0886,88.1964,85.5956,87.3641,351872.555747868,0
+DIN.US,D,20210408,000000,87.5577,90.0432,86.832,89.4436,295838.76179006684,0
+DIN.US,D,20210409,000000,89.9277,90.8745,88.6405,90.8648,233993.84382013965,0
+DIN.US,D,20210412,000000,90.8941,92.1657,90.1204,91.9965,216281.3660738415,0
+DIN.US,D,20210413,000000,91.0291,91.2032,88.1573,89.3761,341162.2575158278,0
+DIN.US,D,20210414,000000,88.9594,91.3587,88.351,88.6307,339728.9014523204,0
+DIN.US,D,20210415,000000,89.5208,90.5069,87.9832,89.472,337826.27974461886,0
+DIN.US,D,20210416,000000,89.9277,91.3773,88.8929,89.2881,224668.85048541226,0
+DIN.US,D,20210419,000000,89.8886,90.546,88.6405,89.7537,192761.85377637454,0
+DIN.US,D,20210420,000000,88.9789,89.8789,85.3825,86.0691,350943.22574664594,0
+DIN.US,D,20210421,000000,85.7884,87.6742,84.7828,87.229,231217.09983405287,0
+DIN.US,D,20210422,000000,87.5098,89.6265,87.2682,88.0703,205226.53075662607,0
+DIN.US,D,20210423,000000,87.9353,88.7188,86.6578,88.1192,195149.07660682718,0
+DIN.US,D,20210426,000000,89.4436,90.5938,86.6872,87.906,258051.12023273107,0
+DIN.US,D,20210427,000000,88.4381,89.5208,87.5098,87.8766,160916.19898160457,0
+DIN.US,D,20210428,000000,88.4087,91.261,87.0648,89.646,474805.84141170385,0
+DIN.US,D,20210429,000000,90.8844,94.7421,90.8745,94.4329,370297.62206497777,0
+DIN.US,D,20210430,000000,93.5527,95.4875,92.7604,93.4568,225983.61218133138,0
+DIN.US,D,20210503,000000,94.1141,94.9847,92.0923,93.2924,312491.04678467294,0
+DIN.US,D,20210504,000000,93.4177,94.3176,91.8997,93.7659,313546.127710176,0
+DIN.US,D,20210505,000000,95.2937,95.2937,90.1683,91.0007,250418.14136670536,0
+DIN.US,D,20210506,000000,92.779,94.8105,92.5764,94.7421,376077.05275471805,0
+DIN.US,D,20210507,000000,94.9847,96.3091,94.2882,95.6898,263719.1131115356,0
+DIN.US,D,20210510,000000,95.6898,97.3722,93.7659,94.4427,249599.2268111571,0
+DIN.US,D,20210511,000000,92.5189,93.2924,90.5654,91.6091,318415.65333819826,0
+DIN.US,D,20210512,000000,91.7167,92.7702,86.2724,87.0843,350152.937417758,0
+DIN.US,D,20210513,000000,87.1421,90.8844,87.1421,90.0726,288310.0641783043,0
+DIN.US,D,20210514,000000,91.2423,94.1718,90.3865,93.9595,223182.33142954155,0
+DIN.US,D,20210517,000000,93.5625,96.1545,92.4025,95.8356,347545.9060611593,0
+DIN.US,D,20210518,000000,95.9999,96.5996,93.7464,93.8813,238116.0204592693,0
+DIN.US,D,20210519,000000,91.8615,93.9498,90.0236,93.0988,157066.9938609742,0
+DIN.US,D,20210520,000000,92.2195,92.4025,90.2565,91.6385,264227.22863476805,0
+DIN.US,D,20210521,000000,92.8572,93.1859,89.5599,89.646,233469.37045309847,0
+DIN.US,D,20210524,000000,90.8941,91.3773,89.1609,90.6721,154881.17698238528,0
+DIN.US,D,20210525,000000,91.4742,92.1119,87.8864,88.1671,276309.541016048,0
+DIN.US,D,20210526,000000,88.4567,90.546,88.4567,89.9277,184344.72077289165,0
+DIN.US,D,20210527,000000,91.0203,92.0923,89.1237,91.8997,252505.81118245187,0
+DIN.US,D,20210528,000000,92.1608,92.2567,89.5404,91.8126,138211.51177872866,0
+DIN.US,D,20210601,000000,92.8181,92.8181,88.8342,90.1879,235581.57703455808,0
+DIN.US,D,20210602,000000,90.9812,91.3773,89.1726,89.8789,152100.34353534135,0
+DIN.US,D,20210603,000000,89.1237,89.1237,86.8046,87.1518,237696.85071174317,0
+DIN.US,D,20210604,000000,87.5871,88.3314,86.2432,88.2345,151797.72342493993,0
+DIN.US,D,20210607,000000,88.5153,89.5893,88.2345,89.3175,188964.78928287578,0
+DIN.US,D,20210608,000000,89.8886,94.6168,89.8886,93.9302,232335.5674042872,0
+DIN.US,D,20210609,000000,94.7812,94.9504,91.5231,91.7255,135588.12257833127,0
+DIN.US,D,20210610,000000,91.5231,92.0062,88.8831,89.1139,171722.59954601366,0
+DIN.US,D,20210611,000000,89.7341,90.8648,89.0279,89.7634,139270.6821651789,0
+DIN.US,D,20210614,000000,89.8397,90.3913,88.1378,88.4762,158524.8866901947,0
+DIN.US,D,20210615,000000,88.9594,89.7488,87.7417,87.9353,190905.23850438383,0
+DIN.US,D,20210616,000000,87.9931,88.9027,86.2333,88.5447,205716.2437055661,0
+DIN.US,D,20210617,000000,88.621,89.3663,84.9667,85.711,174174.2313864494,0
+DIN.US,D,20210618,000000,84.2801,85.2758,82.8197,82.9938,409921.4315895484,0
+DIN.US,D,20210621,000000,83.2158,85.7306,82.1918,84.9275,305740.3691189469,0
+DIN.US,D,20210622,000000,84.5793,85.6915,82.9165,85.3247,153581.7507650432,0
+DIN.US,D,20210623,000000,84.7535,85.8949,84.3466,84.9569,205227.55312186788,0
+DIN.US,D,20210624,000000,85.8656,88.5056,85.7208,87.7221,177547.01430622296,0
+DIN.US,D,20210625,000000,88.1867,88.6504,85.3434,85.8177,836951.1230698037,0
+DIN.US,D,20210628,000000,85.8362,85.9292,82.7718,84.6283,244958.71099641707,0
+DIN.US,D,20210629,000000,85.6533,85.7785,83.0857,83.971,195168.50154634126,0
+DIN.US,D,20210630,000000,84.145,86.6677,84.1353,86.3008,196345.243935148,0
+DIN.US,D,20210701,000000,86.8418,88.2836,86.1268,86.5719,146029.53875280934,0
+DIN.US,D,20210702,000000,86.8232,86.8232,85.2377,85.5956,88754.59339620927,0
+DIN.US,D,20210706,000000,85.6436,85.7697,83.6903,84.9765,118540.18223665022,0
+DIN.US,D,20210707,000000,84.551,85.2083,82.3972,82.9263,168977.54888229253,0
+DIN.US,D,20210708,000000,80.3548,81.5912,78.6323,80.6933,401619.8258579484,0
+DIN.US,D,20210709,000000,81.9883,83.6521,81.5344,83.304,113939.53866618016,0
+DIN.US,D,20210712,000000,82.9459,84.8797,82.5008,84.7926,135231.3171103046,0
+DIN.US,D,20210713,000000,83.9123,84.418,82.6456,83.3704,125031.17913196025,0
+DIN.US,D,20210714,000000,84.0571,85.711,82.675,82.9361,132206.1383714115,0
+DIN.US,D,20210715,000000,81.9492,82.4813,79.2662,80.7217,198381.79548900473,0
+DIN.US,D,20210716,000000,81.7947,82.1428,79.2427,79.2907,158831.59626155332,0
+DIN.US,D,20210719,000000,76.5538,77.1153,72.7196,72.9769,357745.02167427185,0
+DIN.US,D,20210720,000000,72.9573,76.9989,72.1943,75.8477,289023.67511434766,0
+DIN.US,D,20210721,000000,76.8248,79.1068,76.68,77.9173,248224.14556620203,0
+DIN.US,D,20210722,000000,77.3569,77.9173,75.6638,76.8629,210551.00891550732,0
+DIN.US,D,20210723,000000,77.8499,77.9075,75.4231,75.654,174977.81046342067,0
+DIN.US,D,20210726,000000,75.6834,79.3777,75.6834,79.1742,161306.7425024704,0
+DIN.US,D,20210727,000000,78.4583,79.1068,77.0468,78.468,150979.8312346335,0
+DIN.US,D,20210728,000000,78.421,78.7498,74.6495,75.5386,161225.97564867858,0
+DIN.US,D,20210729,000000,76.6703,77.9947,75.7126,76.4384,119601.39735357404,0
+DIN.US,D,20210730,000000,75.7469,76.6028,74.1173,74.9107,223740.54284942194,0
+DIN.US,D,20210802,000000,75.3547,78.3086,74.9008,75.7616,240009.44087983476,0
+DIN.US,D,20210803,000000,76.4668,76.4961,73.1422,75.519,336816.1828895948,0
+DIN.US,D,20210804,000000,73.9824,76.3024,73.6341,74.0107,192409.13776930506,0
+DIN.US,D,20210805,000000,75.0358,76.6312,73.6341,75.4613,243422.0960438783,0
+DIN.US,D,20210806,000000,75.654,76.0901,74.4362,75.4134,151712.86711019085,0
+DIN.US,D,20210809,000000,75.0946,75.4896,70.731,71.4383,329558.4120658681,0
+DIN.US,D,20210810,000000,72.8222,73.7789,71.5546,72.4448,358385.0223131758,0
+DIN.US,D,20210811,000000,72.251,75.6442,71.4353,75.1903,244096.8571008733,0
+DIN.US,D,20210812,000000,74.6396,75.384,72.8028,74.2239,227470.13123721213,0
+DIN.US,D,20210813,000000,74.0684,75.3067,73.4894,74.804,182148.6802419248,0
+DIN.US,D,20210816,000000,74.0781,75.4036,73.3642,73.6244,125634.37462230964,0
+DIN.US,D,20210817,000000,72.2804,72.8595,70.2391,70.9257,228530.32398889412,0
+DIN.US,D,20210818,000000,70.8875,72.3381,70.0083,70.8593,260016.1062199321,0
+DIN.US,D,20210819,000000,69.9398,70.6558,67.7263,69.0604,287485.0154313353,0
+DIN.US,D,20210820,000000,69.1759,70.9941,69.0193,70.0083,197875.72469625593,0
+DIN.US,D,20210823,000000,71.2074,72.9231,70.3614,72.6384,253417.76097464352,0
+DIN.US,D,20210824,000000,73.372,75.3644,72.4448,74.5819,179705.22732339345,0
+DIN.US,D,20210825,000000,73.8464,76.3318,73.5363,75.9259,218340.4096629378,0
+DIN.US,D,20210826,000000,75.9162,76.9119,74.6583,76.7866,224875.36826347504,0
+DIN.US,D,20210827,000000,77.1056,82.1918,76.4336,80.5857,447168.2419360443,0
+DIN.US,D,20210830,000000,80.393,80.6444,76.1959,78.0533,235842.28017021593,0
+DIN.US,D,20210831,000000,77.9653,80.209,76.8826,79.987,373963.82380801666,0
+DIN.US,D,20210901,000000,80.3451,81.2255,79.319,80.7031,217822.07048731734,0
+DIN.US,D,20210902,000000,81.3603,81.8826,79.7162,80.9731,228982.20942403775,0
+DIN.US,D,20210903,000000,80.4996,80.4996,77.4145,78.7595,203740.01170073525,0
+DIN.US,D,20210907,000000,78.4583,79.1351,77.1877,77.2405,161802.58964284128,0
+DIN.US,D,20210908,000000,77.0283,78.4016,76.3895,76.8923,197400.324860641,0
+DIN.US,D,20210909,000000,76.3895,78.0729,76.0804,76.8345,154759.51551908167,0
+DIN.US,D,20210910,000000,77.9456,78.2656,76.1666,76.186,114506.95137320671,0
+DIN.US,D,20210913,000000,76.9119,77.8597,75.4329,77.4625,170741.12891764997,0
+DIN.US,D,20210914,000000,77.8597,77.8597,75.113,75.8379,188479.16579489296,0
+DIN.US,D,20210915,000000,75.8868,76.815,74.4557,76.6605,194991.63236019065,0
+DIN.US,D,20210916,000000,77.0087,79.1761,76.8679,78.3331,121285.2329003613,0
+DIN.US,D,20210917,000000,78.6422,79.1644,76.7769,78.4876,356551.9214416564,0
+DIN.US,D,20210920,000000,76.8826,79.4071,75.7029,79.3483,285318.62349226046,0
+DIN.US,D,20210921,000000,79.1547,79.2309,76.1666,76.5636,170257.55016012056,0
+DIN.US,D,20210922,000000,77.5212,80.7598,76.7084,80.1612,178447.71808079488,0
+DIN.US,D,20210923,000000,81.0416,83.6325,80.8908,82.627,201226.01558078997,0
+DIN.US,D,20210924,000000,82.1624,84.7251,82.1624,83.2746,178306.6316779671,0
+DIN.US,D,20210927,000000,84.2213,86.0788,83.4486,83.5641,193995.84861849176,0
+DIN.US,D,20210928,000000,83.1777,83.8732,81.4366,81.7751,169334.3543503192,0
+DIN.US,D,20210929,000000,82.4911,83.3704,80.9632,81.331,174225.34964834922,0
+DIN.US,D,20210930,000000,81.8435,81.8435,78.3625,78.5267,177570.5287066842,0
+DIN.US,D,20211001,000000,79.2232,84.1109,79.1351,83.9905,256821.21485155096,0
+DIN.US,D,20211004,000000,83.4878,84.9374,81.9394,82.0852,132963.711012682,0
+DIN.US,D,20211005,000000,82.2113,84.0765,81.3897,82.675,253361.53088656478,0
+DIN.US,D,20211006,000000,81.6401,83.1493,80.4604,83.081,159188.40172958001,0
+DIN.US,D,20211007,000000,83.5738,84.7926,82.0177,82.2201,130029.5227799688,0
+DIN.US,D,20211008,000000,82.6945,82.9205,80.5045,80.6541,110516.65984974858,0
+DIN.US,D,20211011,000000,80.838,82.0949,79.8413,80.0643,122301.46394681609,0
+DIN.US,D,20211012,000000,80.4801,81.3114,79.5811,79.9479,106980.29849192781,0
+DIN.US,D,20211013,000000,79.5997,79.8228,77.124,77.7814,149082.32135312087,0
+DIN.US,D,20211014,000000,78.5561,79.0784,77.5506,78.7684,122424.14777536156,0
+DIN.US,D,20211015,000000,80.0545,80.7314,77.3951,77.4528,137954.89810401795,0
+DIN.US,D,20211018,000000,76.5147,78.1786,75.4231,78.0338,166475.82114519877,0
+DIN.US,D,20211019,000000,78.4876,82.3463,77.7814,80.9731,314418.20525808766,0
+DIN.US,D,20211020,000000,78.5463,81.5814,77.7912,79.145,328593.2992813131,0
+DIN.US,D,20211021,000000,78.74,80.1416,78.2177,78.5365,178256.53578130907,0
+DIN.US,D,20211022,000000,78.3526,79.7259,77.7433,79.4071,164649.8768303419,0
+DIN.US,D,20211025,000000,79.5714,81.7653,78.6813,81.0416,301717.3619078914,0
+DIN.US,D,20211026,000000,81.6304,83.6129,80.4604,81.0982,187809.51656407685,0
+DIN.US,D,20211027,000000,81.1472,82.1136,80.6688,80.9437,169627.77317359459,0
+DIN.US,D,20211028,000000,82.1136,82.1136,80.393,81.1276,165927.83337769637,0
+DIN.US,D,20211029,000000,81.2155,83.9612,80.5759,81.7183,173146.75432238492,0
+DIN.US,D,20211101,000000,82.2691,84.0668,81.7272,83.1201,339513.1823871215,0
+DIN.US,D,20211102,000000,83.3704,83.3704,76.8826,77.5407,542109.1673866776,0
+DIN.US,D,20211103,000000,76.728,82.2397,76.728,80.4116,533291.267209961,0
+DIN.US,D,20211104,000000,84.1256,88.9594,82.805,86.4465,565457.9446894248,0
+DIN.US,D,20211105,000000,88.8929,91.8615,88.6601,90.3424,437389.31843570975,0
+DIN.US,D,20211108,000000,90.3718,90.3718,84.2995,84.3486,305591.1037942147,0
+DIN.US,D,20211109,000000,84.3857,85.3922,82.9753,84.3095,231609.68808540242,0
+DIN.US,D,20211110,000000,83.0907,83.9073,81.6304,82.6945,286010.7647583061,0
+DIN.US,D,20211111,000000,83.0329,83.7577,81.2626,81.8915,166447.1949185385,0
+DIN.US,D,20211112,000000,81.5051,83.4878,80.8185,83.3802,223453.25821757736,0
+DIN.US,D,20211115,000000,83.9612,83.9612,81.7653,82.2113,198339.8785142612,0
+DIN.US,D,20211116,000000,81.9296,82.7473,80.6444,80.7892,216432.67612904726,0
+DIN.US,D,20211117,000000,80.2864,83.4682,80.2864,82.897,201170.807857943,0
+DIN.US,D,20211118,000000,83.4878,83.4878,79.3777,81.1667,197851.18793054283,0
+DIN.US,D,20211119,000000,78.8554,79.7455,76.5588,77.0566,448423.7064481693,0
+DIN.US,D,20211122,000000,77.7433,78.3917,75.9063,77.4145,245915.64485906766,0
+DIN.US,D,20211123,000000,76.7475,77.9947,73.9628,75.3067,319256.03756374423,0
+DIN.US,D,20211124,000000,74.4362,76.4668,73.8845,76.2448,148954.52569839652,0
+DIN.US,D,20211126,000000,72.8028,73.9922,71.0187,73.2272,210176.8232384502,0
+DIN.US,D,20211129,000000,74.7463,74.7649,70.109,70.1824,341890.1815651962,0
+DIN.US,D,20211130,000000,69.708,71.2358,68.4031,69.4468,259580.5786285972,0
+DIN.US,D,20211201,000000,71.4676,73.372,67.5992,67.8516,356553.96617212996,0
+DIN.US,D,20211202,000000,69.437,73.7986,68.0354,72.7343,412361.81741236435,0
+DIN.US,D,20211203,000000,73.3153,73.8943,71.2642,72.3861,233307.83674551477,0
+DIN.US,D,20211206,000000,73.7886,77.1632,73.3436,76.0901,266459.05194906774,0
+DIN.US,D,20211207,000000,77.4919,78.691,76.0463,76.5245,160112.6199046232,0
+DIN.US,D,20211208,000000,77.3667,79.3092,77.0283,78.5365,266095.08992437855,0
+DIN.US,D,20211209,000000,77.4821,79.0687,77.4821,77.6464,94418.49681407269,0
+DIN.US,D,20211210,000000,78.7966,78.9708,76.1001,77.2601,116119.22135334833,0
+DIN.US,D,20211213,000000,76.2154,76.2154,73.2077,73.8083,153375.2329869804,0
+DIN.US,D,20211214,000000,73.2077,75.0163,72.7147,72.7734,261270.54836681526,0
+DIN.US,D,20211215,000000,72.5504,74.2102,69.9104,72.4056,271430.8141008796,0
+DIN.US,D,20211216,000000,73.0335,73.0335,68.8765,69.9495,244565.10037982572,0
+DIN.US,D,20211217,000000,69.4732,72.7303,68.1997,72.701,598003.9196721447,0
+DIN.US,D,20211220,000000,71.2524,73.0806,70.0757,72.8566,187097.9503585071,0
+DIN.US,D,20211221,000000,73.9364,77.4606,73.8533,76.9411,299109.3081860509,0
+DIN.US,D,20211222,000000,77.1838,79.2162,76.2897,78.292,300338.1912019791,0
+DIN.US,D,20211223,000000,78.8662,79.8482,78.0103,79.8286,159436.83648238634,0
+DIN.US,D,20211227,000000,78.7008,79.7416,77.62,78.3506,132745.94721700953,0
+DIN.US,D,20211228,000000,77.6895,78.9531,76.9598,77.0674,145837.33408808173,0
+DIN.US,D,20211229,000000,77.0869,77.7774,75.6569,75.9396,456831.638164506,0
+DIN.US,D,20211230,000000,76.5715,77.125,74.6847,74.7923,589545.8920591399,0
+DIN.US,D,20211231,000000,74.6367,75.6237,73.1294,73.7124,522680.13840598473,0
+DIN.US,D,20220103,000000,74.2866,77.1163,74.0244,74.9772,338496.9513406667,0
+DIN.US,D,20220104,000000,75.6569,76.9264,74.7923,76.7661,359325.5983320278,0
+DIN.US,D,20220105,000000,76.678,79.3425,76.503,77.2424,329516.49509112455,0
+DIN.US,D,20220106,000000,77.7482,79.0168,75.92,76.0951,179500.75427581428,0
+DIN.US,D,20220107,000000,75.9493,77.2131,74.5878,74.665,162624.57129410494,0
+DIN.US,D,20220110,000000,74.4128,75.4437,72.4585,75.3459,175396.98021095688,0
+DIN.US,D,20220111,000000,75.9299,76.143,72.7108,72.8085,217948.84377682002,0
+DIN.US,D,20220112,000000,73.3623,73.3623,70.3535,71.3981,313846.70309010387,0
+DIN.US,D,20220113,000000,71.807,73.2458,71.5352,72.118,306042.9892293584,0
+DIN.US,D,20220114,000000,71.3786,72.167,69.0888,70.2606,313073.79497027653,0
+DIN.US,D,20220118,000000,69.6483,70.3291,67.1981,67.5678,429598.8953230576,0
+DIN.US,D,20220119,000000,67.8202,70.4259,66.4302,68.2966,437320.8199647695,0
+DIN.US,D,20220120,000000,68.7152,69.0604,62.9785,63.0361,462563.0176880619,0
+DIN.US,D,20220121,000000,62.2292,62.9589,60.3385,61.0144,563654.4924097973,0
+DIN.US,D,20220124,000000,59.9737,65.2047,59.6823,64.7479,633576.0957589895,0
+DIN.US,D,20220125,000000,63.2504,66.9839,62.4434,65.8072,498634.108011003,0
+DIN.US,D,20220126,000000,66.6338,67.6941,63.7414,64.2226,314430.47364093916,0
+DIN.US,D,20220127,000000,64.5239,66.2258,62.2488,62.9295,210340.40167650743,0
+DIN.US,D,20220128,000000,62.55,64.4369,60.9655,64.3781,235568.28628646472,0
+DIN.US,D,20220131,000000,63.3277,66.8381,63.3277,65.9725,294922.722536918,0
+DIN.US,D,20220201,000000,66.4586,69.3177,65.9921,69.0938,412581.6259385205,0
+DIN.US,D,20220202,000000,70.1442,72.1768,69.0458,69.5896,468412.99157922616,0
+DIN.US,D,20220203,000000,69.1817,71.408,68.676,69.5798,185515.32897026758,0
+DIN.US,D,20220204,000000,68.4228,70.8738,67.3879,70.5521,229861.4435286119,0
+DIN.US,D,20220207,000000,70.2606,72.7988,70.2606,72.2052,259157.31942011384,0
+DIN.US,D,20220208,000000,72.701,74.2474,72.2687,73.7711,245789.89393480678,0
+DIN.US,D,20220209,000000,74.6172,76.1048,73.907,76.0266,201000.07286322318,0
+DIN.US,D,20220210,000000,74.8402,77.7286,74.8118,75.2979,189745.87632462766,0
+DIN.US,D,20220211,000000,75.7156,76.9598,73.7026,74.3932,196349.33339609514,0
+DIN.US,D,20220214,000000,74.5976,77.1544,74.1604,75.2588,278973.8248259672,0
+DIN.US,D,20220215,000000,76.4453,79.3327,76.1148,79.2065,314811.815874679,0
+DIN.US,D,20220216,000000,78.1559,80.8791,78.1559,79.9549,256455.20809638812,0
+DIN.US,D,20220217,000000,79.2162,79.9255,77.1935,78.205,193331.3112138747,0
+DIN.US,D,20220218,000000,77.4274,79.5176,77.038,77.9037,357737.86511759926,0
+DIN.US,D,20220222,000000,78.8662,80.7618,77.709,78.7684,363480.4906587849,0
+DIN.US,D,20220223,000000,79.8775,81.2,76.9695,77.4655,419536.7766518257,0
+DIN.US,D,20220224,000000,74.6269,79.2065,74.5585,79.0314,328323.39485850907,0
+DIN.US,D,20220225,000000,79.0314,81.8122,77.9037,81.7633,274841.4245344495,0
+DIN.US,D,20220228,000000,81.3936,81.8122,79.3817,81.5207,342042.5139856438,0
+DIN.US,D,20220301,000000,80.927,81.4485,75.4144,76.1626,470460.7891507027,0
+DIN.US,D,20220302,000000,73.8004,74.6847,67.4798,69.1426,999929.43273622,0
+DIN.US,D,20220303,000000,68.6956,71.1459,67.9659,70.3682,523544.0370319819,0
+DIN.US,D,20220304,000000,68.9871,69.8234,66.352,68.141,443476.48106206063,0
+DIN.US,D,20220307,000000,67.9659,68.3454,61.4419,61.5288,782002.0586293876,0
+DIN.US,D,20220308,000000,61.5104,67.879,61.121,64.1933,510384.1516899795,0
+DIN.US,D,20220309,000000,66.4684,72.303,65.7788,70.5334,663272.7388237353,0
+DIN.US,D,20220310,000000,69.5416,71.9331,68.2192,70.912,367005.60599899606,0
+DIN.US,D,20220311,000000,71.1067,72.118,69.8723,69.8723,309893.2167152205,0
+DIN.US,D,20220314,000000,70.0474,71.3884,68.9968,69.7354,259893.42239138662,0
+DIN.US,D,20220315,000000,70.4357,71.9625,69.3372,70.2029,223818.24260749837,0
+DIN.US,D,20220316,000000,70.9219,75.1229,70.3868,74.8989,314537.8219909177,0
+DIN.US,D,20220317,000000,74.2474,75.7645,72.9348,75.5601,236813.5271462118,0
+DIN.US,D,20220318,000000,75.6872,77.4968,74.7874,77.0566,344481.87744323805,0
+DIN.US,D,20220321,000000,76.4697,76.8806,74.0684,74.8265,228262.46429657371,0
+DIN.US,D,20220322,000000,75.0124,77.6239,74.3765,75.2862,273613.563883753,0
+DIN.US,D,20220323,000000,74.3374,75.2777,72.3862,72.7627,280158.7461366783,0
+DIN.US,D,20220324,000000,73.2126,76.0492,72.2052,75.2373,307303.56556766224,0
+DIN.US,D,20220325,000000,74.8168,75.2265,72.6844,73.3887,277075.2925792229,0
+DIN.US,D,20220328,000000,73.506,74.0781,71.804,72.7236,165340.99573115577,0
+DIN.US,D,20220329,000000,74.1222,76.91,73.0268,76.1959,238112.95336355388,0
+DIN.US,D,20220330,000000,75.1102,76.4306,74.9047,75.834,239666.94852514323,0
+DIN.US,D,20220331,000000,75.9219,78.6314,75.384,76.2448,327343.96896061895,0
+DIN.US,D,20220401,000000,76.2741,76.9882,72.6746,73.9364,217001.11120130555,0
+DIN.US,D,20220404,000000,73.6723,75.1786,72.6648,74.7189,236542.60035817596,0
+DIN.US,D,20220405,000000,74.6113,74.714,72.0388,72.4008,162303.54860941114,0
+DIN.US,D,20220406,000000,71.4324,71.4324,68.7327,70.3761,218258.62044389406,0
+DIN.US,D,20220407,000000,70.288,70.7868,67.784,69.6914,150969.60758225553,0
+DIN.US,D,20220408,000000,69.3099,70.5521,68.0383,69.6033,192153.54645983622,0
+DIN.US,D,20220411,000000,69.3588,71.0314,68.8511,68.9382,250148.2369439013,0
+DIN.US,D,20220412,000000,69.7793,71.6231,69.173,69.2805,225441.7586052497,0
+DIN.US,D,20220413,000000,69.9064,73.1637,69.574,72.4887,184611.5580999803,0
+DIN.US,D,20220414,000000,72.7724,73.3397,71.8725,72.1367,163881.0581714617,0
+DIN.US,D,20220418,000000,71.5302,73.0952,71.0021,71.8922,159388.78531620192,0
+DIN.US,D,20220419,000000,72.0096,74.5624,72.0096,73.4375,188108.04721354117,0
+DIN.US,D,20220420,000000,74.445,75.3547,73.5158,74.7287,109586.30748328468,0
+DIN.US,D,20220421,000000,76.235,76.685,75.2959,75.7068,117838.8396834685,0
+DIN.US,D,20220422,000000,75.3644,75.7068,72.973,73.7702,178531.5520303021,0
+DIN.US,D,20220425,000000,72.9974,75.6578,72.8704,75.609,158986.99577772635,0
+DIN.US,D,20220426,000000,74.4939,74.4939,70.1315,70.8553,161667.63743144428,0
+DIN.US,D,20220427,000000,70.9042,71.9899,69.9749,70.8456,122836.16096622516,0
+DIN.US,D,20220428,000000,71.7552,73.3593,70.464,72.3421,113020.43231732596,0
+DIN.US,D,20220429,000000,71.9117,72.8312,69.8772,70.1217,115474.10888824533,0
+DIN.US,D,20220502,000000,69.6033,73.2615,69.6033,72.968,336689.40960009216,0
+DIN.US,D,20220503,000000,72.9485,73.956,70.112,71.9996,222510.63746825187,0
+DIN.US,D,20220504,000000,72.4203,72.4692,68.2242,71.7846,384127.1566377963,0
+DIN.US,D,20220505,000000,69.3588,70.6303,68.1067,69.1339,223814.15314655122,0
+DIN.US,D,20220506,000000,68.6251,72.7968,68.0812,72.6257,313079.9291616972,0
+DIN.US,D,20220509,000000,71.0705,72.4692,67.1824,67.471,391968.6980123483,0
+DIN.US,D,20220510,000000,68.4686,70.9042,67.4905,70.3076,299440.5545231227,0
+DIN.US,D,20220511,000000,69.9652,70.8456,65.3289,65.8278,445553.92722542916,0
+DIN.US,D,20220512,000000,65.8278,71.7063,65.8278,71.4715,465705.7684293115,0
+DIN.US,D,20220513,000000,72.655,74.8168,72.655,73.9169,288480.79917302413,0
+DIN.US,D,20220516,000000,73.1441,74.1125,68.2633,68.3807,426687.1991255739,0
+DIN.US,D,20220517,000000,69.5642,71.5498,69.1924,69.7402,372024.3969517504,0
+DIN.US,D,20220518,000000,68.498,68.9577,65.8669,66.5711,371632.8310656528,0
+DIN.US,D,20220519,000000,65.7103,67.647,64.654,66.7178,276493.5667588712,0
+DIN.US,D,20220520,000000,68.0579,68.2583,64.9475,65.7593,292977.16148923105,0
+DIN.US,D,20220523,000000,66.5222,67.6861,64.116,67.07,285539.45438364835,0
+DIN.US,D,20220524,000000,66.1994,66.1994,63.402,65.4756,350874.72727569554,0
+DIN.US,D,20220525,000000,64.8007,70.0288,64.6492,69.1339,387275.0192052349,0
+DIN.US,D,20220526,000000,69.9848,74.2494,69.9848,73.6528,339517.27184807876,0
+DIN.US,D,20220527,000000,74.6797,75.9416,73.4865,74.4156,180528.2313398788,0
+DIN.US,D,20220531,000000,73.4571,73.7332,71.7161,71.8823,251131.7523027487,0
+DIN.US,D,20220601,000000,72.2931,73.3055,70.5277,72.479,204070.2356725853,0
+DIN.US,D,20220602,000000,73.3593,73.8875,72.0584,73.5158,143010.49420534703,0
+DIN.US,D,20220603,000000,72.6355,73.418,71.6867,72.4887,119331.49293076998,0
+DIN.US,D,20220606,000000,72.8312,74.0831,71.403,73.4962,236248.15916966888,0
+DIN.US,D,20220607,000000,72.4399,73.7994,71.9117,72.8604,141577.13814183968,0
+DIN.US,D,20220608,000000,72.479,73.6184,72.298,73.105,97085.84771970531,0
+DIN.US,D,20220609,000000,72.3714,73.3397,71.2564,72.8312,129373.16429724602,0
+DIN.US,D,20220610,000000,71.3542,72.2931,69.8381,70.112,168455.120245735,0
+DIN.US,D,20220613,000000,66.6787,67.872,65.6811,67.0015,345969.41886435053,0
+DIN.US,D,20220614,000000,66.6983,67.8623,65.7691,66.0135,210371.0726336413,0
+DIN.US,D,20220615,000000,66.8254,68.6057,66.6395,67.5297,251916.92880543767,0
+DIN.US,D,20220616,000000,65.5687,65.6493,62.6569,63.3614,290007.1712241349,0
+DIN.US,D,20220617,000000,63.8048,66.3275,63.8048,66.1501,334695.47664039436,0
+DIN.US,D,20220621,000000,67.5789,67.9928,62.3071,62.3661,240816.14051193095,0
+DIN.US,D,20220622,000000,61.6666,63.2037,61.2034,62.1494,269410.52650780434,0
+DIN.US,D,20220623,000000,62.4942,63.4895,60.4003,63.1742,286540.5700046292,0
+DIN.US,D,20220624,000000,63.4994,66.8349,63.1151,66.7216,345539.76839436736,0
+DIN.US,D,20220627,000000,67.2932,67.8154,65.9333,66.968,230940.99517617477,0
+DIN.US,D,20220628,000000,67.0566,69.3724,64.9578,65.0464,332823.14664918423,0
+DIN.US,D,20220629,000000,64.3961,64.9578,62.2282,64.199,173448.79409643676,0
+DIN.US,D,20220630,000000,62.8884,64.4601,62.0804,64.13,214302.12117297456,0
+DIN.US,D,20220701,000000,64.0019,66.6034,64.0019,66.5049,170679.36941024513,0
+DIN.US,D,20220705,000000,65.3568,68.3673,64.5144,68.3082,189958.78684820625,0
+DIN.US,D,20220706,000000,68.4067,69.2443,65.9727,66.1994,125561.79809356967,0
+DIN.US,D,20220707,000000,66.4457,68.1209,66.4457,67.6085,117918.22655221164,0
+DIN.US,D,20220708,000000,67.0566,68.1407,66.0368,66.6822,126944.98821715242,0
+DIN.US,D,20220711,000000,66.1698,66.9089,65.3125,65.5885,165992.96296070205,0
+DIN.US,D,20220712,000000,65.8348,67.0566,64.6326,64.948,187318.24341344534,0
+DIN.US,D,20220713,000000,63.6669,65.3815,62.7702,65.1056,154193.73217055362,0
+DIN.US,D,20220714,000000,64.0315,65.1056,63.7162,64.6228,124231.37824614748,0
+DIN.US,D,20220715,000000,65.9925,67.983,65.1056,66.7907,162866.32409732978,0
+DIN.US,D,20220718,000000,67.6085,68.0421,65.7954,66.0417,160429.75807624083,0
+DIN.US,D,20220719,000000,66.8301,68.9388,66.8301,68.4855,232209.51143037816,0
+DIN.US,D,20220720,000000,68.8403,70.0622,68.4067,68.5348,241747.73884902708,0
+DIN.US,D,20220721,000000,67.845,67.845,66.6232,66.9976,186419.1190924666,0
+DIN.US,D,20220722,000000,67.4608,68.023,65.4012,66.5541,195066.3406941561,0
+DIN.US,D,20220725,000000,67.0074,67.0074,64.3379,65.3224,172956.60978980336,0
+DIN.US,D,20220726,000000,64.8987,65.2879,63.46,63.795,151070.13774619738,0
+DIN.US,D,20220727,000000,64.8789,67.1947,64.6424,67.0666,131108.76596997218,0
+DIN.US,D,20220728,000000,67.2439,70.0425,66.968,69.8552,190977.65910358768,0
+DIN.US,D,20220729,000000,69.9045,70.3641,68.4855,70.2691,181157.31367000946,0
+DIN.US,D,20220801,000000,69.8848,71.0771,69.2492,70.7126,162576.08757836104,0
+DIN.US,D,20220802,000000,70.3282,71.7669,70.1509,71.1362,105983.01081961182,0
+DIN.US,D,20220803,000000,71.7571,74.1417,71.3875,73.9348,156698.29066286318,0
+DIN.US,D,20220804,000000,73.8265,73.8461,70.8505,70.9983,235711.63110499716,0
+DIN.US,D,20220805,000000,70.2691,71.3625,69.3379,69.5202,156814.99415824984,0
+DIN.US,D,20220808,000000,69.7075,72.2497,69.5054,71.3235,303069.8442034735,0
+DIN.US,D,20220809,000000,72.506,72.506,69.461,70.5155,297994.7643736309,0
+DIN.US,D,20220810,000000,71.9147,75.7775,71.7763,74.5458,285263.9352463964,0
+DIN.US,D,20220811,000000,75.2848,75.8268,70.9539,71.5896,271820.7073907979,0
+DIN.US,D,20220812,000000,72.368,74.6061,71.6339,74.0629,211000.93447302157,0
+DIN.US,D,20220815,000000,73.7969,74.6197,72.9691,73.4323,182010.7714058382,0
+DIN.US,D,20220816,000000,73.2254,75.3932,72.6439,75.3242,210404.22442704556,0
+DIN.US,D,20220817,000000,74.2797,75.0779,73.4027,74.9892,234561.84797218777,0
+DIN.US,D,20220818,000000,74.4768,75.0286,73.314,74.9991,165408.43067076,0
+DIN.US,D,20220819,000000,74.0038,74.2551,71.4812,72.0527,228807.8582430972,0
+DIN.US,D,20220822,000000,71.1166,71.5008,69.9882,71.491,202138.5725146147,0
+DIN.US,D,20220823,000000,71.5698,72.9789,71.243,71.6782,133351.50270740569,0
+DIN.US,D,20220824,000000,70.9096,72.639,70.2888,72.4272,159597.61141348412,0
+DIN.US,D,20220825,000000,72.7818,74.0126,72.3976,73.0479,148735.05302544512,0
+DIN.US,D,20220826,000000,73.1465,73.1465,68.7318,68.9881,202792.11208878615,0
+DIN.US,D,20220829,000000,68.0913,68.8551,67.2735,68.5447,214303.13598597317,0
+DIN.US,D,20220830,000000,68.6728,69.2246,66.5443,66.5837,192343.59740612315,0
+DIN.US,D,20220831,000000,66.7315,67.2981,65.5785,65.6279,156124.9213159665,0
+DIN.US,D,20220901,000000,65.1845,66.7808,64.5439,66.702,185543.33547055715,0
+DIN.US,D,20220902,000000,67.6677,67.8648,66.1896,67.2143,191665.70231987376,0
+DIN.US,D,20220906,000000,67.7563,67.8746,63.6176,63.9329,306310.14212321636,0
+DIN.US,D,20220907,000000,64.1794,67.4114,63.7162,67.3819,204974.97485902833,0
+DIN.US,D,20220908,000000,66.7512,69.5596,66.7315,69.5104,248659.63021495636,0
+DIN.US,D,20220909,000000,70.0819,71.6044,69.5547,70.9195,208117.85073045932,0
+DIN.US,D,20220912,000000,71.9246,73.3781,70.816,73.2352,241769.04992209908,0
+DIN.US,D,20220913,000000,70.9786,71.56,69.5399,70.2888,174037.38563839352,0
+DIN.US,D,20220914,000000,70.3184,71.5896,69.471,70.6436,146776.46392894827,0
+DIN.US,D,20220915,000000,70.9885,74.6541,70.9885,73.5998,292410.2484161078,0
+DIN.US,D,20220916,000000,72.4272,72.6045,69.9144,71.1954,639082.5481222272,0
+DIN.US,D,20220919,000000,71.3839,73.4481,70.0144,70.9076,317443.889599495,0
+DIN.US,D,20220920,000000,70.4412,71.3641,68.3174,69.4487,193060.6284649125,0
+DIN.US,D,20220921,000000,70.0343,70.9572,68.7074,68.764,140973.2044371025,0
+DIN.US,D,20220922,000000,68.5258,68.5258,63.5638,64.4669,338494.6977586875,0
+DIN.US,D,20220923,000000,63.5141,65.0028,60.9438,62.4423,217556.59066633752,0
+DIN.US,D,20220926,000000,61.9064,63.6035,60.5617,61.4003,170463.0781428575,0
+DIN.US,D,20220927,000000,62.8492,64.4966,61.6087,62.3828,158673.57761810752,0
+DIN.US,D,20220928,000000,63.1668,64.8043,61.708,64.06,167408.892152215,0
+DIN.US,D,20220929,000000,64.0103,64.0103,60.8446,63.8913,189992.335379625,0
+DIN.US,D,20220930,000000,63.4744,64.7547,62.3133,63.0775,162573.18163783252,0
+DIN.US,D,20221003,000000,63.5538,63.5538,61.3755,62.9683,252672.172186595,0
+DIN.US,D,20221004,000000,64.4966,66.67,64.4966,66.6105,288703.70720916,0
+DIN.US,D,20221005,000000,65.36,68.4762,65.36,67.8807,225590.581066665,0
+DIN.US,D,20221006,000000,67.583,68.9228,66.1291,66.5211,195909.25393358502,0
+DIN.US,D,20221007,000000,65.7768,66.0746,64.0203,65.3104,173020.4928720725,0
+DIN.US,D,20221010,000000,65.9356,66.2433,63.8119,64.6356,189110.6419643125,0
+DIN.US,D,20221011,000000,64.5859,65.5188,63.008,64.7249,161584.677363065,0
+DIN.US,D,20221012,000000,65.1417,66.7792,64.1592,65.9952,202978.923649965,0
+DIN.US,D,20221013,000000,64.8539,68.4663,64.0004,68.0991,188794.2399844175,0
+DIN.US,D,20221014,000000,68.8037,69.3098,66.4566,66.4715,127809.2698340825,0
+DIN.US,D,20221017,000000,67.7716,68.9773,67.2754,68.4762,167759.55421910502,0
+DIN.US,D,20221018,000000,70.0243,70.7686,68.8731,69.7465,131667.56021949,0
+DIN.US,D,20221019,000000,69.4587,70.9572,69.0022,69.3694,94815.79840828001,0
+DIN.US,D,20221020,000000,69.3991,70.074,68.2256,68.764,259330.720859035,0
+DIN.US,D,20221021,000000,69.2403,70.9374,68.8434,69.2304,224746.1706872,0
+DIN.US,D,20221024,000000,69.9251,70.069,65.7868,66.0547,296846.5237681775,0
+DIN.US,D,20221025,000000,68.1586,68.8682,66.2333,68.1983,174383.84280455002,0
+DIN.US,D,20221026,000000,68.7243,71.6023,68.7243,69.7365,295685.7114088175,0
+DIN.US,D,20221027,000000,70.6595,72.7138,70.6595,71.6519,188798.27058288752,0
+DIN.US,D,20221028,000000,71.771,73.6566,69.4984,72.9619,289457.42912305,0
+DIN.US,D,20221031,000000,72.5252,73.081,71.0664,71.5427,259809.3544273475,0
+DIN.US,D,20221101,000000,72.4657,72.5054,67.9304,69.8457,523579.7795010875,0
+DIN.US,D,20221102,000000,75.5421,75.5421,70.1335,70.3915,451275.881197375,0
+DIN.US,D,20221103,000000,70.1534,72.4458,70.0888,71.503,271975.7159090425,0
+DIN.US,D,20221104,000000,72.7237,72.7237,70.848,72.3069,252879.74800780002,0
+DIN.US,D,20221107,000000,72.8527,73.3985,69.7068,73.3291,255013.949897665,0
+DIN.US,D,20221108,000000,73.3489,73.6863,72.6066,73.4382,325995.8119032175,0
+DIN.US,D,20221109,000000,72.5748,73.3886,71.0763,71.2252,224866.0809916825,0
+DIN.US,D,20221110,000000,73.4878,74.8276,73.0016,73.9841,324277.76930538,0
+DIN.US,D,20221111,000000,73.9543,74.8971,72.5054,74.4406,318001.1198379725,0
+DIN.US,D,20221114,000000,74.2024,74.8077,73.0512,73.5772,201407.9978962825,0
+DIN.US,D,20221115,000000,74.8276,75.4131,72.4458,72.555,206913.7954063025,0
+DIN.US,D,20221116,000000,71.8801,72.3466,71.503,72.0985,257455.48492086752,0
+DIN.US,D,20221117,000000,70.9175,72.158,70.6942,71.5626,297208.26998086,0
+DIN.US,D,20221118,000000,72.942,73.8848,72.7733,73.21,234151.572216945,0
+DIN.US,D,20221121,000000,72.8527,73.4085,70.729,71.4137,198189.5650179875,0
+DIN.US,D,20221122,000000,71.4137,72.1977,70.3419,72.0389,137576.41757651,0
+DIN.US,D,20221123,000000,72.0092,73.2794,71.7214,72.3962,171463.674213035,0
+DIN.US,D,20221125,000000,72.813,73.9047,72.3069,73.6367,133903.5347207225,0
+DIN.US,D,20221128,000000,72.9718,73.5474,72.0886,73.0611,159102.8363551625,0
+DIN.US,D,20221129,000000,72.5848,73.2497,71.8107,72.5252,178778.2027864675,0
+DIN.US,D,20221130,000000,72.684,74.0237,71.4782,74.0237,370890.63296131254,0
+DIN.US,D,20221201,000000,74.4306,74.7978,73.4978,73.726,246535.58601602,0
+DIN.US,D,20221202,000000,72.6245,73.1058,71.4187,72.3962,165585.04634454,0
+DIN.US,D,20221205,000000,71.8901,72.0886,69.2304,69.4785,175800.598166755,0
+DIN.US,D,20221206,000000,69.3297,69.8953,67.1761,67.3151,236907.49392080752,0
+DIN.US,D,20221207,000000,67.0372,68.2678,66.6402,67.6426,179496.65696374502,0
+DIN.US,D,20221208,000000,68.0693,69.7117,68.0693,69.0915,194556.9881469,0
+DIN.US,D,20221209,000000,68.4861,69.4884,68.3571,68.6945,122009.23863575251,0
+DIN.US,D,20221212,000000,68.5556,68.7094,67.5731,68.5754,174986.417275815,0
+DIN.US,D,20221213,000000,70.2228,70.5007,66.9975,67.6128,303789.22963275254,0
+DIN.US,D,20221214,000000,67.8311,69.0567,67.4242,68.3273,306210.611663605,0
+DIN.US,D,20221215,000000,67.5036,68.5258,66.6005,68.0494,199964.035994405,0
+DIN.US,D,20221216,000000,66.9975,67.7914,65.3451,66.67,421671.13543522503,0
+DIN.US,D,20221219,000000,67.15,67.15,64.04,64.59,282246,0
+DIN.US,D,20221220,000000,64.54,65.47,64.06,64.7,317606,0
+DIN.US,D,20221221,000000,64.7,65.8,64.2,64.81,263085,0
+DIN.US,D,20221222,000000,64.13,65.66,63.385,65.52,238599,0
+DIN.US,D,20221223,000000,65.36,65.88,64.54,65.39,185941,0
+DIN.US,D,20221227,000000,65.47,65.52,63.6114,63.98,242538,0
+DIN.US,D,20221228,000000,64.27,64.64,63.47,64.09,149774,0
+DIN.US,D,20221229,000000,64.27,64.87,63.64,64.85,246988,0
+DIN.US,D,20221230,000000,64.21,64.71,63.72,64.6,195301,0
+DIN.US,D,20230103,000000,65.27,66.34,64.75,66.33,296667,0
+DIN.US,D,20230104,000000,66.83,68.41,66.51,68.38,255407,0
+DIN.US,D,20230105,000000,66.61,67.28,65.36,66.42,184603,0
+DIN.US,D,20230106,000000,67.1,68.58,66.805,68.25,200904,0
+DIN.US,D,20230109,000000,68.61,69.62,68.15,69.39,250747,0
+DIN.US,D,20230110,000000,69.57,71.1,69.09,71.07,185210,0
+DIN.US,D,20230111,000000,71.61,73.33,71.61,72.37,229536,0
+DIN.US,D,20230112,000000,73.32,74.85,73.31,74.27,234376,0
+DIN.US,D,20230113,000000,73.83,76.07,73.83,76.05,137169,0
+DIN.US,D,20230117,000000,75.57,76.16,74.49,74.78,145154,0
+DIN.US,D,20230118,000000,74.8,75.86,74.7,75.18,206060,0
+DIN.US,D,20230119,000000,74.73,75.29,73.66,74.03,273996,0
+DIN.US,D,20230120,000000,74.75,76.73,74.52,76.71,180308,0
+DIN.US,D,20230123,000000,77.14,79.76,77,79.11,281323,0
+DIN.US,D,20230124,000000,78.04,78.95,73.72,75.14,406817,0
+DIN.US,D,20230125,000000,74.26,76.47,73.6601,76.38,214830,0
+DIN.US,D,20230126,000000,76.95,77.645,76.31,76.52,183629,0
+DIN.US,D,20230127,000000,76.71,77.04,76.195,76.9,131801,0
+DIN.US,D,20230130,000000,76.4,76.4,74.73,75.4,232684,0
+DIN.US,D,20230131,000000,75.59,77.37,75.16,77.31,289716,0
+DIN.US,D,20230201,000000,77.7,77.82,74.225,76.76,255538,0
+DIN.US,D,20230202,000000,77.18,81.2,77.18,80.72,326795,0
+DIN.US,D,20230203,000000,79.95,81.385,79.95,80.48,249205,0
+DIN.US,D,20230206,000000,80.4,80.68,79.82,80.38,166857,0
+DIN.US,D,20230207,000000,79.78,81.49,79.0209,81.31,191032,0
+DIN.US,D,20230208,000000,80.51,81.375,78.9,79.15,189282,0
+DIN.US,D,20230209,000000,80.04,80.595,77.4,77.51,223808,0
+DIN.US,D,20230210,000000,76.99,77.55,76.25,76.79,139721,0
+DIN.US,D,20230213,000000,76.72,78.01,76.26,77.75,205567,0
+DIN.US,D,20230214,000000,77.68,79.015,77.17,78.51,241162,0
+DIN.US,D,20230215,000000,78.02,80.435,78.02,80.14,323072,0
+DIN.US,D,20230216,000000,79.24,82.43,79.24,82.01,272340,0
+DIN.US,D,20230217,000000,82.09,82.24,80.46,81.46,411406,0
+DIN.US,D,20230221,000000,80.31,81.68,78.64,78.77,280813,0
+DIN.US,D,20230222,000000,78.95,81.05,78.72,80.95,203480,0
+DIN.US,D,20230223,000000,81.04,81.24,78.5,79.41,218893,0
+DIN.US,D,20230224,000000,78.69,79.57,77.515,78.02,321635,0
+DIN.US,D,20230227,000000,78.63,78.9944,76.71,76.87,270798,0
+DIN.US,D,20230228,000000,76.88,77.63,75.43,76.67,396917,0
+DIN.US,D,20230301,000000,74.17,75.385,71.3001,72.23,618115,0
+DIN.US,D,20230302,000000,72.1,75.16,71.63,74.46,344486,0
+DIN.US,D,20230303,000000,74.42,75.46,73.43,74.94,340181,0
+DIN.US,D,20230306,000000,75,75.275,73.02,73.74,344445,0
+DIN.US,D,20230307,000000,73.77,74.24,71.78,71.95,378791,0
+DIN.US,D,20230308,000000,72.17,72.23,70.79,72.17,275688,0
+DIN.US,D,20230309,000000,72.45,72.45,69.28,69.48,347347,0
+DIN.US,D,20230310,000000,69.27,70.1199,67.52,67.89,286014,0
+DIN.US,D,20230313,000000,66.63,66.9891,65.13,66.32,369945,0
+DIN.US,D,20230314,000000,68.24,69.54,65.055,65.93,446763,0
+DIN.US,D,20230315,000000,64.37,65.26,63.92,64.67,380024,0
+DIN.US,D,20230316,000000,63.99,67.35,63.75,66.7,338464,0
+DIN.US,D,20230317,000000,65.74,66.23,64.571,65.5,424760,0
+DIN.US,D,20230320,000000,65.9,67.36,65.84,67.21,297921,0
+DIN.US,D,20230321,000000,68.54,69.54,68.315,68.54,263143,0
+DIN.US,D,20230322,000000,68.44,69.34,67.55,67.59,192107,0
+DIN.US,D,20230323,000000,68.01,68.91,65.61,66.93,273973,0
+DIN.US,D,20230324,000000,66.39,67,65.66,66.5,202293,0
+DIN.US,D,20230327,000000,67.41,67.66,65.73,65.8,220355,0
+DIN.US,D,20230328,000000,65.56,66.685,65.47,66.08,142924,0
+DIN.US,D,20230329,000000,66.78,66.78,65.59,66.2,184250,0
+DIN.US,D,20230330,000000,66.66,67.15,66.0275,66.21,212111,0
+DIN.US,D,20230331,000000,66.91,68.42,66.39,67.64,305834,0
+DIN.US,D,20230403,000000,67.77,68.73,67.34,68.52,296221,0
+DIN.US,D,20230404,000000,68.8,68.8,66.38,68.22,323955,0
+DIN.US,D,20230405,000000,67.85,67.99,67,67.6,216701,0
+DIN.US,D,20230406,000000,68.05,68.825,67.47,68.19,193947,0
+DIN.US,D,20230410,000000,67.68,69.7,67.68,68.91,226219,0
+DIN.US,D,20230411,000000,69.22,70.21,68.919,69.83,171809,0
+DIN.US,D,20230412,000000,70.32,70.32,67.08,67.25,254778,0
+DIN.US,D,20230413,000000,67.85,68.72,67.4,68.29,158394,0
+DIN.US,D,20230414,000000,68.31,69.31,67.25,67.83,140376,0
+DIN.US,D,20230417,000000,67.61,67.9,65.58,66.15,228488,0
+DIN.US,D,20230418,000000,66.68,67.31,65.4,65.84,192762,0
+DIN.US,D,20230419,000000,65.56,66.25,65.2,65.75,135564,0
+DIN.US,D,20230420,000000,65.45,65.995,65,65.62,139680,0
+DIN.US,D,20230421,000000,65.84,66.5,65.23,65.28,221262,0
+DIN.US,D,20230424,000000,65.1,65.21,63.75,64.36,248537,0
+DIN.US,D,20230425,000000,63.92,64.025,62.15,62.64,233646,0
+DIN.US,D,20230426,000000,63,63.83,62.21,62.32,262862,0
+DIN.US,D,20230427,000000,63.16,63.45,62.16,63.44,390770,0
+DIN.US,D,20230428,000000,63.5,65.3275,63.5,64.93,298408,0
+DIN.US,D,20230501,000000,64.82,65.34,63.6,63.66,399023,0
+DIN.US,D,20230502,000000,63.77,63.88,61.82,63.36,605696,0
+DIN.US,D,20230503,000000,66.4,69.715,64.2975,64.7,757274,0
+DIN.US,D,20230504,000000,64.01,65.79,62.795,65.14,367819,0
+DIN.US,D,20230505,000000,66.01,66.23,62.87,64.8,296683,0
+DIN.US,D,20230508,000000,65.53,65.53,62.615,63.16,321747,0
+DIN.US,D,20230509,000000,63.27,64.41,62.99,64.12,267914,0
+DIN.US,D,20230510,000000,64.73,65.33,63.895,64.38,313882,0
+DIN.US,D,20230511,000000,64.59,65.87,64.375,64.88,358017,0
+DIN.US,D,20230512,000000,64.99,65.435,63.61,64.5,195520,0
+DIN.US,D,20230515,000000,64.34,64.79,63.74,64.2,183624,0
+DIN.US,D,20230516,000000,64.12,64.7,63.38,63.89,209346,0
+DIN.US,D,20230517,000000,64.25,67.26,64.01,67.01,288374,0
+DIN.US,D,20230518,000000,66.93,68.725,66.12,68.56,295346,0
+DIN.US,D,20230519,000000,69.05,69.05,67.155,67.86,239560,0
+DIN.US,D,20230522,000000,67.61,68,65.62,65.69,185707,0
+DIN.US,D,20230523,000000,65.8,67.56,65.52,66.33,184721,0
+DIN.US,D,20230524,000000,66.17,66.35,64.67,64.84,165471,0
+DIN.US,D,20230525,000000,65,65.01,63.015,63.19,216887,0
+DIN.US,D,20230526,000000,63.09,63.79,62.58,62.79,216642,0
+DIN.US,D,20230530,000000,62.64,63.05,60.2,60.29,270782,0
+DIN.US,D,20230531,000000,60.38,60.68,59.31,59.83,293145,0
+DIN.US,D,20230601,000000,59.85,61.21,59.32,61,168688,0
+DIN.US,D,20230602,000000,61.72,63.63,61.485,63.49,148743,0
+DIN.US,D,20230605,000000,62.88,62.88,60.85,61.07,216688,0
+DIN.US,D,20230606,000000,60.81,62.069,60.81,61.78,173812,0
+DIN.US,D,20230607,000000,62.38,65.49,62.38,65.11,392607,0
+DIN.US,D,20230608,000000,64.83,64.83,63.25,63.59,184466,0
+DIN.US,D,20230609,000000,63.39,63.39,61.6,61.78,201319,0
+DIN.US,D,20230612,000000,61.96,63.45,61.7655,62.99,185803,0
+DIN.US,D,20230613,000000,63.06,64.33,62.77,64.21,221851,0
+DIN.US,D,20230614,000000,61.99,63,60.1,60.89,458345,0
+DIN.US,D,20230615,000000,61.02,61.09,60.1,60.6,339745,0
+DIN.US,D,20230616,000000,60.84,60.84,59.0907,59.43,502694,0
+DIN.US,D,20230620,000000,59.08,59.77,58.44,59.24,288670,0
+DIN.US,D,20230621,000000,59.04,60.25,58.6,59.64,256648,0
+DIN.US,D,20230622,000000,59.61,59.95,58.12,59.04,218927,0
+DIN.US,D,20230623,000000,58.42,59.6,57.085,57.58,420017,0
+DIN.US,D,20230626,000000,57.49,58.59,57.27,57.89,158342,0
+DIN.US,D,20230627,000000,58,59.02,57.77,58.52,172031,0
+DIN.US,D,20230628,000000,58.44,58.44,56.8327,57.52,248594,0
+DIN.US,D,20230629,000000,57.49,59.17,57.49,59.1,196168,0
+DIN.US,D,20230630,000000,59.5,59.56,57.84,58.03,218318,0
+DIN.US,D,20230703,000000,58.12,59.69,58.03,58.79,138493,0
+DIN.US,D,20230705,000000,58.53,58.53,56.345,56.75,214395,0
+DIN.US,D,20230706,000000,56.26,57.11,56,56.92,176419,0
+DIN.US,D,20230707,000000,57.07,58.14,57.05,57.54,197576,0
+DIN.US,D,20230710,000000,57.3,59.15,57.3,58.46,173247,0
+DIN.US,D,20230711,000000,58.76,59.57,58.55,58.8,154921,0
+DIN.US,D,20230712,000000,59.93,60.11,59.12,59.3,204358,0
+DIN.US,D,20230713,000000,59.4,60.31,59.105,59.88,132733,0
+DIN.US,D,20230714,000000,59.69,59.99,58.9,59.34,230211,0
+DIN.US,D,20230717,000000,59.1,60.0693,58.45,58.82,189905,0
+DIN.US,D,20230718,000000,57.5,59.82,57.5,59.15,167663,0
+DIN.US,D,20230719,000000,58.76,60,58.61,59.75,162282,0
+DIN.US,D,20230720,000000,60.14,60.275,59.36,59.39,197444,0
+DIN.US,D,20230721,000000,59.92,60.1747,58.96,59.53,200924,0
+DIN.US,D,20230724,000000,59.42,60.28,59.03,59.86,169592,0
+DIN.US,D,20230725,000000,59.75,60.08,58.9625,59.15,172545,0
+DIN.US,D,20230726,000000,59.21,59.91,59.11,59.35,205877,0
+DIN.US,D,20230727,000000,59.73,60.52,59.5,59.71,200380,0
+DIN.US,D,20230728,000000,60.23,60.6,59.04,59.06,147224,0
+DIN.US,D,20230731,000000,59.38,60.98,58.8901,60.32,242249,0
+DIN.US,D,20230801,000000,60.16,60.56,57.98,58.64,221400,0
+DIN.US,D,20230802,000000,58.01,59.35,57.44,58.8,323936,0
+DIN.US,D,20230803,000000,58.64,59.93,57.43,57.65,444010,0
+DIN.US,D,20230804,000000,57.66,58.3999,57.017,57.25,232526,0
+DIN.US,D,20230807,000000,57.57,58.835,57.54,58.58,284258,0
+DIN.US,D,20230808,000000,57.96,58.37,57.5,58.09,203619,0
+DIN.US,D,20230809,000000,57.79,58.65,57.79,58.29,151139,0
+DIN.US,D,20230810,000000,58.39,58.51,56.5,56.68,281464,0
+DIN.US,D,20230811,000000,56.62,57.04,55.95,56.96,307707,0
+DIN.US,D,20230814,000000,56.7,56.7,55.65,56.59,217532,0
+DIN.US,D,20230815,000000,56.29,56.5,55.66,55.81,189638,0
+DIN.US,D,20230816,000000,55.66,55.97,54.35,54.4,294227,0
+DIN.US,D,20230817,000000,54.4,54.72,53.87,54.37,183629,0
+DIN.US,D,20230818,000000,54.23,55.06,54.21,54.39,159884,0
+DIN.US,D,20230821,000000,54.3,54.68,53.52,53.97,222975,0
+DIN.US,D,20230822,000000,54.23,55.08,53.7078,54.95,184383,0
+DIN.US,D,20230823,000000,54.95,55.73,54.165,54.37,251758,0
+DIN.US,D,20230824,000000,54.3,55.72,54.02,55.3,276418,0
+DIN.US,D,20230825,000000,55.46,55.52,54.58,54.8,265532,0
+DIN.US,D,20230828,000000,54.92,56.93,54.92,56.41,324339,0
+DIN.US,D,20230829,000000,56.23,56.5,55.17,55.47,250071,0
+DIN.US,D,20230830,000000,55.42,56.17,55.02,55.59,187163,0
+DIN.US,D,20230831,000000,55.48,55.84,54.66,54.78,198343,0
+DIN.US,D,20230901,000000,55.17,55.8,54.44,54.82,172416,0
+DIN.US,D,20230905,000000,55.17,55.35,53.4,53.59,336009,0
+DIN.US,D,20230906,000000,53.75,54.27,53.17,53.21,216008,0
+DIN.US,D,20230907,000000,53.05,53.8075,52.83,53.76,208005,0
+DIN.US,D,20230908,000000,53.69,53.84,52.27,52.52,158485,0
+DIN.US,D,20230911,000000,52.66,52.78,51.4,52.52,307023,0
+DIN.US,D,20230912,000000,52.93,53.415,52.045,53.11,281649,0
+DIN.US,D,20230913,000000,53.2,53.4,52.25,52.38,221291,0
+DIN.US,D,20230914,000000,52.93,54.105,52.87,53.95,210176,0
+DIN.US,D,20230915,000000,53.7,54.0699,53.16,53.86,477373,0
+DIN.US,D,20230918,000000,53.64,53.69,53.07,53.14,199097,0
+DIN.US,D,20230919,000000,53.22,53.51,52.6101,53.28,265651,0
+DIN.US,D,20230920,000000,53.85,54.62,53.69,54.07,223411,0
+DIN.US,D,20230921,000000,53.83,54.52,52.91,52.92,272910,0
+DIN.US,D,20230922,000000,53.02,53.7,51.89,51.91,196736,0
+DIN.US,D,20230925,000000,51.67,51.8259,49.94,50.32,250031,0
+DIN.US,D,20230926,000000,50,50.93,49.36,49.36,243518,0
+DIN.US,D,20230927,000000,49.6,50.085,48.045,48.11,201509,0
+DIN.US,D,20230928,000000,48.22,50.59,48.22,50.39,247309,0
+DIN.US,D,20230929,000000,50.81,50.81,49.165,49.45,218151,0
+DIN.US,D,20231002,000000,49.41,51.1,49.18,51.01,406775,0
+DIN.US,D,20231003,000000,50.68,51.29,48.17,48.18,246353,0
+DIN.US,D,20231004,000000,48.39,49.12,47.62,49.05,210548,0
+DIN.US,D,20231005,000000,49.05,49.78,48.68,49.63,259152,0
+DIN.US,D,20231006,000000,49.35,49.66,47.1,48.69,276581,0
+DIN.US,D,20231009,000000,48.52,49.535,47.995,49.12,168851,0
+DIN.US,D,20231010,000000,49.36,49.7075,48.88,49.25,226002,0
+DIN.US,D,20231011,000000,49.08,49.245,46.17,47.14,375257,0
+DIN.US,D,20231012,000000,47.44,47.52,45.37,45.81,281815,0
+DIN.US,D,20231013,000000,45.7,46.74,45.55,46.35,155681,0
+DIN.US,D,20231016,000000,46.77,48.22,46.53,48.09,170453,0
+DIN.US,D,20231017,000000,47.86,51.04,47.55,51,322444,0
+DIN.US,D,20231018,000000,50.78,51.67,50.36,51.1,220625,0
+DIN.US,D,20231019,000000,51.16,52.47,50.99,51.41,271445,0
+DIN.US,D,20231020,000000,51.59,51.68,50.7401,51,216229,0
+DIN.US,D,20231023,000000,50.49,51.27,50.12,50.14,201702,0
+DIN.US,D,20231024,000000,50.62,50.66,48.98,49.36,167067,0
+DIN.US,D,20231025,000000,49.04,49.69,48.69,49.22,148369,0
+DIN.US,D,20231026,000000,49.43,49.5,48.48,48.91,152201,0
+DIN.US,D,20231027,000000,49.09,49.74,48.32,48.85,135360,0
+DIN.US,D,20231030,000000,49.38,49.95,48.745,49.44,177540,0
+DIN.US,D,20231031,000000,49.71,50.49,48.85,49.29,294466,0
+DIN.US,D,20231101,000000,53.26,53.26,43.5,44.4,649324,0
+DIN.US,D,20231102,000000,45.12,46.158,43.39,44.68,454162,0
+DIN.US,D,20231103,000000,45.06,47.155,44.9202,45.52,256984,0
+DIN.US,D,20231106,000000,45.41,45.7737,44.775,45.04,214402,0
+DIN.US,D,20231107,000000,44.87,44.87,43.025,43.6,268226,0
+DIN.US,D,20231108,000000,44.43,45.2038,42.97,43.77,271026,0
+DIN.US,D,20231109,000000,44.12,44.2701,42.75,43.08,252288,0
+DIN.US,D,20231110,000000,42.6,42.965,42,42.55,238573,0
+DIN.US,D,20231113,000000,42.75,43.26,42.44,42.81,257016,0
+DIN.US,D,20231114,000000,43.73,45.39,43.73,45.23,267585,0
+DIN.US,D,20231115,000000,45.2,46.71,45.2,45.88,225465,0
+DIN.US,D,20231116,000000,45.71,45.795,44.72,45.06,183829,0
+DIN.US,D,20231117,000000,45.54,45.77,44.75,45.58,218685,0
+DIN.US,D,20231120,000000,45.54,45.54,44.675,44.96,262404,0
+DIN.US,D,20231121,000000,44.63,44.91,44.13,44.65,161493,0
+DIN.US,D,20231122,000000,45,45.81,44.88,45,153571,0
+DIN.US,D,20231124,000000,44.91,45.01,44.38,44.8,122189,0
+DIN.US,D,20231127,000000,44.6,45,44,44.04,150209,0
+DIN.US,D,20231128,000000,44,44,43.2114,43.53,153499,0
+DIN.US,D,20231129,000000,43.82,44.3,43.16,43.45,215397,0
+DIN.US,D,20231130,000000,43.4,44,42.84,43.47,276718,0
+DIN.US,D,20231201,000000,43.55,46.3,43.5,46.2,284085,0
+DIN.US,D,20231204,000000,46.08,47.56,45.985,46.2,197822,0
+DIN.US,D,20231205,000000,46.1,46.35,45.4201,45.61,222432,0
+DIN.US,D,20231206,000000,46.23,48.58,46.23,48.08,409563,0
+DIN.US,D,20231207,000000,48,49.65,47.92,49.29,291536,0
+DIN.US,D,20231208,000000,49.13,49.72,48.44,49.23,172707,0
+DIN.US,D,20231211,000000,49.29,49.35,48.395,48.54,133126,0
+DIN.US,D,20231212,000000,48.57,48.96,48.11,48.19,149529,0
+DIN.US,D,20231213,000000,48.21,50.59,47.45,50.44,248969,0
+DIN.US,D,20231214,000000,50.95,52.05,50.8,51.44,266408,0
+DIN.US,D,20231215,000000,50.5,50.99,49,49.34,600694,0
+DIN.US,D,20231218,000000,49.57,50.63,49,49.07,265894,0
+DIN.US,D,20231219,000000,48.86,49.54,48.86,49.23,145180,0
+DIN.US,D,20231220,000000,49.17,49.7,47.85,47.94,212982,0
+DIN.US,D,20231221,000000,48.71,49.58,48.57,48.98,134039,0
+DIN.US,D,20231222,000000,48.96,49.6401,48.48,49.2,130093,0
+DIN.US,D,20231226,000000,49.44,51.04,49.26,51.03,250272,0
+DIN.US,D,20231227,000000,51.04,51.175,50.25,50.85,255541,0
+DIN.US,D,20231228,000000,50.63,51.13,50.14,50.42,166363,0
+DIN.US,D,20231229,000000,50.51,50.8399,49.4,49.65,304888,0
+DIN.US,D,20240102,000000,49.44,50.55,48.89,49.07,215251,0
+DIN.US,D,20240103,000000,48.82,48.99,46.28,46.31,329615,0
+DIN.US,D,20240104,000000,46.26,46.91,45.75,46.27,286534,0
+DIN.US,D,20240105,000000,45.94,46.67,45.77,45.86,211110,0
+DIN.US,D,20240108,000000,45.89,47.5,45.64,47.29,173575,0
+DIN.US,D,20240109,000000,46.51,46.96,46.3299,46.66,149744,0
+DIN.US,D,20240110,000000,46.47,47.79,46.47,47.77,184456,0
+DIN.US,D,20240111,000000,47.71,48.05,46.685,46.77,240850,0
+DIN.US,D,20240112,000000,47.02,47.02,44.3,44.39,284029,0
+DIN.US,D,20240116,000000,44.21,44.49,43.4,44.13,299827,0
+DIN.US,D,20240117,000000,43.46,44.425,43.22,43.87,168190,0
+DIN.US,D,20240118,000000,44.11,44.62,43.74,44.57,181452,0
+DIN.US,D,20240119,000000,44.77,45.24,44.26,44.94,207305,0
+DIN.US,D,20240122,000000,45.15,46.95,45.1393,46.12,293579,0
+DIN.US,D,20240123,000000,46.77,46.84,45.6,46.03,181599,0
+DIN.US,D,20240124,000000,46.45,46.45,45.03,45.33,159184,0
+DIN.US,D,20240125,000000,45.83,46.18,45.27,46.01,113835,0
+DIN.US,D,20240126,000000,46.22,46.71,45.88,46.09,122675,0
+DIN.US,D,20240129,000000,45.93,47.6917,45.83,47.59,144159,0
+DIN.US,D,20240130,000000,47.3,47.74,46.9602,47.37,128088,0
+DIN.US,D,20240131,000000,47.36,48.55,46.49,46.65,252053,0
+DIN.US,D,20240201,000000,46.95,47.829,46.71,47.74,137962,0
+DIN.US,D,20240202,000000,47.07,47.32,46.005,46.97,207683,0
+DIN.US,D,20240205,000000,46.22,46.22,45.1865,45.31,163488,0
+DIN.US,D,20240206,000000,45.22,46.67,45.04,46.06,117780,0
+DIN.US,D,20240207,000000,46.27,46.27,45.11,45.31,153662,0
+DIN.US,D,20240208,000000,45.57,46.67,45.115,46.65,142082,0
+DIN.US,D,20240209,000000,46.59,46.845,45.48,45.73,198634,0
+DIN.US,D,20240212,000000,45.8,47.09,45.7997,46.52,142465,0
+DIN.US,D,20240213,000000,45.01,45.37,43.8,44.08,270205,0
+DIN.US,D,20240214,000000,44.71,44.74,42.86,43.75,212744,0
+DIN.US,D,20240215,000000,44.1,45.2,43.8681,44.61,233973,0
+DIN.US,D,20240216,000000,44.14,45.59,43.6,44.8,189055,0
+DIN.US,D,20240220,000000,44.51,45.21,44.5,44.88,172560,0
+DIN.US,D,20240221,000000,44.84,45.03,44.17,44.35,132694,0
+DIN.US,D,20240222,000000,44.8,45.46,44.365,45.43,175150,0
+DIN.US,D,20240223,000000,45.23,46.19,45.17,45.7,228310,0
+DIN.US,D,20240226,000000,45.85,46.53,45.415,45.76,226354,0
+DIN.US,D,20240227,000000,45.25,46.605,45.25,46.17,274382,0
+DIN.US,D,20240228,000000,49.96,49.96,44.83,46.5,561633,0
+DIN.US,D,20240229,000000,47.49,48.91,46.36,48.51,524357,0
+DIN.US,D,20240301,000000,48.49,49.645,47.18,49.06,293639,0
+DIN.US,D,20240304,000000,49.75,50.57,47.89,47.96,300388,0
+DIN.US,D,20240305,000000,47.71,50.41,47.57,49.7,283576,0
+DIN.US,D,20240306,000000,49.98,51.1,49.76,50.8,181931,0
+DIN.US,D,20240307,000000,51.02,51.07,49.79,50.37,172896,0
+DIN.US,D,20240308,000000,50.75,51.35,50.24,50.36,216485,0
+DIN.US,D,20240311,000000,50.13,50.59,48.49,48.5,288245,0
+DIN.US,D,20240312,000000,48.64,48.855,48,48.24,275443,0
+DIN.US,D,20240313,000000,48.02,49.28,47.86,48.32,230910,0
+DIN.US,D,20240314,000000,48.2,48.2,47.175,47.45,192822,0
+DIN.US,D,20240315,000000,47.14,48.39,46.58,47.5,512591,0
+DIN.US,D,20240318,000000,47.32,47.55,46.47,46.92,341471,0
+DIN.US,D,20240319,000000,46.41,46.61,45.5718,46.38,293699,0
+DIN.US,D,20240320,000000,46.26,47.52,46.26,46.92,298212,0
+DIN.US,D,20240321,000000,46.72,46.845,44.69,44.93,747141,0
+DIN.US,D,20240322,000000,45.04,45.52,43.94,44.02,408568,0
+DIN.US,D,20240325,000000,44.45,45.28,44.45,44.7,257942,0
+DIN.US,D,20240326,000000,45.07,45.36,44.55,44.94,230153,0
+DIN.US,D,20240327,000000,45.32,46.39,45.32,46.18,246191,0
+DIN.US,D,20240328,000000,46.34,47.25,46.27,46.48,201674,0
+DIN.US,D,20240401,000000,46.82,47.19,45.79,46.34,365982,0
+DIN.US,D,20240402,000000,46.02,46.275,44.88,45.15,285338,0
+DIN.US,D,20240403,000000,45,45.58,45,45.02,280669,0
+DIN.US,D,20240404,000000,45.32,46.075,44.02,44.09,334948,0
+DIN.US,D,20240405,000000,44,44.2651,43.08,43.22,501407,0
+DIN.US,D,20240408,000000,43.42,44.49,43.42,44.37,332461,0
+DIN.US,D,20240409,000000,44.16,44.69,43.92,44.34,294406,0
+DIN.US,D,20240410,000000,43.5,43.64,42.7,43.51,304996,0
+DIN.US,D,20240411,000000,43.71,43.87,43.09,43.51,256833,0
+DIN.US,D,20240412,000000,43.44,43.6,42.61,42.82,226315,0
+DIN.US,D,20240415,000000,43,43.64,42.62,43.33,315072,0
+DIN.US,D,20240416,000000,43.09,43.71,42.445,43.39,324875,0
+DIN.US,D,20240417,000000,43.78,43.965,42.41,42.43,285087,0
+DIN.US,D,20240418,000000,42.63,43.36,42.29,42.83,284102,0
+DIN.US,D,20240419,000000,42.59,43.495,42.59,43.35,300698,0
+DIN.US,D,20240422,000000,43.44,44.34,43.23,44.22,274043,0
+DIN.US,D,20240423,000000,44.35,45.227,44.26,45.15,249768,0
+DIN.US,D,20240424,000000,44.96,45.55,44.885,45.29,331459,0
+DIN.US,D,20240425,000000,44.89,46.255,44.615,45.68,325354,0
+DIN.US,D,20240426,000000,45.54,46,44.995,45.17,259885,0
+DIN.US,D,20240429,000000,45.49,45.57,44.18,44.6,334080,0
+DIN.US,D,20240430,000000,44,45.34,43.71,44.1,343616,0
+DIN.US,D,20240501,000000,43.91,44.155,43.02,43.19,262863,0
+DIN.US,D,20240502,000000,43.66,43.88,43.0589,43.67,238248,0
+DIN.US,D,20240503,000000,44.29,45.08,43.745,43.83,328096,0
+DIN.US,D,20240506,000000,44.03,45.5,44.03,44.49,356920,0
+DIN.US,D,20240507,000000,44.44,44.86,43.46,43.58,500918,0
+DIN.US,D,20240508,000000,42.47,44.2321,41.7629,43.56,602365,0
+DIN.US,D,20240509,000000,43.49,43.6442,42.34,43.05,492779,0
+DIN.US,D,20240510,000000,43.37,43.82,43.1,43.79,281888,0
+DIN.US,D,20240513,000000,44.1,44.89,43.88,43.93,275405,0
+DIN.US,D,20240514,000000,44.58,45.535,44.27,45,370836,0
+DIN.US,D,20240515,000000,45.47,45.58,44.25,44.4,352027,0
+DIN.US,D,20240516,000000,44.5,45.69,44.25,45.5,304286,0
+DIN.US,D,20240517,000000,45.22,45.39,43.52,43.56,408416,0
+DIN.US,D,20240520,000000,43.5,43.625,42.7,42.79,293276,0
+DIN.US,D,20240521,000000,42.7,43.07,41.52,41.55,273180,0
+DIN.US,D,20240522,000000,41.4,41.68,40.2,40.45,343805,0
+DIN.US,D,20240523,000000,40.36,40.36,38.835,39.04,496113,0
+DIN.US,D,20240524,000000,39.23,39.7419,38.79,39.2,321815,0
+DIN.US,D,20240528,000000,39.2,39.72,38.07,38.3,383360,0
+DIN.US,D,20240529,000000,37.61,37.7964,37.19,37.64,391077,0
+DIN.US,D,20240530,000000,38.11,38.24,37.42,37.86,367801,0
+DIN.US,D,20240531,000000,38.13,39.57,37.85,39.45,526911,0
+DIN.US,D,20240603,000000,39.5,40.75,39.15,40.12,522168,0
+DIN.US,D,20240604,000000,39.87,40.22,39.16,39.23,290296,0
+DIN.US,D,20240605,000000,39.23,39.23,38.05,38.41,342306,0
+DIN.US,D,20240606,000000,38.46,39.04,38.29,39.04,299886,0
+DIN.US,D,20240607,000000,38.63,38.81,37.4,37.72,472830,0
+DIN.US,D,20240610,000000,37.51,37.51,36.31,36.38,574350,0
+DIN.US,D,20240611,000000,36.05,36.61,35.46,36.5,495089,0
+DIN.US,D,20240612,000000,37.22,37.72,36.31,36.34,340279,0
+DIN.US,D,20240613,000000,36.13,37.97,36.06,37.83,619915,0
+DIN.US,D,20240614,000000,37.46,37.57,36.93,37.14,452575,0
+DIN.US,D,20240617,000000,37.19,37.31,35.93,37.3,550559,0
+DIN.US,D,20240618,000000,37.36,37.63,37.04,37.58,406265,0
+DIN.US,D,20240620,000000,37.27,38.94,37.11,38.56,367989,0
+DIN.US,D,20240621,000000,38.73,39.21,37.82,38.03,728804,0
+DIN.US,D,20240624,000000,38.14,38.68,37.61,38,344024,0
+DIN.US,D,20240625,000000,37.99,38.1,36.38,36.39,475284,0
+DIN.US,D,20240626,000000,36.03,36.99,35.874,36.75,388574,0
+DIN.US,D,20240627,000000,36.74,36.74,35.57,36.19,521237,0
+DIN.US,D,20240628,000000,36.47,36.615,35.57,36.2,956721,0
+DIN.US,D,20240701,000000,36.27,36.27,34.52,34.71,403188,0
+DIN.US,D,20240702,000000,34.75,35.11,34.4,34.5,326833,0
+DIN.US,D,20240703,000000,34.62,34.84,34,34.14,224024,0
+DIN.US,D,20240705,000000,34.16,34.42,33.04,33.12,501313,0
+DIN.US,D,20240708,000000,33.59,33.85,32.155,32.18,574599,0
+DIN.US,D,20240709,000000,32.18,32.66,31.25,31.43,583198,0
+DIN.US,D,20240710,000000,31.54,32.18,31.24,31.66,419565,0
+DIN.US,D,20240711,000000,31.94,34.08,31.94,33.32,533383,0
+DIN.US,D,20240712,000000,33.84,34.22,33.345,33.97,479744,0
+DIN.US,D,20240715,000000,34.2,35.085,33.89,34.34,585623,0
+DIN.US,D,20240716,000000,34.4,36.05,34.23,35.9,426739,0
+DIN.US,D,20240717,000000,35.73,37.34,35.73,36.9,554136,0
+DIN.US,D,20240718,000000,36.2,36.95,35.9,36.02,636752,0
+DIN.US,D,20240719,000000,36.18,36.18,34.79,35.43,532014,0
+DIN.US,D,20240722,000000,35.43,36.35,34.62,36.21,364469,0
+DIN.US,D,20240723,000000,35.71,36.19,35.23,35.29,350468,0
+DIN.US,D,20240724,000000,35.01,35.01,33.35,33.37,411948,0
+DIN.US,D,20240725,000000,33.5,34.7,33.11,34.24,351777,0
+DIN.US,D,20240726,000000,34.77,35.19,34.23,34.46,347527,0
+DIN.US,D,20240729,000000,34.4,34.87,34.06,34.81,358150,0
+DIN.US,D,20240730,000000,34.65,35.5,34.65,35.48,625638,0
+DIN.US,D,20240731,000000,35.45,36.99,34.53,35.84,473830,0
+DIN.US,D,20240801,000000,35.85,35.99,33.465,33.94,549023,0
+DIN.US,D,20240802,000000,33.43,33.43,31.81,32.57,553526,0
+DIN.US,D,20240805,000000,31.2,31.83,30.65,31.59,575092,0
+DIN.US,D,20240806,000000,31.64,32.44,31.3011,31.91,660573,0
+DIN.US,D,20240807,000000,32.49,33.82,30.01,30.44,1273952,0
+DIN.US,D,20240808,000000,30.29,31.33,29.604,29.75,931361,0
+DIN.US,D,20240809,000000,29.85,30.27,29.25,30.1,669101,0
+DIN.US,D,20240812,000000,30.18,30.31,29.61,29.66,558434,0
+DIN.US,D,20240813,000000,30.1,31.34,29.9,31,514744,0
+DIN.US,D,20240814,000000,31,31,29.96,30.43,455285,0
+DIN.US,D,20240815,000000,31.19,33.07,31.19,32.23,398597,0
+DIN.US,D,20240816,000000,32.25,32.835,32.22,32.37,334954,0
+DIN.US,D,20240819,000000,32.39,32.69,32.24,32.57,357604,0
+DIN.US,D,20240820,000000,32.37,33.375,32.36,33.16,347340,0
+DIN.US,D,20240821,000000,33.31,33.63,32.77,32.89,355211,0
+DIN.US,D,20240822,000000,32.81,33.21,32.13,32.16,304661,0
+DIN.US,D,20240823,000000,32.48,33.62,32.2528,32.87,400978,0
+DIN.US,D,20240826,000000,33.09,33.3,31.675,31.92,453158,0
+DIN.US,D,20240827,000000,31.84,32.06,31.225,31.84,299903,0
+DIN.US,D,20240828,000000,31.69,32.65,31.55,32.51,446701,0
+DIN.US,D,20240829,000000,32.82,32.96,31.86,31.87,376879,0
+DIN.US,D,20240830,000000,31.96,32.1499,31.3,31.62,547824,0
+DIN.US,D,20240903,000000,31.41,31.675,29.865,30.2,484301,0
+DIN.US,D,20240904,000000,30.11,31.65,30.1,31.62,454666,0
+DIN.US,D,20240905,000000,31.9,31.99,30.4,30.49,393395,0
+DIN.US,D,20240906,000000,30.5,31.43,30.5,30.75,465303,0
+DIN.US,D,20240909,000000,29.77,30.44,28.41,29.09,1033804,0
+DIN.US,D,20240910,000000,29.04,29.09,28.51,28.87,450216,0
+DIN.US,D,20240911,000000,28.79,29.01,28.25,28.97,450149,0
+DIN.US,D,20240912,000000,29.17,29.51,28.635,29.14,541389,0
+DIN.US,D,20240913,000000,29.84,30.47,29.37,30.44,499218,0
+DIN.US,D,20240916,000000,30.63,31.18,29.77,30.19,689744,0
+DIN.US,D,20240917,000000,30.65,30.96,29.64,30.01,718968,0
+DIN.US,D,20240918,000000,30,31.14,29.89,30.05,692722,0
+DIN.US,D,20240919,000000,31.01,31.54,30.495,30.79,988123,0
+DIN.US,D,20240920,000000,30.15,30.44,29.49,29.61,3653149,0
+DIN.US,D,20240923,000000,29.92,30.08,29.21,29.68,845823,0
+DIN.US,D,20240924,000000,29.9,31.28,29.8,30.54,877457,0
+DIN.US,D,20240925,000000,30.53,30.65,30.03,30.34,551283,0
+DIN.US,D,20240926,000000,30.82,31.87,30.7101,31.56,679494,0
+DIN.US,D,20240927,000000,31.9,32.5166,31.47,31.64,693204,0
+DIN.US,D,20240930,000000,31.53,31.8944,31,31.23,539222,0
+DIN.US,D,20241001,000000,33.87,35.76,33.38,34.73,1352446,0
+DIN.US,D,20241002,000000,34.52,34.98,33.865,34.54,699247,0
+DIN.US,D,20241003,000000,34.03,34.42,33.485,33.55,585650,0
+DIN.US,D,20241004,000000,33.05,33.29,31.325,32.75,1176305,0
+DIN.US,D,20241007,000000,32.35,32.75,29.46,30.48,1131598,0
+DIN.US,D,20241008,000000,30.33,30.56,29.632,29.78,787342,0
+DIN.US,D,20241009,000000,29.79,30.1199,29.0999,29.27,861130,0
+DIN.US,D,20241010,000000,29.06,30.45,28.72,30.2,715026,0
+DIN.US,D,20241011,000000,30.18,31.35,29.87,31.3,726306,0
+DIN.US,D,20241014,000000,31.17,31.285,30.3,30.58,577174,0
+DIN.US,D,20241015,000000,30.6,32.04,30.26,31.87,565232,0
+DIN.US,D,20241016,000000,31.98,32.66,31.97,32.61,404126,0
+DIN.US,D,20241017,000000,32.33,33.04,31.97,33.03,397630,0
+DIN.US,D,20241018,000000,33.17,33.33,32.53,32.72,501192,0
+DIN.US,D,20241021,000000,32.6,32.6,31.09,31.4,403595,0
+DIN.US,D,20241022,000000,31.25,31.25,29.54,29.68,643259,0
+DIN.US,D,20241023,000000,29.59,30.386,29.59,29.8,431412,0
+DIN.US,D,20241024,000000,29.98,30.47,29.55,30.45,347510,0
+DIN.US,D,20241025,000000,30.78,31.01,29.88,29.95,410950,0
+DIN.US,D,20241028,000000,30.4,31.84,30.04,31.18,571484,0
+DIN.US,D,20241029,000000,30.79,31.56,30.58,30.77,375698,0
+DIN.US,D,20241030,000000,30.97,31.34,30.78,31,295366,0
+DIN.US,D,20241031,000000,30.99,31.39,30.2402,30.44,345152,0
+DIN.US,D,20241101,000000,30.62,31.39,30.52,30.66,396815,0
+DIN.US,D,20241104,000000,30.08,30.78,29.62,29.85,827685,0
+DIN.US,D,20241105,000000,29.79,31.46,29.71,31.16,803716,0
+DIN.US,D,20241106,000000,33.45,36.63,32.87,35.99,1109354,0
+DIN.US,D,20241107,000000,36.12,37.44,35.14,35.24,478182,0
+DIN.US,D,20241108,000000,35.02,35.3581,34.08,34.45,477942,0
+DIN.US,D,20241111,000000,34.982,35.1,33.26,33.63,492667,0
+DIN.US,D,20241112,000000,33.5,34.4,33.385,33.72,416248,0
+DIN.US,D,20241113,000000,33.92,35.3,33.65,34.86,547399,0
+DIN.US,D,20241114,000000,35.3,36.68,34.97,35.59,628700,0
+DIN.US,D,20241115,000000,35.98,37.2,35.12,35.3,531213,0
+DIN.US,D,20241118,000000,35.0218,35.89,33.69,33.75,702121,0
+DIN.US,D,20241119,000000,33.034,33.1,32.02,32.24,504359,0
+DIN.US,D,20241120,000000,31.9,32.57,31.4978,32.52,402469,0
+DIN.US,D,20241121,000000,32.54,32.85,32.27,32.73,342448,0
+DIN.US,D,20241122,000000,32.99,33.64,32.42,32.96,396564,0
+DIN.US,D,20241125,000000,33.66,35.5,33.5301,34.78,555197,0
+DIN.US,D,20241126,000000,33.94,34.3,33.46,33.98,299110,0
+DIN.US,D,20241127,000000,34.205,35.48,34.205,35.07,349109,0
+DIN.US,D,20241129,000000,34.925,35.99,34.8869,35.92,269772,0
+DIN.US,D,20241202,000000,35.815,35.815,34.78,35.41,508434,0
+DIN.US,D,20241203,000000,35.54,35.54,34.16,34.58,370680,0
+DIN.US,D,20241204,000000,34.18,35.1455,34.18,34.6,302894,0
+DIN.US,D,20241205,000000,34.68,34.74,32.86,33.23,683673,0
+DIN.US,D,20241206,000000,33.45,34.11,32.3509,32.42,392773,0
+DIN.US,D,20241209,000000,32.71,32.805,31.1,31.44,609775,0
+DIN.US,D,20241210,000000,31.5,33.08,30.87,32.49,521339,0
+DIN.US,D,20241211,000000,32.94,33.14,31.68,31.98,636267,0
+DIN.US,D,20241212,000000,31.9,31.93,31.31,31.6,410256,0
+DIN.US,D,20241213,000000,31.48,31.685,30.955,31.16,436146,0
+DIN.US,D,20241216,000000,30.89,32.0489,30.89,31.43,399940,0
+DIN.US,D,20241217,000000,31.53,31.7587,30.76,30.92,521609,0
+DIN.US,D,20241218,000000,31.04,31.29,29.47,29.68,724896,0
+DIN.US,D,20241219,000000,30.53,30.91,29.73,30.1,772960,0
+DIN.US,D,20241220,000000,29.48,30.93,29.2,30.39,890342,0
+DIN.US,D,20241223,000000,30.38,30.54,28.71,29.54,604623,0
+DIN.US,D,20241224,000000,29.87,29.98,29.32,29.92,177332,0
+DIN.US,D,20241226,000000,29.7,30.5,29.3673,30.45,333195,0
+DIN.US,D,20241227,000000,30.265,30.98,30.175,30.66,570243,0
+DIN.US,D,20241230,000000,30.395,30.7,29.735,30.41,410835,0
+DIN.US,D,20241231,000000,30.7,30.74,29.8482,30.1,474984,0
+DIN.US,D,20250102,000000,30.89,31.54,29.606,29.89,625333,0
+DIN.US,D,20250103,000000,30.04,30.35,29.2035,30.34,566867,0
+DIN.US,D,20250106,000000,30.42,31.16,29.91,30.04,586962,0
+DIN.US,D,20250107,000000,29.585,30.045,27.97,28.22,1118233,0
+DIN.US,D,20250108,000000,27.86,27.86,26.85,27.38,690234,0
+DIN.US,D,20250110,000000,27.1,27.32,26.23,26.59,852174,0
+DIN.US,D,20250113,000000,26.28,26.53,25.68,26.25,576557,0
+DIN.US,D,20250114,000000,26.49,26.79,25.88,26.7,414878,0
+DIN.US,D,20250115,000000,27.5,27.9,27.17,27.17,654246,0
+DIN.US,D,20250116,000000,26.905,26.98,26.295,26.69,459312,0
+DIN.US,D,20250117,000000,26.99,27.34,26.5,26.64,750326,0
+DIN.US,D,20250121,000000,27.0001,29.33,27,29.1,876414,0
+DIN.US,D,20250122,000000,29.09,30.34,28.5633,29.94,840902,0
+DIN.US,D,20250123,000000,29.535,30.95,29.38,30.93,486889,0
+DIN.US,D,20250124,000000,30.75,31.33,30.3,30.87,496833,0
+DIN.US,D,20250127,000000,30.7,31.94,30.7,31.93,470132,0
+DIN.US,D,20250128,000000,31.36,31.71,30.72,31.06,461544,0
+DIN.US,D,20250129,000000,30.81,31.97,30.81,30.91,383962,0
+DIN.US,D,20250130,000000,31.13,31.61,30.58,30.73,461167,0
+DIN.US,D,20250131,000000,30.62,30.95,30.29,30.38,679863,0
+DIN.US,D,20250203,000000,29.0912,31.11,29.0912,30.23,436944,0
+DIN.US,D,20250204,000000,30.115,30.18,29.2136,29.8,484962,0
+DIN.US,D,20250205,000000,29.93,29.93,29.01,29.03,480008,0
+DIN.US,D,20250206,000000,29.025,29.5023,28.85,29.12,489568,0
+DIN.US,D,20250207,000000,29,29.29,27.57,27.58,542592,0
+DIN.US,D,20250210,000000,27.955,28.017,26.87,27.12,826353,0
+DIN.US,D,20250211,000000,26.81,27.44,26.75,27.09,550320,0
+DIN.US,D,20250212,000000,26.6248,26.8512,25.8,26.36,732640,0
+DIN.US,D,20250213,000000,26.515,26.71,25.67,26.7,555147,0
+DIN.US,D,20250214,000000,26.815,27.1356,25.97,25.97,499833,0
+DIN.US,D,20250218,000000,25.99,27.81,25.827,27.53,582636,0
+DIN.US,D,20250219,000000,27.3529,27.62,26.67,27.22,489150,0
+DIN.US,D,20250220,000000,27.2775,27.28,26.2,26.55,630108,0
+DIN.US,D,20250221,000000,26.865,27.25,25.76,25.76,584483,0
+DIN.US,D,20250224,000000,26,26.24,25.69,25.84,519225,0
+DIN.US,D,20250225,000000,25.75,26.06,25.32,25.86,458076,0
+DIN.US,D,20250226,000000,25.935,25.935,25.06,25.55,543750,0
+DIN.US,D,20250227,000000,25.62,26.02,25.53,25.82,390354,0
+DIN.US,D,20250228,000000,25.07,25.5696,24.71,25.08,1279419,0
+DIN.US,D,20250303,000000,25.295,25.7405,23.82,23.98,923578,0
+DIN.US,D,20250304,000000,23.65,24.17,23.47,23.47,925304,0
+DIN.US,D,20250305,000000,23.31,24.43,22.36,24.27,1135592,0
+DIN.US,D,20250306,000000,23.76,25.92,23.46,25.5,1005307,0
+DIN.US,D,20250307,000000,25.3,26.87,25.3,26.13,1079485,0
+DIN.US,D,20250310,000000,25.98,27.49,25.885,26.87,960840,0
+DIN.US,D,20250311,000000,27.0085,27.0085,25.6,25.78,764377,0
+DIN.US,D,20250312,000000,26.215,26.375,25.73,26.26,636385,0
+DIN.US,D,20250313,000000,26.52,26.52,24.33,24.44,765795,0
+DIN.US,D,20250314,000000,24.58,24.955,24.2,24.91,621950,0
+DIN.US,D,20250317,000000,24.495,24.96,24.12,24.42,553804,0
+DIN.US,D,20250318,000000,24.29,25.465,23.8,25.33,635600,0
+DIN.US,D,20250319,000000,25.17,25.53,24.4,25.01,740758,0
+DIN.US,D,20250320,000000,24.825,25.6,24.75,25.29,399109,0
+DIN.US,D,20250321,000000,25.05,25.36,24.41,24.45,628526,0
+DIN.US,D,20250324,000000,24.7,25.15,24.385,24.88,391249,0
+DIN.US,D,20250325,000000,24.875,24.875,24.23,24.56,419764,0
+DIN.US,D,20250326,000000,24.62,25.01,23.835,24.03,476735,0
+DIN.US,D,20250327,000000,24.06,25.1,24,24.87,571301,0
+DIN.US,D,20250328,000000,24.74,24.89,23.41,23.49,649585,0
+DIN.US,D,20250331,000000,23.355,23.4128,22.82,23.27,659242,0
+DIN.US,D,20250401,000000,23.51,23.97,23.18,23.72,745076,0
+DIN.US,D,20250402,000000,23.25,24.09,23.115,23.82,558340,0
+DIN.US,D,20250403,000000,22.81,23.09,21.465,21.74,2113840,0
+DIN.US,D,20250404,000000,21,21.39,19.63,21.09,1264818,0
+DIN.US,D,20250407,000000,20.485,21.18,19.03,19.83,2256321,0
+DIN.US,D,20250408,000000,20.3,20.42,18.7,18.77,804134,0
+DIN.US,D,20250409,000000,18.67,21.37,18.63,21.05,1114973,0
+DIN.US,D,20250410,000000,20.69,20.72,19.755,20.32,706364,0
+DIN.US,D,20250411,000000,20.1,20.3,18.98,19.68,557022,0
+DIN.US,D,20250414,000000,20.06,20.5025,19.62,20.16,468498,0
+DIN.US,D,20250415,000000,20.07,20.54,19.5201,19.72,367390,0
+DIN.US,D,20250416,000000,19.85,20.0599,19.27,19.46,336158,0
+DIN.US,D,20250417,000000,19.5,20.4427,19.45,20.23,413680,0
+DIN.US,D,20250421,000000,19.83,20.45,19.63,20.37,451902,0
+DIN.US,D,20250422,000000,20.5643,20.95,19.94,20.89,572590,0
+DIN.US,D,20250423,000000,21.559,21.98,20.84,20.88,714232,0
+DIN.US,D,20250424,000000,20.88,20.88,19.86,20.22,708883,0
+DIN.US,D,20250425,000000,20.03,20.315,19.8153,20.29,642260,0
+DIN.US,D,20250428,000000,20.465,20.62,19.74,20.05,701758,0
+DIN.US,D,20250429,000000,20.055,20.055,19.44,19.65,717283,0
+DIN.US,D,20250430,000000,19.715,20.05,19,19.91,756763,0
+DIN.US,D,20250501,000000,19.935,20.535,19.705,20.48,538850,0
+DIN.US,D,20250502,000000,20.735,20.87,20.37,20.49,416492,0
+DIN.US,D,20250505,000000,20.275,20.71,20.12,20.46,669067,0
+DIN.US,D,20250506,000000,20.18,20.24,19.75,19.97,864506,0
+DIN.US,D,20250507,000000,19.78,20.825,19.52,20.38,897863,0
+DIN.US,D,20250508,000000,20.78,22.76,20.48,22.57,866587,0
+DIN.US,D,20250509,000000,22.67,23.25,22.1914,22.44,488637,0
+DIN.US,D,20250512,000000,23.36,24.35,23.36,24.2,662579,0
+DIN.US,D,20250513,000000,24.1252,25,24.11,24.65,616161,0
+DIN.US,D,20250514,000000,24.645,24.8,24.185,24.66,491800,0
+DIN.US,D,20250515,000000,24.3477,24.95,24.05,24.7,332295,0
+DIN.US,D,20250516,000000,24.695,25.03,24.12,25.02,497064,0
+DIN.US,D,20250519,000000,24.61,24.8042,24.04,24.26,368768,0
+DIN.US,D,20250520,000000,24.145,24.61,23.94,24.2,343764,0
+DIN.US,D,20250521,000000,23.54,23.795,22.835,22.92,459768,0
+DIN.US,D,20250522,000000,22.78,23.1064,22.36,22.45,627805,0
+DIN.US,D,20250523,000000,21.74,23.32,21.74,23.11,322820,0
+DIN.US,D,20250527,000000,23.42,24.58,23.42,24.49,438546,0
+DIN.US,D,20250528,000000,24.355,24.595,24.15,24.44,405934,0
+DIN.US,D,20250529,000000,24.655,25.03,24.33,24.42,411951,0
+DIN.US,D,20250530,000000,24.3,24.675,23.975,24.06,337761,0
+DIN.US,D,20250602,000000,23.89,24.13,23.3,23.8,289933,0
+DIN.US,D,20250603,000000,23.815,23.9239,23.34,23.58,402917,0
+DIN.US,D,20250604,000000,23.59,24.77,23.59,24.67,406907,0
+DIN.US,D,20250605,000000,24.49,24.71,23.75,24,390404,0
+DIN.US,D,20250606,000000,24.345,24.81,23.825,24.77,355299,0
+DIN.US,D,20250609,000000,25.18,26.48,25.085,26.05,493679,0
+DIN.US,D,20250610,000000,26.205,26.92,25.92,26.36,599885,0
+DIN.US,D,20250611,000000,26.62,26.92,25.885,26.44,444288,0
+DIN.US,D,20250612,000000,26.15,26.78,25.89,26.73,317908,0
+DIN.US,D,20250613,000000,26.265,26.805,26.06,26.42,448541,0
+DIN.US,D,20250616,000000,26.74,28.03,26.6111,27.73,461805,0
+DIN.US,D,20250617,000000,27.5,28.44,27.36,27.82,526940,0
+DIN.US,D,20250618,000000,27.735,27.7436,26.6,26.8,496163,0
+DIN.US,D,20250620,000000,26.62,27.39,26.08,27.2,637721,0
+DIN.US,D,20250623,000000,26.9,27.2,26.1,27.15,669114,0
+DIN.US,D,20250624,000000,27.26,27.58,26.34,26.36,512722,0
+DIN.US,D,20250625,000000,26.48,26.7574,25.6908,25.77,486928,0
+DIN.US,D,20250626,000000,25.975,25.975,25.21,25.29,347877,0
+DIN.US,D,20250627,000000,25.02,25.39,24.2,24.57,469071,0
+DIN.US,D,20250630,000000,24.67,25.61,23.99,24.33,473807,0
+DIN.US,D,20250701,000000,24.485,27.24,24.47,26.05,557119,0
+DIN.US,D,20250702,000000,26.195,26.99,26.17,26.82,360966,0
+DIN.US,D,20250703,000000,26.89,26.89,26.14,26.56,175165,0
+DIN.US,D,20250707,000000,26.32,26.54,25.06,25.4,350829,0
+DIN.US,D,20250708,000000,25.605,26.21,25.3,25.84,268476,0
+DIN.US,D,20250709,000000,25.9465,26.1567,25.22,25.35,268282,0
+DIN.US,D,20250710,000000,25.54,26.13,25.05,25.13,246542,0
+DIN.US,D,20250711,000000,25.065,25.09,24.5112,24.96,293865,0
+DIN.US,D,20250714,000000,24.9,24.92,23.97,24.19,315710,0
+DIN.US,D,20250715,000000,24.365,24.6,23.575,23.61,489581,0
+DIN.US,D,20250716,000000,23.57,23.91,23.33,23.74,299756,0
+DIN.US,D,20250717,000000,23.68,23.9,22.94,23.18,425082,0
+DIN.US,D,20250718,000000,23.44,23.45,22.7,23.26,405864,0
+DIN.US,D,20250721,000000,23.65,24.185,23.635,23.88,307140,0
+DIN.US,D,20250722,000000,23.945,25.2,23.92,25.14,322105,0
+DIN.US,D,20250723,000000,25.405,26.48,25.405,25.93,490495,0
+DIN.US,D,20250724,000000,25.65,25.685,24.32,24.32,467956,0
+DIN.US,D,20250725,000000,24.32,24.6,24.09,24.56,313186,0
+DIN.US,D,20250728,000000,24.34,24.55,23.61,23.71,315732,0
+DIN.US,D,20250729,000000,23.77,23.77,23.005,23.05,351029,0
+DIN.US,D,20250730,000000,23.275,23.35,22.495,22.77,303386,0
+DIN.US,D,20250731,000000,22.52,22.79,22.4,22.61,344042,0
+DIN.US,D,20250801,000000,22.4,22.44,21.56,21.77,636713,0
+DIN.US,D,20250804,000000,21.855,22.14,21.55,21.81,354438,0
+DIN.US,D,20250805,000000,21.616,21.9,21.49,21.81,415841,0
+DIN.US,D,20250806,000000,21.09,21.125,19.58,20.41,1179877,0
+DIN.US,D,20250807,000000,20.2,20.92,19.76,20.89,654155,0
+DIN.US,D,20250808,000000,20.94,21.605,20.11,21.06,894900,0
+DIN.US,D,20250811,000000,21.09,21.33,20.48,20.87,756740,0
+DIN.US,D,20250812,000000,20.88,21.16,20.64,21.08,562768,0
+DIN.US,D,20250813,000000,21.11,21.345,20.551,21.15,978547,0
+DIN.US,D,20250814,000000,21,21.62,20.6,21.58,721660,0
+DIN.US,D,20250815,000000,21.565,21.73,21.15,21.38,436654,0
+DIN.US,D,20250818,000000,21.58,21.67,21.13,21.59,424223,0
+DIN.US,D,20250819,000000,21.75,22.107,21.47,21.65,464238,0
+DIN.US,D,20250820,000000,21.85,22.0399,21.34,21.36,388213,0
+DIN.US,D,20250821,000000,21.1275,21.38,20.8,21.19,544174,0
+DIN.US,D,20250822,000000,21.85,23.16,21.85,22.38,650074,0
+DIN.US,D,20250825,000000,22.335,22.82,22.02,22.07,469475,0
+DIN.US,D,20250826,000000,22.03,22.695,21.95,22.55,358154,0
+DIN.US,D,20250827,000000,22.5,22.89,22.42,22.81,352035,0
+DIN.US,D,20250828,000000,23,23.145,22.3767,23.01,594606,0
+DIN.US,D,20250829,000000,23.04,23.96,23.04,23.95,629573,0
+DIN.US,D,20250902,000000,23.75,23.96,23.1146,23.21,545906,0
+DIN.US,D,20250903,000000,23.1,23.25,22.47,22.93,463878,0
+DIN.US,D,20250904,000000,23.14,23.34,22.82,23.3,357713,0
+DIN.US,D,20250905,000000,23.44,23.98,23.238,23.68,555422,0
+DIN.US,D,20250908,000000,23.815,23.815,23.05,23.75,438852,0
+DIN.US,D,20250909,000000,23.655,23.89,23.271,23.41,601226,0
+DIN.US,D,20250910,000000,23.32,23.47,22.93,23.45,720781,0
+DIN.US,D,20250911,000000,23.5,24.3,23.365,24.2,487588,0
+DIN.US,D,20250912,000000,24.19,24.4,23.825,23.9,547686,0
+DIN.US,D,20250915,000000,24.15,24.7225,23.82,24.62,504811,0
+DIN.US,D,20250916,000000,24.585,24.585,23.575,24.03,624493,0
+DIN.US,D,20250917,000000,24.18,24.96,23.94,24.35,707764,0
+DIN.US,D,20250918,000000,23.94,24.49,23.15,24.35,951011,0
+DIN.US,D,20250919,000000,23.81,23.985,22.96,23.01,760160,0
+DIN.US,D,20250922,000000,22.985,23.3976,22.85,23.38,510948,0
+DIN.US,D,20250923,000000,23.6,24.63,23.285,24.49,591891,0
+DIN.US,D,20250924,000000,24.535,25.59,24.48,25.19,670925,0
+DIN.US,D,20250925,000000,24.84,25.09,24.09,24.42,455086,0
+DIN.US,D,20250926,000000,24.42,24.565,23.88,24.26,489894,0
+DIN.US,D,20250929,000000,24.515,24.7,23.88,24.69,540821,0
+DIN.US,D,20250930,000000,24.68,24.84,24.04,24.72,457444,0
+DIN.US,D,20251001,000000,24.8,26.74,24.8,26.63,830909,0
+DIN.US,D,20251002,000000,26.6,27.76,26.57,27.34,564501,0
+DIN.US,D,20251003,000000,27.4,28.06,27.03,28.05,472945,0
+DIN.US,D,20251006,000000,28.05,28.41,27.61,27.88,593173,0
+DIN.US,D,20251007,000000,28.01,28.22,26.73,26.85,491685,0
+DIN.US,D,20251008,000000,26.75,26.8107,26.31,26.56,388073,0
+DIN.US,D,20251009,000000,26.7,27.7,26.55,26.58,552991,0
+DIN.US,D,20251010,000000,26.605,26.61,25.07,25.19,461189,0
+DIN.US,D,20251013,000000,25.615,26.29,25.351,26.29,673317,0
+DIN.US,D,20251014,000000,25.825,28.315,25.825,27.93,424372,0
+DIN.US,D,20251015,000000,28.275,28.668,27.985,28.65,390835,0
+DIN.US,D,20251016,000000,28.43,28.54,27.11,28.09,422670,0
+DIN.US,D,20251017,000000,27.51,28.33,27.5,27.62,262563,0
+DIN.US,D,20251020,000000,28.1,29.07,27.65,27.7,460979,0
+DIN.US,D,20251021,000000,27.65,28.27,27.6,28.01,314616,0
+DIN.US,D,20251022,000000,28.55,28.76,27.93,28.68,510333,0
+DIN.US,D,20251023,000000,28.515,28.72,27.74,27.93,389404,0
+DIN.US,D,20251024,000000,27.885,28.49,27.54,27.73,445369,0
+DIN.US,D,20251027,000000,27.77,27.83,26.85,26.88,310385,0
+DIN.US,D,20251028,000000,26.24,26.65,25.5,25.58,394693,0
+DIN.US,D,20251029,000000,25.51,25.92,24.97,25.22,410330,0
+DIN.US,D,20251030,000000,24.9,24.9,24,24.15,529521,0
+DIN.US,D,20251031,000000,24.23,24.73,23.91,24.72,395449,0
+DIN.US,D,20251103,000000,24.63,24.63,23.81,24.17,552851,0
+DIN.US,D,20251104,000000,24.26,25.46,24.1801,24.6,811580,0
+DIN.US,D,20251105,000000,23.82,26,23.225,25.46,874823,0
+DIN.US,D,20251106,000000,25.07,25.35,23.97,24.38,601478,0
+DIN.US,D,20251107,000000,24.26,25.01,24.05,24.9,477203,0
+DIN.US,D,20251110,000000,25.7,26.15,24.94,25.5,530817,0
+DIN.US,D,20251111,000000,25.2068,25.92,25.08,25.47,432427,0
+DIN.US,D,20251112,000000,25.545,26.02,25.105,25.43,366386,0
+DIN.US,D,20251113,000000,25.445,27.25,25.39,26.62,572732,0
+DIN.US,D,20251114,000000,26.33,26.66,26.1,26.49,411858,0
+DIN.US,D,20251117,000000,26.2,26.5522,25.9,26.42,528471,0
+DIN.US,D,20251118,000000,26.51,26.54,25.8,26.39,456187,0
+DIN.US,D,20251119,000000,26.2033,26.95,26.07,26.61,391418,0
+DIN.US,D,20251120,000000,26.655,27.22,26,26.04,438670,0
+DIN.US,D,20251121,000000,26.075,28.48,25.8,28.41,527723,0
+DIN.US,D,20251124,000000,28.1601,28.8067,28,28.2,522025,0
+DIN.US,D,20251125,000000,28.48,31.29,28.48,30.23,1030817,0
+DIN.US,D,20251126,000000,30.1947,31.41,30.09,31.29,456317,0
+DIN.US,D,20251128,000000,30.865,31.565,30.81,31.25,216189,0
+DIN.US,D,20251201,000000,30.51,31.14,30.04,30.15,904976,0
+DIN.US,D,20251202,000000,30.3,31.255,30.17,31.13,529904,0
+DIN.US,D,20251203,000000,31.15,32.205,31.13,31.65,435059,0
+DIN.US,D,20251204,000000,31.465,32.58,31.16,32.58,321906,0
+DIN.US,D,20251205,000000,32.405,33.64,32.14,33.39,653127,0
+DIN.US,D,20251208,000000,33.52,35.17,33,34.49,493142,0
+DIN.US,D,20251209,000000,34.5501,35.34,34.21,34.71,387153,0
+DIN.US,D,20251210,000000,34.4986,35.12,33.72,33.85,717563,0
+DIN.US,D,20251211,000000,34.29,34.65,33.6817,34.04,545208,0
+DIN.US,D,20251212,000000,34.29,34.78,33.87,34.05,618008,0
+DIN.US,D,20251215,000000,34.08,34.73,33.775,34.48,487905,0
+DIN.US,D,20251216,000000,34.33,35.14,33.8,33.86,405675,0
+DIN.US,D,20251217,000000,33.975,34.78,33.7449,33.94,464368,0
+DIN.US,D,20251218,000000,34.355,35.21,34.355,34.5,461186,0
+DIN.US,D,20251219,000000,34.27,34.67,33.88,34.35,518476,0
+DIN.US,D,20251222,000000,34.35,34.35,33.62,33.71,442088,0
+DIN.US,D,20251223,000000,33.69,33.69,32.835,32.95,412207,0
+DIN.US,D,20251224,000000,33.15,33.2,32.62,32.63,211032,0
+DIN.US,D,20251226,000000,32.97,34.22,32.88,34.1,327202,0
+DIN.US,D,20251229,000000,33.68,34.16,32.48,32.48,727565,0
+DIN.US,D,20251230,000000,32.53,32.94,31.61,31.64,565534,0
+DIN.US,D,20251231,000000,31.7,32.43,31.2601,32.14,344282,0
+DIN.US,D,20260102,000000,32.35,33.54,31.94,33.22,436058,0
+DIN.US,D,20260105,000000,33.07,34.9,33.07,34.57,423019,0
+DIN.US,D,20260106,000000,34.8,37.196,34.8,36.24,820072,0
+DIN.US,D,20260107,000000,36.385,37.24,36.02,36.04,416627,0
+DIN.US,D,20260108,000000,36,37.25,35.68,36.87,432705,0
+DIN.US,D,20260109,000000,36.68,37.15,35.79,36.23,406537,0
+DIN.US,D,20260112,000000,35.65,37.51,35.65,37.28,568069,0
+DIN.US,D,20260113,000000,37.29,37.82,36.995,37.51,385883,0
+DIN.US,D,20260114,000000,37.69,38.88,37.44,38.81,448559,0
+DIN.US,D,20260115,000000,38.66,39.68,38.33,38.57,717344,0
+DIN.US,D,20260116,000000,38.38,38.6599,37.75,37.83,309902,0
+DIN.US,D,20260120,000000,37.4,38.043,36.555,36.8,318633,0
+DIN.US,D,20260121,000000,36.72,37.22,35.32,36.67,418111,0
+DIN.US,D,20260122,000000,36.91,37.145,35.02,35.14,373033,0
+DIN.US,D,20260123,000000,35,35.19,34.2203,35.14,288931,0
+DIN.US,D,20260126,000000,34.64,35,34.24,34.29,310291,0
+DIN.US,D,20260127,000000,34.2,34.29,33.47,34.04,269995,0
+DIN.US,D,20260128,000000,34.33,35.57,33.89,34.05,302294,0
+DIN.US,D,20260129,000000,34.1318,34.95,33.71,34.3,419221,0
+DIN.US,D,20260130,000000,34.255,34.9,33.72,34.39,336363,0
+DIN.US,D,20260202,000000,34.435,35.49,33.7501,35.3,671002,0
+DIN.US,D,20260203,000000,35.16,36.06,34.17,34.85,366201,0
+DIN.US,D,20260204,000000,35.22,35.9,34.88,35.21,502565,0
+DIN.US,D,20260205,000000,35.025,35.96,34.56,35.25,422666,0
+DIN.US,D,20260206,000000,35.34,36.73,35.34,36,287835,0
+DIN.US,D,20260209,000000,35.89,36.35,35.3401,35.76,336187,0
+DIN.US,D,20260210,000000,36.03,36.125,34.92,34.98,232332,0
+DIN.US,D,20260211,000000,35.45,35.715,34.52,34.69,349746,0
+DIN.US,D,20260212,000000,34.86,35.415,33.0301,33.16,606695,0
+DIN.US,D,20260213,000000,33.495,33.76,31.73,31.73,326125,0
+DIN.US,D,20260217,000000,32.22,32.97,31.1003,32.96,318696,0
+DIN.US,D,20260218,000000,32.745,34.58,32.745,34.08,423048,0
diff --git a/daily/us/nyse stocks/1/dray.us.txt b/daily/us/nyse stocks/1/dray.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c7ca42264fddbff1e9aa03ae585c114a9db26224
--- /dev/null
+++ b/daily/us/nyse stocks/1/dray.us.txt	
@@ -0,0 +1,152 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DRAY.US,D,20250715,000000,50.0919,50.62,50.0919,50.0919,2912,0
+DRAY.US,D,20250716,000000,50.655,50.81,49.42,49.8736,1991,0
+DRAY.US,D,20250717,000000,50.62,50.98,50.43,50.5729,1553,0
+DRAY.US,D,20250718,000000,50.255,50.51,50,50.4299,2919,0
+DRAY.US,D,20250721,000000,49.95,51.2,49.95,51.027,2731,0
+DRAY.US,D,20250722,000000,51.3,51.49,51,51.31,31370,0
+DRAY.US,D,20250723,000000,51.45,51.55,51.1,51.3864,12342,0
+DRAY.US,D,20250724,000000,51.37,51.37,50.59,51.0119,6142,0
+DRAY.US,D,20250725,000000,51.43,51.66,51.29,51.5965,3421,0
+DRAY.US,D,20250728,000000,52,52,50.9,51.0435,4885,0
+DRAY.US,D,20250729,000000,51,51,50.4253,50.4253,782,0
+DRAY.US,D,20250730,000000,50.8,52.2715,50.49,52.2715,3778,0
+DRAY.US,D,20250731,000000,52.5,52.5,51.591,51.8006,2342,0
+DRAY.US,D,20250801,000000,50.125,51.99,50.125,50.6898,1589,0
+DRAY.US,D,20250804,000000,51.23,51.8385,51.23,51.8385,1055,0
+DRAY.US,D,20250805,000000,51.355,51.8418,51.32,51.8418,1531,0
+DRAY.US,D,20250806,000000,51.88,52.61,51.88,52.1945,1447,0
+DRAY.US,D,20250807,000000,52.35,53.205,51.515,52.9661,2111,0
+DRAY.US,D,20250808,000000,51,51.91,50.4239,50.4239,2368,0
+DRAY.US,D,20250811,000000,50.675,50.82,50.2163,50.3032,2302,0
+DRAY.US,D,20250812,000000,50.8918,50.924,50.655,50.924,3046,0
+DRAY.US,D,20250813,000000,50.751,51.35,50.75,51.0128,2207,0
+DRAY.US,D,20250814,000000,50.86,52.0788,50.86,51.5672,2536,0
+DRAY.US,D,20250815,000000,52.66,52.86,52.49,52.6852,3116,0
+DRAY.US,D,20250818,000000,53.79,53.95,52.98,53.0975,2333,0
+DRAY.US,D,20250819,000000,52.57,52.8952,52.1,52.4139,3489,0
+DRAY.US,D,20250820,000000,52.345,53.21,52.34,53.1301,11280,0
+DRAY.US,D,20250821,000000,50.3382,51.55,50.3382,51.3755,5751,0
+DRAY.US,D,20250822,000000,51.25,52.27,47.27,52.2262,5570,0
+DRAY.US,D,20250825,000000,51.89,52.185,51.69,52.1152,5059,0
+DRAY.US,D,20250826,000000,52.39,52.86,52.39,52.8262,4267,0
+DRAY.US,D,20250827,000000,52.97,53.53,52.7675,52.8072,4259,0
+DRAY.US,D,20250828,000000,52.9767,53.47,52.9767,53.4382,1675,0
+DRAY.US,D,20250829,000000,53.4,53.4,52.76,53.2632,2755,0
+DRAY.US,D,20250902,000000,52.7958,53.3242,52.7958,53.3242,1573,0
+DRAY.US,D,20250903,000000,53.4804,53.63,53.1508,53.1518,1939,0
+DRAY.US,D,20250904,000000,51.7,52.99,51.255,52.9477,3330,0
+DRAY.US,D,20250905,000000,52.7011,52.7011,51.96,52.1086,1972,0
+DRAY.US,D,20250908,000000,51.82,51.9804,51.62,51.9804,1307,0
+DRAY.US,D,20250909,000000,51.55,51.7336,51.3616,51.7336,1391,0
+DRAY.US,D,20250910,000000,51.7058,51.71,51.3801,51.3872,1317,0
+DRAY.US,D,20250911,000000,51.15,51.7968,50.87,51.7968,2597,0
+DRAY.US,D,20250912,000000,50,50.37,49.24,50.0048,4345,0
+DRAY.US,D,20250915,000000,49.32,49.8,48.7,48.7205,6501,0
+DRAY.US,D,20250916,000000,48.7,49.44,48.31,48.7001,5549,0
+DRAY.US,D,20250917,000000,48.7,48.8846,48.1918,48.4904,11552,0
+DRAY.US,D,20250918,000000,47.08,47.561,46.67,47.561,6013,0
+DRAY.US,D,20250919,000000,47.705,47.85,47.27,47.6459,7818,0
+DRAY.US,D,20250922,000000,47.22,48.25,47.22,48.13,683701,0
+DRAY.US,D,20250923,000000,48.05,48.3,47.1,47.14,42575,0
+DRAY.US,D,20250924,000000,46.835,46.9388,46.34,46.34,9724,0
+DRAY.US,D,20250925,000000,46.485,46.7144,46.35,46.7144,1376,0
+DRAY.US,D,20250926,000000,46.7801,46.7801,46.2001,46.2001,472,0
+DRAY.US,D,20250929,000000,45.8,46.5,45.8,46.2129,3167,0
+DRAY.US,D,20250930,000000,42.87,42.87,41,41.1527,8759,0
+DRAY.US,D,20251001,000000,41,41.73,38.7012,38.7012,9588,0
+DRAY.US,D,20251002,000000,39,39.8771,38.51,38.7036,4763,0
+DRAY.US,D,20251003,000000,39.17,39.59,39.0979,39.0979,1666,0
+DRAY.US,D,20251006,000000,39.7,39.85,38.77,38.77,3370,0
+DRAY.US,D,20251007,000000,37.031,38.78,36.575,36.5988,6422,0
+DRAY.US,D,20251008,000000,36.5,37.64,36.18,37.6366,7289,0
+DRAY.US,D,20251009,000000,37.9,38.575,37.5,38.575,3164,0
+DRAY.US,D,20251010,000000,37.78,37.8,36.2635,36.2635,10983,0
+DRAY.US,D,20251013,000000,36.26,37.28,36.24,37.2765,20082,0
+DRAY.US,D,20251014,000000,37.29,38.16,36.96,37.9205,6006,0
+DRAY.US,D,20251015,000000,38.9244,39.0399,38.67,38.8959,10980,0
+DRAY.US,D,20251016,000000,37.45,37.69,36.871,37.2149,19543,0
+DRAY.US,D,20251017,000000,37.0468,37.135,36.4447,36.4447,8509,0
+DRAY.US,D,20251020,000000,36.45,37.04,35.98,35.98,96014,0
+DRAY.US,D,20251021,000000,35.528,36.049,35.528,36.0301,3314,0
+DRAY.US,D,20251022,000000,36.9135,37.44,36.4844,36.93,59057,0
+DRAY.US,D,20251023,000000,36.3199,36.6401,35.91,36.3189,51315,0
+DRAY.US,D,20251024,000000,36.38,36.46,34.71,34.7601,16734,0
+DRAY.US,D,20251027,000000,34.76,35.205,34.18,34.7461,14020,0
+DRAY.US,D,20251028,000000,33.55,33.84,32.24,33.12,31556,0
+DRAY.US,D,20251029,000000,32.7786,33.84,32.4954,32.4954,8558,0
+DRAY.US,D,20251030,000000,31.77,32.245,31.36,31.5417,27509,0
+DRAY.US,D,20251031,000000,31.339,31.9874,31.331,31.9874,3229,0
+DRAY.US,D,20251103,000000,32.02,32.4455,31.95,32.0362,4925,0
+DRAY.US,D,20251104,000000,30.7432,31.295,30.171,30.2131,12037,0
+DRAY.US,D,20251105,000000,30.495,30.495,29.58,29.58,10382,0
+DRAY.US,D,20251106,000000,30.09,30.11,29.3771,29.4969,6874,0
+DRAY.US,D,20251107,000000,28.25,31.63,27.56,31.6,16562,0
+DRAY.US,D,20251110,000000,31.749,31.8117,31.4475,31.4861,5840,0
+DRAY.US,D,20251111,000000,31.2119,31.4546,31.2119,31.4546,3406,0
+DRAY.US,D,20251112,000000,32.05,32.24,31.733,31.992,5696,0
+DRAY.US,D,20251113,000000,31.0616,31.24,30.47,30.5267,6745,0
+DRAY.US,D,20251114,000000,30.2864,30.65,30.2432,30.6469,2694,0
+DRAY.US,D,20251117,000000,30.65,30.74,30.104,30.104,4211,0
+DRAY.US,D,20251118,000000,30.1687,30.5995,29.94,30.5995,1840,0
+DRAY.US,D,20251119,000000,30.7599,30.7706,30.42,30.45,5441,0
+DRAY.US,D,20251120,000000,30.3,30.4245,29.52,29.938,4723,0
+DRAY.US,D,20251121,000000,30.77,30.97,30.4,30.8988,3176,0
+DRAY.US,D,20251124,000000,30.91,31.22,30.06,30.41,14213,0
+DRAY.US,D,20251125,000000,30.3866,31.79,30.3866,31.7861,8326,0
+DRAY.US,D,20251126,000000,32.0587,32.44,31.79,31.9486,13361,0
+DRAY.US,D,20251128,000000,32.01,32.1993,31.95,32.0577,3031,0
+DRAY.US,D,20251201,000000,31.99,32.95,31.78,32.52,30319,0
+DRAY.US,D,20251202,000000,32.45,32.6699,32.33,32.3986,26689,0
+DRAY.US,D,20251203,000000,32.48,33.1193,32.48,33.0594,35124,0
+DRAY.US,D,20251204,000000,32.5,32.97,32.04,32.8256,6015,0
+DRAY.US,D,20251205,000000,32.9399,33.2,31.81,31.92,3986,0
+DRAY.US,D,20251208,000000,32,32.9907,32,32.9907,5318,0
+DRAY.US,D,20251209,000000,32.62,33.03,32.6137,32.73,2621,0
+DRAY.US,D,20251210,000000,32.6,32.69,32.195,32.4658,17377,0
+DRAY.US,D,20251211,000000,32.4,32.559,32.14,32.3171,14894,0
+DRAY.US,D,20251212,000000,32.641,32.96,32.48,32.48,22082,0
+DRAY.US,D,20251215,000000,32.215,32.57,31.8,32.5367,3831,0
+DRAY.US,D,20251216,000000,31.78,31.93,31.68,31.92,14952,0
+DRAY.US,D,20251217,000000,32.22,32.41,31.4,31.4,6108,0
+DRAY.US,D,20251218,000000,31.46,31.46,30.9001,31.0556,7529,0
+DRAY.US,D,20251219,000000,31.1657,31.1883,30.7499,30.9769,9102,0
+DRAY.US,D,20251222,000000,31.695,31.695,31.25,31.35,36994,0
+DRAY.US,D,20251223,000000,30.8192,31.1673,30.7101,31.1673,4036,0
+DRAY.US,D,20251224,000000,31.035,31.1005,31.03,31.1005,1278,0
+DRAY.US,D,20251226,000000,31.09,31.1083,30.76,31.1083,2518,0
+DRAY.US,D,20251229,000000,31,31.099,30.75,30.9708,3040,0
+DRAY.US,D,20251230,000000,31.09,31.17,31.03,31.17,5692,0
+DRAY.US,D,20251231,000000,31.25,31.35,31.0535,31.0535,1503,0
+DRAY.US,D,20260102,000000,31,35.2,31,31.52,4427,0
+DRAY.US,D,20260105,000000,31.5,32.1525,31.5,31.9818,6398,0
+DRAY.US,D,20260106,000000,32.36,32.36,31.0827,31.0827,26765,0
+DRAY.US,D,20260107,000000,30.9036,31.14,30.48,31.14,9146,0
+DRAY.US,D,20260108,000000,30.85,31.58,30.85,31.451,2540,0
+DRAY.US,D,20260109,000000,31.224,31.26,30.81,30.81,1851,0
+DRAY.US,D,20260112,000000,30.27,31.15,30.27,30.62,6292,0
+DRAY.US,D,20260113,000000,30.24,30.24,29.94,29.94,5520,0
+DRAY.US,D,20260114,000000,30.0736,30.435,29.95,30.16,7421,0
+DRAY.US,D,20260115,000000,30.85,31.14,30.75,31.14,9949,0
+DRAY.US,D,20260116,000000,29.21,30.93,28.62,28.62,7753,0
+DRAY.US,D,20260120,000000,28.03,28.57,27.52,28.57,39435,0
+DRAY.US,D,20260121,000000,28.1901,28.2999,27.935,27.935,1738,0
+DRAY.US,D,20260122,000000,27.73,28.1,27.1539,27.7,1978,0
+DRAY.US,D,20260123,000000,26.675,26.79,26.3198,26.3504,3340,0
+DRAY.US,D,20260126,000000,26.71,27.03,26.36,26.915,13434,0
+DRAY.US,D,20260127,000000,26.75,26.96,26.556,26.556,3310,0
+DRAY.US,D,20260128,000000,27.12,27.12,26.4955,26.64,7696,0
+DRAY.US,D,20260129,000000,26.14,26.42,25.725,26.2,7971,0
+DRAY.US,D,20260130,000000,25.79,25.79,23.95,24.14,5118,0
+DRAY.US,D,20260202,000000,24.33,24.55,24.031,24.1131,3606,0
+DRAY.US,D,20260203,000000,24.11,24.17,22.89,23.6364,3933,0
+DRAY.US,D,20260204,000000,24.4301,24.5999,23.7679,23.95,3990,0
+DRAY.US,D,20260205,000000,23.1004,23.74,22.4323,22.4323,6027,0
+DRAY.US,D,20260206,000000,23.14,23.56,23.11,23.25,5895,0
+DRAY.US,D,20260209,000000,23.46,23.86,23.09,23.59,3859,0
+DRAY.US,D,20260210,000000,23.7459,23.92,23.495,23.51,3170,0
+DRAY.US,D,20260211,000000,22.98,23.016,22.62,22.91,4500,0
+DRAY.US,D,20260212,000000,22.84,22.84,21.79,21.82,2757,0
+DRAY.US,D,20260213,000000,18.86,20.13,17.17,19.4,21234,0
+DRAY.US,D,20260217,000000,19.4446,20,19.05,19.9952,8872,0
+DRAY.US,D,20260218,000000,20.42,20.44,20.34,20.34,4945,0
diff --git a/daily/us/nyse stocks/1/dsu.us.txt b/daily/us/nyse stocks/1/dsu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f4dac35c48bb48164c199f02bebaec19c85f10b0
--- /dev/null
+++ b/daily/us/nyse stocks/1/dsu.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DSU.US,D,20050225,000000,9.11602,9.182,9.09984,9.16788,209675.44571438,0
+DSU.US,D,20050228,000000,9.22288,9.22288,9.11602,9.12945,224166.77122275,0
+DSU.US,D,20050301,000000,9.11602,9.15258,9.08641,9.12945,229508.20363318,0
+DSU.US,D,20050302,000000,9.12945,9.182,9.11602,9.16788,190503.609736,0
+DSU.US,D,20050303,000000,9.16788,9.19642,9.13994,9.19642,146300.37520562,0
+DSU.US,D,20050304,000000,9.19642,9.22288,9.182,9.22288,182594.98515885,0
+DSU.US,D,20050307,000000,9.19642,9.25289,9.19642,9.24033,161741.26603272,0
+DSU.US,D,20050308,000000,9.24033,9.24033,9.19642,9.19642,152665.82864719,0
+DSU.US,D,20050309,000000,9.20612,9.20612,9.06013,9.08641,224975.58464675,0
+DSU.US,D,20050310,000000,9.11602,9.12945,9.06013,9.07219,205210.14285151,0
+DSU.US,D,20050311,000000,9.02895,9.06013,8.88158,8.90865,309284.94964167,0
+DSU.US,D,20050314,000000,8.90865,8.94816,8.29401,8.67531,688603.14637703,0
+DSU.US,D,20050315,000000,8.60706,8.67531,8.52609,8.55147,397621.04275505,0
+DSU.US,D,20050316,000000,8.49941,8.58187,8.37695,8.41538,465682.74338143,0
+DSU.US,D,20050317,000000,8.36293,8.59627,8.36293,8.55147,406548.588657,0
+DSU.US,D,20050318,000000,8.55147,8.56569,8.42784,8.49941,272249.86232927,0
+DSU.US,D,20050321,000000,8.49941,8.49941,8.24018,8.33577,467144.3192157,0
+DSU.US,D,20050322,000000,8.24018,8.34734,8.22537,8.26842,476072.88505891,0
+DSU.US,D,20050323,000000,8.26842,8.26842,7.99468,8.07389,747152.874756,0
+DSU.US,D,20050324,000000,8.07389,8.26842,8.04811,8.25468,465168.69298331,0
+DSU.US,D,20050328,000000,8.19567,8.25468,8.17174,8.24018,471972.7211693,0
+DSU.US,D,20050329,000000,8.29401,8.36293,8.25468,8.30793,346100.74958187,0
+DSU.US,D,20050330,000000,8.34734,8.47235,8.24018,8.45824,365121.63425288,0
+DSU.US,D,20050331,000000,8.47235,8.49941,8.42784,8.49941,240857.09010078,0
+DSU.US,D,20050401,000000,8.53882,8.63904,8.52609,8.53882,355097.6514899,0
+DSU.US,D,20050404,000000,8.58187,8.6499,8.51451,8.62354,225630.38693956,0
+DSU.US,D,20050405,000000,8.6499,8.6499,8.56569,8.60706,207702.8793058,0
+DSU.US,D,20050406,000000,8.60706,8.67531,8.58187,8.66168,145714.92891889,0
+DSU.US,D,20050407,000000,8.66168,8.68903,8.56569,8.6499,151275.64870153,0
+DSU.US,D,20050408,000000,8.66168,8.66168,8.58187,8.60706,159907.41163631,0
+DSU.US,D,20050411,000000,8.63904,8.63904,8.52609,8.55147,195476.84334936,0
+DSU.US,D,20050412,000000,8.49941,8.55147,8.44313,8.47235,223291.66161646,0
+DSU.US,D,20050413,000000,8.49941,8.49941,8.37695,8.42784,216118.41469217,0
+DSU.US,D,20050414,000000,8.40323,8.44313,8.26842,8.34734,199646.36324508,0
+DSU.US,D,20050415,000000,8.33577,8.36293,8.26842,8.34734,235437.12221287,0
+DSU.US,D,20050418,000000,8.34734,8.40323,8.3193,8.37695,188156.72488275,0
+DSU.US,D,20050419,000000,8.39,8.45824,8.37695,8.41538,227389.78562355,0
+DSU.US,D,20050420,000000,8.40323,8.44313,8.37695,8.41538,159694.2439117,0
+DSU.US,D,20050421,000000,8.40323,8.47235,8.40323,8.47235,157276.9831111,0
+DSU.US,D,20050422,000000,8.45824,8.45824,8.39,8.41538,115561.38532868,0
+DSU.US,D,20050425,000000,8.39,8.42784,8.39,8.41538,150838.09389838,0
+DSU.US,D,20050426,000000,8.41538,8.42784,8.33577,8.41538,141619.86473561,0
+DSU.US,D,20050427,000000,8.39,8.42784,8.37695,8.42784,153326.7505876,0
+DSU.US,D,20050428,000000,8.44313,8.48559,8.40323,8.45824,188603.45915729,0
+DSU.US,D,20050429,000000,8.48559,8.52609,8.37695,8.48559,256725.33631836,0
+DSU.US,D,20050502,000000,8.48559,8.51451,8.42784,8.48559,280223.76314744,0
+DSU.US,D,20050503,000000,8.49941,8.52609,8.44313,8.49941,197234.20215081,0
+DSU.US,D,20050504,000000,8.48559,8.53882,8.44313,8.53882,274666.10318859,0
+DSU.US,D,20050505,000000,8.55147,8.55147,8.44313,8.48559,370168.30363741,0
+DSU.US,D,20050506,000000,8.49941,8.49941,8.40323,8.42784,160715.20511904,0
+DSU.US,D,20050509,000000,8.44313,8.49941,8.40323,8.49941,175276.90657478,0
+DSU.US,D,20050510,000000,8.49941,8.55147,8.45824,8.53882,364749.35569076,0
+DSU.US,D,20050511,000000,8.58187,8.77002,8.49941,8.7455,704121.55274034,0
+DSU.US,D,20050512,000000,8.77002,8.77002,8.63904,8.6499,286005.81018481,0
+DSU.US,D,20050513,000000,8.70355,8.70355,8.6499,8.67531,262079.00802398,0
+DSU.US,D,20050516,000000,8.68903,8.68903,8.63904,8.66168,247803.91006402,0
+DSU.US,D,20050517,000000,8.63904,8.6499,8.53882,8.60706,207330.60074367,0
+DSU.US,D,20050518,000000,8.62354,8.62354,8.49941,8.53882,227097.06248018,0
+DSU.US,D,20050519,000000,8.60706,8.62354,8.51451,8.58187,191528.65070839,0
+DSU.US,D,20050520,000000,8.62354,8.63904,8.55147,8.60706,118048.00213538,0
+DSU.US,D,20050523,000000,8.63904,8.63904,8.58187,8.63904,186039.32681438,0
+DSU.US,D,20050524,000000,8.63904,8.68903,8.63904,8.67531,169716.18679215,0
+DSU.US,D,20050525,000000,8.68903,8.68903,8.6499,8.68903,186919.53612701,0
+DSU.US,D,20050526,000000,8.82639,8.84217,8.70355,8.79776,267713.16357777,0
+DSU.US,D,20050527,000000,8.78551,8.87031,8.7455,8.81149,183034.57984453,0
+DSU.US,D,20050531,000000,8.88158,8.88158,8.78551,8.82639,148492.22898641,0
+DSU.US,D,20050601,000000,8.84217,8.93492,8.84217,8.90865,168842.09712711,0
+DSU.US,D,20050602,000000,8.96405,8.96405,8.87031,8.89188,165253.94375307,0
+DSU.US,D,20050603,000000,8.96405,8.96405,8.89188,8.93492,148124.03018936,0
+DSU.US,D,20050606,000000,8.98013,9.0165,8.93492,9.00454,158307.12378984,0
+DSU.US,D,20050607,000000,9.08641,9.08641,8.99336,8.99336,292156.05601923,0
+DSU.US,D,20050608,000000,8.89188,8.93492,8.84217,8.88158,269911.13700616,0
+DSU.US,D,20050609,000000,8.84217,8.89188,8.77002,8.88158,196359.09254452,0
+DSU.US,D,20050610,000000,8.84217,8.87031,8.78551,8.84217,225853.75407684,0
+DSU.US,D,20050613,000000,8.84217,8.92277,8.81149,8.81149,164447.17021159,0
+DSU.US,D,20050614,000000,8.78551,8.88158,8.70355,8.75903,155961.25887787,0
+DSU.US,D,20050615,000000,8.7455,8.87031,8.7455,8.79776,122291.97774351,0
+DSU.US,D,20050616,000000,8.82639,8.82639,8.78551,8.81149,85700.564881847,0
+DSU.US,D,20050617,000000,8.79776,8.82639,8.77002,8.81149,127635.45003647,0
+DSU.US,D,20050620,000000,8.77002,8.78551,8.72099,8.77002,144617.4721166,0
+DSU.US,D,20050621,000000,8.7455,8.77002,8.72099,8.77002,139128.14822259,0
+DSU.US,D,20050622,000000,8.7455,8.84217,8.7455,8.81149,266468.83523316,0
+DSU.US,D,20050623,000000,8.78551,8.82639,8.78551,8.78551,121856.46282289,0
+DSU.US,D,20050624,000000,8.78551,8.87031,8.78551,8.87031,90162.80792092,0
+DSU.US,D,20050627,000000,8.89188,8.93492,8.84217,8.93492,185595.65236364,0
+DSU.US,D,20050628,000000,8.90865,8.92277,8.85797,8.90865,140513.22846191,0
+DSU.US,D,20050629,000000,8.92277,8.94816,8.87031,8.89188,170599.45592856,0
+DSU.US,D,20050630,000000,8.92277,9.00454,8.88158,9.00454,148788.01195357,0
+DSU.US,D,20050701,000000,8.90865,9.00454,8.90865,8.98013,142713.24177284,0
+DSU.US,D,20050705,000000,9.00454,9.00454,8.96405,8.99336,130342.37415663,0
+DSU.US,D,20050706,000000,9.02895,9.09984,8.98013,9.02895,147245.86075927,0
+DSU.US,D,20050707,000000,9.04689,9.16788,9.04689,9.08641,176155.07600486,0
+DSU.US,D,20050708,000000,9.11602,9.15258,9.08641,9.11602,163939.2394611,0
+DSU.US,D,20050711,000000,9.16788,9.182,9.12945,9.16788,213045.33165748,0
+DSU.US,D,20050712,000000,9.11602,9.11602,9.06013,9.07219,158959.88620012,0
+DSU.US,D,20050713,000000,9.08641,9.08641,9.04689,9.06013,118339.70533748,0
+DSU.US,D,20050714,000000,9.13994,9.15258,9.08641,9.09984,149667.20132492,0
+DSU.US,D,20050715,000000,9.06013,9.11602,9.06013,9.08641,110950.23086477,0
+DSU.US,D,20050718,000000,9.07219,9.11602,9.00454,9.02895,230609.74020055,0
+DSU.US,D,20050719,000000,9.0165,9.06013,9.00454,9.0165,195264.69556602,0
+DSU.US,D,20050720,000000,8.98013,9.06013,8.98013,9.04689,196509.02391063,0
+DSU.US,D,20050721,000000,9.02895,9.04689,8.98013,8.99336,138769.12889693,0
+DSU.US,D,20050722,000000,8.99336,9.06013,8.99336,9.06013,122805.00820035,0
+DSU.US,D,20050725,000000,9.08641,9.09984,9.02895,9.08641,144471.62051555,0
+DSU.US,D,20050726,000000,9.09984,9.09984,9.06013,9.08641,126248.32991461,0
+DSU.US,D,20050727,000000,9.09984,9.11602,9.06013,9.06013,137005.65044789,0
+DSU.US,D,20050728,000000,9.12945,9.12945,9.07219,9.11602,129542.74020402,0
+DSU.US,D,20050729,000000,9.15258,9.16788,9.09984,9.12945,130781.9688423,0
+DSU.US,D,20050801,000000,9.13994,9.16788,9.09984,9.15258,145714.92891889,0
+DSU.US,D,20050802,000000,9.11602,9.16788,9.11602,9.16788,135174.85587528,0
+DSU.US,D,20050803,000000,9.13994,9.16788,9.12945,9.15258,163135.52574343,0
+DSU.US,D,20050804,000000,9.16788,9.182,9.13994,9.16788,205580.38153109,0
+DSU.US,D,20050805,000000,9.16788,9.25289,9.16788,9.24033,193938.77192012,0
+DSU.US,D,20050808,000000,9.19642,9.22288,9.04689,9.08641,331236.1255701,0
+DSU.US,D,20050809,000000,9.0165,9.15258,9.0165,9.13994,202871.41752839,0
+DSU.US,D,20050810,000000,9.13994,9.24033,9.11602,9.20612,275179.13364543,0
+DSU.US,D,20050811,000000,9.16788,9.19642,9.13994,9.182,280660.29800931,0
+DSU.US,D,20050812,000000,9.182,9.19642,9.12945,9.15258,196139.80517231,0
+DSU.US,D,20050815,000000,9.20612,9.22288,9.15258,9.19642,203090.70490061,0
+DSU.US,D,20050816,000000,9.20612,9.24033,9.15258,9.24033,152446.54127498,0
+DSU.US,D,20050817,000000,9.24033,9.30524,9.24033,9.30524,192991.24648395,0
+DSU.US,D,20050818,000000,9.31917,9.31917,9.24033,9.31917,226799.2396305,0
+DSU.US,D,20050819,000000,9.32995,9.36034,9.27494,9.36034,164880.64524968,0
+DSU.US,D,20050822,000000,9.32995,9.36034,9.24033,9.29161,167889.47198459,0
+DSU.US,D,20050823,000000,9.26367,9.32995,9.26367,9.30524,145202.91840332,0
+DSU.US,D,20050824,000000,9.27494,9.36034,9.27494,9.32995,206018.9562755,0
+DSU.US,D,20050825,000000,9.31917,9.37505,9.30524,9.37505,89362.154027051,0
+DSU.US,D,20050826,000000,9.37505,9.37505,9.29161,9.32995,197454.50946428,0
+DSU.US,D,20050829,000000,9.30524,9.32995,9.24033,9.24033,187286.71498279,0
+DSU.US,D,20050830,000000,9.16788,9.19642,9.00454,9.11602,496929.66400885,0
+DSU.US,D,20050831,000000,9.12945,9.13994,8.87031,9.11602,558912.51468942,0
+DSU.US,D,20050901,000000,9.11602,9.20612,9.09984,9.16788,280157.46696513,0
+DSU.US,D,20050902,000000,9.12945,9.29161,9.12945,9.26367,226074.06139031,0
+DSU.US,D,20050906,000000,9.25289,9.32995,9.24033,9.32995,180110.4082347,0
+DSU.US,D,20050907,000000,9.26367,9.37505,9.26367,9.36034,204044.34998438,0
+DSU.US,D,20050908,000000,9.34564,9.39956,9.32995,9.39074,190794.29299682,0
+DSU.US,D,20050909,000000,9.37505,9.4427,9.34564,9.37505,173595.02342702,0
+DSU.US,D,20050912,000000,9.37505,9.39956,9.25289,9.34564,150838.09389838,0
+DSU.US,D,20050913,000000,9.29161,9.32995,9.24033,9.29161,175866.43262657,0
+DSU.US,D,20050914,000000,9.30524,9.30524,9.24033,9.27494,123025.31551382,0
+DSU.US,D,20050915,000000,9.22288,9.30524,9.20612,9.30524,171107.38667907,0
+DSU.US,D,20050916,000000,9.25289,9.29161,9.20612,9.27494,170745.3075296,0
+DSU.US,D,20050919,000000,9.27494,9.27494,9.182,9.22288,119144.4389964,0
+DSU.US,D,20050920,000000,9.09984,9.22288,9.09984,9.22288,171107.38667907,0
+DSU.US,D,20050921,000000,9.13994,9.20612,9.13994,9.19642,187571.27859603,0
+DSU.US,D,20050922,000000,9.182,9.19642,9.11602,9.15258,147543.68360896,0
+DSU.US,D,20050923,000000,9.12945,9.16788,9.11602,9.15258,133561.30879236,0
+DSU.US,D,20050926,000000,9.15258,9.16788,9.06013,9.11602,187792.60585076,0
+DSU.US,D,20050927,000000,9.11602,9.16788,9.06013,9.13994,124778.5945502,0
+DSU.US,D,20050928,000000,9.07219,9.16788,9.07219,9.15258,136197.85696515,0
+DSU.US,D,20050929,000000,9.09984,9.16788,9.08641,9.13994,118414.16104989,0
+DSU.US,D,20050930,000000,9.16788,9.16788,9.06013,9.08641,181064.05331848,0
+DSU.US,D,20051003,000000,9.08641,9.16788,9.07219,9.15258,170305.71284394,0
+DSU.US,D,20051004,000000,9.15258,9.16788,9.11602,9.13994,118856.81555937,0
+DSU.US,D,20051005,000000,9.15258,9.16788,9.09984,9.12945,129542.74020402,0
+DSU.US,D,20051006,000000,9.08641,9.12945,8.75903,8.90865,364537.20790741,0
+DSU.US,D,20051007,000000,8.85797,9.04689,8.81149,8.98013,186624.77310112,0
+DSU.US,D,20051010,000000,8.93492,8.98013,8.88158,8.93492,114827.02761711,0
+DSU.US,D,20051011,000000,8.92277,8.94816,8.90865,8.94816,155302.37681998,0
+DSU.US,D,20051012,000000,8.96405,9.04689,8.92277,8.98013,176308.06719477,0
+DSU.US,D,20051013,000000,8.90865,8.92277,8.42784,8.60706,348362.97931002,0
+DSU.US,D,20051014,000000,8.59627,8.70355,8.41538,8.63904,251617.47045787,0
+DSU.US,D,20051017,000000,8.70355,8.84217,8.45824,8.58187,202574.61461997,0
+DSU.US,D,20051018,000000,8.51451,8.60706,8.42784,8.48559,144386.96539046,0
+DSU.US,D,20051019,000000,8.40323,8.49941,8.36293,8.47235,233393.15991565,0
+DSU.US,D,20051020,000000,8.52609,8.53882,8.42784,8.44313,178353.04943325,0
+DSU.US,D,20051021,000000,8.40323,8.59627,8.40323,8.59627,183110.05549822,0
+DSU.US,D,20051024,000000,8.59627,8.79776,8.58187,8.7455,221826.00601711,0
+DSU.US,D,20051025,000000,8.77002,8.84217,8.72099,8.81149,161812.66192133,0
+DSU.US,D,20051026,000000,8.84217,8.85797,8.67531,8.7455,167817.05615471,0
+DSU.US,D,20051027,000000,8.7455,8.77002,8.53882,8.59627,156692.55676565,0
+DSU.US,D,20051028,000000,8.55147,8.70355,8.53882,8.63904,160129.7588323,0
+DSU.US,D,20051031,000000,8.68903,8.73276,8.58187,8.62354,147103.06898202,0
+DSU.US,D,20051101,000000,8.63904,8.68903,8.62354,8.66168,133199.22964291,0
+DSU.US,D,20051102,000000,8.70355,8.87031,8.67531,8.82639,134804.6171957,0
+DSU.US,D,20051103,000000,8.73276,8.81149,8.72099,8.75903,131071.63216188,0
+DSU.US,D,20051104,000000,8.78551,8.81149,8.70355,8.78551,124410.39575314,0
+DSU.US,D,20051107,000000,8.73276,8.82639,8.73276,8.82639,157576.84584333,0
+DSU.US,D,20051108,000000,8.7455,8.90865,8.7455,8.87031,136352.8880376,0
+DSU.US,D,20051109,000000,8.87031,8.92277,8.81149,8.90865,150176.1520167,0
+DSU.US,D,20051110,000000,8.88158,8.88158,8.63904,8.66168,174688.40046425,0
+DSU.US,D,20051111,000000,8.7455,8.77002,8.67531,8.75903,119803.32105428,0
+DSU.US,D,20051114,000000,8.84217,8.89188,8.81149,8.84217,107583.40474546,0
+DSU.US,D,20051115,000000,8.81149,8.89188,8.73276,8.84217,142274.66702843,0
+DSU.US,D,20051116,000000,8.72099,8.82639,8.67531,8.78551,152004.90670677,0
+DSU.US,D,20051117,000000,8.82639,8.85797,8.7455,8.75903,333583.01042335,0
+DSU.US,D,20051118,000000,8.77002,8.78551,8.6499,8.72099,166863.41107094,0
+DSU.US,D,20051121,000000,8.72099,8.77002,8.58187,8.68903,198402.03490046,0
+DSU.US,D,20051122,000000,8.63904,8.67531,8.56569,8.59627,185892.45527207,0
+DSU.US,D,20051123,000000,8.55147,8.72099,8.53882,8.55147,147465.14813147,0
+DSU.US,D,20051125,000000,8.56569,8.60706,8.53882,8.56569,74361.877826905,0
+DSU.US,D,20051128,000000,8.56569,8.62354,8.55147,8.58187,239830.00924584,0
+DSU.US,D,20051129,000000,8.53882,8.59627,8.51451,8.55147,201628.10912505,0
+DSU.US,D,20051130,000000,8.55147,8.58187,8.51451,8.52609,191082.93637512,0
+DSU.US,D,20051201,000000,8.52609,8.60706,8.51451,8.58187,148936.92337842,0
+DSU.US,D,20051202,000000,8.55147,8.62354,8.53882,8.59627,168842.09712711,0
+DSU.US,D,20051205,000000,8.56569,8.63904,8.52609,8.56569,178429.5450282,0
+DSU.US,D,20051206,000000,8.62354,8.62354,8.56569,8.58187,145421.18583426,0
+DSU.US,D,20051207,000000,8.58187,8.60706,8.49941,8.51451,325748.84155863,0
+DSU.US,D,20051208,000000,8.48559,8.49941,8.44313,8.48559,203162.10078923,0
+DSU.US,D,20051209,000000,8.45824,8.49941,8.42784,8.47235,194309.01059971,0
+DSU.US,D,20051212,000000,8.44313,8.48559,8.42784,8.47235,273494.19067387,0
+DSU.US,D,20051213,000000,8.47235,8.49941,8.37695,8.48559,342141.33758696,0
+DSU.US,D,20051214,000000,8.45824,8.48559,8.36293,8.42784,245327.49266999,0
+DSU.US,D,20051215,000000,8.40323,8.44313,8.3193,8.39,204107.58634288,0
+DSU.US,D,20051216,000000,8.36293,8.40323,8.30793,8.34734,234264.18975688,0
+DSU.US,D,20051219,000000,8.26842,8.29401,8.17174,8.19567,413719.79569876,0
+DSU.US,D,20051220,000000,8.15616,8.30793,8.13145,8.17174,391178.07377726,0
+DSU.US,D,20051221,000000,8.17174,8.22537,8.14596,8.15616,284180.11531853,0
+DSU.US,D,20051222,000000,8.14596,8.30793,8.13145,8.28009,299401.71877342,0
+DSU.US,D,20051223,000000,8.22537,8.36293,8.22537,8.34734,226362.70476861,0
+DSU.US,D,20051227,000000,8.42784,8.42784,8.28009,8.34734,308400.66056398,0
+DSU.US,D,20051228,000000,8.37695,8.56569,8.3193,8.45824,337096.70808497,0
+DSU.US,D,20051229,000000,8.45824,8.52609,8.37695,8.42784,241000.9018193,0
+DSU.US,D,20051230,000000,8.39,8.52609,8.39,8.52609,222851.04698952,0
+DSU.US,D,20060103,000000,8.44313,8.62354,8.42784,8.62354,185015.30578325,0
+DSU.US,D,20060104,000000,8.60706,8.77002,8.58187,8.77002,241883.15101446,0
+DSU.US,D,20060105,000000,8.77002,8.81149,8.70355,8.75903,203162.10078923,0
+DSU.US,D,20060106,000000,8.77002,8.94816,8.72099,8.93492,219264.933498,0
+DSU.US,D,20060109,000000,8.93492,9.02895,8.93492,8.99336,171182.86233275,0
+DSU.US,D,20060110,000000,8.99336,9.02895,8.85797,9.02895,307453.13512781,0
+DSU.US,D,20060111,000000,8.98013,9.04689,8.94816,9.00454,161303.71122957,0
+DSU.US,D,20060112,000000,9.07219,9.13994,9.00454,9.13994,267932.45094998,0
+DSU.US,D,20060113,000000,9.13994,9.13994,9.02895,9.09984,179883.98127363,0
+DSU.US,D,20060117,000000,9.11602,9.11602,8.94816,9.0165,147027.59332833,0
+DSU.US,D,20060118,000000,9.07219,9.08641,9.02895,9.08641,173811.25097542,0
+DSU.US,D,20060119,000000,9.07219,9.08641,9.04689,9.08641,178650.87228294,0
+DSU.US,D,20060120,000000,9.09984,9.11602,9.04689,9.08641,136929.15485293,0
+DSU.US,D,20060123,000000,9.09984,9.15258,9.06013,9.13994,163567.98084025,0
+DSU.US,D,20060124,000000,9.16788,9.16788,9.09984,9.16788,212969.85600379,0
+DSU.US,D,20060125,000000,9.16788,9.30524,9.16788,9.30524,423304.18377606,0
+DSU.US,D,20060126,000000,9.32995,9.37505,9.27494,9.36034,314625.36211083,0
+DSU.US,D,20060127,000000,9.30524,9.37505,9.30524,9.37505,226144.43733767,0
+DSU.US,D,20060130,000000,9.39074,9.39956,9.15258,9.22288,347120.69084795,0
+DSU.US,D,20060131,000000,9.26367,9.27494,9.182,9.20612,170008.9099355,0
+DSU.US,D,20060201,000000,9.20612,9.29161,9.19642,9.24033,223213.12613897,0
+DSU.US,D,20060202,000000,9.24033,9.26367,9.182,9.22288,232651.66261522,0
+DSU.US,D,20060203,000000,9.22288,9.29161,9.19642,9.27494,207268.38432644,0
+DSU.US,D,20060206,000000,9.31917,9.31917,9.19642,9.20612,211727.56754171,0
+DSU.US,D,20060207,000000,9.20612,9.27494,9.19642,9.24033,225486.57522106,0
+DSU.US,D,20060208,000000,9.22288,9.27494,9.20612,9.22288,197672.77689522,0
+DSU.US,D,20060209,000000,9.25289,9.31917,9.22288,9.27494,192256.88877237,0
+DSU.US,D,20060210,000000,9.20612,9.27494,9.20612,9.25289,149736.55733102,0
+DSU.US,D,20060213,000000,9.27494,9.29161,9.22288,9.24033,168546.31415996,0
+DSU.US,D,20060214,000000,9.20612,9.26367,9.20612,9.20612,234193.81380953,0
+DSU.US,D,20060215,000000,9.20612,9.26367,9.16788,9.19642,209017.58359776,0
+DSU.US,D,20060216,000000,9.19642,9.30524,9.182,9.27494,217948.18932351,0
+DSU.US,D,20060217,000000,9.22288,9.32995,9.22288,9.31917,145639.45326521,0
+DSU.US,D,20060221,000000,9.24033,9.31917,9.24033,9.26367,313821.64839316,0
+DSU.US,D,20060222,000000,9.24033,9.29161,9.16788,9.16788,353851.28326276,0
+DSU.US,D,20060223,000000,9.15258,9.24033,9.09984,9.20612,332994.50431283,0
+DSU.US,D,20060224,000000,9.16788,9.20612,9.13994,9.16788,306057.85547581,0
+DSU.US,D,20060227,000000,9.13994,9.22288,9.13994,9.16788,181567.90430392,0
+DSU.US,D,20060228,000000,9.20612,9.22288,9.16788,9.19642,213701.15389158,0
+DSU.US,D,20060301,000000,9.182,9.24033,9.16788,9.20612,231706.17706158,0
+DSU.US,D,20060302,000000,9.20612,9.24033,9.182,9.20612,180916.1618349,0
+DSU.US,D,20060303,000000,9.182,9.24033,9.08641,9.11602,248465.85194569,0
+DSU.US,D,20060306,000000,9.06013,9.11602,8.98013,8.99336,290691.42036115,0
+DSU.US,D,20060307,000000,8.98013,8.98013,8.66168,8.77002,423375.57966468,0
+DSU.US,D,20060308,000000,8.7455,8.81149,8.6499,8.70355,363807.94990218,0
+DSU.US,D,20060309,000000,8.75903,8.82639,8.66168,8.70355,329630.73801731,0
+DSU.US,D,20060310,000000,8.72099,8.73276,8.59627,8.60706,334676.38746058,0
+DSU.US,D,20060313,000000,8.58187,8.6499,8.55147,8.59627,338044.23352115,0
+DSU.US,D,20060314,000000,8.58187,8.73276,8.56569,8.73276,243928.13325294,0
+DSU.US,D,20060315,000000,8.70355,8.78551,8.70355,8.7455,165253.94375307,0
+DSU.US,D,20060316,000000,8.7455,8.84217,8.73276,8.82639,151563.27213856,0
+DSU.US,D,20060317,000000,8.84217,8.89188,8.84217,8.89188,189405.13299242,0
+DSU.US,D,20060320,000000,8.89188,8.94816,8.85797,8.90865,154939.27772926,0
+DSU.US,D,20060321,000000,8.96405,8.96405,8.87031,8.92277,121561.699797,0
+DSU.US,D,20060322,000000,8.93492,8.96405,8.92277,8.94816,129678.39239242,0
+DSU.US,D,20060323,000000,8.94816,8.96405,8.89188,8.94816,153031.98756171,0
+DSU.US,D,20060324,000000,8.94816,8.99336,8.93492,8.94816,173962.2022828,0
+DSU.US,D,20060327,000000,9.0165,9.0165,8.94816,8.96405,164226.86289813,0
+DSU.US,D,20060328,000000,9.02895,9.02895,8.92277,8.92277,204477.82502247,0
+DSU.US,D,20060329,000000,8.99336,9.00454,8.92277,8.96405,141833.03246021,0
+DSU.US,D,20060330,000000,8.99336,9.0165,8.96405,8.98013,118778.28008189,0
+DSU.US,D,20060331,000000,8.99336,9.0165,8.98013,8.99336,122221.60179615,0
+DSU.US,D,20060403,000000,8.96405,9.13994,8.94816,9.13994,174473.19285711,0
+DSU.US,D,20060404,000000,9.09984,9.13994,9.06013,9.13994,136352.8880376,0
+DSU.US,D,20060405,000000,9.11602,9.12945,9.07219,9.08641,166427.89615031,0
+DSU.US,D,20060406,000000,9.16788,9.16788,9.12945,9.12945,142863.17313895,0
+DSU.US,D,20060407,000000,9.13994,9.16788,8.99336,9.06013,186258.61418659,0
+DSU.US,D,20060410,000000,9.04689,9.06013,9.00454,9.04689,123311.91900959,0
+DSU.US,D,20060411,000000,9.06013,9.07219,9.0165,9.02895,154564.95928462,0
+DSU.US,D,20060412,000000,9.00454,9.0165,8.96405,9.0165,123178.30670373,0
+DSU.US,D,20060413,000000,9.0165,9.02895,8.90865,9.00454,153984.61270421,0
+DSU.US,D,20060417,000000,9.00454,9.06013,8.88158,8.93492,178278.59372083,0
+DSU.US,D,20060418,000000,8.90865,8.96405,8.88158,8.90865,168328.04672902,0
+DSU.US,D,20060419,000000,8.94816,8.98013,8.89188,8.93492,129612.09621012,0
+DSU.US,D,20060420,000000,8.93492,8.96405,8.90865,8.94816,164880.64524968,0
+DSU.US,D,20060421,000000,8.98013,9.00454,8.93492,8.99336,172279.29919378,0
+DSU.US,D,20060424,000000,8.98013,9.00454,8.96405,9.00454,132314.94056522,0
+DSU.US,D,20060425,000000,9.00454,9.06013,8.98013,9.0165,178278.59372083,0
+DSU.US,D,20060426,000000,9.09984,9.09984,8.99336,9.06013,150466.83527753,0
+DSU.US,D,20060427,000000,9.09984,9.11602,8.99336,9.04689,254397.83034917,0
+DSU.US,D,20060428,000000,9.07219,9.11602,9.0165,9.11602,166790.99524104,0
+DSU.US,D,20060501,000000,9.13994,9.16788,9.07219,9.13994,155810.30757049,0
+DSU.US,D,20060502,000000,9.13994,9.15258,9.08641,9.13994,161158.87956978,0
+DSU.US,D,20060503,000000,9.15258,9.15258,9.09984,9.13994,178714.10864145,0
+DSU.US,D,20060504,000000,9.12945,9.16788,9.09984,9.16788,165253.94375307,0
+DSU.US,D,20060505,000000,9.16788,9.19642,9.15258,9.182,120604.99488942,0
+DSU.US,D,20060508,000000,9.16788,9.182,9.13994,9.182,132398.57574903,0
+DSU.US,D,20060509,000000,9.182,9.19642,9.16788,9.19642,142931.50920378,0
+DSU.US,D,20060510,000000,9.19642,9.24033,9.16788,9.24033,149517.26995881,0
+DSU.US,D,20060511,000000,9.20612,9.22288,9.16788,9.182,169570.33519109,0
+DSU.US,D,20060512,000000,9.182,9.182,9.07219,9.09984,147901.68299335,0
+DSU.US,D,20060515,000000,9.12945,9.12945,9.04689,9.07219,157864.46928036,0
+DSU.US,D,20060516,000000,9.11602,9.12945,9.0165,9.07219,197310.69774576,0
+DSU.US,D,20060517,000000,9.09984,9.09984,8.92277,9.02895,203965.8145069,0
+DSU.US,D,20060518,000000,9.07219,9.16788,8.98013,9.13994,227166.41848628,0
+DSU.US,D,20060519,000000,9.20612,9.20612,9.11602,9.15258,275544.27261868,0
+DSU.US,D,20060522,000000,9.20612,9.20612,9.15258,9.19642,265075.59546371,0
+DSU.US,D,20060523,000000,9.22288,9.25289,9.16788,9.20612,295380.09036128,0
+DSU.US,D,20060524,000000,9.22288,9.31917,9.19642,9.25289,238072.65044441,0
+DSU.US,D,20060525,000000,9.25289,9.26367,9.182,9.22288,227681.48882564,0
+DSU.US,D,20060526,000000,9.22288,9.27494,9.20612,9.24033,147179.56457697,0
+DSU.US,D,20060530,000000,9.20612,9.29161,9.20612,9.25289,148639.10052873,0
+DSU.US,D,20060531,000000,9.25289,9.29161,9.24033,9.26367,194449.76249443,0
+DSU.US,D,20060601,000000,9.26367,9.29161,9.25289,9.27494,169716.18679215,0
+DSU.US,D,20060602,000000,9.30524,9.37505,9.27494,9.37505,192769.91922921,0
+DSU.US,D,20060605,000000,9.39956,9.39956,9.30524,9.36034,233760.33877145,0
+DSU.US,D,20060606,000000,9.39956,9.39956,9.27494,9.32995,221386.41133144,0
+DSU.US,D,20060607,000000,9.36034,9.39074,9.27494,9.37505,232219.20751841,0
+DSU.US,D,20060608,000000,9.39074,9.41329,9.30524,9.41329,253735.8884675,0
+DSU.US,D,20060609,000000,9.37505,9.37505,9.27494,9.37505,261933.15642294,0
+DSU.US,D,20060612,000000,9.37505,9.37505,9.27494,9.31917,286005.81018481,0
+DSU.US,D,20060613,000000,9.32995,9.32995,9.24033,9.26367,189256.22156759,0
+DSU.US,D,20060614,000000,9.27494,9.29161,9.20612,9.26367,260026.88619665,0
+DSU.US,D,20060615,000000,9.27494,9.27494,9.16788,9.19642,272397.75381284,0
+DSU.US,D,20060616,000000,9.22288,9.26367,9.16788,9.20612,191309.36333619,0
+DSU.US,D,20060619,000000,9.24033,9.30524,9.22288,9.30524,173158.48856515,0
+DSU.US,D,20060620,000000,9.31917,9.31917,9.27494,9.31917,158745.69853425,0
+DSU.US,D,20060621,000000,9.30524,9.34564,9.29161,9.32995,184353.36390156,0
+DSU.US,D,20060622,000000,9.32995,9.34564,9.29161,9.34564,206234.16388264,0
+DSU.US,D,20060623,000000,9.34564,9.36034,9.25289,9.31917,185157.07761923,0
+DSU.US,D,20060626,000000,9.31917,9.32995,9.29161,9.29161,146002.55235593,0
+DSU.US,D,20060627,000000,9.29161,9.32995,9.25289,9.30524,169276.59210646,0
+DSU.US,D,20060628,000000,9.32995,9.37505,9.25289,9.30524,155450.26830356,0
+DSU.US,D,20060629,000000,9.31917,9.32995,9.29161,9.32995,124127.87202245,0
+DSU.US,D,20060630,000000,9.34564,9.36034,9.30524,9.32995,177112.8008537,0
+DSU.US,D,20060703,000000,9.34564,9.4427,9.34564,9.42898,138247.93890997,0
+DSU.US,D,20060705,000000,9.41329,9.42898,9.27494,9.29161,302116.8024237,0
+DSU.US,D,20060706,000000,9.31917,9.32995,9.25289,9.32995,167010.28261325,0
+DSU.US,D,20060707,000000,9.34564,9.34564,9.29161,9.34564,187286.71498279,0
+DSU.US,D,20060710,000000,9.39074,9.42898,9.32995,9.42898,213701.15389158,0
+DSU.US,D,20060711,000000,9.42898,9.4427,9.37505,9.4427,201699.50501369,0
+DSU.US,D,20060712,000000,9.4427,9.45349,9.39956,9.45349,162031.94929354,0
+DSU.US,D,20060713,000000,9.39956,9.39956,9.31917,9.32995,126096.35866597,0
+DSU.US,D,20060714,000000,9.29161,9.37505,9.29161,9.32995,147543.68360896,0
+DSU.US,D,20060717,000000,9.34564,9.42898,9.32995,9.37505,146146.36407445,0
+DSU.US,D,20060718,000000,9.41329,9.41329,9.32995,9.34564,159544.31254559,0
+DSU.US,D,20060719,000000,9.37505,9.4427,9.32995,9.42898,171624.49690097,0
+DSU.US,D,20060720,000000,9.39956,9.4427,9.39074,9.39074,128150.52037584,0
+DSU.US,D,20060721,000000,9.42898,9.45349,9.39074,9.39956,136489.56016725,0
+DSU.US,D,20060724,000000,9.41329,9.46623,9.39956,9.45349,173084.03285272,0
+DSU.US,D,20060725,000000,9.42898,9.46623,9.41329,9.45349,195399.32781315,0
+DSU.US,D,20060726,000000,9.46623,9.55054,9.4427,9.52407,215241.26520334,0
+DSU.US,D,20060727,000000,9.4829,9.56133,9.4829,9.53584,194090.74316876,0
+DSU.US,D,20060728,000000,9.51231,9.56133,9.50055,9.56133,146443.16698286,0
+DSU.US,D,20060731,000000,9.578,9.578,9.51231,9.51231,180257.27977701,0
+DSU.US,D,20060801,000000,9.51231,9.578,9.50055,9.53584,298304.26197112,0
+DSU.US,D,20060802,000000,9.53584,9.56133,9.51231,9.55054,169570.33519109,0
+DSU.US,D,20060803,000000,9.51231,9.60644,9.51231,9.55054,156978.14032015,0
+DSU.US,D,20060804,000000,9.578,9.60644,9.55054,9.55054,126248.32991461,0
+DSU.US,D,20060807,000000,9.55054,9.62115,9.55054,9.59075,227166.41848628,0
+DSU.US,D,20060808,000000,9.59075,9.63585,9.55054,9.60644,166202.48913051,0
+DSU.US,D,20060809,000000,9.62115,9.68586,9.59075,9.60644,253370.74949424,0
+DSU.US,D,20060810,000000,9.578,9.578,9.45349,9.50055,206897.12570559,0
+DSU.US,D,20060811,000000,9.53584,9.55054,9.4829,9.53584,163201.82192573,0
+DSU.US,D,20060814,000000,9.53584,9.55054,9.51231,9.53584,139051.65262764,0
+DSU.US,D,20060815,000000,9.51231,9.578,9.51231,9.56133,200017.62186592,0
+DSU.US,D,20060816,000000,9.53584,9.62115,9.51231,9.52407,246413.73011835,0
+DSU.US,D,20060817,000000,9.52407,9.56133,9.50055,9.53584,149591.72567124,0
+DSU.US,D,20060818,000000,9.52407,9.578,9.52407,9.56133,114605.70036238,0
+DSU.US,D,20060821,000000,9.55054,9.56133,9.52407,9.53584,150616.76664364,0
+DSU.US,D,20060822,000000,9.55054,9.578,9.51231,9.53584,143076.34086356,0
+DSU.US,D,20060823,000000,9.55054,9.578,9.52407,9.55054,122588.78065194,0
+DSU.US,D,20060824,000000,9.53584,9.59075,9.53584,9.56133,121493.36373218,0
+DSU.US,D,20060825,000000,9.55054,9.56133,9.53584,9.53584,102606.09136702,0
+DSU.US,D,20060828,000000,9.56133,9.59075,9.53584,9.578,134444.57792878,0
+DSU.US,D,20060829,000000,9.56133,9.60644,9.52407,9.52407,137005.65044789,0
+DSU.US,D,20060830,000000,9.52407,9.578,9.51231,9.56133,122366.43345593,0
+DSU.US,D,20060831,000000,9.59075,9.62115,9.578,9.59075,211575.59629307,0
+DSU.US,D,20060901,000000,9.62115,9.67409,9.62115,9.64958,251684.78658142,0
+DSU.US,D,20060905,000000,9.62115,9.68586,9.60644,9.67409,219851.399726,0
+DSU.US,D,20060906,000000,9.68586,9.68586,9.64958,9.64958,150691.22235607,0
+DSU.US,D,20060907,000000,9.60644,9.65938,9.59075,9.62115,152004.90670677,0
+DSU.US,D,20060908,000000,9.62115,9.65938,9.62115,9.63585,139712.57456805,0
+DSU.US,D,20060911,000000,9.65938,9.70056,9.64958,9.67409,157276.9831111,0
+DSU.US,D,20060912,000000,9.67409,9.73095,9.67409,9.7133,137952.1559428,0
+DSU.US,D,20060913,000000,9.67409,9.7133,9.65938,9.68586,185595.65236364,0
+DSU.US,D,20060914,000000,9.67409,9.7133,9.64958,9.70056,223362.03756382,0
+DSU.US,D,20060915,000000,9.7133,9.73095,9.70056,9.70056,158519.27157318,0
+DSU.US,D,20060918,000000,9.70056,9.77114,9.68586,9.73095,189405.13299242,0
+DSU.US,D,20060919,000000,9.7133,9.75841,9.70056,9.7133,182088.07434961,0
+DSU.US,D,20060920,000000,9.70056,9.77114,9.70056,9.74468,154281.41561265,0
+DSU.US,D,20060921,000000,9.73095,9.75841,9.7133,9.74468,117240.20865265,0
+DSU.US,D,20060922,000000,9.73095,9.75841,9.7133,9.7133,139266.86023477,0
+DSU.US,D,20060925,000000,9.7133,9.73095,9.67409,9.67409,162984.57443606,0
+DSU.US,D,20060926,000000,9.67409,9.75841,9.65938,9.73095,287841.70446373,0
+DSU.US,D,20060927,000000,9.74468,9.74468,9.67409,9.67409,122000.27454142,0
+DSU.US,D,20060928,000000,9.67409,9.7133,9.67409,9.68586,149884.4488146,0
+DSU.US,D,20060929,000000,9.70056,9.73095,9.67409,9.67409,136273.33261885,0
+DSU.US,D,20061002,000000,9.67409,9.77114,9.65938,9.74468,154862.78213431,0
+DSU.US,D,20061003,000000,9.7133,9.73095,9.50055,9.55054,234565.07243038,0
+DSU.US,D,20061004,000000,9.55054,9.62115,9.53584,9.56133,247289.85966591,0
+DSU.US,D,20061005,000000,9.55054,9.63585,9.53584,9.59075,164447.17021159,0
+DSU.US,D,20061006,000000,9.59075,9.67409,9.59075,9.63585,136639.49153337,0
+DSU.US,D,20061009,000000,9.63585,9.73095,9.63585,9.64958,164663.39776,0
+DSU.US,D,20061010,000000,9.64958,9.73095,9.64958,9.70056,140736.59559918,0
+DSU.US,D,20061011,000000,9.70056,9.73095,9.64958,9.7133,164078.97141454,0
+DSU.US,D,20061012,000000,9.64958,9.68586,9.60644,9.60644,134738.32101341,0
+DSU.US,D,20061013,000000,9.60644,9.64958,9.578,9.62115,130781.9688423,0
+DSU.US,D,20061016,000000,9.59075,9.63585,9.578,9.62115,121347.51213112,0
+DSU.US,D,20061017,000000,9.59075,9.60644,9.56133,9.56133,150320.98367647,0
+DSU.US,D,20061018,000000,9.578,9.63585,9.56133,9.63585,156692.55676565,0
+DSU.US,D,20061019,000000,9.62115,9.68586,9.60644,9.64958,141980.9239438,0
+DSU.US,D,20061020,000000,9.62115,9.70056,9.62115,9.67409,134074.33924919,0
+DSU.US,D,20061023,000000,9.65938,9.70056,9.64958,9.70056,117609.42739096,0
+DSU.US,D,20061024,000000,9.70056,9.74468,9.68586,9.7133,133932.56741321,0
+DSU.US,D,20061025,000000,9.74468,9.75841,9.70056,9.70056,172495.52674219,0
+DSU.US,D,20061026,000000,9.68586,9.75841,9.65938,9.7133,174032.57823016,0
+DSU.US,D,20061027,000000,9.7133,9.74468,9.7133,9.73095,93748.921412434,0
+DSU.US,D,20061030,000000,9.73095,9.75841,9.68586,9.74468,198477.51055415,0
+DSU.US,D,20061031,000000,9.73095,9.77114,9.7133,9.75841,192475.15620331,0
+DSU.US,D,20061101,000000,9.73095,9.7839,9.68586,9.73095,194449.76249443,0
+DSU.US,D,20061102,000000,9.73095,9.75841,9.7133,9.73095,193282.94968605,0
+DSU.US,D,20061103,000000,9.73095,9.74468,9.64958,9.68586,188454.54773245,0
+DSU.US,D,20061106,000000,9.67409,9.74468,9.67409,9.73095,126906.19203123,0
+DSU.US,D,20061107,000000,9.70056,9.75841,9.70056,9.7133,143511.85578417,0
+DSU.US,D,20061108,000000,9.74468,9.75841,9.7133,9.7133,122588.78065194,0
+DSU.US,D,20061109,000000,9.73095,9.7839,9.73095,9.77114,114318.07692534,0
+DSU.US,D,20061110,000000,9.73095,9.74468,9.67409,9.73095,107952.62348378,0
+DSU.US,D,20061113,000000,9.74468,9.74468,9.68586,9.68586,143222.1924646,0
+DSU.US,D,20061114,000000,9.68586,9.70056,9.64958,9.68586,128586.03529645,0
+DSU.US,D,20061115,000000,9.67409,9.70056,9.64958,9.65938,117172.89252908,0
+DSU.US,D,20061116,000000,9.60644,9.65938,9.60644,9.60644,165398.77541286,0
+DSU.US,D,20061117,000000,9.63585,9.70056,9.62115,9.64958,151861.09498825,0
+DSU.US,D,20061120,000000,9.64958,9.7133,9.63585,9.68586,168105.699533,0
+DSU.US,D,20061121,000000,9.67409,9.70056,9.64958,9.65938,120534.61894207,0
+DSU.US,D,20061122,000000,9.65938,9.67409,9.578,9.60644,254028.61161087,0
+DSU.US,D,20061124,000000,9.578,9.63585,9.56133,9.59075,103923.85548279,0
+DSU.US,D,20061127,000000,9.59075,9.65938,9.59075,9.62115,158591.68740307,0
+DSU.US,D,20061128,000000,9.60644,9.65938,9.60644,9.62115,144984.65097239,0
+DSU.US,D,20061129,000000,9.60644,9.70056,9.60644,9.67409,124486.8913481,0
+DSU.US,D,20061130,000000,9.65938,9.75841,9.64958,9.7133,143740.32262777,0
+DSU.US,D,20061201,000000,9.70056,9.75841,9.68586,9.70056,175060.67902637,0
+DSU.US,D,20061204,000000,9.68586,9.75841,9.68586,9.7133,130267.9184442,0
+DSU.US,D,20061205,000000,9.70056,9.74468,9.70056,9.7133,98139.768562881,0
+DSU.US,D,20061206,000000,9.7133,9.77114,9.70056,9.70056,158666.1431155,0
+DSU.US,D,20061207,000000,9.73095,9.7839,9.7133,9.74468,187792.60585076,0
+DSU.US,D,20061208,000000,9.7133,9.74468,9.67409,9.7133,87599.695519276,0
+DSU.US,D,20061211,000000,9.73095,9.73095,9.70056,9.7133,142274.66702843,0
+DSU.US,D,20061212,000000,9.70056,9.74468,9.67409,9.7133,164880.64524968,0
+DSU.US,D,20061213,000000,9.68586,9.7839,9.67409,9.75841,143151.81651725,0
+DSU.US,D,20061214,000000,9.77114,9.7839,9.7133,9.77114,125436.45666682,0
+DSU.US,D,20061215,000000,9.77114,9.77114,9.7133,9.74468,121192.48105868,0
+DSU.US,D,20061218,000000,9.7133,9.79567,9.70056,9.7839,150402.57897777,0
+DSU.US,D,20061219,000000,9.77114,9.80743,9.75841,9.77114,87454.863859493,0
+DSU.US,D,20061220,000000,9.75841,9.82213,9.75841,9.77114,134954.54856181,0
+DSU.US,D,20061221,000000,9.77114,9.80743,9.74468,9.75841,157420.79482962,0
+DSU.US,D,20061222,000000,9.7839,9.88095,9.75841,9.86527,174473.19285711,0
+DSU.US,D,20061226,000000,9.86527,10.03,9.85155,10.0172,203453.80399133,0
+DSU.US,D,20061227,000000,10.0055,10.1134,9.94571,10.0829,228555.57849068,0
+DSU.US,D,20061228,000000,10.03,10.0829,9.96239,9.9878,221312.97556028,0
+DSU.US,D,20061229,000000,10.0545,10.0829,9.9878,10.0829,155004.55397029,0
+DSU.US,D,20070103,000000,10.0545,10.2496,10.0172,10.0967,297789.19163175,0
+DSU.US,D,20070104,000000,10.0829,10.1781,10.0545,10.1673,272397.75381284,0
+DSU.US,D,20070105,000000,10.1673,10.1781,9.9878,10.0545,270206.91997332,0
+DSU.US,D,20070108,000000,10.0692,10.1291,9.9878,10.1134,247155.22741879,0
+DSU.US,D,20070109,000000,10.1291,10.2889,10.1134,10.2182,257388.29814131,0
+DSU.US,D,20070110,000000,10.2182,10.278,10.1408,10.278,273570.68626883,0
+DSU.US,D,20070111,000000,10.1928,10.2182,10.0055,10.0172,447522.68913898,0
+DSU.US,D,20070112,000000,10.0172,10.0692,9.96239,9.9751,292668.0665348,0
+DSU.US,D,20070116,000000,10.0055,10.0418,9.96239,9.9878,255123.00858935,0
+DSU.US,D,20070117,000000,9.9878,10.0418,9.9751,9.9878,214655.81891661,0
+DSU.US,D,20070118,000000,9.9878,10.1134,9.9878,10.0829,211575.59629307,0
+DSU.US,D,20070119,000000,10.0829,10.1535,10.0545,10.1291,181940.18286603,0
+DSU.US,D,20070122,000000,10.1291,10.1928,10.0829,10.1535,185674.18784113,0
+DSU.US,D,20070123,000000,10.1408,10.2496,10.1291,10.2182,272840.40832232,0
+DSU.US,D,20070124,000000,10.1928,10.2889,10.1781,10.2585,300795.97848415,0
+DSU.US,D,20070125,000000,10.278,10.2889,10.2339,10.2496,196868.04323628,0
+DSU.US,D,20070126,000000,10.2339,10.3438,10.2339,10.3036,231706.17706158,0
+DSU.US,D,20070129,000000,10.382,10.4251,10.3309,10.3702,243634.3901683,0
+DSU.US,D,20070130,000000,10.3702,10.4251,10.3438,10.3986,206818.59022811,0
+DSU.US,D,20070131,000000,10.4251,10.5349,10.3702,10.5084,294497.84116614,0
+DSU.US,D,20070201,000000,10.5349,10.5751,10.5084,10.5604,270132.4642609,0
+DSU.US,D,20070202,000000,10.5084,10.5466,10.2182,10.2585,655081.75672625,0
+DSU.US,D,20070205,000000,10.2339,10.3702,10.2339,10.2889,282206.52896868,0
+DSU.US,D,20070206,000000,10.1673,10.3438,10.1673,10.2045,367241.07220378,0
+DSU.US,D,20070207,000000,10.2496,10.2585,10.2045,10.2045,206753.31398708,0
+DSU.US,D,20070208,000000,10.2045,10.2496,10.1928,10.2339,166935.82690082,0
+DSU.US,D,20070209,000000,10.2045,10.2496,10.2045,10.2045,140513.22846191,0
+DSU.US,D,20070212,000000,10.2182,10.2339,10.1535,10.2182,186462.60243981,0
+DSU.US,D,20070213,000000,10.1291,10.1928,10.1291,10.1408,205322.33639077,0
+DSU.US,D,20070214,000000,10.1134,10.1535,10.0692,10.0692,236728.36785572,0
+DSU.US,D,20070215,000000,10.0545,10.1291,10.0418,10.0418,169061.38449932,0
+DSU.US,D,20070216,000000,10.0055,10.0418,9.7839,9.94571,418405.4058751,0
+DSU.US,D,20070220,000000,9.92121,10.0172,9.92121,9.9751,242680.74508453,0
+DSU.US,D,20070221,000000,9.9339,10.0418,9.9339,10.0172,224897.04916927,0
+DSU.US,D,20070222,000000,9.9751,10.0418,9.9751,9.9878,186039.32681438,0
+DSU.US,D,20070223,000000,10.03,10.0545,9.96239,10.03,170444.42485612,0
+DSU.US,D,20070226,000000,10.0545,10.0829,9.89368,10.0418,184869.4541822,0
+DSU.US,D,20070227,000000,10.0418,10.0545,9.79567,9.89368,273857.2897646,0
+DSU.US,D,20070228,000000,9.82213,9.9751,9.80743,9.89368,204044.34998438,0
+DSU.US,D,20070301,000000,9.88095,9.89368,9.74468,9.85155,297742.27433351,0
+DSU.US,D,20070302,000000,9.79567,9.88095,9.7839,9.80743,228555.57849068,0
+DSU.US,D,20070305,000000,9.51231,9.77114,8.36293,9.31917,1218463.6540437,0
+DSU.US,D,20070306,000000,9.31917,9.60644,9.31917,9.578,390593.6474318,0
+DSU.US,D,20070307,000000,9.51231,9.85155,9.51231,9.83684,314625.36211083,0
+DSU.US,D,20070308,000000,9.86527,9.92121,9.80743,9.88095,239681.09782101,0
+DSU.US,D,20070309,000000,9.90641,9.92121,9.85155,9.86527,164743.97312003,0
+DSU.US,D,20070312,000000,9.85155,9.92121,9.79567,9.88095,196868.04323628,0
+DSU.US,D,20070313,000000,9.7839,9.83684,9.55054,9.56133,284180.11531853,0
+DSU.US,D,20070314,000000,9.53584,9.65938,9.37505,9.4829,354659.07674549,0
+DSU.US,D,20070315,000000,9.42898,9.56133,9.42898,9.53584,138688.5535369,0
+DSU.US,D,20070316,000000,9.53584,9.56133,9.4829,9.50055,81171.005719214,0
+DSU.US,D,20070319,000000,9.51231,9.578,9.4427,9.52407,161514.83907164,0
+DSU.US,D,20070320,000000,9.56133,9.68586,9.53584,9.62115,169207.23610036,0
+DSU.US,D,20070321,000000,9.64958,9.7133,9.62115,9.67409,180184.86394712,0
+DSU.US,D,20070322,000000,9.67409,9.7133,9.63585,9.67409,181940.18286603,0
+DSU.US,D,20070323,000000,9.64958,9.75841,9.64958,9.73095,212093.72645624,0
+DSU.US,D,20070326,000000,9.7839,9.7839,9.70056,9.77114,174764.89605921,0
+DSU.US,D,20070327,000000,9.79567,9.83684,9.7133,9.80743,213997.9568,0
+DSU.US,D,20070328,000000,9.74468,9.80743,9.74468,9.7839,102311.32834112,0
+DSU.US,D,20070329,000000,9.77114,9.86527,9.73095,9.80743,152514.8773398,0
+DSU.US,D,20070330,000000,9.79567,9.83684,9.77114,9.77114,169425.50353131,0
+DSU.US,D,20070402,000000,9.82213,9.88095,9.79567,9.83684,146368.71127044,0
+DSU.US,D,20070403,000000,9.85155,9.90641,9.85155,9.85155,122000.27454142,0
+DSU.US,D,20070404,000000,9.82213,9.90641,9.82213,9.90641,102534.6954784,0
+DSU.US,D,20070405,000000,9.88095,9.9878,9.88095,9.9878,141392.41783327,0
+DSU.US,D,20070409,000000,9.9878,10.0172,9.86527,9.92121,227527.47769447,0
+DSU.US,D,20070410,000000,9.92121,9.9878,9.92121,9.9878,103923.85548279,0
+DSU.US,D,20070411,000000,10.03,10.0545,9.96239,10.0055,135687.88633212,0
+DSU.US,D,20070412,000000,9.88095,9.92121,9.86527,9.86527,189849.82738444,0
+DSU.US,D,20070413,000000,9.85155,9.9339,9.83684,9.89368,160931.43266744,0
+DSU.US,D,20070416,000000,9.89368,9.94571,9.86527,9.90641,149884.4488146,0
+DSU.US,D,20070417,000000,9.92121,9.94571,9.86527,9.90641,163503.72454048,0
+DSU.US,D,20070418,000000,9.85155,9.94571,9.85155,9.9339,176671.1662855,0
+DSU.US,D,20070419,000000,9.86527,9.94571,9.85155,9.9339,131515.30661261,0
+DSU.US,D,20070420,000000,9.92121,9.9339,9.89368,9.92121,105902.54153897,0
+DSU.US,D,20070423,000000,9.89368,9.92121,9.85155,9.88095,197086.31066723,0
+DSU.US,D,20070424,000000,9.86527,9.90641,9.85155,9.88095,143442.49977807,0
+DSU.US,D,20070425,000000,9.86527,9.92121,9.86527,9.86527,131218.50370419,0
+DSU.US,D,20070426,000000,9.88095,9.92121,9.85155,9.85155,175133.09485626,0
+DSU.US,D,20070427,000000,9.88095,9.90641,9.83684,9.85155,231775.53306767,0
+DSU.US,D,20070430,000000,9.86527,9.88095,9.82213,9.82213,137663.51256451,0
+DSU.US,D,20070501,000000,9.83684,9.92121,9.83684,9.86527,148203.58560811,0
+DSU.US,D,20070502,000000,9.90641,9.9339,9.88095,9.90641,180036.97246355,0
+DSU.US,D,20070503,000000,9.92121,9.94571,9.89368,9.90641,204846.02381952,0
+DSU.US,D,20070504,000000,9.89368,9.9339,9.89368,9.89368,145639.45326521,0
+DSU.US,D,20070507,000000,9.9339,9.96239,9.90641,9.9339,189256.22156759,0
+DSU.US,D,20070508,000000,9.92121,9.96239,9.92121,9.92121,145566.01749405,0
+DSU.US,D,20070509,000000,9.94571,9.9751,9.9339,9.96239,178570.29692293,0
+DSU.US,D,20070510,000000,9.96239,10.0055,9.92121,10.0055,178278.59372083,0
+DSU.US,D,20070511,000000,9.9339,9.9878,9.92121,9.96239,151563.27213856,0
+DSU.US,D,20070514,000000,9.94571,9.9751,9.92121,9.9339,157353.47870606,0
+DSU.US,D,20070515,000000,9.96239,10.0055,9.92121,9.9751,158228.58831235,0
+DSU.US,D,20070516,000000,9.96239,10.03,9.94571,10.0172,169351.04781889,0
+DSU.US,D,20070517,000000,9.9878,10.0545,9.9751,10.0172,154494.58333726,0
+DSU.US,D,20070518,000000,10.03,10.03,9.94571,9.9878,150616.76664364,0
+DSU.US,D,20070521,000000,9.9751,10.0172,9.9339,10.0055,168979.78919804,0
+DSU.US,D,20070522,000000,10.0172,10.0418,9.9751,9.9878,194601.73374307,0
+DSU.US,D,20070523,000000,9.9751,10.0545,9.9751,10.0418,136929.15485293,0
+DSU.US,D,20070524,000000,10.0055,10.03,9.85155,9.96239,159618.76825801,0
+DSU.US,D,20070525,000000,9.94571,10.0545,9.9339,10.0545,174473.19285711,0
+DSU.US,D,20070529,000000,10.0055,10.1134,10.0055,10.0829,139051.65262764,0
+DSU.US,D,20070530,000000,10.0418,10.0967,10.0172,10.0418,132398.57574903,0
+DSU.US,D,20070531,000000,10.0967,10.1134,10.0418,10.0545,165841.42992232,0
+DSU.US,D,20070601,000000,10.0545,10.1134,10.0545,10.0545,142498.03416569,0
+DSU.US,D,20070604,000000,10.0545,10.0829,10.0055,10.0055,212827.06422654,0
+DSU.US,D,20070605,000000,10.0172,10.0829,10.0172,10.0418,117829.73470444,0
+DSU.US,D,20070606,000000,10.0418,10.0692,10.03,10.0545,130046.59118947,0
+DSU.US,D,20070607,000000,10.0172,10.0692,9.73095,9.74468,350262.10994745,0
+DSU.US,D,20070608,000000,9.68586,9.74468,9.60644,9.60644,288278.23932562,0
+DSU.US,D,20070611,000000,9.63585,9.85155,9.63585,9.80743,171690.79308326,0
+DSU.US,D,20070612,000000,9.75841,9.83684,9.64958,9.74468,252779.18355993,0
+DSU.US,D,20070613,000000,9.65938,9.7133,9.63585,9.67409,161444.46312428,0
+DSU.US,D,20070614,000000,9.67409,9.77114,9.65938,9.65938,142274.66702843,0
+DSU.US,D,20070615,000000,9.65938,9.83684,9.65938,9.75841,184206.49235925,0
+DSU.US,D,20070618,000000,9.75841,9.82213,9.73095,9.80743,142931.50920378,0
+DSU.US,D,20070619,000000,9.7839,9.85155,9.73095,9.83684,198187.84723459,0
+DSU.US,D,20070620,000000,9.80743,9.82213,9.70056,9.79567,269106.40334723,0
+DSU.US,D,20070621,000000,9.75841,9.79567,9.74468,9.77114,211287.97285603,0
+DSU.US,D,20070622,000000,9.77114,9.77114,9.73095,9.77114,173962.2022828,0
+DSU.US,D,20070625,000000,9.75841,9.7839,9.73095,9.77114,160280.71013969,0
+DSU.US,D,20070626,000000,9.77114,9.7839,9.67409,9.67409,203965.8145069,0
+DSU.US,D,20070627,000000,9.64958,9.67409,9.56133,9.64958,205428.41028245,0
+DSU.US,D,20070628,000000,9.65938,9.7133,9.64958,9.70056,135614.45056096,0
+DSU.US,D,20070629,000000,9.70056,9.77114,9.70056,9.74468,173892.84627671,0
+DSU.US,D,20070702,000000,9.7133,9.85155,9.7133,9.79567,271224.82135686,0
+DSU.US,D,20070703,000000,9.82213,9.85155,9.7839,9.83684,75236.987433195,0
+DSU.US,D,20070705,000000,9.85155,9.86527,9.73095,9.73095,150106.79601061,0
+DSU.US,D,20070706,000000,9.74468,9.80743,9.73095,9.73095,94772.942443572,0
+DSU.US,D,20070709,000000,9.7839,9.85155,9.7133,9.7133,157935.86516899,0
+DSU.US,D,20070710,000000,9.74468,9.79567,9.60644,9.63585,252860.77886121,0
+DSU.US,D,20070711,000000,9.67409,9.67409,9.56133,9.56133,181868.78697741,0
+DSU.US,D,20070712,000000,9.52407,9.55054,9.02895,9.37505,449289.22741182,0
+DSU.US,D,20070713,000000,9.37505,9.46623,9.27494,9.30524,303502.9026043,0
+DSU.US,D,20070716,000000,9.30524,9.30524,9.24033,9.26367,501467.38270161,0
+DSU.US,D,20070717,000000,9.24033,9.27494,9.07219,9.15258,553282.4389007,0
+DSU.US,D,20070718,000000,8.90865,8.98013,8.63904,8.78551,711585.48292548,0
+DSU.US,D,20070719,000000,8.72099,8.93492,8.70355,8.93492,438891.94614547,0
+DSU.US,D,20070720,000000,8.90865,9.00454,8.85797,8.87031,215169.86931471,0
+DSU.US,D,20070723,000000,8.84217,8.88158,8.78551,8.84217,292087.7199544,0
+DSU.US,D,20070724,000000,8.72099,8.84217,8.72099,8.79776,436039.17042426,0
+DSU.US,D,20070725,000000,8.79776,8.81149,8.55147,8.59627,454701.0357696,0
+DSU.US,D,20070726,000000,8.39,8.53882,8.24018,8.42784,716784.12355865,0
+DSU.US,D,20070727,000000,8.42784,8.59627,8.40323,8.49941,290182.46966938,0
+DSU.US,D,20070730,000000,8.51451,8.58187,8.45824,8.45824,285859.95858375,0
+DSU.US,D,20070731,000000,8.49941,8.67531,8.49941,8.56569,298233.88602377,0
+DSU.US,D,20070801,000000,8.52609,8.56569,8.37695,8.45824,340311.56295564,0
+DSU.US,D,20070802,000000,8.44313,8.66168,8.42784,8.66168,281329.37947986,0
+DSU.US,D,20070803,000000,8.66168,8.67531,8.49941,8.49941,160056.32306115,0
+DSU.US,D,20070806,000000,8.49941,8.60706,8.39,8.48559,304605.45911293,0
+DSU.US,D,20070807,000000,8.45824,8.52609,8.42784,8.44313,194962.79295127,0
+DSU.US,D,20070808,000000,8.45824,8.70355,8.44313,8.58187,230675.01644157,0
+DSU.US,D,20070809,000000,8.49941,8.59627,8.42784,8.42784,213850.06531641,0
+DSU.US,D,20070810,000000,8.44313,8.44313,8.29401,8.39,336794.80547021,0
+DSU.US,D,20070813,000000,8.42784,8.42784,8.25468,8.25468,203090.70490061,0
+DSU.US,D,20070814,000000,8.28009,8.29401,7.95104,7.95104,433481.15772894,0
+DSU.US,D,20070815,000000,7.96614,7.96614,7.21404,7.33621,1147110.6029516,0
+DSU.US,D,20070816,000000,7.21404,7.33621,6.46233,7.16061,1946224.3855077,0
+DSU.US,D,20070817,000000,7.74691,8.33577,7.47513,8.19567,1231783.0670373,0
+DSU.US,D,20070820,000000,8.3193,8.52609,8.22537,8.51451,515521.15340685,0
+DSU.US,D,20070821,000000,8.58187,8.7455,8.44313,8.62354,521082.89313075,0
+DSU.US,D,20070822,000000,8.59627,8.81149,8.56569,8.67531,316452.07691837,0
+DSU.US,D,20070823,000000,8.82639,8.84217,8.62354,8.63904,286082.30577976,0
+DSU.US,D,20070824,000000,8.62354,8.77002,8.62354,8.68903,173084.03285272,0
+DSU.US,D,20070827,000000,8.75903,8.78551,8.58187,8.60706,247881.42560023,0
+DSU.US,D,20070828,000000,8.60706,8.6499,8.45824,8.53882,232434.41512555,0
+DSU.US,D,20070829,000000,8.51451,8.6499,8.51451,8.53882,159694.2439117,0
+DSU.US,D,20070830,000000,8.53882,8.62354,8.52609,8.58187,147691.57509255,0
+DSU.US,D,20070831,000000,8.62354,8.81149,8.62354,8.72099,180257.27977701,0
+DSU.US,D,20070904,000000,8.77002,8.84217,8.72099,8.78551,243047.92394031,0
+DSU.US,D,20070905,000000,8.79776,8.90865,8.66168,8.78551,176596.71057307,0
+DSU.US,D,20070906,000000,8.77002,8.93492,8.75903,8.90865,214138.70869472,0
+DSU.US,D,20070907,000000,8.79776,8.90865,8.7455,8.84217,138316.27497479,0
+DSU.US,D,20070910,000000,8.84217,8.92277,8.78551,8.79776,167156.13421429,0
+DSU.US,D,20070911,000000,8.79776,8.90865,8.79776,8.84217,115999.9600731,0
+DSU.US,D,20070912,000000,8.84217,8.93492,8.73276,8.7455,139196.48428741,0
+DSU.US,D,20070913,000000,8.81149,8.84217,8.70355,8.70355,149815.09280851,0
+DSU.US,D,20070914,000000,8.72099,8.77002,8.59627,8.62354,164039.19370517,0
+DSU.US,D,20070917,000000,8.68903,8.68903,8.48559,8.48559,175060.67902637,0
+DSU.US,D,20070918,000000,8.48559,8.89188,8.45824,8.84217,327218.57692304,0
+DSU.US,D,20070919,000000,8.77002,8.93492,8.77002,8.85797,361243.81755927,0
+DSU.US,D,20070920,000000,8.89188,8.99336,8.87031,8.98013,212453.76572316,0
+DSU.US,D,20070921,000000,9.02895,9.19642,9.02895,9.13994,389161.64989424,0
+DSU.US,D,20070924,000000,9.13994,9.16788,9.08641,9.15258,119484.07943801,0
+DSU.US,D,20070925,000000,9.16788,9.22288,9.12945,9.16788,128880.79832234,0
+DSU.US,D,20070926,000000,9.182,9.182,9.12945,9.12945,94922.873809686,0
+DSU.US,D,20070927,000000,9.15258,9.182,9.09984,9.11602,106704.21537411,0
+DSU.US,D,20070928,000000,9.04689,9.12945,9.02895,9.06013,103486.30067964,0
+DSU.US,D,20071001,000000,9.06013,9.12945,9.02895,9.11602,151780.51962823,0
+DSU.US,D,20071002,000000,9.09984,9.12945,9.04689,9.06013,122291.97774351,0
+DSU.US,D,20071003,000000,9.04689,9.09984,9.00454,9.00454,148858.38790093,0
+DSU.US,D,20071004,000000,8.98013,9.08641,8.90865,9.0165,128442.22357793,0
+DSU.US,D,20071005,000000,9.04689,9.11602,9.04689,9.07219,82770.273624417,0
+DSU.US,D,20071008,000000,9.04689,9.06013,8.98013,9.00454,121856.46282289,0
+DSU.US,D,20071009,000000,9.00454,9.07219,8.98013,8.98013,160567.31363546,0
+DSU.US,D,20071010,000000,9.00454,9.04689,8.94816,9.00454,145489.52189909,0
+DSU.US,D,20071011,000000,8.88158,8.92277,8.7455,8.7455,250512.87406671,0
+DSU.US,D,20071012,000000,8.7455,8.87031,8.72099,8.77002,100120.4945016,0
+DSU.US,D,20071015,000000,8.78551,8.81149,8.6499,8.70355,164963.26049223,0
+DSU.US,D,20071016,000000,8.68903,8.70355,8.60706,8.66168,224605.34596717,0
+DSU.US,D,20071017,000000,8.66168,8.72099,8.51451,8.56569,178714.10864145,0
+DSU.US,D,20071018,000000,8.51451,8.58187,8.44313,8.44313,152809.6403657,0
+DSU.US,D,20071019,000000,8.45824,8.53882,8.44313,8.44313,161812.66192133,0
+DSU.US,D,20071022,000000,8.42784,8.44313,7.95104,8.30793,378513.46307643,0
+DSU.US,D,20071023,000000,8.40323,8.40323,8.19567,8.26842,244886.87804304,0
+DSU.US,D,20071024,000000,8.25468,8.28009,8.22537,8.26842,161812.66192133,0
+DSU.US,D,20071025,000000,8.24018,8.28009,8.19567,8.24018,134368.08233382,0
+DSU.US,D,20071026,000000,8.24018,8.24018,8.18468,8.18468,160784.56112513,0
+DSU.US,D,20071029,000000,8.14596,8.22537,8.07389,8.07389,222772.51151203,0
+DSU.US,D,20071030,000000,8.07389,8.22537,8.04811,8.14596,289227.80464433,0
+DSU.US,D,20071031,000000,8.15616,8.18468,8.08782,8.10203,299473.11466205,0
+DSU.US,D,20071101,000000,8.13145,8.19567,8.06036,8.19567,258121.63591161,0
+DSU.US,D,20071102,000000,8.22537,8.22537,8.10203,8.21204,181747.41396674,0
+DSU.US,D,20071105,000000,8.26842,8.28009,8.08782,8.19567,209587.7307655,0
+DSU.US,D,20071106,000000,8.25468,8.25468,8.08782,8.17174,241762.79794506,0
+DSU.US,D,20071107,000000,8.21204,8.21204,8.02017,8.02017,249973.32513695,0
+DSU.US,D,20071108,000000,7.98027,8.13145,7.82643,7.98027,346170.10558796,0
+DSU.US,D,20071109,000000,7.95104,8.03546,7.82643,7.99468,239472.00986146,0
+DSU.US,D,20071112,000000,8.13145,8.13145,7.85712,7.88427,202202.33605786,0
+DSU.US,D,20071113,000000,7.95104,7.95104,7.82643,7.84202,207994.58250788,0
+DSU.US,D,20071114,000000,7.93761,7.98027,7.81388,7.81388,168261.75054671,0
+DSU.US,D,20071115,000000,7.92604,7.92604,7.61279,7.80339,203853.62096763,0
+DSU.US,D,20071116,000000,7.71966,7.7329,7.53024,7.53024,293986.85059183,0
+DSU.US,D,20071119,000000,7.4066,7.53024,7.37896,7.39179,334295.94936832,0
+DSU.US,D,20071120,000000,7.30905,7.55416,7.30905,7.45984,297382.2350666,0
+DSU.US,D,20071121,000000,7.30905,7.56778,7.30905,7.53024,365637.72453352,0
+DSU.US,D,20071123,000000,7.37896,7.58279,7.37896,7.58279,153536.8584884,0
+DSU.US,D,20071126,000000,7.7329,7.7329,7.55416,7.63926,406526.14994915,0
+DSU.US,D,20071127,000000,7.66632,7.80339,7.63926,7.80339,311500.26207158,0
+DSU.US,D,20071128,000000,7.74691,7.91291,7.7329,7.85712,313673.75690958,0
+DSU.US,D,20071129,000000,7.96614,7.96614,7.80339,7.88427,151905.97240395,0
+DSU.US,D,20071130,000000,7.92604,8.08782,7.92604,8.08782,290038.65795086,0
+DSU.US,D,20071203,000000,8.02017,8.28009,8.02017,8.28009,382834.95422078,0
+DSU.US,D,20071204,000000,8.26842,8.26842,8.08782,8.13145,244375.88746874,0
+DSU.US,D,20071205,000000,8.08782,8.13145,8.03546,8.13145,206818.59022811,0
+DSU.US,D,20071206,000000,8.10203,8.21204,8.07389,8.13145,263240.72112604,0
+DSU.US,D,20071207,000000,8.13145,8.13145,8.02017,8.07389,256950.74333816,0
+DSU.US,D,20071210,000000,8.03546,8.13145,8.03546,8.10203,184286.047778,0
+DSU.US,D,20071211,000000,7.99468,8.07389,7.80339,7.87114,273570.68626883,0
+DSU.US,D,20071212,000000,7.98027,8.04811,7.81388,7.81388,239605.62216731,0
+DSU.US,D,20071213,000000,7.81388,7.85712,7.71966,7.76054,239681.09782101,0
+DSU.US,D,20071214,000000,7.76054,7.88427,7.70427,7.70427,230461.84871696,0
+DSU.US,D,20071217,000000,7.67857,7.74691,7.63926,7.69054,500077.20275596,0
+DSU.US,D,20071218,000000,7.70427,7.7329,7.59819,7.59819,229508.20363318,0
+DSU.US,D,20071219,000000,7.61279,7.71966,7.61279,7.62475,322456.47115174,0
+DSU.US,D,20071220,000000,7.63926,7.70427,7.55416,7.61279,329409.41076257,0
+DSU.US,D,20071221,000000,7.55416,7.7329,7.55416,7.63926,484419.0644392,0
+DSU.US,D,20071224,000000,7.65211,7.81388,7.62475,7.80339,188967.57818928,0
+DSU.US,D,20071226,000000,8.22537,8.22537,7.76054,7.84202,277008.90827678,0
+DSU.US,D,20071227,000000,7.78938,7.80339,7.61279,7.61279,456460.43445358,0
+DSU.US,D,20071228,000000,7.62475,7.66632,7.55416,7.59819,443545.93814255,0
+DSU.US,D,20071231,000000,7.55416,7.76054,7.53024,7.76054,675753.92630703,0
+DSU.US,D,20080102,000000,7.78938,7.91291,7.74691,7.87114,257245.50636405,0
+DSU.US,D,20080103,000000,7.88427,8.06036,7.85712,8.06036,296169.52490124,0
+DSU.US,D,20080104,000000,8.06036,8.08782,7.88427,7.89761,226400.44259545,0
+DSU.US,D,20080107,000000,7.91291,7.92604,7.78938,7.87114,245977.19525648,0
+DSU.US,D,20080108,000000,7.95104,7.98027,7.82643,7.87114,163939.2394611,0
+DSU.US,D,20080109,000000,7.92604,7.93761,7.81388,7.93761,179985.97540024,0
+DSU.US,D,20080110,000000,7.87114,7.96614,7.84202,7.96614,178302.05236994,0
+DSU.US,D,20080111,000000,7.99468,8.00918,7.92604,7.99468,209121.6176069,0
+DSU.US,D,20080114,000000,8.07389,8.10203,7.99468,8.02017,282863.37114403,0
+DSU.US,D,20080115,000000,8.04811,8.08782,7.99468,8.02017,221388.45121396,0
+DSU.US,D,20080116,000000,8.06036,8.08782,8.02017,8.03546,220069.66715693,0
+DSU.US,D,20080117,000000,8.06036,8.07389,7.84202,7.87114,180008.41410809,0
+DSU.US,D,20080118,000000,7.89761,7.89761,7.74691,7.78938,322671.67875888,0
+DSU.US,D,20080122,000000,7.36572,7.71966,5.91681,7.70427,796732.21969983,0
+DSU.US,D,20080123,000000,7.78938,8.17174,7.53024,7.76054,193577.71271194,0
+DSU.US,D,20080124,000000,7.85712,7.98027,7.78938,7.98027,319081.48550232,0
+DSU.US,D,20080125,000000,7.98027,8.04811,7.89761,7.95104,325530.57412769,0
+DSU.US,D,20080128,000000,7.92604,8.02017,7.89761,8.02017,268936.0731558,0
+DSU.US,D,20080129,000000,8.08782,8.10203,7.98027,8.03546,291569.58979123,0
+DSU.US,D,20080130,000000,8.11704,8.11704,8.00918,8.10203,264627.8412479,0
+DSU.US,D,20080131,000000,8.10203,8.19567,8.06036,8.19567,302549.25752052,0
+DSU.US,D,20080201,000000,8.19567,8.25468,8.10203,8.21204,152077.32253666,0
+DSU.US,D,20080204,000000,8.25468,8.25468,8.15616,8.24018,192527.17320788,0
+DSU.US,D,20080205,000000,8.17174,8.19567,8.10203,8.17174,233674.66370509,0
+DSU.US,D,20080206,000000,8.19567,8.19567,7.98027,8.06036,257204.70871342,0
+DSU.US,D,20080207,000000,8.06036,8.19567,8.06036,8.19567,135731.74380656,0
+DSU.US,D,20080208,000000,8.08782,8.10203,7.96614,8.07389,217077.15948227,0
+DSU.US,D,20080211,000000,8.08782,8.17174,7.92604,8.00918,256549.90642059,0
+DSU.US,D,20080212,000000,8.04811,8.04811,7.91291,8.02017,259452.65926384,0
+DSU.US,D,20080213,000000,7.91291,7.91291,7.65211,7.69054,285854.85887743,0
+DSU.US,D,20080214,000000,7.65211,7.67857,7.4066,7.45984,349117.73584691,0
+DSU.US,D,20080215,000000,7.37896,7.45984,7.30905,7.41955,203195.75885101,0
+DSU.US,D,20080219,000000,7.39179,7.56778,7.39179,7.51612,254271.35763219,0
+DSU.US,D,20080220,000000,7.51612,7.53024,7.33621,7.47513,293761.44357203,0
+DSU.US,D,20080221,000000,7.55416,7.55416,7.35102,7.41955,131540.80514427,0
+DSU.US,D,20080222,000000,7.50278,7.50278,7.30905,7.36572,200963.10741958,0
+DSU.US,D,20080225,000000,7.30905,7.50278,7.30905,7.50278,206999.11983219,0
+DSU.US,D,20080226,000000,7.51612,7.65211,7.48926,7.58279,278233.85773732,0
+DSU.US,D,20080227,000000,7.56778,7.65211,7.55416,7.63926,164042.25352896,0
+DSU.US,D,20080228,000000,7.58279,7.63926,7.58279,7.61279,87747.587002857,0
+DSU.US,D,20080229,000000,7.61279,7.61279,7.39179,7.41955,175703.242024,0
+DSU.US,D,20080303,000000,7.55416,7.55416,7.37896,7.41955,160231.75295891,0
+DSU.US,D,20080304,000000,7.37896,7.45984,7.18689,7.18689,217689.12424192,0
+DSU.US,D,20080305,000000,7.30905,7.45984,7.30905,7.32141,199212.88820699,0
+DSU.US,D,20080306,000000,7.37896,7.37896,7.19963,7.21404,245155.12259603,0
+DSU.US,D,20080307,000000,7.17356,7.2962,7.14698,7.16061,321077.51056001,0
+DSU.US,D,20080310,000000,7.16061,7.19963,7.00883,7.00883,264023.01607711,0
+DSU.US,D,20080311,000000,7.02462,7.21404,7.02462,7.21404,209283.7882682,0
+DSU.US,D,20080312,000000,7.19963,7.22836,6.99629,7.02462,193410.4423443,0
+DSU.US,D,20080313,000000,6.92706,6.99629,6.81901,6.9154,340322.78230956,0
+DSU.US,D,20080314,000000,6.95433,6.95433,6.74893,6.8046,317704.56479312,0
+DSU.US,D,20080317,000000,6.66714,6.68146,6.39498,6.50479,624203.03489586,0
+DSU.US,D,20080318,000000,6.54509,6.69528,6.54509,6.66714,220455.20495552,0
+DSU.US,D,20080319,000000,6.72283,6.7649,6.66714,6.72283,222521.60596057,0
+DSU.US,D,20080320,000000,6.70793,6.81901,6.6394,6.8046,252023.40708176,0
+DSU.US,D,20080324,000000,6.8046,6.88745,6.77754,6.88745,633600.77372147,0
+DSU.US,D,20080325,000000,6.8046,6.85931,6.79107,6.85931,285959.91282783,0
+DSU.US,D,20080326,000000,6.95433,7.04963,6.85931,7.04963,424879.99303214,0
+DSU.US,D,20080327,000000,7.1059,7.13266,7.02462,7.04963,122912.10203329,0
+DSU.US,D,20080328,000000,7.09149,7.14698,6.99629,7.02462,182518.4895639,0
+DSU.US,D,20080331,000000,7.1059,7.18689,7.03629,7.18689,274298.92433281,0
+DSU.US,D,20080401,000000,7.16061,7.28464,7.14698,7.21404,351670.6488359,0
+DSU.US,D,20080402,000000,7.256,7.37896,7.17356,7.37896,187097.0059073,0
+DSU.US,D,20080403,000000,7.32141,7.41955,7.28464,7.35102,180756.03105612,0
+DSU.US,D,20080404,000000,7.36572,7.4066,7.2962,7.30905,224398.29789015,0
+DSU.US,D,20080407,000000,7.33621,7.41955,7.33621,7.41955,199301.62309714,0
+DSU.US,D,20080408,000000,7.44357,7.48926,7.44357,7.47513,135362.52506824,0
+DSU.US,D,20080409,000000,7.48926,7.51612,7.39179,7.4066,160183.81571941,0
+DSU.US,D,20080410,000000,7.44357,7.51612,7.44357,7.51612,178110.30341193,0
+DSU.US,D,20080411,000000,7.4066,7.44357,7.30905,7.43189,280776.57131365,0
+DSU.US,D,20080414,000000,7.43189,7.48926,7.37896,7.39179,139334.17635833,0
+DSU.US,D,20080415,000000,7.37896,7.44357,7.33621,7.44357,135487.97784397,0
+DSU.US,D,20080416,000000,7.47513,7.47513,7.39179,7.44357,82507.12877777,0
+DSU.US,D,20080417,000000,7.41955,7.48926,7.41955,7.48926,202922.4145917,0
+DSU.US,D,20080418,000000,7.48926,7.54425,7.47513,7.53024,197502.44670379,0
+DSU.US,D,20080421,000000,7.51612,7.54425,7.50278,7.54425,172352.73496493,0
+DSU.US,D,20080422,000000,7.51612,7.55416,7.50278,7.53024,109472.33597022,0
+DSU.US,D,20080423,000000,7.56778,7.63926,7.55416,7.63926,134469.05651917,0
+DSU.US,D,20080424,000000,7.61279,7.65211,7.58279,7.65211,174189.64918514,0
+DSU.US,D,20080425,000000,7.66632,7.70427,7.62475,7.70427,175430.91770595,0
+DSU.US,D,20080428,000000,7.71966,7.74691,7.69054,7.7329,174151.91135829,0
+DSU.US,D,20080429,000000,7.76054,7.77505,7.70427,7.76054,187393.80881573,0
+DSU.US,D,20080430,000000,7.77505,7.80339,7.76054,7.80339,112845.28173714,0
+DSU.US,D,20080501,000000,7.81388,7.85712,7.78938,7.78938,280970.3601542,0
+DSU.US,D,20080502,000000,7.81388,7.89761,7.80339,7.85712,195273.87503741,0
+DSU.US,D,20080505,000000,7.85712,7.88427,7.78938,7.82643,196572.26026914,0
+DSU.US,D,20080506,000000,7.80339,7.85712,7.78938,7.80339,170777.94565012,0
+DSU.US,D,20080507,000000,7.84202,7.87114,7.77505,7.78938,167072.49903048,0
+DSU.US,D,20080508,000000,7.78938,7.84202,7.78938,7.82643,151222.61175569,0
+DSU.US,D,20080509,000000,7.82643,7.85712,7.81388,7.85712,158569.24869522,0
+DSU.US,D,20080512,000000,7.92604,8.03546,7.92604,7.95104,787646.58290166,0
+DSU.US,D,20080513,000000,7.92604,7.96614,7.84202,7.93761,324173.03230255,0
+DSU.US,D,20080514,000000,7.93761,7.98027,7.87114,7.93761,360268.7537089,0
+DSU.US,D,20080515,000000,7.91291,7.96614,7.89761,7.96614,210083.42222081,0
+DSU.US,D,20080516,000000,7.96614,7.99468,7.92604,7.98027,242391.08176495,0
+DSU.US,D,20080519,000000,8.00918,8.00918,7.96614,7.98027,368219.19587794,0
+DSU.US,D,20080520,000000,7.96614,7.96614,7.88427,7.91291,377339.51067918,0
+DSU.US,D,20080521,000000,7.92604,7.92604,7.85712,7.87114,280122.78896209,0
+DSU.US,D,20080522,000000,7.87114,7.91291,7.82643,7.85712,205682.3756577,0
+DSU.US,D,20080523,000000,7.77505,7.84202,7.76054,7.76054,262602.23789348,0
+DSU.US,D,20080527,000000,7.85712,7.91291,7.82643,7.88427,182279.82330764,0
+DSU.US,D,20080528,000000,7.88427,7.95104,7.87114,7.88427,151688.72491429,0
+DSU.US,D,20080529,000000,7.89761,7.93761,7.88427,7.93761,118152.03614452,0
+DSU.US,D,20080530,000000,7.93761,7.95104,7.89761,7.92604,154879.10119457,0
+DSU.US,D,20080602,000000,7.93761,7.95104,7.91291,7.95104,216516.19178594,0
+DSU.US,D,20080603,000000,7.93761,7.98027,7.92604,7.95104,148029.17565161,0
+DSU.US,D,20080604,000000,7.95104,7.95104,7.91291,7.91291,139346.41565353,0
+DSU.US,D,20080605,000000,7.96614,7.96614,7.91291,7.93761,143326.22647375,0
+DSU.US,D,20080606,000000,7.95104,7.96614,7.91291,7.96614,116878.12950319,0
+DSU.US,D,20080609,000000,7.95104,7.96614,7.92604,7.93761,149920.14675891,0
+DSU.US,D,20080610,000000,7.91291,7.95104,7.82643,7.87114,229253.21831666,0
+DSU.US,D,20080611,000000,7.85712,7.87114,7.74691,7.74691,230196.66398777,0
+DSU.US,D,20080612,000000,7.74691,7.74691,7.63926,7.66632,150487.23410285,0
+DSU.US,D,20080613,000000,7.70427,7.71966,7.63926,7.70427,81309.717731399,0
+DSU.US,D,20080616,000000,7.67857,7.76054,7.67857,7.76054,113334.85354484,0
+DSU.US,D,20080617,000000,7.71966,7.74691,7.71966,7.7329,133941.74688461,0
+DSU.US,D,20080618,000000,7.82643,7.82643,7.71966,7.74691,128919.55609045,0
+DSU.US,D,20080619,000000,7.74691,7.74691,7.51612,7.55416,360339.12965626,0
+DSU.US,D,20080620,000000,7.63926,7.63926,7.44357,7.50278,271433.90931641,0
+DSU.US,D,20080623,000000,7.59819,7.59819,7.44357,7.48926,178196.99841954,0
+DSU.US,D,20080624,000000,7.45984,7.48926,7.39179,7.41955,353635.05571435,0
+DSU.US,D,20080625,000000,7.48926,7.54425,7.45984,7.50278,195934.79697784,0
+DSU.US,D,20080626,000000,7.55416,7.55416,7.37896,7.44357,143879.03463996,0
+DSU.US,D,20080627,000000,7.48926,7.51612,7.30905,7.33621,153926.47605205,0
+DSU.US,D,20080630,000000,7.33621,7.37896,7.2962,7.30905,173481.80994648,0
+DSU.US,D,20080701,000000,7.2962,7.35102,7.256,7.35102,186321.85054509,0
+DSU.US,D,20080702,000000,7.35102,7.35102,7.256,7.35102,166017.87976135,0
+DSU.US,D,20080703,000000,7.36572,7.37896,7.21404,7.22836,126498.21552479,0
+DSU.US,D,20080707,000000,7.2414,7.2962,7.04963,7.1059,333812.49720821,0
+DSU.US,D,20080708,000000,7.00883,7.07737,6.96756,7.06384,281244.72435477,0
+DSU.US,D,20080709,000000,7.07737,7.18689,7.04963,7.18689,161677.00973295,0
+DSU.US,D,20080710,000000,7.00883,7.19963,7.00883,7.19963,193186.05526577,0
+DSU.US,D,20080711,000000,7.17356,7.17356,6.9154,6.95433,289866.28787689,0
+DSU.US,D,20080714,000000,6.94128,6.95433,6.65518,6.72283,411114.86570521,0
+DSU.US,D,20080715,000000,6.62704,6.62704,6.36644,6.54509,600556.71658322,0
+DSU.US,D,20080716,000000,6.2986,6.77754,6.2986,6.73607,322470.75032947,0
+DSU.US,D,20080717,000000,6.9154,6.9154,6.70793,6.7649,306456.65251085,0
+DSU.US,D,20080718,000000,6.77754,6.79107,6.70793,6.7649,177064.8636142,0
+DSU.US,D,20080721,000000,6.84578,6.90059,6.8046,6.90059,382578.94896299,0
+DSU.US,D,20080722,000000,6.92706,7.02462,6.8046,7.02462,287968.17718073,0
+DSU.US,D,20080723,000000,7.03629,7.03629,6.95433,7.02462,210819.81981491,0
+DSU.US,D,20080724,000000,7.09149,7.09149,6.88745,6.90059,210021.20580358,0
+DSU.US,D,20080725,000000,6.96756,6.96756,6.84578,6.92706,180569.38180443,0
+DSU.US,D,20080728,000000,6.94128,6.95433,6.83244,6.84578,244157.6200378,0
+DSU.US,D,20080729,000000,6.87354,6.88745,6.79107,6.83244,497842.51144199,0
+DSU.US,D,20080730,000000,6.85931,6.90059,6.81901,6.81901,207101.1139588,0
+DSU.US,D,20080731,000000,6.83244,6.85931,6.73607,6.73607,183226.32880255,0
+DSU.US,D,20080801,000000,6.79107,6.9154,6.77754,6.9154,187219.39885924,0
+DSU.US,D,20080804,000000,6.9154,6.9154,6.81901,6.87354,189972.22033636,0
+DSU.US,D,20080805,000000,6.85931,6.88745,6.81901,6.84578,211366.50833353,0
+DSU.US,D,20080806,000000,6.9154,6.9154,6.83244,6.84578,216906.82929084,0
+DSU.US,D,20080807,000000,6.87354,6.88745,6.79107,6.83244,282958.22568178,0
+DSU.US,D,20080808,000000,6.85931,6.94128,6.8046,6.92706,204845.00387826,0
+DSU.US,D,20080811,000000,6.90059,7.02462,6.88745,6.99629,229767.26871477,0
+DSU.US,D,20080812,000000,7.00883,7.00883,6.88745,6.90059,251517.51621379,0
+DSU.US,D,20080813,000000,6.9154,6.9154,6.8046,6.8046,166086.21582619,0
+DSU.US,D,20080814,000000,6.88745,6.88745,6.74893,6.7649,213640.97735687,0
+DSU.US,D,20080815,000000,6.81901,6.85931,6.7649,6.84578,106356.41540237,0
+DSU.US,D,20080818,000000,6.79107,6.88745,6.79107,6.87354,204788.90710861,0
+DSU.US,D,20080819,000000,6.83244,6.85931,6.81901,6.85931,184015.7633425,0
+DSU.US,D,20080820,000000,6.85931,7.17356,6.83244,6.94128,419559.9793883,0
+DSU.US,D,20080821,000000,6.95433,6.95433,6.85931,6.88745,190117.05199615,0
+DSU.US,D,20080822,000000,6.92706,6.95433,6.87354,6.9154,181430.21223299,0
+DSU.US,D,20080825,000000,6.88745,6.95433,6.85931,6.88745,234682.36567597,0
+DSU.US,D,20080826,000000,6.88745,6.9154,6.85931,6.9154,226072.02150778,0
+DSU.US,D,20080827,000000,7.02462,7.02462,6.87354,6.88745,148476.92986742,0
+DSU.US,D,20080828,000000,6.90059,6.95433,6.88745,6.92706,176716.0437012,0
+DSU.US,D,20080829,000000,6.95433,6.96756,6.9154,6.96756,185243.77262684,0
+DSU.US,D,20080902,000000,7.1059,7.1059,6.94128,6.96756,366191.55264098,0
+DSU.US,D,20080903,000000,7.02462,7.02462,6.94128,7.00883,205840.46655394,0
+DSU.US,D,20080904,000000,7.02462,7.03629,6.90059,6.94128,289281.86153144,0
+DSU.US,D,20080905,000000,6.98226,6.98226,6.87354,6.9154,284418.78157479,0
+DSU.US,D,20080908,000000,6.98226,7.03629,6.94128,6.99629,210786.16175313,0
+DSU.US,D,20080909,000000,6.96756,6.99629,6.90059,6.9154,257606.56557225,0
+DSU.US,D,20080910,000000,6.92706,6.95433,6.85931,6.88745,278943.73685852,0
+DSU.US,D,20080911,000000,6.87354,6.87354,6.69528,6.79107,251685.80652269,0
+DSU.US,D,20080912,000000,6.79107,6.79107,6.65518,6.68146,318902.99578075,0
+DSU.US,D,20080915,000000,6.58627,6.59901,6.28517,6.31262,537840.52813234,0
+DSU.US,D,20080916,000000,5.93034,6.01232,4.64508,5.80779,1108511.9456784,0
+DSU.US,D,20080917,000000,5.87504,5.87504,4.65997,4.79576,1320785.1817974,0
+DSU.US,D,20080918,000000,4.85058,5.00107,4.71351,4.9746,1032115.2850256,0
+DSU.US,D,20080919,000000,6.1226,6.1226,5.46561,6.03926,672067.85857144,0
+DSU.US,D,20080922,000000,6.35419,6.35419,5.67053,5.78102,425209.43406107,0
+DSU.US,D,20080923,000000,5.9024,5.98525,5.53384,5.72523,414199.16809382,0
+DSU.US,D,20080924,000000,5.71112,5.73837,5.34276,5.62896,382243.38828646,0
+DSU.US,D,20080925,000000,5.52061,6.01232,5.52061,5.9024,318951.95296152,0
+DSU.US,D,20080926,000000,5.53384,5.73837,5.49374,5.73837,266687.1026641,0
+DSU.US,D,20080929,000000,5.73837,5.73837,4.91822,4.93244,471603.50243097,0
+DSU.US,D,20080930,000000,5.13805,5.67053,5.12402,5.3158,458692.06594375,0
+DSU.US,D,20081001,000000,5.21913,5.73837,5.21913,5.73837,412338.79522449,0
+DSU.US,D,20081002,000000,5.79309,5.82102,5.46561,5.57523,203017.26912945,0
+DSU.US,D,20081003,000000,5.52061,5.71112,5.52061,5.56081,189118.52949665,0
+DSU.US,D,20081006,000000,5.3158,5.32864,4.63232,4.90509,929880.45227943,0
+DSU.US,D,20081007,000000,4.90509,5.83456,4.71351,5.02843,676097.6465137,0
+DSU.US,D,20081008,000000,4.82302,5.01509,4.04396,4.35937,883740.34928479,0
+DSU.US,D,20081009,000000,4.44065,4.45428,3.83934,3.93523,595937.40258916,0
+DSU.US,D,20081010,000000,3.81237,3.81237,3.00567,3.60766,1032226.4586235,0
+DSU.US,D,20081013,000000,4.22172,4.82302,3.85365,4.72802,671127.47272412,0
+DSU.US,D,20081014,000000,5.04215,5.46561,4.94636,5.12402,543661.33293782,0
+DSU.US,D,20081015,000000,5.19157,5.19157,4.50849,4.53663,333185.23332957,0
+DSU.US,D,20081016,000000,4.71351,4.71351,4.19476,4.49536,270282.39562702,0
+DSU.US,D,20081017,000000,4.54938,4.82302,4.49536,4.64508,260332.86857646,0
+DSU.US,D,20081020,000000,5.67053,5.67053,4.60507,4.98686,312197.90189758,0
+DSU.US,D,20081021,000000,4.98686,5.05568,4.85058,5.00107,208700.38186401,0
+DSU.US,D,20081022,000000,4.85058,4.9746,4.72802,4.8093,231175.80760322,0
+DSU.US,D,20081023,000000,4.72802,4.8093,4.50849,4.57663,283397.82036745,0
+DSU.US,D,20081024,000000,4.50849,4.50849,4.2771,4.34457,203629.2338891,0
+DSU.US,D,20081027,000000,4.30427,4.35937,4.2625,4.3179,113013.57204604,0
+DSU.US,D,20081028,000000,4.48193,4.63232,4.41408,4.49536,230700.51497323,0
+DSU.US,D,20081029,000000,4.63232,4.64508,4.50849,4.52251,263502.84603142,0
+DSU.US,D,20081030,000000,4.54938,4.64508,4.50849,4.53663,187425.42699498,0
+DSU.US,D,20081031,000000,4.64508,4.91822,4.52251,4.91822,292996.48762247,0
+DSU.US,D,20081103,000000,4.89205,5.1654,4.89205,5.08284,597080.75674843,0
+DSU.US,D,20081104,000000,5.19157,5.36982,5.12402,5.30138,446042.7543619,0
+DSU.US,D,20081105,000000,5.30138,5.30138,5.04215,5.05568,227715.14688742,0
+DSU.US,D,20081106,000000,5.05568,5.23384,4.78263,5.00107,236775.28515395,0
+DSU.US,D,20081107,000000,5.00107,5.11058,4.91822,4.9746,264192.32632728,0
+DSU.US,D,20081110,000000,5.09628,5.11058,4.98686,5.02843,361087.76654556,0
+DSU.US,D,20081111,000000,4.72802,4.85058,4.65997,4.70046,292955.68997183,0
+DSU.US,D,20081112,000000,4.60507,4.78263,4.46819,4.53663,290013.15941921,0
+DSU.US,D,20081113,000000,4.38614,4.44065,4.23563,4.42732,350465.0782594,0
+DSU.US,D,20081114,000000,4.2771,4.39957,4.19476,4.29063,154750.58859504,0
+DSU.US,D,20081117,000000,4.09907,4.22172,4.05877,4.05877,285444.84248847,0
+DSU.US,D,20081118,000000,4.11298,4.12651,3.81237,3.85365,264350.41722352,0
+DSU.US,D,20081119,000000,3.85365,3.85365,3.47068,3.49735,374050.2000961,0
+DSU.US,D,20081120,000000,3.41628,3.41628,2.938,2.96547,740398.82369206,0
+DSU.US,D,20081121,000000,3.29265,3.29265,2.86909,3.03341,536860.36457564,0
+DSU.US,D,20081124,000000,3.14342,3.48471,3.08851,3.2244,439550.82820334,0
+DSU.US,D,20081125,000000,3.30598,3.45735,3.29265,3.42941,323394.81711653,0
+DSU.US,D,20081126,000000,4.11298,4.11298,3.41628,3.81237,299632.22549954,0
+DSU.US,D,20081128,000000,3.89384,3.97543,3.8265,3.90827,181565.86442138,0
+DSU.US,D,20081201,000000,3.90827,3.96318,3.771,3.88091,327655.11178492,0
+DSU.US,D,20081202,000000,3.8265,3.83934,3.68962,3.70267,269855.04023653,0
+DSU.US,D,20081203,000000,3.771,3.771,3.33422,3.41628,439974.10382877,0
+DSU.US,D,20081204,000000,3.2794,3.44363,3.25245,3.32116,185467.13976411,0
+DSU.US,D,20081205,000000,3.2794,3.38882,3.21107,3.33422,176617.1093984,0
+DSU.US,D,20081208,000000,3.41628,3.53912,3.21107,3.2244,363214.34408532,0
+DSU.US,D,20081209,000000,3.14342,3.2244,3.00567,3.06047,385886.61848887,0
+DSU.US,D,20081210,000000,2.9784,3.1845,2.9784,3.11606,225738.50071377,0
+DSU.US,D,20081211,000000,3.11606,3.1291,2.9784,3.03341,198075.65369532,0
+DSU.US,D,20081212,000000,3.00567,3.04655,2.938,2.96547,214112.1902218,0
+DSU.US,D,20081215,000000,2.938,2.96547,2.74604,2.77359,388017.2757937,0
+DSU.US,D,20081216,000000,2.75977,2.9784,2.75977,2.8837,323840.53144982,0
+DSU.US,D,20081217,000000,2.91096,3.07409,2.89653,3.02007,274526.37123514,0
+DSU.US,D,20081218,000000,2.99272,3.32116,2.9784,3.29265,326892.1957179,0
+DSU.US,D,20081219,000000,3.33422,3.6207,3.2794,3.49735,553394.63243996,0
+DSU.US,D,20081222,000000,3.55197,3.75795,3.55197,3.64854,570175.72609068,0
+DSU.US,D,20081223,000000,3.68962,3.68962,3.56629,3.66178,251952.01119313,0
+DSU.US,D,20081224,000000,3.56629,3.66178,3.56629,3.56629,197687.05607295,0
+DSU.US,D,20081226,000000,3.56629,3.60766,3.51069,3.55197,345110.38661251,0
+DSU.US,D,20081229,000000,3.6207,3.68962,3.56629,3.56629,304873.70366589,0
+DSU.US,D,20081230,000000,3.6207,3.6207,3.2244,3.45735,521846.82913904,0
+DSU.US,D,20081231,000000,3.58011,3.59394,3.37569,3.47068,343406.0647569,0
+DSU.US,D,20090102,000000,3.44363,3.9217,3.44363,3.79845,440228.06920402,0
+DSU.US,D,20090105,000000,3.85365,3.89384,3.74375,3.89384,422383.17681279,0
+DSU.US,D,20090106,000000,3.89384,4.37162,3.89384,4.34457,438272.84179696,0
+DSU.US,D,20090107,000000,4.38614,4.46819,4.04396,4.0713,488890.48694965,0
+DSU.US,D,20090108,000000,4.09907,4.16838,4.05877,4.15377,165575.22525188,0
+DSU.US,D,20090109,000000,4.35937,4.35937,4.05877,4.09907,206969.54153549,0
+DSU.US,D,20090112,000000,4.12651,4.30427,4.12651,4.23563,425323.66748288,0
+DSU.US,D,20090113,000000,4.20858,4.2771,4.16838,4.2771,140077.7135413,0
+DSU.US,D,20090114,000000,4.3179,4.3179,4.09907,4.13965,270413.96805033,0
+DSU.US,D,20090115,000000,4.13965,4.16838,3.97543,4.12651,367480.7584013,0
+DSU.US,D,20090116,000000,4.12651,4.16838,4.0713,4.15377,176703.80440601,0
+DSU.US,D,20090120,000000,4.15377,4.20858,3.97543,3.97543,276256.1916224,0
+DSU.US,D,20090121,000000,4.11298,4.11298,4.01758,4.09907,278123.70408059,0
+DSU.US,D,20090122,000000,4.08593,4.20858,4.0713,4.13965,191957.02604015,0
+DSU.US,D,20090123,000000,4.08593,4.23563,4.05877,4.23563,186281.05289444,0
+DSU.US,D,20090126,000000,4.18083,4.34457,4.18083,4.30427,237725.87041394,0
+DSU.US,D,20090127,000000,4.34457,4.34457,4.16838,4.20858,261966.81448472,0
+DSU.US,D,20090128,000000,4.20858,4.3179,4.20858,4.3179,208227.12911656,0
+DSU.US,D,20090129,000000,4.3179,4.35937,4.18083,4.29063,164222.78313307,0
+DSU.US,D,20090130,000000,4.2625,4.2771,4.19476,4.23563,182480.75173705,0
+DSU.US,D,20090202,000000,4.24916,4.24916,4.11298,4.11298,239793.29136026,0
+DSU.US,D,20090203,000000,4.13965,4.15377,4.11298,4.15377,143835.17716552,0
+DSU.US,D,20090204,000000,4.15377,4.22172,4.13965,4.15377,172449.62938521,0
+DSU.US,D,20090205,000000,4.16838,4.2771,4.15377,4.2771,148668.67882544,0
+DSU.US,D,20090206,000000,4.23563,4.44065,4.18083,4.39957,246261.7588697,0
+DSU.US,D,20090209,000000,4.34457,4.42732,4.30427,4.30427,244238.19539782,0
+DSU.US,D,20090210,000000,4.30427,4.37162,3.771,3.89384,1128880.1727619,0
+DSU.US,D,20090211,000000,3.68962,3.68962,3.29265,3.44363,2562618.7500706,0
+DSU.US,D,20090212,000000,3.44363,3.53912,3.36127,3.48471,966095.50681391,0
+DSU.US,D,20090213,000000,3.47068,3.48471,3.30598,3.34813,511562.76135321,0
+DSU.US,D,20090217,000000,3.2244,3.2794,2.89653,3.16959,843043.67282718,0
+DSU.US,D,20090218,000000,3.11606,3.16959,3.08851,3.10086,423666.26292551,0
+DSU.US,D,20090219,000000,3.07409,3.1291,2.77359,2.938,758693.51018162,0
+DSU.US,D,20090220,000000,2.7329,2.84291,2.5275,2.82821,1606322.8389411,0
+DSU.US,D,20090223,000000,2.7329,2.80026,2.61054,2.74604,879814.59535167,0
+DSU.US,D,20090224,000000,2.938,2.99272,2.59544,2.99272,748555.29399684,0
+DSU.US,D,20090225,000000,2.95106,2.96547,2.74604,2.938,447870.48911071,0
+DSU.US,D,20090226,000000,2.84291,3.07409,2.82821,2.82821,525717.50624379,0
+DSU.US,D,20090227,000000,2.91096,2.91096,2.47318,2.82821,713495.83291682,0
+DSU.US,D,20090302,000000,2.62309,2.71859,2.59544,2.62309,857726.74729357,0
+DSU.US,D,20090303,000000,2.59544,2.66437,2.5275,2.66437,664677.36415746,0
+DSU.US,D,20090304,000000,2.62309,2.67868,2.59544,2.65113,463613.28255256,0
+DSU.US,D,20090305,000000,2.61054,2.63711,2.47318,2.47318,343653.91048455,0
+DSU.US,D,20090306,000000,2.48671,2.51456,2.30886,2.36425,577641.69615834,0
+DSU.US,D,20090309,000000,2.30886,2.37748,2.22729,2.26827,479077.63202876,0
+DSU.US,D,20090310,000000,2.26827,2.45867,2.26827,2.37748,436221.73991088,0
+DSU.US,D,20090311,000000,2.41838,2.63711,2.41838,2.45867,355990.10009772,0
+DSU.US,D,20090312,000000,2.43103,2.62309,2.41838,2.59544,190311.86077796,0
+DSU.US,D,20090313,000000,2.61054,2.65113,2.54171,2.61054,174387.51779076,0
+DSU.US,D,20090316,000000,2.62309,2.67868,2.59544,2.61054,270068.20796113,0
+DSU.US,D,20090317,000000,2.58211,2.63711,2.55437,2.56897,216423.37713072,0
+DSU.US,D,20090318,000000,2.61054,2.65113,2.55437,2.65113,286363.8095692,0
+DSU.US,D,20090319,000000,2.66437,2.67868,2.58211,2.63711,186751.2458181,0
+DSU.US,D,20090320,000000,2.61054,2.62309,2.58211,2.62309,110826.81797157,0
+DSU.US,D,20090323,000000,2.62309,2.78751,2.62309,2.78751,519401.00998299,0
+DSU.US,D,20090324,000000,2.74604,2.85576,2.7329,2.80026,352431.52502039,0
+DSU.US,D,20090325,000000,2.96547,2.96547,2.80026,2.85576,352104.12387398,0
+DSU.US,D,20090326,000000,2.89653,2.938,2.86909,2.938,385357.26897178,0
+DSU.US,D,20090327,000000,2.8837,2.99272,2.8837,2.89653,287511.24349353,0
+DSU.US,D,20090330,000000,2.78751,2.80026,2.62309,2.66437,320875.56218933,0
+DSU.US,D,20090331,000000,2.80026,2.80026,2.69113,2.74604,249343.00143453,0
+DSU.US,D,20090401,000000,2.70594,2.91096,2.70594,2.84291,249319.5427854,0
+DSU.US,D,20090402,000000,2.86909,2.96547,2.85576,2.95106,286280.17438537,0
+DSU.US,D,20090403,000000,2.96547,2.9784,2.938,2.938,258798.87691229,0
+DSU.US,D,20090406,000000,2.95106,2.99272,2.82821,2.96547,410716.06867017,0
+DSU.US,D,20090407,000000,2.91096,2.92399,2.78751,2.85576,294595.75552767,0
+DSU.US,D,20090408,000000,2.86909,2.96547,2.85576,2.96547,266826.83461755,0
+DSU.US,D,20090409,000000,2.9784,3.07409,2.9784,3.06047,292458.97857525,0
+DSU.US,D,20090413,000000,2.99272,3.04655,2.9784,3.03341,205272.35926874,0
+DSU.US,D,20090414,000000,3.00567,3.04655,2.9784,3.00567,217858.43449208,0
+DSU.US,D,20090415,000000,2.99272,3.07409,2.9784,3.07409,150997.20473589,0
+DSU.US,D,20090416,000000,3.04655,3.14342,3.04655,3.14342,307015.58032466,0
+DSU.US,D,20090417,000000,3.11606,3.2244,3.10086,3.21107,288262.94020662,0
+DSU.US,D,20090420,000000,3.14342,3.15616,3.08851,3.1291,306844.23019196,0
+DSU.US,D,20090421,000000,3.10086,3.21107,3.06047,3.15616,281928.08500304,0
+DSU.US,D,20090422,000000,3.10086,3.21107,3.10086,3.21107,205791.50937317,0
+DSU.US,D,20090423,000000,3.15616,3.21107,3.14342,3.19695,286038.44830532,0
+DSU.US,D,20090424,000000,3.1845,3.21107,3.16959,3.1845,229799.90683527,0
+DSU.US,D,20090427,000000,3.16959,3.23832,3.16959,3.23832,395239.47989877,0
+DSU.US,D,20090428,000000,3.23832,3.23832,3.15616,3.1845,264061.77384523,0
+DSU.US,D,20090429,000000,3.2244,3.26499,3.21107,3.26499,338746.97305347,0
+DSU.US,D,20090430,000000,3.2794,3.36127,3.25245,3.36127,425848.93723492,0
+DSU.US,D,20090501,000000,3.33422,3.51069,3.29265,3.51069,319303.83269831,0
+DSU.US,D,20090504,000000,3.55197,3.6207,3.51069,3.59394,430420.31398945,0
+DSU.US,D,20090505,000000,3.59394,3.60766,3.49735,3.59394,301576.23355268,0
+DSU.US,D,20090506,000000,3.59394,3.71688,3.58011,3.70267,456223.80807986,0
+DSU.US,D,20090507,000000,3.72982,3.75795,3.55197,3.56629,387926.50102103,0
+DSU.US,D,20090508,000000,3.52539,3.75795,3.52539,3.75795,289989.70077009,0
+DSU.US,D,20090511,000000,3.68962,3.74375,3.64854,3.74375,360324.85047853,0
+DSU.US,D,20090512,000000,3.72982,3.74375,3.70267,3.74375,413136.38929457,0
+DSU.US,D,20090513,000000,3.63481,3.67551,3.55197,3.55197,427690.95116145,0
+DSU.US,D,20090514,000000,3.55197,3.67551,3.51069,3.67551,341466.13646883,0
+DSU.US,D,20090515,000000,3.63481,3.67551,3.58011,3.6207,302765.48506892,0
+DSU.US,D,20090518,000000,3.6207,3.71688,3.60766,3.68962,377758.70653954,0
+DSU.US,D,20090519,000000,3.72982,3.771,3.68962,3.74375,295629.97597148,0
+DSU.US,D,20090520,000000,3.79845,3.79845,3.71688,3.72982,238932.4609317,0
+DSU.US,D,20090521,000000,3.70267,3.72982,3.70267,3.72982,200091.05763709,0
+DSU.US,D,20090522,000000,3.75795,3.771,3.68962,3.74375,261577.19692107,0
+DSU.US,D,20090526,000000,3.71688,3.79845,3.70267,3.79845,330616.00128033,0
+DSU.US,D,20090527,000000,3.7859,3.93523,3.771,3.9217,359924.01356097,0
+DSU.US,D,20090528,000000,3.89384,3.90827,3.8265,3.88091,366311.90571038,0
+DSU.US,D,20090529,000000,4.00308,4.00308,3.88091,3.88091,268439.36175922,0
+DSU.US,D,20090601,000000,3.89384,4.01758,3.89384,3.96318,383879.37407724,0
+DSU.US,D,20090602,000000,3.9217,4.03033,3.88091,3.88091,522561.80796656,0
+DSU.US,D,20090603,000000,3.96318,3.97543,3.88091,3.93523,459277.51223048,0
+DSU.US,D,20090604,000000,3.96318,4.03033,3.9217,4.00308,264200.48585741,0
+DSU.US,D,20090605,000000,4.03033,4.09907,4.01758,4.09907,317179.29504109,0
+DSU.US,D,20090608,000000,4.09907,4.09907,3.99043,3.99043,497764.99590577,0
+DSU.US,D,20090609,000000,4.0713,4.08593,4.03033,4.08593,204745.04963418,0
+DSU.US,D,20090610,000000,4.08593,4.13965,4.03033,4.08593,396292.05928536,0
+DSU.US,D,20090611,000000,4.0713,4.09907,4.05877,4.09907,136561.97599715,0
+DSU.US,D,20090612,000000,4.0713,4.08593,4.00308,4.05877,301769.00245197,0
+DSU.US,D,20090615,000000,4.00308,4.01758,3.8265,3.9217,480154.69000574,0
+DSU.US,D,20090616,000000,3.89384,3.96318,3.89384,3.93523,243179.49636363,0
+DSU.US,D,20090617,000000,3.90827,3.99043,3.90827,3.97543,187703.87096061,0
+DSU.US,D,20090618,000000,3.9217,3.99043,3.9217,3.99043,226590.15167094,0
+DSU.US,D,20090619,000000,3.97543,4.04396,3.97543,4.00308,201741.32260559,0
+DSU.US,D,20090622,000000,3.99043,3.99043,3.93523,3.99043,253443.16532413,0
+DSU.US,D,20090623,000000,3.93523,3.96318,3.89384,3.96318,227428.54339165,0
+DSU.US,D,20090624,000000,3.93523,4.01758,3.93523,3.96318,210531.17643662,0
+DSU.US,D,20090625,000000,3.93523,4.05877,3.93523,4.05877,234104.0589781,0
+DSU.US,D,20090626,000000,4.05877,4.15377,4.03033,4.15377,396054.41297037,0
+DSU.US,D,20090629,000000,4.13965,4.13965,4.0713,4.09907,222965.28041132,0
+DSU.US,D,20090630,000000,4.16838,4.16838,4.04396,4.08593,221493.50516437,0
+DSU.US,D,20090701,000000,4.0713,4.15377,4.0713,4.11298,245429.48679659,0
+DSU.US,D,20090702,000000,4.09907,4.11298,4.04396,4.09907,192297.68642301,0
+DSU.US,D,20090706,000000,4.0713,4.09907,4.05877,4.0713,164516.52621769,0
+DSU.US,D,20090707,000000,4.05877,4.13965,4.05877,4.11298,167906.81098612,0
+DSU.US,D,20090708,000000,4.11298,4.15377,4.00308,4.00308,306709.59794483,0
+DSU.US,D,20090709,000000,4.01758,4.04396,3.99043,4.00308,178561.11745153,0
+DSU.US,D,20090710,000000,4.01758,4.15377,4.01758,4.15377,277743.26598834,0
+DSU.US,D,20090713,000000,4.0713,4.18083,4.05877,4.18083,297431.19224736,0
+DSU.US,D,20090714,000000,4.12651,4.22172,4.11298,4.13965,269165.55994066,0
+DSU.US,D,20090715,000000,4.16838,4.19476,4.15377,4.19476,182791.83382321,0
+DSU.US,D,20090716,000000,4.18083,4.20858,4.15377,4.20858,228938.05646544,0
+DSU.US,D,20090717,000000,4.19476,4.23563,4.19476,4.23563,259742.3225834,0
+DSU.US,D,20090720,000000,4.29063,4.30427,4.20858,4.22172,326076.24270504,0
+DSU.US,D,20090721,000000,4.2625,4.29063,4.19476,4.22172,280058.53266233,0
+DSU.US,D,20090722,000000,4.19476,4.2771,4.15377,4.15377,468725.22817812,0
+DSU.US,D,20090723,000000,4.23563,4.24916,4.16838,4.23563,487522.74571185,0
+DSU.US,D,20090724,000000,4.24916,4.3179,4.24916,4.3179,421596.80209665,0
+DSU.US,D,20090727,000000,4.3179,4.33192,4.2625,4.2625,449912.41152539,0
+DSU.US,D,20090728,000000,4.33192,4.35937,4.2771,4.33192,556051.57943809,0
+DSU.US,D,20090729,000000,4.30427,4.33192,4.2625,4.30427,350915.892299,0
+DSU.US,D,20090730,000000,4.30427,4.37162,4.30427,4.37162,187067.42761059,0
+DSU.US,D,20090731,000000,4.44065,4.44065,4.37162,4.42732,245780.34659212,0
+DSU.US,D,20090803,000000,4.42732,4.5639,4.41408,4.53663,363516.24670008,0
+DSU.US,D,20090804,000000,4.54938,4.59144,4.48193,4.53663,402790.10509152,0
+DSU.US,D,20090805,000000,4.54938,4.59144,4.46819,4.59144,248797.33285717,0
+DSU.US,D,20090806,000000,4.60507,4.6185,4.52251,4.54938,286689.17083307,0
+DSU.US,D,20090807,000000,4.53663,4.71351,4.53663,4.71351,359224.33385245,0
+DSU.US,D,20090810,000000,4.70046,4.74194,4.60507,4.74194,331149.43056249,0
+DSU.US,D,20090811,000000,4.71351,4.83724,4.68665,4.83724,305334.71711817,0
+DSU.US,D,20090812,000000,4.78263,4.85058,4.76871,4.83724,195625.75477421,0
+DSU.US,D,20090813,000000,4.82302,4.89205,4.78263,4.89205,267272.54895083,0
+DSU.US,D,20090814,000000,4.85058,4.86518,4.76871,4.82302,301849.577812,0
+DSU.US,D,20090817,000000,4.75538,4.75538,4.60507,4.6735,285429.54336947,0
+DSU.US,D,20090818,000000,4.68665,4.68665,4.54938,4.57663,411510.60291645,0
+DSU.US,D,20090819,000000,4.53663,4.5639,4.33192,4.48193,690053.50285739,0
+DSU.US,D,20090820,000000,4.39957,4.49536,4.39957,4.49536,281325.29971479,0
+DSU.US,D,20090821,000000,4.50849,4.60507,4.50849,4.60507,279346.6136586,0
+DSU.US,D,20090824,000000,4.5639,4.63232,4.5639,4.6185,243762.90276783,0
+DSU.US,D,20090825,000000,4.63232,4.74194,4.6185,4.6735,447308.5014731,0
+DSU.US,D,20090826,000000,4.68665,4.71351,4.6185,4.71351,202761.26387166,0
+DSU.US,D,20090827,000000,4.70046,4.70046,4.59144,4.64508,243273.33096011,0
+DSU.US,D,20090828,000000,4.64508,4.70046,4.6185,4.64508,151321.54605849,0
+DSU.US,D,20090831,000000,4.59144,4.6735,4.57663,4.57663,225438.63798155,0
+DSU.US,D,20090901,000000,4.54938,4.63232,4.50849,4.57663,296274.57885163,0
+DSU.US,D,20090902,000000,4.52251,4.54938,4.41408,4.41408,381904.76778612,0
+DSU.US,D,20090903,000000,4.44065,4.46819,4.39957,4.44065,185848.59779763,0
+DSU.US,D,20090904,000000,4.49536,4.54938,4.44065,4.53663,246753.37055996,0
+DSU.US,D,20090908,000000,4.53663,4.6185,4.52251,4.6185,241399.69885434,0
+DSU.US,D,20090909,000000,4.60507,4.63232,4.57663,4.59144,215935.84520554,0
+DSU.US,D,20090910,000000,4.60507,4.64508,4.59144,4.60507,323195.92856965,0
+DSU.US,D,20090911,000000,4.60507,4.6185,4.52251,4.53663,198863.04835273,0
+DSU.US,D,20090914,000000,4.53663,4.59144,4.52251,4.57663,218420.42212969,0
+DSU.US,D,20090915,000000,4.57663,4.64508,4.57663,4.63232,199853.41132208,0
+DSU.US,D,20090916,000000,4.63232,4.70046,4.63232,4.70046,256313.28004687,0
+DSU.US,D,20090917,000000,4.6735,4.76871,4.6735,4.74194,314875.24772102,0
+DSU.US,D,20090918,000000,4.75538,4.75538,4.71351,4.75538,190971.76277711,0
+DSU.US,D,20090921,000000,4.71351,4.74194,4.65997,4.74194,249511.29174342,0
+DSU.US,D,20090922,000000,4.74194,4.78263,4.72802,4.75538,337247.65939236,0
+DSU.US,D,20090923,000000,4.74194,4.91822,4.72802,4.83724,391796.15818451,0
+DSU.US,D,20090924,000000,4.8093,4.83724,4.75538,4.8093,219992.15162071,0
+DSU.US,D,20090925,000000,4.75538,4.87705,4.75538,4.85058,223000.97835563,0
+DSU.US,D,20090928,000000,4.82302,4.90509,4.82302,4.89205,261195.73888756,0
+DSU.US,D,20090929,000000,4.86518,4.91822,4.85058,4.90509,199363.83951437,0
+DSU.US,D,20090930,000000,4.9746,4.9746,4.86518,4.9746,287071.64880785,0
+DSU.US,D,20091001,000000,4.91822,4.94636,4.87705,4.89205,280555.24405891,0
+DSU.US,D,20091002,000000,4.8093,4.8093,4.72802,4.76871,258557.15083223,0
+DSU.US,D,20091005,000000,4.82302,4.85058,4.76871,4.78263,214883.26581894,0
+DSU.US,D,20091006,000000,4.78263,4.89205,4.78263,4.82302,250385.38140845,0
+DSU.US,D,20091007,000000,4.8093,4.86518,4.8093,4.82302,201790.27978636,0
+DSU.US,D,20091008,000000,4.83724,4.89205,4.83724,4.86518,146064.76877315,0
+DSU.US,D,20091009,000000,4.86518,4.91822,4.85058,4.90509,176886.37389263,0
+DSU.US,D,20091012,000000,4.86518,4.94636,4.86518,4.93244,168492.25727285,0
+DSU.US,D,20091013,000000,4.85058,4.87705,4.78263,4.83724,249474.57385784,0
+DSU.US,D,20091014,000000,4.85058,4.85058,4.79576,4.8093,225548.79163828,0
+DSU.US,D,20091015,000000,4.8093,4.82302,4.74194,4.78263,186990.93201562,0
+DSU.US,D,20091016,000000,4.75538,4.79576,4.72802,4.79576,188950.23918776,0
+DSU.US,D,20091019,000000,4.76871,4.8093,4.75538,4.79576,290285.48373725,0
+DSU.US,D,20091020,000000,4.78263,4.83724,4.76871,4.78263,221366.01250611,0
+DSU.US,D,20091021,000000,4.76871,4.8093,4.76871,4.79576,167948.62857803,0
+DSU.US,D,20091022,000000,4.76871,4.8093,4.76871,4.76871,180241.98065802,0
+DSU.US,D,20091023,000000,4.78263,4.8093,4.72802,4.79576,217716.6626561,0
+DSU.US,D,20091026,000000,4.6735,4.83724,4.65997,4.76871,173611.34248727,0
+DSU.US,D,20091027,000000,4.72802,4.82302,4.72802,4.76871,207293.88285809,0
+DSU.US,D,20091028,000000,4.74194,4.78263,4.65997,4.65997,336607.13627726,0
+DSU.US,D,20091029,000000,4.6735,4.74194,4.6735,4.71351,204690.99274707,0
+DSU.US,D,20091030,000000,4.76871,4.76871,4.41408,4.49536,445256.37964576,0
+DSU.US,D,20091102,000000,4.50849,4.64508,4.50849,4.60507,226291.30887999,0
+DSU.US,D,20091103,000000,4.5639,4.63232,4.53663,4.63232,134800.53743064,0
+DSU.US,D,20091104,000000,4.6185,4.64508,4.60507,4.63232,180580.60115836,0
+DSU.US,D,20091105,000000,4.6185,4.65997,4.60507,4.65997,142109.43654332,0
+DSU.US,D,20091106,000000,4.6185,4.71351,4.60507,4.65997,208081.2775155,0
+DSU.US,D,20091109,000000,4.6735,4.78263,4.6735,4.76871,479990.4794619,0
+DSU.US,D,20091110,000000,4.71351,4.75538,4.71351,4.72802,90231.143985746,0
+DSU.US,D,20091111,000000,4.72802,4.75538,4.71351,4.71351,130481.08616881,0
+DSU.US,D,20091112,000000,4.6735,4.74194,4.64508,4.64508,189264.38109771,0
+DSU.US,D,20091113,000000,4.68665,4.68665,4.64508,4.64508,137747.14774833,0
+DSU.US,D,20091116,000000,4.6735,4.71351,4.6735,4.6735,211975.41326937,0
+DSU.US,D,20091117,000000,4.68665,4.70046,4.65997,4.68665,109676.32422344,0
+DSU.US,D,20091118,000000,4.68665,4.70046,4.65997,4.6735,143944.31088099,0
+DSU.US,D,20091119,000000,4.6735,4.68665,4.64508,4.65997,182463.41273553,0
+DSU.US,D,20091120,000000,4.65997,4.74194,4.64508,4.71351,273396.27631234,0
+DSU.US,D,20091123,000000,4.70046,4.74194,4.70046,4.71351,195060.70731281,0
+DSU.US,D,20091124,000000,4.72802,4.78263,4.71351,4.75538,294409.10627599,0
+DSU.US,D,20091125,000000,4.74194,4.8093,4.74194,4.79576,187494.78300108,0
+DSU.US,D,20091127,000000,4.72802,4.76871,4.63232,4.76871,184194.25306406,0
+DSU.US,D,20091130,000000,4.79576,4.79576,4.72802,4.74194,126700.16389548,0
+DSU.US,D,20091201,000000,4.76871,4.83724,4.72802,4.8093,488699.75793291,0
+DSU.US,D,20091202,000000,4.76871,4.85058,4.76871,4.83724,256021.57684477,0
+DSU.US,D,20091203,000000,4.91822,4.91822,4.82302,4.86518,380463.59077716,0
+DSU.US,D,20091204,000000,4.86518,4.89205,4.82302,4.86518,334274.53060174,0
+DSU.US,D,20091207,000000,4.83724,4.89205,4.82302,4.82302,266837.03403021,0
+DSU.US,D,20091208,000000,4.79576,4.89205,4.78263,4.89205,225277.48726151,0
+DSU.US,D,20091209,000000,4.89205,4.89205,4.83724,4.86518,148960.38202754,0
+DSU.US,D,20091210,000000,4.87705,4.91822,4.86518,4.89205,214583.40308672,0
+DSU.US,D,20091211,000000,4.86518,4.87705,4.83724,4.87705,242132.01668338,0
+DSU.US,D,20091214,000000,4.86518,4.86518,4.75538,4.8093,365113.47472275,0
+DSU.US,D,20091215,000000,4.79576,4.85058,4.79576,4.83724,231273.72196476,0
+DSU.US,D,20091216,000000,4.8093,4.89205,4.8093,4.89205,199375.05886829,0
+DSU.US,D,20091217,000000,4.89205,4.89205,4.83724,4.85058,264986.86057356,0
+DSU.US,D,20091218,000000,4.87705,4.87705,4.82302,4.83724,177728.84537842,0
+DSU.US,D,20091221,000000,4.89205,4.93244,4.83724,4.90509,462672.89670524,0
+DSU.US,D,20091222,000000,4.90509,4.9746,4.86518,4.9597,396220.66339673,0
+DSU.US,D,20091223,000000,4.94636,4.98686,4.93244,4.9746,216898.66976071,0
+DSU.US,D,20091224,000000,5.01509,5.04215,4.94636,5.01509,175920.48951367,0
+DSU.US,D,20091228,000000,5.00107,5.06931,5.00107,5.04215,304077.12953709,0
+DSU.US,D,20091229,000000,5.04215,5.04215,4.9746,4.98686,264428.95270102,0
+DSU.US,D,20091230,000000,4.94636,5.01509,4.94636,4.9597,150036.42006324,0
+DSU.US,D,20091231,000000,4.94636,4.9746,4.91822,4.91822,179657.55431256,0
+DSU.US,D,20100104,000000,4.98686,4.98686,4.90509,4.91822,230945.30087708,0
+DSU.US,D,20100105,000000,4.89205,5.01509,4.89205,4.9597,229613.25758358,0
+DSU.US,D,20100106,000000,4.93244,5.00107,4.93244,5.00107,216604.92667608,0
+DSU.US,D,20100107,000000,4.94636,5.01509,4.94636,5.01509,225242.80925847,0
+DSU.US,D,20100108,000000,4.9746,5.04215,4.9746,5.01509,206865.50752634,0
+DSU.US,D,20100111,000000,5.04215,5.06931,5.00107,5.02843,286867.66055464,0
+DSU.US,D,20100112,000000,4.98686,5.06931,4.98686,5.06931,209632.60818121,0
+DSU.US,D,20100113,000000,5.02843,5.08284,5.01509,5.08284,217093.47854252,0
+DSU.US,D,20100114,000000,5.02843,5.08284,5.01509,5.04215,300031.02253459,0
+DSU.US,D,20100115,000000,5.05568,5.06931,5.01509,5.05568,209591.81053056,0
+DSU.US,D,20100119,000000,5.04215,5.12402,5.04215,5.12402,187140.86338174,0
+DSU.US,D,20100120,000000,5.04215,5.11058,5.04215,5.11058,153654.15173401,0
+DSU.US,D,20100121,000000,5.08284,5.09628,4.98686,5.04215,299732.17974362,0
+DSU.US,D,20100122,000000,5.05568,5.08284,5.01509,5.06931,307378.67941538,0
+DSU.US,D,20100125,000000,5.08284,5.08284,5.02843,5.02843,265021.5385766,0
+DSU.US,D,20100126,000000,5.02843,5.08284,5.01509,5.08284,286532.0998781,0
+DSU.US,D,20100127,000000,5.05568,5.11058,5.05568,5.08284,273398.31619486,0
+DSU.US,D,20100128,000000,5.06931,5.09628,5.04215,5.09628,211776.52472248,0
+DSU.US,D,20100129,000000,5.09628,5.11058,5.05568,5.06931,170340.39084697,0
+DSU.US,D,20100201,000000,5.12402,5.12402,5.05568,5.08284,169747.80497139,0
+DSU.US,D,20100202,000000,5.11058,5.12402,5.08284,5.11058,218626.45026544,0
+DSU.US,D,20100203,000000,5.17853,5.17853,5.05568,5.05568,322154.568537,0
+DSU.US,D,20100204,000000,5.11058,5.11058,4.9597,4.9597,209001.26453751,0
+DSU.US,D,20100205,000000,5.00107,5.00107,4.71351,4.87705,716851.43968221,0
+DSU.US,D,20100208,000000,4.82302,4.9746,4.82302,4.83724,331814.43226797,0
+DSU.US,D,20100209,000000,4.85058,4.94636,4.85058,4.94636,170138.4424763,0
+DSU.US,D,20100210,000000,4.94636,4.9746,4.90509,4.9746,143284.40888184,0
+DSU.US,D,20100211,000000,4.9597,4.9746,4.93244,4.9746,122256.27979919,0
+DSU.US,D,20100212,000000,4.91822,5.02843,4.91822,5.02843,153842.84086823,0
+DSU.US,D,20100216,000000,5.00107,5.04215,4.9597,4.9746,397373.1970274,0
+DSU.US,D,20100217,000000,4.94636,5.08284,4.94636,5.08284,222282.93970432,0
+DSU.US,D,20100218,000000,5.08284,5.12402,5.04215,5.11058,319013.14943748,0
+DSU.US,D,20100219,000000,5.11058,5.15128,5.09628,5.13805,216673.26274092,0
+DSU.US,D,20100222,000000,5.08284,5.19157,5.08284,5.17853,390622.20578725,0
+DSU.US,D,20100223,000000,5.11058,5.24687,5.11058,5.24687,782206.21618841,0
+DSU.US,D,20100224,000000,5.24687,5.30138,5.19157,5.27374,462750.41224146,0
+DSU.US,D,20100225,000000,5.1654,5.28834,5.1654,5.28834,290308.94238637,0
+DSU.US,D,20100226,000000,5.30138,5.34276,5.24687,5.34276,309180.91563254,0
+DSU.US,D,20100301,000000,5.3158,5.43796,5.3158,5.39737,564500.77288624,0
+DSU.US,D,20100302,000000,5.35648,5.49374,5.35648,5.49374,432802.896787,0
+DSU.US,D,20100303,000000,5.4513,5.56081,5.4513,5.50659,699978.55131755,0
+DSU.US,D,20100304,000000,5.46561,5.50659,5.38325,5.46561,298518.44963699,0
+DSU.US,D,20100305,000000,5.49374,5.50659,5.43796,5.46561,270193.66073686,0
+DSU.US,D,20100308,000000,5.42473,5.47884,5.39737,5.4513,306046.63612188,0
+DSU.US,D,20100309,000000,5.4513,5.56081,5.43796,5.50659,378205.44081408,0
+DSU.US,D,20100310,000000,5.49374,5.61581,5.49374,5.58846,425399.14313656,0
+DSU.US,D,20100311,000000,5.56081,5.56081,5.52061,5.53384,246989.99693368,0
+DSU.US,D,20100312,000000,5.56081,5.57523,5.50659,5.57523,366160.95440301,0
+DSU.US,D,20100315,000000,5.58846,5.61581,5.56081,5.58846,308951.42884766,0
+DSU.US,D,20100316,000000,5.56081,5.67053,5.56081,5.6564,493786.20502682,0
+DSU.US,D,20100317,000000,5.68396,5.68396,5.60238,5.64346,321684.37561333,0
+DSU.US,D,20100318,000000,5.64346,5.71112,5.60238,5.6564,295285.23582355,0
+DSU.US,D,20100319,000000,5.62896,5.80779,5.61581,5.73837,430136.77031748,0
+DSU.US,D,20100322,000000,5.72523,5.76592,5.68396,5.72523,454278.78008545,0
+DSU.US,D,20100323,000000,5.78102,5.78102,5.67053,5.73837,302813.42230844,0
+DSU.US,D,20100324,000000,5.73837,5.76592,5.6564,5.72523,465875.51228071,0
+DSU.US,D,20100325,000000,5.73837,5.78102,5.71112,5.75347,327775.46485433,0
+DSU.US,D,20100326,000000,5.73837,5.79309,5.68396,5.76592,296903.88261279,0
+DSU.US,D,20100329,000000,5.73837,5.78102,5.71112,5.78102,225255.04855366,0
+DSU.US,D,20100330,000000,5.75347,5.80779,5.72523,5.76592,393124.12171293,0
+DSU.US,D,20100331,000000,5.75347,5.79309,5.69777,5.75347,202093.20234238,0
+DSU.US,D,20100401,000000,5.71112,5.79309,5.58846,5.79309,576043.44819439,0
+DSU.US,D,20100405,000000,5.72523,5.80779,5.72523,5.80779,226064.88191892,0
+DSU.US,D,20100406,000000,5.80779,5.87504,5.79309,5.87504,247467.32944622,0
+DSU.US,D,20100407,000000,5.84819,5.86142,5.79309,5.84819,251326.78719703,0
+DSU.US,D,20100408,000000,5.80779,5.9024,5.80779,5.9024,257002.76034273,0
+DSU.US,D,20100409,000000,5.9024,5.94455,5.84819,5.93034,175148.39397525,0
+DSU.US,D,20100412,000000,5.9024,6.05251,5.9024,5.99819,299312.98388326,0
+DSU.US,D,20100413,000000,5.99819,5.99819,5.84819,5.86142,301980.13029406,0
+DSU.US,D,20100414,000000,5.84819,5.87504,5.82102,5.83456,213501.24540342,0
+DSU.US,D,20100415,000000,5.82102,5.82102,5.56081,5.64346,509930.85532749,0
+DSU.US,D,20100416,000000,5.64346,5.6564,5.56081,5.56081,293981.75088551,0
+DSU.US,D,20100419,000000,5.4513,5.61581,5.08284,5.56081,890277.15285905,0
+DSU.US,D,20100420,000000,5.53384,5.72523,5.53384,5.72523,229260.35790553,0
+DSU.US,D,20100421,000000,5.69777,5.69777,5.53384,5.57523,203657.79224455,0
+DSU.US,D,20100422,000000,5.54836,5.64346,5.54836,5.57523,213051.45130508,0
+DSU.US,D,20100423,000000,5.54787,5.60316,5.54787,5.57561,297315.9388843,0
+DSU.US,D,20100426,000000,5.61581,5.62896,5.56081,5.57523,429928.70229921,0
+DSU.US,D,20100427,000000,5.56081,5.6564,5.56081,5.62896,297539.30602156,0
+DSU.US,D,20100428,000000,5.61581,5.67053,5.60238,5.64346,203526.21982122,0
+DSU.US,D,20100429,000000,5.62896,5.71112,5.62896,5.71112,167254.04857584,0
+DSU.US,D,20100430,000000,5.75347,5.75347,5.62896,5.62896,234848.61610234,0
+DSU.US,D,20100503,000000,5.61581,5.71112,5.61581,5.68396,209273.58885554,0
+DSU.US,D,20100504,000000,5.68396,5.69777,5.62896,5.67053,234366.18388349,0
+DSU.US,D,20100505,000000,5.62896,5.64346,5.52061,5.57523,542454.74242005,0
+DSU.US,D,20100506,000000,5.58846,5.58846,3.34813,5.23384,1137442.5796905,0
+DSU.US,D,20100507,000000,5.28834,5.38325,4.9597,5.2606,421040.93410664,0
+DSU.US,D,20100510,000000,5.38325,5.46561,5.36982,5.4513,257136.37264859,0
+DSU.US,D,20100511,000000,5.39737,5.50659,5.39737,5.50659,197643.19859851,0
+DSU.US,D,20100512,000000,5.43796,5.56081,5.43796,5.52061,171684.67343566,0
+DSU.US,D,20100513,000000,5.53384,5.58846,5.47884,5.53384,330658.83881351,0
+DSU.US,D,20100514,000000,5.50659,5.52061,5.34276,5.4513,259103.83935084,0
+DSU.US,D,20100517,000000,5.38325,5.4513,5.27374,5.38325,375089.52024622,0
+DSU.US,D,20100518,000000,5.38325,5.4513,5.28834,5.28834,177189.29644867,0
+DSU.US,D,20100519,000000,5.30138,5.32864,5.12402,5.15128,232647.58285015,0
+DSU.US,D,20100520,000000,5.01509,5.06931,4.85058,5.02843,606118.45630712,0
+DSU.US,D,20100521,000000,4.94636,5.12402,4.79576,5.06931,349372.72116344,0
+DSU.US,D,20100524,000000,5.08284,5.19157,5.06931,5.12402,181080.37237874,0
+DSU.US,D,20100525,000000,5.04215,5.09628,4.85058,5.05568,416026.90284262,0
+DSU.US,D,20100526,000000,5.06931,5.19157,5.06931,5.15128,266846.21350161,0
+DSU.US,D,20100527,000000,5.15128,5.27374,5.15128,5.27374,229066.56906497,0
+DSU.US,D,20100528,000000,5.3158,5.3158,5.20677,5.21913,189135.86849818,0
+DSU.US,D,20100601,000000,5.17853,5.27374,5.11058,5.23384,228214.9181078,0
+DSU.US,D,20100602,000000,5.15128,5.23384,5.13805,5.20677,231532.78704634,0
+DSU.US,D,20100603,000000,5.19157,5.20677,5.12402,5.1654,194538.49738457,0
+DSU.US,D,20100604,000000,5.12402,5.1654,5.06931,5.06931,154040.70947386,0
+DSU.US,D,20100607,000000,5.12402,5.1654,5.06931,5.06931,148320.87885371,0
+DSU.US,D,20100608,000000,5.08284,5.11058,5.02843,5.05568,182009.53887213,0
+DSU.US,D,20100609,000000,5.12402,5.13805,5.05568,5.05568,153293.09252581,0
+DSU.US,D,20100610,000000,5.08284,5.15128,5.08284,5.13805,192124.29640778,0
+DSU.US,D,20100611,000000,5.11058,5.13805,5.06931,5.11058,170560.69816045,0
+DSU.US,D,20100614,000000,5.11058,5.13805,5.08284,5.08284,200054.33975151,0
+DSU.US,D,20100615,000000,5.12402,5.15128,5.09628,5.15128,215897.08743743,0
+DSU.US,D,20100616,000000,5.15128,5.21913,5.09628,5.17853,281681.25921664,0
+DSU.US,D,20100617,000000,5.1654,5.21913,5.12402,5.17853,129191.8804085,0
+DSU.US,D,20100618,000000,5.20677,5.24687,5.1654,5.1654,159447.41812531,0
+DSU.US,D,20100621,000000,5.30138,5.30138,5.19157,5.19157,192251.78906604,0
+DSU.US,D,20100622,000000,5.21913,5.24687,5.19157,5.23384,229026.79135559,0
+DSU.US,D,20100623,000000,5.20677,5.21913,5.15128,5.20677,170753.46705974,0
+DSU.US,D,20100624,000000,5.1654,5.19157,5.12402,5.15128,143926.97187946,0
+DSU.US,D,20100625,000000,5.13805,5.2606,5.13805,5.2606,238197.08327887,0
+DSU.US,D,20100628,000000,5.23384,5.2606,5.21913,5.23384,124940.7652115,0
+DSU.US,D,20100629,000000,5.21913,5.24687,5.15128,5.19157,403721.31146744,0
+DSU.US,D,20100630,000000,5.225,5.25314,5.16961,5.18226,286197.55914282,0
+DSU.US,D,20100701,000000,5.15128,5.19157,5.13805,5.19157,217269.92838156,0
+DSU.US,D,20100702,000000,5.1654,5.19157,5.15128,5.15128,108447.29499782,0
+DSU.US,D,20100706,000000,5.1654,5.21913,5.15128,5.19157,183726.10002293,0
+DSU.US,D,20100707,000000,5.19157,5.24687,5.1654,5.23384,266706.48154816,0
+DSU.US,D,20100708,000000,5.21913,5.23384,5.20677,5.23384,161117.06197787,0
+DSU.US,D,20100709,000000,5.23384,5.2606,5.20677,5.2606,139528.98514016,0
+DSU.US,D,20100712,000000,5.24687,5.2606,5.23384,5.2606,144462.44104415,0
+DSU.US,D,20100713,000000,5.23384,5.23384,5.19157,5.19157,367834.67802064,0
+DSU.US,D,20100714,000000,5.19157,5.21913,5.13805,5.19157,375686.18588686,0
+DSU.US,D,20100715,000000,5.17853,5.23384,5.1654,5.23384,275804.35764154,0
+DSU.US,D,20100716,000000,5.23384,5.23384,5.17853,5.23384,152928.97349383,0
+DSU.US,D,20100719,000000,5.20677,5.2606,5.20677,5.2606,204509.44320172,0
+DSU.US,D,20100720,000000,5.20677,5.27374,5.20677,5.27374,147537.56396137,0
+DSU.US,D,20100721,000000,5.2606,5.28834,5.23384,5.27374,203854.64090889,0
+DSU.US,D,20100722,000000,5.28834,5.32864,5.27374,5.32864,267012.46392798,0
+DSU.US,D,20100723,000000,5.3158,5.38325,5.30138,5.34276,252978.0721068,0
+DSU.US,D,20100726,000000,5.36982,5.39737,5.35648,5.39737,233219.76990042,0
+DSU.US,D,20100727,000000,5.39737,5.42473,5.34276,5.38325,458487.05774927,0
+DSU.US,D,20100728,000000,5.38325,5.42473,5.30138,5.30138,329752.11102798,0
+DSU.US,D,20100729,000000,5.38325,5.38325,5.3158,5.35648,201227.27220749,0
+DSU.US,D,20100730,000000,5.35648,5.39737,5.28834,5.3158,322248.40313347,0
+DSU.US,D,20100802,000000,5.36982,5.38325,5.34276,5.38325,208398.47924925,0
+DSU.US,D,20100803,000000,5.38325,5.43796,5.36982,5.43796,162984.57443606,0
+DSU.US,D,20100804,000000,5.43796,5.50659,5.4106,5.50659,210441.42160519,0
+DSU.US,D,20100805,000000,5.47884,5.49374,5.4106,5.4513,222988.73906044,0
+DSU.US,D,20100806,000000,5.4106,5.47884,5.39737,5.43796,231463.43104024,0
+DSU.US,D,20100809,000000,5.4513,5.47884,5.36982,5.42473,277610.67362375,0
+DSU.US,D,20100810,000000,5.38325,5.46561,5.38325,5.43796,202468.5407283,0
+DSU.US,D,20100811,000000,5.4106,5.4513,5.4106,5.4106,208762.59828125,0
+DSU.US,D,20100812,000000,5.35648,5.4106,5.35648,5.4106,135740.92327796,0
+DSU.US,D,20100813,000000,5.39737,5.42473,5.35648,5.35648,110514.71594416,0
+DSU.US,D,20100816,000000,5.35648,5.4106,5.35648,5.39737,130370.93251208,0
+DSU.US,D,20100817,000000,5.38325,5.39737,5.36982,5.36982,194364.08742808,0
+DSU.US,D,20100818,000000,5.35648,5.42473,5.35648,5.42473,171094.12744261,0
+DSU.US,D,20100819,000000,5.42473,5.42473,5.38325,5.42473,223241.68449442,0
+DSU.US,D,20100820,000000,5.4106,5.43796,5.39737,5.42473,117181.05205922,0
+DSU.US,D,20100823,000000,5.42473,5.43796,5.38325,5.43796,191032.95925308,0
+DSU.US,D,20100824,000000,5.38325,5.4106,5.36982,5.39737,152900.41513839,0
+DSU.US,D,20100825,000000,5.39737,5.39737,5.3158,5.3158,331118.83232451,0
+DSU.US,D,20100826,000000,5.36982,5.38325,5.3158,5.3158,209316.42638871,0
+DSU.US,D,20100827,000000,5.35648,5.38325,5.32864,5.36982,158853.81230845,0
+DSU.US,D,20100830,000000,5.38325,5.39737,5.34276,5.36982,155205.4823997,0
+DSU.US,D,20100831,000000,5.41502,5.41502,5.3307,5.34629,223904.64631737,0
+DSU.US,D,20100901,000000,5.35648,5.39737,5.34276,5.39737,196357.05266199,0
+DSU.US,D,20100902,000000,5.35648,5.43796,5.32864,5.43796,386949.39728813,0
+DSU.US,D,20100903,000000,5.36982,5.39737,5.34276,5.34276,273413.61531386,0
+DSU.US,D,20100907,000000,5.36982,5.39737,5.35648,5.39737,323102.09397317,0
+DSU.US,D,20100908,000000,5.38325,5.39737,5.36982,5.39737,150208.79013721,0
+DSU.US,D,20100909,000000,5.39737,5.43796,5.38325,5.42473,130880.90314511,0
+DSU.US,D,20100910,000000,5.43796,5.46561,5.42473,5.46561,119865.53747152,0
+DSU.US,D,20100913,000000,5.4513,5.4513,5.4106,5.42473,146649.19511861,0
+DSU.US,D,20100914,000000,5.42473,5.4513,5.35648,5.38325,229444.96727468,0
+DSU.US,D,20100915,000000,5.38325,5.42473,5.35648,5.42473,301504.83766406,0
+DSU.US,D,20100916,000000,5.39737,5.4106,5.36982,5.38325,181805.55061892,0
+DSU.US,D,20100917,000000,5.42473,5.46561,5.36982,5.4106,282767.49666502,0
+DSU.US,D,20100920,000000,5.4513,5.4513,5.4106,5.43796,172773.97070782,0
+DSU.US,D,20100921,000000,5.4106,5.4513,5.4106,5.43796,124423.6549896,0
+DSU.US,D,20100922,000000,5.4513,5.47884,5.42473,5.47884,207672.28106781,0
+DSU.US,D,20100923,000000,5.4513,5.47884,5.36982,5.38325,226345.36576709,0
+DSU.US,D,20100924,000000,5.36982,5.43796,5.36982,5.42473,185197.87526987,0
+DSU.US,D,20100927,000000,5.4513,5.4513,5.4106,5.4513,130796.24802003,0
+DSU.US,D,20100928,000000,5.4513,5.47884,5.4513,5.47884,128919.55609045,0
+DSU.US,D,20100929,000000,5.4513,5.47884,5.42473,5.43796,199851.37143955,0
+DSU.US,D,20100930,000000,5.47797,5.47797,5.43649,5.43649,155780.72927377,0
+DSU.US,D,20101001,000000,5.46561,5.47884,5.42473,5.46561,155396.21141646,0
+DSU.US,D,20101004,000000,5.46561,5.47884,5.4106,5.43796,213513.48469861,0
+DSU.US,D,20101005,000000,5.46561,5.46561,5.38325,5.42473,313057.71238488,0
+DSU.US,D,20101006,000000,5.43796,5.47884,5.42473,5.46561,249063.53752761,0
+DSU.US,D,20101007,000000,5.46561,5.47884,5.43796,5.43796,138468.24622344,0
+DSU.US,D,20101008,000000,5.4513,5.49374,5.43796,5.49374,89359.094203253,0
+DSU.US,D,20101011,000000,5.49374,5.50659,5.47884,5.47884,113072.72863947,0
+DSU.US,D,20101012,000000,5.46561,5.49374,5.42473,5.49374,276640.70947971,0
+DSU.US,D,20101013,000000,5.4513,5.47884,5.4513,5.46561,109890.51188932,0
+DSU.US,D,20101014,000000,5.4513,5.47884,5.42473,5.4513,136977.09209244,0
+DSU.US,D,20101015,000000,5.4513,5.46561,5.42473,5.42473,107678.2592832,0
+DSU.US,D,20101018,000000,5.43796,5.46561,5.43796,5.46561,127689.50692358,0
+DSU.US,D,20101019,000000,5.47884,5.47884,5.4106,5.4106,166525.81051186,0
+DSU.US,D,20101020,000000,5.4513,5.4513,5.4106,5.4106,160287.84972856,0
+DSU.US,D,20101021,000000,5.42473,5.47884,5.39737,5.4513,218227.6532304,0
+DSU.US,D,20101022,000000,5.4513,5.47884,5.42473,5.47884,114434.35022968,0
+DSU.US,D,20101025,000000,5.46561,5.49374,5.43796,5.4513,213138.14631269,0
+DSU.US,D,20101026,000000,5.46561,5.47884,5.43796,5.43796,185478.35911805,0
+DSU.US,D,20101027,000000,5.4513,5.46561,5.42473,5.46561,203193.71896847,0
+DSU.US,D,20101028,000000,5.46561,5.46561,5.43796,5.4513,129669.21292102,0
+DSU.US,D,20101029,000000,5.49894,5.49894,5.42727,5.44091,228449.504599,0
+DSU.US,D,20101101,000000,5.4513,5.46561,5.42473,5.46561,140523.42787458,0
+DSU.US,D,20101102,000000,5.46561,5.46561,5.43796,5.43796,269360.36872248,0
+DSU.US,D,20101103,000000,5.43796,5.46561,5.43796,5.43796,240531.72883691,0
+DSU.US,D,20101104,000000,5.43796,5.46561,5.42473,5.43796,517985.33150568,0
+DSU.US,D,20101105,000000,5.4513,5.47884,5.43796,5.47884,183951.50704273,0
+DSU.US,D,20101108,000000,5.4513,5.52061,5.4513,5.52061,249216.52871752,0
+DSU.US,D,20101109,000000,5.49374,5.52061,5.46561,5.47884,248016.05784736,0
+DSU.US,D,20101110,000000,5.43796,5.46561,5.42473,5.42473,206669.67880326,0
+DSU.US,D,20101111,000000,5.38325,5.4513,5.38325,5.38325,116065.23631413,0
+DSU.US,D,20101112,000000,5.36982,5.42473,5.34276,5.34276,120401.00663621,0
+DSU.US,D,20101115,000000,5.38325,5.38325,5.2606,5.27374,201429.22057816,0
+DSU.US,D,20101116,000000,5.27374,5.28834,5.06931,5.20677,529905.38508229,0
+DSU.US,D,20101117,000000,5.20677,5.32864,5.15128,5.28834,224301.40346987,0
+DSU.US,D,20101118,000000,5.24687,5.34276,5.24687,5.34276,200224.66994294,0
+DSU.US,D,20101119,000000,5.34276,5.35648,5.28834,5.32864,159689.14420537,0
+DSU.US,D,20101122,000000,5.24687,5.39737,5.24687,5.36982,318446.06209355,0
+DSU.US,D,20101123,000000,5.34276,5.4106,5.28834,5.39737,502336.37266032,0
+DSU.US,D,20101124,000000,5.4106,5.43796,5.38325,5.42473,226284.16929112,0
+DSU.US,D,20101126,000000,5.42473,5.43796,5.39737,5.39737,97443.148678153,0
+DSU.US,D,20101129,000000,5.39737,5.4106,5.34276,5.35648,148062.8337134,0
+DSU.US,D,20101130,000000,5.41502,5.41502,5.34629,5.34629,248215.9663355,0
+DSU.US,D,20101201,000000,5.38325,5.4106,5.36982,5.38325,187276.51557013,0
+DSU.US,D,20101202,000000,5.38325,5.42473,5.36982,5.36982,156783.33153833,0
+DSU.US,D,20101203,000000,5.36982,5.38325,5.35648,5.35648,122631.61818512,0
+DSU.US,D,20101206,000000,5.32864,5.4106,5.32864,5.32864,272010.17613175,0
+DSU.US,D,20101207,000000,5.35648,5.38325,5.32864,5.34276,142044.16030229,0
+DSU.US,D,20101208,000000,5.34276,5.35648,5.2606,5.2606,305396.9335354,0
+DSU.US,D,20101209,000000,5.24687,5.30138,5.19157,5.19157,319810.74350755,0
+DSU.US,D,20101210,000000,5.24687,5.24687,5.12402,5.1654,312957.75814081,0
+DSU.US,D,20101213,000000,5.06931,5.15128,5.04215,5.15128,651916.87897762,0
+DSU.US,D,20101214,000000,5.06931,5.1654,5.05568,5.15128,535214.1793722,0
+DSU.US,D,20101215,000000,5.09628,5.12402,5.08284,5.11058,453346.55376826,0
+DSU.US,D,20101216,000000,5.10706,5.23167,5.09353,5.17755,333837.99573987,0
+DSU.US,D,20101217,000000,5.15128,5.23384,5.13805,5.13805,271582.82074125,0
+DSU.US,D,20101220,000000,5.19157,5.21913,5.13805,5.15128,364685.09939099,0
+DSU.US,D,20101221,000000,5.15128,5.23384,5.13805,5.21913,278418.46710648,0
+DSU.US,D,20101222,000000,5.20677,5.24687,5.17853,5.19157,236945.61534538,0
+DSU.US,D,20101223,000000,5.17853,5.21913,5.17853,5.19157,239741.27435571,0
+DSU.US,D,20101227,000000,5.19157,5.23384,5.17853,5.21913,192767.87934667,0
+DSU.US,D,20101228,000000,5.21913,5.24687,5.1654,5.23384,465045.28009013,0
+DSU.US,D,20101229,000000,5.16961,5.225,5.15462,5.225,337669.91507651,0
+DSU.US,D,20101230,000000,5.23991,5.23991,5.16961,5.19697,419485.52367588,0
+DSU.US,D,20101231,000000,5.22343,5.23941,5.19402,5.20913,224860.33128369,0
+DSU.US,D,20110103,000000,5.19157,5.24687,5.19157,5.20677,221327.254738,0
+DSU.US,D,20110104,000000,5.21913,5.24687,5.17853,5.24687,335187.37803488,0
+DSU.US,D,20110105,000000,5.23384,5.24687,5.19157,5.21913,210849.39811163,0
+DSU.US,D,20110106,000000,5.21913,5.23384,5.17853,5.19157,276471.39922954,0
+DSU.US,D,20110107,000000,5.20677,5.24687,5.19157,5.23384,165706.79767521,0
+DSU.US,D,20110110,000000,5.23384,5.27374,5.20677,5.27374,254132.64562,0
+DSU.US,D,20110111,000000,5.24687,5.28834,5.23384,5.24687,209252.17008895,0
+DSU.US,D,20110112,000000,5.23384,5.30138,5.23384,5.28834,347702.0573696,0
+DSU.US,D,20110113,000000,5.27374,5.3158,5.2606,5.27374,176696.66481715,0
+DSU.US,D,20110114,000000,5.27374,5.30138,5.23384,5.24687,226431.04083344,0
+DSU.US,D,20110118,000000,5.23384,5.30138,5.23384,5.28834,190749.41558111,0
+DSU.US,D,20110119,000000,5.27187,5.29962,5.25844,5.28629,336251.17677539,0
+DSU.US,D,20110120,000000,5.2606,5.30138,5.24687,5.30138,206538.10637993,0
+DSU.US,D,20110121,000000,5.30138,5.3158,5.27374,5.3158,181365.95593323,0
+DSU.US,D,20110124,000000,5.32864,5.34276,5.28834,5.34276,300888.79313935,0
+DSU.US,D,20110125,000000,5.35648,5.36982,5.3158,5.3158,164579.7625762,0
+DSU.US,D,20110126,000000,5.34276,5.36982,5.32864,5.32864,219333.26956283,0
+DSU.US,D,20110127,000000,5.35648,5.35648,5.32864,5.32864,169539.73695311,0
+DSU.US,D,20110128,000000,5.34276,5.35648,5.28834,5.28834,284613.59035661,0
+DSU.US,D,20110131,000000,5.29785,5.35747,5.29785,5.31384,296004.29441613,0
+DSU.US,D,20110201,000000,5.3158,5.38325,5.3158,5.36982,305191.92534091,0
+DSU.US,D,20110202,000000,5.36982,5.36982,5.34276,5.35648,155595.09996335,0
+DSU.US,D,20110203,000000,5.34119,5.39649,5.34119,5.39649,153014.64856019,0
+DSU.US,D,20110204,000000,5.39737,5.4513,5.36982,5.4513,518515.70096404,0
+DSU.US,D,20110207,000000,5.4106,5.61581,5.39737,5.57523,1312244.1936353,0
+DSU.US,D,20110208,000000,5.57523,5.58846,5.54836,5.57523,410978.19357556,0
+DSU.US,D,20110209,000000,5.56081,5.58846,5.52061,5.53384,354670.29609942,0
+DSU.US,D,20110210,000000,5.52071,5.6169,5.52071,5.57581,407828.61494592,0
+DSU.US,D,20110211,000000,5.53384,5.58846,5.50659,5.58846,247724.35464526,0
+DSU.US,D,20110214,000000,5.56081,5.62896,5.54836,5.61581,361509.00228845,0
+DSU.US,D,20110215,000000,5.62896,5.62896,5.53384,5.54836,386145.68357045,0
+DSU.US,D,20110216,000000,5.54836,5.57523,5.52061,5.56081,435819.88305204,0
+DSU.US,D,20110218,000000,5.56121,5.58866,5.53384,5.53384,298184.92884299,0
+DSU.US,D,20110222,000000,5.53384,5.56081,5.4106,5.4513,472647.92228744,0
+DSU.US,D,20110223,000000,5.46561,5.49374,5.42473,5.47884,403646.85575502,0
+DSU.US,D,20110224,000000,5.46561,5.50659,5.42473,5.4513,292228.47184912,0
+DSU.US,D,20110225,000000,5.50659,5.52071,5.46541,5.47855,315858.47110151,0
+DSU.US,D,20110228,000000,5.49257,5.53404,5.47797,5.53404,340448.23508529,0
+DSU.US,D,20110301,000000,5.50542,5.56081,5.49227,5.54787,239172.14712922,0
+DSU.US,D,20110302,000000,5.53336,5.58846,5.52022,5.56081,219888.11761158,0
+DSU.US,D,20110303,000000,5.54787,5.58846,5.52022,5.52022,286896.21891009,0
+DSU.US,D,20110304,000000,5.53384,5.56121,5.52071,5.56121,206168.88764162,0
+DSU.US,D,20110307,000000,5.57581,5.60336,5.54875,5.56121,223001.9982969,0
+DSU.US,D,20110308,000000,5.6169,5.6169,5.54875,5.56121,241069.23788412,0
+DSU.US,D,20110309,000000,5.58866,5.60336,5.54875,5.54875,204766.46840076,0
+DSU.US,D,20110310,000000,5.54787,5.54787,5.49227,5.50542,218649.90891456,0
+DSU.US,D,20110311,000000,5.49345,5.57581,5.47855,5.57581,223850.58943027,0
+DSU.US,D,20110314,000000,5.53384,5.56121,5.46541,5.50659,314298.9809057,0
+DSU.US,D,20110315,000000,5.42394,5.50659,5.25844,5.49345,476674.6504059,0
+DSU.US,D,20110316,000000,5.46541,5.49345,5.40993,5.43757,219805.50236902,0
+DSU.US,D,20110317,000000,5.44983,5.5062,5.44983,5.47797,225179.57289996,0
+DSU.US,D,20110318,000000,5.49345,5.52071,5.47855,5.50659,132901.4067932,0
+DSU.US,D,20110321,000000,5.50659,5.56121,5.49345,5.52071,221857.62419636,0
+DSU.US,D,20110322,000000,5.52071,5.52071,5.49345,5.49345,175635.92590043,0
+DSU.US,D,20110323,000000,5.50659,5.57581,5.50659,5.53384,175962.30710557,0
+DSU.US,D,20110324,000000,5.54875,5.58866,5.54875,5.56121,173695.99761236,0
+DSU.US,D,20110325,000000,5.56081,5.60316,5.56081,5.60316,203824.04267092,0
+DSU.US,D,20110328,000000,5.57581,5.60336,5.56121,5.57581,180067.57070152,0
+DSU.US,D,20110329,000000,5.57581,5.6169,5.56121,5.58866,228528.04007648,0
+DSU.US,D,20110330,000000,5.58866,5.60336,5.52071,5.52071,290288.54356104,0
+DSU.US,D,20110331,000000,5.55121,5.58052,5.4914,5.4914,232081.51544748,0
+DSU.US,D,20110401,000000,5.52022,5.60316,5.52022,5.53336,234369.2437073,0
+DSU.US,D,20110404,000000,5.56121,5.60336,5.54875,5.54875,200253.22829839,0
+DSU.US,D,20110405,000000,5.55434,5.59571,5.55434,5.55434,171524.54265688,0
+DSU.US,D,20110406,000000,5.60316,5.60316,5.53336,5.53336,199510.71105668,0
+DSU.US,D,20110407,000000,5.56846,5.59571,5.55434,5.58336,163019.25243909,0
+DSU.US,D,20110408,000000,5.60316,5.63033,5.57561,5.63033,173084.03285272,0
+DSU.US,D,20110411,000000,5.63033,5.63033,5.58846,5.6169,243401.84355964,0
+DSU.US,D,20110412,000000,5.58336,5.62434,5.55434,5.611,275621.78815491,0
+DSU.US,D,20110413,000000,5.64484,5.64484,5.58846,5.63033,257835.03241584,0
+DSU.US,D,20110414,000000,5.58846,5.63033,5.57561,5.57561,214850.62769843,0
+DSU.US,D,20110415,000000,5.58846,5.6169,5.56081,5.56081,272439.57140475,0
+DSU.US,D,20110418,000000,5.54787,5.58846,5.53336,5.57561,209323.56597758,0
+DSU.US,D,20110419,000000,5.54787,5.60316,5.53336,5.60316,240011.55879121,0
+DSU.US,D,20110420,000000,5.58846,5.63033,5.57561,5.57561,182039.11716884,0
+DSU.US,D,20110421,000000,5.60316,5.63033,5.58846,5.58846,264627.8412479,0
+DSU.US,D,20110425,000000,5.68641,5.75592,5.65807,5.68641,1961287.8980664,0
+DSU.US,D,20110426,000000,5.75014,5.77916,5.69454,5.73572,1223581.7193167,0
+DSU.US,D,20110427,000000,5.76925,5.82415,5.74121,5.74121,1143789.6741892,0
+DSU.US,D,20110428,000000,5.78357,5.81122,5.75592,5.78357,670152.40887376,0
+DSU.US,D,20110429,000000,5.81798,5.8618,5.78719,5.8618,806260.5110075,0
+DSU.US,D,20110502,000000,5.86602,5.89436,5.83857,5.88073,408406.92164378,0
+DSU.US,D,20110503,000000,5.872,5.95652,5.872,5.88534,635742.65038023,0
+DSU.US,D,20110504,000000,5.91827,5.93181,5.81985,5.91827,382382.10029865,0
+DSU.US,D,20110505,000000,5.92711,5.94171,5.8571,5.89946,357459.83546213,0
+DSU.US,D,20110506,000000,5.91827,5.98741,5.87543,5.94564,446540.48569974,0
+DSU.US,D,20110509,000000,5.93181,5.98741,5.90318,5.95986,305335.73705943,0
+DSU.US,D,20110510,000000,5.94564,6.01446,5.87543,5.87543,574937.83186197,0
+DSU.US,D,20110511,000000,5.8571,5.92711,5.84347,5.92711,417245.73265558,0
+DSU.US,D,20110512,000000,5.90318,5.97387,5.90318,5.97387,285279.61200335,0
+DSU.US,D,20110513,000000,5.93181,6.01446,5.91827,6.01446,295459.64578004,0
+DSU.US,D,20110516,000000,6.00094,6.0577,5.97387,6.0577,335425.02434987,0
+DSU.US,D,20110517,000000,6.00094,6.0577,5.97387,5.97387,335848.29997529,0
+DSU.US,D,20110518,000000,6.00094,6.04338,5.97387,6.01446,362512.62449426,0
+DSU.US,D,20110519,000000,6.01446,6.04338,5.86142,5.90318,535156.04272004,0
+DSU.US,D,20110520,000000,5.96975,5.98436,5.89946,5.92711,407994.8653723,0
+DSU.US,D,20110523,000000,5.90318,5.98741,5.90318,5.94564,333664.60572463,0
+DSU.US,D,20110524,000000,5.94564,6.01446,5.93181,6.01446,239548.50545641,0
+DSU.US,D,20110525,000000,6.04338,6.11221,6.01446,6.02898,365771.33683937,0
+DSU.US,D,20110526,000000,6.01446,6.09907,5.98741,6.04338,207508.07052397,0
+DSU.US,D,20110527,000000,6.02515,6.06829,6.02515,6.02515,244925.63581115,0
+DSU.US,D,20110531,000000,6.14801,6.14801,5.98799,6.06083,287105.30686963,0
+DSU.US,D,20110601,000000,6.07104,6.13997,6.07104,6.11221,344944.13618614,0
+DSU.US,D,20110602,000000,6.12467,6.18074,6.02515,6.02515,244923.59592862,0
+DSU.US,D,20110603,000000,6.02515,6.09613,6.02515,6.06829,234733.36273928,0
+DSU.US,D,20110606,000000,6.09613,6.10996,6.03956,6.05359,151034.94256273,0
+DSU.US,D,20110607,000000,6.10584,6.12123,6.02153,6.02153,257359.73978585,0
+DSU.US,D,20110608,000000,6.00828,6.09192,5.99289,6.03593,294409.10627599,0
+DSU.US,D,20110609,000000,6.09192,6.09192,6.02153,6.02153,211979.49303443,0
+DSU.US,D,20110610,000000,6.03956,6.03956,5.81573,5.89946,418794.00349748,0
+DSU.US,D,20110613,000000,5.89946,5.96975,5.84347,5.88534,300484.89639798,0
+DSU.US,D,20110614,000000,5.89946,6.01212,5.872,5.95652,260625.59171983,0
+DSU.US,D,20110615,000000,5.91318,5.96975,5.89946,5.92711,206143.38910996,0
+DSU.US,D,20110616,000000,5.90446,5.97564,5.75974,5.75974,336948.81660139,0
+DSU.US,D,20110617,000000,5.78632,5.95652,5.78632,5.872,166414.63691386,0
+DSU.US,D,20110620,000000,5.88534,5.88534,5.81573,5.872,168270.93001811,0
+DSU.US,D,20110621,000000,5.91318,5.96975,5.88534,5.96975,151150.19592581,0
+DSU.US,D,20110622,000000,5.94171,6.03956,5.94171,5.99769,256802.85185457,0
+DSU.US,D,20110623,000000,5.99769,6.02515,5.96975,5.98436,215844.05049159,0
+DSU.US,D,20110624,000000,5.97897,6.03593,5.96446,6.02153,202494.03925995,0
+DSU.US,D,20110627,000000,6.03956,6.08222,5.94171,5.94171,203470.12305158,0
+DSU.US,D,20110628,000000,6.01212,6.03956,5.92711,5.95652,218951.81152931,0
+DSU.US,D,20110629,000000,5.95652,6.01212,5.95652,5.98436,176034.72293547,0
+DSU.US,D,20110630,000000,5.99584,6.08477,5.95142,5.96564,293357.54683066,0
+DSU.US,D,20110701,000000,5.96446,6.09192,5.93632,6.0778,259417.98126079,0
+DSU.US,D,20110705,000000,6.0631,6.12094,5.97789,6.02054,249465.39438644,0
+DSU.US,D,20110706,000000,6.03379,6.06163,5.97564,6.00495,284878.77508579,0
+DSU.US,D,20110707,000000,6.00731,6.07702,5.99142,6.03535,192243.62953591,0
+DSU.US,D,20110708,000000,6.02054,6.09133,6.02054,6.04878,124958.10421303,0
+DSU.US,D,20110711,000000,6.00828,6.0778,6.00828,6.03593,122494.94605546,0
+DSU.US,D,20110712,000000,6.02054,6.03535,6.00731,6.03535,250261.96851525,0
+DSU.US,D,20110713,000000,6.00828,6.09192,6.00828,6.06407,193864.31620769,0
+DSU.US,D,20110714,000000,6.10584,6.10584,6.02153,6.02153,149512.17025248,0
+DSU.US,D,20110715,000000,6.06407,6.0778,5.99289,5.99289,348697.52004529,0
+DSU.US,D,20110718,000000,5.97897,6.03593,5.93632,5.99289,266975.7460424,0
+DSU.US,D,20110719,000000,6.01888,6.0478,5.96113,5.97564,210311.8890644,0
+DSU.US,D,20110720,000000,5.97897,6.02153,5.93632,5.97897,236613.11449266,0
+DSU.US,D,20110721,000000,5.96446,6.03593,5.96446,5.97897,212970.87594505,0
+DSU.US,D,20110722,000000,5.99142,6.03535,5.97789,5.97789,191235.92756503,0
+DSU.US,D,20110725,000000,5.99289,5.99289,5.88073,5.90848,265744.67693425,0
+DSU.US,D,20110726,000000,5.88966,5.9326,5.80435,5.81838,377267.09484928,0
+DSU.US,D,20110727,000000,5.80985,5.852,5.65317,5.71043,512638.79938892,0
+DSU.US,D,20110728,000000,5.68905,5.74641,5.67523,5.71827,203045.8274849,0
+DSU.US,D,20110729,000000,5.72161,5.86906,5.67817,5.79474,553172.28524396,0
+DSU.US,D,20110801,000000,5.89485,5.90848,5.79504,5.852,221773.98901254,0
+DSU.US,D,20110802,000000,5.83073,5.9024,5.83073,5.84592,160679.50717472,0
+DSU.US,D,20110803,000000,5.85023,5.92191,5.85023,5.90651,379468.12810147,0
+DSU.US,D,20110804,000000,5.87543,5.91984,5.74641,5.74641,484962.69313402,0
+DSU.US,D,20110805,000000,5.79259,5.80779,5.29354,5.56435,534103.46333345,0
+DSU.US,D,20110808,000000,5.13843,5.46561,4.95274,5.03862,866227.9577463,0
+DSU.US,D,20110809,000000,4.89606,5.42237,4.88136,5.42237,533839.29854553,0
+DSU.US,D,20110810,000000,5.32305,5.55149,5.2808,5.53601,256914.02545258,0
+DSU.US,D,20110811,000000,5.40903,5.49521,5.35246,5.42237,295735.02992188,0
+DSU.US,D,20110812,000000,5.39453,5.53601,5.39453,5.53601,229939.63878873,0
+DSU.US,D,20110815,000000,5.53601,5.69327,5.46561,5.69327,525531.87693336,0
+DSU.US,D,20110816,000000,5.60846,5.65091,5.52287,5.59277,265053.15675585,0
+DSU.US,D,20110817,000000,5.62111,5.69327,5.49521,5.69327,292423.28063094,0
+DSU.US,D,20110818,000000,5.59277,5.60846,5.36512,5.60846,240132.93180187,0
+DSU.US,D,20110819,000000,5.43737,5.6368,5.43737,5.59277,460901.25872607,0
+DSU.US,D,20110822,000000,5.67877,5.67877,5.43737,5.47954,224161.67151642,0
+DSU.US,D,20110823,000000,5.55149,5.56435,5.46561,5.49521,246694.21396651,0
+DSU.US,D,20110824,000000,5.47954,5.55149,5.3807,5.46561,254616.09778012,0
+DSU.US,D,20110825,000000,5.52287,5.53601,5.39453,5.43737,177284.15098641,0
+DSU.US,D,20110826,000000,5.38806,5.53199,5.38806,5.53199,158470.31439241,0
+DSU.US,D,20110829,000000,5.55149,5.6368,5.53601,5.55149,209991.62750686,0
+DSU.US,D,20110830,000000,5.55149,5.60846,5.55149,5.56435,181179.30668155,0
+DSU.US,D,20110831,000000,5.61023,5.66896,5.58052,5.66896,202751.064459,0
+DSU.US,D,20110901,000000,5.62111,5.76385,5.58002,5.76385,383293.92779051,0
+DSU.US,D,20110902,000000,5.65356,5.77317,5.59434,5.59434,300160.55507537,0
+DSU.US,D,20110906,000000,5.49894,5.65767,5.48404,5.64317,293029.12574298,0
+DSU.US,D,20110907,000000,5.65767,5.74465,5.64317,5.73023,247212.34412969,0
+DSU.US,D,20110908,000000,5.74465,5.74465,5.65767,5.65767,121740.18951856,0
+DSU.US,D,20110909,000000,5.63239,5.73239,5.58866,5.73239,175202.45086235,0
+DSU.US,D,20110912,000000,5.70405,5.70405,5.51816,5.61817,154319.15343949,0
+DSU.US,D,20110913,000000,5.64591,5.68905,5.61817,5.63239,110234.23209598,0
+DSU.US,D,20110914,000000,5.60395,5.70405,5.51816,5.70405,313091.37044666,0
+DSU.US,D,20110915,000000,5.68905,5.70405,5.58866,5.58866,199631.06412609,0
+DSU.US,D,20110916,000000,5.60395,5.64591,5.60395,5.60395,157157.64998297,0
+DSU.US,D,20110919,000000,5.58866,5.66121,5.55973,5.66121,268701.4866646,0
+DSU.US,D,20110920,000000,5.63239,5.70405,5.61817,5.70405,156366.1755605,0
+DSU.US,D,20110921,000000,5.67523,5.68905,5.58866,5.58866,130910.48144184,0
+DSU.US,D,20110922,000000,5.55973,5.57523,5.47511,5.47511,165934.24457755,0
+DSU.US,D,20110923,000000,5.47012,5.55669,5.41207,5.45571,182962.16401464,0
+DSU.US,D,20110926,000000,5.48835,5.58866,5.46001,5.58866,256175.58797595,0
+DSU.US,D,20110927,000000,5.58866,5.67523,5.55973,5.66121,160734.58400309,0
+DSU.US,D,20110928,000000,5.61817,5.66121,5.47511,5.48835,242401.28117762,0
+DSU.US,D,20110929,000000,5.50296,5.63239,5.50296,5.58866,183705.7011976,0
+DSU.US,D,20110930,000000,5.58602,5.60082,5.47934,5.47934,110243.41156737,0
+DSU.US,D,20111003,000000,5.40266,5.55973,5.40266,5.41669,227855.89878214,0
+DSU.US,D,20111004,000000,5.41207,5.41207,5.29571,5.32589,311259.55593278,0
+DSU.US,D,20111005,000000,5.34198,5.34198,5.23991,5.31305,234756.8213884,0
+DSU.US,D,20111006,000000,5.31305,5.47335,5.29745,5.41463,127527.33626227,0
+DSU.US,D,20111007,000000,5.44091,5.48404,5.29571,5.29571,168025.124173,0
+DSU.US,D,20111010,000000,5.32589,5.49894,5.32589,5.48404,192378.26178303,0
+DSU.US,D,20111011,000000,5.45571,5.54238,5.38325,5.48404,136188.67749377,0
+DSU.US,D,20111012,000000,5.52748,5.62836,5.51326,5.61483,90495.308773659,0
+DSU.US,D,20111013,000000,5.55669,5.57101,5.47012,5.55669,149346.93976738,0
+DSU.US,D,20111014,000000,5.54238,5.62836,5.54238,5.58602,139927.78217519,0
+DSU.US,D,20111017,000000,5.61483,5.61483,5.49894,5.55669,156773.13212566,0
+DSU.US,D,20111018,000000,5.54238,5.58602,5.51326,5.55669,106675.65701866,0
+DSU.US,D,20111019,000000,5.54238,5.55669,5.51326,5.51326,157910.36663734,0
+DSU.US,D,20111020,000000,5.54238,5.60003,5.51326,5.58602,205021.45371728,0
+DSU.US,D,20111021,000000,5.60522,5.66434,5.58993,5.61934,164563.44351593,0
+DSU.US,D,20111024,000000,5.61483,5.75847,5.61483,5.75847,154642.47482084,0
+DSU.US,D,20111025,000000,5.67444,5.68886,5.64503,5.67444,202448.14190298,0
+DSU.US,D,20111026,000000,5.6721,5.71504,5.64317,5.71504,192979.00718875,0
+DSU.US,D,20111027,000000,5.74465,5.77317,5.73023,5.74465,143878.0146987,0
+DSU.US,D,20111028,000000,5.72161,5.76592,5.72161,5.76592,229545.94146003,0
+DSU.US,D,20111031,000000,5.75259,5.75259,5.6616,5.6616,160067.54241508,0
+DSU.US,D,20111101,000000,5.65974,5.71925,5.63003,5.64503,238363.33370524,0
+DSU.US,D,20111102,000000,5.65767,5.74465,5.65767,5.6721,154001.95170574,0
+DSU.US,D,20111103,000000,5.70405,5.7622,5.70405,5.70405,182010.55881339,0
+DSU.US,D,20111104,000000,5.68396,5.69914,5.65356,5.65356,202643.97062606,0
+DSU.US,D,20111107,000000,5.66434,5.69317,5.63444,5.64886,253759.34711662,0
+DSU.US,D,20111108,000000,5.67817,5.69317,5.64886,5.64886,191484.79323395,0
+DSU.US,D,20111109,000000,5.63003,5.68886,5.60062,5.61562,292071.40089414,0
+DSU.US,D,20111110,000000,5.64503,5.70405,5.63003,5.68886,165825.11086206,0
+DSU.US,D,20111111,000000,5.72161,5.78161,5.60522,5.63444,442601.47253017,0
+DSU.US,D,20111114,000000,5.64886,5.66434,5.60522,5.61934,172345.59537608,0
+DSU.US,D,20111115,000000,5.69317,5.69317,5.60522,5.61934,249333.82196313,0
+DSU.US,D,20111116,000000,5.64886,5.64886,5.58993,5.58993,144530.77710898,0
+DSU.US,D,20111117,000000,5.61934,5.64886,5.53218,5.54738,255689.07599203,0
+DSU.US,D,20111118,000000,5.57149,5.57149,5.51218,5.52689,210461.82043052,0
+DSU.US,D,20111121,000000,5.48787,5.51787,5.44365,5.51787,202232.93429584,0
+DSU.US,D,20111122,000000,5.53218,5.54738,5.47335,5.51787,153715.34820997,0
+DSU.US,D,20111123,000000,5.50238,5.50238,5.44365,5.45914,158323.4428501,0
+DSU.US,D,20111125,000000,5.48248,5.54188,5.45297,5.51218,79798.164775077,0
+DSU.US,D,20111128,000000,5.53218,5.61934,5.48787,5.48787,200171.6329971,0
+DSU.US,D,20111129,000000,5.50238,5.51787,5.45914,5.48787,237571.85928275,0
+DSU.US,D,20111130,000000,5.56719,5.58355,5.52178,5.55179,350978.10871623,0
+DSU.US,D,20111201,000000,5.50238,5.5763,5.44365,5.44365,382447.37653968,0
+DSU.US,D,20111202,000000,5.49777,5.52689,5.43796,5.43796,310723.06682684,0
+DSU.US,D,20111205,000000,5.49777,5.54188,5.46835,5.49777,265106.19370169,0
+DSU.US,D,20111206,000000,5.51326,5.55796,5.49884,5.54385,181110.97061671,0
+DSU.US,D,20111207,000000,5.52149,5.55121,5.506,5.55121,200210.39076521,0
+DSU.US,D,20111208,000000,5.56445,5.56445,5.506,5.56445,209315.40644746,0
+DSU.US,D,20111209,000000,5.58052,5.59434,5.52149,5.59434,156896.54501886,0
+DSU.US,D,20111212,000000,5.58659,5.60062,5.57149,5.60062,149934.42593664,0
+DSU.US,D,20111213,000000,5.63003,5.63003,5.58659,5.58659,162162.5017756,0
+DSU.US,D,20111214,000000,5.57149,5.60062,5.54188,5.54188,192728.10163729,0
+DSU.US,D,20111215,000000,5.60062,5.61562,5.54188,5.60062,135634.84938628,0
+DSU.US,D,20111216,000000,5.56445,5.61023,5.56445,5.58052,173136.04985728,0
+DSU.US,D,20111219,000000,5.61562,5.63003,5.57149,5.57149,146433.98751147,0
+DSU.US,D,20111220,000000,5.62434,5.62434,5.55121,5.61023,381284.64349634,0
+DSU.US,D,20111221,000000,5.61023,5.66896,5.58052,5.66896,287927.37953009,0
+DSU.US,D,20111222,000000,5.65356,5.74338,5.63994,5.68396,200624.48691924,0
+DSU.US,D,20111223,000000,5.72876,5.83249,5.71327,5.83249,367291.04932582,0
+DSU.US,D,20111227,000000,5.77317,5.83249,5.77317,5.78719,286192.45943649,0
+DSU.US,D,20111228,000000,5.80357,5.8618,5.77317,5.77317,297158.86792932,0
+DSU.US,D,20111229,000000,5.78719,5.80357,5.71327,5.71327,297264.94182099,0
+DSU.US,D,20111230,000000,5.72111,5.76699,5.72111,5.7517,260298.19057342,0
+DSU.US,D,20120103,000000,5.75808,5.84729,5.74338,5.84729,225550.83152082,0
+DSU.US,D,20120104,000000,5.81798,5.8766,5.78719,5.8766,237599.39769695,0
+DSU.US,D,20120105,000000,5.8766,5.93573,5.81798,5.93573,300559.35211041,0
+DSU.US,D,20120106,000000,5.90651,5.96564,5.8766,5.90651,207339.78021506,0
+DSU.US,D,20120109,000000,5.95142,5.95142,5.90651,5.93573,154854.62260417,0
+DSU.US,D,20120110,000000,5.96564,5.98084,5.8766,5.8766,198163.3686442,0
+DSU.US,D,20120111,000000,5.96113,5.99112,5.82681,5.97652,302027.04759229,0
+DSU.US,D,20120112,000000,5.99112,5.99112,5.88701,5.90151,212447.64607557,0
+DSU.US,D,20120113,000000,5.93573,5.93573,5.8618,5.8766,213352.33397857,0
+DSU.US,D,20120117,000000,5.91024,5.91024,5.78838,5.82023,221465.96675019,0
+DSU.US,D,20120118,000000,5.8618,5.8618,5.72876,5.75808,395783.10859359,0
+DSU.US,D,20120119,000000,5.80357,5.83249,5.74338,5.83249,258879.45227232,0
+DSU.US,D,20120120,000000,5.84729,5.95142,5.83249,5.95142,333671.7453135,0
+DSU.US,D,20120123,000000,5.92201,5.96564,5.92201,5.96564,240900.94757522,0
+DSU.US,D,20120124,000000,5.99584,5.99584,5.92201,5.96564,171761.16903062,0
+DSU.US,D,20120125,000000,5.99584,6.02466,5.98084,6.02466,235260.67237383,0
+DSU.US,D,20120126,000000,6.02466,6.04016,5.93573,6.04016,373997.16315025,0
+DSU.US,D,20120127,000000,6.05113,6.05113,5.97652,6.05113,266237.30856576,0
+DSU.US,D,20120130,000000,6.05506,6.05506,6.01093,6.01093,204930.67894459,0
+DSU.US,D,20120131,000000,6.03379,6.03379,5.9575,5.97289,252985.21169567,0
+DSU.US,D,20120201,000000,5.99584,6.04016,5.98084,6.04016,253763.42688168,0
+DSU.US,D,20120202,000000,6.04016,6.04016,5.96564,5.98084,288433.27039806,0
+DSU.US,D,20120203,000000,5.99112,6.02153,5.97652,5.97652,254112.24679467,0
+DSU.US,D,20120206,000000,6.00731,6.02153,5.96113,5.97652,270418.0478154,0
+DSU.US,D,20120207,000000,6.00005,6.01496,5.97064,5.98603,256457.09176538,0
+DSU.US,D,20120208,000000,6.00005,6.03132,5.97064,5.98603,231690.87794258,0
+DSU.US,D,20120209,000000,5.98603,6.03132,5.97064,5.98603,374884.51205173,0
+DSU.US,D,20120210,000000,5.96113,5.96113,5.93181,5.93181,358870.41423311,0
+DSU.US,D,20120213,000000,5.97652,6.00731,5.96113,5.97652,299966.76623482,0
+DSU.US,D,20120214,000000,6.00731,6.00731,5.93181,5.97652,253747.10782143,0
+DSU.US,D,20120215,000000,6.00731,6.02153,5.99112,5.99112,193972.4299819,0
+DSU.US,D,20120216,000000,6.00731,6.06652,5.97652,6.06652,282352.38056973,0
+DSU.US,D,20120217,000000,6.06652,6.09643,6.00731,6.00731,367752.06277809,0
+DSU.US,D,20120221,000000,6.05113,6.08163,6.03623,6.08163,193545.07459142,0
+DSU.US,D,20120222,000000,6.08163,6.12634,6.06652,6.12634,328221.1791876,0
+DSU.US,D,20120223,000000,6.12634,6.13997,6.09643,6.12634,237677.93317443,0
+DSU.US,D,20120224,000000,6.13613,6.16594,6.07564,6.15124,269827.50182234,0
+DSU.US,D,20120227,000000,6.15653,6.17094,6.09643,6.12634,242325.80552393,0
+DSU.US,D,20120228,000000,6.13997,6.17094,6.11074,6.11074,270733.20966662,0
+DSU.US,D,20120229,000000,6.12074,6.18104,6.12074,6.16574,293533.9966697,0
+DSU.US,D,20120301,000000,6.18604,6.18604,6.09643,6.09643,525079.02301122,0
+DSU.US,D,20120302,000000,6.13064,6.17545,6.06996,6.17545,483801.99997323,0
+DSU.US,D,20120305,000000,6.13613,6.15124,6.04662,6.04662,437470.14802055,0
+DSU.US,D,20120306,000000,6.06996,6.10036,6.02418,6.02418,341479.39570529,0
+DSU.US,D,20120307,000000,6.08555,6.20585,6.06996,6.20585,469063.84867846,0
+DSU.US,D,20120308,000000,6.19182,6.25163,6.17545,6.25163,574816.45885131,0
+DSU.US,D,20120309,000000,6.22605,6.24144,6.15124,6.15124,354469.36767001,0
+DSU.US,D,20120312,000000,6.21163,6.24144,6.18104,6.22605,359250.85232536,0
+DSU.US,D,20120313,000000,6.25506,6.31606,6.24144,6.31606,421589.66250778,0
+DSU.US,D,20120314,000000,6.33203,6.36144,6.22605,6.28585,450629.43023544,0
+DSU.US,D,20120315,000000,6.33203,6.33203,6.15124,6.15124,391034.26205875,0
+DSU.US,D,20120316,000000,6.15124,6.27202,6.13613,6.21163,314341.81843886,0
+DSU.US,D,20120319,000000,6.25506,6.25506,6.13613,6.21163,304346.39403134,0
+DSU.US,D,20120320,000000,6.22605,6.28585,6.21163,6.28585,372214.30581716,0
+DSU.US,D,20120321,000000,6.28585,6.34614,6.27202,6.30115,430106.1720795,0
+DSU.US,D,20120322,000000,6.33203,6.34614,6.16594,6.16594,525157.55848871,0
+DSU.US,D,20120323,000000,6.22173,6.31203,6.22173,6.31203,284514.6560538,0
+DSU.US,D,20120326,000000,6.36144,6.39194,6.28585,6.39194,423407.19784394,0
+DSU.US,D,20120327,000000,6.39194,6.39194,6.25506,6.31606,435193.63911467,0
+DSU.US,D,20120328,000000,6.36144,6.39194,6.31606,6.39194,276998.70886411,0
+DSU.US,D,20120329,000000,6.37625,6.39194,6.33203,6.39194,237074.12794492,0
+DSU.US,D,20120330,000000,6.42644,6.42644,6.22644,6.22644,562700.57655162,0
+DSU.US,D,20120402,000000,6.22605,6.33203,6.22605,6.28585,239494.44856931,0
+DSU.US,D,20120403,000000,6.25163,6.29693,6.20585,6.20585,239977.90072942,0
+DSU.US,D,20120404,000000,6.23105,6.3081,6.23105,6.27772,324569.78945504,0
+DSU.US,D,20120405,000000,6.26193,6.29301,6.20055,6.20055,174663.92187386,0
+DSU.US,D,20120409,000000,6.17545,6.25163,6.17545,6.25163,137462.58413508,0
+DSU.US,D,20120410,000000,6.23732,6.25163,6.19182,6.23732,129376.48977766,0
+DSU.US,D,20120411,000000,6.25163,6.28124,6.22173,6.25163,174165.17059475,0
+DSU.US,D,20120412,000000,6.29693,6.37184,6.22173,6.31203,307327.68235208,0
+DSU.US,D,20120413,000000,6.32762,6.3583,6.26693,6.34203,138851.74413949,0
+DSU.US,D,20120416,000000,6.34203,6.3583,6.17545,6.25163,213116.72754611,0
+DSU.US,D,20120417,000000,6.26193,6.3081,6.18614,6.18614,364730.99674797,0
+DSU.US,D,20120418,000000,6.20585,6.23732,6.13064,6.14564,382347.4222956,0
+DSU.US,D,20120419,000000,6.16084,6.20585,6.13064,6.19182,344435.18549438,0
+DSU.US,D,20120420,000000,6.20055,6.24732,6.15643,6.23105,201550.59358883,0
+DSU.US,D,20120423,000000,6.20585,6.25163,6.19182,6.25163,110221.99280079,0
+DSU.US,D,20120424,000000,6.25163,6.28124,6.23732,6.28124,178105.2037056,0
+DSU.US,D,20120425,000000,6.28124,6.29693,6.26693,6.29693,120769.20543326,0
+DSU.US,D,20120426,000000,6.29693,6.34203,6.28124,6.32762,167748.72008988,0
+DSU.US,D,20120427,000000,6.3236,6.33763,6.24732,6.26193,203785.28490281,0
+DSU.US,D,20120430,000000,6.27409,6.30458,6.27409,6.30458,141680.0412703,0
+DSU.US,D,20120501,000000,6.3081,6.35419,6.3081,6.35419,192547.5720332,0
+DSU.US,D,20120502,000000,6.34203,6.3583,6.29693,6.3583,112495.44188287,0
+DSU.US,D,20120503,000000,6.3236,6.33763,6.24732,6.24732,200907.01064995,0
+DSU.US,D,20120504,000000,6.26193,6.29301,6.23105,6.24732,232153.93127738,0
+DSU.US,D,20120507,000000,6.27772,6.27772,6.23105,6.26193,150838.09389838,0
+DSU.US,D,20120508,000000,6.27772,6.3081,6.23105,6.3081,171213.46057074,0
+DSU.US,D,20120509,000000,6.24732,6.3236,6.24732,6.29301,239108.91077074,0
+DSU.US,D,20120510,000000,6.31899,6.33458,6.28791,6.28791,130726.89201393,0
+DSU.US,D,20120511,000000,6.3081,6.3686,6.29301,6.3686,182955.02442578,0
+DSU.US,D,20120514,000000,6.3081,6.35419,6.3081,6.33763,150360.76138585,0
+DSU.US,D,20120515,000000,6.3236,6.33763,6.26193,6.3081,230612.80002434,0
+DSU.US,D,20120516,000000,6.3081,6.3236,6.24732,6.27772,205831.28708254,0
+DSU.US,D,20120517,000000,6.27772,6.3081,6.10986,6.12507,358760.26057637,0
+DSU.US,D,20120518,000000,6.12507,6.29301,6.12507,6.20055,453762.68980482,0
+DSU.US,D,20120521,000000,6.17075,6.24732,6.15643,6.20055,189577.50306639,0
+DSU.US,D,20120522,000000,6.24732,6.24732,6.13967,6.15643,265631.46345371,0
+DSU.US,D,20120523,000000,6.20055,6.20055,6.12507,6.15643,272663.9584833,0
+DSU.US,D,20120524,000000,6.17075,6.17075,6.12507,6.12507,206515.66767208,0
+DSU.US,D,20120525,000000,6.17075,6.27772,6.13967,6.27772,204115.74587301,0
+DSU.US,D,20120529,000000,6.26193,6.33763,6.21692,6.33763,190323.08013189,0
+DSU.US,D,20120530,000000,6.3081,6.3081,6.23105,6.26193,140138.91001727,0
+DSU.US,D,20120531,000000,6.28791,6.28791,6.22644,6.25752,122257.29974047,0
+DSU.US,D,20120601,000000,6.19682,6.27409,6.19682,6.25752,132603.58394351,0
+DSU.US,D,20120604,000000,6.26193,6.26193,6.12507,6.12507,198674.35921851,0
+DSU.US,D,20120605,000000,6.17418,6.20536,6.09839,6.11241,152038.56476855,0
+DSU.US,D,20120606,000000,6.17418,6.19055,6.11241,6.19055,129553.95955795,0
+DSU.US,D,20120607,000000,6.20536,6.22144,6.15967,6.20536,102001.26619623,0
+DSU.US,D,20120608,000000,6.19682,6.24301,6.18104,6.22644,141423.01607125,0
+DSU.US,D,20120611,000000,6.27409,6.27409,6.13545,6.13545,151689.74485554,0
+DSU.US,D,20120612,000000,6.21222,6.21222,6.15055,6.21222,110675.8666642,0
+DSU.US,D,20120613,000000,6.19682,6.22644,6.16574,6.21222,117454.39631852,0
+DSU.US,D,20120614,000000,6.21222,6.22644,6.16574,6.22644,112117.04367316,0
+DSU.US,D,20120615,000000,6.21222,6.25752,6.15055,6.25752,246822.72656605,0
+DSU.US,D,20120618,000000,6.25752,6.25752,6.19682,6.24301,151216.49210809,0
+DSU.US,D,20120619,000000,6.24301,6.31899,6.21222,6.31899,230105.8892151,0
+DSU.US,D,20120620,000000,6.31899,6.35037,6.25752,6.35037,164518.56610023,0
+DSU.US,D,20120621,000000,6.33458,6.38105,6.30458,6.38105,164887.78483855,0
+DSU.US,D,20120622,000000,6.37478,6.40557,6.34457,6.40557,194624.17245092,0
+DSU.US,D,20120625,000000,6.36467,6.41115,6.33458,6.41115,139863.52587543,0
+DSU.US,D,20120626,000000,6.41115,6.47312,6.39528,6.45752,212910.69941036,0
+DSU.US,D,20120627,000000,6.44184,6.5042,6.42644,6.5042,200169.59311457,0
+DSU.US,D,20120628,000000,6.47312,6.48704,6.44184,6.48704,187381.56952054,0
+DSU.US,D,20120629,000000,6.5042,6.51852,6.31899,6.31899,196746.67022563,0
+DSU.US,D,20120702,000000,6.36467,6.51852,6.36467,6.51852,136731.28624731,0
+DSU.US,D,20120703,000000,6.48704,6.57979,6.48704,6.54842,130064.95013225,0
+DSU.US,D,20120705,000000,6.49872,6.59156,6.4839,6.5139,313990.95864334,0
+DSU.US,D,20120706,000000,6.5139,6.57538,6.45361,6.45361,131868.20629068,0
+DSU.US,D,20120709,000000,6.49872,6.5139,6.43675,6.43675,146490.08428111,0
+DSU.US,D,20120710,000000,6.49872,6.53027,6.46792,6.49872,128121.96202039,0
+DSU.US,D,20120711,000000,6.49872,6.5139,6.40557,6.43675,235394.28467969,0
+DSU.US,D,20120712,000000,6.46792,6.46792,6.40557,6.42302,167690.58343772,0
+DSU.US,D,20120713,000000,6.46792,6.49872,6.43675,6.49872,183103.93585062,0
+DSU.US,D,20120716,000000,6.5139,6.59156,6.4839,6.57538,192391.52101949,0
+DSU.US,D,20120717,000000,6.59156,6.59156,6.49872,6.5139,249029.87946584,0
+DSU.US,D,20120718,000000,6.5139,6.56126,6.45361,6.45361,309016.70508869,0
+DSU.US,D,20120719,000000,6.4839,6.4839,6.42302,6.45361,190487.29067573,0
+DSU.US,D,20120720,000000,6.46792,6.59156,6.43675,6.54547,215401.39598212,0
+DSU.US,D,20120723,000000,6.46792,6.63744,6.46792,6.63744,187934.37768674,0
+DSU.US,D,20120724,000000,6.63744,6.63744,6.53027,6.60627,271470.62720199,0
+DSU.US,D,20120725,000000,6.60627,6.63744,6.54547,6.63744,215506.44993253,0
+DSU.US,D,20120726,000000,6.63744,6.66803,6.57538,6.59156,214954.66170758,0
+DSU.US,D,20120727,000000,6.56126,6.63744,6.56126,6.63744,238120.58768391,0
+DSU.US,D,20120730,000000,6.65421,6.7148,6.62342,6.7148,220033.96921262,0
+DSU.US,D,20120731,000000,6.74539,6.74539,6.62342,6.66803,226434.10065723,0
+DSU.US,D,20120801,000000,6.7148,6.73147,6.65421,6.68431,147973.07888198,0
+DSU.US,D,20120802,000000,6.69902,6.7148,6.57538,6.59156,191381.77916608,0
+DSU.US,D,20120803,000000,6.65421,6.65421,6.57538,6.63744,204147.36405226,0
+DSU.US,D,20120806,000000,6.62342,6.68431,6.60627,6.62342,134498.63481588,0
+DSU.US,D,20120807,000000,6.66803,6.73147,6.63744,6.7148,259461.83873523,0
+DSU.US,D,20120808,000000,6.65421,6.73147,6.65421,6.68431,189387.7939909,0
+DSU.US,D,20120809,000000,6.66803,6.73147,6.66803,6.73147,171584.71919158,0
+DSU.US,D,20120810,000000,6.73147,6.76255,6.7148,6.76255,207425.45528142,0
+DSU.US,D,20120813,000000,6.72579,6.75705,6.63137,6.63137,174241.6661897,0
+DSU.US,D,20120814,000000,6.69528,6.70931,6.64901,6.67969,119941.01312521,0
+DSU.US,D,20120815,000000,6.67969,6.67969,6.58607,6.58607,134295.66650393,0
+DSU.US,D,20120816,000000,6.58607,6.66362,6.57077,6.57077,165115.23174088,0
+DSU.US,D,20120817,000000,6.61773,6.63137,6.53969,6.55449,132028.33706945,0
+DSU.US,D,20120820,000000,6.63137,6.66362,6.60058,6.66362,96408.928234355,0
+DSU.US,D,20120821,000000,6.69528,6.69528,6.63137,6.66362,126566.55158962,0
+DSU.US,D,20120822,000000,6.66362,6.67969,6.58607,6.60058,158994.56420317,0
+DSU.US,D,20120823,000000,6.58607,6.64901,6.57077,6.58607,247893.66489542,0
+DSU.US,D,20120824,000000,6.63137,6.66362,6.58607,6.58607,176228.51177602,0
+DSU.US,D,20120827,000000,6.64901,6.67969,6.60058,6.67969,271656.25651241,0
+DSU.US,D,20120828,000000,6.66362,6.75705,6.63137,6.75705,318557.23569155,0
+DSU.US,D,20120829,000000,6.72579,6.80323,6.72579,6.78803,306633.10234988,0
+DSU.US,D,20120830,000000,6.78803,6.78803,6.69528,6.75705,203456.86381513,0
+DSU.US,D,20120831,000000,6.75705,6.81901,6.74186,6.78803,231673.53894106,0
+DSU.US,D,20120904,000000,6.80323,6.81901,6.75705,6.80323,155806.22780542,0
+DSU.US,D,20120905,000000,6.80323,6.88215,6.75705,6.84932,190999.3011913,0
+DSU.US,D,20120906,000000,6.84932,6.91304,6.80323,6.80323,176583.45133661,0
+DSU.US,D,20120907,000000,6.80323,6.84932,6.74186,6.75705,161516.87895417,0
+DSU.US,D,20120910,000000,6.80323,6.81901,6.70931,6.75705,172000.85522814,0
+DSU.US,D,20120911,000000,6.74186,6.86598,6.74186,6.86598,132680.07953846,0
+DSU.US,D,20120912,000000,6.90873,6.95363,6.8305,6.87775,181687.23743204,0
+DSU.US,D,20120913,000000,6.89304,6.89304,6.72019,6.75117,390401.89847378,0
+DSU.US,D,20120914,000000,6.76803,6.79863,6.75117,6.79863,157371.83764885,0
+DSU.US,D,20120917,000000,6.81294,6.81294,6.72019,6.72019,241160.01265681,0
+DSU.US,D,20120918,000000,6.72019,6.75117,6.68941,6.70431,262262.59745187,0
+DSU.US,D,20120919,000000,6.75117,6.78274,6.70431,6.78274,229795.82707021,0
+DSU.US,D,20120920,000000,6.75117,6.78274,6.70431,6.72019,243607.87169538,0
+DSU.US,D,20120921,000000,6.72019,6.75117,6.70431,6.75117,224432.9758932,0
+DSU.US,D,20120924,000000,6.75117,6.75117,6.68941,6.68941,234489.59677669,0
+DSU.US,D,20120925,000000,6.73539,6.90873,6.73539,6.89304,556231.08910092,0
+DSU.US,D,20120926,000000,6.87775,7.01776,6.86049,6.9854,417231.45347785,0
+DSU.US,D,20120927,000000,6.9854,7.00207,6.87775,6.96943,350088.71993221,0
+DSU.US,D,20120928,000000,7.00207,7.12688,6.9854,7.04737,261310.99225062,0
+DSU.US,D,20121001,000000,7.09561,7.14335,7.01776,7.09561,273498.27043895,0
+DSU.US,D,20121002,000000,7.12688,7.12688,7.03354,7.12688,240534.7886607,0
+DSU.US,D,20121003,000000,7.14335,7.14335,7.06384,7.11188,181349.63687298,0
+DSU.US,D,20121004,000000,7.15855,7.20424,7.01776,7.17356,257532.10985982,0
+DSU.US,D,20121005,000000,7.22061,7.22061,7.07864,7.07864,197442.27016909,0
+DSU.US,D,20121008,000000,7.14335,7.15855,7.03354,7.07864,169738.6255,0
+DSU.US,D,20121009,000000,7.12688,7.12688,7.00207,7.03354,152970.79108574,0
+DSU.US,D,20121010,000000,6.95363,6.95363,6.5638,6.72019,1213594.4544393,0
+DSU.US,D,20121011,000000,6.77754,6.84108,6.71568,6.71568,436854.10349584,0
+DSU.US,D,20121012,000000,6.73205,6.74598,6.63626,6.68431,408349.80493288,0
+DSU.US,D,20121015,000000,6.63626,6.71568,6.62146,6.65332,329872.46409737,0
+DSU.US,D,20121016,000000,6.63626,6.69902,6.62146,6.66754,293496.25884285,0
+DSU.US,D,20121017,000000,6.68431,6.73205,6.65332,6.68431,313610.52055109,0
+DSU.US,D,20121018,000000,6.71568,6.71568,6.65332,6.69902,224106.59468805,0
+DSU.US,D,20121019,000000,6.71568,6.74598,6.69902,6.74598,216013.36074176,0
+DSU.US,D,20121022,000000,6.73205,6.7947,6.71568,6.77754,236228.59663534,0
+DSU.US,D,20121023,000000,6.77754,6.77754,6.63626,6.68431,449415.70012881,0
+DSU.US,D,20121024,000000,6.69902,6.84108,6.69902,6.84108,355282.26085906,0
+DSU.US,D,20121025,000000,6.82588,6.82588,6.73205,6.7947,184549.19262465,0
+DSU.US,D,20121026,000000,6.7947,6.81,6.71568,6.73205,328748.48882215,0
+DSU.US,D,20121031,000000,6.71568,6.74598,6.65332,6.68431,483129.85867888,0
+DSU.US,D,20121101,000000,6.71568,6.7947,6.69902,6.76422,331353.41881571,0
+DSU.US,D,20121102,000000,6.77754,6.81,6.77754,6.81,231281.88149488,0
+DSU.US,D,20121105,000000,6.77754,6.81,6.71568,6.77754,253382.98878944,0
+DSU.US,D,20121106,000000,6.77754,6.81,6.76422,6.81,218518.33649123,0
+DSU.US,D,20121107,000000,6.77754,6.81,6.73205,6.76422,222838.80769432,0
+DSU.US,D,20121108,000000,6.77754,6.77754,6.69902,6.73205,173119.73079702,0
+DSU.US,D,20121109,000000,6.73205,6.73205,6.65332,6.65332,194880.17770871,0
+DSU.US,D,20121112,000000,6.68431,6.71568,6.66754,6.71568,180356.21407982,0
+DSU.US,D,20121113,000000,6.71019,6.71019,6.5995,6.61655,254955.73822171,0
+DSU.US,D,20121114,000000,6.61655,6.61655,6.37801,6.39458,436134.02496199,0
+DSU.US,D,20121115,000000,6.34674,6.45752,6.18801,6.41027,638455.69414799,0
+DSU.US,D,20121116,000000,6.36243,6.64813,6.36243,6.5995,254121.42626607,0
+DSU.US,D,20121119,000000,6.61655,6.74265,6.61655,6.72666,241563.90939817,0
+DSU.US,D,20121120,000000,6.74265,6.75814,6.5995,6.61655,177525.87706647,0
+DSU.US,D,20121121,000000,6.64813,6.74265,6.63107,6.74265,182361.41860892,0
+DSU.US,D,20121123,000000,6.74265,6.77363,6.69528,6.74265,122100.22878548,0
+DSU.US,D,20121126,000000,6.67969,6.71019,6.64813,6.64813,210922.83388278,0
+DSU.US,D,20121127,000000,6.67969,6.77363,6.66332,6.77363,245591.6574579,0
+DSU.US,D,20121128,000000,6.77363,6.80617,6.67969,6.80617,317472.01818445,0
+DSU.US,D,20121129,000000,6.80617,6.85324,6.77363,6.85324,213827.62660856,0
+DSU.US,D,20121130,000000,6.85324,6.86902,6.64813,6.71019,738216.14938266,0
+DSU.US,D,20121203,000000,6.71019,6.74265,6.67969,6.72666,217716.6626561,0
+DSU.US,D,20121204,000000,6.71019,6.7903,6.71019,6.77363,169100.14226742,0
+DSU.US,D,20121205,000000,6.77363,6.82216,6.72666,6.82216,233614.48717039,0
+DSU.US,D,20121206,000000,6.7903,6.80617,6.74265,6.74265,99255.584307967,0
+DSU.US,D,20121207,000000,6.74265,6.82216,6.74265,6.80617,298244.08543642,0
+DSU.US,D,20121210,000000,6.80617,6.80617,6.72666,6.74265,195088.24572699,0
+DSU.US,D,20121211,000000,6.74265,6.80617,6.74265,6.74265,142492.93445936,0
+DSU.US,D,20121212,000000,6.69528,6.82216,6.69528,6.82216,165230.48510394,0
+DSU.US,D,20121213,000000,6.80617,6.80617,6.72666,6.74265,123229.30376703,0
+DSU.US,D,20121214,000000,6.71019,6.77363,6.69528,6.69528,179689.17249181,0
+DSU.US,D,20121217,000000,6.69528,6.71019,6.61655,6.61655,278247.11697378,0
+DSU.US,D,20121218,000000,6.63107,6.75814,6.63107,6.75814,254535.5224201,0
+DSU.US,D,20121219,000000,6.75814,6.75814,6.67969,6.71019,245557.99939611,0
+DSU.US,D,20121220,000000,6.74265,6.74265,6.66332,6.69528,225573.27022867,0
+DSU.US,D,20121221,000000,6.64813,6.83735,6.5843,6.80617,284153.59684562,0
+DSU.US,D,20121224,000000,6.75814,6.82216,6.75814,6.7903,173948.94304635,0
+DSU.US,D,20121226,000000,6.74265,6.80617,6.71019,6.72666,157590.10507979,0
+DSU.US,D,20121227,000000,6.79107,6.83814,6.71019,6.71019,190550.52703423,0
+DSU.US,D,20121228,000000,6.75814,6.79107,6.69451,6.79107,157224.96610654,0
+DSU.US,D,20121231,000000,6.74265,6.8702,6.74265,6.8702,183384.41969879,0
+DSU.US,D,20130102,000000,6.8702,6.93403,6.85392,6.93403,193360.46522226,0
+DSU.US,D,20130103,000000,6.91922,7.07737,6.88745,7.04384,495482.36735229,0
+DSU.US,D,20130104,000000,7.01364,7.04384,6.90295,6.91922,176140.79682713,0
+DSU.US,D,20130107,000000,6.90295,6.9653,6.83814,6.85392,400144.37744732,0
+DSU.US,D,20130108,000000,6.8702,6.98177,6.8702,6.98177,181602.58230696,0
+DSU.US,D,20130109,000000,7.0306,7.06218,6.98177,7.06218,205132.62731529,0
+DSU.US,D,20130110,000000,7.01364,7.07737,6.9653,7.01364,189093.030965,0
+DSU.US,D,20130111,000000,7.04384,7.14276,6.98177,7.14276,191399.11816759,0
+DSU.US,D,20130114,000000,7.06218,7.12522,6.94824,6.94824,308052.86059225,0
+DSU.US,D,20130115,000000,6.94824,7.1106,6.94824,7.06218,268416.92305137,0
+DSU.US,D,20130116,000000,6.99824,7.07737,6.99824,7.0306,141975.82423747,0
+DSU.US,D,20130117,000000,7.07737,7.1106,7.06218,7.1106,192748.50046262,0
+DSU.US,D,20130118,000000,7.09354,7.1106,6.99824,7.0306,262079.00802398,0
+DSU.US,D,20130122,000000,7.01364,7.07737,6.99824,7.01364,173667.43925691,0
+DSU.US,D,20130123,000000,7.04384,7.1106,7.0306,7.0306,252802.64220904,0
+DSU.US,D,20130124,000000,7.07737,7.09354,6.99824,7.09354,292541.5938178,0
+DSU.US,D,20130125,000000,7.07737,7.09354,7.01364,7.0306,256972.16210476,0
+DSU.US,D,20130128,000000,7.07737,7.09354,7.0306,7.07737,229703.012415,0
+DSU.US,D,20130129,000000,7.0306,7.06218,7.01364,7.04384,176874.13459744,0
+DSU.US,D,20130130,000000,7.01364,7.09354,6.9653,7.09354,822722.36304193,0
+DSU.US,D,20130131,000000,7.07737,7.1106,7.01364,7.1106,328382.32990764,0
+DSU.US,D,20130201,000000,7.09354,7.1106,7.04384,7.1106,171669.37431667,0
+DSU.US,D,20130204,000000,7.09354,7.1106,7.06218,7.07737,212357.89124415,0
+DSU.US,D,20130205,000000,7.07737,7.22227,7.07737,7.20424,490416.31908371,0
+DSU.US,D,20130206,000000,7.18904,7.25444,7.15855,7.18904,208762.59828125,0
+DSU.US,D,20130207,000000,7.18904,7.25444,7.17433,7.17433,187201.03991644,0
+DSU.US,D,20130208,000000,7.22227,7.22227,7.1106,7.17433,173945.88322255,0
+DSU.US,D,20130211,000000,7.14276,7.23797,7.12522,7.20424,181680.09784319,0
+DSU.US,D,20130212,000000,7.18904,7.27052,7.15855,7.27052,121618.81650789,0
+DSU.US,D,20130213,000000,7.26581,7.29689,7.16816,7.23296,160735.60394437,0
+DSU.US,D,20130214,000000,7.23296,7.29689,7.19963,7.23296,170192.4993634,0
+DSU.US,D,20130215,000000,7.16816,7.23296,7.13668,7.19963,204610.41738705,0
+DSU.US,D,20130219,000000,7.23296,7.3114,7.15326,7.3114,208843.17364126,0
+DSU.US,D,20130220,000000,7.32708,7.39269,7.29689,7.37817,283605.88838573,0
+DSU.US,D,20130221,000000,7.3114,7.3114,7.2164,7.2164,287748.88980852,0
+DSU.US,D,20130222,000000,7.24826,7.26581,7.15326,7.23296,203671.051481,0
+DSU.US,D,20130225,000000,7.23296,7.23296,7.18552,7.18552,168255.63089912,0
+DSU.US,D,20130226,000000,7.19963,7.2164,7.15326,7.2164,129802.82522688,0
+DSU.US,D,20130227,000000,7.18552,7.2164,7.16816,7.16816,196363.17230958,0
+DSU.US,D,20130228,000000,7.2164,7.26581,7.15326,7.16816,234408.0014754,0
+DSU.US,D,20130301,000000,7.15326,7.18552,7.08717,7.10452,292433.4800436,0
+DSU.US,D,20130304,000000,7.16816,7.16816,7.08717,7.08717,229156.32389639,0
+DSU.US,D,20130305,000000,7.10452,7.18552,7.071,7.18552,223606.82346768,0
+DSU.US,D,20130306,000000,7.19963,7.19963,7.13668,7.19963,127029.60492442,0
+DSU.US,D,20130307,000000,7.18552,7.19963,7.13668,7.19963,159077.17944573,0
+DSU.US,D,20130308,000000,7.2164,7.26581,7.18552,7.26581,133983.56447652,0
+DSU.US,D,20130311,000000,7.24826,7.29689,7.23296,7.29689,238456.14836045,0
+DSU.US,D,20130312,000000,7.24826,7.28238,7.23296,7.28238,129757.94781117,0
+DSU.US,D,20130313,000000,7.26111,7.32141,7.24366,7.29238,133776.5163995,0
+DSU.US,D,20130314,000000,7.2764,7.32141,7.22836,7.22836,145605.79520343,0
+DSU.US,D,20130315,000000,7.19286,7.22836,7.06521,7.06521,322419.75326617,0
+DSU.US,D,20130318,000000,7.06521,7.22836,7.06521,7.19286,154041.72941512,0
+DSU.US,D,20130319,000000,7.16325,7.2764,7.16325,7.2764,146216.7400218,0
+DSU.US,D,20130320,000000,7.26111,7.30758,7.22836,7.24366,184413.54043626,0
+DSU.US,D,20130321,000000,7.26111,7.32141,7.22836,7.32141,181152.78820862,0
+DSU.US,D,20130322,000000,7.30758,7.32141,7.22836,7.22836,164874.52560209,0
+DSU.US,D,20130325,000000,7.26111,7.2764,7.211,7.22836,130691.19406962,0
+DSU.US,D,20130326,000000,7.22836,7.29238,7.22836,7.24366,176027.58334661,0
+DSU.US,D,20130327,000000,7.22836,7.2764,7.211,7.211,198154.1891728,0
+DSU.US,D,20130328,000000,7.26111,7.26111,7.17895,7.19286,372444.81254328,0
+DSU.US,D,20130401,000000,7.211,7.22836,7.19286,7.211,200321.56436321,0
+DSU.US,D,20130402,000000,7.22836,7.32141,7.22836,7.32141,265124.55264447,0
+DSU.US,D,20130403,000000,7.24366,7.26111,7.19286,7.22836,294558.01770083,0
+DSU.US,D,20130404,000000,7.22836,7.2764,7.11492,7.14786,351398.32451785,0
+DSU.US,D,20130405,000000,7.16325,7.17895,7.1308,7.17895,195456.44452404,0
+DSU.US,D,20130408,000000,7.19286,7.211,7.16325,7.211,176753.78152805,0
+DSU.US,D,20130409,000000,7.22836,7.22836,7.16325,7.19286,209106.31848791,0
+DSU.US,D,20130410,000000,7.16325,7.26111,7.16325,7.22836,215549.2874657,0
+DSU.US,D,20130411,000000,7.23964,7.33542,7.23964,7.29032,264642.12042563,0
+DSU.US,D,20130412,000000,7.30474,7.35229,7.29032,7.35229,244650.25166931,0
+DSU.US,D,20130415,000000,7.33542,7.35229,7.29032,7.33542,193978.54962951,0
+DSU.US,D,20130416,000000,7.33542,7.35229,7.30474,7.30474,188973.69783688,0
+DSU.US,D,20130417,000000,7.31827,7.38375,7.31827,7.36965,322080.11282457,0
+DSU.US,D,20130418,000000,7.35229,7.38375,7.33542,7.38375,166627.80463847,0
+DSU.US,D,20130419,000000,7.36965,7.38375,7.31827,7.35229,183673.06307708,0
+DSU.US,D,20130422,000000,7.31827,7.38375,7.31827,7.33542,229126.74559967,0
+DSU.US,D,20130423,000000,7.36965,7.48416,7.35229,7.46651,299279.32582149,0
+DSU.US,D,20130424,000000,7.44856,7.50014,7.40229,7.46651,254320.31481296,0
+DSU.US,D,20130425,000000,7.44856,7.55024,7.43376,7.43376,295333.17306305,0
+DSU.US,D,20130426,000000,7.43376,7.5324,7.43376,7.44856,215755.31560145,0
+DSU.US,D,20130429,000000,7.48416,7.5324,7.43376,7.46651,215948.08450073,0
+DSU.US,D,20130430,000000,7.50014,7.51612,7.43376,7.51612,185179.51632708,0
+DSU.US,D,20130501,000000,7.51612,7.51612,7.43376,7.43376,191541.90994485,0
+DSU.US,D,20130502,000000,7.46651,7.51612,7.44856,7.51612,176876.17447999,0
+DSU.US,D,20130503,000000,7.5324,7.55024,7.46651,7.46651,150826.87454446,0
+DSU.US,D,20130506,000000,7.46651,7.51612,7.44856,7.44856,271883.70341475,0
+DSU.US,D,20130507,000000,7.48416,7.51612,7.44856,7.50014,154739.36924111,0
+DSU.US,D,20130508,000000,7.51612,7.56191,7.48416,7.56191,162220.63842776,0
+DSU.US,D,20130509,000000,7.51612,7.55024,7.48416,7.48416,224939.88670243,0
+DSU.US,D,20130510,000000,7.50014,7.56191,7.48416,7.56191,172790.28976808,0
+DSU.US,D,20130513,000000,7.54425,7.55749,7.46083,7.47827,118705.86425199,0
+DSU.US,D,20130514,000000,7.46083,7.47827,7.37896,7.46083,182687.79981406,0
+DSU.US,D,20130515,000000,7.46083,7.46083,7.31228,7.37896,334193.95524172,0
+DSU.US,D,20130516,000000,7.36395,7.59142,7.36395,7.52701,414630.60324937,0
+DSU.US,D,20130517,000000,7.52701,7.52701,7.41269,7.42916,212805.64545996,0
+DSU.US,D,20130520,000000,7.42916,7.46083,7.37896,7.46083,268022.20578139,0
+DSU.US,D,20130521,000000,7.46083,7.47827,7.41269,7.41269,101568.81109942,0
+DSU.US,D,20130522,000000,7.42916,7.47827,7.41269,7.47827,131698.8960405,0
+DSU.US,D,20130523,000000,7.46083,7.47827,7.41269,7.46083,154294.67484911,0
+DSU.US,D,20130524,000000,7.41269,7.46083,7.41269,7.46083,90249.502928535,0
+DSU.US,D,20130528,000000,7.4415,7.46083,7.37896,7.37896,125284.48541817,0
+DSU.US,D,20130529,000000,7.37896,7.37896,7.08433,7.2156,495039.71284282,0
+DSU.US,D,20130530,000000,7.23296,7.28238,7.15032,7.16679,280961.18068281,0
+DSU.US,D,20130531,000000,7.19728,7.23296,7.04678,7.08081,374292.94611741,0
+DSU.US,D,20130603,000000,7.05207,7.11805,6.96903,6.96903,399453.87721019,0
+DSU.US,D,20130604,000000,6.98599,7.15032,6.95285,7.08433,331094.35373412,0
+DSU.US,D,20130605,000000,7.15032,7.15032,7.02051,7.05207,215937.88508807,0
+DSU.US,D,20130606,000000,7.06795,7.13404,7.05207,7.11805,136573.19535107,0
+DSU.US,D,20130607,000000,7.08433,7.08433,7.00286,7.00286,256882.40727333,0
+DSU.US,D,20130610,000000,7.02051,7.0357,6.93717,6.93717,282585.94711966,0
+DSU.US,D,20130611,000000,6.93717,6.93717,6.77363,6.77363,394607.11631381,0
+DSU.US,D,20130612,000000,6.80166,6.85098,6.63626,6.65451,305892.62499071,0
+DSU.US,D,20130613,000000,6.65451,6.80166,6.62146,6.75205,340077.99640571,0
+DSU.US,D,20130614,000000,6.7195,6.93403,6.7195,6.93403,529780.95224783,0
+DSU.US,D,20130617,000000,6.88579,6.90138,6.7697,6.7697,402564.69807171,0
+DSU.US,D,20130618,000000,6.73607,6.80166,6.70293,6.7852,402750.32738214,0
+DSU.US,D,20130619,000000,6.7852,6.81824,6.7195,6.7195,256237.80439318,0
+DSU.US,D,20130620,000000,6.63626,6.65451,6.53881,6.5542,489535.08982982,0
+DSU.US,D,20130621,000000,6.68676,6.68676,6.60313,6.68676,386702.57150173,0
+DSU.US,D,20130624,000000,6.52185,6.58813,6.37262,6.40596,919582.10531589,0
+DSU.US,D,20130625,000000,6.45675,6.58813,6.4389,6.50606,387850.00542606,0
+DSU.US,D,20130626,000000,6.52185,6.75205,6.50606,6.70293,438618.60188616,0
+DSU.US,D,20130627,000000,6.7195,6.91844,6.70293,6.91844,359044.82418962,0
+DSU.US,D,20130628,000000,6.90138,7.0004,6.85098,7.0004,350676.20610148,0
+DSU.US,D,20130701,000000,7.0004,7.0161,6.93403,7.0004,167514.13359869,0
+DSU.US,D,20130702,000000,7.0004,7.0004,6.8351,6.85098,158901.74954796,0
+DSU.US,D,20130703,000000,6.8351,6.8351,6.7195,6.75205,132112.99219453,0
+DSU.US,D,20130705,000000,6.7852,6.7852,6.60313,6.62146,149499.93095729,0
+DSU.US,D,20130708,000000,6.62146,6.70293,6.48851,6.52185,377635.29364633,0
+DSU.US,D,20130709,000000,6.5542,6.65451,6.50606,6.65451,238144.04633302,0
+DSU.US,D,20130710,000000,6.65451,6.66931,6.57127,6.65451,412193.96356471,0
+DSU.US,D,20130711,000000,6.7445,6.84422,6.67911,6.84422,283422.29895785,0
+DSU.US,D,20130712,000000,6.87834,6.87834,6.67911,6.69528,152492.43863195,0
+DSU.US,D,20130715,000000,6.71146,6.89471,6.69528,6.87834,325865.11486296,0
+DSU.US,D,20130716,000000,6.84422,6.87834,6.7445,6.7951,278099.2254902,0
+DSU.US,D,20130717,000000,6.7951,6.91148,6.76255,6.91148,289671.47909507,0
+DSU.US,D,20130718,000000,6.82814,6.87834,6.7951,6.82814,252173.33844787,0
+DSU.US,D,20130719,000000,6.84422,6.89471,6.81087,6.86049,200330.74383461,0
+DSU.US,D,20130722,000000,6.86049,6.86049,6.77754,6.77754,191212.46891591,0
+DSU.US,D,20130723,000000,6.7445,6.84422,6.7445,6.77754,242152.4155087,0
+DSU.US,D,20130724,000000,6.7951,6.81087,6.72921,6.77754,177916.51457137,0
+DSU.US,D,20130725,000000,6.69528,6.81087,6.69528,6.81087,255726.81381887,0
+DSU.US,D,20130726,000000,6.76255,6.7951,6.72921,6.77754,203988.25321475,0
+DSU.US,D,20130729,000000,6.7445,6.7951,6.72921,6.76255,114414.97134562,0
+DSU.US,D,20130730,000000,6.76255,6.77754,6.72921,6.7445,211230.85614514,0
+DSU.US,D,20130731,000000,6.76255,6.81087,6.7445,6.7445,175089.23738181,0
+DSU.US,D,20130801,000000,6.77754,6.77754,6.7445,6.7445,144537.91669785,0
+DSU.US,D,20130802,000000,6.72921,6.7445,6.66195,6.67911,266203.65050398,0
+DSU.US,D,20130805,000000,6.66195,6.67911,6.62871,6.62871,209505.11552294,0
+DSU.US,D,20130806,000000,6.62871,6.67911,6.57901,6.66195,239159.90783404,0
+DSU.US,D,20130807,000000,6.61224,6.67911,6.61224,6.66195,281570.08561866,0
+DSU.US,D,20130808,000000,6.66195,6.67911,6.62871,6.62871,213385.99204035,0
+DSU.US,D,20130809,000000,6.64587,6.66195,6.61224,6.62871,230263.98011135,0
+DSU.US,D,20130812,000000,6.62871,6.66195,6.61224,6.66195,157638.04231929,0
+DSU.US,D,20130813,000000,6.65451,6.66951,6.63626,6.63626,194478.32084988,0
+DSU.US,D,20130814,000000,6.63626,6.63626,6.60253,6.60253,189686.63678186,0
+DSU.US,D,20130815,000000,6.57047,6.58714,6.51999,6.57047,289543.98643681,0
+DSU.US,D,20130816,000000,6.57047,6.57047,6.51999,6.57047,477187.68086273,0
+DSU.US,D,20130819,000000,6.55292,6.57047,6.48645,6.5042,339276.32257057,0
+DSU.US,D,20130820,000000,6.47057,6.57047,6.42125,6.53704,593991.3546535,0
+DSU.US,D,20130821,000000,6.5042,6.51999,6.454,6.454,285707.98733511,0
+DSU.US,D,20130822,000000,6.47057,6.51999,6.47057,6.48645,187680.4123115,0
+DSU.US,D,20130823,000000,6.51999,6.53704,6.47057,6.5042,217468.81692845,0
+DSU.US,D,20130826,000000,6.5042,6.53704,6.48645,6.53704,224892.96940419,0
+DSU.US,D,20130827,000000,6.48645,6.51999,6.47057,6.5042,316153.23412741,0
+DSU.US,D,20130828,000000,6.47057,6.51999,6.47057,6.5042,215663.5208875,0
+DSU.US,D,20130829,000000,6.47057,6.5042,6.454,6.48645,242075.91991375,0
+DSU.US,D,20130830,000000,6.51999,6.57047,6.47057,6.57047,214606.86173584,0
+DSU.US,D,20130903,000000,6.56156,6.64548,6.52773,6.62842,189370.45498939,0
+DSU.US,D,20130904,000000,6.66195,6.67911,6.62842,6.67911,243028.54505625,0
+DSU.US,D,20130905,000000,6.66195,6.69528,6.64548,6.69528,452323.55267838,0
+DSU.US,D,20130906,000000,6.67911,6.71225,6.66195,6.67911,263285.59854174,0
+DSU.US,D,20130909,000000,6.66951,6.70372,6.66951,6.68754,133215.54870316,0
+DSU.US,D,20130910,000000,6.67911,6.69528,6.64548,6.67911,207092.95442868,0
+DSU.US,D,20130911,000000,6.63626,6.70372,6.62097,6.66951,180098.1689395,0
+DSU.US,D,20130912,000000,6.64548,6.69528,6.62842,6.64548,138554.94123105,0
+DSU.US,D,20130913,000000,6.62842,6.66195,6.59558,6.59558,202453.24160931,0
+DSU.US,D,20130916,000000,6.62842,6.66195,6.62842,6.64548,89336.6554954,0
+DSU.US,D,20130917,000000,6.64548,6.64548,6.59558,6.62842,163408.87000274,0
+DSU.US,D,20130918,000000,6.62842,6.7297,6.59558,6.71225,251300.26872412,0
+DSU.US,D,20130919,000000,6.71225,6.7297,6.64548,6.64548,168451.4596222,0
+DSU.US,D,20130920,000000,6.62842,6.67911,6.61147,6.66195,214987.2998281,0
+DSU.US,D,20130923,000000,6.64548,6.69528,6.62842,6.67911,360746.08622142,0
+DSU.US,D,20130924,000000,6.67911,6.69528,6.64548,6.67911,171076.78844107,0
+DSU.US,D,20130925,000000,6.66195,6.67911,6.62842,6.67911,169361.24723155,0
+DSU.US,D,20130926,000000,6.67911,6.71225,6.66195,6.71225,218169.51657825,0
+DSU.US,D,20130927,000000,6.67911,6.74539,6.67911,6.74539,162861.16154286,0
+DSU.US,D,20130930,000000,6.71225,6.74539,6.67911,6.74539,533786.2615997,0
+DSU.US,D,20131001,000000,6.71225,6.7297,6.69528,6.7297,177094.44191091,0
+DSU.US,D,20131002,000000,6.67911,6.76422,6.66195,6.74539,221053.91047869,0
+DSU.US,D,20131003,000000,6.7297,6.74539,6.67911,6.7297,149801.83357205,0
+DSU.US,D,20131004,000000,6.69528,6.74539,6.69528,6.7297,168356.60508447,0
+DSU.US,D,20131007,000000,6.71225,6.71225,6.67911,6.67911,175276.90657478,0
+DSU.US,D,20131008,000000,6.67911,6.71225,6.64548,6.67911,185086.70167188,0
+DSU.US,D,20131009,000000,6.66195,6.69528,6.64548,6.69528,169198.05662898,0
+DSU.US,D,20131010,000000,6.69528,6.7297,6.69528,6.71225,217928.81043945,0
+DSU.US,D,20131011,000000,6.70372,6.7545,6.63538,6.72019,244282.05287226,0
+DSU.US,D,20131014,000000,6.70372,6.7545,6.70372,6.72019,152311.90902786,0
+DSU.US,D,20131015,000000,6.72019,6.73686,6.70372,6.72019,181256.82221776,0
+DSU.US,D,20131016,000000,6.70372,6.73686,6.68754,6.72019,235637.03070101,0
+DSU.US,D,20131017,000000,6.70372,6.78803,6.70372,6.77157,163076.36915,0
+DSU.US,D,20131018,000000,6.7545,6.78803,6.73686,6.7545,186958.29389511,0
+DSU.US,D,20131021,000000,6.7545,6.77157,6.73686,6.7545,186576.83586161,0
+DSU.US,D,20131022,000000,6.7545,6.82216,6.7545,6.8054,196406.00984276,0
+DSU.US,D,20131023,000000,6.8054,6.83814,6.78803,6.83814,190934.02495027,0
+DSU.US,D,20131024,000000,6.83814,6.85618,6.82216,6.83814,84933.569049759,0
+DSU.US,D,20131025,000000,6.83814,6.87265,6.82216,6.83814,242463.49759485,0
+DSU.US,D,20131028,000000,6.85618,6.87265,6.83814,6.85618,98681.357375168,0
+DSU.US,D,20131029,000000,6.85618,6.90726,6.83814,6.90726,117576.78927045,0
+DSU.US,D,20131030,000000,6.88981,6.90726,6.87265,6.90726,112987.05357312,0
+DSU.US,D,20131031,000000,6.90726,6.93972,6.87265,6.93972,213544.0829366,0
+DSU.US,D,20131101,000000,6.92335,6.99099,6.90726,6.9557,330025.45528728,0
+DSU.US,D,20131104,000000,6.9557,6.9557,6.90726,6.93972,142848.89396122,0
+DSU.US,D,20131105,000000,6.92335,6.93972,6.90726,6.92335,112861.60079739,0
+DSU.US,D,20131106,000000,6.92335,6.9557,6.90726,6.90726,171285.87640063,0
+DSU.US,D,20131107,000000,6.92335,6.92335,6.85618,6.90726,249687.74158245,0
+DSU.US,D,20131108,000000,6.88981,6.88981,6.8054,6.8054,315112.89403601,0
+DSU.US,D,20131111,000000,6.8054,6.83814,6.78803,6.83814,141412.8166586,0
+DSU.US,D,20131112,000000,6.82216,6.87265,6.82216,6.85618,208955.36718053,0
+DSU.US,D,20131113,000000,6.8648,6.93266,6.83127,6.8648,368990.2714751,0
+DSU.US,D,20131114,000000,6.89559,6.91304,6.86049,6.86049,207770.19542935,0
+DSU.US,D,20131115,000000,6.82726,6.89559,6.82726,6.89559,270474.14458503,0
+DSU.US,D,20131118,000000,6.89559,6.91304,6.84422,6.86049,186117.86229188,0
+DSU.US,D,20131119,000000,6.89559,6.91304,6.84422,6.84422,222861.24640218,0
+DSU.US,D,20131120,000000,6.87892,6.89559,6.86049,6.87892,157588.06519725,0
+DSU.US,D,20131121,000000,6.87892,6.89559,6.84422,6.89559,214746.5936893,0
+DSU.US,D,20131122,000000,6.87892,6.89559,6.84422,6.87892,203044.80754363,0
+DSU.US,D,20131125,000000,6.87892,6.89559,6.82726,6.82726,217523.89375681,0
+DSU.US,D,20131126,000000,6.80921,6.84422,6.79334,6.82726,355339.37756997,0
+DSU.US,D,20131127,000000,6.82726,6.84422,6.80921,6.82726,141953.38552962,0
+DSU.US,D,20131129,000000,6.84422,6.91304,6.82726,6.87892,221812.74678066,0
+DSU.US,D,20131202,000000,6.87892,6.91304,6.86049,6.91304,312101.0074773,0
+DSU.US,D,20131203,000000,6.87892,6.91304,6.82726,6.82726,171899.88104281,0
+DSU.US,D,20131204,000000,6.82726,6.87892,6.82726,6.86049,246218.92133653,0
+DSU.US,D,20131205,000000,6.84422,6.87892,6.80921,6.82726,738254.90715076,0
+DSU.US,D,20131206,000000,6.84422,6.86049,6.77529,6.79334,349956.12756763,0
+DSU.US,D,20131209,000000,6.77529,6.86049,6.74107,6.82726,387919.36143215,0
+DSU.US,D,20131210,000000,6.82726,6.89559,6.82726,6.89559,230535.28448812,0
+DSU.US,D,20131211,000000,6.88745,6.88745,6.81764,6.81764,317968.72958102,0
+DSU.US,D,20131212,000000,6.8351,6.86961,6.8351,6.85177,479314.2584025,0
+DSU.US,D,20131213,000000,6.80098,6.85177,6.80098,6.8351,522923.88711601,0
+DSU.US,D,20131216,000000,6.78303,6.85177,6.74755,6.80098,649770.92255381,0
+DSU.US,D,20131217,000000,6.76803,6.81764,6.74755,6.80098,732164.83785104,0
+DSU.US,D,20131218,000000,6.81764,6.8351,6.78303,6.81764,544854.66421912,0
+DSU.US,D,20131219,000000,6.80098,6.8351,6.78303,6.81764,485773.54644055,0
+DSU.US,D,20131220,000000,6.78303,6.85177,6.76803,6.8351,688057.47779968,0
+DSU.US,D,20131223,000000,6.8351,6.92099,6.8351,6.86961,633418.20423484,0
+DSU.US,D,20131224,000000,6.85177,6.92099,6.85177,6.90462,549054.78235282,0
+DSU.US,D,20131226,000000,6.90462,6.93795,6.88745,6.92099,439739.51733757,0
+DSU.US,D,20131227,000000,6.91304,6.96305,6.89559,6.92932,376400.14477312,0
+DSU.US,D,20131230,000000,6.89559,6.94639,6.89559,6.91304,599759.12251314,0
+DSU.US,D,20131231,000000,6.91304,6.98177,6.89559,6.91304,974146.9231683,0
+DSU.US,D,20140102,000000,6.92932,6.94639,6.89559,6.92932,308020.22247175,0
+DSU.US,D,20140103,000000,6.91304,6.94639,6.89559,6.94639,235435.08233033,0
+DSU.US,D,20140106,000000,6.92932,6.96305,6.91304,6.91304,327300.17222434,0
+DSU.US,D,20140107,000000,6.92932,6.94639,6.89559,6.94639,489849.23173977,0
+DSU.US,D,20140108,000000,6.92932,6.96305,6.91304,6.94639,447677.72021142,0
+DSU.US,D,20140109,000000,6.94639,6.99894,6.94639,6.98177,545213.68354479,0
+DSU.US,D,20140110,000000,6.98177,7.0506,6.98177,7.03433,314403.01491483,0
+DSU.US,D,20140113,000000,6.99894,7.01697,6.99894,6.99894,190444.45314256,0
+DSU.US,D,20140114,000000,6.98177,7.03433,6.96305,6.99894,379940.36090767,0
+DSU.US,D,20140115,000000,7.01697,7.0506,6.99894,7.0506,595083.71174946,0
+DSU.US,D,20140116,000000,7.03433,7.12071,7.01697,7.12071,496498.2288533,0
+DSU.US,D,20140117,000000,7.0506,7.10394,7.01697,7.06737,385011.50888258,0
+DSU.US,D,20140121,000000,7.08521,7.12071,7.0506,7.08521,396946.86157818,0
+DSU.US,D,20140122,000000,7.08521,7.13815,7.06737,7.08521,316049.20011828,0
+DSU.US,D,20140123,000000,7.12071,7.12071,7.08521,7.12071,250109.99726661,0
+DSU.US,D,20140124,000000,7.10394,7.10394,7.03433,7.0506,343921.13509627,0
+DSU.US,D,20140127,000000,7.03433,7.03433,6.92932,6.96305,397647.56122798,0
+DSU.US,D,20140128,000000,6.98177,6.99894,6.92932,6.99894,363391.81386562,0
+DSU.US,D,20140129,000000,6.96305,6.98177,6.92932,6.94639,345895.74138739,0
+DSU.US,D,20140130,000000,6.96305,6.96305,6.92932,6.96305,500207.75523802,0
+DSU.US,D,20140131,000000,6.94639,6.96305,6.92932,6.96305,280705.17542502,0
+DSU.US,D,20140203,000000,6.98177,7.01697,6.92932,6.92932,371268.8202635,0
+DSU.US,D,20140204,000000,6.94639,6.96305,6.92932,6.94639,423339.88172036,0
+DSU.US,D,20140205,000000,6.96305,6.96305,6.91304,6.92932,309124.8188629,0
+DSU.US,D,20140206,000000,6.94639,6.98177,6.92932,6.98177,293960.33211891,0
+DSU.US,D,20140207,000000,6.96305,6.99894,6.89559,6.98177,575264.21306712,0
+DSU.US,D,20140210,000000,6.96305,6.99894,6.96305,6.99894,188737.07146315,0
+DSU.US,D,20140211,000000,7.01697,7.0506,6.98177,7.0506,277063.98510514,0
+DSU.US,D,20140212,000000,7.0408,7.05952,7.0408,7.05952,349092.23731527,0
+DSU.US,D,20140213,000000,7.0408,7.09404,7.02619,7.09404,366155.85469668,0
+DSU.US,D,20140214,000000,7.09404,7.09404,7.07658,7.09404,264233.12397793,0
+DSU.US,D,20140218,000000,7.05952,7.09404,7.05952,7.07658,311513.52130804,0
+DSU.US,D,20140219,000000,7.05952,7.11188,7.05952,7.09404,272760.85290357,0
+DSU.US,D,20140220,000000,7.07658,7.11188,7.07658,7.09404,267548.95303394,0
+DSU.US,D,20140221,000000,7.09404,7.12924,7.09404,7.11188,270363.9909283,0
+DSU.US,D,20140224,000000,7.11188,7.14786,7.09404,7.12924,361877.2010855,0
+DSU.US,D,20140225,000000,7.11188,7.14786,7.07658,7.09404,321667.0366118,0
+DSU.US,D,20140226,000000,7.07658,7.12924,7.05952,7.12924,482639.2669299,0
+DSU.US,D,20140227,000000,7.09404,7.14786,7.09404,7.12924,456779.67606986,0
+DSU.US,D,20140228,000000,7.12924,7.14786,7.11188,7.11188,330281.46054507,0
+DSU.US,D,20140303,000000,7.09404,7.12924,7.07658,7.11188,340442.11543769,0
+DSU.US,D,20140304,000000,7.11188,7.14786,7.11188,7.14786,390884.33069264,0
+DSU.US,D,20140305,000000,7.12924,7.14786,7.11188,7.11188,431767.65640194,0
+DSU.US,D,20140306,000000,7.11188,7.16532,7.11188,7.14786,390246.86740134,0
+DSU.US,D,20140307,000000,7.12924,7.14786,7.11188,7.12924,477038.76943789,0
+DSU.US,D,20140310,000000,7.09404,7.14786,7.09404,7.14786,298727.53759655,0
+DSU.US,D,20140311,000000,7.12924,7.18159,7.12924,7.18159,682226.47358153,0
+DSU.US,D,20140312,000000,7.18904,7.20609,7.17266,7.17266,211000.34941901,0
+DSU.US,D,20140313,000000,7.17266,7.18904,7.12071,7.15561,451074.12462744,0
+DSU.US,D,20140314,000000,7.15561,7.17266,7.13815,7.15561,345509.18364755,0
+DSU.US,D,20140317,000000,7.17266,7.17266,7.12071,7.12071,592570.57646985,0
+DSU.US,D,20140318,000000,7.12071,7.15561,7.12071,7.15561,279247.6793558,0
+DSU.US,D,20140319,000000,7.17266,7.17266,7.12071,7.12071,468582.43640086,0
+DSU.US,D,20140320,000000,7.10394,7.15561,7.08433,7.13815,226332.10653062,0
+DSU.US,D,20140321,000000,7.13815,7.17266,7.13815,7.13815,242558.35213259,0
+DSU.US,D,20140324,000000,7.17266,7.17266,7.12071,7.15561,189048.1535493,0
+DSU.US,D,20140325,000000,7.13815,7.15561,7.12071,7.13815,188842.12541355,0
+DSU.US,D,20140326,000000,7.13815,7.15561,7.10394,7.10394,379360.01432727,0
+DSU.US,D,20140327,000000,7.10394,7.12071,7.08433,7.08433,536197.40275269,0
+DSU.US,D,20140328,000000,7.10394,7.12071,7.06668,7.12071,346976.87912943,0
+DSU.US,D,20140331,000000,7.12071,7.18904,7.08433,7.18904,965260.174917,0
+DSU.US,D,20140401,000000,7.17266,7.17266,7.10394,7.12071,699352.30738019,0
+DSU.US,D,20140402,000000,7.15561,7.17266,7.13815,7.17266,646217.4471828,0
+DSU.US,D,20140403,000000,7.17266,7.17266,7.10394,7.12071,484964.73301654,0
+DSU.US,D,20140404,000000,7.12071,7.13815,7.10394,7.12071,412433.64976224,0
+DSU.US,D,20140407,000000,7.10394,7.13815,7.08433,7.12071,412627.43860279,0
+DSU.US,D,20140408,000000,7.12071,7.13815,7.08433,7.13815,493778.04549668,0
+DSU.US,D,20140409,000000,7.10394,7.17266,7.10394,7.17266,487510.50641667,0
+DSU.US,D,20140410,000000,7.13815,7.18904,7.13815,7.18904,496905.18541848,0
+DSU.US,D,20140411,000000,7.16442,7.19797,7.16442,7.19797,272835.30861599,0
+DSU.US,D,20140414,000000,7.18159,7.21708,7.18159,7.21708,370858.80387454,0
+DSU.US,D,20140415,000000,7.21708,7.21708,7.18159,7.21708,552485.8647719,0
+DSU.US,D,20140416,000000,7.19797,7.19797,7.16442,7.19797,336930.4576586,0
+DSU.US,D,20140417,000000,7.18159,7.21708,7.18159,7.21708,201531.21470477,0
+DSU.US,D,20140421,000000,7.16442,7.21708,7.16442,7.19797,391292.30719906,0
+DSU.US,D,20140422,000000,7.18159,7.25307,7.18159,7.23533,300185.03366576,0
+DSU.US,D,20140423,000000,7.23533,7.28953,7.23533,7.27052,279527.14326271,0
+DSU.US,D,20140424,000000,7.28953,7.28953,7.19797,7.19797,254566.12065808,0
+DSU.US,D,20140425,000000,7.23533,7.23533,7.18159,7.19797,241510.87245234,0
+DSU.US,D,20140428,000000,7.19797,7.23533,7.16442,7.19797,335225.11586172,0
+DSU.US,D,20140429,000000,7.21708,7.21708,7.18159,7.19797,128629.8927709,0
+DSU.US,D,20140430,000000,7.21708,7.21708,7.19797,7.21708,240299.18222825,0
+DSU.US,D,20140501,000000,7.19797,7.21708,7.18159,7.19797,241811.75512583,0
+DSU.US,D,20140502,000000,7.18159,7.25307,7.18159,7.25307,288849.40643462,0
+DSU.US,D,20140505,000000,7.25307,7.27052,7.23533,7.25307,250842.31509564,0
+DSU.US,D,20140506,000000,7.23533,7.30542,7.23533,7.28953,442588.21329371,0
+DSU.US,D,20140507,000000,7.30542,7.34023,7.28953,7.30542,406505.75112382,0
+DSU.US,D,20140508,000000,7.32004,7.35768,7.32004,7.35768,393816.6618326,0
+DSU.US,D,20140509,000000,7.35768,7.35768,7.32004,7.35768,204536.9816159,0
+DSU.US,D,20140512,000000,7.35768,7.39269,7.34023,7.34023,310505.81933716,0
+DSU.US,D,20140513,000000,7.38288,7.38288,7.36788,7.38288,243258.03184112,0
+DSU.US,D,20140514,000000,7.36788,7.38288,7.32964,7.34935,271897.98259247,0
+DSU.US,D,20140515,000000,7.32964,7.34935,7.31228,7.34935,171466.40600472,0
+DSU.US,D,20140516,000000,7.34935,7.34935,7.31228,7.31228,209031.86277548,0
+DSU.US,D,20140519,000000,7.2962,7.34935,7.27857,7.27857,331768.534911,0
+DSU.US,D,20140520,000000,7.26199,7.2962,7.24218,7.2962,324784.99706219,0
+DSU.US,D,20140521,000000,7.27857,7.2962,7.27857,7.2962,123324.15830477,0
+DSU.US,D,20140522,000000,7.31228,7.31228,7.27857,7.27857,135858.21652356,0
+DSU.US,D,20140523,000000,7.2962,7.31228,7.27857,7.2962,130686.09436329,0
+DSU.US,D,20140527,000000,7.2962,7.2962,7.26199,7.26199,214128.50928206,0
+DSU.US,D,20140528,000000,7.2962,7.2962,7.26199,7.26199,253539.03980314,0
+DSU.US,D,20140529,000000,7.24218,7.31228,7.24218,7.2962,363845.68772901,0
+DSU.US,D,20140530,000000,7.31228,7.32964,7.2962,7.31228,215144.37078306,0
+DSU.US,D,20140602,000000,7.32964,7.32964,7.2962,7.31228,260405.28440635,0
+DSU.US,D,20140603,000000,7.31228,7.31228,7.24218,7.24218,327707.12878949,0
+DSU.US,D,20140604,000000,7.24218,7.27857,7.22542,7.22542,219662.71059178,0
+DSU.US,D,20140605,000000,7.24218,7.26199,7.22542,7.24218,193746.00302084,0
+DSU.US,D,20140606,000000,7.24218,7.27857,7.24218,7.24218,207518.26993663,0
+DSU.US,D,20140609,000000,7.26199,7.26199,7.22542,7.22542,240045.21685299,0
+DSU.US,D,20140610,000000,7.24218,7.2962,7.22542,7.2962,360083.12439848,0
+DSU.US,D,20140611,000000,7.26199,7.2962,7.26199,7.27857,82847.789160638,0
+DSU.US,D,20140612,000000,7.30542,7.32004,7.30542,7.30542,226088.34056804,0
+DSU.US,D,20140613,000000,7.28875,7.30542,7.28875,7.28875,156167.28701362,0
+DSU.US,D,20140616,000000,7.28875,7.30542,7.27052,7.27052,227163.35866248,0
+DSU.US,D,20140617,000000,7.27052,7.32004,7.27052,7.27052,332696.68146312,0
+DSU.US,D,20140618,000000,7.28875,7.30542,7.28875,7.28875,199929.90691704,0
+DSU.US,D,20140619,000000,7.30542,7.32004,7.28875,7.32004,207645.76259489,0
+DSU.US,D,20140620,000000,7.30542,7.34023,7.28875,7.32004,229252.1983754,0
+DSU.US,D,20140623,000000,7.32004,7.32004,7.25218,7.30542,529903.34519976,0
+DSU.US,D,20140624,000000,7.28875,7.32004,7.28875,7.32004,156343.73685265,0
+DSU.US,D,20140625,000000,7.30542,7.32004,7.30542,7.30542,287370.49159881,0
+DSU.US,D,20140626,000000,7.30542,7.34023,7.28875,7.34023,292078.54048301,0
+DSU.US,D,20140627,000000,7.34023,7.34023,7.30542,7.32004,207021.55854005,0
+DSU.US,D,20140630,000000,7.30542,7.34023,7.28875,7.32004,287064.50921899,0
+DSU.US,D,20140701,000000,7.32004,7.32004,7.27052,7.27052,338152.34729535,0
+DSU.US,D,20140702,000000,7.30542,7.30542,7.25218,7.25218,293830.79957812,0
+DSU.US,D,20140703,000000,7.28875,7.28875,7.23366,7.23366,246302.55652035,0
+DSU.US,D,20140707,000000,7.25218,7.27052,7.23366,7.25218,216225.50852511,0
+DSU.US,D,20140708,000000,7.25218,7.27052,7.23366,7.23366,157869.56898669,0
+DSU.US,D,20140709,000000,7.23366,7.25218,7.2156,7.2156,362995.05671312,0
+DSU.US,D,20140710,000000,7.2156,7.25218,7.1957,7.25218,229688.73323728,0
+DSU.US,D,20140711,000000,7.24218,7.26111,7.24218,7.24218,161007.9282624,0
+DSU.US,D,20140714,000000,7.24218,7.29689,7.24218,7.27934,381549.82822553,0
+DSU.US,D,20140715,000000,7.27934,7.31307,7.26111,7.29689,232415.03624149,0
+DSU.US,D,20140716,000000,7.29689,7.29689,7.22454,7.22454,278525.56093941,0
+DSU.US,D,20140717,000000,7.24218,7.24218,7.20502,7.22454,321331.47593526,0
+DSU.US,D,20140718,000000,7.20502,7.24218,7.18904,7.22454,369096.34536677,0
+DSU.US,D,20140721,000000,7.22454,7.26111,7.20502,7.22454,310809.76183445,0
+DSU.US,D,20140722,000000,7.26111,7.27934,7.20502,7.22454,256698.81784544,0
+DSU.US,D,20140723,000000,7.26111,7.27934,7.24218,7.27934,248162.92938967,0
+DSU.US,D,20140724,000000,7.26111,7.27934,7.22454,7.22454,161608.67366811,0
+DSU.US,D,20140725,000000,7.26111,7.26111,7.20502,7.22454,211338.96991933,0
+DSU.US,D,20140728,000000,7.22454,7.24218,7.20502,7.22454,194151.93964474,0
+DSU.US,D,20140729,000000,7.22454,7.24218,7.22454,7.24218,139099.58986713,0
+DSU.US,D,20140730,000000,7.24218,7.24218,7.18904,7.18904,269524.57926632,0
+DSU.US,D,20140731,000000,7.20502,7.20502,7.09924,7.09924,460168.94089702,0
+DSU.US,D,20140801,000000,7.06305,7.11737,7.04384,7.07934,298994.76220825,0
+DSU.US,D,20140804,000000,7.06305,7.09924,7.06305,7.06305,323395.8370578,0
+DSU.US,D,20140805,000000,7.06305,7.07934,7.00815,7.00815,312293.77637659,0
+DSU.US,D,20140806,000000,6.99099,7.04384,6.95433,7.02756,298873.38919759,0
+DSU.US,D,20140807,000000,7.02756,7.13501,7.02756,7.04384,343717.14684305,0
+DSU.US,D,20140808,000000,7.04384,7.11737,7.04384,7.07934,214453.87054593,0
+DSU.US,D,20140811,000000,7.07934,7.17022,7.07934,7.17022,231975.44155582,0
+DSU.US,D,20140812,000000,7.13501,7.18904,7.13501,7.17022,204239.15876619,0
+DSU.US,D,20140813,000000,7.17963,7.17963,7.12522,7.12522,286258.75561879,0
+DSU.US,D,20140814,000000,7.12522,7.14395,7.10815,7.12522,176732.36276146,0
+DSU.US,D,20140815,000000,7.12522,7.16238,7.12522,7.14395,367189.05519921,0
+DSU.US,D,20140818,000000,7.14395,7.2156,7.14395,7.2156,305214.36404877,0
+DSU.US,D,20140819,000000,7.17963,7.23366,7.17963,7.23366,195104.56478725,0
+DSU.US,D,20140820,000000,7.23366,7.29032,7.1957,7.1957,334531.55580079,0
+DSU.US,D,20140821,000000,7.23366,7.23366,7.1957,7.1957,366094.65822071,0
+DSU.US,D,20140822,000000,7.17963,7.1957,7.16238,7.16238,235548.29581088,0
+DSU.US,D,20140825,000000,7.17963,7.1957,7.12522,7.12522,263205.02318173,0
+DSU.US,D,20140826,000000,7.12522,7.1957,7.12522,7.14395,278828.48349544,0
+DSU.US,D,20140827,000000,7.14395,7.23366,7.14395,7.2156,409457.46114783,0
+DSU.US,D,20140828,000000,7.17963,7.23366,7.12522,7.23366,586738.55231045,0
+DSU.US,D,20140829,000000,7.25307,7.29032,7.2156,7.25307,609751.48709687,0
+DSU.US,D,20140902,000000,7.2156,7.2712,7.2156,7.23366,254453.92711881,0
+DSU.US,D,20140903,000000,7.1957,7.23366,7.1957,7.1957,188577.96062564,0
+DSU.US,D,20140904,000000,7.1957,7.23366,7.1957,7.2156,254116.32655974,0
+DSU.US,D,20140905,000000,7.17963,7.2156,7.16238,7.1957,313412.65194547,0
+DSU.US,D,20140908,000000,7.1957,7.1957,7.12522,7.12522,399218.27077772,0
+DSU.US,D,20140909,000000,7.12522,7.14395,7.10815,7.12522,166912.3682517,0
+DSU.US,D,20140910,000000,7.10815,7.12522,7.10815,7.10815,236015.42891073,0
+DSU.US,D,20140911,000000,7.09845,7.15326,7.09845,7.15326,337078.34914217,0
+DSU.US,D,20140912,000000,7.13501,7.13501,7.06138,7.06138,345065.50919681,0
+DSU.US,D,20140915,000000,7.06138,7.09845,7.06138,7.07864,209583.65100043,0
+DSU.US,D,20140916,000000,7.07864,7.09845,7.00678,7.07864,594664.51588911,0
+DSU.US,D,20140917,000000,7.06138,7.07864,7.02619,7.04266,309892.83463625,0
+DSU.US,D,20140918,000000,7.06138,7.07864,7.04266,7.06138,412767.17055625,0
+DSU.US,D,20140919,000000,7.06138,7.07864,7.04266,7.06138,292603.81023504,0
+DSU.US,D,20140922,000000,7.07864,7.07864,7.00678,7.00678,281518.06861408,0
+DSU.US,D,20140923,000000,7.00678,7.04266,7.00678,7.04266,177600.33277889,0
+DSU.US,D,20140924,000000,7.04266,7.09845,7.00678,7.09845,486108.08717582,0
+DSU.US,D,20140925,000000,7.07864,7.07864,7.00678,7.00678,394322.55270056,0
+DSU.US,D,20140926,000000,7.00678,7.04266,6.93403,6.98863,688220.66840225,0
+DSU.US,D,20140929,000000,6.95128,6.98863,6.93403,6.95128,392407.10300288,0
+DSU.US,D,20140930,000000,6.93403,6.96943,6.89844,6.95128,631024.40208337,0
+DSU.US,D,20141001,000000,6.91678,6.96943,6.91678,6.93403,710785.84897287,0
+DSU.US,D,20141002,000000,6.89844,6.91678,6.86138,6.89844,474842.83589203,0
+DSU.US,D,20141003,000000,6.89844,6.96943,6.88049,6.96943,279476.1461994,0
+DSU.US,D,20141006,000000,6.96943,6.98863,6.95128,6.96943,276829.39861394,0
+DSU.US,D,20141007,000000,6.95128,6.98863,6.95128,6.98863,153713.30832744,0
+DSU.US,D,20141008,000000,6.96943,6.98863,6.95128,6.98863,216606.96655861,0
+DSU.US,D,20141009,000000,6.98863,7.00678,6.91678,6.93403,768883.74337096,0
+DSU.US,D,20141010,000000,6.90647,6.95932,6.90647,6.90647,464784.17512601,0
+DSU.US,D,20141013,000000,6.88745,6.90647,6.84932,6.86814,319986.17340531,0
+DSU.US,D,20141014,000000,6.84932,6.88745,6.74019,6.75862,878941.52562791,0
+DSU.US,D,20141015,000000,6.68509,6.70372,6.50253,6.63008,905415.12113013,0
+DSU.US,D,20141016,000000,6.63008,6.7951,6.55753,6.7951,675921.19667467,0
+DSU.US,D,20141017,000000,6.7951,6.90647,6.7951,6.86814,292249.89061571,0
+DSU.US,D,20141020,000000,6.88745,6.94128,6.86814,6.94128,242657.2864354,0
+DSU.US,D,20141021,000000,6.97785,6.97785,6.94128,6.97785,212124.32469422,0
+DSU.US,D,20141022,000000,6.99707,6.99707,6.90647,6.92335,285971.13218175,0
+DSU.US,D,20141023,000000,6.95932,6.99707,6.94128,6.97785,296077.73018729,0
+DSU.US,D,20141024,000000,6.97785,7.03354,6.95932,7.03354,347091.11255122,0
+DSU.US,D,20141027,000000,6.99707,7.0152,6.94128,6.94128,268256.79227259,0
+DSU.US,D,20141028,000000,6.94128,7.0152,6.94128,6.99707,253945.9963683,0
+DSU.US,D,20141029,000000,6.97785,6.99707,6.94128,6.94128,237705.47158861,0
+DSU.US,D,20141030,000000,6.94128,6.99707,6.94128,6.99707,291149.37398961,0
+DSU.US,D,20141031,000000,7.0152,7.03354,6.95932,6.97785,446170.24702016,0
+DSU.US,D,20141103,000000,6.99707,7.0152,6.95932,7.0152,251934.67219161,0
+DSU.US,D,20141104,000000,7.0152,7.0152,6.95932,6.97785,165126.45109481,0
+DSU.US,D,20141105,000000,7.0152,7.0152,6.94128,6.94128,438958.24232776,0
+DSU.US,D,20141106,000000,6.92335,6.94128,6.88745,6.88745,452686.6517691,0
+DSU.US,D,20141107,000000,6.92335,6.95932,6.90647,6.92335,195737.94831348,0
+DSU.US,D,20141110,000000,6.90647,6.94128,6.90647,6.90647,251100.36023596,0
+DSU.US,D,20141111,000000,6.94128,6.94128,6.90647,6.92335,226394.32294787,0
+DSU.US,D,20141112,000000,6.93168,6.96668,6.91304,6.91304,154889.30060723,0
+DSU.US,D,20141113,000000,6.93168,6.96668,6.91304,6.93168,355732.05495741,0
+DSU.US,D,20141114,000000,6.96668,6.96668,6.91304,6.94824,265019.49869407,0
+DSU.US,D,20141117,000000,6.91304,6.96668,6.91304,6.91304,409813.4206497,0
+DSU.US,D,20141118,000000,6.94824,6.94824,6.87608,6.91304,353746.22931236,0
+DSU.US,D,20141119,000000,6.93168,6.94824,6.91304,6.94824,566820.11932528,0
+DSU.US,D,20141120,000000,6.91304,6.93168,6.85735,6.85735,456862.29131241,0
+DSU.US,D,20141121,000000,6.87608,6.93168,6.87608,6.89471,330044.83417134,0
+DSU.US,D,20141124,000000,6.93168,6.96668,6.89471,6.96668,419330.49260342,0
+DSU.US,D,20141125,000000,6.96668,7.00383,6.94824,6.96668,386542.44072295,0
+DSU.US,D,20141126,000000,6.94824,7.00383,6.94824,7.00383,342965.45012996,0
+DSU.US,D,20141128,000000,7.00383,7.02383,6.9854,7.00383,140464.27128115,0
+DSU.US,D,20141201,000000,6.9854,7.00383,6.93168,6.94824,312731.33117974,0
+DSU.US,D,20141202,000000,6.94824,6.9854,6.94824,6.9854,311531.88025083,0
+DSU.US,D,20141203,000000,6.9854,7.0408,6.96668,7.00383,563313.56125254,0
+DSU.US,D,20141204,000000,7.02383,7.05952,7.00383,7.00383,442162.89778577,0
+DSU.US,D,20141205,000000,7.00383,7.02383,6.91304,6.91304,571902.48665413,0
+DSU.US,D,20141208,000000,6.91304,6.94824,6.85735,6.87608,450694.70647647,0
+DSU.US,D,20141209,000000,6.83814,6.89471,6.82039,6.89471,341733.36108054,0
+DSU.US,D,20141210,000000,6.8648,6.88392,6.77157,6.77157,411336.19295995,0
+DSU.US,D,20141211,000000,6.75284,6.80853,6.7347,6.7347,636359.71484621,0
+DSU.US,D,20141212,000000,6.69656,6.7347,6.64087,6.64087,686091.03103868,0
+DSU.US,D,20141215,000000,6.62362,6.67911,6.58607,6.60332,928620.82481584,0
+DSU.US,D,20141216,000000,6.58607,6.67911,6.53027,6.60332,804330.78213208,0
+DSU.US,D,20141217,000000,6.64087,6.77157,6.60332,6.77157,847840.45660153,0
+DSU.US,D,20141218,000000,6.8451,6.90206,6.7903,6.82814,629507.74942072,0
+DSU.US,D,20141219,000000,6.8648,6.90206,6.82814,6.82814,402004.75031664,0
+DSU.US,D,20141222,000000,6.8648,6.88392,6.7347,6.77157,447728.71727472,0
+DSU.US,D,20141223,000000,6.8451,6.8648,6.7347,6.7347,633891.4569823,0
+DSU.US,D,20141224,000000,6.7903,6.88392,6.75284,6.8648,381136.75201276,0
+DSU.US,D,20141226,000000,6.82814,6.90206,6.80853,6.90206,394044.10873494,0
+DSU.US,D,20141229,000000,6.87157,6.90942,6.83411,6.90942,498963.42689341,0
+DSU.US,D,20141230,000000,6.89049,6.89049,6.81431,6.83411,587990.02024391,0
+DSU.US,D,20141231,000000,6.87157,6.94549,6.79716,6.94549,698593.47107822,0
+DSU.US,D,20150102,000000,6.96383,6.96383,6.85236,6.87157,136453.86222294,0
+DSU.US,D,20150105,000000,6.85236,6.87157,6.74107,6.77754,310240.63460799,0
+DSU.US,D,20150106,000000,6.77754,6.83411,6.75951,6.81431,243323.30808215,0
+DSU.US,D,20150107,000000,6.83411,6.90942,6.81431,6.90942,501047.1669,0
+DSU.US,D,20150108,000000,6.89049,6.90942,6.89049,6.89049,136152.97954945,0
+DSU.US,D,20150109,000000,6.90942,6.90942,6.87157,6.90942,256533.58736034,0
+DSU.US,D,20150112,000000,6.89049,6.89049,6.83411,6.83411,381691.60006152,0
+DSU.US,D,20150113,000000,6.83411,6.87157,6.81431,6.83411,230354.75488403,0
+DSU.US,D,20150114,000000,6.77754,6.83411,6.75951,6.81431,329112.60785414,0
+DSU.US,D,20150115,000000,6.85236,6.87157,6.79716,6.81431,157110.73268474,0
+DSU.US,D,20150116,000000,6.75951,6.87157,6.75951,6.87157,428207.04144207,0
+DSU.US,D,20150120,000000,6.89049,6.89049,6.81431,6.85236,227812.0413077,0
+DSU.US,D,20150121,000000,6.89049,6.89049,6.85236,6.87157,221182.42307822,0
+DSU.US,D,20150122,000000,6.89049,6.89049,6.83411,6.87157,279353.75324748,0
+DSU.US,D,20150123,000000,6.87157,6.90942,6.83411,6.89049,398368.65970308,0
+DSU.US,D,20150126,000000,6.87157,6.90942,6.85236,6.87157,382899.21052054,0
+DSU.US,D,20150127,000000,6.85236,6.89049,6.83411,6.89049,196576.34003419,0
+DSU.US,D,20150128,000000,6.87157,6.89049,6.81431,6.81431,319674.07137789,0
+DSU.US,D,20150129,000000,6.81431,6.87157,6.81431,6.87157,277279.19271228,0
+DSU.US,D,20150130,000000,6.83411,6.85236,6.81431,6.85236,342549.3140934,0
+DSU.US,D,20150202,000000,6.85236,6.90942,6.83411,6.89049,551205.83848298,0
+DSU.US,D,20150203,000000,6.87157,6.94549,6.87157,6.94549,343171.47826571,0
+DSU.US,D,20150204,000000,6.90942,6.94549,6.90942,6.94549,255529.96515453,0
+DSU.US,D,20150205,000000,6.94549,6.96383,6.90942,6.94549,424769.83937541,0
+DSU.US,D,20150206,000000,6.96383,6.98373,6.90942,6.90942,401500.8993312,0
+DSU.US,D,20150209,000000,6.90942,6.98373,6.87157,6.96383,376995.79047251,0
+DSU.US,D,20150210,000000,6.94549,7.00207,6.94549,6.96383,375377.14368325,0
+DSU.US,D,20150211,000000,6.99099,6.99099,6.95285,6.97089,218391.86377425,0
+DSU.US,D,20150212,000000,6.99099,7.046,6.97089,7.046,187858.90203306,0
+DSU.US,D,20150213,000000,7.046,7.046,6.99099,7.02913,171695.89278959,0
+DSU.US,D,20150217,000000,7.00953,7.02913,6.99099,7.00953,145661.89197306,0
+DSU.US,D,20150218,000000,7.00953,7.00953,6.91678,6.97089,379610.91987873,0
+DSU.US,D,20150219,000000,6.99099,6.99099,6.95285,6.95285,291521.65255173,0
+DSU.US,D,20150220,000000,6.95285,6.99099,6.95285,6.97089,264851.20838517,0
+DSU.US,D,20150223,000000,6.95285,7.08433,6.95285,7.0658,492759.12417188,0
+DSU.US,D,20150224,000000,7.10452,7.12325,7.046,7.12325,403757.00941175,0
+DSU.US,D,20150225,000000,7.12325,7.16061,7.10452,7.14276,541514.35657273,0
+DSU.US,D,20150226,000000,7.16061,7.17895,7.12325,7.17895,756761.74142367,0
+DSU.US,D,20150227,000000,7.17895,7.17895,7.12325,7.16061,347807.11132001,0
+DSU.US,D,20150302,000000,7.16061,7.16061,7.10452,7.10452,232634.32361369,0
+DSU.US,D,20150303,000000,7.10452,7.12325,7.046,7.08433,560674.97319719,0
+DSU.US,D,20150304,000000,7.08433,7.14276,7.0658,7.14276,371947.08120544,0
+DSU.US,D,20150305,000000,7.10452,7.16061,7.10452,7.16061,207520.30981916,0
+DSU.US,D,20150306,000000,7.14276,7.14276,7.10452,7.10452,248279.202694,0
+DSU.US,D,20150309,000000,7.12325,7.12325,7.02913,7.046,316279.7068444,0
+DSU.US,D,20150310,000000,7.046,7.0658,7.02913,7.02913,260521.55771068,0
+DSU.US,D,20150311,000000,7.03629,7.07277,7.03629,7.05414,374579.54961319,0
+DSU.US,D,20150312,000000,7.05414,7.09296,7.05414,7.05414,252186.59768433,0
+DSU.US,D,20150313,000000,7.07277,7.11188,7.05414,7.09296,185258.05180457,0
+DSU.US,D,20150316,000000,7.09296,7.11188,7.07277,7.09296,188158.76476529,0
+DSU.US,D,20150317,000000,7.05414,7.07277,7.05414,7.07277,135350.28577306,0
+DSU.US,D,20150318,000000,7.07277,7.13129,7.01824,7.13129,340791.95529196,0
+DSU.US,D,20150319,000000,7.09296,7.09296,7.01824,7.01824,333289.26733872,0
+DSU.US,D,20150320,000000,7.03629,7.09296,7.03629,7.03629,229188.9620169,0
+DSU.US,D,20150323,000000,7.03629,7.07277,7.03629,7.07277,382457.57595233,0
+DSU.US,D,20150324,000000,7.05414,7.09296,7.03629,7.03629,189745.79337529,0
+DSU.US,D,20150325,000000,7.07277,7.11188,7.05414,7.11188,310339.56891079,0
+DSU.US,D,20150326,000000,7.09296,7.11188,7.05414,7.11188,426130.44102434,0
+DSU.US,D,20150327,000000,7.07277,7.11188,7.07277,7.09296,712098.5133823,0
+DSU.US,D,20150330,000000,7.07277,7.09296,7.05414,7.05414,410105.1238518,0
+DSU.US,D,20150331,000000,7.09296,7.09296,7.03629,7.05414,720517.10859247,0
+DSU.US,D,20150401,000000,7.05414,7.09296,7.05414,7.07277,201064.08160492,0
+DSU.US,D,20150402,000000,7.05414,7.09296,7.05414,7.07277,236009.30926314,0
+DSU.US,D,20150406,000000,7.07277,7.11188,7.07277,7.11188,180759.09087992,0
+DSU.US,D,20150407,000000,7.11188,7.15032,7.09296,7.13129,161198.65727915,0
+DSU.US,D,20150408,000000,7.13129,7.15032,7.11188,7.15032,209306.22697606,0
+DSU.US,D,20150409,000000,7.11188,7.18776,7.11188,7.18776,400645.16860896,0
+DSU.US,D,20150410,000000,7.20502,7.22542,7.15032,7.18776,220459.28472057,0
+DSU.US,D,20150413,000000,7.19286,7.21404,7.176,7.19286,191652.06360158,0
+DSU.US,D,20150414,000000,7.176,7.21404,7.176,7.21404,160177.69607181,0
+DSU.US,D,20150415,000000,7.23296,7.29091,7.19286,7.23296,481460.21482631,0
+DSU.US,D,20150416,000000,7.23296,7.23296,7.176,7.19286,301358.98606301,0
+DSU.US,D,20150417,000000,7.19286,7.21404,7.176,7.19286,166483.99291995,0
+DSU.US,D,20150420,000000,7.21404,7.23296,7.19286,7.21404,188889.04271179,0
+DSU.US,D,20150421,000000,7.23296,7.25307,7.21404,7.25307,250361.92275932,0
+DSU.US,D,20150422,000000,7.25307,7.27247,7.23296,7.25307,201319.06692143,0
+DSU.US,D,20150423,000000,7.25307,7.29091,7.25307,7.27247,135433.92095687,0
+DSU.US,D,20150424,000000,7.27247,7.29091,7.25307,7.29091,263055.09181561,0
+DSU.US,D,20150427,000000,7.29091,7.29091,7.25307,7.25307,344261.79547914,0
+DSU.US,D,20150428,000000,7.23296,7.27247,7.19286,7.21404,505075.93490099,0
+DSU.US,D,20150429,000000,7.21404,7.25307,7.21404,7.23296,332865.9917133,0
+DSU.US,D,20150430,000000,7.23296,7.25307,7.21404,7.23296,190333.27954456,0
+DSU.US,D,20150501,000000,7.23296,7.25307,7.21404,7.25307,212085.56692611,0
+DSU.US,D,20150504,000000,7.25307,7.25307,7.19286,7.21404,183553.72994896,0
+DSU.US,D,20150505,000000,7.23296,7.23296,7.176,7.21404,170475.0230941,0
+DSU.US,D,20150506,000000,7.21404,7.23296,7.176,7.19286,171865.20303975,0
+DSU.US,D,20150507,000000,7.19286,7.21404,7.176,7.176,154306.9141443,0
+DSU.US,D,20150508,000000,7.19286,7.21404,7.176,7.19286,155088.18915411,0
+DSU.US,D,20150511,000000,7.19286,7.23296,7.176,7.176,222540.98484464,0
+DSU.US,D,20150512,000000,7.176,7.19286,7.13815,7.15766,247409.19279404,0
+DSU.US,D,20150513,000000,7.14698,7.22227,7.14698,7.22227,149085.83480327,0
+DSU.US,D,20150514,000000,7.22227,7.2414,7.20199,7.2414,394260.33628334,0
+DSU.US,D,20150515,000000,7.2414,7.2414,7.20199,7.20199,243188.67583503,0
+DSU.US,D,20150518,000000,7.22227,7.22227,7.16532,7.16532,190581.12527221,0
+DSU.US,D,20150519,000000,7.18472,7.22227,7.16532,7.22227,159389.28147314,0
+DSU.US,D,20150520,000000,7.20199,7.2414,7.18472,7.2414,206607.46238603,0
+DSU.US,D,20150521,000000,7.2414,7.2414,7.20199,7.20199,220551.07943452,0
+DSU.US,D,20150522,000000,7.20199,7.2414,7.18472,7.18472,180404.15131932,0
+DSU.US,D,20150526,000000,7.20199,7.20199,7.14698,7.16532,257633.08404516,0
+DSU.US,D,20150527,000000,7.18472,7.18472,7.16532,7.16532,279848.42476151,0
+DSU.US,D,20150528,000000,7.16532,7.18472,7.12688,7.14698,402390.28811521,0
+DSU.US,D,20150529,000000,7.12688,7.16532,7.12688,7.14698,233648.14523217,0
+DSU.US,D,20150601,000000,7.14698,7.18472,7.14698,7.16532,254190.78227216,0
+DSU.US,D,20150602,000000,7.16532,7.18472,7.14698,7.16532,210304.74947555,0
+DSU.US,D,20150603,000000,7.18472,7.18472,7.14698,7.16532,167668.14472986,0
+DSU.US,D,20150604,000000,7.18472,7.18472,7.12688,7.12688,323644.70272672,0
+DSU.US,D,20150605,000000,7.12688,7.14698,7.08717,7.10815,157594.18484485,0
+DSU.US,D,20150608,000000,7.10815,7.12688,7.08717,7.10815,151170.59475112,0
+DSU.US,D,20150609,000000,7.10815,7.10815,7.04805,7.06795,112690.25066469,0
+DSU.US,D,20150610,000000,7.03129,7.10815,7.01147,7.08717,316781.51794731,0
+DSU.US,D,20150611,000000,7.09629,7.11591,7.05707,7.05707,231457.31139265,0
+DSU.US,D,20150612,000000,7.0757,7.0757,7.03814,7.03814,178924.21654226,0
+DSU.US,D,20150615,000000,7.01972,7.05707,6.99991,6.99991,192096.75799359,0
+DSU.US,D,20150616,000000,6.99991,7.01972,6.97962,7.01972,140494.86951913,0
+DSU.US,D,20150617,000000,7.01972,7.0757,6.99991,7.03814,180787.64923537,0
+DSU.US,D,20150618,000000,7.03814,7.0757,7.03814,7.05707,169275.57216519,0
+DSU.US,D,20150619,000000,7.03814,7.05707,7.01972,7.03814,176796.61906123,0
+DSU.US,D,20150622,000000,7.05707,7.0757,7.01972,7.05707,131829.44852256,0
+DSU.US,D,20150623,000000,7.03814,7.0757,7.03814,7.05707,150914.58949334,0
+DSU.US,D,20150624,000000,7.05707,7.05707,6.99991,7.01972,177053.64426027,0
+DSU.US,D,20150625,000000,7.03814,7.03814,6.97962,6.99991,191319.56274886,0
+DSU.US,D,20150626,000000,6.97962,6.99991,6.94128,6.9601,256349.99793244,0
+DSU.US,D,20150629,000000,6.92255,6.94128,6.90362,6.92255,251631.74963559,0
+DSU.US,D,20150630,000000,6.9601,6.97962,6.92255,6.97962,157811.43233453,0
+DSU.US,D,20150701,000000,6.97962,6.99991,6.9601,6.97962,121770.78775655,0
+DSU.US,D,20150702,000000,6.97962,6.99991,6.9601,6.99991,152629.11076161,0
+DSU.US,D,20150706,000000,6.97962,6.97962,6.94128,6.97962,120269.43421289,0
+DSU.US,D,20150707,000000,6.9601,6.97962,6.88462,6.9601,199044.59789809,0
+DSU.US,D,20150708,000000,6.92255,6.92255,6.8648,6.92255,242093.25891526,0
+DSU.US,D,20150709,000000,6.94128,6.9601,6.90362,6.92255,126852.13514412,0
+DSU.US,D,20150710,000000,6.94128,6.9601,6.92255,6.9601,338604.18127623,0
+DSU.US,D,20150713,000000,6.96833,6.98736,6.93001,6.96833,176033.7029942,0
+DSU.US,D,20150714,000000,6.94824,6.98736,6.94824,6.94824,193534.87517877,0
+DSU.US,D,20150715,000000,6.94824,6.98736,6.94824,6.98736,268561.75471114,0
+DSU.US,D,20150716,000000,6.98736,7.04443,6.96833,7.04443,258620.38719073,0
+DSU.US,D,20150717,000000,7.02756,7.04443,6.96833,6.98736,147340.71529701,0
+DSU.US,D,20150720,000000,6.96833,6.98736,6.94824,6.94824,166704.30023342,0
+DSU.US,D,20150721,000000,6.94824,6.96833,6.91089,6.96833,198029.75633834,0
+DSU.US,D,20150722,000000,6.96833,6.96833,6.89118,6.94824,254649.7558419,0
+DSU.US,D,20150723,000000,6.96833,6.96833,6.87157,6.89118,320641.99563941,0
+DSU.US,D,20150724,000000,6.87157,6.89118,6.85177,6.85177,294208.17784657,0
+DSU.US,D,20150727,000000,6.83364,6.89118,6.83364,6.85177,213895.96267339,0
+DSU.US,D,20150728,000000,6.81294,6.91089,6.79411,6.89118,434642.870831,0
+DSU.US,D,20150729,000000,6.89118,6.98736,6.87157,6.98736,288854.50614094,0
+DSU.US,D,20150730,000000,6.94824,7.00756,6.94824,6.94824,274530.45100021,0
+DSU.US,D,20150731,000000,6.96833,7.00756,6.96833,6.96833,261037.64799132,0
+DSU.US,D,20150803,000000,6.94824,7.04443,6.94824,7.04443,385456.20327459,0
+DSU.US,D,20150804,000000,7.04443,7.04443,7.00756,7.04443,190663.74051476,0
+DSU.US,D,20150805,000000,7.02756,7.04443,7.00756,7.02756,269124.76229002,0
+DSU.US,D,20150806,000000,7.02756,7.04443,6.98736,6.98736,245696.71140831,0
+DSU.US,D,20150807,000000,6.96833,7.00756,6.94824,6.94824,97574.721101478,0
+DSU.US,D,20150810,000000,6.96833,7.00756,6.91089,6.93001,217868.63390475,0
+DSU.US,D,20150811,000000,6.91089,6.93001,6.89118,6.93001,285549.89643887,0
+DSU.US,D,20150812,000000,6.91922,6.95648,6.87981,6.89912,183754.65837839,0
+DSU.US,D,20150813,000000,6.89912,6.93717,6.89912,6.93717,108324.90204589,0
+DSU.US,D,20150814,000000,6.87981,6.91922,6.87981,6.87981,174235.54654212,0
+DSU.US,D,20150817,000000,6.85931,6.89912,6.8403,6.8403,205447.7891665,0
+DSU.US,D,20150818,000000,6.85931,6.89912,6.85931,6.87981,177454.48117784,0
+DSU.US,D,20150819,000000,6.89912,6.89912,6.80098,6.85931,160009.40576292,0
+DSU.US,D,20150820,000000,6.80098,6.8403,6.78127,6.80098,180475.54720795,0
+DSU.US,D,20150821,000000,6.78127,6.80098,6.70293,6.74186,254928.19980753,0
+DSU.US,D,20150824,000000,6.35134,6.72283,6.35134,6.6047,452288.87467534,0
+DSU.US,D,20150825,000000,6.6446,6.74186,6.6446,6.68352,345400.04993207,0
+DSU.US,D,20150826,000000,6.74186,6.78127,6.68352,6.76255,346067.09152009,0
+DSU.US,D,20150827,000000,6.76255,6.82039,6.72283,6.78127,247565.24380775,0
+DSU.US,D,20150828,000000,6.78127,6.8403,6.76255,6.82039,175357.4819348,0
+DSU.US,D,20150831,000000,6.8403,6.85931,6.80098,6.8403,270434.36687566,0
+DSU.US,D,20150901,000000,6.76255,6.82039,6.74186,6.80098,187031.72966627,0
+DSU.US,D,20150902,000000,6.76255,6.8403,6.76255,6.82039,161854.47951325,0
+DSU.US,D,20150903,000000,6.80098,6.8403,6.78127,6.80098,141533.16972799,0
+DSU.US,D,20150904,000000,6.78127,6.82039,6.78127,6.80098,91597.865282285,0
+DSU.US,D,20150908,000000,6.80098,6.8403,6.76255,6.78127,176075.5205861,0
+DSU.US,D,20150909,000000,6.80098,6.80098,6.76255,6.78127,165592.5642534,0
+DSU.US,D,20150910,000000,6.76255,6.82039,6.74186,6.78127,139754.39215996,0
+DSU.US,D,20150911,000000,6.80853,6.82893,6.7697,6.80853,157630.90273043,0
+DSU.US,D,20150914,000000,6.82893,6.84853,6.7895,6.80853,133753.05775038,0
+DSU.US,D,20150915,000000,6.80853,6.80853,6.7497,6.7697,117233.06906378,0
+DSU.US,D,20150916,000000,6.7497,6.7895,6.69166,6.69166,139648.31826829,0
+DSU.US,D,20150917,000000,6.69166,6.7697,6.67058,6.7697,113893.78135866,0
+DSU.US,D,20150918,000000,6.73098,6.80853,6.73098,6.7697,105496.60491508,0
+DSU.US,D,20150921,000000,6.7497,6.80853,6.7497,6.7895,74038.556445559,0
+DSU.US,D,20150922,000000,6.7497,6.7895,6.73098,6.7895,121502.54320357,0
+DSU.US,D,20150923,000000,6.7697,6.7895,6.65205,6.70931,329136.06650327,0
+DSU.US,D,20150924,000000,6.67058,6.70931,6.63137,6.63137,127172.39670167,0
+DSU.US,D,20150925,000000,6.69166,6.7497,6.65205,6.7497,307541.87001795,0
+DSU.US,D,20150928,000000,6.70931,6.70931,6.59194,6.61224,150034.38018072,0
+DSU.US,D,20150929,000000,6.59194,6.59194,6.49419,6.51312,250023.30225899,0
+DSU.US,D,20150930,000000,6.53312,6.57284,6.49419,6.57284,497747.65690425,0
+DSU.US,D,20151001,000000,6.53312,6.55283,6.49419,6.53312,269482.76167441,0
+DSU.US,D,20151002,000000,6.53312,6.55283,6.39498,6.55283,386613.83661159,0
+DSU.US,D,20151005,000000,6.51312,6.63137,6.51312,6.63137,334535.63556586,0
+DSU.US,D,20151006,000000,6.59194,6.63137,6.55283,6.61224,249303.22372514,0
+DSU.US,D,20151007,000000,6.61224,6.65205,6.59194,6.65205,342863.45600335,0
+DSU.US,D,20151008,000000,6.63137,6.82893,6.61224,6.82893,502068.12810733,0
+DSU.US,D,20151009,000000,6.7697,6.84853,6.7697,6.84853,283504.9142004,0
+DSU.US,D,20151012,000000,6.80853,6.80853,6.7497,6.7497,220452.14513171,0
+DSU.US,D,20151013,000000,6.73098,6.80921,6.73098,6.7895,402496.36200688,0
+DSU.US,D,20151014,000000,6.7701,6.8297,6.69078,6.69078,399056.10011642,0
+DSU.US,D,20151015,000000,6.7497,6.7497,6.70931,6.7497,181014.07619643,0
+DSU.US,D,20151016,000000,6.7497,6.80921,6.7497,6.80921,273464.61237717,0
+DSU.US,D,20151019,000000,6.80921,6.8297,6.7701,6.7701,151494.93607373,0
+DSU.US,D,20151020,000000,6.7895,6.80921,6.7701,6.7895,171899.88104281,0
+DSU.US,D,20151021,000000,6.7701,6.80921,6.7701,6.7895,204856.22323219,0
+DSU.US,D,20151022,000000,6.80921,6.8297,6.7895,6.7895,171714.25173237,0
+DSU.US,D,20151023,000000,6.80921,6.8297,6.7701,6.7895,194649.67098258,0
+DSU.US,D,20151026,000000,6.7895,6.8297,6.7895,6.80921,90074.07303077,0
+DSU.US,D,20151027,000000,6.80921,6.80921,6.7497,6.7895,255528.94521325,0
+DSU.US,D,20151028,000000,6.7895,6.84853,6.7895,6.80921,284530.97511407,0
+DSU.US,D,20151029,000000,6.7895,6.8297,6.7895,6.8297,192736.26116743,0
+DSU.US,D,20151030,000000,6.8297,6.84853,6.7895,6.84853,229158.36377892,0
+DSU.US,D,20151102,000000,6.80921,6.92766,6.80921,6.92766,246663.61572854,0
+DSU.US,D,20151103,000000,6.86902,6.94706,6.86902,6.90873,263207.06306425,0
+DSU.US,D,20151104,000000,6.88824,6.92766,6.88824,6.88824,183760.77802598,0
+DSU.US,D,20151105,000000,6.86902,6.92766,6.86902,6.90873,229613.25758358,0
+DSU.US,D,20151106,000000,6.86902,6.88824,6.8297,6.88824,182685.75993154,0
+DSU.US,D,20151109,000000,6.88824,6.88824,6.7895,6.80921,280039.15377827,0
+DSU.US,D,20151110,000000,6.80921,6.8297,6.7895,6.80921,239818.78989192,0
+DSU.US,D,20151111,000000,6.7895,6.80921,6.7497,6.7497,381727.29800582,0
+DSU.US,D,20151112,000000,6.73098,6.73098,6.69078,6.70931,234647.68767292,0
+DSU.US,D,20151113,000000,6.66969,6.69078,6.58999,6.58999,229820.3056606,0
+DSU.US,D,20151116,000000,6.58999,6.63008,6.58999,6.63008,243439.58138648,0
+DSU.US,D,20151117,000000,6.61087,6.65068,6.58999,6.58999,174523.16997914,0
+DSU.US,D,20151118,000000,6.57077,6.66969,6.57077,6.65068,275227.07088493,0
+DSU.US,D,20151119,000000,6.63008,6.63008,6.57077,6.58999,199994.16321681,0
+DSU.US,D,20151120,000000,6.58999,6.63008,6.57077,6.63008,245746.68853034,0
+DSU.US,D,20151123,000000,6.63008,6.65068,6.61087,6.63008,223144.79007414,0
+DSU.US,D,20151124,000000,6.58999,6.69078,6.58999,6.69078,283634.44674119,0
+DSU.US,D,20151125,000000,6.63008,6.66969,6.63008,6.66969,133046.23845299,0
+DSU.US,D,20151127,000000,6.65068,6.66969,6.63008,6.63008,107174.40829777,0
+DSU.US,D,20151130,000000,6.65068,6.70931,6.63008,6.66969,189991.59922042,0
+DSU.US,D,20151201,000000,6.69078,6.70931,6.66969,6.69078,206563.60491159,0
+DSU.US,D,20151202,000000,6.66969,6.70931,6.66969,6.69078,193729.68396059,0
+DSU.US,D,20151203,000000,6.66969,6.73098,6.66969,6.73098,361024.53018706,0
+DSU.US,D,20151204,000000,6.73098,6.7701,6.69078,6.7497,229116.54618701,0
+DSU.US,D,20151207,000000,6.70931,6.7497,6.65068,6.65068,225555.93122714,0
+DSU.US,D,20151208,000000,6.65068,6.65068,6.57077,6.61087,192231.39024072,0
+DSU.US,D,20151209,000000,6.58999,6.63008,6.55087,6.58999,274072.49737174,0
+DSU.US,D,20151210,000000,6.53057,6.61087,6.53057,6.58999,218171.55646077,0
+DSU.US,D,20151211,000000,6.55087,6.55087,6.39135,6.43115,494250.27830288,0
+DSU.US,D,20151214,000000,6.39135,6.43115,6.31203,6.43115,642624.19410242,0
+DSU.US,D,20151215,000000,6.43115,6.53057,6.41145,6.47105,791778.36497052,0
+DSU.US,D,20151216,000000,6.47105,6.61087,6.47105,6.61087,396768.37185662,0
+DSU.US,D,20151217,000000,6.57077,6.63008,6.57077,6.63008,307770.33686155,0
+DSU.US,D,20151218,000000,6.63008,6.65068,6.57077,6.61087,725836.10229506,0
+DSU.US,D,20151221,000000,6.58999,6.63008,6.58999,6.58999,281555.80644093,0
+DSU.US,D,20151222,000000,6.58999,6.66969,6.57077,6.66969,378099.3669224,0
+DSU.US,D,20151223,000000,6.66969,6.7903,6.65068,6.7497,404402.63223317,0
+DSU.US,D,20151224,000000,6.70931,6.8305,6.70931,6.7701,257893.16906802,0
+DSU.US,D,20151228,000000,6.69078,6.7903,6.69078,6.7497,595019.4554497,0
+DSU.US,D,20151229,000000,6.7497,6.81,6.69019,6.69019,409183.09694726,0
+DSU.US,D,20151230,000000,6.69019,6.7701,6.6294,6.7701,358657.24650851,0
+DSU.US,D,20151231,000000,6.70931,6.7701,6.66931,6.7497,368937.23452925,0
+DSU.US,D,20160104,000000,6.70931,6.70931,6.6294,6.69019,321080.57038382,0
+DSU.US,D,20160105,000000,6.70931,6.7701,6.69019,6.7497,162755.08765119,0
+DSU.US,D,20160106,000000,6.70931,6.7701,6.69019,6.73029,330311.03884178,0
+DSU.US,D,20160107,000000,6.70931,6.73029,6.66931,6.66931,360728.7472199,0
+DSU.US,D,20160108,000000,6.69019,6.70931,6.60998,6.60998,582398.70222331,0
+DSU.US,D,20160111,000000,6.5893,6.66931,6.5893,6.60998,304842.08548665,0
+DSU.US,D,20160112,000000,6.60998,6.64989,6.5698,6.5893,278233.85773732,0
+DSU.US,D,20160113,000000,6.5893,6.6294,6.46968,6.46968,430218.36561876,0
+DSU.US,D,20160114,000000,6.4492,6.48968,6.40948,6.4492,470876.28430827,0
+DSU.US,D,20160115,000000,6.30948,6.40948,6.26908,6.40948,618531.14151522,0
+DSU.US,D,20160119,000000,6.40948,6.4492,6.3288,6.34948,779372.81935126,0
+DSU.US,D,20160120,000000,6.28899,6.3288,6.14868,6.28899,668280.81665051,0
+DSU.US,D,20160121,000000,6.3689,6.40948,6.22898,6.30948,889296.98930236,0
+DSU.US,D,20160122,000000,6.3689,6.40948,6.30948,6.3689,573719.00204901,0
+DSU.US,D,20160125,000000,6.3288,6.40948,6.3288,6.38958,308205.85178216,0
+DSU.US,D,20160126,000000,6.3689,6.5094,6.3689,6.5094,156414.11280001,0
+DSU.US,D,20160127,000000,6.4492,6.48968,6.42948,6.46968,195289.1741564,0
+DSU.US,D,20160128,000000,6.48968,6.60998,6.48968,6.60998,232120.27321559,0
+DSU.US,D,20160129,000000,6.6294,6.64989,6.5698,6.6294,232967.8444077,0
+DSU.US,D,20160201,000000,6.5893,6.66951,6.5494,6.5893,293330.00841648,0
+DSU.US,D,20160202,000000,6.5698,6.6294,6.5494,6.5494,234053.0619148,0
+DSU.US,D,20160203,000000,6.5292,6.58744,6.5292,6.5494,103060.98517168,0
+DSU.US,D,20160204,000000,6.5292,6.5698,6.48968,6.5494,174865.87024455,0
+DSU.US,D,20160205,000000,6.5094,6.5893,6.48968,6.5292,305094.01097938,0
+DSU.US,D,20160208,000000,6.4492,6.48968,6.38958,6.38958,325435.71958995,0
+DSU.US,D,20160209,000000,6.30948,6.38958,6.30948,6.3689,263015.31410624,0
+DSU.US,D,20160210,000000,6.34948,6.42948,6.34948,6.40948,163008.03308517,0
+DSU.US,D,20160211,000000,6.34939,6.38928,6.2881,6.34939,244743.06632452,0
+DSU.US,D,20160212,000000,6.3283,6.40948,6.3186,6.3688,462317.95714465,0
+DSU.US,D,20160216,000000,6.38928,6.42968,6.3688,6.40948,381419.27574347,0
+DSU.US,D,20160217,000000,6.42968,6.47028,6.40948,6.42968,681788.91877839,0
+DSU.US,D,20160218,000000,6.44929,6.49018,6.42968,6.42968,264498.3087071,0
+DSU.US,D,20160219,000000,6.47028,6.50978,6.42968,6.47028,221737.27112696,0
+DSU.US,D,20160222,000000,6.55047,6.59018,6.50978,6.53008,261337.51072354,0
+DSU.US,D,20160223,000000,6.55047,6.60058,6.50978,6.57077,415644.42486784,0
+DSU.US,D,20160224,000000,6.50978,6.63048,6.50978,6.61137,456779.67606986,0
+DSU.US,D,20160225,000000,6.63048,6.65175,6.57077,6.63048,375556.65334608,0
+DSU.US,D,20160226,000000,6.63048,6.67088,6.61137,6.65175,701306.51484598,0
+DSU.US,D,20160229,000000,6.61137,6.71078,6.61137,6.69215,274531.47094147,0
+DSU.US,D,20160301,000000,6.71078,6.79177,6.67088,6.77225,578701.41513379,0
+DSU.US,D,20160302,000000,6.75205,6.81226,6.73205,6.77225,633274.39251633,0
+DSU.US,D,20160303,000000,6.75205,6.87265,6.75205,6.83294,452238.89755331,0
+DSU.US,D,20160304,000000,6.85236,6.91461,6.83294,6.89383,284805.33931463,0
+DSU.US,D,20160307,000000,6.87265,6.89383,6.81226,6.81226,309766.36191926,0
+DSU.US,D,20160308,000000,6.83294,6.91461,6.83294,6.89383,174351.81984645,0
+DSU.US,D,20160309,000000,6.91461,6.91461,6.85236,6.87265,237238.33848875,0
+DSU.US,D,20160310,000000,6.89383,6.91461,6.81226,6.85236,240881.56869117,0
+DSU.US,D,20160311,000000,6.87354,6.95285,6.87354,6.95285,174364.05914164,0
+DSU.US,D,20160314,000000,6.91461,6.97305,6.89431,6.97305,243053.02364665,0
+DSU.US,D,20160315,000000,6.93334,6.95285,6.91461,6.95285,151008.42408981,0
+DSU.US,D,20160316,000000,6.95285,6.97305,6.91461,6.95285,400290.22904837,0
+DSU.US,D,20160317,000000,6.93334,6.99491,6.93334,6.99491,363925.24314777,0
+DSU.US,D,20160318,000000,6.97305,7.05511,6.97305,7.03511,291284.00623673,0
+DSU.US,D,20160321,000000,7.03511,7.03511,6.99491,7.0152,293544.19608236,0
+DSU.US,D,20160322,000000,7.0152,7.05511,6.99491,7.05511,281804.67210985,0
+DSU.US,D,20160323,000000,7.05511,7.09629,7.0152,7.07481,328982.05537209,0
+DSU.US,D,20160324,000000,7.07481,7.07481,6.91461,6.99491,353855.36302783,0
+DSU.US,D,20160328,000000,7.0152,7.0152,6.87354,6.93334,255573.82262896,0
+DSU.US,D,20160329,000000,6.89431,6.97305,6.89431,6.93334,186921.57600954,0
+DSU.US,D,20160330,000000,6.97305,7.03511,6.95285,7.03511,244036.24702714,0
+DSU.US,D,20160331,000000,6.99491,7.03511,6.99491,7.03511,207393.83710217,0
+DSU.US,D,20160401,000000,7.03511,7.03511,7.00452,7.0152,123771.91252058,0
+DSU.US,D,20160404,000000,7.03511,7.03511,6.97305,6.99491,229164.48342651,0
+DSU.US,D,20160405,000000,6.97305,6.99491,6.93334,6.97305,166049.49794061,0
+DSU.US,D,20160406,000000,6.99491,7.0152,6.95285,6.97305,263910.82253786,0
+DSU.US,D,20160407,000000,6.97305,6.99491,6.91461,6.99491,418754.2257881,0
+DSU.US,D,20160408,000000,7.0152,7.03511,6.97305,7.0152,117428.89778687,0
+DSU.US,D,20160411,000000,7.0152,7.07481,6.99491,7.07481,212116.16516409,0
+DSU.US,D,20160412,000000,7.05511,7.05511,7.03511,7.03511,181703.55649231,0
+DSU.US,D,20160413,000000,7.05511,7.07481,7.03511,7.05511,168224.01271987,0
+DSU.US,D,20160414,000000,7.03511,7.07481,7.03511,7.05511,188181.20347314,0
+DSU.US,D,20160415,000000,7.0152,7.09629,6.99423,7.09629,386271.13634618,0
+DSU.US,D,20160418,000000,7.09629,7.11737,7.07481,7.11737,234362.10411842,0
+DSU.US,D,20160419,000000,7.11737,7.15855,7.09629,7.13757,234328.44605664,0
+DSU.US,D,20160420,000000,7.15855,7.15855,7.13757,7.13757,181325.15828259,0
+DSU.US,D,20160421,000000,7.15855,7.17816,7.13757,7.15855,243295.76966797,0
+DSU.US,D,20160422,000000,7.13757,7.15855,7.13757,7.13757,93134.916770259,0
+DSU.US,D,20160425,000000,7.13757,7.15855,7.13757,7.15855,87956.674962402,0
+DSU.US,D,20160426,000000,7.17816,7.17816,7.15855,7.17816,118705.86425199,0
+DSU.US,D,20160427,000000,7.17816,7.1965,7.17816,7.17816,112069.10643365,0
+DSU.US,D,20160428,000000,7.17816,7.1965,7.15855,7.15855,189748.8531991,0
+DSU.US,D,20160429,000000,7.17816,7.17816,7.15855,7.15855,141242.48646716,0
+DSU.US,D,20160502,000000,7.15855,7.1965,7.15855,7.17816,183343.62204815,0
+DSU.US,D,20160503,000000,7.15855,7.17816,7.13757,7.17816,280706.19536629,0
+DSU.US,D,20160504,000000,7.13757,7.17816,7.13757,7.15855,239547.48551515,0
+DSU.US,D,20160505,000000,7.17816,7.17816,7.09629,7.09629,286742.20777891,0
+DSU.US,D,20160506,000000,7.09629,7.15855,7.07481,7.13757,219759.60501205,0
+DSU.US,D,20160509,000000,7.15855,7.15855,7.07481,7.07481,196819.08605551,0
+DSU.US,D,20160510,000000,7.13757,7.13757,7.07481,7.09629,152777.00224519,0
+DSU.US,D,20160511,000000,7.09629,7.15855,7.09629,7.11737,188739.11134568,0
+DSU.US,D,20160512,000000,7.17895,7.17895,7.13815,7.13815,171533.72212828,0
+DSU.US,D,20160513,000000,7.15855,7.15855,7.11737,7.13815,93712.203526856,0
+DSU.US,D,20160516,000000,7.13815,7.24032,7.11737,7.21993,202225.79470697,0
+DSU.US,D,20160517,000000,7.19728,7.24032,7.19728,7.24032,86139.139626258,0
+DSU.US,D,20160518,000000,7.17895,7.24032,7.15855,7.24032,216454.99530997,0
+DSU.US,D,20160519,000000,7.17895,7.21993,7.13815,7.17895,157458.53265646,0
+DSU.US,D,20160520,000000,7.19728,7.21993,7.15855,7.15855,146698.15229939,0
+DSU.US,D,20160523,000000,7.17895,7.26111,7.17895,7.24032,178490.74150417,0
+DSU.US,D,20160524,000000,7.26111,7.28238,7.24032,7.26111,116548.68847425,0
+DSU.US,D,20160525,000000,7.28238,7.28238,7.26111,7.26111,95812.262593702,0
+DSU.US,D,20160526,000000,7.26111,7.2917,7.21993,7.21993,162526.62080758,0
+DSU.US,D,20160527,000000,7.24032,7.26111,7.21993,7.24032,120145.00137842,0
+DSU.US,D,20160531,000000,7.28238,7.30248,7.26032,7.28238,142063.53918635,0
+DSU.US,D,20160601,000000,7.28238,7.30248,7.26111,7.26111,123305.79936199,0
+DSU.US,D,20160602,000000,7.24032,7.32004,7.24032,7.28238,204617.55697592,0
+DSU.US,D,20160603,000000,7.30248,7.30248,7.28238,7.30248,117363.62154584,0
+DSU.US,D,20160606,000000,7.32004,7.42425,7.32004,7.38288,664056.21992643,0
+DSU.US,D,20160607,000000,7.46464,7.46464,7.42425,7.44239,414020.67837226,0
+DSU.US,D,20160608,000000,7.44239,7.46464,7.42425,7.44239,231805.11136438,0
+DSU.US,D,20160609,000000,7.44239,7.48749,7.40435,7.42425,310089.6833006,0
+DSU.US,D,20160610,000000,7.44239,7.46464,7.40435,7.42425,250327.24475628,0
+DSU.US,D,20160613,000000,7.40435,7.42425,7.382,7.40435,143419.04112897,0
+DSU.US,D,20160614,000000,7.40435,7.422,7.34151,7.34151,132586.24494199,0
+DSU.US,D,20160615,000000,7.382,7.382,7.34151,7.36395,85453.739095457,0
+DSU.US,D,20160616,000000,7.34151,7.35444,7.23964,7.26032,295486.16425296,0
+DSU.US,D,20160617,000000,7.3016,7.31914,7.28091,7.31914,98746.633616195,0
+DSU.US,D,20160620,000000,7.34151,7.36395,7.34151,7.34151,106887.804802,0
+DSU.US,D,20160621,000000,7.382,7.382,7.3016,7.34151,197333.13645361,0
+DSU.US,D,20160622,000000,7.31914,7.382,7.31914,7.36395,127682.36733471,0
+DSU.US,D,20160623,000000,7.382,7.382,7.34151,7.382,245653.87387513,0
+DSU.US,D,20160624,000000,7.28091,7.34151,7.23964,7.31914,152051.82400501,0
+DSU.US,D,20160627,000000,7.31914,7.31914,7.26032,7.26032,260401.20464128,0
+DSU.US,D,20160628,000000,7.31914,7.31914,7.28091,7.3016,129536.62055644,0
+DSU.US,D,20160629,000000,7.3016,7.31914,7.28091,7.31914,287635.67632799,0
+DSU.US,D,20160630,000000,7.34151,7.34151,7.28091,7.28091,233742.99976993,0
+DSU.US,D,20160701,000000,7.31914,7.31914,7.28091,7.3016,477374.33011442,0
+DSU.US,D,20160705,000000,7.31914,7.34151,7.26032,7.34151,209800.8984901,0
+DSU.US,D,20160706,000000,7.3016,7.36395,7.28091,7.34151,179732.01002499,0
+DSU.US,D,20160707,000000,7.31914,7.40435,7.31914,7.40435,225130.6157192,0
+DSU.US,D,20160708,000000,7.40435,7.44297,7.382,7.44297,187492.74311853,0
+DSU.US,D,20160711,000000,7.42425,7.44297,7.40435,7.40435,252641.491489,0
+DSU.US,D,20160712,000000,7.42425,7.46464,7.42357,7.46464,162982.53455351,0
+DSU.US,D,20160713,000000,7.48828,7.52877,7.46464,7.50691,366251.72917568,0
+DSU.US,D,20160714,000000,7.55024,7.55024,7.46464,7.50691,314384.65597204,0
+DSU.US,D,20160715,000000,7.46464,7.50691,7.42357,7.42357,192563.89109346,0
+DSU.US,D,20160718,000000,7.42357,7.48828,7.42357,7.46464,147769.09062876,0
+DSU.US,D,20160719,000000,7.46464,7.48828,7.44239,7.44239,136157.05931452,0
+DSU.US,D,20160720,000000,7.46464,7.48828,7.44239,7.46464,178071.54564382,0
+DSU.US,D,20160721,000000,7.48828,7.52877,7.48828,7.48828,187103.1255549,0
+DSU.US,D,20160722,000000,7.50691,7.55024,7.44239,7.52877,196561.04091521,0
+DSU.US,D,20160725,000000,7.52877,7.53945,7.46464,7.48828,246987.95705116,0
+DSU.US,D,20160726,000000,7.48828,7.52877,7.46464,7.52877,141822.83304755,0
+DSU.US,D,20160727,000000,7.50691,7.52877,7.50691,7.50691,196684.45380839,0
+DSU.US,D,20160728,000000,7.50691,7.55024,7.50691,7.52877,261322.21160455,0
+DSU.US,D,20160729,000000,7.50691,7.55024,7.50691,7.55024,163739.33097294,0
+DSU.US,D,20160801,000000,7.55024,7.55024,7.52877,7.52877,158577.40822534,0
+DSU.US,D,20160802,000000,7.52877,7.52877,7.48828,7.48828,139832.92763744,0
+DSU.US,D,20160803,000000,7.52877,7.55024,7.48828,7.55024,231403.25450555,0
+DSU.US,D,20160804,000000,7.50691,7.56711,7.50691,7.56711,310180.45807329,0
+DSU.US,D,20160805,000000,7.55024,7.61279,7.55024,7.61279,392149.05786256,0
+DSU.US,D,20160808,000000,7.61279,7.61279,7.58985,7.58985,122993.69733457,0
+DSU.US,D,20160809,000000,7.56711,7.61279,7.56711,7.56711,149482.59195576,0
+DSU.US,D,20160810,000000,7.58985,7.63239,7.58985,7.63239,132824.91119825,0
+DSU.US,D,20160811,000000,7.65368,7.67446,7.61279,7.65368,192829.07582264,0
+DSU.US,D,20160812,000000,7.65368,7.66407,7.63239,7.65368,247720.27488019,0
+DSU.US,D,20160815,000000,7.65368,7.6925,7.63239,7.6925,150412.77839043,0
+DSU.US,D,20160816,000000,7.67446,7.67446,7.63239,7.67446,127706.84592509,0
+DSU.US,D,20160817,000000,7.63239,7.67446,7.63239,7.63239,168098.55994415,0
+DSU.US,D,20160818,000000,7.63239,7.6925,7.63239,7.6925,188120.00699717,0
+DSU.US,D,20160819,000000,7.67446,7.6925,7.67446,7.6925,144359.42697628,0
+DSU.US,D,20160822,000000,7.6925,7.71446,7.65368,7.71446,195782.82572919,0
+DSU.US,D,20160823,000000,7.67446,7.71446,7.65368,7.65368,150892.15078549,0
+DSU.US,D,20160824,000000,7.65368,7.71446,7.65368,7.71446,295134.28451616,0
+DSU.US,D,20160825,000000,7.67446,7.73545,7.67446,7.73545,95666.410992653,0
+DSU.US,D,20160826,000000,7.71446,7.7575,7.67446,7.7575,157440.17371368,0
+DSU.US,D,20160829,000000,7.7575,7.7776,7.71446,7.7776,117019.90133917,0
+DSU.US,D,20160830,000000,7.73545,7.7776,7.73545,7.7776,184903.11224397,0
+DSU.US,D,20160831,000000,7.73545,7.7776,7.73545,7.73545,279144.66528793,0
+DSU.US,D,20160901,000000,7.71446,7.73545,7.6925,7.71446,145026.46856429,0
+DSU.US,D,20160902,000000,7.71446,7.7575,7.6925,7.73545,123683.17763043,0
+DSU.US,D,20160906,000000,7.71446,7.73545,7.6925,7.71446,79774.706125958,0
+DSU.US,D,20160907,000000,7.6925,7.71446,7.6925,7.71446,89501.885980504,0
+DSU.US,D,20160908,000000,7.71446,7.7575,7.6925,7.71446,250491.45530011,0
+DSU.US,D,20160909,000000,7.6925,7.71446,7.58906,7.61279,230080.39068345,0
+DSU.US,D,20160912,000000,7.56612,7.63142,7.52877,7.58906,268375.10545946,0
+DSU.US,D,20160913,000000,7.55024,7.58906,7.46327,7.48671,250141.61544585,0
+DSU.US,D,20160914,000000,7.48671,7.55024,7.48671,7.55024,122532.68388231,0
+DSU.US,D,20160915,000000,7.50601,7.58906,7.50601,7.58906,129399.94842677,0
+DSU.US,D,20160916,000000,7.55024,7.56612,7.52778,7.55024,179667.75372522,0
+DSU.US,D,20160919,000000,7.55024,7.56612,7.52778,7.55024,220493.96272362,0
+DSU.US,D,20160920,000000,7.55024,7.61279,7.55024,7.61279,212364.01089175,0
+DSU.US,D,20160921,000000,7.58906,7.61279,7.56612,7.58906,241029.46017475,0
+DSU.US,D,20160922,000000,7.61279,7.67544,7.56612,7.58906,322654.33975736,0
+DSU.US,D,20160923,000000,7.61279,7.63239,7.56612,7.56612,502821.86470296,0
+DSU.US,D,20160926,000000,7.56612,7.58906,7.52778,7.55024,526166.28040086,0
+DSU.US,D,20160927,000000,7.56612,7.58906,7.55024,7.56612,173665.39937438,0
+DSU.US,D,20160928,000000,7.61279,7.65436,7.57966,7.65436,252873.0181564,0
+DSU.US,D,20160929,000000,7.67544,7.67544,7.58906,7.61279,268720.86554866,0
+DSU.US,D,20160930,000000,7.65436,7.65436,7.61279,7.65436,282300.36356516,0
+DSU.US,D,20161003,000000,7.65436,7.65436,7.61279,7.61279,240486.8514212,0
+DSU.US,D,20161004,000000,7.65436,7.65436,7.56612,7.56612,178741.64705563,0
+DSU.US,D,20161005,000000,7.58906,7.63239,7.58906,7.63239,430846.64943868,0
+DSU.US,D,20161006,000000,7.55024,7.63239,7.55024,7.63239,293760.42363077,0
+DSU.US,D,20161007,000000,7.58906,7.63239,7.58906,7.63239,67764.89771794,0
+DSU.US,D,20161010,000000,7.65436,7.67544,7.63239,7.67544,139231.16229047,0
+DSU.US,D,20161011,000000,7.63239,7.65436,7.61279,7.63239,166940.92660715,0
+DSU.US,D,20161012,000000,7.63239,7.65436,7.61279,7.63239,154526.2015165,0
+DSU.US,D,20161013,000000,7.61279,7.61279,7.58906,7.58906,162122.72406622,0
+DSU.US,D,20161014,000000,7.58906,7.61279,7.58906,7.58906,173871.42751013,0
+DSU.US,D,20161017,000000,7.58906,7.63239,7.56612,7.56612,589858.55264337,0
+DSU.US,D,20161018,000000,7.61279,7.63239,7.58906,7.61279,293859.35793357,0
+DSU.US,D,20161019,000000,7.61279,7.69309,7.61279,7.69309,278595.93688677,0
+DSU.US,D,20161020,000000,7.69309,7.69309,7.63239,7.63239,322296.34037298,0
+DSU.US,D,20161021,000000,7.63239,7.69309,7.63239,7.67544,368322.20994582,0
+DSU.US,D,20161024,000000,7.67544,7.73682,7.65436,7.71505,276580.53294502,0
+DSU.US,D,20161025,000000,7.69309,7.71505,7.69309,7.71505,101572.89086449,0
+DSU.US,D,20161026,000000,7.71505,7.71505,7.69309,7.71505,87935.256195814,0
+DSU.US,D,20161027,000000,7.69309,7.71505,7.67544,7.67544,145910.75764198,0
+DSU.US,D,20161028,000000,7.65436,7.69309,7.65436,7.65436,89685.475408397,0
+DSU.US,D,20161031,000000,7.65436,7.67544,7.63239,7.63239,199056.83719328,0
+DSU.US,D,20161101,000000,7.61279,7.63239,7.61279,7.61279,160334.76702679,0
+DSU.US,D,20161102,000000,7.58906,7.63239,7.54955,7.54955,166337.12137763,0
+DSU.US,D,20161103,000000,7.54955,7.56612,7.52701,7.54955,291964.3070612,0
+DSU.US,D,20161104,000000,7.50601,7.54955,7.48582,7.52701,257386.25825878,0
+DSU.US,D,20161107,000000,7.54955,7.56612,7.52877,7.54955,201439.41999083,0
+DSU.US,D,20161108,000000,7.52701,7.54955,7.50601,7.54955,183696.52172621,0
+DSU.US,D,20161109,000000,7.46239,7.50601,7.43984,7.48582,203602.71541618,0
+DSU.US,D,20161110,000000,7.43436,7.47887,7.39346,7.39346,312677.27429264,0
+DSU.US,D,20161111,000000,7.32837,7.37297,7.30826,7.35169,261247.75589214,0
+DSU.US,D,20161114,000000,7.39346,7.39346,7.28875,7.30826,347053.37472438,0
+DSU.US,D,20161115,000000,7.30826,7.43436,7.28875,7.43436,210634.19050448,0
+DSU.US,D,20161116,000000,7.422,7.55416,7.37896,7.54191,301870.99657858,0
+DSU.US,D,20161117,000000,7.4921,7.59819,7.4921,7.59819,354817.16764173,0
+DSU.US,D,20161118,000000,7.55416,7.59819,7.55416,7.58201,242774.579681,0
+DSU.US,D,20161121,000000,7.56612,7.647,7.56612,7.63239,286517.82070037,0
+DSU.US,D,20161122,000000,7.64015,7.69309,7.63239,7.64015,377837.24201702,0
+DSU.US,D,20161123,000000,7.64015,7.68153,7.63073,7.68153,693769.14888969,0
+DSU.US,D,20161125,000000,7.66946,7.69887,7.66946,7.68829,70494.260545953,0
+DSU.US,D,20161128,000000,7.68829,7.75986,7.68829,7.75338,368685.30903654,0
+DSU.US,D,20161129,000000,7.75338,7.76721,7.70123,7.74534,235441.20197793,0
+DSU.US,D,20161130,000000,7.77368,7.80339,7.68829,7.68829,508669.18798136,0
+DSU.US,D,20161201,000000,7.66946,7.72477,7.64015,7.68829,246241.36004439,0
+DSU.US,D,20161202,000000,7.68153,7.75986,7.68153,7.73133,231193.14660474,0
+DSU.US,D,20161205,000000,7.70868,7.78094,7.70868,7.77368,257258.76560052,0
+DSU.US,D,20161206,000000,7.75338,7.81388,7.75338,7.81388,148204.60554937,0
+DSU.US,D,20161207,000000,7.85133,7.91526,7.82731,7.85133,188211.80171111,0
+DSU.US,D,20161208,000000,7.85309,7.89271,7.82231,7.84613,193094.26055181,0
+DSU.US,D,20161209,000000,7.82957,7.88957,7.82957,7.87457,113007.45239844,0
+DSU.US,D,20161212,000000,7.85966,7.91036,7.85966,7.9026,288182.3648466,0
+DSU.US,D,20161213,000000,7.89506,7.9437,7.89506,7.89506,369523.70075725,0
+DSU.US,D,20161214,000000,7.918,7.93761,7.87457,7.87457,659484.84317189,0
+DSU.US,D,20161215,000000,7.87457,7.87457,7.84613,7.85309,591946.37241503,0
+DSU.US,D,20161216,000000,7.88957,7.9437,7.86712,7.92447,386223.19910667,0
+DSU.US,D,20161219,000000,7.93761,7.95781,7.83789,7.88957,371693.11583019,0
+DSU.US,D,20161220,000000,7.92447,7.99184,7.89761,7.98027,388418.11271127,0
+DSU.US,D,20161221,000000,7.95781,7.98781,7.89506,7.9437,290441.53475096,0
+DSU.US,D,20161222,000000,7.96614,7.98027,7.93144,7.9437,153897.9176966,0
+DSU.US,D,20161223,000000,7.93761,7.9736,7.93144,7.9437,128610.51388683,0
+DSU.US,D,20161227,000000,7.93761,7.98027,7.93761,7.95104,98746.633616195,0
+DSU.US,D,20161228,000000,7.93761,8.05949,7.93761,8.05949,393646.33164116,0
+DSU.US,D,20161229,000000,8.04723,8.05949,8.03272,8.03939,165675.17949596,0
+DSU.US,D,20161230,000000,8.02429,8.09586,8.02429,8.08782,261816.8831186,0
+DSU.US,D,20170103,000000,8.08782,8.134,8.04282,8.134,513251.78408984,0
+DSU.US,D,20170104,000000,8.16047,8.18195,8.14684,8.18195,485920.41798286,0
+DSU.US,D,20170105,000000,8.18195,8.18195,8.14684,8.14684,502106.88587545,0
+DSU.US,D,20170106,000000,8.09586,8.19478,8.09586,8.18861,156568.12393118,0
+DSU.US,D,20170109,000000,8.16047,8.18861,8.16047,8.18195,222211.54381569,0
+DSU.US,D,20170110,000000,8.20263,8.20263,8.16821,8.16821,182067.67552429,0
+DSU.US,D,20170111,000000,8.16047,8.2095,8.14684,8.14684,228506.6213099,0
+DSU.US,D,20170112,000000,8.12626,8.16047,8.12626,8.14076,155965.33864293,0
+DSU.US,D,20170113,000000,8.16047,8.16047,8.14076,8.16047,145092.76474659,0
+DSU.US,D,20170117,000000,8.15272,8.15272,8.1188,8.14684,186264.73383419,0
+DSU.US,D,20170118,000000,8.134,8.16047,8.1188,8.134,174893.40865873,0
+DSU.US,D,20170119,000000,8.11105,8.12626,8.11105,8.1188,214437.55148568,0
+DSU.US,D,20170120,000000,8.1188,8.13586,8.08782,8.08782,213876.58378934,0
+DSU.US,D,20170123,000000,8.09586,8.134,8.09586,8.10292,143447.59948441,0
+DSU.US,D,20170124,000000,8.10292,8.15272,8.08782,8.14684,369978.59456192,0
+DSU.US,D,20170125,000000,8.16047,8.20263,8.15272,8.20263,343481.54041059,0
+DSU.US,D,20170126,000000,8.20263,8.21734,8.18468,8.2095,238562.22225213,0
+DSU.US,D,20170127,000000,8.19478,8.23067,8.19478,8.2095,224920.50781839,0
+DSU.US,D,20170130,000000,8.2095,8.2392,8.18861,8.2392,171610.21772324,0
+DSU.US,D,20170131,000000,8.21734,8.22802,8.18861,8.18861,319612.87490193,0
+DSU.US,D,20170201,000000,8.18195,8.27597,8.18195,8.25468,325000.20466933,0
+DSU.US,D,20170202,000000,8.2392,8.26282,8.22459,8.26282,148831.86942802,0
+DSU.US,D,20170203,000000,8.2693,8.27597,8.25468,8.25468,161462.82206707,0
+DSU.US,D,20170206,000000,8.25468,8.26282,8.22459,8.2392,325869.19462803,0
+DSU.US,D,20170207,000000,8.2693,8.27597,8.20263,8.22459,311466.6040098,0
+DSU.US,D,20170208,000000,8.23067,8.28969,8.21734,8.28969,316781.51794731,0
+DSU.US,D,20170209,000000,8.27597,8.27597,8.25468,8.25468,148794.13160117,0
+DSU.US,D,20170210,000000,8.25468,8.29675,8.25468,8.27597,188726.87205049,0
+DSU.US,D,20170213,000000,8.24891,8.31146,8.24891,8.29852,207580.48635386,0
+DSU.US,D,20170214,000000,8.25734,8.35607,8.25734,8.34813,318313.46972896,0
+DSU.US,D,20170215,000000,8.31832,8.34813,8.31832,8.34813,336356.2307258,0
+DSU.US,D,20170216,000000,8.31832,8.3341,8.29215,8.29215,230985.07858645,0
+DSU.US,D,20170217,000000,8.24891,8.29852,8.24891,8.27753,179934.97833694,0
+DSU.US,D,20170221,000000,8.2693,8.32616,8.2693,8.31832,318156.39877398,0
+DSU.US,D,20170222,000000,8.27753,8.31146,8.27753,8.30519,281224.32552946,0
+DSU.US,D,20170223,000000,8.30519,8.34106,8.30519,8.3341,166269.80525408,0
+DSU.US,D,20170224,000000,8.31832,8.35607,8.31832,8.34813,149858.95028296,0
+DSU.US,D,20170227,000000,8.34106,8.36293,8.3393,8.36293,173444.07211964,0
+DSU.US,D,20170228,000000,8.34813,8.37862,8.34106,8.37862,249614.3058113,0
+DSU.US,D,20170301,000000,8.42058,8.42607,8.39244,8.42607,424459.77723052,0
+DSU.US,D,20170302,000000,8.41274,8.42058,8.39244,8.39244,165829.19062713,0
+DSU.US,D,20170303,000000,8.39852,8.41177,8.37862,8.39852,156251.9421387,0
+DSU.US,D,20170306,000000,8.40568,8.41274,8.39244,8.40568,135643.00891641,0
+DSU.US,D,20170307,000000,8.39852,8.40568,8.35607,8.35607,266447.41646657,0
+DSU.US,D,20170308,000000,8.34813,8.36293,8.31146,8.31832,295404.56895168,0
+DSU.US,D,20170309,000000,8.31146,8.31146,8.20527,8.24195,481241.94739537,0
+DSU.US,D,20170310,000000,8.28372,8.29852,8.26362,8.27753,422407.65540317,0
+DSU.US,D,20170313,000000,8.28273,8.31058,8.22537,8.25558,159307.68617186,0
+DSU.US,D,20170314,000000,8.24018,8.24018,8.10203,8.11047,430581.46470949,0
+DSU.US,D,20170315,000000,8.14684,8.18861,8.12547,8.18861,716819.82150296,0
+DSU.US,D,20170316,000000,8.18195,8.18861,8.13312,8.16821,370883.28246492,0
+DSU.US,D,20170317,000000,8.17518,8.21782,8.16821,8.21782,240701.03908707,0
+DSU.US,D,20170320,000000,8.21037,8.24734,8.18861,8.22537,295344.39241698,0
+DSU.US,D,20170321,000000,8.24734,8.24734,8.15194,8.16821,313402.45253281,0
+DSU.US,D,20170322,000000,8.18195,8.21782,8.13312,8.21782,527694.15241744,0
+DSU.US,D,20170323,000000,8.21782,8.24734,8.20263,8.24018,292669.08647607,0
+DSU.US,D,20170324,000000,8.24734,8.28273,8.23155,8.24734,171933.53910458,0
+DSU.US,D,20170327,000000,8.23155,8.26282,8.22537,8.26282,122773.3900211,0
+DSU.US,D,20170328,000000,8.2693,8.29754,8.25558,8.27675,178283.69342716,0
+DSU.US,D,20170329,000000,8.29136,8.29754,8.26282,8.29136,193918.3730948,0
+DSU.US,D,20170330,000000,8.31744,8.32529,8.30439,8.31744,474718.40305757,0
+DSU.US,D,20170331,000000,8.31744,8.33323,8.29136,8.31058,280020.79483548,0
+DSU.US,D,20170403,000000,8.33323,8.33323,8.26282,8.2693,265244.90571388,0
+DSU.US,D,20170404,000000,8.28273,8.29136,8.25558,8.29136,158534.57069217,0
+DSU.US,D,20170405,000000,8.29136,8.32529,8.29136,8.30439,130156.7448462,0
+DSU.US,D,20170406,000000,8.31058,8.32529,8.30439,8.32529,129278.57541612,0
+DSU.US,D,20170407,000000,8.32529,8.37097,8.32529,8.36206,198771.25363878,0
+DSU.US,D,20170410,000000,8.36206,8.39852,8.35774,8.39244,230596.48096408,0
+DSU.US,D,20170411,000000,8.39057,8.39764,8.35333,8.39057,207736.53736757,0
+DSU.US,D,20170412,000000,8.3845,8.41177,8.35333,8.35333,311776.66615469,0
+DSU.US,D,20170413,000000,8.37607,8.39057,8.36136,8.37607,82489.789776247,0
+DSU.US,D,20170417,000000,8.39057,8.39057,8.34549,8.34549,185506.91747349,0
+DSU.US,D,20170418,000000,8.34549,8.36039,8.31058,8.31665,410479.44229645,0
+DSU.US,D,20170419,000000,8.3393,8.3692,8.3393,8.34549,227581.53458156,0
+DSU.US,D,20170420,000000,8.33146,8.40225,8.33146,8.39764,200733.62063471,0
+DSU.US,D,20170421,000000,8.3692,8.39764,8.34549,8.39764,281076.43404587,0
+DSU.US,D,20170424,000000,8.41177,8.42156,8.39431,8.39764,152284.37061366,0
+DSU.US,D,20170425,000000,8.4048,8.4501,8.40029,8.41961,415397.59908146,0
+DSU.US,D,20170426,000000,8.43961,8.47676,8.4251,8.47676,212191.64081778,0
+DSU.US,D,20170427,000000,8.46961,8.4848,8.46285,8.46961,166830.77295042,0
+DSU.US,D,20170428,000000,8.47676,8.49216,8.46285,8.49216,190734.11646212,0
+DSU.US,D,20170501,000000,8.49941,8.51451,8.49216,8.49216,145917.89723084,0
+DSU.US,D,20170502,000000,8.49941,8.54147,8.4848,8.54147,237816.64518662,0
+DSU.US,D,20170503,000000,8.5353,8.54863,8.50833,8.5353,147893.52346322,0
+DSU.US,D,20170504,000000,8.52873,8.5353,8.46961,8.49941,195224.91785664,0
+DSU.US,D,20170505,000000,8.50833,8.5353,8.50833,8.5353,167410.09958955,0
+DSU.US,D,20170508,000000,8.52873,8.54147,8.51451,8.5353,135988.76900561,0
+DSU.US,D,20170509,000000,8.5353,8.5353,8.50833,8.50833,153815.30245405,0
+DSU.US,D,20170510,000000,8.50833,8.56471,8.49941,8.56471,244019.92796688,0
+DSU.US,D,20170511,000000,8.51353,8.54676,8.51353,8.52696,131412.29254475,0
+DSU.US,D,20170512,000000,8.52696,8.5397,8.50647,8.5397,129593.73726732,0
+DSU.US,D,20170515,000000,8.5397,8.55147,8.52098,8.5397,123992.21983406,0
+DSU.US,D,20170516,000000,8.5353,8.56952,8.5353,8.5397,87850.60107073,0
+DSU.US,D,20170517,000000,8.52696,8.52696,8.41724,8.42343,477136.68379942,0
+DSU.US,D,20170518,000000,8.4092,8.46862,8.4092,8.45353,268781.04208335,0
+DSU.US,D,20170519,000000,8.45353,8.50647,8.45353,8.475,113900.92094752,0
+DSU.US,D,20170522,000000,8.48313,8.49853,8.46185,8.46185,141652.50285612,0
+DSU.US,D,20170523,000000,8.46862,8.49853,8.46862,8.49853,140045.07542078,0
+DSU.US,D,20170524,000000,8.48313,8.56294,8.48313,8.55403,167539.63213034,0
+DSU.US,D,20170525,000000,8.55403,8.58638,8.52696,8.5353,179364.83116919,0
+DSU.US,D,20170526,000000,8.54676,8.61451,8.5353,8.57735,554816.43056487,0
+DSU.US,D,20170530,000000,8.59294,8.59294,8.52696,8.54676,238592.8204901,0
+DSU.US,D,20170531,000000,8.5397,8.54676,8.49853,8.51813,291107.5563977,0
+DSU.US,D,20170601,000000,8.5353,8.57735,8.52696,8.56294,220847.88234294,0
+DSU.US,D,20170602,000000,8.57735,8.57735,8.5353,8.5353,140042.015597,0
+DSU.US,D,20170605,000000,8.5353,8.57735,8.52696,8.56952,155928.62075735,0
+DSU.US,D,20170606,000000,8.56294,8.56952,8.54676,8.56952,145176.3999304,0
+DSU.US,D,20170607,000000,8.55403,8.57735,8.54676,8.57735,164067.75206062,0
+DSU.US,D,20170608,000000,8.56952,8.59294,8.55403,8.58638,268589.29312532,0
+DSU.US,D,20170609,000000,8.59294,8.62177,8.56952,8.62177,174359.97937658,0
+DSU.US,D,20170612,000000,8.6299,8.6299,8.59991,8.62177,113651.03533734,0
+DSU.US,D,20170613,000000,8.61373,8.63814,8.56756,8.59197,469880.82163257,0
+DSU.US,D,20170614,000000,8.6053,8.62099,8.57579,8.59197,179880.92144983,0
+DSU.US,D,20170615,000000,8.56756,8.58461,8.55226,8.56118,108308.58298563,0
+DSU.US,D,20170616,000000,8.56118,8.58187,8.54599,8.56118,78838.400043702,0
+DSU.US,D,20170619,000000,8.57579,8.62099,8.55226,8.59197,184226.89118457,0
+DSU.US,D,20170620,000000,8.57579,8.58461,8.55313,8.58461,117955.18748016,0
+DSU.US,D,20170621,000000,8.58461,8.58461,8.51255,8.52519,204577.77926654,0
+DSU.US,D,20170622,000000,8.51725,8.54235,8.51725,8.53441,130892.12249905,0
+DSU.US,D,20170623,000000,8.52519,8.5353,8.50462,8.51725,141855.47116806,0
+DSU.US,D,20170626,000000,8.52519,8.55226,8.48852,8.48852,182385.89719931,0
+DSU.US,D,20170627,000000,8.48039,8.51186,8.41441,8.41441,261144.74182426,0
+DSU.US,D,20170628,000000,8.42156,8.49686,8.42156,8.49686,145503.80107682,0
+DSU.US,D,20170629,000000,8.48039,8.48852,8.43677,8.46009,185350.86645978,0
+DSU.US,D,20170630,000000,8.48039,8.50745,8.46588,8.47334,238983.457995,0
+DSU.US,D,20170703,000000,8.50462,8.53882,8.50462,8.52519,73098.17059824,0
+DSU.US,D,20170705,000000,8.53441,8.53882,8.475,8.48852,118902.71291635,0
+DSU.US,D,20170706,000000,8.48852,8.48852,8.46009,8.46588,174585.38639638,0
+DSU.US,D,20170707,000000,8.46009,8.49686,8.46009,8.46588,92825.874566637,0
+DSU.US,D,20170710,000000,8.46588,8.50462,8.46588,8.48852,190325.12001444,0
+DSU.US,D,20170711,000000,8.46588,8.52519,8.46588,8.52519,158254.086844,0
+DSU.US,D,20170712,000000,8.53441,8.54599,8.50462,8.54599,306749.37565421,0
+DSU.US,D,20170713,000000,8.52519,8.53882,8.51725,8.52519,137442.18530977,0
+DSU.US,D,20170714,000000,8.53441,8.54599,8.52519,8.54599,147942.480644,0
+DSU.US,D,20170717,000000,8.54599,8.56756,8.53882,8.54599,150551.49040261,0
+DSU.US,D,20170718,000000,8.54599,8.59294,8.54599,8.57579,158293.86455338,0
+DSU.US,D,20170719,000000,8.56756,8.62177,8.56756,8.60628,323141.87168254,0
+DSU.US,D,20170720,000000,8.62177,8.6299,8.59892,8.61451,110777.8607908,0
+DSU.US,D,20170721,000000,8.61451,8.61451,8.59294,8.61451,120323.49109999,0
+DSU.US,D,20170724,000000,8.61451,8.63904,8.59892,8.6299,110673.82678166,0
+DSU.US,D,20170725,000000,8.62177,8.63904,8.61804,8.6299,120874.25938367,0
+DSU.US,D,20170726,000000,8.6299,8.63904,8.62177,8.63904,122006.394189,0
+DSU.US,D,20170727,000000,8.63904,8.66413,8.63904,8.63904,211767.34525109,0
+DSU.US,D,20170728,000000,8.65814,8.67884,8.65814,8.6707,248469.93171076,0
+DSU.US,D,20170731,000000,8.68628,8.71923,8.67775,8.68628,130557.58176377,0
+DSU.US,D,20170801,000000,8.70992,8.71923,8.63904,8.6707,365154.27237339,0
+DSU.US,D,20170802,000000,8.66413,8.68628,8.6299,8.6707,151513.29501653,0
+DSU.US,D,20170803,000000,8.65814,8.69256,8.65814,8.69256,239003.85682033,0
+DSU.US,D,20170804,000000,8.68628,8.69256,8.6499,8.67775,95709.248525828,0
+DSU.US,D,20170807,000000,8.68628,8.71923,8.66413,8.66413,174493.59168243,0
+DSU.US,D,20170808,000000,8.66413,8.69256,8.64344,8.65814,149524.40954768,0
+DSU.US,D,20170809,000000,8.6299,8.63904,8.59892,8.61451,187884.40056471,0
+DSU.US,D,20170810,000000,8.59294,8.59892,8.50462,8.51725,238934.50081423,0
+DSU.US,D,20170811,000000,8.45735,8.59892,8.43774,8.59892,264127.05008626,0
+DSU.US,D,20170814,000000,8.61373,8.63814,8.5748,8.59892,158004.20123382,0
+DSU.US,D,20170815,000000,8.58363,8.58363,8.54499,8.55147,107660.92028168,0
+DSU.US,D,20170816,000000,8.54499,8.58363,8.54499,8.5748,114589.38130211,0
+DSU.US,D,20170817,000000,8.5748,8.59892,8.54499,8.54499,145343.67029804,0
+DSU.US,D,20170818,000000,8.54499,8.6053,8.54499,8.6053,122171.62467411,0
+DSU.US,D,20170821,000000,8.6053,8.6053,8.56039,8.56039,93819.297359794,0
+DSU.US,D,20170822,000000,8.56666,8.62099,8.56666,8.62099,144973.43161845,0
+DSU.US,D,20170823,000000,8.59197,8.62893,8.56666,8.5748,236030.72802972,0
+DSU.US,D,20170824,000000,8.58363,8.61373,8.58363,8.59892,85517.995395219,0
+DSU.US,D,20170825,000000,8.59892,8.63814,8.59892,8.63814,95716.38811469,0
+DSU.US,D,20170828,000000,8.63814,8.6499,8.62099,8.64344,128611.5338281,0
+DSU.US,D,20170829,000000,8.6053,8.65904,8.6053,8.65814,155210.58210604,0
+DSU.US,D,20170830,000000,8.63814,8.66413,8.6308,8.6499,94594.45272201,0
+DSU.US,D,20170831,000000,8.65814,8.66413,8.62099,8.62099,140585.64429181,0
+DSU.US,D,20170901,000000,8.6499,8.67775,8.64726,8.6707,152047.74423995,0
+DSU.US,D,20170905,000000,8.64344,8.65727,8.6053,8.61373,99585.025336908,0
+DSU.US,D,20170906,000000,8.62099,8.64344,8.6053,8.62893,93154.295654314,0
+DSU.US,D,20170907,000000,8.62099,8.64344,8.58363,8.58363,149182.72922354,0
+DSU.US,D,20170908,000000,8.6053,8.6053,8.56666,8.56666,125475.21443492,0
+DSU.US,D,20170911,000000,8.6053,8.61373,8.5748,8.5748,212388.48948214,0
+DSU.US,D,20170912,000000,8.59892,8.63814,8.59892,8.61373,166673.70199544,0
+DSU.US,D,20170913,000000,8.62099,8.62893,8.59892,8.59892,100785.49620708,0
+DSU.US,D,20170914,000000,8.62099,8.63814,8.58363,8.58363,105224.28059703,0
+DSU.US,D,20170915,000000,8.61373,8.63814,8.59892,8.59892,140964.04250151,0
+DSU.US,D,20170918,000000,8.61373,8.62893,8.59197,8.6053,207963.98426991,0
+DSU.US,D,20170919,000000,8.59892,8.63814,8.59892,8.63814,247357.17578947,0
+DSU.US,D,20170920,000000,8.61373,8.64344,8.60893,8.63814,113602.07815656,0
+DSU.US,D,20170921,000000,8.63814,8.6499,8.59892,8.59892,123755.59346033,0
+DSU.US,D,20170922,000000,8.61373,8.66511,8.61373,8.63814,121959.47689076,0
+DSU.US,D,20170925,000000,8.62893,8.66511,8.62354,8.6499,128462.62240326,0
+DSU.US,D,20170926,000000,8.6499,8.68727,8.6499,8.65814,236089.88462315,0
+DSU.US,D,20170927,000000,8.65814,8.69354,8.65814,8.68727,220235.9175833,0
+DSU.US,D,20170928,000000,8.6707,8.70178,8.6707,8.6707,123629.12074333,0
+DSU.US,D,20170929,000000,8.69354,8.72825,8.67775,8.72825,311383.98876724,0
+DSU.US,D,20171002,000000,8.73374,8.73374,8.70178,8.73374,110929.83203944,0
+DSU.US,D,20171003,000000,8.71079,8.76913,8.71079,8.76355,163791.34797752,0
+DSU.US,D,20171004,000000,8.74109,8.796,8.74109,8.79109,329292.11751697,0
+DSU.US,D,20171005,000000,8.78649,8.81453,8.76913,8.79109,128645.19188988,0
+DSU.US,D,20171006,000000,8.79933,8.79933,8.76913,8.79109,145163.14069395,0
+DSU.US,D,20171009,000000,8.77737,8.83854,8.77002,8.8209,173768.41344224,0
+DSU.US,D,20171010,000000,8.8058,8.86071,8.8058,8.85522,208101.67634082,0
+DSU.US,D,20171011,000000,8.846,8.86071,8.84217,8.85522,104532.76041863,0
+DSU.US,D,20171012,000000,8.85522,8.86551,8.75541,8.75541,197217.88309055,0
+DSU.US,D,20171013,000000,8.76913,8.8058,8.76913,8.8058,90930.823694273,0
+DSU.US,D,20171016,000000,8.83924,8.86933,8.81453,8.86933,142708.14206651,0
+DSU.US,D,20171017,000000,8.8757,8.8757,8.83924,8.83924,73915.143552365,0
+DSU.US,D,20171018,000000,8.84688,8.86933,8.79933,8.79933,201152.81649506,0
+DSU.US,D,20171019,000000,8.79109,8.84688,8.79109,8.84688,175173.8925069,0
+DSU.US,D,20171020,000000,8.8562,8.89002,8.83031,8.89002,127252.97206169,0
+DSU.US,D,20171023,000000,8.89002,8.89561,8.85168,8.86168,135456.35966472,0
+DSU.US,D,20171024,000000,8.8757,8.89561,8.86933,8.89561,115582.80409527,0
+DSU.US,D,20171025,000000,8.86933,8.86933,8.76355,8.76913,210849.39811163,0
+DSU.US,D,20171026,000000,8.77737,8.8058,8.74109,8.74874,168013.90481906,0
+DSU.US,D,20171027,000000,8.77737,8.81453,8.76913,8.81453,123819.84976009,0
+DSU.US,D,20171030,000000,8.8155,8.8757,8.8155,8.8562,154762.82789023,0
+DSU.US,D,20171031,000000,8.8757,8.8757,8.81453,8.81453,151633.64808592,0
+DSU.US,D,20171101,000000,8.8562,8.8562,8.83031,8.8562,128093.40366494,0
+DSU.US,D,20171102,000000,8.83031,8.8757,8.79109,8.79109,158366.28038327,0
+DSU.US,D,20171103,000000,8.79109,8.84688,8.79109,8.79109,93699.964231663,0
+DSU.US,D,20171106,000000,8.79109,8.86168,8.78649,8.86168,118367.24375166,0
+DSU.US,D,20171107,000000,8.86168,8.86168,8.82169,8.84688,79890.979430291,0
+DSU.US,D,20171108,000000,8.84688,8.84688,8.78649,8.82169,169831.44015521,0
+DSU.US,D,20171109,000000,8.78649,8.79109,8.72021,8.76913,239480.16939158,0
+DSU.US,D,20171110,000000,8.76355,8.79109,8.75344,8.79109,190388.35637292,0
+DSU.US,D,20171113,000000,8.77737,8.77933,8.73374,8.74109,166028.07917401,0
+DSU.US,D,20171114,000000,8.72021,8.72825,8.59794,8.62716,287409.24936692,0
+DSU.US,D,20171115,000000,8.60451,8.62716,8.56471,8.59099,263624.21904209,0
+DSU.US,D,20171116,000000,8.63618,8.71079,8.63618,8.70178,162825.46359854,0
+DSU.US,D,20171117,000000,8.70178,8.75541,8.67775,8.75541,177205.61550892,0
+DSU.US,D,20171120,000000,8.76355,8.76355,8.72825,8.72825,134667.94506604,0
+DSU.US,D,20171121,000000,8.72825,8.76257,8.72825,8.73374,104483.80323786,0
+DSU.US,D,20171122,000000,8.75541,8.79109,8.74874,8.79109,116125.41284883,0
+DSU.US,D,20171124,000000,8.77737,8.82257,8.77276,8.82257,47110.067138681,0
+DSU.US,D,20171127,000000,8.79109,8.82257,8.76913,8.76913,119581.99379954,0
+DSU.US,D,20171128,000000,8.79109,8.8155,8.77933,8.80679,180467.38767782,0
+DSU.US,D,20171129,000000,8.80679,8.82257,8.76913,8.77737,98373.335112813,0
+DSU.US,D,20171130,000000,8.79933,8.8155,8.74109,8.74109,208539.23114397,0
+DSU.US,D,20171201,000000,8.76913,8.80679,8.74109,8.79933,184226.89118457,0
+DSU.US,D,20171204,000000,8.8155,8.8312,8.8105,8.8312,158419.31732911,0
+DSU.US,D,20171205,000000,8.82257,8.84786,8.80679,8.8312,86373.726117455,0
+DSU.US,D,20171206,000000,8.8312,8.85717,8.82257,8.84021,93468.437564264,0
+DSU.US,D,20171207,000000,8.8312,8.85717,8.79933,8.84021,79971.55479031,0
+DSU.US,D,20171208,000000,8.82257,8.84021,8.82169,8.8312,188578.98056691,0
+DSU.US,D,20171211,000000,8.86267,8.86267,8.8155,8.84021,102131.81867829,0
+DSU.US,D,20171212,000000,8.8155,8.84021,8.79933,8.80679,106551.2241842,0
+DSU.US,D,20171213,000000,8.82257,8.85717,8.79933,8.85717,124964.22386061,0
+DSU.US,D,20171214,000000,8.84786,8.84786,8.79109,8.79109,140102.19213169,0
+DSU.US,D,20171215,000000,8.8155,8.85433,8.80679,8.80679,126309.52639057,0
+DSU.US,D,20171218,000000,8.84786,8.90698,8.84021,8.90698,327813.20268117,0
+DSU.US,D,20171219,000000,8.89747,8.90698,8.86551,8.87031,185004.08642932,0
+DSU.US,D,20171220,000000,8.88257,8.88257,8.84021,8.86267,350523.21491157,0
+DSU.US,D,20171221,000000,8.8765,8.89747,8.80679,8.80679,260913.21515686,0
+DSU.US,D,20171222,000000,8.79933,8.82257,8.77737,8.78649,193537.93500256,0
+DSU.US,D,20171226,000000,8.80679,8.9614,8.80679,8.94522,354249.06035653,0
+DSU.US,D,20171227,000000,8.94522,8.99895,8.93581,8.98473,418767.48502456,0
+DSU.US,D,20171228,000000,8.99895,9.00355,8.96885,8.99239,206246.40317784,0
+DSU.US,D,20171229,000000,8.97728,9.00699,8.9614,8.9614,199936.02656463,0
+DSU.US,D,20180102,000000,8.95277,9.04494,8.94522,9.04494,419817.00458735,0
+DSU.US,D,20180103,000000,9.02699,9.03553,8.93022,8.93022,655984.40474673,0
+DSU.US,D,20180104,000000,8.95277,8.96885,8.93581,8.94522,520607.60050076,0
+DSU.US,D,20180105,000000,8.94522,8.96885,8.91434,8.9614,226773.74109884,0
+DSU.US,D,20180108,000000,8.9614,8.97728,8.93022,8.93581,254032.69137593,0
+DSU.US,D,20180109,000000,8.93581,8.96885,8.89002,8.89659,289528.68731783,0
+DSU.US,D,20180110,000000,8.8757,8.92277,8.8757,8.92277,283917.99041315,0
+DSU.US,D,20180111,000000,8.89659,8.99895,8.89659,8.91434,449951.1692935,0
+DSU.US,D,20180112,000000,8.92277,8.9614,8.89002,8.89002,351900.13562076,0
+DSU.US,D,20180116,000000,8.93022,8.94522,8.87973,8.88257,364198.58740708,0
+DSU.US,D,20180117,000000,8.92277,8.92277,8.8757,8.89002,424963.62821596,0
+DSU.US,D,20180118,000000,8.89002,8.89659,8.8562,8.89002,319191.63915905,0
+DSU.US,D,20180119,000000,8.88257,8.91434,8.88257,8.90601,368955.59347205,0
+DSU.US,D,20180122,000000,8.89002,8.93022,8.89002,8.93022,390500.83277659,0
+DSU.US,D,20180123,000000,8.92277,8.99895,8.92277,8.99239,338020.77487204,0
+DSU.US,D,20180124,000000,8.98473,8.99239,8.9614,8.96885,469196.44104305,0
+DSU.US,D,20180125,000000,8.97728,8.98473,8.95277,8.95277,208826.85458101,0
+DSU.US,D,20180126,000000,8.9614,8.97728,8.94522,8.9614,152728.04506442,0
+DSU.US,D,20180129,000000,8.93022,8.94522,8.91434,8.93022,205158.12584694,0
+DSU.US,D,20180130,000000,8.89659,8.91993,8.8562,8.90601,382991.00523449,0
+DSU.US,D,20180131,000000,8.92277,8.96885,8.92277,8.94522,232629.22390737,0
+DSU.US,D,20180201,000000,8.93022,8.96885,8.92561,8.94522,222764.35198191,0
+DSU.US,D,20180202,000000,8.90601,8.95277,8.89659,8.92277,212145.74346081,0
+DSU.US,D,20180205,000000,8.90601,8.93581,8.64628,8.75344,454689.81641568,0
+DSU.US,D,20180206,000000,8.62354,8.89002,8.62354,8.89002,289472.59054818,0
+DSU.US,D,20180207,000000,8.86168,8.93404,8.86168,8.8757,259565.87274438,0
+DSU.US,D,20180208,000000,8.86933,8.89002,8.81453,8.83031,253096.38529367,0
+DSU.US,D,20180209,000000,8.83031,8.84688,8.7356,8.76815,550986.55111076,0
+DSU.US,D,20180212,000000,8.7755,8.83924,8.7608,8.83031,223965.84279334,0
+DSU.US,D,20180213,000000,8.82169,8.84688,8.8058,8.83031,166231.04748597,0
+DSU.US,D,20180214,000000,8.79855,8.84688,8.79855,8.8058,109493.75473681,0
+DSU.US,D,20180215,000000,8.79855,8.83031,8.7755,8.81453,169715.16685087,0
+DSU.US,D,20180216,000000,8.79855,8.86168,8.79022,8.86168,123427.17237265,0
+DSU.US,D,20180220,000000,8.86933,8.86933,8.86933,8.86933,125395.65901617,0
+DSU.US,D,20180221,000000,8.8562,8.92277,8.8562,8.86933,122292.99768477,0
+DSU.US,D,20180222,000000,8.86933,8.88257,8.84688,8.84688,143414.96136389,0
+DSU.US,D,20180223,000000,8.83031,8.85168,8.81453,8.83031,456147.3124849,0
+DSU.US,D,20180226,000000,8.84688,8.88257,8.83924,8.86933,148287.22079193,0
+DSU.US,D,20180227,000000,8.86168,8.88257,8.86168,8.88257,139149.56698918,0
+DSU.US,D,20180228,000000,8.86933,8.88257,8.82169,8.83924,353114.88566866,0
+DSU.US,D,20180301,000000,8.84688,8.84688,8.79022,8.8058,370052.03033308,0
+DSU.US,D,20180302,000000,8.79022,8.83924,8.79022,8.83031,81419.871388135,0
+DSU.US,D,20180305,000000,8.8058,8.86168,8.8058,8.86168,129916.03870741,0
+DSU.US,D,20180306,000000,8.86168,8.89747,8.8562,8.89747,177369.82605275,0
+DSU.US,D,20180307,000000,8.86168,8.90698,8.86168,8.90698,65741.334246049,0
+DSU.US,D,20180308,000000,8.89747,8.95375,8.89747,8.93679,148848.18848827,0
+DSU.US,D,20180309,000000,8.93679,8.97826,8.93679,8.94522,207940.52562078,0
+DSU.US,D,20180312,000000,8.94522,8.96963,8.93679,8.96963,175031.10072965,0
+DSU.US,D,20180313,000000,8.96218,8.99239,8.96218,8.96218,154383.40973926,0
+DSU.US,D,20180314,000000,8.99239,8.99239,8.95375,8.95375,164587.92210632,0
+DSU.US,D,20180315,000000,8.96218,8.99983,8.96218,8.99983,147451.88889501,0
+DSU.US,D,20180316,000000,9.01386,9.0212,8.99983,9.00797,227124.60089437,0
+DSU.US,D,20180319,000000,9.00797,9.01386,8.97826,9.01386,180538.78356645,0
+DSU.US,D,20180320,000000,8.99983,9.00797,8.97826,8.99239,174584.3664551,0
+DSU.US,D,20180321,000000,8.99239,9.00797,8.98572,9.00797,118479.43729092,0
+DSU.US,D,20180322,000000,9.00797,9.01386,8.98572,8.99983,128262.7139151,0
+DSU.US,D,20180323,000000,9.01386,9.04787,9.00797,9.02895,262910.26015583,0
+DSU.US,D,20180326,000000,9.02895,9.02895,9.01386,9.02895,153717.38809251,0
+DSU.US,D,20180327,000000,9.01386,9.02895,8.99239,8.99239,172119.16841501,0
+DSU.US,D,20180328,000000,8.99239,9.02895,8.98944,9.01386,241959.64660941,0
+DSU.US,D,20180329,000000,9.02895,9.05533,9.00797,9.00797,324614.66687077,0
+DSU.US,D,20180402,000000,9.01386,9.02512,8.98572,8.99239,257744.25764316,0
+DSU.US,D,20180403,000000,8.99239,9.03827,8.99239,9.01386,386202.80028136,0
+DSU.US,D,20180404,000000,8.99239,9.02895,8.99239,9.00797,284492.21734595,0
+DSU.US,D,20180405,000000,9.02895,9.05533,8.99983,9.01386,277468.90178777,0
+DSU.US,D,20180406,000000,8.99983,9.04787,8.99983,9.0212,189778.43149581,0
+DSU.US,D,20180409,000000,9.0212,9.07023,9.0212,9.04787,373187.32978499,0
+DSU.US,D,20180410,000000,9.04787,9.07023,9.04787,9.05533,277459.72231637,0
+DSU.US,D,20180411,000000,9.05533,9.08454,9.04787,9.07023,332140.81347312,0
+DSU.US,D,20180412,000000,9.07023,9.0817,9.05533,9.05533,130209.78179204,0
+DSU.US,D,20180413,000000,9.07023,9.09219,9.05533,9.06297,247011.41570027,0
+DSU.US,D,20180416,000000,9.06297,9.08454,9.06297,9.0769,160790.68077273,0
+DSU.US,D,20180417,000000,9.06297,9.09219,9.06297,9.08454,356148.19099396,0
+DSU.US,D,20180418,000000,9.06297,9.06297,8.97728,8.98473,686249.12193493,0
+DSU.US,D,20180419,000000,8.93022,8.97728,8.88923,8.94522,309170.71621988,0
+DSU.US,D,20180420,000000,8.94522,8.97356,8.92277,8.93022,355792.23149211,0
+DSU.US,D,20180423,000000,8.94522,8.95277,8.90601,8.91434,580212.9680901,0
+DSU.US,D,20180424,000000,8.94522,8.94522,8.88158,8.88158,910301.65973589,0
+DSU.US,D,20180425,000000,8.88923,8.88923,8.82737,8.87375,280320.65756772,0
+DSU.US,D,20180426,000000,8.89659,8.90601,8.87375,8.90601,297192.5259911,0
+DSU.US,D,20180427,000000,8.91434,8.9614,8.90601,8.9614,295740.12962821,0
+DSU.US,D,20180430,000000,8.96885,8.96885,8.90601,8.93022,133571.50820501,0
+DSU.US,D,20180501,000000,8.94522,8.98473,8.90601,8.98473,267050.20175483,0
+DSU.US,D,20180502,000000,8.94522,8.94522,8.88444,8.88923,348845.41152887,0
+DSU.US,D,20180503,000000,8.88158,8.89659,8.85973,8.87375,437193.74393744,0
+DSU.US,D,20180504,000000,8.85345,8.88923,8.85345,8.86738,106448.21011632,0
+DSU.US,D,20180507,000000,8.88158,8.89188,8.87375,8.88923,126467.61728682,0
+DSU.US,D,20180508,000000,8.88923,8.89659,8.86738,8.89659,145219.23746358,0
+DSU.US,D,20180509,000000,8.88158,8.9013,8.86738,8.86738,378498.16395744,0
+DSU.US,D,20180510,000000,8.88158,8.89659,8.87375,8.88923,195715.50960563,0
+DSU.US,D,20180511,000000,8.88158,8.9013,8.8765,8.88158,167541.67201287,0
+DSU.US,D,20180514,000000,8.91434,8.91434,8.86738,8.87375,238714.19350077,0
+DSU.US,D,20180515,000000,8.85345,8.87835,8.84502,8.85973,152413.90315446,0
+DSU.US,D,20180516,000000,8.86738,8.88158,8.85345,8.87375,245893.56007265,0
+DSU.US,D,20180517,000000,8.87375,8.87375,8.85345,8.85973,156742.53388769,0
+DSU.US,D,20180518,000000,8.86738,8.88158,8.85345,8.87375,120155.20079109,0
+DSU.US,D,20180521,000000,8.87375,8.88158,8.87188,8.88158,98989.379637522,0
+DSU.US,D,20180522,000000,8.88158,8.88923,8.87375,8.87375,128131.14149179,0
+DSU.US,D,20180523,000000,8.88158,8.88923,8.87375,8.88923,177125.04014891,0
+DSU.US,D,20180524,000000,8.88158,8.88923,8.85973,8.87375,81756.452005939,0
+DSU.US,D,20180525,000000,8.85345,8.88923,8.85345,8.87375,110588.15171532,0
+DSU.US,D,20180529,000000,8.88158,8.88158,8.84502,8.85345,212802.58563616,0
+DSU.US,D,20180530,000000,8.85345,8.87375,8.85345,8.86738,125707.76104359,0
+DSU.US,D,20180531,000000,8.87375,8.87375,8.84502,8.84502,89063.311236092,0
+DSU.US,D,20180601,000000,8.86738,8.89659,8.86738,8.88923,147905.76275842,0
+DSU.US,D,20180604,000000,8.89659,8.90601,8.87375,8.88923,117580.86903551,0
+DSU.US,D,20180605,000000,8.88158,8.93022,8.87473,8.88158,195240.21697564,0
+DSU.US,D,20180606,000000,8.88923,8.92277,8.88923,8.91434,101813.59700328,0
+DSU.US,D,20180607,000000,8.89659,8.93022,8.88923,8.90601,204530.86196829,0
+DSU.US,D,20180608,000000,8.90601,8.92277,8.89747,8.92277,123602.60227042,0
+DSU.US,D,20180611,000000,8.92277,8.93581,8.89659,8.90601,129922.158355,0
+DSU.US,D,20180612,000000,8.90601,8.91434,8.89659,8.89659,60645.707680745,0
+DSU.US,D,20180613,000000,8.91434,8.92277,8.88158,8.88923,213570.60140951,0
+DSU.US,D,20180614,000000,8.92277,8.92277,8.88923,8.89659,81280.139434683,0
+DSU.US,D,20180615,000000,8.88158,8.90601,8.88158,8.88923,141954.40547088,0
+DSU.US,D,20180618,000000,8.89659,8.89659,8.88158,8.88158,107207.04641827,0
+DSU.US,D,20180619,000000,8.88158,8.91434,8.88158,8.91434,140174.60796158,0
+DSU.US,D,20180620,000000,8.89659,8.93581,8.89659,8.91434,104063.58743625,0
+DSU.US,D,20180621,000000,8.91434,8.98669,8.89659,8.89659,66153.390517544,0
+DSU.US,D,20180622,000000,8.92277,8.93022,8.90601,8.90601,75972.365086035,0
+DSU.US,D,20180625,000000,8.90601,8.91434,8.86738,8.86738,94713.785850141,0
+DSU.US,D,20180626,000000,8.86738,8.88158,8.85973,8.85973,99697.218876177,0
+DSU.US,D,20180627,000000,8.85973,8.87375,8.83677,8.83677,206049.55451348,0
+DSU.US,D,20180628,000000,8.81825,8.85973,8.81825,8.85973,274828.2738499,0
+DSU.US,D,20180629,000000,8.87375,8.87375,8.80679,8.82737,254103.06732328,0
+DSU.US,D,20180702,000000,8.8012,8.82737,8.8012,8.81825,166542.12957212,0
+DSU.US,D,20180703,000000,8.80953,8.83677,8.78012,8.8012,273380.97719334,0
+DSU.US,D,20180705,000000,8.80953,8.82551,8.8012,8.80953,204775.64787216,0
+DSU.US,D,20180706,000000,8.80953,8.85973,8.80953,8.85973,303103.085628,0
+DSU.US,D,20180709,000000,8.85345,8.85973,8.82551,8.85973,390343.76182162,0
+DSU.US,D,20180710,000000,8.85345,8.86738,8.83677,8.83677,252777.14367738,0
+DSU.US,D,20180711,000000,8.80953,8.83677,8.80953,8.80953,210611.75179663,0
+DSU.US,D,20180712,000000,8.82737,8.88158,8.81825,8.88158,250996.32622683,0
+DSU.US,D,20180713,000000,8.86738,8.87375,8.83677,8.83677,126173.87420218,0
+DSU.US,D,20180716,000000,8.85973,8.85973,8.82737,8.85345,123090.59175485,0
+DSU.US,D,20180717,000000,8.84502,8.88158,8.82737,8.88158,108138.2527942,0
+DSU.US,D,20180718,000000,8.87375,8.89659,8.86738,8.89659,172946.3407818,0
+DSU.US,D,20180719,000000,8.86738,8.90601,8.85345,8.85973,163542.4823086,0
+DSU.US,D,20180720,000000,8.88158,8.88923,8.85345,8.86738,177404.5040558,0
+DSU.US,D,20180723,000000,8.83677,8.89659,8.83677,8.88923,186458.52267474,0
+DSU.US,D,20180724,000000,8.89659,8.93022,8.8909,8.92277,143048.80244937,0
+DSU.US,D,20180725,000000,8.90601,8.93022,8.85973,8.89659,208526.99184878,0
+DSU.US,D,20180726,000000,8.88158,8.92277,8.88158,8.92277,159743.20109247,0
+DSU.US,D,20180727,000000,8.92277,8.93581,8.90787,8.91434,117709.38163504,0
+DSU.US,D,20180730,000000,8.93022,8.93022,8.91434,8.91434,60272.409177362,0
+DSU.US,D,20180731,000000,8.93581,8.93581,8.91434,8.92277,149311.24182307,0
+DSU.US,D,20180801,000000,8.93581,8.96306,8.92277,8.95473,131478.58872703,0
+DSU.US,D,20180802,000000,8.92277,8.95473,8.92277,8.95473,119920.61429989,0
+DSU.US,D,20180803,000000,8.95473,8.97159,8.93581,8.97159,241078.41735552,0
+DSU.US,D,20180806,000000,8.95473,8.97159,8.94522,8.97159,85544.513868138,0
+DSU.US,D,20180807,000000,8.97159,8.98013,8.95473,8.95473,101229.17065782,0
+DSU.US,D,20180808,000000,8.96306,8.98669,8.95473,8.95473,50944.026357852,0
+DSU.US,D,20180809,000000,8.95473,8.98669,8.95473,8.97159,87360.009321749,0
+DSU.US,D,20180810,000000,8.96306,8.97826,8.93581,8.95473,87366.128969345,0
+DSU.US,D,20180813,000000,8.96306,8.98013,8.93022,8.94522,147409.05136184,0
+DSU.US,D,20180814,000000,8.97159,8.99532,8.95473,8.96306,141564.78790724,0
+DSU.US,D,20180815,000000,8.94522,8.98669,8.94522,8.98669,84575.569665368,0
+DSU.US,D,20180816,000000,8.99532,9.02415,8.97159,8.99532,169972.19204992,0
+DSU.US,D,20180817,000000,9.00993,9.01572,8.9962,9.00258,148048.55453568,0
+DSU.US,D,20180820,000000,8.99532,9.03278,8.99532,9.01572,96263.076633306,0
+DSU.US,D,20180821,000000,9.01572,9.03278,8.99532,9.03278,142675.50394599,0
+DSU.US,D,20180822,000000,9.02415,9.04219,9.00895,9.03278,117922.54935965,0
+DSU.US,D,20180823,000000,9.04983,9.04983,9.01572,9.01572,43494.375350449,0
+DSU.US,D,20180824,000000,9.03278,9.12268,9.00993,9.12268,194831.22052793,0
+DSU.US,D,20180827,000000,9.09033,9.11503,9.0817,9.09033,122642.83753904,0
+DSU.US,D,20180828,000000,9.09797,9.09886,9.07307,9.09033,102095.10079271,0
+DSU.US,D,20180829,000000,9.10748,9.11503,9.06591,9.06591,113687.75322292,0
+DSU.US,D,20180830,000000,9.04983,9.0817,9.04983,9.04983,161834.08068793,0
+DSU.US,D,20180831,000000,9.05914,9.07307,9.03924,9.06591,114357.85463472,0
+DSU.US,D,20180904,000000,9.07307,9.0817,9.04983,9.06591,181179.30668155,0
+DSU.US,D,20180905,000000,9.04983,9.07307,9.04219,9.04983,115442.05220055,0
+DSU.US,D,20180906,000000,9.04219,9.07307,9.00993,9.06591,132076.27430896,0
+DSU.US,D,20180907,000000,9.03278,9.05914,9.00993,9.04983,114903.52321207,0
+DSU.US,D,20180910,000000,9.04983,9.04983,9.02415,9.03278,99368.797788501,0
+DSU.US,D,20180911,000000,9.01572,9.05914,9.01572,9.04219,90732.955088655,0
+DSU.US,D,20180912,000000,9.02415,9.04983,9.01572,9.04983,169523.41789286,0
+DSU.US,D,20180913,000000,9.05914,9.07307,9.03278,9.07307,173516.48794953,0
+DSU.US,D,20180914,000000,9.05914,9.097,9.02415,9.04219,116661.90195478,0
+DSU.US,D,20180917,000000,9.04219,9.05914,9.01826,9.05914,109394.82043401,0
+DSU.US,D,20180918,000000,9.05914,9.06591,9.03924,9.05914,83135.412597671,0
+DSU.US,D,20180919,000000,9.05914,9.06591,9.04219,9.04219,116781.23508291,0
+DSU.US,D,20180920,000000,9.05914,9.0621,9.02415,9.04219,151720.34309354,0
+DSU.US,D,20180921,000000,9.05914,9.05914,9.02415,9.04983,94627.090842525,0
+DSU.US,D,20180924,000000,9.03278,9.04983,9.01572,9.03278,144859.19819665,0
+DSU.US,D,20180925,000000,9.03278,9.04219,8.98944,9.03278,149746.75674368,0
+DSU.US,D,20180926,000000,9.02415,9.02415,8.98669,8.98669,229835.6047796,0
+DSU.US,D,20180927,000000,9.00258,9.02415,8.97924,8.97924,284603.39094395,0
+DSU.US,D,20180928,000000,8.99532,9.00895,8.96306,8.96306,349372.72116344,0
+DSU.US,D,20181001,000000,9.00993,9.01572,8.97924,8.98669,220842.78263662,0
+DSU.US,D,20181002,000000,8.99532,9.00993,8.98669,8.98669,245415.20761887,0
+DSU.US,D,20181003,000000,8.99532,9.04219,8.99532,9.02415,287272.57723727,0
+DSU.US,D,20181004,000000,9.00258,9.03278,8.96306,8.98669,215234.12561448,0
+DSU.US,D,20181005,000000,8.97062,9.00258,8.91335,8.94434,223692.49853403,0
+DSU.US,D,20181008,000000,8.94434,8.97924,8.91335,8.92925,414551.04783061,0
+DSU.US,D,20181009,000000,8.92925,8.96306,8.90502,8.90502,101775.85917643,0
+DSU.US,D,20181010,000000,8.92178,8.92925,8.80679,8.8155,274426.41699107,0
+DSU.US,D,20181011,000000,8.83413,8.8507,8.78551,8.79109,232287.54358322,0
+DSU.US,D,20181012,000000,8.85973,8.87375,8.79933,8.8155,232831.17227805,0
+DSU.US,D,20181015,000000,8.80679,8.86649,8.80679,8.8507,120092.98437386,0
+DSU.US,D,20181016,000000,8.90601,8.90601,8.87375,8.89659,232185.54945662,0
+DSU.US,D,20181017,000000,8.90601,8.90601,8.88158,8.90601,184085.11934859,0
+DSU.US,D,20181018,000000,8.88923,8.89659,8.8507,8.8507,313128.08833224,0
+DSU.US,D,20181019,000000,8.87375,8.88923,8.78551,8.78551,311566.55825388,0
+DSU.US,D,20181022,000000,8.78551,8.79933,8.74375,8.74375,349549.17100247,0
+DSU.US,D,20181023,000000,8.72198,8.79109,8.63177,8.79109,220107.40498378,0
+DSU.US,D,20181024,000000,8.79933,8.80679,8.73658,8.75149,253870.52071462,0
+DSU.US,D,20181025,000000,8.75149,8.78551,8.71266,8.75982,340086.15593584,0
+DSU.US,D,20181026,000000,8.74375,8.74375,8.67687,8.6854,774817.76165698,0
+DSU.US,D,20181029,000000,8.72922,8.73658,8.66246,8.66246,216443.77595604,0
+DSU.US,D,20181030,000000,8.69452,8.69452,8.62275,8.62275,214324.33800514,0
+DSU.US,D,20181031,000000,8.64079,8.67687,8.60706,8.61451,424591.34965385,0
+DSU.US,D,20181101,000000,8.65432,8.69452,8.63177,8.66246,282272.82515098,0
+DSU.US,D,20181102,000000,8.67687,8.67687,8.61451,8.65432,383351.04450142,0
+DSU.US,D,20181105,000000,8.67687,8.67687,8.64079,8.66903,197787.01031702,0
+DSU.US,D,20181106,000000,8.66903,8.6854,8.62275,8.66246,480794.19317957,0
+DSU.US,D,20181107,000000,8.67687,8.72922,8.66246,8.72922,406562.86783473,0
+DSU.US,D,20181108,000000,8.72198,8.75149,8.69452,8.71266,192707.70281197,0
+DSU.US,D,20181109,000000,8.70355,8.72922,8.6854,8.72922,118876.19444343,0
+DSU.US,D,20181112,000000,8.73658,8.73658,8.6854,8.72922,98408.01311586,0
+DSU.US,D,20181113,000000,8.74375,8.74375,8.70355,8.70355,174550.70839332,0
+DSU.US,D,20181114,000000,8.70355,8.70355,8.6308,8.67687,186467.70214614,0
+DSU.US,D,20181115,000000,8.66903,8.6854,8.63275,8.6854,419846.58288406,0
+DSU.US,D,20181116,000000,8.63991,8.63991,8.58187,8.58187,229409.26933037,0
+DSU.US,D,20181119,000000,8.58187,8.60628,8.5397,8.555,207244.92567733,0
+DSU.US,D,20181120,000000,8.5397,8.54599,8.50019,8.51638,253947.01630957,0
+DSU.US,D,20181121,000000,8.50932,8.53049,8.48392,8.48392,323649.80243305,0
+DSU.US,D,20181123,000000,8.46686,8.475,8.4101,8.475,147077.57045036,0
+DSU.US,D,20181126,000000,8.475,8.52519,8.475,8.51638,259704.58475656,0
+DSU.US,D,20181127,000000,8.49118,8.50019,8.44225,8.48392,203162.10078923,0
+DSU.US,D,20181128,000000,8.475,8.52519,8.475,8.52519,265981.30330798,0
+DSU.US,D,20181129,000000,8.53441,8.5397,8.50019,8.51638,118922.0918004,0
+DSU.US,D,20181130,000000,8.53441,8.53441,8.45097,8.46009,264921.58433253,0
+DSU.US,D,20181203,000000,8.5397,8.5397,8.49598,8.53441,244575.79595688,0
+DSU.US,D,20181204,000000,8.50932,8.54676,8.50019,8.52519,372835.45004819,0
+DSU.US,D,20181206,000000,8.475,8.50019,8.40323,8.43274,501697.88942775,0
+DSU.US,D,20181207,000000,8.42431,8.46686,8.40323,8.41881,260996.85034067,0
+DSU.US,D,20181210,000000,8.42431,8.46686,8.40323,8.46686,258568.37018615,0
+DSU.US,D,20181211,000000,8.48392,8.48392,8.44225,8.48392,604305.00073604,0
+DSU.US,D,20181212,000000,8.52519,8.52519,8.43274,8.46686,419369.25037155,0
+DSU.US,D,20181213,000000,8.46686,8.46686,8.42431,8.45097,446754.67336563,0
+DSU.US,D,20181214,000000,8.44225,8.44225,8.31058,8.32696,499695.74472245,0
+DSU.US,D,20181217,000000,8.25391,8.27832,8.1485,8.1641,558800.32115015,0
+DSU.US,D,20181218,000000,8.19567,8.20851,8.1641,8.18783,347769.37349317,0
+DSU.US,D,20181219,000000,8.2043,8.22125,8.07311,8.07311,391271.90837375,0
+DSU.US,D,20181220,000000,8.09762,8.09762,7.7777,7.93369,771877.27098688,0
+DSU.US,D,20181221,000000,7.918,7.918,7.84369,7.90104,550466.38106507,0
+DSU.US,D,20181224,000000,7.90104,7.94203,7.87633,7.94203,168549.37398376,0
+DSU.US,D,20181226,000000,7.97428,8.03272,7.96703,8.03272,374296.00594121,0
+DSU.US,D,20181227,000000,7.9586,8.03272,7.95017,8.02429,332907.80930521,0
+DSU.US,D,20181228,000000,8.08155,8.15616,8.05223,8.15616,547645.2235231,0
+DSU.US,D,20181231,000000,8.13233,8.16488,8.07311,8.07311,715892.6948921,0
+DSU.US,D,20190102,000000,8.04811,8.26459,8.04811,8.25558,761694.17738641,0
+DSU.US,D,20190103,000000,8.23832,8.26459,8.16047,8.26459,646804.93335207,0
+DSU.US,D,20190104,000000,8.29675,8.4048,8.24734,8.4048,466178.43483673,0
+DSU.US,D,20190107,000000,8.46185,8.6106,8.42784,8.6106,277948.27418282,0
+DSU.US,D,20190108,000000,8.66079,8.66805,8.57834,8.62716,351727.7655468,0
+DSU.US,D,20190109,000000,8.61902,8.6508,8.59451,8.61902,258330.72387116,0
+DSU.US,D,20190110,000000,8.6106,8.63177,8.56039,8.60266,365522.47117045,0
+DSU.US,D,20190111,000000,8.59451,8.64079,8.56039,8.63618,369573.67787929,0
+DSU.US,D,20190114,000000,8.60266,8.60266,8.55147,8.56039,132754.53525089,0
+DSU.US,D,20190115,000000,8.55147,8.60266,8.55147,8.58736,113422.56849373,0
+DSU.US,D,20190116,000000,8.59451,8.63618,8.56952,8.57834,132844.29008231,0
+DSU.US,D,20190117,000000,8.59451,8.6106,8.54775,8.56952,147888.42375689,0
+DSU.US,D,20190118,000000,8.58736,8.58736,8.5397,8.57834,615445.81918535,0
+DSU.US,D,20190122,000000,8.57834,8.57834,8.53343,8.54412,187106.1853787,0
+DSU.US,D,20190123,000000,8.53598,8.55952,8.50362,8.52,763229.18899184,0
+DSU.US,D,20190124,000000,8.52,8.53598,8.47852,8.50362,1045724.3613389,0
+DSU.US,D,20190125,000000,8.50362,8.52873,8.49216,8.51186,291425.77807272,0
+DSU.US,D,20190128,000000,8.51186,8.52873,8.48647,8.51186,125658.80386281,0
+DSU.US,D,20190129,000000,8.53598,8.55147,8.52873,8.55147,234616.06949368,0
+DSU.US,D,20190130,000000,8.56952,8.63275,8.55147,8.61902,263398.81202228,0
+DSU.US,D,20190131,000000,8.61902,8.66805,8.60266,8.66805,577380.59119422,0
+DSU.US,D,20190201,000000,8.66805,8.66805,8.63618,8.65167,78755.78480115,0
+DSU.US,D,20190204,000000,8.65167,8.67531,8.63275,8.66805,264010.77678192,0
+DSU.US,D,20190205,000000,8.66805,8.67531,8.64168,8.67531,270190.60091307,0
+DSU.US,D,20190206,000000,8.67531,8.68364,8.6453,8.6453,193697.04584007,0
+DSU.US,D,20190207,000000,8.6106,8.63177,8.60706,8.61902,147467.18801401,0
+DSU.US,D,20190208,000000,8.59451,8.61902,8.59451,8.61902,111708.04722546,0
+DSU.US,D,20190211,000000,8.62716,8.67531,8.6106,8.67531,284365.74462896,0
+DSU.US,D,20190212,000000,8.72825,8.72825,8.67531,8.72825,187926.21815662,0
+DSU.US,D,20190213,000000,8.75805,8.75805,8.70178,8.7356,151514.31495778,0
+DSU.US,D,20190214,000000,8.7356,8.79207,8.72021,8.79207,213601.19964749,0
+DSU.US,D,20190215,000000,8.79207,8.81727,8.79207,8.79933,89535.544042284,0
+DSU.US,D,20190219,000000,8.81727,8.85267,8.8105,8.84404,191182.89061919,0
+DSU.US,D,20190220,000000,8.84404,8.86835,8.8359,8.84404,127698.68639497,0
+DSU.US,D,20190221,000000,8.86071,8.86835,8.82639,8.86071,432971.18709591,0
+DSU.US,D,20190222,000000,8.87473,8.96797,8.8711,8.9415,271555.28232706,0
+DSU.US,D,20190225,000000,8.95092,8.99336,8.93306,8.98473,226831.87775101,0
+DSU.US,D,20190226,000000,8.99336,9.04317,8.93306,8.9764,340547.16938809,0
+DSU.US,D,20190227,000000,8.98473,8.98473,8.93306,8.96797,439870.06981963,0
+DSU.US,D,20190228,000000,9.00895,9.00895,8.93306,8.96797,1706722.7973495,0
+DSU.US,D,20190301,000000,9.01572,9.01572,8.92639,8.95092,378617.49708557,0
+DSU.US,D,20190304,000000,8.96041,9.0017,8.95092,8.99336,698595.51096076,0
+DSU.US,D,20190305,000000,9.01572,9.02415,8.98473,9.02415,105498.6447976,0
+DSU.US,D,20190306,000000,9.0017,9.02415,8.95092,8.95092,73985.519499724,0
+DSU.US,D,20190307,000000,8.96797,8.96797,8.90502,8.9415,177652.34978346,0
+DSU.US,D,20190308,000000,8.91904,8.9415,8.90963,8.91904,128551.3572934,0
+DSU.US,D,20190311,000000,8.95092,8.95092,8.91904,8.95092,288259.88038283,0
+DSU.US,D,20190312,000000,8.9415,8.99336,8.93404,8.99336,118149.99626198,0
+DSU.US,D,20190313,000000,8.9764,9.0017,8.9764,9.0017,147828.2472222,0
+DSU.US,D,20190314,000000,9.06013,9.06013,8.96041,8.96041,204505.36343665,0
+DSU.US,D,20190315,000000,8.9764,8.9764,8.9415,8.95092,123154.84805461,0
+DSU.US,D,20190318,000000,8.99336,9.0017,8.95092,8.98473,214699.67639105,0
+DSU.US,D,20190319,000000,9.00895,9.01483,8.9764,8.9764,346388.3730189,0
+DSU.US,D,20190320,000000,8.98473,8.99336,8.96041,8.96797,338055.45287507,0
+DSU.US,D,20190321,000000,8.96041,9.0017,8.96041,8.98473,237891.10089904,0
+DSU.US,D,20190322,000000,8.96797,8.98287,8.96041,8.96041,151810.09792495,0
+DSU.US,D,20190325,000000,8.93209,8.96041,8.93209,8.96041,94911.654455758,0
+DSU.US,D,20190326,000000,8.95092,8.9764,8.93209,8.95092,187473.36423448,0
+DSU.US,D,20190327,000000,8.96797,8.98473,8.92561,8.96041,348070.25616667,0
+DSU.US,D,20190328,000000,8.96041,8.98473,8.96041,8.96041,147151.00622152,0
+DSU.US,D,20190329,000000,8.98473,9.0017,8.96041,8.9764,133934.60729574,0
+DSU.US,D,20190401,000000,9.0017,9.03356,8.99042,9.0017,168150.57694872,0
+DSU.US,D,20190402,000000,9.01572,9.04787,8.99336,8.99336,272709.85584027,0
+DSU.US,D,20190403,000000,9.00895,9.06778,9.0017,9.04317,314788.5527134,0
+DSU.US,D,20190404,000000,9.04317,9.0516,9.02415,9.04317,417434.4217898,0
+DSU.US,D,20190405,000000,9.0516,9.13523,9.0516,9.09219,352035.78780915,0
+DSU.US,D,20190408,000000,9.11033,9.11984,9.09219,9.11033,181227.24392105,0
+DSU.US,D,20190409,000000,9.10072,9.11984,9.09219,9.11033,87921.996959355,0
+DSU.US,D,20190410,000000,9.10072,9.15542,9.09219,9.12758,182699.01916799,0
+DSU.US,D,20190411,000000,9.12758,9.17709,9.12758,9.12758,217546.33246467,0
+DSU.US,D,20190412,000000,9.17709,9.17709,9.14288,9.15062,83286.36390505,0
+DSU.US,D,20190415,000000,9.15062,9.18681,9.10072,9.13523,123472.04978835,0
+DSU.US,D,20190416,000000,9.13523,9.13523,9.00258,9.04219,690931.67228748,0
+DSU.US,D,20190417,000000,9.05062,9.05914,9.01483,9.01483,161639.27190611,0
+DSU.US,D,20190418,000000,9.04219,9.04689,9.01189,9.03278,153072.78521234,0
+DSU.US,D,20190422,000000,9.03278,9.04219,9.01483,9.02317,256459.13164792,0
+DSU.US,D,20190423,000000,9.05062,9.07592,9.03278,9.04219,367838.7577857,0
+DSU.US,D,20190424,000000,9.05914,9.06778,9.04494,9.05062,115477.75014487,0
+DSU.US,D,20190425,000000,9.06778,9.07592,9.05062,9.07592,244449.3232399,0
+DSU.US,D,20190426,000000,9.07592,9.08454,9.05062,9.07592,198683.53868989,0
+DSU.US,D,20190429,000000,9.09219,9.10072,9.05914,9.06778,187115.36485008,0
+DSU.US,D,20190430,000000,9.10072,9.13523,9.07592,9.13523,311651.21337896,0
+DSU.US,D,20190501,000000,9.16014,9.18681,9.13523,9.16885,277027.26721956,0
+DSU.US,D,20190502,000000,9.16885,9.19072,9.15062,9.16014,206943.02306257,0
+DSU.US,D,20190503,000000,9.16014,9.20513,9.15542,9.16014,120511.16029294,0
+DSU.US,D,20190506,000000,9.13523,9.16885,9.11033,9.14288,69392.723978594,0
+DSU.US,D,20190507,000000,9.13523,9.16014,9.06778,9.08454,145818.96292804,0
+DSU.US,D,20190508,000000,9.08454,9.08454,9.05914,9.06778,118200.99332529,0
+DSU.US,D,20190509,000000,9.05914,9.05914,9.02317,9.04219,102177.71603527,0
+DSU.US,D,20190510,000000,9.04219,9.05914,9.03278,9.05062,70061.805449138,0
+DSU.US,D,20190513,000000,9.03278,9.05062,8.93209,8.98385,282337.08145074,0
+DSU.US,D,20190514,000000,9.01483,9.06013,8.99239,9.03278,72700.393504471,0
+DSU.US,D,20190515,000000,9.04219,9.08641,9.00797,9.08552,199019.09936643,0
+DSU.US,D,20190516,000000,9.08552,9.12847,9.08552,9.08552,214205.00487701,0
+DSU.US,D,20190517,000000,9.06827,9.12082,9.05533,9.09317,89160.205656369,0
+DSU.US,D,20190520,000000,9.1017,9.13622,9.08552,9.1017,114674.0364272,0
+DSU.US,D,20190521,000000,9.12847,9.13906,9.097,9.12082,109960.88783668,0
+DSU.US,D,20190522,000000,9.09317,9.12082,9.08552,9.08552,189625.4403059,0
+DSU.US,D,20190523,000000,9.08552,9.14386,9.08552,9.1017,158370.36014833,0
+DSU.US,D,20190524,000000,9.13622,9.13622,9.09033,9.12082,88874.622101869,0
+DSU.US,D,20190528,000000,9.11131,9.16111,9.1017,9.13622,175413.57870443,0
+DSU.US,D,20190529,000000,9.15161,9.15357,9.0769,9.0769,137543.15949511,0
+DSU.US,D,20190530,000000,9.0769,9.11131,9.0769,9.11131,251256.41124967,0
+DSU.US,D,20190531,000000,9.1017,9.1017,8.89659,8.89659,283409.03972138,0
+DSU.US,D,20190603,000000,9.01483,9.01483,8.87375,8.87375,170959.49519549,0
+DSU.US,D,20190604,000000,8.91532,8.9764,8.91532,8.95944,124872.42914668,0
+DSU.US,D,20190605,000000,8.96699,9.00797,8.95944,9.00797,91475.472330356,0
+DSU.US,D,20190606,000000,9.02317,9.06013,9.00797,9.04219,125828.11411299,0
+DSU.US,D,20190607,000000,9.09317,9.1017,9.06013,9.0769,122454.14840481,0
+DSU.US,D,20190610,000000,9.0769,9.08552,9.02317,9.06827,159601.42925649,0
+DSU.US,D,20190611,000000,9.09317,9.1017,9.04219,9.08552,72587.180023936,0
+DSU.US,D,20190612,000000,9.08552,9.11131,9.06827,9.06827,68761.380334894,0
+DSU.US,D,20190613,000000,9.12082,9.13994,9.06827,9.08552,36462.900262136,0
+DSU.US,D,20190614,000000,9.09317,9.15258,9.09317,9.11131,94444.521355897,0
+DSU.US,D,20190617,000000,9.14484,9.14484,9.12464,9.13719,104412.40734923,0
+DSU.US,D,20190618,000000,9.16209,9.17082,9.12082,9.12847,164870.44583703,0
+DSU.US,D,20190619,000000,9.13719,9.17082,9.12847,9.15258,131418.41219233,0
+DSU.US,D,20190620,000000,9.18877,9.24818,9.18004,9.18877,286394.40780718,0
+DSU.US,D,20190621,000000,9.22975,9.22975,9.17082,9.18004,143036.56315419,0
+DSU.US,D,20190624,000000,9.18004,9.18004,9.15258,9.16209,109277.5271884,0
+DSU.US,D,20190625,000000,9.15258,9.19739,9.13719,9.15258,170286.33395987,0
+DSU.US,D,20190626,000000,9.19739,9.21289,9.14484,9.18877,297522.98696131,0
+DSU.US,D,20190627,000000,9.19739,9.20416,9.17082,9.17082,254297.87610511,0
+DSU.US,D,20190628,000000,9.17082,9.19739,9.15258,9.19739,356709.15869029,0
+DSU.US,D,20190701,000000,9.20416,9.20416,9.14484,9.14484,149035.85768122,0
+DSU.US,D,20190702,000000,9.17082,9.18877,9.15258,9.18877,75739.818477371,0
+DSU.US,D,20190703,000000,9.18877,9.19936,9.16209,9.18877,102286.84975074,0
+DSU.US,D,20190705,000000,9.18004,9.19739,9.17082,9.18004,90562.624897221,0
+DSU.US,D,20190708,000000,9.18004,9.19739,9.15258,9.16209,133130.89357808,0
+DSU.US,D,20190709,000000,9.18004,9.19739,9.16209,9.18877,68988.827237228,0
+DSU.US,D,20190710,000000,9.21956,9.22975,9.19072,9.21956,215036.25700886,0
+DSU.US,D,20190711,000000,9.23936,9.27299,9.21289,9.21289,138690.59341945,0
+DSU.US,D,20190712,000000,9.26367,9.26367,9.21956,9.24818,101887.03277444,0
+DSU.US,D,20190715,000000,9.2818,9.30034,9.24818,9.30034,74218.066108389,0
+DSU.US,D,20190716,000000,9.32603,9.32603,9.29064,9.3172,89173.464892828,0
+DSU.US,D,20190717,000000,9.3172,9.32603,9.2818,9.30917,88420.748238466,0
+DSU.US,D,20190718,000000,9.30917,9.32603,9.2818,9.29064,118735.44254871,0
+DSU.US,D,20190719,000000,9.2818,9.29064,9.26367,9.29064,73166.506663066,0
+DSU.US,D,20190722,000000,9.29064,9.32603,9.26367,9.27299,112584.17677301,0
+DSU.US,D,20190723,000000,9.2818,9.33191,9.23936,9.30034,223923.00526016,0
+DSU.US,D,20190724,000000,9.29064,9.44466,9.28671,9.35054,157011.79838192,0
+DSU.US,D,20190725,000000,9.38681,9.39368,9.3172,9.3172,127973.05059553,0
+DSU.US,D,20190726,000000,9.3172,9.37702,9.3172,9.35937,110512.67606162,0
+DSU.US,D,20190729,000000,9.36721,9.39368,9.35054,9.37702,78419.204183345,0
+DSU.US,D,20190730,000000,9.36721,9.40251,9.36721,9.38681,109609.00809988,0
+DSU.US,D,20190731,000000,9.428,9.428,9.39368,9.428,556761.45855928,0
+DSU.US,D,20190801,000000,9.428,9.46917,9.42603,9.46917,331103.53320552,0
+DSU.US,D,20190802,000000,9.46917,9.47898,9.44466,9.45446,168043.48311578,0
+DSU.US,D,20190805,000000,9.41132,9.41132,9.2818,9.32603,164639.93911089,0
+DSU.US,D,20190806,000000,9.35937,9.40251,9.3172,9.36721,105515.98379913,0
+DSU.US,D,20190807,000000,9.3172,9.33191,9.30034,9.33191,66002.439210164,0
+DSU.US,D,20190808,000000,9.3172,9.36721,9.3172,9.35054,71219.438786132,0
+DSU.US,D,20190809,000000,9.34074,9.35937,9.32603,9.34074,35828.496794638,0
+DSU.US,D,20190812,000000,9.35937,9.35937,9.29064,9.29064,92359.761408043,0
+DSU.US,D,20190813,000000,9.3172,9.36721,9.30917,9.34074,90794.151564619,0
+DSU.US,D,20190814,000000,9.33191,9.3427,9.2472,9.25976,93388.88214551,0
+DSU.US,D,20190815,000000,9.2818,9.30917,9.25583,9.2627,91641.722756727,0
+DSU.US,D,20190816,000000,9.29064,9.3172,9.27211,9.2818,91398.9767354,0
+DSU.US,D,20190819,000000,9.30034,9.34074,9.30034,9.30917,79778.785891023,0
+DSU.US,D,20190820,000000,9.32603,9.36721,9.29064,9.30917,141877.90987593,0
+DSU.US,D,20190821,000000,9.33191,9.35937,9.27211,9.2818,127798.64063904,0
+DSU.US,D,20190822,000000,9.29064,9.30034,9.25583,9.25583,147305.0173527,0
+DSU.US,D,20190823,000000,9.25583,9.32603,9.22877,9.25583,130399.49086752,0
+DSU.US,D,20190826,000000,9.29064,9.30917,9.2627,9.2627,117098.43681667,0
+DSU.US,D,20190827,000000,9.30034,9.31014,9.2472,9.2818,66970.363471668,0
+DSU.US,D,20190828,000000,9.2818,9.3172,9.2627,9.2818,96630.255489093,0
+DSU.US,D,20190829,000000,9.30917,9.3172,9.2828,9.30034,82580.564548927,0
+DSU.US,D,20190830,000000,9.33191,9.33191,9.25583,9.25583,180370.49325754,0
+DSU.US,D,20190903,000000,9.25583,9.29064,9.22877,9.27211,96152.92297657,0
+DSU.US,D,20190904,000000,9.30034,9.30917,9.2627,9.27211,153141.12127717,0
+DSU.US,D,20190905,000000,9.2818,9.33191,9.2818,9.29064,202881.61694106,0
+DSU.US,D,20190906,000000,9.29064,9.30034,9.27211,9.29064,192677.10457399,0
+DSU.US,D,20190909,000000,9.29064,9.33191,9.29064,9.30917,242379.86241103,0
+DSU.US,D,20190910,000000,9.32603,9.33191,9.2818,9.30917,194018.32733888,0
+DSU.US,D,20190911,000000,9.3172,9.34074,9.2818,9.3172,244324.89040544,0
+DSU.US,D,20190912,000000,9.3172,9.34074,9.30917,9.32603,159847.23510161,0
+DSU.US,D,20190913,000000,9.35054,9.36427,9.33191,9.33191,77955.130907283,0
+DSU.US,D,20190916,000000,9.35054,9.37702,9.33681,9.35054,130417.84981033,0
+DSU.US,D,20190917,000000,9.36721,9.40348,9.34466,9.36721,183596.56748213,0
+DSU.US,D,20190918,000000,9.38681,9.40348,9.36721,9.38681,148239.28355242,0
+DSU.US,D,20190919,000000,9.39465,9.41329,9.38681,9.41329,104890.75980303,0
+DSU.US,D,20190920,000000,9.42211,9.43779,9.38681,9.38681,125690.42204207,0
+DSU.US,D,20190923,000000,9.40348,9.42211,9.39565,9.40348,165090.7531505,0
+DSU.US,D,20190924,000000,9.42211,9.42211,9.39465,9.41329,147440.66954109,0
+DSU.US,D,20190925,000000,9.41329,9.42211,9.39465,9.39465,94837.198743335,0
+DSU.US,D,20190926,000000,9.41329,9.42898,9.38681,9.39465,147152.02616279,0
+DSU.US,D,20190927,000000,9.41329,9.41329,9.36721,9.36721,86252.353106792,0
+DSU.US,D,20190930,000000,9.40348,9.41329,9.35937,9.35937,348181.42976465,0
+DSU.US,D,20191001,000000,9.35937,9.38681,9.3172,9.36721,175047.41978991,0
+DSU.US,D,20191002,000000,9.36721,9.36721,9.32603,9.33191,119530.99673625,0
+DSU.US,D,20191003,000000,9.33191,9.35937,9.2818,9.29064,180975.31842833,0
+DSU.US,D,20191004,000000,9.30034,9.36721,9.2818,9.3172,255158.70653367,0
+DSU.US,D,20191007,000000,9.30917,9.3172,9.29064,9.29064,181430.21223299,0
+DSU.US,D,20191008,000000,9.29064,9.3172,9.2818,9.30034,229621.41711371,0
+DSU.US,D,20191009,000000,9.3172,9.32603,9.2818,9.2818,260618.45213096,0
+DSU.US,D,20191010,000000,9.29064,9.30034,9.2627,9.2627,182481.77167832,0
+DSU.US,D,20191011,000000,9.2818,9.29161,9.27211,9.2818,174038.69787776,0
+DSU.US,D,20191014,000000,9.2818,9.29064,9.2627,9.2627,167145.93480164,0
+DSU.US,D,20191015,000000,9.27211,9.32603,9.2627,9.30034,364434.19383955,0
+DSU.US,D,20191016,000000,9.29064,9.3172,9.25485,9.29064,265026.63828293,0
+DSU.US,D,20191017,000000,9.29064,9.33288,9.2818,9.30917,167512.09371616,0
+DSU.US,D,20191018,000000,9.30034,9.34171,9.30034,9.32603,115814.33076267,0
+DSU.US,D,20191021,000000,9.33288,9.37799,9.33288,9.36034,172031.45346613,0
+DSU.US,D,20191022,000000,9.3878,9.41426,9.34171,9.3878,181365.95593323,0
+DSU.US,D,20191023,000000,9.40446,9.42309,9.3878,9.40446,151169.57480985,0
+DSU.US,D,20191024,000000,9.41426,9.45741,9.40936,9.41426,174049.91723169,0
+DSU.US,D,20191025,000000,9.42309,9.45741,9.40446,9.42995,586244.90073766,0
+DSU.US,D,20191028,000000,9.4476,9.45741,9.42309,9.42995,128390.20657337,0
+DSU.US,D,20191029,000000,9.43879,9.45741,9.41426,9.42309,219904.43667183,0
+DSU.US,D,20191030,000000,9.42995,9.4476,9.42309,9.4476,584807.80349376,0
+DSU.US,D,20191031,000000,9.4476,9.4525,9.43879,9.43879,215866.48919944,0
+DSU.US,D,20191101,000000,9.4476,9.47309,9.4476,9.45741,124090.1341956,0
+DSU.US,D,20191104,000000,9.46427,9.4829,9.4476,9.46427,674262.77217603,0
+DSU.US,D,20191105,000000,9.46427,9.47309,9.40446,9.40446,473287.42546127,0
+DSU.US,D,20191106,000000,9.41426,9.46427,9.41426,9.45741,161440.38335922,0
+DSU.US,D,20191107,000000,9.45741,9.4829,9.4476,9.47309,212785.24663463,0
+DSU.US,D,20191108,000000,9.4829,9.4927,9.46427,9.4829,127789.46116764,0
+DSU.US,D,20191111,000000,9.47309,9.57997,9.45741,9.51918,330830.18894622,0
+DSU.US,D,20191112,000000,9.51035,9.53486,9.42995,9.4829,641536.93671279,0
+DSU.US,D,20191113,000000,9.4829,9.53486,9.46427,9.53486,115146.2692334,0
+DSU.US,D,20191114,000000,9.50153,9.57016,9.50153,9.50153,205590.58094375,0
+DSU.US,D,20191115,000000,9.51918,9.55349,9.50153,9.55349,131312.33830066,0
+DSU.US,D,20191118,000000,9.54467,9.56035,9.50153,9.50153,124397.13651669,0
+DSU.US,D,20191119,000000,9.52701,9.57997,9.51918,9.57016,116497.69141095,0
+DSU.US,D,20191120,000000,9.56133,9.56133,9.52701,9.56133,144117.70089622,0
+DSU.US,D,20191121,000000,9.56133,9.57016,9.53486,9.56133,135403.32271888,0
+DSU.US,D,20191122,000000,9.56133,9.57016,9.54859,9.57016,138834.40513796,0
+DSU.US,D,20191125,000000,9.55349,9.57997,9.54467,9.56133,149157.23069189,0
+DSU.US,D,20191126,000000,9.57997,9.63388,9.56133,9.61428,267202.17300347,0
+DSU.US,D,20191127,000000,9.62409,9.65055,9.59761,9.64075,138820.12596024,0
+DSU.US,D,20191129,000000,9.65055,9.65644,9.62409,9.62409,128708.42824838,0
+DSU.US,D,20191202,000000,9.63388,9.65938,9.61428,9.65938,130412.75010399,0
+DSU.US,D,20191203,000000,9.64075,9.66723,9.61428,9.66723,292183.59443341,0
+DSU.US,D,20191204,000000,9.66723,9.6937,9.61428,9.64075,210538.31602547,0
+DSU.US,D,20191205,000000,9.64075,9.67702,9.62409,9.67702,153891.798049,0
+DSU.US,D,20191206,000000,9.67702,9.83194,9.65055,9.76527,243390.62420571,0
+DSU.US,D,20191209,000000,9.76527,9.79174,9.68487,9.71134,230344.55547136,0
+DSU.US,D,20191210,000000,9.72115,9.74763,9.66723,9.66723,275717.66263392,0
+DSU.US,D,20191211,000000,9.67702,9.74763,9.67702,9.68487,186394.26637498,0
+DSU.US,D,20191212,000000,9.71134,9.7839,9.66723,9.7839,222191.14499037,0
+DSU.US,D,20191213,000000,9.79958,9.86332,9.7839,9.82802,177007.7469033,0
+DSU.US,D,20191216,000000,9.84664,9.86332,9.81821,9.81821,165739.43579572,0
+DSU.US,D,20191217,000000,9.83488,9.87216,9.7839,9.79271,217432.09904287,0
+DSU.US,D,20191218,000000,9.82802,9.82802,9.75743,9.7839,218010.40574073,0
+DSU.US,D,20191219,000000,9.80841,9.90355,9.7839,9.88194,343248.99380192,0
+DSU.US,D,20191220,000000,9.88983,9.9339,9.86332,9.92506,156282.54037668,0
+DSU.US,D,20191223,000000,9.92506,9.9339,9.88194,9.91627,132061.99513123,0
+DSU.US,D,20191224,000000,9.94373,9.94373,9.90355,9.92506,57970.401739834,0
+DSU.US,D,20191226,000000,9.9339,9.94373,9.87216,9.91627,146013.77170985,0
+DSU.US,D,20191227,000000,9.8996,9.91627,9.84664,9.84664,215199.44761143,0
+DSU.US,D,20191230,000000,9.85645,9.9349,9.85645,9.88983,171495.98430144,0
+DSU.US,D,20191231,000000,9.86332,10.0075,9.86332,10.0075,214964.86112023,0
+DSU.US,D,20200102,000000,9.95346,10.0162,9.92604,9.9349,328860.68236143,0
+DSU.US,D,20200103,000000,9.95346,9.98006,9.91726,9.92604,277892.17741319,0
+DSU.US,D,20200106,000000,9.92604,10.0075,9.91726,9.96239,298438.89421825,0
+DSU.US,D,20200107,000000,9.98006,10.0329,9.96725,10.0231,252542.55718619,0
+DSU.US,D,20200108,000000,10.0231,10.0408,9.95346,10.0329,219604.5739396,0
+DSU.US,D,20200109,000000,10.0595,10.0682,10.0231,10.0329,183431.33699704,0
+DSU.US,D,20200110,000000,10.0682,10.077,10.0408,10.0682,161066.06491457,0
+DSU.US,D,20200113,000000,10.077,10.077,10.0595,10.0682,106372.73446264,0
+DSU.US,D,20200114,000000,10.077,10.0859,10.0408,10.0682,179628.99595711,0
+DSU.US,D,20200115,000000,10.0595,10.0859,10.0505,10.077,83425.075917237,0
+DSU.US,D,20200116,000000,10.0859,10.1408,10.0809,10.1408,157413.65524076,0
+DSU.US,D,20200117,000000,10.1349,10.1683,10.1153,10.1594,164879.62530842,0
+DSU.US,D,20200121,000000,10.1408,10.1683,10.1408,10.1683,74241.524757508,0
+DSU.US,D,20200122,000000,10.1683,10.2015,10.1516,10.1928,160052.24329609,0
+DSU.US,D,20200123,000000,10.1928,10.2388,10.181,10.2192,168760.50182583,0
+DSU.US,D,20200124,000000,10.2291,10.2486,10.1928,10.2291,180018.61352075,0
+DSU.US,D,20200127,000000,10.1848,10.1966,10.1574,10.1683,190016.07781081,0
+DSU.US,D,20200128,000000,10.1594,10.2291,10.1594,10.2015,153269.6338767,0
+DSU.US,D,20200129,000000,10.2015,10.2192,10.1928,10.1928,123376.17530935,0
+DSU.US,D,20200130,000000,10.1928,10.2291,10.1771,10.2015,229066.56906497,0
+DSU.US,D,20200131,000000,10.2015,10.2095,10.1496,10.1496,144335.96832717,0
+DSU.US,D,20200203,000000,10.1848,10.2015,10.1496,10.1683,158470.31439241,0
+DSU.US,D,20200204,000000,10.1848,10.2015,10.1673,10.1683,178001.16969645,0
+DSU.US,D,20200205,000000,10.2104,10.2486,10.1771,10.2192,227972.17208648,0
+DSU.US,D,20200206,000000,10.2104,10.2192,10.1928,10.2015,154233.47837314,0
+DSU.US,D,20200207,000000,10.1848,10.2143,10.1848,10.2104,133442.9956055,0
+DSU.US,D,20200210,000000,10.2104,10.2388,10.1848,10.2104,177458.5609429,0
+DSU.US,D,20200211,000000,10.2486,10.2486,10.2015,10.2486,136798.60237088,0
+DSU.US,D,20200212,000000,10.2486,10.2752,10.2388,10.2652,173913.24510203,0
+DSU.US,D,20200213,000000,10.2752,10.2752,10.2114,10.2398,105419.08937885,0
+DSU.US,D,20200214,000000,10.2398,10.2662,10.23,10.2662,73602.02158368,0
+DSU.US,D,20200218,000000,10.2496,10.2575,10.23,10.2496,149240.86587571,0
+DSU.US,D,20200219,000000,10.2575,10.3309,10.2575,10.2849,113840.74441283,0
+DSU.US,D,20200220,000000,10.2849,10.3309,10.2496,10.2575,160285.80984602,0
+DSU.US,D,20200221,000000,10.2496,10.2849,10.2398,10.2575,94494.498477935,0
+DSU.US,D,20200224,000000,10.1938,10.1938,10.0152,10.0859,455290.56182139,0
+DSU.US,D,20200225,000000,10.0859,10.1349,9.95246,9.97013,439272.38423771,0
+DSU.US,D,20200226,000000,9.97907,10.0408,9.9614,10.0231,131163.42687582,0
+DSU.US,D,20200227,000000,9.91627,9.94571,9.55741,9.79077,412970.13886819,0
+DSU.US,D,20200228,000000,9.65545,9.65545,9.34955,9.50349,866642.05390033,0
+DSU.US,D,20200302,000000,9.46525,9.728,9.42211,9.66429,434631.65147707,0
+DSU.US,D,20200303,000000,9.6731,9.86135,9.6731,9.73684,282311.58291909,0
+DSU.US,D,20200304,000000,9.81625,10.0682,9.79077,10.0319,309377.76429689,0
+DSU.US,D,20200305,000000,9.90739,9.9614,9.73978,9.77311,237656.51440784,0
+DSU.US,D,20200306,000000,9.64663,9.69467,9.49466,9.61918,387564.42187157,0
+DSU.US,D,20200309,000000,9.08935,9.18877,8.00115,8.97258,441687.60515577,0
+DSU.US,D,20200310,000000,9.13337,9.18004,9.01572,9.17082,289435.8726626,0
+DSU.US,D,20200311,000000,9.05356,9.07219,8.61275,8.75541,367472.59887117,0
+DSU.US,D,20200312,000000,8.53156,8.53156,7.79428,7.83045,733968.09400947,0
+DSU.US,D,20200313,000000,7.91301,8.29361,7.91301,8.28459,534474.7219543,0
+DSU.US,D,20200316,000000,7.36915,7.6275,7.17885,7.43269,562326.25810697,0
+DSU.US,D,20200317,000000,7.47797,7.58671,7.32385,7.51425,573228.41030002,0
+DSU.US,D,20200318,000000,7.18776,7.27767,5.61974,5.61974,1184560.8063593,0
+DSU.US,D,20200319,000000,5.69238,6.20888,5.36599,6.20888,918117.46965781,0
+DSU.US,D,20200320,000000,6.27242,6.8251,6.27242,6.33576,1342084.6152569,0
+DSU.US,D,20200323,000000,6.25409,6.42635,5.90975,5.94594,878929.28633272,0
+DSU.US,D,20200324,000000,6.13633,6.50822,6.03662,6.33576,567182.19847476,0
+DSU.US,D,20200325,000000,6.39929,7.10609,6.36291,7.07002,486476.28597287,0
+DSU.US,D,20200326,000000,7.16061,7.59102,7.16061,7.47797,790398.38443752,0
+DSU.US,D,20200327,000000,7.33277,7.47797,7.20581,7.36915,396539.90501302,0
+DSU.US,D,20200330,000000,7.31493,7.43269,7.20581,7.36013,324411.69855881,0
+DSU.US,D,20200331,000000,7.45964,7.89486,7.40082,7.65916,681942.92990957,0
+DSU.US,D,20200401,000000,7.45092,7.64113,7.2513,7.4415,369769.50660238,0
+DSU.US,D,20200402,000000,7.36013,7.74995,7.36013,7.61386,377829.08248689,0
+DSU.US,D,20200403,000000,7.54112,7.6775,7.41445,7.51425,273822.61176155,0
+DSU.US,D,20200406,000000,7.6775,7.90026,7.63192,7.82231,198220.48535511,0
+DSU.US,D,20200407,000000,7.90379,8.19449,7.89486,8.13949,189890.62503508,0
+DSU.US,D,20200408,000000,8.16674,8.41137,8.07605,8.32989,210927.93358912,0
+DSU.US,D,20200409,000000,8.45685,9.06494,8.45685,8.62893,368808.72192974,0
+DSU.US,D,20200413,000000,8.55657,8.57,8.15763,8.32989,311510.46148425,0
+DSU.US,D,20200414,000000,8.47715,8.63246,8.45882,8.63246,219845.2800784,0
+DSU.US,D,20200415,000000,8.52295,8.54098,8.23959,8.37656,247983.41972684,0
+DSU.US,D,20200416,000000,8.35832,8.35832,8.19391,8.23047,155058.61085739,0
+DSU.US,D,20200417,000000,8.2944,8.35832,8.2944,8.33999,224591.06678944,0
+DSU.US,D,20200420,000000,8.30352,8.35832,8.22135,8.24881,271891.86294488,0
+DSU.US,D,20200421,000000,8.16654,8.24881,8.07066,8.21224,331516.60941828,0
+DSU.US,D,20200422,000000,8.25772,8.33949,8.24881,8.26714,268350.62686907,0
+DSU.US,D,20200423,000000,8.27616,8.33087,8.23959,8.32195,449300.44676574,0
+DSU.US,D,20200424,000000,8.33087,8.33999,8.25772,8.26714,175732.82032071,0
+DSU.US,D,20200427,000000,8.25772,8.30352,8.23959,8.27616,105031.51169775,0
+DSU.US,D,20200428,000000,8.31263,8.31263,8.23047,8.23047,177489.15918089,0
+DSU.US,D,20200429,000000,8.26714,8.37656,8.26714,8.37656,97319.735784959,0
+DSU.US,D,20200430,000000,8.4496,8.4496,8.31263,8.37656,276645.80918604,0
+DSU.US,D,20200501,000000,8.32195,8.33999,8.22135,8.26714,101150.63518033,0
+DSU.US,D,20200504,000000,8.22135,8.26714,8.17567,8.26714,192135.51576172,0
+DSU.US,D,20200505,000000,8.31263,8.32195,8.15733,8.23047,322018.9163486,0
+DSU.US,D,20200506,000000,8.24881,8.26714,8.20302,8.23047,140897.74631923,0
+DSU.US,D,20200507,000000,8.26714,8.31263,8.23047,8.24881,237050.6692958,0
+DSU.US,D,20200508,000000,8.30352,8.35832,8.23959,8.3493,205980.1985074,0
+DSU.US,D,20200511,000000,8.33087,8.36734,8.31263,8.32195,118644.66777603,0
+DSU.US,D,20200512,000000,8.32195,8.37656,8.31263,8.31263,193212.57373868,0
+DSU.US,D,20200513,000000,8.33087,8.38568,8.17567,8.23959,201633.20883138,0
+DSU.US,D,20200514,000000,8.23126,8.24989,8.13007,8.23126,141821.81310628,0
+DSU.US,D,20200515,000000,8.19449,8.22224,8.16694,8.2038,154173.30183844,0
+DSU.US,D,20200518,000000,8.32342,8.3695,8.29745,8.35097,188690.15416491,0
+DSU.US,D,20200519,000000,8.35097,8.3695,8.28666,8.29587,155523.70407472,0
+DSU.US,D,20200520,000000,8.34176,8.51676,8.32342,8.51676,351501.33858574,0
+DSU.US,D,20200521,000000,8.51676,8.5905,8.50755,8.57206,371964.42020697,0
+DSU.US,D,20200522,000000,8.59961,8.60893,8.55353,8.59961,140743.73518805,0
+DSU.US,D,20200526,000000,8.67334,8.69157,8.65491,8.68255,166884.82983752,0
+DSU.US,D,20200527,000000,8.71942,8.74698,8.60893,8.71011,399293.74643141,0
+DSU.US,D,20200528,000000,8.71942,8.88541,8.71942,8.85717,254674.23443228,0
+DSU.US,D,20200529,000000,8.89375,8.90315,8.83924,8.89375,200025.78139606,0
+DSU.US,D,20200601,000000,8.88541,9.00454,8.88541,8.98669,146808.30595612,0
+DSU.US,D,20200602,000000,9.00454,9.10651,8.97728,9.10651,263138.72699943,0
+DSU.US,D,20200603,000000,9.16111,9.18877,9.10651,9.10651,419829.24388254,0
+DSU.US,D,20200604,000000,9.10651,9.11602,8.98669,9.02218,171823.38544784,0
+DSU.US,D,20200605,000000,9.11602,9.16111,9.03179,9.05062,206004.67709777,0
+DSU.US,D,20200608,000000,9.06013,9.13337,9.06013,9.13337,222269.68046785,0
+DSU.US,D,20200609,000000,9.11602,9.15161,9.05062,9.097,360658.37127253,0
+DSU.US,D,20200610,000000,9.12464,9.12464,9.06013,9.11602,274178.57126342,0
+DSU.US,D,20200611,000000,8.97728,8.9962,8.75629,8.79306,291055.53939314,0
+DSU.US,D,20200612,000000,8.93306,9.07219,8.84061,8.92375,169509.13871513,0
+DSU.US,D,20200615,000000,8.82169,8.99434,8.7755,8.88728,158503.97245419,0
+DSU.US,D,20200616,000000,9.00699,9.05356,8.95189,8.97062,152917.75413991,0
+DSU.US,D,20200617,000000,9.01572,9.02512,8.89561,8.92375,105013.15275495,0
+DSU.US,D,20200618,000000,8.90502,8.94258,8.85973,8.93306,132532.18805489,0
+DSU.US,D,20200619,000000,8.99797,8.99797,8.85884,8.85884,92637.185432414,0
+DSU.US,D,20200622,000000,8.82169,8.93306,8.81256,8.89561,259815.75835456,0
+DSU.US,D,20200623,000000,8.93306,8.93306,8.86198,8.88728,211337.94997808,0
+DSU.US,D,20200624,000000,8.87747,8.88728,8.72912,8.78462,258954.92792599,0
+DSU.US,D,20200625,000000,8.79413,8.8312,8.76619,8.79413,108813.45391235,0
+DSU.US,D,20200626,000000,8.78462,8.80129,8.61774,8.69187,151949.82987841,0
+DSU.US,D,20200629,000000,8.7105,8.73835,8.66403,8.66403,122712.19354513,0
+DSU.US,D,20200630,000000,8.71991,8.74756,8.65491,8.65491,232396.6772987,0
+DSU.US,D,20200701,000000,8.67344,8.79413,8.67344,8.7755,96178.421508222,0
+DSU.US,D,20200702,000000,8.82169,8.84973,8.80325,8.81256,127210.13452852,0
+DSU.US,D,20200706,000000,8.84021,8.87747,8.79413,8.80325,128249.45467864,0
+DSU.US,D,20200707,000000,8.80325,8.84021,8.79413,8.79413,137286.13429606,0
+DSU.US,D,20200708,000000,8.79413,8.8312,8.7606,8.76619,165611.94313746,0
+DSU.US,D,20200709,000000,8.7755,8.81246,8.70128,8.71991,176063.28129091,0
+DSU.US,D,20200710,000000,8.72912,8.74756,8.71991,8.73845,80415.229241052,0
+DSU.US,D,20200713,000000,8.7755,8.95189,8.75698,8.84021,340867.43094565,0
+DSU.US,D,20200714,000000,8.76659,8.82257,8.74795,8.76659,268399.58404983,0
+DSU.US,D,20200715,000000,8.79483,8.8413,8.74795,8.78522,223557.86628691,0
+DSU.US,D,20200716,000000,8.79483,8.86963,8.76198,8.86963,166869.53071853,0
+DSU.US,D,20200717,000000,8.8413,8.89747,8.80394,8.86001,112975.83421919,0
+DSU.US,D,20200720,000000,8.89747,8.9162,8.87874,8.90698,170774.88582632,0
+DSU.US,D,20200721,000000,8.94434,8.99139,8.90698,8.95375,117849.1135885,0
+DSU.US,D,20200722,000000,8.95375,8.98198,8.94434,8.96306,105179.40318133,0
+DSU.US,D,20200723,000000,8.93492,8.97728,8.93492,8.97258,206514.64773082,0
+DSU.US,D,20200724,000000,8.97258,9.04689,8.9162,9.02797,212024.37045015,0
+DSU.US,D,20200727,000000,9.00895,9.10367,9.00895,9.06591,179741.18949638,0
+DSU.US,D,20200728,000000,9.06591,9.11327,9.06591,9.09415,170847.30165621,0
+DSU.US,D,20200729,000000,9.09415,9.13043,9.08454,9.13043,235830.81954157,0
+DSU.US,D,20200730,000000,9.07503,9.15916,9.07503,9.15916,171731.59073389,0
+DSU.US,D,20200731,000000,9.15916,9.15916,9.13994,9.15916,240772.43497571,0
+DSU.US,D,20200803,000000,9.15916,9.20513,9.14288,9.18681,152381.26503394,0
+DSU.US,D,20200804,000000,9.19642,9.29936,9.19642,9.29936,103593.39451259,0
+DSU.US,D,20200805,000000,9.32701,9.34661,9.31396,9.33681,99848.170183555,0
+DSU.US,D,20200806,000000,9.33681,9.41132,9.33681,9.38387,124133.99167003,0
+DSU.US,D,20200807,000000,9.35642,9.41132,9.35642,9.35642,109587.5893333,0
+DSU.US,D,20200810,000000,9.38387,9.43879,9.37799,9.42898,115071.81352097,0
+DSU.US,D,20200811,000000,9.44858,9.46721,9.29936,9.41132,177693.1474341,0
+DSU.US,D,20200812,000000,9.42898,9.49663,9.42309,9.47702,124007.51895304,0
+DSU.US,D,20200813,000000,9.4682,9.55349,9.4682,9.4682,160360.26555844,0
+DSU.US,D,20200814,000000,9.4878,9.49761,9.42995,9.45839,74581.165199111,0
+DSU.US,D,20200817,000000,9.45839,9.49761,9.45839,9.49761,120721.26819375,0
+DSU.US,D,20200818,000000,9.4878,9.54369,9.42211,9.42995,101593.2896898,0
+DSU.US,D,20200819,000000,9.45839,9.4682,9.40251,9.40251,155001.49414649,0
+DSU.US,D,20200820,000000,9.37408,9.45839,9.34661,9.44957,243766.9825329,0
+DSU.US,D,20200821,000000,9.43976,9.4682,9.37408,9.39269,79565.618166413,0
+DSU.US,D,20200824,000000,9.41231,9.41231,9.32701,9.35642,211184.95878817,0
+DSU.US,D,20200825,000000,9.35642,9.37408,9.27985,9.33681,207840.57137671,0
+DSU.US,D,20200826,000000,9.33681,9.37408,9.32701,9.33681,100266.34610265,0
+DSU.US,D,20200827,000000,9.37408,9.4682,9.33681,9.38387,197679.91648409,0
+DSU.US,D,20200828,000000,9.42995,9.44957,9.36818,9.40251,131496.94766982,0
+DSU.US,D,20200831,000000,9.42995,9.42995,9.35642,9.41231,177624.81136927,0
+DSU.US,D,20200901,000000,9.41231,9.47799,9.36524,9.47799,104125.80385347,0
+DSU.US,D,20200902,000000,9.45839,9.61036,9.43976,9.57211,223517.06863626,0
+DSU.US,D,20200903,000000,9.49761,9.58192,9.38387,9.43976,111459.18155654,0
+DSU.US,D,20200904,000000,9.44957,9.49761,9.41231,9.4682,99927.72560231,0
+DSU.US,D,20200908,000000,9.32701,9.32701,9.22386,9.31917,329357.393758,0
+DSU.US,D,20200909,000000,9.37408,9.4682,9.32701,9.4682,132338.39921434,0
+DSU.US,D,20200910,000000,9.42995,9.50643,9.41231,9.43976,172409.85167584,0
+DSU.US,D,20200911,000000,9.47799,9.47799,9.43976,9.4682,55833.624787409,0
+DSU.US,D,20200914,000000,9.48878,9.51721,9.46917,9.51721,100677.38243287,0
+DSU.US,D,20200915,000000,9.52701,9.53584,9.48878,9.52701,131188.92540746,0
+DSU.US,D,20200916,000000,9.51721,9.62996,9.51721,9.62016,104441.98564596,0
+DSU.US,D,20200917,000000,9.59368,9.67899,9.55545,9.66918,389926.6058438,0
+DSU.US,D,20200918,000000,9.68781,9.69664,9.63977,9.66918,58633.363562782,0
+DSU.US,D,20200921,000000,9.54564,9.60252,9.53584,9.59368,116010.15948576,0
+DSU.US,D,20200922,000000,9.58389,9.64958,9.53584,9.56427,206454.47119612,0
+DSU.US,D,20200923,000000,9.57408,9.60252,9.43093,9.45936,205230.54167683,0
+DSU.US,D,20200924,000000,9.43093,9.48878,9.41329,9.45936,114293.59833496,0
+DSU.US,D,20200925,000000,9.41329,9.44073,9.30917,9.41329,204136.14469833,0
+DSU.US,D,20200928,000000,9.42309,9.54564,9.42309,9.47898,196224.46029739,0
+DSU.US,D,20200929,000000,9.50741,9.52701,9.46917,9.47898,304784.96877576,0
+DSU.US,D,20200930,000000,9.52701,9.52701,9.42309,9.42309,231070.75365281,0
+DSU.US,D,20201001,000000,9.42309,9.49369,9.39368,9.41329,255548.32409731,0
+DSU.US,D,20201002,000000,9.41329,9.52701,9.38387,9.52701,190663.74051476,0
+DSU.US,D,20201005,000000,9.52701,9.59368,9.46917,9.59368,121945.19771305,0
+DSU.US,D,20201006,000000,9.56427,9.62016,9.54564,9.57408,84714.281677553,0
+DSU.US,D,20201007,000000,9.60252,9.63977,9.51721,9.52701,176169.35518259,0
+DSU.US,D,20201008,000000,9.56427,9.60252,9.50741,9.53584,244862.39945265,0
+DSU.US,D,20201009,000000,9.59368,9.59368,9.51721,9.55545,145695.55003483,0
+DSU.US,D,20201012,000000,9.58389,9.58389,9.5378,9.56427,78476.320894246,0
+DSU.US,D,20201013,000000,9.54564,9.56918,9.52701,9.52701,67744.498892618,0
+DSU.US,D,20201014,000000,9.56427,9.57408,9.52701,9.54564,76778.118686233,0
+DSU.US,D,20201015,000000,9.49859,9.51721,9.47898,9.48878,81596.321227165,0
+DSU.US,D,20201016,000000,9.48878,9.49859,9.37308,9.39269,143893.31381769,0
+DSU.US,D,20201019,000000,9.39269,9.41231,9.26818,9.3072,233139.19454041,0
+DSU.US,D,20201020,000000,9.35545,9.41231,9.3378,9.41231,109879.29253539,0
+DSU.US,D,20201021,000000,9.39269,9.44957,9.36427,9.42995,81566.74293045,0
+DSU.US,D,20201022,000000,9.40251,9.43976,9.35545,9.42995,106592.02183483,0
+DSU.US,D,20201023,000000,9.41231,9.43976,9.3172,9.34564,211205.35761349,0
+DSU.US,D,20201026,000000,9.3072,9.33583,9.21102,9.24033,131077.75180947,0
+DSU.US,D,20201027,000000,9.24033,9.2974,9.24033,9.26818,125017.26080646,0
+DSU.US,D,20201028,000000,9.22093,9.24916,8.77246,9.12562,222154.42710479,0
+DSU.US,D,20201029,000000,9.12562,9.15632,9.11602,9.12562,229796.84701148,0
+DSU.US,D,20201030,000000,9.17337,9.19269,9.06827,9.097,188432.10902459,0
+DSU.US,D,20201102,000000,9.097,9.17337,9.097,9.11602,510396.9684861,0
+DSU.US,D,20201103,000000,9.13523,9.18288,9.13523,9.14484,169347.98799509,0
+DSU.US,D,20201104,000000,9.19269,9.28769,9.18288,9.27789,127299.88935993,0
+DSU.US,D,20201105,000000,9.3072,9.39269,9.3023,9.36427,158250.00707894,0
+DSU.US,D,20201106,000000,9.36427,9.39269,9.3172,9.3172,107310.06048615,0
+DSU.US,D,20201109,000000,9.44957,9.52212,9.43879,9.47898,159834.99580641,0
+DSU.US,D,20201110,000000,9.46917,9.52701,9.45446,9.51721,86409.424061768,0
+DSU.US,D,20201111,000000,9.52701,9.59368,9.51721,9.57408,140776.37330856,0
+DSU.US,D,20201112,000000,9.57408,9.58389,9.52701,9.55545,125146.79334725,0
+DSU.US,D,20201113,000000,9.51721,9.55545,9.49859,9.51721,54378.168600722,0
+DSU.US,D,20201116,000000,9.55545,9.6133,9.55545,9.58389,96451.765767529,0
+DSU.US,D,20201117,000000,9.56427,9.59368,9.55545,9.58389,122773.3900211,0
+DSU.US,D,20201118,000000,9.60349,9.62115,9.56427,9.59368,131399.03330828,0
+DSU.US,D,20201119,000000,9.59368,9.63095,9.54564,9.54564,86178.917335636,0
+DSU.US,D,20201120,000000,9.57408,9.60349,9.53584,9.54564,74430.213891732,0
+DSU.US,D,20201123,000000,9.56427,9.64075,9.54663,9.63095,138757.909543,0
+DSU.US,D,20201124,000000,9.66036,9.81724,9.60349,9.78487,154475.2044532,0
+DSU.US,D,20201125,000000,9.78487,9.85939,9.78487,9.79468,95615.41392935,0
+DSU.US,D,20201127,000000,9.84175,9.87897,9.80252,9.82213,85218.132662994,0
+DSU.US,D,20201130,000000,9.85939,9.8692,9.76527,9.8692,124893.84791326,0
+DSU.US,D,20201201,000000,9.87897,9.99376,9.85351,9.95644,209830.47678682,0
+DSU.US,D,20201202,000000,9.91825,9.99376,9.91825,9.96626,205936.34103295,0
+DSU.US,D,20201203,000000,9.95644,9.98482,9.9476,9.97609,119410.64366686,0
+DSU.US,D,20201204,000000,9.97609,10.0035,9.96626,9.97609,107843.4897683,0
+DSU.US,D,20201207,000000,9.92805,9.93777,9.73684,9.81234,434653.07024366,0
+DSU.US,D,20201208,000000,9.82213,9.88884,9.8035,9.85939,130059.85042593,0
+DSU.US,D,20201209,000000,9.90838,9.93777,9.75547,9.85939,173574.6246017,0
+DSU.US,D,20201210,000000,9.79468,9.88884,9.78487,9.84175,106546.12447786,0
+DSU.US,D,20201211,000000,9.84175,9.85939,9.81234,9.81234,103218.05612666,0
+DSU.US,D,20201214,000000,9.78487,9.83194,9.69762,9.71722,200004.36262947,0
+DSU.US,D,20201215,000000,9.73684,9.80252,9.71722,9.75547,193814.33908566,0
+DSU.US,D,20201216,000000,9.77507,9.77507,9.6731,9.67996,217693.20400698,0
+DSU.US,D,20201217,000000,9.6888,9.71722,9.67996,9.70743,229052.28988725,0
+DSU.US,D,20201218,000000,9.71722,9.71722,9.65055,9.67996,148546.28587352,0
+DSU.US,D,20201221,000000,9.67016,9.73684,9.61231,9.6888,330101.95088224,0
+DSU.US,D,20201222,000000,9.67016,9.76527,9.67016,9.70743,139789.070163,0
+DSU.US,D,20201223,000000,9.73684,9.77507,9.69762,9.72703,144438.98239504,0
+DSU.US,D,20201224,000000,9.74664,9.78487,9.72703,9.74664,71668.212943205,0
+DSU.US,D,20201228,000000,9.71722,9.80252,9.71722,9.74664,194815.92140895,0
+DSU.US,D,20201229,000000,9.76527,9.82213,9.74664,9.77507,221587.33976085,0
+DSU.US,D,20201230,000000,9.78487,9.87996,9.78487,9.86038,714019.06278633,0
+DSU.US,D,20201231,000000,9.87996,10.0339,9.85155,10.0339,429636.99909711,0
+DSU.US,D,20210104,000000,10.0045,10.0045,9.8996,9.95743,195498.26211596,0
+DSU.US,D,20210105,000000,9.95743,9.99475,9.90937,9.97708,173458.35129736,0
+DSU.US,D,20210106,000000,9.96725,9.98582,9.8996,9.95743,157529.92854509,0
+DSU.US,D,20210107,000000,9.93877,9.98582,9.92904,9.95743,190368.97748887,0
+DSU.US,D,20210108,000000,9.98582,10.0142,9.96725,9.97708,89740.552236764,0
+DSU.US,D,20210111,000000,9.97708,10.0378,9.92904,9.99475,173701.09731869,0
+DSU.US,D,20210112,000000,10.0339,10.0339,9.99475,10.0241,153600.09484691,0
+DSU.US,D,20210113,000000,10.0339,10.0819,10.0142,10.0722,281558.86626473,0
+DSU.US,D,20210114,000000,10.0623,10.1408,10.0378,10.1408,448146.89319381,0
+DSU.US,D,20210115,000000,10.1309,10.1966,10.1016,10.1771,210107.9008112,0
+DSU.US,D,20210119,000000,10.2742,10.3133,10.2065,10.2448,310424.22403588,0
+DSU.US,D,20210120,000000,10.3133,10.3133,10.2349,10.2545,235567.67469493,0
+DSU.US,D,20210121,000000,10.2742,10.3231,10.2428,10.2742,252492.58006416,0
+DSU.US,D,20210122,000000,10.2839,10.3036,10.2251,10.2251,172092.64994209,0
+DSU.US,D,20210125,000000,10.2545,10.2839,10.2251,10.2839,189111.3899078,0
+DSU.US,D,20210126,000000,10.2642,10.3036,10.2545,10.2545,129356.09095233,0
+DSU.US,D,20210127,000000,10.2545,10.2642,10.1212,10.1496,302684.90970891,0
+DSU.US,D,20210128,000000,10.1594,10.2642,10.1016,10.1309,348071.27610792,0
+DSU.US,D,20210129,000000,10.1016,10.1594,10.1016,10.1309,100160.27221097,0
+DSU.US,D,20210201,000000,10.1771,10.2251,10.1408,10.2251,97220.80148215,0
+DSU.US,D,20210202,000000,10.2349,10.2742,10.2251,10.2349,102643.82919387,0
+DSU.US,D,20210203,000000,10.2448,10.3133,10.2438,10.2937,87777.165299573,0
+DSU.US,D,20210204,000000,10.2937,10.3428,10.2839,10.2839,161112.9822128,0
+DSU.US,D,20210205,000000,10.3231,10.3428,10.2742,10.3133,132152.76990391,0
+DSU.US,D,20210208,000000,10.3231,10.4585,10.3231,10.3594,179598.39771913,0
+DSU.US,D,20210209,000000,10.3791,10.4466,10.3594,10.4075,135977.54965169,0
+DSU.US,D,20210210,000000,10.4172,10.5056,10.3878,10.4172,155758.29056591,0
+DSU.US,D,20210211,000000,10.4565,10.4859,10.3888,10.4075,163656.71573039,0
+DSU.US,D,20210212,000000,10.3693,10.4271,10.3693,10.3977,139631.99920803,0
+DSU.US,D,20210216,000000,10.4369,10.4369,10.3036,10.3231,132804.51237292,0
+DSU.US,D,20210217,000000,10.3231,10.4075,10.2251,10.2839,142315.46467907,0
+DSU.US,D,20210218,000000,10.2839,10.3036,10.2065,10.2742,166456.45450576,0
+DSU.US,D,20210219,000000,10.3231,10.3231,10.2545,10.3036,125409.93819389,0
+DSU.US,D,20210222,000000,10.2742,10.3594,10.2349,10.3594,119719.68587048,0
+DSU.US,D,20210223,000000,10.3594,10.3888,10.2742,10.2839,231169.68795561,0
+DSU.US,D,20210224,000000,10.1868,10.3133,10.1868,10.2937,160137.91836244,0
+DSU.US,D,20210225,000000,10.3133,10.3693,10.1771,10.1966,91693.739761296,0
+DSU.US,D,20210226,000000,10.2448,10.3231,10.1309,10.3231,158799.75542135,0
+DSU.US,D,20210301,000000,10.3231,10.5516,10.3231,10.4172,230832.08739654,0
+DSU.US,D,20210302,000000,10.4859,10.5153,10.3977,10.4172,109339.74360564,0
+DSU.US,D,20210303,000000,10.4369,10.4369,10.3133,10.3329,241440.49650498,0
+DSU.US,D,20210304,000000,10.3428,10.3791,10.1594,10.1683,190805.51235074,0
+DSU.US,D,20210305,000000,10.1966,10.2642,10.1634,10.2642,140611.14282346,0
+DSU.US,D,20210308,000000,10.2642,10.3506,10.2065,10.3231,210166.03746335,0
+DSU.US,D,20210309,000000,10.3506,10.3977,10.2937,10.3036,128940.97485704,0
+DSU.US,D,20210310,000000,10.3133,10.4172,10.3133,10.3977,152399.62397674,0
+DSU.US,D,20210311,000000,10.4172,10.4466,10.3888,10.4369,89110.228534331,0
+DSU.US,D,20210312,000000,10.4075,10.4172,10.2742,10.3036,91866.109835263,0
+DSU.US,D,20210315,000000,10.3036,10.3428,10.2937,10.3428,139051.65262764,0
+DSU.US,D,20210316,000000,10.3888,10.4075,10.3506,10.4075,107262.12324665,0
+DSU.US,D,20210317,000000,10.4466,10.5428,10.4271,10.4956,312903.7012537,0
+DSU.US,D,20210318,000000,10.4762,10.5056,10.3888,10.4075,119380.04542886,0
+DSU.US,D,20210319,000000,10.4271,10.5153,10.4172,10.5056,336901.89930316,0
+DSU.US,D,20210322,000000,10.5339,10.5428,10.4859,10.5251,262691.99272489,0
+DSU.US,D,20210323,000000,10.5339,10.5339,10.4662,10.4859,149542.76849046,0
+DSU.US,D,20210324,000000,10.5153,10.5898,10.4996,10.5516,159025.16244115,0
+DSU.US,D,20210325,000000,10.5516,10.5702,10.5065,10.5516,163360.93276323,0
+DSU.US,D,20210326,000000,10.5702,10.5702,10.5056,10.5614,100529.49094929,0
+DSU.US,D,20210329,000000,10.5516,10.5614,10.4762,10.4762,137592.11667587,0
+DSU.US,D,20210330,000000,10.5153,10.58,10.5153,10.5516,126738.92166359,0
+DSU.US,D,20210331,000000,10.5702,10.6143,10.5428,10.5614,510832.48340671,0
+DSU.US,D,20210401,000000,10.6095,10.629,10.5614,10.58,152912.65443358,0
+DSU.US,D,20210405,000000,10.5997,10.6095,10.5339,10.5614,90728.87532359,0
+DSU.US,D,20210406,000000,10.5614,10.6389,10.5614,10.5898,164346.19602626,0
+DSU.US,D,20210407,000000,10.6095,10.6486,10.5614,10.6095,344122.06352569,0
+DSU.US,D,20210408,000000,10.6095,10.6339,10.58,10.6192,136841.43990405,0
+DSU.US,D,20210409,000000,10.6389,10.6879,10.629,10.6879,111195.01676862,0
+DSU.US,D,20210412,000000,10.6781,10.6879,10.5614,10.58,154093.74641969,0
+DSU.US,D,20210413,000000,10.58,10.6682,10.58,10.6585,116271.26444988,0
+DSU.US,D,20210414,000000,10.6879,10.7536,10.6486,10.7261,121963.55665584,0
+DSU.US,D,20210415,000000,10.7261,10.7732,10.6781,10.6976,132362.87780472,0
+DSU.US,D,20210416,000000,10.6879,10.6976,10.629,10.629,117103.53652299,0
+DSU.US,D,20210419,000000,10.6192,10.6339,10.58,10.6095,140549.94634749,0
+DSU.US,D,20210420,000000,10.6192,10.6192,10.5506,10.5898,65686.257417682,0
+DSU.US,D,20210421,000000,10.5898,10.6192,10.5898,10.6095,89155.105950039,0
+DSU.US,D,20210422,000000,10.6095,10.6192,10.5702,10.58,119308.64954025,0
+DSU.US,D,20210423,000000,10.6095,10.6486,10.6095,10.6486,69539.595520908,0
+DSU.US,D,20210426,000000,10.6585,10.6585,10.6192,10.629,48751.152635793,0
+DSU.US,D,20210427,000000,10.629,10.6486,10.58,10.6095,107675.19945941,0
+DSU.US,D,20210428,000000,10.6095,10.629,10.5751,10.58,106959.20069062,0
+DSU.US,D,20210429,000000,10.5898,10.6389,10.5604,10.6095,123830.04917275,0
+DSU.US,D,20210430,000000,10.6095,10.629,10.5997,10.6192,154261.01678732,0
+DSU.US,D,20210503,000000,10.6389,10.7075,10.6389,10.6976,117515.59279449,0
+DSU.US,D,20210504,000000,10.6976,10.6976,10.6192,10.6879,122033.93260319,0
+DSU.US,D,20210505,000000,10.6781,10.7075,10.6702,10.6976,55814.245903354,0
+DSU.US,D,20210506,000000,10.6976,10.7261,10.6879,10.7261,85579.191871183,0
+DSU.US,D,20210507,000000,10.7163,10.7633,10.7163,10.7536,97794.008473683,0
+DSU.US,D,20210510,000000,10.7633,10.8025,10.7261,10.783,114431.29040587,0
+DSU.US,D,20210511,000000,10.7633,10.7732,10.7075,10.7633,102263.39110162,0
+DSU.US,D,20210512,000000,10.7438,10.7732,10.3771,10.5143,255300.47836965,0
+DSU.US,D,20210513,000000,10.4359,10.5241,10.3771,10.4849,118892.51350369,0
+DSU.US,D,20210514,000000,10.4947,10.5428,10.4849,10.5143,65888.205788364,0
+DSU.US,D,20210517,000000,10.5241,10.6095,10.5046,10.6095,100776.31673568,0
+DSU.US,D,20210518,000000,10.5898,10.6486,10.5702,10.6486,95655.191638726,0
+DSU.US,D,20210519,000000,10.5898,10.6781,10.5898,10.6585,77258.511022554,0
+DSU.US,D,20210520,000000,10.6682,10.6879,10.6585,10.6879,89285.658432095,0
+DSU.US,D,20210521,000000,10.6976,10.7261,10.6486,10.7075,92811.595388913,0
+DSU.US,D,20210524,000000,10.7349,10.7349,10.6781,10.6976,90053.674205449,0
+DSU.US,D,20210525,000000,10.7163,10.8124,10.6781,10.7732,161506.67954151,0
+DSU.US,D,20210526,000000,10.7536,10.8222,10.7349,10.7633,121451.54614026,0
+DSU.US,D,20210527,000000,10.7732,10.8124,10.7261,10.8124,79135.202952129,0
+DSU.US,D,20210528,000000,10.832,10.8516,10.8025,10.8418,109280.5870122,0
+DSU.US,D,20210601,000000,10.8418,10.928,10.8418,10.9095,133161.49181606,0
+DSU.US,D,20210602,000000,10.881,10.9565,10.8222,10.9565,157268.82358097,0
+DSU.US,D,20210603,000000,10.881,10.9467,10.8516,10.928,110108.77932026,0
+DSU.US,D,20210604,000000,10.928,10.9565,10.8996,10.9565,53700.927600049,0
+DSU.US,D,20210607,000000,10.9565,11.0055,10.9467,10.9957,71007.291002789,0
+DSU.US,D,20210608,000000,10.9957,11.0643,10.9663,11.0643,61948.172677521,0
+DSU.US,D,20210609,000000,11.0643,11.1113,10.9957,11.083,225408.03974357,0
+DSU.US,D,20210610,000000,11.1026,11.1193,10.9761,10.986,188807.44741051,0
+DSU.US,D,20210611,000000,11.0447,11.1113,10.986,11.0055,120979.31333407,0
+DSU.US,D,20210614,000000,10.9957,11.0007,10.881,10.9095,158706.94076614,0
+DSU.US,D,20210615,000000,11.0252,11.0349,10.9467,10.9957,109711.00222649,0
+DSU.US,D,20210616,000000,10.9761,11.0742,10.9761,11.0643,54786.145107151,0
+DSU.US,D,20210617,000000,11.0643,11.1026,11.0252,11.0546,64951.899706108,0
+DSU.US,D,20210618,000000,11.0447,11.0447,10.986,11.0252,79023.009412862,0
+DSU.US,D,20210621,000000,11.0546,11.0928,11.0349,11.0546,62098.104043635,0
+DSU.US,D,20210622,000000,11.0928,11.1026,10.9957,11.0252,92684.102730654,0
+DSU.US,D,20210623,000000,11.0546,11.0742,11.0055,11.0154,77282.989612941,0
+DSU.US,D,20210624,000000,11.0742,11.1026,11.0154,11.083,100488.69329865,0
+DSU.US,D,20210625,000000,11.083,11.1026,11.0154,11.0252,104257.37627679,0
+DSU.US,D,20210628,000000,11.0447,11.083,11.03,11.083,89658.956935478,0
+DSU.US,D,20210629,000000,11.083,11.1447,11.083,11.131,85554.713280799,0
+DSU.US,D,20210630,000000,11.1399,11.1889,11.0546,11.0546,209970.20874027,0
+DSU.US,D,20210701,000000,11.0643,11.1497,11.0349,11.0447,129718.17010178,0
+DSU.US,D,20210702,000000,11.0643,11.1399,11.0447,11.0643,75392.018505639,0
+DSU.US,D,20210706,000000,11.1026,11.1399,11.0349,11.0546,110016.98460631,0
+DSU.US,D,20210707,000000,11.0546,11.0928,11.0252,11.0447,69934.312790879,0
+DSU.US,D,20210708,000000,11.0252,11.0643,11.0154,11.0349,104595.99677713,0
+DSU.US,D,20210709,000000,11.0643,11.1213,11.0614,11.0928,77848.037074344,0
+DSU.US,D,20210712,000000,11.0742,11.1113,10.986,11.0154,299580.20849498,0
+DSU.US,D,20210713,000000,10.986,10.9987,10.9467,10.986,201962.64986033,0
+DSU.US,D,20210714,000000,11.0252,11.0447,10.88,10.9193,193241.13209413,0
+DSU.US,D,20210715,000000,10.9193,10.928,10.8016,10.8114,186219.85641849,0
+DSU.US,D,20210716,000000,10.8114,10.831,10.5878,10.7056,1249409.6919975,0
+DSU.US,D,20210719,000000,10.6565,10.6859,10.5408,10.6075,164707.25523446,0
+DSU.US,D,20210720,000000,10.6762,10.8016,10.6762,10.7623,187765.06743658,0
+DSU.US,D,20210721,000000,10.782,10.8212,10.7428,10.7722,113873.38253334,0
+DSU.US,D,20210722,000000,10.7722,10.8114,10.7389,10.7526,66872.449110125,0
+DSU.US,D,20210723,000000,10.8016,10.831,10.7428,10.7722,137677.79174223,0
+DSU.US,D,20210726,000000,10.7526,10.7722,10.7251,10.7722,111920.19500879,0
+DSU.US,D,20210727,000000,10.7722,10.7918,10.734,10.7428,105805.6471187,0
+DSU.US,D,20210728,000000,10.7623,10.7918,10.734,10.7918,95139.101358093,0
+DSU.US,D,20210729,000000,10.7918,10.8114,10.7428,10.8016,105681.21428424,0
+DSU.US,D,20210730,000000,10.7918,10.8016,10.7428,10.7722,101146.55541527,0
+DSU.US,D,20210802,000000,10.7918,10.8506,10.7722,10.8114,151359.28388534,0
+DSU.US,D,20210803,000000,10.8114,10.8899,10.8114,10.8899,70646.231794598,0
+DSU.US,D,20210804,000000,10.8899,10.9467,10.8899,10.9467,103256.81389477,0
+DSU.US,D,20210805,000000,10.9467,11.0154,10.9467,10.9761,159996.14652646,0
+DSU.US,D,20210806,000000,10.986,10.986,10.9663,10.986,45722.94701682,0
+DSU.US,D,20210809,000000,11.0447,11.0546,11.0154,11.0349,98355.996111289,0
+DSU.US,D,20210810,000000,11.0643,11.0839,10.9565,11.0154,99246.404836571,0
+DSU.US,D,20210811,000000,11.0349,11.0938,11.0154,11.0643,134324.22485939,0
+DSU.US,D,20210812,000000,11.0643,11.1604,11.0643,11.0839,145945.43564502,0
+DSU.US,D,20210813,000000,11.0742,11.0742,10.9957,11.0349,128261.69397385,0
+DSU.US,D,20210816,000000,11.0938,11.1507,11.0349,11.1507,127424.32219439,0
+DSU.US,D,20210817,000000,11.1036,11.1223,11.0742,11.1036,109650.82569179,0
+DSU.US,D,20210818,000000,11.0546,11.1123,11.0447,11.0742,125860.7522335,0
+DSU.US,D,20210819,000000,11.0349,11.0447,10.9761,10.9957,164421.67167995,0
+DSU.US,D,20210820,000000,11.0252,11.0546,11.0252,11.0447,82404.114709896,0
+DSU.US,D,20210823,000000,11.0447,11.0742,11.0447,11.0546,64302.19711962,0
+DSU.US,D,20210824,000000,11.0938,11.1123,11.0055,11.0154,156071.4125346,0
+DSU.US,D,20210825,000000,11.0546,11.0742,11.0252,11.0447,60670.186271131,0
+DSU.US,D,20210826,000000,11.0349,11.0742,11.0252,11.0447,74797.392747519,0
+DSU.US,D,20210827,000000,11.0447,11.1223,11.0252,11.1223,95102.383472514,0
+DSU.US,D,20210830,000000,11.1409,11.3163,11.1123,11.2094,165350.83817335,0
+DSU.US,D,20210831,000000,11.2585,11.2781,11.1507,11.1997,110126.11832178,0
+DSU.US,D,20210901,000000,11.2291,11.2585,11.18,11.2192,154329.35285215,0
+DSU.US,D,20210902,000000,11.2585,11.2585,11.1703,11.2487,145698.60985864,0
+DSU.US,D,20210903,000000,11.2291,11.2291,11.1223,11.1507,161825.92115779,0
+DSU.US,D,20210907,000000,11.132,11.1399,11.0643,11.0839,131436.77113512,0
+DSU.US,D,20210908,000000,11.1123,11.2291,11.0948,11.2192,58627.243915184,0
+DSU.US,D,20210909,000000,11.2389,11.2781,11.1899,11.2291,103408.78514342,0
+DSU.US,D,20210910,000000,11.2487,11.2683,11.1997,11.2192,56311.977241198,0
+DSU.US,D,20210913,000000,11.2585,11.2859,11.2291,11.2683,120626.41365602,0
+DSU.US,D,20210914,000000,11.2389,11.2683,11.1899,11.1997,106289.09927881,0
+DSU.US,D,20210915,000000,11.2094,11.3066,11.1899,11.2094,167059.23979402,0
+DSU.US,D,20210916,000000,11.2291,11.3066,11.2094,11.2781,200148.17434797,0
+DSU.US,D,20210917,000000,11.3163,11.3889,11.2634,11.384,269459.30302528,0
+DSU.US,D,20210920,000000,11.2967,11.2967,11.1223,11.18,263377.39325569,0
+DSU.US,D,20210921,000000,11.1899,11.2291,11.0546,11.0546,173869.38762759,0
+DSU.US,D,20210922,000000,11.1036,11.2192,11.0643,11.1899,180386.8123178,0
+DSU.US,D,20210923,000000,11.1997,11.2389,11.1123,11.1123,114089.61008175,0
+DSU.US,D,20210924,000000,11.132,11.18,11.0742,11.0938,150386.2599175,0
+DSU.US,D,20210927,000000,11.0938,11.1507,11.0252,11.1036,114844.36661864,0
+DSU.US,D,20210928,000000,11.0742,11.1123,10.986,11.0742,130862.54420233,0
+DSU.US,D,20210929,000000,11.1123,11.2389,11.0839,11.2291,132209.88661481,0
+DSU.US,D,20210930,000000,11.2781,11.2967,11.1899,11.1997,90308.659521968,0
+DSU.US,D,20211001,000000,11.2487,11.2487,11.1123,11.2094,95978.513020072,0
+DSU.US,D,20211004,000000,11.2094,11.2291,11.1036,11.132,83972.784377117,0
+DSU.US,D,20211005,000000,11.1604,11.1997,11.1123,11.18,80386.670885603,0
+DSU.US,D,20211006,000000,11.1703,11.1899,11.132,11.1409,80690.613382892,0
+DSU.US,D,20211007,000000,11.1604,11.1997,11.1223,11.1507,49648.700949937,0
+DSU.US,D,20211008,000000,11.1604,11.1899,11.1036,11.1409,95809.202769903,0
+DSU.US,D,20211011,000000,11.1409,11.1997,11.1223,11.1703,90441.251886557,0
+DSU.US,D,20211012,000000,11.18,11.2094,11.1507,11.18,82261.322932646,0
+DSU.US,D,20211013,000000,11.1997,11.2192,11.18,11.1997,68627.768029038,0
+DSU.US,D,20211014,000000,11.2389,11.2879,11.2389,11.2879,93616.329047845,0
+DSU.US,D,20211015,000000,11.2683,11.2977,11.2192,11.2192,81950.240846493,0
+DSU.US,D,20211018,000000,11.2192,11.2585,11.18,11.2094,80278.557111399,0
+DSU.US,D,20211019,000000,11.2389,11.2585,11.2094,11.2192,27869.895095465,0
+DSU.US,D,20211020,000000,11.2585,11.2585,11.2291,11.2487,80523.343015256,0
+DSU.US,D,20211021,000000,11.2487,11.2585,11.2192,11.2291,32500.42844344,0
+DSU.US,D,20211022,000000,11.2389,11.2585,11.2271,11.2487,66721.497802746,0
+DSU.US,D,20211025,000000,11.2585,11.2585,11.2192,11.2487,53626.471887626,0
+DSU.US,D,20211026,000000,11.2585,11.2977,11.2192,11.2879,74763.734685738,0
+DSU.US,D,20211027,000000,11.2879,11.3173,11.2389,11.3076,52035.36351255,0
+DSU.US,D,20211028,000000,11.3076,11.4634,11.2918,11.4634,228831.98257378,0
+DSU.US,D,20211029,000000,11.4634,11.4634,11.4094,11.4536,110874.75521107,0
+DSU.US,D,20211101,000000,11.434,11.4634,11.3654,11.3751,94676.048023296,0
+DSU.US,D,20211102,000000,11.3947,11.4144,11.3173,11.3556,92056.838852019,0
+DSU.US,D,20211103,000000,11.3751,11.434,11.3457,11.4144,108923.60756908,0
+DSU.US,D,20211104,000000,11.4144,11.4536,11.385,11.4046,79532.980045899,0
+DSU.US,D,20211105,000000,11.4242,11.4634,11.4144,11.4144,65720.935420727,0
+DSU.US,D,20211108,000000,11.4242,11.4928,11.4242,11.4634,104434.84605709,0
+DSU.US,D,20211109,000000,11.4928,11.4928,11.434,11.4536,75362.440208923,0
+DSU.US,D,20211110,000000,11.4536,11.5507,11.4438,11.4928,170151.70171275,0
+DSU.US,D,20211111,000000,11.5124,12.1948,11.5124,11.5997,144586.87387861,0
+DSU.US,D,20211112,000000,11.5408,11.5997,11.4928,11.4928,94204.835158369,0
+DSU.US,D,20211115,000000,11.4928,11.531,11.4242,11.434,82980.381525228,0
+DSU.US,D,20211116,000000,11.4242,11.5124,11.4242,11.5124,68954.149234181,0
+DSU.US,D,20211117,000000,11.5124,11.5507,11.4046,11.4144,163653.65590661,0
+DSU.US,D,20211118,000000,11.4536,11.4634,11.3751,11.3947,75899.949256143,0
+DSU.US,D,20211119,000000,11.4046,11.4634,11.327,11.385,88832.804509958,0
+DSU.US,D,20211122,000000,11.385,11.483,11.3654,11.3654,91685.580231167,0
+DSU.US,D,20211123,000000,11.385,11.4046,11.3457,11.3654,73925.342965025,0
+DSU.US,D,20211124,000000,11.3457,11.4733,11.3457,11.434,96501.742889568,0
+DSU.US,D,20211126,000000,11.4046,11.4144,11.2683,11.3076,198686.5985137,0
+DSU.US,D,20211129,000000,11.3654,11.434,11.3418,11.4046,111269.47248105,0
+DSU.US,D,20211130,000000,11.4144,11.4624,11.3173,11.3173,249112.49470839,0
+DSU.US,D,20211201,000000,11.3457,11.4438,11.2683,11.2781,128363.68810045,0
+DSU.US,D,20211202,000000,11.3173,11.3556,11.2683,11.2683,149661.08167733,0
+DSU.US,D,20211203,000000,11.2683,11.327,11.2094,11.2192,169430.60323765,0
+DSU.US,D,20211206,000000,11.2192,11.3947,11.2192,11.3654,172853.52612658,0
+DSU.US,D,20211207,000000,11.3751,11.4928,11.3751,11.483,115937.74365586,0
+DSU.US,D,20211208,000000,11.4928,11.5026,11.4046,11.4438,104871.38091896,0
+DSU.US,D,20211209,000000,11.4536,11.4801,11.4144,11.4536,83300.643082775,0
+DSU.US,D,20211210,000000,11.4733,11.4733,11.385,11.4144,148825.74978041,0
+DSU.US,D,20211213,000000,11.4438,11.4634,11.3703,11.4046,92307.744403472,0
+DSU.US,D,20211214,000000,11.3173,11.4144,11.283,11.3076,112689.23072343,0
+DSU.US,D,20211215,000000,11.3556,11.3556,11.2879,11.3457,84498.054129145,0
+DSU.US,D,20211216,000000,11.3556,11.3751,11.2977,11.3076,102363.3453457,0
+DSU.US,D,20211217,000000,11.2977,11.3457,11.2683,11.327,73733.594007004,0
+DSU.US,D,20211220,000000,11.2683,11.385,11.2487,11.3751,158051.11853206,0
+DSU.US,D,20211221,000000,11.4242,11.5124,11.3751,11.5026,307948.82658312,0
+DSU.US,D,20211222,000000,11.531,11.6487,11.4771,11.6291,336284.83483718,0
+DSU.US,D,20211223,000000,11.6094,11.7457,11.5899,11.7457,150389.31974131,0
+DSU.US,D,20211227,000000,11.7751,11.8144,11.731,11.8047,98702.776141754,0
+DSU.US,D,20211228,000000,11.7948,11.9027,11.7751,11.8438,190710.657813,0
+DSU.US,D,20211229,000000,11.8928,11.9125,11.7948,11.8241,87307.992317178,0
+DSU.US,D,20211230,000000,11.8241,11.8923,11.7163,11.736,67720.020302232,0
+DSU.US,D,20211231,000000,11.7557,11.8341,11.4713,11.4713,550110.4215632,0
+DSU.US,D,20220103,000000,11.5594,11.6184,11.4811,11.5203,282449.27499,0
+DSU.US,D,20220104,000000,11.5791,11.6184,11.4908,11.5105,96251.857279379,0
+DSU.US,D,20220105,000000,11.4908,11.5153,11.3536,11.3536,196245.87906398,0
+DSU.US,D,20220106,000000,11.3437,11.4418,11.3143,11.3243,319803.60391869,0
+DSU.US,D,20220107,000000,11.3634,11.4321,11.3347,11.4321,161802.46250867,0
+DSU.US,D,20220110,000000,11.383,11.4321,11.3734,11.3928,109344.84331196,0
+DSU.US,D,20220111,000000,11.4321,11.4321,11.3732,11.4027,124547.0678828,0
+DSU.US,D,20220112,000000,11.4027,11.4321,11.3634,11.383,116882.20926825,0
+DSU.US,D,20220113,000000,11.383,11.4516,11.3536,11.4418,156281.52043542,0
+DSU.US,D,20220114,000000,11.3732,11.4321,11.2556,11.285,188458.62749751,0
+DSU.US,D,20220118,000000,11.285,11.3243,11.2261,11.2751,189390.8538147,0
+DSU.US,D,20220119,000000,11.285,11.3243,11.2261,11.2261,159265.86857995,0
+DSU.US,D,20220120,000000,11.285,11.334,11.1673,11.2065,142728.54089182,0
+DSU.US,D,20220121,000000,11.1967,11.2457,10.9516,11.0399,489942.04639498,0
+DSU.US,D,20220124,000000,10.785,10.8664,10.3928,10.628,560237.41839405,0
+DSU.US,D,20220125,000000,10.579,10.8242,10.5104,10.7947,246134.26621145,0
+DSU.US,D,20220126,000000,10.8437,10.9515,10.7947,10.8242,194887.31729757,0
+DSU.US,D,20220127,000000,10.8929,10.9761,10.8045,10.8536,184614.46886568,0
+DSU.US,D,20220128,000000,10.8634,10.9026,10.7261,10.8732,177049.56449521,0
+DSU.US,D,20220131,000000,10.8634,11.0004,10.8536,10.932,101162.87447553,0
+DSU.US,D,20220201,000000,10.981,11.0202,10.9026,11.0007,124209.46732373,0
+DSU.US,D,20220202,000000,11.0399,11.128,11.0104,11.0986,92256.747340169,0
+DSU.US,D,20220203,000000,11.0693,11.0693,10.9713,11.0007,97585.940455404,0
+DSU.US,D,20220204,000000,11.0202,11.1183,10.9908,11.0986,89177.544657892,0
+DSU.US,D,20220207,000000,11.128,11.1379,11.0759,11.0986,67839.353430363,0
+DSU.US,D,20220208,000000,11.1183,11.1183,11.03,11.0693,94108.960679359,0
+DSU.US,D,20220209,000000,11.128,11.1298,10.3731,11.0007,193112.6194946,0
+DSU.US,D,20220210,000000,10.981,11.0496,10.8144,10.8242,107347.79831299,0
+DSU.US,D,20220211,000000,10.8536,10.863,10.7457,10.7555,152691.32717884,0
+DSU.US,D,20220214,000000,10.7555,10.7555,10.4809,10.5888,177406.54393834,0
+DSU.US,D,20220215,000000,10.6575,10.7163,10.5496,10.5594,158259.18655033,0
+DSU.US,D,20220216,000000,10.5693,10.6379,10.5398,10.5987,129645.7542719,0
+DSU.US,D,20220217,000000,10.5987,10.6182,10.53,10.5594,108761.43690777,0
+DSU.US,D,20220218,000000,10.579,10.5888,10.5006,10.5398,78155.039395434,0
+DSU.US,D,20220222,000000,10.4909,10.5398,10.2065,10.2752,258587.74907021,0
+DSU.US,D,20220223,000000,10.2458,10.2652,10.0595,10.1182,304091.40871482,0
+DSU.US,D,20220224,000000,9.92209,10.1378,9.80449,10.1182,138081.68848359,0
+DSU.US,D,20220225,000000,10.1084,10.2849,10.1084,10.2849,164479.80833211,0
+DSU.US,D,20220228,000000,10.3143,10.3928,10.2799,10.3928,126122.87713888,0
+DSU.US,D,20220301,000000,10.3536,10.4418,10.3536,10.4222,111009.3874582,0
+DSU.US,D,20220302,000000,10.4615,10.5104,10.4112,10.4516,105611.85827814,0
+DSU.US,D,20220303,000000,10.5398,10.579,10.4369,10.4712,97747.091175444,0
+DSU.US,D,20220304,000000,10.5006,10.53,10.383,10.4123,122015.5736604,0
+DSU.US,D,20220307,000000,10.4319,10.4418,10.2261,10.2359,128712.50801344,0
+DSU.US,D,20220308,000000,10.2947,10.2947,10.1966,10.2162,466251.87060789,0
+DSU.US,D,20220309,000000,10.3339,10.3339,10.1868,10.2652,265963.96430646,0
+DSU.US,D,20220310,000000,10.2261,10.3045,10.1673,10.3045,172064.09158664,0
+DSU.US,D,20220311,000000,10.3633,10.3633,10.2065,10.2458,219244.53467267,0
+DSU.US,D,20220314,000000,10.2065,10.2065,9.91232,9.93192,161656.61090762,0
+DSU.US,D,20220315,000000,9.90256,10.0202,9.85361,9.89269,156796.59077479,0
+DSU.US,D,20220316,000000,9.97113,10.0495,9.88292,9.97113,193267.65056705,0
+DSU.US,D,20220317,000000,9.97113,10.0692,9.94035,10.0692,377301.77285233,0
+DSU.US,D,20220318,000000,10.1182,10.1281,10.0005,10.0398,360871.53899715,0
+DSU.US,D,20220321,000000,10.0398,10.0889,9.93192,9.95157,225283.60690911,0
+DSU.US,D,20220322,000000,10.0202,10.0495,9.99078,10.0202,215908.30679136,0
+DSU.US,D,20220323,000000,10.0398,10.1084,9.97113,9.98095,174766.93594173,0
+DSU.US,D,20220324,000000,9.99078,10.0055,9.90256,9.91232,224918.46793585,0
+DSU.US,D,20220325,000000,9.91232,9.96557,9.85351,9.86332,144370.64633021,0
+DSU.US,D,20220328,000000,9.89269,9.94174,9.88124,9.94174,172065.11152791,0
+DSU.US,D,20220329,000000,10.0005,10.0692,9.97103,10.0202,185789.44120419,0
+DSU.US,D,20220330,000000,10.0398,10.1281,9.99276,10.0595,109124.53599849,0
+DSU.US,D,20220331,000000,10.1476,10.2162,10.0986,10.2162,330637.42004692,0
+DSU.US,D,20220401,000000,10.2162,10.2702,10.0986,10.1476,473613.80666641,0
+DSU.US,D,20220404,000000,10.1771,10.3143,10.1427,10.3143,226399.4226542,0
+DSU.US,D,20220405,000000,10.2947,10.3536,10.1089,10.1966,246598.33948751,0
+DSU.US,D,20220406,000000,10.0889,10.2849,10.0595,10.1281,168768.66135595,0
+DSU.US,D,20220407,000000,10.1574,10.1966,10.1281,10.1378,106103.46996839,0
+DSU.US,D,20220408,000000,10.1574,10.2065,10.0986,10.1476,132537.28776121,0
+DSU.US,D,20220411,000000,10.1574,10.1574,10.0202,10.0692,156265.20137515,0
+DSU.US,D,20220412,000000,10.1378,10.1771,10.0889,10.1476,179073.1279671,0
+DSU.US,D,20220413,000000,10.0889,10.1281,10.03,10.0595,89630.398580028,0
+DSU.US,D,20220414,000000,10.0986,10.0986,9.86332,9.87315,342087.28069986,0
+DSU.US,D,20220418,000000,9.91232,9.9614,9.88292,9.93192,245639.5946974,0
+DSU.US,D,20220419,000000,9.9614,10.0692,9.94174,10.0692,210894.27552733,0
+DSU.US,D,20220420,000000,10.0986,10.1281,10.0545,10.1281,221290.53685242,0
+DSU.US,D,20220421,000000,10.1966,10.1966,10.079,10.1378,172214.02295276,0
+DSU.US,D,20220422,000000,10.1378,10.1378,9.97113,10.0104,157354.49864733,0
+DSU.US,D,20220425,000000,10.0005,10.0692,9.91232,10.03,171145.12450591,0
+DSU.US,D,20220426,000000,10.0202,10.0595,9.97113,9.97113,163194.68233687,0
+DSU.US,D,20220427,000000,10.0005,10.079,9.99078,9.99078,72166.964222314,0
+DSU.US,D,20220428,000000,10.079,10.079,9.99435,10.0595,73844.767605005,0
+DSU.US,D,20220429,000000,10.0595,10.0885,9.92209,9.93192,131617.30073922,0
+DSU.US,D,20220502,000000,9.91232,9.99078,9.79468,9.79468,216650.82403305,0
+DSU.US,D,20220503,000000,9.83391,9.90256,9.78487,9.83391,129428.50678223,0
+DSU.US,D,20220504,000000,9.8437,9.95157,9.79468,9.95157,124373.67786756,0
+DSU.US,D,20220505,000000,9.95157,9.95157,9.80449,9.8437,155464.54748129,0
+DSU.US,D,20220506,000000,9.82409,9.95157,9.69664,9.71624,177282.11110388,0
+DSU.US,D,20220509,000000,9.68683,9.71624,9.56918,9.58878,217625.88788342,0
+DSU.US,D,20220510,000000,9.62801,9.68526,9.54957,9.57898,108522.77065152,0
+DSU.US,D,20220511,000000,9.55938,9.64761,9.42211,9.43192,91120.532769763,0
+DSU.US,D,20220512,000000,9.48093,9.48093,9.19661,9.26524,192975.94736495,0
+DSU.US,D,20220513,000000,9.29484,9.38365,9.19617,9.2455,246099.8148517,0
+DSU.US,D,20220516,000000,9.2751,9.29484,9.19617,9.26524,194707.99542529,0
+DSU.US,D,20220517,000000,9.29484,9.36391,9.25537,9.33431,140879.80506077,0
+DSU.US,D,20220518,000000,9.33431,9.33431,9.22577,9.2751,132928.15515208,0
+DSU.US,D,20220519,000000,9.2159,9.3047,9.19617,9.2751,303147.78494602,0
+DSU.US,D,20220520,000000,9.34418,9.34418,9.20604,9.28497,243757.69620029,0
+DSU.US,D,20220523,000000,9.34418,9.35405,9.2455,9.28497,223902.89459934,0
+DSU.US,D,20220524,000000,9.33431,9.33431,9.17644,9.2159,154378.15136892,0
+DSU.US,D,20220525,000000,9.22577,9.25537,9.1271,9.2159,401334.34452459,0
+DSU.US,D,20220526,000000,9.2455,9.37378,9.24156,9.34418,221874.95023695,0
+DSU.US,D,20220527,000000,9.44285,9.50206,9.38858,9.46258,245131.95534841,0
+DSU.US,D,20220531,000000,9.48231,9.50206,9.3797,9.48231,308662.05045114,0
+DSU.US,D,20220601,000000,9.49218,9.62045,9.43298,9.56125,285047.29203637,0
+DSU.US,D,20220602,000000,9.57112,9.59085,9.51192,9.59085,160946.42094045,0
+DSU.US,D,20220603,000000,9.57112,9.57112,9.41325,9.44285,239500.12785128,0
+DSU.US,D,20220606,000000,9.51192,9.55139,9.44285,9.49218,125636.27125034,0
+DSU.US,D,20220607,000000,9.49218,9.56125,9.42311,9.55139,186011.44841198,0
+DSU.US,D,20220608,000000,9.51192,9.54971,9.43298,9.47245,145754.5738679,0
+DSU.US,D,20220609,000000,9.49218,9.51192,9.41325,9.44285,110341.05070205,0
+DSU.US,D,20220610,000000,9.38365,9.39529,9.32445,9.37378,165866.79569277,0
+DSU.US,D,20220613,000000,9.2751,9.33431,8.9791,9.0087,250401.97568045,0
+DSU.US,D,20220614,000000,9.0087,9.13697,8.99488,9.13697,235231.41138232,0
+DSU.US,D,20220615,000000,9.19617,9.26524,9.01856,9.05803,325788.60306482,0
+DSU.US,D,20220616,000000,8.81135,8.90924,8.76202,8.76202,242459.4469608,0
+DSU.US,D,20220617,000000,8.88042,8.92975,8.80149,8.89029,215592.4779219,0
+DSU.US,D,20220621,000000,8.91002,9.0087,8.89029,8.91002,135731.40058255,0
+DSU.US,D,20220622,000000,8.91002,8.92975,8.83109,8.90015,147193.69480472,0
+DSU.US,D,20220623,000000,8.95936,8.96923,8.85082,8.91989,145059.33657025,0
+DSU.US,D,20220624,000000,8.98896,9.04816,8.95146,9.0087,142928.01873212,0
+DSU.US,D,20220627,000000,9.01856,9.0383,8.95936,9.02843,85693.570995288,0
+DSU.US,D,20220628,000000,9.04816,9.10736,8.99883,8.99883,64549.641343882,0
+DSU.US,D,20220629,000000,9.01856,9.06789,8.9495,8.98896,82573.110879453,0
+DSU.US,D,20220630,000000,8.9791,9.01856,8.88042,9.01856,189607.22382315,0
+DSU.US,D,20220701,000000,9.06789,9.09749,8.95314,9.09749,106320.63326798,0
+DSU.US,D,20220705,000000,9.04816,9.06789,8.9495,9.01856,86074.634003913,0
+DSU.US,D,20220706,000000,9.01856,9.10736,9.01856,9.02843,46509.956361135,0
+DSU.US,D,20220707,000000,9.09749,9.1271,9.01856,9.09749,75994.706653441,0
+DSU.US,D,20220708,000000,9.11723,9.14684,9.05803,9.10736,80359.702339997,0
+DSU.US,D,20220711,000000,9.11723,9.16164,9.01175,9.08763,87225.930753374,0
+DSU.US,D,20220712,000000,9.1271,9.19617,9.07776,9.10736,129547.23441599,0
+DSU.US,D,20220713,000000,9.08763,9.13697,9.0087,9.13697,67937.656338113,0
+DSU.US,D,20220714,000000,9.07776,9.07776,8.95936,9.0383,80267.476984186,0
+DSU.US,D,20220715,000000,9.0383,9.05793,8.9791,9.02843,109727.90410573,0
+DSU.US,D,20220718,000000,9.07776,9.11723,8.95936,8.96923,119020.36880274,0
+DSU.US,D,20220719,000000,8.99883,9.1567,8.96548,9.1567,109757.29460374,0
+DSU.US,D,20220720,000000,9.14684,9.20604,9.09749,9.1863,97069.720654352,0
+DSU.US,D,20220721,000000,9.20604,9.32445,9.18137,9.31458,68717.011267985,0
+DSU.US,D,20220722,000000,9.37378,9.40338,9.2751,9.33431,179574.92934876,0
+DSU.US,D,20220725,000000,9.33431,9.42311,9.28507,9.34418,161179.51799359,0
+DSU.US,D,20220726,000000,9.3047,9.37378,9.3047,9.35405,83085.924396378,0
+DSU.US,D,20220727,000000,9.42311,9.45271,9.31458,9.37378,144193.83707726,0
+DSU.US,D,20220728,000000,9.37378,9.45271,9.33431,9.44285,101357.69296682,0
+DSU.US,D,20220729,000000,9.47245,9.58099,9.47245,9.56125,118760.92164794,0
+DSU.US,D,20220801,000000,9.57112,9.65992,9.57112,9.65005,79583.38780647,0
+DSU.US,D,20220802,000000,9.62045,9.71913,9.62045,9.71913,106157.46533077,0
+DSU.US,D,20220803,000000,9.729,9.7586,9.69811,9.729,79459.745021756,0
+DSU.US,D,20220804,000000,9.729,9.7586,9.66979,9.70926,138766.72960071,0
+DSU.US,D,20220805,000000,9.67966,9.729,9.64019,9.70926,85994.570233484,0
+DSU.US,D,20220808,000000,9.7586,9.7586,9.68953,9.7586,80086.06666891,0
+DSU.US,D,20220809,000000,9.7586,9.86714,9.71913,9.83753,105131.83829692,0
+DSU.US,D,20220810,000000,9.88687,9.92636,9.82766,9.92636,98460.195249652,0
+DSU.US,D,20220811,000000,9.98552,10.0053,9.89674,9.95594,94999.21074313,0
+DSU.US,D,20220812,000000,10.0056,10.0751,9.93609,10.0751,153836.92667485,0
+DSU.US,D,20220815,000000,10.0254,10.0552,9.97579,9.98572,87901.05844909,0
+DSU.US,D,20220816,000000,9.97579,10.0155,9.96586,9.97579,101414.84378394,0
+DSU.US,D,20220817,000000,9.99564,10.0056,9.8666,9.92616,110001.24548432,0
+DSU.US,D,20220818,000000,9.93609,9.95594,9.85767,9.8666,51250.431456266,0
+DSU.US,D,20220819,000000,9.84675,9.89638,9.74749,9.81697,82264.437832684,0
+DSU.US,D,20220822,000000,9.78719,9.79712,9.69786,9.75742,71970.427205617,0
+DSU.US,D,20220823,000000,9.73756,9.84338,9.73756,9.83682,96496.527099523,0
+DSU.US,D,20220824,000000,9.87653,9.88149,9.77727,9.8269,109588.19553745,0
+DSU.US,D,20220825,000000,9.83682,9.8674,9.73756,9.78719,84264.204038862,0
+DSU.US,D,20220826,000000,9.78719,9.81697,9.66808,9.67801,44217.500531667,0
+DSU.US,D,20220829,000000,9.65815,9.78719,9.65319,9.76734,69270.490967553,0
+DSU.US,D,20220830,000000,9.78719,9.78719,9.58629,9.62838,70482.439957998,0
+DSU.US,D,20220831,000000,9.6383,9.67404,9.55889,9.56882,235132.20829074,0
+DSU.US,D,20220901,000000,9.52911,9.58867,9.43978,9.46956,208994.20616515,0
+DSU.US,D,20220902,000000,9.46956,9.52911,9.42985,9.47948,118100.04675961,0
+DSU.US,D,20220906,000000,9.45963,9.45963,9.38022,9.41,112158.17215808,0
+DSU.US,D,20220907,000000,9.38022,9.43482,9.3703,9.40007,153086.38469823,0
+DSU.US,D,20220908,000000,9.40007,9.48941,9.38022,9.41993,142052.91392238,0
+DSU.US,D,20220909,000000,9.47948,9.51919,9.43978,9.47948,67284.828905902,0
+DSU.US,D,20220912,000000,9.51919,9.56882,9.4777,9.48941,77703.761955924,0
+DSU.US,D,20220913,000000,9.43978,9.46956,9.35044,9.40007,74488.017003722,0
+DSU.US,D,20220914,000000,9.36037,9.3703,9.33059,9.35044,90413.611052721,0
+DSU.US,D,20220915,000000,9.34052,9.34052,9.15192,9.17177,157737.73007552,0
+DSU.US,D,20220916,000000,9.13207,9.16185,9.08244,9.12214,100250.24442155,0
+DSU.US,D,20220919,000000,9.09236,9.14189,9.08244,9.09236,97464.675877426,0
+DSU.US,D,20220920,000000,9.09236,9.11222,9.05266,9.09236,90226.227418288,0
+DSU.US,D,20220921,000000,9.16185,9.17177,9.09236,9.14199,125339.50265765,0
+DSU.US,D,20220922,000000,9.09236,9.10229,9.02288,9.03281,108004.50159482,0
+DSU.US,D,20220923,000000,9.02288,9.02288,8.81443,8.90377,210209.17747228,0
+DSU.US,D,20220926,000000,8.86406,8.94347,8.79458,8.81443,120025.26248758,0
+DSU.US,D,20220927,000000,8.84421,8.86406,8.73502,8.7648,178117.21147843,0
+DSU.US,D,20220928,000000,8.81443,8.96332,8.78465,8.94347,227845.40276465,0
+DSU.US,D,20220929,000000,8.87399,8.87399,8.75487,8.78465,112896.62486797,0
+DSU.US,D,20220930,000000,8.8045,8.88391,8.79458,8.85414,104647.71519735,0
+DSU.US,D,20221003,000000,8.89384,8.96332,8.80629,8.94347,87493.045696696,0
+DSU.US,D,20221004,000000,9.05266,9.16185,9.03281,9.08244,96129.819341816,0
+DSU.US,D,20221005,000000,9.08244,9.08244,8.98318,9.06258,84392.148778501,0
+DSU.US,D,20221006,000000,9.08244,9.11222,8.9931,9.03281,75015.914984598,0
+DSU.US,D,20221007,000000,9.00303,9.06258,8.96342,8.9931,173737.87460273,0
+DSU.US,D,20221010,000000,8.96332,9.04273,8.93354,8.97325,101513.57279563,0
+DSU.US,D,20221011,000000,8.9534,9.01295,8.93354,9.01295,102678.17215802,0
+DSU.US,D,20221012,000000,8.98318,9.03281,8.92362,9.01295,141142.18916148,0
+DSU.US,D,20221013,000000,8.82436,8.93354,8.7648,8.82436,288372.33156424,0
+DSU.US,D,20221014,000000,8.86406,8.87399,8.70524,8.73502,132867.08607959,0
+DSU.US,D,20221017,000000,8.82436,8.87399,8.79458,8.8045,74965.543039858,0
+DSU.US,D,20221018,000000,8.97325,9.03281,8.90377,9.00303,217431.5069091,0
+DSU.US,D,20221019,000000,8.94347,9.00303,8.91369,8.9534,149640.94367801,0
+DSU.US,D,20221020,000000,8.9534,8.98268,8.89384,8.92362,166478.26992681,0
+DSU.US,D,20221021,000000,8.87399,8.96332,8.87399,8.93354,123003.25186061,0
+DSU.US,D,20221024,000000,8.9534,8.98318,8.94347,8.97325,167919.91498526,0
+DSU.US,D,20221025,000000,8.97533,9.05266,8.94347,9.02288,249781.37726003,0
+DSU.US,D,20221026,000000,9.01295,9.02288,8.9534,8.9931,194902.15090469,0
+DSU.US,D,20221027,000000,9.03281,9.061,8.9534,8.98318,95627.107333311,0
+DSU.US,D,20221028,000000,8.9931,9.08244,8.9534,9.06258,185458.41870484,0
+DSU.US,D,20221031,000000,9.08244,9.08244,9.00303,9.03281,194937.41126601,0
+DSU.US,D,20221101,000000,9.06258,9.08244,9.03281,9.08244,286456.18278633,0
+DSU.US,D,20221102,000000,9.08244,9.08244,9.02288,9.05266,93452.046759438,0
+DSU.US,D,20221103,000000,9.02288,9.05266,8.97325,9.05266,246008.518599,0
+DSU.US,D,20221104,000000,9.08244,9.15192,9.08244,9.11222,176341.0967069,0
+DSU.US,D,20221107,000000,9.13207,9.24126,9.13207,9.24126,88927.638682891,0
+DSU.US,D,20221108,000000,9.26111,9.31074,9.23133,9.24126,98832.777896564,0
+DSU.US,D,20221109,000000,9.23133,9.31074,9.17316,9.23133,245719.38363619,0
+DSU.US,D,20221110,000000,9.38022,9.41993,9.35044,9.41,147054.84803506,0
+DSU.US,D,20221111,000000,9.42985,9.4497,9.36037,9.41,110829.36025584,0
+DSU.US,D,20221114,000000,9.36,9.395,9.27,9.28,82483,0
+DSU.US,D,20221115,000000,9.36,9.46,9.34,9.44,119477,0
+DSU.US,D,20221116,000000,9.45,9.49,9.4,9.46,131238,0
+DSU.US,D,20221117,000000,9.44,9.485,9.39,9.44,148483,0
+DSU.US,D,20221118,000000,9.5,9.59,9.45,9.5,191076,0
+DSU.US,D,20221121,000000,9.49,9.54,9.43,9.5,171781,0
+DSU.US,D,20221122,000000,9.57,9.79,9.5,9.75,197376,0
+DSU.US,D,20221123,000000,9.74,9.74,9.63,9.67,115949,0
+DSU.US,D,20221125,000000,9.68,9.69,9.63,9.63,44372,0
+DSU.US,D,20221128,000000,9.64,9.7,9.625,9.69,259754,0
+DSU.US,D,20221129,000000,9.68,9.7,9.62,9.68,97413,0
+DSU.US,D,20221130,000000,9.68,9.83,9.66,9.77,174159,0
+DSU.US,D,20221201,000000,9.77,9.87,9.66,9.7,136116,0
+DSU.US,D,20221202,000000,9.69,9.7,9.58,9.62,112027,0
+DSU.US,D,20221205,000000,9.61,9.63,9.5,9.62,90323,0
+DSU.US,D,20221206,000000,9.64,9.65,9.55,9.62,177868,0
+DSU.US,D,20221207,000000,9.6,9.75,9.59,9.61,121249,0
+DSU.US,D,20221208,000000,9.6,9.67,9.44,9.51,125193,0
+DSU.US,D,20221209,000000,9.48,9.53,9.36,9.39,159564,0
+DSU.US,D,20221212,000000,9.43,9.5,9.36,9.45,114810,0
+DSU.US,D,20221213,000000,9.73,9.74,9.51,9.61,154726,0
+DSU.US,D,20221214,000000,9.58,9.66,9.42,9.5,125416,0
+DSU.US,D,20221215,000000,9.53,9.53,9.46,9.5,105957,0
+DSU.US,D,20221216,000000,9.5,9.525,9.37,9.41,108333,0
+DSU.US,D,20221219,000000,9.42,9.46,9.335,9.37,104431,0
+DSU.US,D,20221220,000000,9.39,9.44,9.34,9.38,238284,0
+DSU.US,D,20221221,000000,9.4,9.43,9.35,9.39,135198,0
+DSU.US,D,20221222,000000,9.42,9.42,9.23,9.28,251912,0
+DSU.US,D,20221223,000000,9.35,9.43,9.28,9.4,140128,0
+DSU.US,D,20221227,000000,9.4,9.4,9.24,9.28,194066,0
+DSU.US,D,20221228,000000,9.25,9.285,9.145,9.18,256565,0
+DSU.US,D,20221229,000000,9.22,9.3,9.15,9.28,388851,0
+DSU.US,D,20221230,000000,9.22,9.32,9.16,9.2,322943,0
+DSU.US,D,20230103,000000,9.27,9.32,9.14,9.27,252316,0
+DSU.US,D,20230104,000000,9.32,9.37,9.28,9.32,128994,0
+DSU.US,D,20230105,000000,9.28,9.3774,9.26,9.29,123285,0
+DSU.US,D,20230106,000000,9.34,9.41,9.32,9.41,134917,0
+DSU.US,D,20230109,000000,9.4,9.4798,9.4,9.46,109604,0
+DSU.US,D,20230110,000000,9.49,9.53,9.44,9.52,141216,0
+DSU.US,D,20230111,000000,9.54,9.62,9.5101,9.58,170233,0
+DSU.US,D,20230112,000000,9.5,9.59,9.46,9.59,157779,0
+DSU.US,D,20230113,000000,9.51,9.585,9.5,9.56,176490,0
+DSU.US,D,20230117,000000,9.61,9.63,9.54,9.6,159845,0
+DSU.US,D,20230118,000000,9.66,9.66,9.57,9.58,117869,0
+DSU.US,D,20230119,000000,9.57,9.625,9.53,9.54,99627,0
+DSU.US,D,20230120,000000,9.58,9.63,9.57,9.6,57684,0
+DSU.US,D,20230123,000000,9.61,9.64,9.59,9.61,133943,0
+DSU.US,D,20230124,000000,9.64,9.69,9.58,9.58,126618,0
+DSU.US,D,20230125,000000,9.57,9.5915,9.55,9.57,105868,0
+DSU.US,D,20230126,000000,9.63,9.63,9.56,9.62,123824,0
+DSU.US,D,20230127,000000,9.66,9.68,9.61,9.65,97038,0
+DSU.US,D,20230130,000000,9.67,9.71,9.65,9.68,86603,0
+DSU.US,D,20230131,000000,9.76,9.83,9.7293,9.81,195528,0
+DSU.US,D,20230201,000000,9.8,9.9,9.79,9.9,113121,0
+DSU.US,D,20230202,000000,9.97,9.98,9.9,9.96,110185,0
+DSU.US,D,20230203,000000,9.93,10,9.88,9.88,140571,0
+DSU.US,D,20230206,000000,9.88,9.94,9.84,9.85,91827,0
+DSU.US,D,20230207,000000,9.88,9.93,9.88,9.92,97845,0
+DSU.US,D,20230208,000000,9.93,9.95,9.88,9.94,104836,0
+DSU.US,D,20230209,000000,9.98,9.98,9.89,9.92,91123,0
+DSU.US,D,20230210,000000,9.92,9.98,9.89,9.93,113203,0
+DSU.US,D,20230213,000000,9.99,10.01,9.95,9.96,137308,0
+DSU.US,D,20230214,000000,9.9,9.94,9.82,9.85,102682,0
+DSU.US,D,20230215,000000,9.88,9.94,9.825,9.9,159992,0
+DSU.US,D,20230216,000000,9.87,9.94,9.84,9.86,100996,0
+DSU.US,D,20230217,000000,9.86,9.93,9.8303,9.87,68560,0
+DSU.US,D,20230221,000000,9.85,9.875,9.72,9.72,147124,0
+DSU.US,D,20230222,000000,9.77,9.77,9.68,9.72,87125,0
+DSU.US,D,20230223,000000,9.78,9.83,9.73,9.83,109287,0
+DSU.US,D,20230224,000000,9.79,9.835,9.7,9.8,87333,0
+DSU.US,D,20230227,000000,9.85,9.8851,9.83,9.88,49698,0
+DSU.US,D,20230228,000000,9.93,9.9501,9.84,9.87,171874,0
+DSU.US,D,20230301,000000,9.88,9.94,9.77,9.8,187462,0
+DSU.US,D,20230302,000000,9.85,9.875,9.72,9.79,126869,0
+DSU.US,D,20230303,000000,9.81,9.9,9.81,9.88,78580,0
+DSU.US,D,20230306,000000,9.91,9.98,9.86,9.93,143788,0
+DSU.US,D,20230307,000000,9.9,9.95,9.89,9.9,92856,0
+DSU.US,D,20230308,000000,9.92,9.9799,9.9,9.93,86697,0
+DSU.US,D,20230309,000000,9.94,9.965,9.79,9.8,121383,0
+DSU.US,D,20230310,000000,9.76,9.78,9.5,9.55,194552,0
+DSU.US,D,20230313,000000,9.54,9.56,9.41,9.43,249006,0
+DSU.US,D,20230314,000000,9.41,9.52,9.4,9.5,126623,0
+DSU.US,D,20230315,000000,9.37,9.63,9.34,9.6,344164,0
+DSU.US,D,20230316,000000,9.54,9.54,9.41,9.43,181882,0
+DSU.US,D,20230317,000000,9.43,9.43,9.2,9.26,187015,0
+DSU.US,D,20230320,000000,9.27,9.3145,9.24,9.26,178947,0
+DSU.US,D,20230321,000000,9.32,9.35,9.29,9.35,126884,0
+DSU.US,D,20230322,000000,9.34,9.37,9.25,9.28,140516,0
+DSU.US,D,20230323,000000,9.33,9.37,9.26,9.28,161578,0
+DSU.US,D,20230324,000000,9.3,9.32,9.21,9.25,129715,0
+DSU.US,D,20230327,000000,9.32,9.37,9.29,9.36,216522,0
+DSU.US,D,20230328,000000,9.38,9.42,9.23,9.29,194519,0
+DSU.US,D,20230329,000000,9.35,9.41,9.2901,9.41,98026,0
+DSU.US,D,20230330,000000,9.49,9.5,9.44,9.49,92667,0
+DSU.US,D,20230331,000000,9.53,9.57,9.5,9.51,151216,0
+DSU.US,D,20230403,000000,9.48,9.65,9.48,9.54,240526,0
+DSU.US,D,20230404,000000,9.55,9.59,9.499,9.52,159268,0
+DSU.US,D,20230405,000000,9.55,9.57,9.4801,9.55,77272,0
+DSU.US,D,20230406,000000,9.57,9.65,9.49,9.52,79801,0
+DSU.US,D,20230410,000000,9.52,9.64,9.52,9.64,164723,0
+DSU.US,D,20230411,000000,9.69,9.73,9.64,9.68,204154,0
+DSU.US,D,20230412,000000,9.74,9.74,9.66,9.71,169545,0
+DSU.US,D,20230413,000000,9.62,9.71,9.6,9.66,116892,0
+DSU.US,D,20230414,000000,9.7,9.7,9.52,9.56,275634,0
+DSU.US,D,20230417,000000,9.56,9.5894,9.51,9.53,234895,0
+DSU.US,D,20230418,000000,9.53,9.595,9.4944,9.53,209977,0
+DSU.US,D,20230419,000000,9.52,9.6,9.491,9.6,88442,0
+DSU.US,D,20230420,000000,9.6,9.64,9.565,9.59,110911,0
+DSU.US,D,20230421,000000,9.61,9.61,9.56,9.57,65795,0
+DSU.US,D,20230424,000000,9.6,9.61,9.555,9.61,82861,0
+DSU.US,D,20230425,000000,9.58,9.58,9.51,9.52,85763,0
+DSU.US,D,20230426,000000,9.54,9.57,9.51,9.53,149101,0
+DSU.US,D,20230427,000000,9.56,9.6,9.53,9.6,87241,0
+DSU.US,D,20230428,000000,9.69,9.69,9.6,9.65,133104,0
+DSU.US,D,20230501,000000,9.69,9.71,9.643,9.68,102749,0
+DSU.US,D,20230502,000000,9.68,9.68,9.57,9.6,74520,0
+DSU.US,D,20230503,000000,9.64,9.66,9.57,9.6,66418,0
+DSU.US,D,20230504,000000,9.6,9.63,9.56,9.63,74223,0
+DSU.US,D,20230505,000000,9.69,9.77,9.65,9.73,90902,0
+DSU.US,D,20230508,000000,9.73,9.7499,9.67,9.72,97823,0
+DSU.US,D,20230509,000000,9.71,9.72,9.625,9.69,102712,0
+DSU.US,D,20230510,000000,9.72,9.72,9.625,9.68,113614,0
+DSU.US,D,20230511,000000,9.69,9.695,9.625,9.66,147001,0
+DSU.US,D,20230512,000000,9.59,9.62,9.53,9.55,116172,0
+DSU.US,D,20230515,000000,9.56,9.59,9.48,9.53,195313,0
+DSU.US,D,20230516,000000,9.53,9.55,9.49,9.52,78397,0
+DSU.US,D,20230517,000000,9.55,9.55,9.48,9.53,88077,0
+DSU.US,D,20230518,000000,9.48,9.49,9.3775,9.4,279313,0
+DSU.US,D,20230519,000000,9.4,9.44,9.385,9.39,105056,0
+DSU.US,D,20230522,000000,9.41,9.45,9.39,9.44,118808,0
+DSU.US,D,20230523,000000,9.43,9.435,9.3,9.33,244575,0
+DSU.US,D,20230524,000000,9.34,9.36,9.25,9.29,220518,0
+DSU.US,D,20230525,000000,9.28,9.28,9.22,9.25,173677,0
+DSU.US,D,20230526,000000,9.24,9.3,9.225,9.3,117150,0
+DSU.US,D,20230530,000000,9.31,9.35,9.295,9.35,140110,0
+DSU.US,D,20230531,000000,9.35,9.41,9.31,9.36,137115,0
+DSU.US,D,20230601,000000,9.36,9.5,9.33,9.43,249111,0
+DSU.US,D,20230602,000000,9.43,9.51,9.4,9.46,124554,0
+DSU.US,D,20230605,000000,9.45,9.5,9.43,9.48,116170,0
+DSU.US,D,20230606,000000,9.45,9.53,9.45,9.52,103102,0
+DSU.US,D,20230607,000000,9.54,9.66,9.52,9.58,178253,0
+DSU.US,D,20230608,000000,9.59,9.67,9.56,9.58,125099,0
+DSU.US,D,20230609,000000,9.58,9.62,9.41,9.45,225331,0
+DSU.US,D,20230612,000000,9.5,9.53,9.47,9.53,128932,0
+DSU.US,D,20230613,000000,9.58,9.58,9.53,9.56,165457,0
+DSU.US,D,20230614,000000,9.5,9.59,9.49,9.59,250507,0
+DSU.US,D,20230615,000000,9.58,9.59,9.535,9.58,123622,0
+DSU.US,D,20230616,000000,9.65,9.65,9.5176,9.55,99214,0
+DSU.US,D,20230620,000000,9.57,9.5799,9.51,9.54,112513,0
+DSU.US,D,20230621,000000,9.54,9.61,9.52,9.59,142578,0
+DSU.US,D,20230622,000000,9.6,9.62,9.53,9.62,82433,0
+DSU.US,D,20230623,000000,9.62,9.68,9.6,9.61,130375,0
+DSU.US,D,20230626,000000,9.61,9.67,9.6,9.64,128624,0
+DSU.US,D,20230627,000000,9.66,9.68,9.63,9.67,76661,0
+DSU.US,D,20230628,000000,9.7,9.76,9.67,9.7,157661,0
+DSU.US,D,20230629,000000,9.7,9.75,9.68,9.69,103894,0
+DSU.US,D,20230630,000000,9.79,9.84,9.74,9.79,261849,0
+DSU.US,D,20230703,000000,9.81,9.84,9.78,9.83,92054,0
+DSU.US,D,20230705,000000,9.82,9.9,9.82,9.87,136882,0
+DSU.US,D,20230706,000000,9.85,9.855,9.77,9.81,147745,0
+DSU.US,D,20230707,000000,9.81,9.8661,9.8001,9.84,103744,0
+DSU.US,D,20230710,000000,9.91,9.95,9.82,9.94,154151,0
+DSU.US,D,20230711,000000,9.96,10,9.91,9.95,180904,0
+DSU.US,D,20230712,000000,9.97,10.08,9.96,10.03,230920,0
+DSU.US,D,20230713,000000,9.95,9.995,9.91,9.93,146749,0
+DSU.US,D,20230714,000000,9.92,9.9799,9.905,9.95,119231,0
+DSU.US,D,20230717,000000,9.99,10.03,9.932,9.98,120094,0
+DSU.US,D,20230718,000000,9.95,9.98,9.9002,9.95,191100,0
+DSU.US,D,20230719,000000,9.96,9.97,9.875,9.92,198974,0
+DSU.US,D,20230720,000000,9.91,9.915,9.78,9.84,209612,0
+DSU.US,D,20230721,000000,9.89,9.89,9.76,9.81,193884,0
+DSU.US,D,20230724,000000,9.85,9.88,9.829,9.88,76334,0
+DSU.US,D,20230725,000000,9.88,9.89,9.84,9.89,85249,0
+DSU.US,D,20230726,000000,9.93,9.955,9.885,9.95,99515,0
+DSU.US,D,20230727,000000,9.96,10,9.9,9.93,115639,0
+DSU.US,D,20230728,000000,9.94,10.06,9.94,10.05,206625,0
+DSU.US,D,20230731,000000,10.1,10.11,10.07,10.1,161661,0
+DSU.US,D,20230801,000000,10.09,10.11,10.01,10.1,187336,0
+DSU.US,D,20230802,000000,10.08,10.0901,10,10.04,113326,0
+DSU.US,D,20230803,000000,10,10.11,9.905,9.93,181118,0
+DSU.US,D,20230804,000000,9.93,10,9.91,9.98,155915,0
+DSU.US,D,20230807,000000,10,10.08,9.98,10.05,119473,0
+DSU.US,D,20230808,000000,10.02,10.09,9.99,10.04,150708,0
+DSU.US,D,20230809,000000,10.03,10.105,10.03,10.07,63007,0
+DSU.US,D,20230810,000000,10.07,10.08,10.04,10.07,121434,0
+DSU.US,D,20230811,000000,10.05,10.13,10.04,10.13,165657,0
+DSU.US,D,20230814,000000,10.04,10.095,10.01,10.07,164739,0
+DSU.US,D,20230815,000000,10.07,10.07,9.98,9.99,120631,0
+DSU.US,D,20230816,000000,9.97,10.01,9.95,9.97,135265,0
+DSU.US,D,20230817,000000,10.01,10.01,9.92,9.94,140721,0
+DSU.US,D,20230818,000000,9.94,9.98,9.91,9.95,121367,0
+DSU.US,D,20230821,000000,9.96,9.99,9.915,9.93,109423,0
+DSU.US,D,20230822,000000,9.98,9.98,9.92,9.98,100526,0
+DSU.US,D,20230823,000000,10,10.08,10,10.08,148391,0
+DSU.US,D,20230824,000000,10.1,10.1,10.01,10.03,120375,0
+DSU.US,D,20230825,000000,10.05,10.09,9.9884,10.09,105950,0
+DSU.US,D,20230828,000000,10.13,10.15,10.065,10.14,119285,0
+DSU.US,D,20230829,000000,10.11,10.17,10.1,10.14,131087,0
+DSU.US,D,20230830,000000,10.15,10.19,10.15,10.19,94012,0
+DSU.US,D,20230831,000000,10.22,10.27,10.1725,10.21,195877,0
+DSU.US,D,20230901,000000,10.22,10.26,10.16,10.23,136884,0
+DSU.US,D,20230905,000000,10.24,10.25,10.195,10.22,76047,0
+DSU.US,D,20230906,000000,10.22,10.27,10.2197,10.24,110708,0
+DSU.US,D,20230907,000000,10.19,10.28,10.19,10.27,71620,0
+DSU.US,D,20230908,000000,10.28,10.34,10.28,10.32,85968,0
+DSU.US,D,20230911,000000,10.31,10.365,10.303,10.36,91226,0
+DSU.US,D,20230912,000000,10.36,10.39,10.3216,10.34,158666,0
+DSU.US,D,20230913,000000,10.36,10.4084,10.3,10.3,125688,0
+DSU.US,D,20230914,000000,10.25,10.2787,10.15,10.23,110035,0
+DSU.US,D,20230915,000000,10.24,10.24,10.14,10.17,135140,0
+DSU.US,D,20230918,000000,10.16,10.21,10.1418,10.21,124650,0
+DSU.US,D,20230919,000000,10.25,10.27,10.185,10.23,163256,0
+DSU.US,D,20230920,000000,10.24,10.28,10.23,10.23,102537,0
+DSU.US,D,20230921,000000,10.18,10.2,10.14,10.14,112466,0
+DSU.US,D,20230922,000000,10.18,10.29,10.18,10.26,135106,0
+DSU.US,D,20230925,000000,10.17,10.3,10.17,10.29,124321,0
+DSU.US,D,20230926,000000,10.27,10.305,10.17,10.2,136367,0
+DSU.US,D,20230927,000000,10.23,10.2701,10.19,10.22,182982,0
+DSU.US,D,20230928,000000,10.2,10.28,10.16,10.28,130967,0
+DSU.US,D,20230929,000000,10.35,10.35,10.27,10.27,207344,0
+DSU.US,D,20231002,000000,10.3,10.32,10.1863,10.19,212201,0
+DSU.US,D,20231003,000000,10.17,10.21,10.11,10.11,128703,0
+DSU.US,D,20231004,000000,10.13,10.17,10.05,10.17,197298,0
+DSU.US,D,20231005,000000,10.17,10.2489,10.13,10.19,165791,0
+DSU.US,D,20231006,000000,10.14,10.25,10.115,10.19,153489,0
+DSU.US,D,20231009,000000,10.16,10.28,10.15,10.27,99419,0
+DSU.US,D,20231010,000000,10.24,10.32,10.24,10.3,90539,0
+DSU.US,D,20231011,000000,10.32,10.35,10.29,10.32,196703,0
+DSU.US,D,20231012,000000,10.36,10.36,10.24,10.25,118395,0
+DSU.US,D,20231013,000000,10.21,10.24,10.13,10.13,151244,0
+DSU.US,D,20231016,000000,10.13,10.2,10.1194,10.13,138003,0
+DSU.US,D,20231017,000000,10.09,10.1386,10.06,10.1,201737,0
+DSU.US,D,20231018,000000,10.08,10.13,10.0355,10.07,126850,0
+DSU.US,D,20231019,000000,10.08,10.11,9.95,9.96,127291,0
+DSU.US,D,20231020,000000,9.96,9.99,9.88,9.91,163542,0
+DSU.US,D,20231023,000000,9.88,9.98,9.88,9.93,121987,0
+DSU.US,D,20231024,000000,10,10.06,9.9,9.93,128302,0
+DSU.US,D,20231025,000000,9.9,9.9,9.75,9.79,219253,0
+DSU.US,D,20231026,000000,9.77,9.86,9.77,9.79,83840,0
+DSU.US,D,20231027,000000,9.79,9.83,9.77,9.78,150937,0
+DSU.US,D,20231030,000000,9.8,9.85,9.79,9.81,102194,0
+DSU.US,D,20231031,000000,9.86,9.91,9.8,9.89,194304,0
+DSU.US,D,20231101,000000,9.93,9.99,9.93,9.99,159340,0
+DSU.US,D,20231102,000000,10.01,10.19,10.01,10.19,268467,0
+DSU.US,D,20231103,000000,10.29,10.29,10.16,10.19,170255,0
+DSU.US,D,20231106,000000,10.23,10.26,10.1,10.13,121608,0
+DSU.US,D,20231107,000000,10.15,10.1585,10.1,10.13,181940,0
+DSU.US,D,20231108,000000,10.15,10.17,10.12,10.15,140759,0
+DSU.US,D,20231109,000000,10.21,10.21,10.0814,10.1,106410,0
+DSU.US,D,20231110,000000,10.1,10.14,10.09,10.12,155655,0
+DSU.US,D,20231113,000000,10.14,10.2,10.1208,10.13,164914,0
+DSU.US,D,20231114,000000,10.12,10.22,10.1,10.1,122399,0
+DSU.US,D,20231115,000000,10.16,10.16,10.05,10.08,131570,0
+DSU.US,D,20231116,000000,10.09,10.125,10.07,10.1,129813,0
+DSU.US,D,20231117,000000,10.15,10.18,10.1,10.16,105933,0
+DSU.US,D,20231120,000000,10.14,10.21,10.14,10.18,93124,0
+DSU.US,D,20231121,000000,10.13,10.17,10.1,10.16,105496,0
+DSU.US,D,20231122,000000,10.16,10.21,10.15,10.16,74822,0
+DSU.US,D,20231124,000000,10.16,10.27,10.16,10.27,71539,0
+DSU.US,D,20231127,000000,10.25,10.27,10.23,10.27,106171,0
+DSU.US,D,20231128,000000,10.28,10.3,10.25,10.27,202911,0
+DSU.US,D,20231129,000000,10.25,10.31,10.25,10.3,154214,0
+DSU.US,D,20231130,000000,10.34,10.455,10.31,10.4,243343,0
+DSU.US,D,20231201,000000,10.33,10.51,10.33,10.45,216052,0
+DSU.US,D,20231204,000000,10.41,10.4698,10.4,10.42,131887,0
+DSU.US,D,20231205,000000,10.38,10.47,10.35,10.47,123038,0
+DSU.US,D,20231206,000000,10.45,10.49,10.45,10.46,106040,0
+DSU.US,D,20231207,000000,10.44,10.62,10.43,10.56,205953,0
+DSU.US,D,20231208,000000,10.53,10.65,10.53,10.63,109719,0
+DSU.US,D,20231211,000000,10.61,10.67,10.61,10.63,110196,0
+DSU.US,D,20231212,000000,10.65,10.66,10.5287,10.56,160895,0
+DSU.US,D,20231213,000000,10.6,10.69,10.5775,10.69,141583,0
+DSU.US,D,20231214,000000,10.67,10.729,10.645,10.7,111478,0
+DSU.US,D,20231215,000000,10.74,10.8,10.71,10.71,104923,0
+DSU.US,D,20231218,000000,10.72,10.9479,10.68,10.68,223538,0
+DSU.US,D,20231219,000000,10.74,10.82,10.68,10.7,174766,0
+DSU.US,D,20231220,000000,10.77,10.8,10.66,10.71,204794,0
+DSU.US,D,20231221,000000,10.8,10.8,10.73,10.75,161239,0
+DSU.US,D,20231222,000000,10.8,10.8576,10.75,10.8,193499,0
+DSU.US,D,20231226,000000,10.77,10.8,10.72,10.77,150207,0
+DSU.US,D,20231227,000000,10.75,10.845,10.73,10.84,100981,0
+DSU.US,D,20231228,000000,10.79,10.8801,10.79,10.85,165026,0
+DSU.US,D,20231229,000000,10.85,10.89,10.78,10.79,298052,0
+DSU.US,D,20240102,000000,10.73,10.79,10.71,10.72,245961,0
+DSU.US,D,20240103,000000,10.64,10.72,10.62,10.68,194079,0
+DSU.US,D,20240104,000000,10.62,10.74,10.56,10.71,190186,0
+DSU.US,D,20240105,000000,10.64,10.74,10.64,10.725,146234,0
+DSU.US,D,20240108,000000,10.67,10.75,10.67,10.72,201367,0
+DSU.US,D,20240109,000000,10.65,10.74,10.65,10.73,165742,0
+DSU.US,D,20240110,000000,10.69,10.82,10.69,10.8,212096,0
+DSU.US,D,20240111,000000,10.66,10.76,10.66,10.75,160282,0
+DSU.US,D,20240112,000000,10.7,10.728,10.67,10.67,113113,0
+DSU.US,D,20240116,000000,10.68,10.74,10.6699,10.69,117729,0
+DSU.US,D,20240117,000000,10.69,10.74,10.63,10.66,154225,0
+DSU.US,D,20240118,000000,10.69,10.7,10.6345,10.67,140870,0
+DSU.US,D,20240119,000000,10.7,10.7,10.58,10.58,129293,0
+DSU.US,D,20240122,000000,10.65,10.715,10.6248,10.69,141972,0
+DSU.US,D,20240123,000000,10.73,10.79,10.72,10.79,154970,0
+DSU.US,D,20240124,000000,10.86,10.87,10.8,10.87,150209,0
+DSU.US,D,20240125,000000,10.88,10.89,10.85,10.89,111480,0
+DSU.US,D,20240126,000000,10.9,10.9,10.8601,10.88,47260,0
+DSU.US,D,20240129,000000,10.89,10.95,10.86,10.95,139143,0
+DSU.US,D,20240130,000000,10.95,11.02,10.92,11.02,184145,0
+DSU.US,D,20240131,000000,11.05,11.06,11,11.05,159248,0
+DSU.US,D,20240201,000000,11.07,11.13,11.0618,11.11,127982,0
+DSU.US,D,20240202,000000,11.08,11.24,11.035,11.06,238583,0
+DSU.US,D,20240205,000000,11.04,11.09,10.99,11.09,133754,0
+DSU.US,D,20240206,000000,11.11,11.22,11.1055,11.22,130522,0
+DSU.US,D,20240207,000000,11.24,11.25,11.21,11.25,92146,0
+DSU.US,D,20240208,000000,11.25,11.3,11.235,11.24,153251,0
+DSU.US,D,20240209,000000,11.25,11.28,11.218,11.26,132069,0
+DSU.US,D,20240212,000000,11.24,11.29,11.23,11.27,105711,0
+DSU.US,D,20240213,000000,11.23,11.29,11.14,11.19,224098,0
+DSU.US,D,20240214,000000,11.12,11.19,11.12,11.13,112319,0
+DSU.US,D,20240215,000000,11.14,11.179,11.1201,11.17,114157,0
+DSU.US,D,20240216,000000,11.13,11.1799,11.1,11.1,102877,0
+DSU.US,D,20240220,000000,11.03,11.15,10.92,10.94,350399,0
+DSU.US,D,20240221,000000,10.98,11.05,10.9728,11.04,140694,0
+DSU.US,D,20240222,000000,11.06,11.1114,11.0311,11.05,114164,0
+DSU.US,D,20240223,000000,11.09,11.095,11.005,11.04,84024,0
+DSU.US,D,20240226,000000,11.02,11.05,11.0001,11.02,132046,0
+DSU.US,D,20240227,000000,11.02,11.0853,11.0085,11.02,101860,0
+DSU.US,D,20240228,000000,11.02,11.0881,10.97,11.01,180336,0
+DSU.US,D,20240229,000000,11.08,11.14,11.01,11.04,160724,0
+DSU.US,D,20240301,000000,11.03,11.125,11.02,11.115,123620,0
+DSU.US,D,20240304,000000,11.06,11.12,11.05,11.11,154017,0
+DSU.US,D,20240305,000000,11.08,11.126,11.06,11.11,124689,0
+DSU.US,D,20240306,000000,11.11,11.2,11.1001,11.18,136901,0
+DSU.US,D,20240307,000000,11.16,11.2099,11.15,11.16,130724,0
+DSU.US,D,20240308,000000,11.14,11.21,11.13,11.19,129063,0
+DSU.US,D,20240311,000000,11.14,11.19,11.12,11.14,121429,0
+DSU.US,D,20240312,000000,11.15,11.32,11.14,11.32,180258,0
+DSU.US,D,20240313,000000,11.34,11.4,11.32,11.36,243230,0
+DSU.US,D,20240314,000000,11.28,11.2957,11.21,11.24,103962,0
+DSU.US,D,20240315,000000,11.2,11.2699,11.1,11.1,128012,0
+DSU.US,D,20240318,000000,11.16,11.2,11.1,11.13,108829,0
+DSU.US,D,20240319,000000,11.14,11.1792,11.1,11.15,114450,0
+DSU.US,D,20240320,000000,11.14,11.16,11.08,11.11,129827,0
+DSU.US,D,20240321,000000,11.16,11.16,11.06,11.11,122176,0
+DSU.US,D,20240322,000000,11.14,11.1401,11.09,11.09,85358,0
+DSU.US,D,20240325,000000,11.12,11.14,11.06,11.08,79966,0
+DSU.US,D,20240326,000000,11.12,11.19,11.1091,11.19,97646,0
+DSU.US,D,20240327,000000,11.19,11.195,11.08,11.14,168744,0
+DSU.US,D,20240328,000000,11.2,11.2,11.03,11.06,467868,0
+DSU.US,D,20240401,000000,11.12,11.12,11.035,11.06,181970,0
+DSU.US,D,20240402,000000,11.03,11.045,10.98,10.99,94028,0
+DSU.US,D,20240403,000000,11.01,11.03,10.97,10.98,106148,0
+DSU.US,D,20240404,000000,11.04,11.075,10.81,10.82,245714,0
+DSU.US,D,20240405,000000,10.88,10.9399,10.8,10.81,149954,0
+DSU.US,D,20240408,000000,10.84,10.879,10.81,10.83,141421,0
+DSU.US,D,20240409,000000,10.88,10.93,10.82,10.92,144696,0
+DSU.US,D,20240410,000000,10.9,10.92,10.8,10.83,160421,0
+DSU.US,D,20240411,000000,10.88,10.88,10.82,10.86,134795,0
+DSU.US,D,20240412,000000,10.76,10.7655,10.55,10.55,199414,0
+DSU.US,D,20240415,000000,10.58,10.63,10.11,10.26,548130,0
+DSU.US,D,20240416,000000,10.22,10.39,10.22,10.39,220377,0
+DSU.US,D,20240417,000000,10.45,10.54,10.415,10.54,156925,0
+DSU.US,D,20240418,000000,10.56,10.57,10.52,10.54,125807,0
+DSU.US,D,20240419,000000,10.59,10.59,10.49,10.535,144957,0
+DSU.US,D,20240422,000000,10.6,10.655,10.56,10.65,117236,0
+DSU.US,D,20240423,000000,10.7,10.72,10.655,10.7,84012,0
+DSU.US,D,20240424,000000,10.72,10.72,10.55,10.67,162485,0
+DSU.US,D,20240425,000000,10.64,10.67,10.5,10.64,175196,0
+DSU.US,D,20240426,000000,10.7,10.72,10.63,10.7,118895,0
+DSU.US,D,20240429,000000,10.7,10.75,10.61,10.75,157887,0
+DSU.US,D,20240430,000000,10.75,10.8,10.62,10.68,170990,0
+DSU.US,D,20240501,000000,10.7,10.8,10.64,10.77,175597,0
+DSU.US,D,20240502,000000,10.79,10.84,10.66,10.83,174632,0
+DSU.US,D,20240503,000000,10.86,10.8799,10.7202,10.82,219494,0
+DSU.US,D,20240506,000000,10.84,10.895,10.81,10.87,218802,0
+DSU.US,D,20240507,000000,10.92,10.98,10.871,10.96,142721,0
+DSU.US,D,20240508,000000,10.97,11.04,10.95,11,156857,0
+DSU.US,D,20240509,000000,10.98,11.03,10.97,10.99,81859,0
+DSU.US,D,20240510,000000,11.02,11.04,10.97,10.97,76940,0
+DSU.US,D,20240513,000000,11,11.01,10.98,11,105509,0
+DSU.US,D,20240514,000000,10.94,10.9578,10.93,10.95,104458,0
+DSU.US,D,20240515,000000,11,11.02,10.97,11.02,101734,0
+DSU.US,D,20240516,000000,11.04,11.04,10.88,10.89,134672,0
+DSU.US,D,20240517,000000,10.95,10.98,10.91,10.95,101779,0
+DSU.US,D,20240520,000000,10.93,10.93,10.875,10.9,107989,0
+DSU.US,D,20240521,000000,10.93,10.99,10.88,10.99,139548,0
+DSU.US,D,20240522,000000,10.99,10.9952,10.95,10.98,172358,0
+DSU.US,D,20240523,000000,11.04,11.04,10.9207,10.96,120071,0
+DSU.US,D,20240524,000000,10.97,11.01,10.96,10.99,100106,0
+DSU.US,D,20240528,000000,10.97,10.99,10.92,10.94,73782,0
+DSU.US,D,20240529,000000,10.94,10.95,10.87,10.9,85613,0
+DSU.US,D,20240530,000000,10.88,10.94,10.88,10.93,95212,0
+DSU.US,D,20240531,000000,10.93,10.97,10.87,10.96,188514,0
+DSU.US,D,20240603,000000,10.97,11.0299,10.94,10.99,104070,0
+DSU.US,D,20240604,000000,10.95,11.0298,10.89,10.96,189265,0
+DSU.US,D,20240605,000000,10.93,10.99,10.9,10.93,116216,0
+DSU.US,D,20240606,000000,10.93,10.9479,10.91,10.93,87722,0
+DSU.US,D,20240607,000000,10.93,11.01,10.93,11,106963,0
+DSU.US,D,20240610,000000,10.97,11.015,10.93,10.96,64309,0
+DSU.US,D,20240611,000000,10.88,11.01,10.88,11,84096,0
+DSU.US,D,20240612,000000,11.05,11.1,11,11.03,113642,0
+DSU.US,D,20240613,000000,11.05,11.05,10.94,10.94,164934,0
+DSU.US,D,20240614,000000,10.86,10.93,10.82,10.88,77563,0
+DSU.US,D,20240617,000000,10.86,10.87,10.815,10.85,128219,0
+DSU.US,D,20240618,000000,10.89,10.9,10.82,10.84,85661,0
+DSU.US,D,20240620,000000,10.89,10.9,10.81,10.86,197291,0
+DSU.US,D,20240621,000000,10.88,10.88,10.82,10.88,142936,0
+DSU.US,D,20240624,000000,10.84,10.88,10.82,10.835,94778,0
+DSU.US,D,20240625,000000,10.85,10.86,10.775,10.79,136536,0
+DSU.US,D,20240626,000000,10.82,10.86,10.74,10.78,153685,0
+DSU.US,D,20240627,000000,10.79,10.84,10.72,10.84,216676,0
+DSU.US,D,20240628,000000,10.88,10.9,10.765,10.84,165817,0
+DSU.US,D,20240701,000000,10.86,10.89,10.7441,10.88,181547,0
+DSU.US,D,20240702,000000,10.89,10.9398,10.88,10.93,120672,0
+DSU.US,D,20240703,000000,10.91,10.95,10.88,10.9,68368,0
+DSU.US,D,20240705,000000,10.88,10.91,10.83,10.91,99252,0
+DSU.US,D,20240708,000000,10.87,10.886,10.8,10.87,127895,0
+DSU.US,D,20240709,000000,10.85,10.92,10.85,10.92,122131,0
+DSU.US,D,20240710,000000,10.89,10.97,10.89,10.92,161482,0
+DSU.US,D,20240711,000000,10.92,10.95,10.884,10.89,113069,0
+DSU.US,D,20240712,000000,10.88,10.95,10.88,10.94,107861,0
+DSU.US,D,20240715,000000,10.89,11.01,10.86,10.96,260073,0
+DSU.US,D,20240716,000000,10.98,11.04,10.951,10.99,142365,0
+DSU.US,D,20240717,000000,10.97,11.01,10.91,10.93,163112,0
+DSU.US,D,20240718,000000,10.97,10.97,10.82,10.92,209688,0
+DSU.US,D,20240719,000000,10.89,10.93,10.7,10.91,640568,0
+DSU.US,D,20240722,000000,10.9,10.9396,10.79,10.83,225769,0
+DSU.US,D,20240723,000000,10.88,10.96,10.86,10.96,143564,0
+DSU.US,D,20240724,000000,10.94,10.94,10.84,10.89,139089,0
+DSU.US,D,20240725,000000,10.92,10.96,10.89,10.95,95806,0
+DSU.US,D,20240726,000000,10.95,10.96,10.88,10.96,144622,0
+DSU.US,D,20240729,000000,10.93,10.99,10.885,10.95,206507,0
+DSU.US,D,20240730,000000,10.97,11.02,10.92,11.02,248236,0
+DSU.US,D,20240731,000000,11.08,11.08,10.95,11,267298,0
+DSU.US,D,20240801,000000,11,11.05,10.94,11.03,142009,0
+DSU.US,D,20240802,000000,11,11.0164,10.82,10.84,193164,0
+DSU.US,D,20240805,000000,10.62,10.82,10.58,10.64,234281,0
+DSU.US,D,20240806,000000,10.68,10.84,10.62,10.82,133525,0
+DSU.US,D,20240807,000000,10.8,10.9073,10.785,10.84,258364,0
+DSU.US,D,20240808,000000,10.84,10.87,10.805,10.835,136053,0
+DSU.US,D,20240809,000000,10.82,10.92,10.82,10.91,92747,0
+DSU.US,D,20240812,000000,10.91,10.92,10.8,10.82,167634,0
+DSU.US,D,20240813,000000,10.85,10.9052,10.82,10.87,165330,0
+DSU.US,D,20240814,000000,10.84,10.85,10.8,10.81,107749,0
+DSU.US,D,20240815,000000,10.79,10.8197,10.75,10.753,134392,0
+DSU.US,D,20240816,000000,10.75,10.84,10.7452,10.8,74000,0
+DSU.US,D,20240819,000000,10.8,10.81,10.74,10.765,161588,0
+DSU.US,D,20240820,000000,10.78,10.78,10.6997,10.75,270740,0
+DSU.US,D,20240821,000000,10.76,10.7688,10.72,10.74,133679,0
+DSU.US,D,20240822,000000,10.73,10.76,10.7,10.71,137416,0
+DSU.US,D,20240823,000000,10.75,10.8099,10.73,10.8,138319,0
+DSU.US,D,20240826,000000,10.86,10.88,10.8,10.88,135823,0
+DSU.US,D,20240827,000000,10.86,10.88,10.795,10.8,146219,0
+DSU.US,D,20240828,000000,10.8,10.87,10.8,10.84,100664,0
+DSU.US,D,20240829,000000,10.82,10.88,10.8,10.83,150897,0
+DSU.US,D,20240830,000000,10.89,10.95,10.85,10.85,154509,0
+DSU.US,D,20240903,000000,10.87,10.92,10.85,10.92,160468,0
+DSU.US,D,20240904,000000,10.87,10.9,10.83,10.83,192180,0
+DSU.US,D,20240905,000000,10.85,10.955,10.84,10.94,324477,0
+DSU.US,D,20240906,000000,10.92,10.96,10.8,10.86,291694,0
+DSU.US,D,20240909,000000,10.97,11.01,10.91,10.96,590120,0
+DSU.US,D,20240910,000000,11.02,11.048,10.92,10.96,335259,0
+DSU.US,D,20240911,000000,10.95,11.05,10.94,11,240791,0
+DSU.US,D,20240912,000000,11.03,11.06,10.95,11.05,270284,0
+DSU.US,D,20240913,000000,11.05,11.095,11.01,11.07,367935,0
+DSU.US,D,20240916,000000,11.01,11.02,10.96,11.01,194651,0
+DSU.US,D,20240917,000000,11.05,11.05,10.9512,11.02,205345,0
+DSU.US,D,20240918,000000,11.03,11.04,10.97,10.98,209503,0
+DSU.US,D,20240919,000000,11,11.07,10.975,11.04,210365,0
+DSU.US,D,20240920,000000,11.04,11.05,11,11.03,84317,0
+DSU.US,D,20240923,000000,11.01,11.0373,10.925,10.97,161304,0
+DSU.US,D,20240924,000000,11,11,10.92,10.98,195767,0
+DSU.US,D,20240925,000000,11.01,11.04,10.98,11.01,117410,0
+DSU.US,D,20240926,000000,11.05,11.05,10.96,10.97,149837,0
+DSU.US,D,20240927,000000,11.01,11.07,10.985,11.05,206963,0
+DSU.US,D,20240930,000000,11.05,11.1,11,11.03,348513,0
+DSU.US,D,20241001,000000,11.06,11.08,10.99,11.03,224887,0
+DSU.US,D,20241002,000000,11.04,11.05,11.01,11.03,124170,0
+DSU.US,D,20241003,000000,11.01,11.0498,10.97,10.99,205191,0
+DSU.US,D,20241004,000000,10.99,11.07,10.97,11.07,187684,0
+DSU.US,D,20241007,000000,11.07,11.19,11.03,11.05,324355,0
+DSU.US,D,20241008,000000,11.06,11.13,11.03,11.095,203878,0
+DSU.US,D,20241009,000000,11.12,11.16,11.05,11.09,193151,0
+DSU.US,D,20241010,000000,11.11,11.13,11.07,11.1,133436,0
+DSU.US,D,20241011,000000,11.13,11.13,11.08,11.1,102215,0
+DSU.US,D,20241014,000000,11.13,11.1309,11.06,11.09,179967,0
+DSU.US,D,20241015,000000,10.99,11.0483,10.985,11,117731,0
+DSU.US,D,20241016,000000,10.99,11.03,10.85,10.86,409121,0
+DSU.US,D,20241017,000000,10.87,10.885,10.8,10.8,287656,0
+DSU.US,D,20241018,000000,10.83,10.88,10.82,10.88,149447,0
+DSU.US,D,20241021,000000,10.87,10.8899,10.81,10.82,150121,0
+DSU.US,D,20241022,000000,10.82,10.85,10.8108,10.82,131431,0
+DSU.US,D,20241023,000000,10.8,10.85,10.78,10.79,148196,0
+DSU.US,D,20241024,000000,10.79,10.85,10.79,10.83,102799,0
+DSU.US,D,20241025,000000,10.86,10.89,10.8,10.805,111678,0
+DSU.US,D,20241028,000000,10.86,10.87,10.8305,10.87,101333,0
+DSU.US,D,20241029,000000,10.86,10.86,10.78,10.805,115073,0
+DSU.US,D,20241030,000000,10.83,10.88,10.81,10.86,152003,0
+DSU.US,D,20241031,000000,10.84,10.85,10.78,10.8,161470,0
+DSU.US,D,20241101,000000,10.84,10.94,10.84,10.93,131733,0
+DSU.US,D,20241104,000000,10.92,10.95,10.8,10.8,169847,0
+DSU.US,D,20241105,000000,10.82,10.865,10.8,10.85,170159,0
+DSU.US,D,20241106,000000,10.89,10.97,10.81,10.84,305990,0
+DSU.US,D,20241107,000000,10.87,10.93,10.85,10.92,193823,0
+DSU.US,D,20241108,000000,10.94,11,10.9,10.99,133912,0
+DSU.US,D,20241111,000000,11.002,11.015,10.9,10.92,269994,0
+DSU.US,D,20241112,000000,10.93,10.93,10.84,10.89,293457,0
+DSU.US,D,20241113,000000,10.88,10.94,10.85,10.86,207487,0
+DSU.US,D,20241114,000000,10.87,10.88,10.83,10.86,180283,0
+DSU.US,D,20241115,000000,10.79,10.86,10.75,10.86,306791,0
+DSU.US,D,20241118,000000,10.81,10.86,10.76,10.765,323530,0
+DSU.US,D,20241119,000000,10.77,10.83,10.77,10.83,169697,0
+DSU.US,D,20241120,000000,10.8,10.85,10.78,10.83,157945,0
+DSU.US,D,20241121,000000,10.86,10.87,10.8,10.83,146889,0
+DSU.US,D,20241122,000000,10.81,10.9056,10.81,10.85,152013,0
+DSU.US,D,20241125,000000,10.88,10.91,10.81,10.87,147508,0
+DSU.US,D,20241126,000000,10.88,10.88,10.77,10.77,244655,0
+DSU.US,D,20241127,000000,10.81,10.85,10.77,10.84,145906,0
+DSU.US,D,20241129,000000,10.85,10.89,10.84,10.86,183155,0
+DSU.US,D,20241202,000000,10.84,10.9,10.8211,10.87,226334,0
+DSU.US,D,20241203,000000,10.88,10.935,10.87,10.92,176369,0
+DSU.US,D,20241204,000000,10.915,10.945,10.83,10.83,201460,0
+DSU.US,D,20241205,000000,10.83,10.85,10.78,10.83,224685,0
+DSU.US,D,20241206,000000,10.84,10.8599,10.81,10.83,202716,0
+DSU.US,D,20241209,000000,10.86,10.9,10.82,10.825,279850,0
+DSU.US,D,20241210,000000,10.8244,10.86,10.82,10.825,178027,0
+DSU.US,D,20241211,000000,10.87,10.93,10.85,10.93,146159,0
+DSU.US,D,20241212,000000,10.91,10.93,10.83,10.83,168845,0
+DSU.US,D,20241213,000000,10.87,10.9343,10.8501,10.93,244927,0
+DSU.US,D,20241216,000000,10.85,10.9,10.85,10.89,182969,0
+DSU.US,D,20241217,000000,10.85,10.8707,10.73,10.75,304307,0
+DSU.US,D,20241218,000000,10.75,10.8,10.65,10.65,272970,0
+DSU.US,D,20241219,000000,10.7,10.7094,10.61,10.64,240895,0
+DSU.US,D,20241220,000000,10.64,10.83,10.63,10.81,291746,0
+DSU.US,D,20241223,000000,10.82,10.85,10.75,10.82,359225,0
+DSU.US,D,20241224,000000,10.85,10.91,10.85,10.86,132453,0
+DSU.US,D,20241226,000000,10.9,10.93,10.82,10.87,122252,0
+DSU.US,D,20241227,000000,10.86,10.87,10.76,10.81,126759,0
+DSU.US,D,20241230,000000,10.79,10.82,10.74,10.77,272996,0
+DSU.US,D,20241231,000000,10.76,10.8199,10.715,10.76,433877,0
+DSU.US,D,20250102,000000,10.8,10.85,10.79,10.85,199748,0
+DSU.US,D,20250103,000000,10.85,10.9,10.77,10.85,264413,0
+DSU.US,D,20250106,000000,10.8,10.85,10.75,10.79,266337,0
+DSU.US,D,20250107,000000,10.81,10.81,10.75,10.77,193880,0
+DSU.US,D,20250108,000000,10.795,10.865,10.79,10.86,186483,0
+DSU.US,D,20250110,000000,10.8,10.85,10.7672,10.79,202300,0
+DSU.US,D,20250113,000000,10.8,10.8,10.705,10.78,247033,0
+DSU.US,D,20250114,000000,10.85,10.85,10.7412,10.77,242904,0
+DSU.US,D,20250115,000000,10.775,10.777575,10.715,10.76,194617,0
+DSU.US,D,20250116,000000,10.75,10.795,10.665,10.69,335543,0
+DSU.US,D,20250117,000000,10.69,10.72,10.67,10.7,927854,0
+DSU.US,D,20250121,000000,10.71,10.78,10.69,10.73,310200,0
+DSU.US,D,20250122,000000,10.74,10.775,10.69,10.73,210825,0
+DSU.US,D,20250123,000000,10.72,10.7399,10.69,10.72,223943,0
+DSU.US,D,20250124,000000,10.72,10.77,10.71,10.75,176399,0
+DSU.US,D,20250127,000000,10.73,10.76,10.72,10.73,228775,0
+DSU.US,D,20250128,000000,10.73,10.75,10.705,10.72,169875,0
+DSU.US,D,20250129,000000,10.73,10.77,10.71,10.72,138765,0
+DSU.US,D,20250130,000000,10.7399,10.75,10.705,10.74,223488,0
+DSU.US,D,20250131,000000,10.74,10.8,10.72,10.75,275376,0
+DSU.US,D,20250203,000000,10.755,10.79,10.71,10.79,220887,0
+DSU.US,D,20250204,000000,10.76,10.78,10.71,10.76,259246,0
+DSU.US,D,20250205,000000,10.77,10.77,10.7,10.72,245394,0
+DSU.US,D,20250206,000000,10.74,10.78,10.735,10.78,190486,0
+DSU.US,D,20250207,000000,10.75,10.76,10.7,10.72,248562,0
+DSU.US,D,20250210,000000,10.72,10.75,10.71,10.74,238964,0
+DSU.US,D,20250211,000000,10.72,10.76,10.71,10.76,212084,0
+DSU.US,D,20250212,000000,10.725,10.77,10.715,10.77,243535,0
+DSU.US,D,20250213,000000,10.78,10.81,10.75,10.79,256272,0
+DSU.US,D,20250214,000000,10.74,10.8,10.7301,10.79,321337,0
+DSU.US,D,20250218,000000,10.76,10.785,10.7,10.71,292259,0
+DSU.US,D,20250219,000000,10.702,10.72,10.68,10.72,274774,0
+DSU.US,D,20250220,000000,10.73,10.74,10.67,10.73,264522,0
+DSU.US,D,20250221,000000,10.71,10.73,10.67,10.7,185786,0
+DSU.US,D,20250224,000000,10.7,10.73,10.615,10.67,384954,0
+DSU.US,D,20250225,000000,10.64,10.68,10.63,10.67,281626,0
+DSU.US,D,20250226,000000,10.6792,10.71,10.6415,10.7,173015,0
+DSU.US,D,20250227,000000,10.67,10.68,10.61,10.61,309920,0
+DSU.US,D,20250228,000000,10.6528,10.7,10.62,10.7,281252,0
+DSU.US,D,20250303,000000,10.7323,10.74,10.69,10.72,213838,0
+DSU.US,D,20250304,000000,10.7,10.7,10.61,10.64,254740,0
+DSU.US,D,20250305,000000,10.6203,10.64,10.6,10.62,316298,0
+DSU.US,D,20250306,000000,10.6001,10.63,10.6,10.62,199110,0
+DSU.US,D,20250307,000000,10.61,10.63,10.6,10.62,140100,0
+DSU.US,D,20250310,000000,10.62,10.62,10.6,10.61,157791,0
+DSU.US,D,20250311,000000,10.615,10.63,10.56,10.59,207777,0
+DSU.US,D,20250312,000000,10.62,10.62,10.5416,10.62,261359,0
+DSU.US,D,20250313,000000,10.6,10.62,10.55,10.57,220634,0
+DSU.US,D,20250314,000000,10.53,10.55,10.505,10.51,261218,0
+DSU.US,D,20250317,000000,10.525,10.53,10.44,10.45,218890,0
+DSU.US,D,20250318,000000,10.455,10.46,10.42,10.43,108341,0
+DSU.US,D,20250319,000000,10.45,10.5,10.4399,10.5,162666,0
+DSU.US,D,20250320,000000,10.46,10.52,10.46,10.5,126149,0
+DSU.US,D,20250321,000000,10.5,10.5,10.45,10.48,134514,0
+DSU.US,D,20250324,000000,10.5,10.555,10.46,10.47,200321,0
+DSU.US,D,20250325,000000,10.51,10.58,10.491,10.56,184737,0
+DSU.US,D,20250326,000000,10.55,10.58,10.5,10.52,156802,0
+DSU.US,D,20250327,000000,10.52,10.55,10.5,10.52,183403,0
+DSU.US,D,20250328,000000,10.5,10.545,10.48,10.52,167536,0
+DSU.US,D,20250331,000000,10.52,10.5499,10.44,10.44,538167,0
+DSU.US,D,20250401,000000,10.465,10.47,10.41,10.43,224572,0
+DSU.US,D,20250402,000000,10.45,10.45,10.36,10.44,199679,0
+DSU.US,D,20250403,000000,10.37,10.3862,10.27,10.29,283079,0
+DSU.US,D,20250404,000000,10.13,10.22,9.46,9.5,758471,0
+DSU.US,D,20250407,000000,9.4,9.4,8.72,9.13,1109426,0
+DSU.US,D,20250408,000000,9.355,9.69,9.35,9.6,1089151,0
+DSU.US,D,20250409,000000,9.55,10.055,9.51,9.87,627564,0
+DSU.US,D,20250410,000000,9.85,9.86,9.6127,9.82,238399,0
+DSU.US,D,20250411,000000,9.8513,9.8788,9.71,9.83,267458,0
+DSU.US,D,20250414,000000,9.96,10.02,9.87,10.02,344883,0
+DSU.US,D,20250415,000000,9.98,10.05,9.95,10,291843,0
+DSU.US,D,20250416,000000,9.97,10.0599,9.88,9.91,229511,0
+DSU.US,D,20250417,000000,9.8773,9.94,9.87,9.91,243749,0
+DSU.US,D,20250421,000000,9.8995,9.92,9.82,9.88,189148,0
+DSU.US,D,20250422,000000,9.95,9.97,9.91,9.96,141847,0
+DSU.US,D,20250423,000000,10.06,10.08,10.0071,10.04,107325,0
+DSU.US,D,20250424,000000,10.075,10.16,10.0636,10.16,104789,0
+DSU.US,D,20250425,000000,10.19,10.2147,10.12,10.16,162132,0
+DSU.US,D,20250428,000000,10.2,10.2,10.14,10.17,123470,0
+DSU.US,D,20250429,000000,10.17,10.19,10.1,10.18,216294,0
+DSU.US,D,20250430,000000,10.15,10.31,10.13,10.3,297189,0
+DSU.US,D,20250501,000000,10.33,10.34,10.27,10.29,166356,0
+DSU.US,D,20250502,000000,10.33,10.37,10.3,10.37,143487,0
+DSU.US,D,20250505,000000,10.39,10.4,10.3047,10.34,182495,0
+DSU.US,D,20250506,000000,10.33,10.35,10.26,10.33,119372,0
+DSU.US,D,20250507,000000,10.33,10.43,10.312,10.35,416732,0
+DSU.US,D,20250508,000000,10.3996,10.43,10.3,10.43,157184,0
+DSU.US,D,20250509,000000,10.44,10.5,10.41,10.5,105976,0
+DSU.US,D,20250512,000000,10.53,10.6,10.45,10.48,332218,0
+DSU.US,D,20250513,000000,10.52,10.57,10.45,10.49,231132,0
+DSU.US,D,20250514,000000,10.525,10.5399,10.46,10.52,180950,0
+DSU.US,D,20250515,000000,10.37,10.4898,10.37,10.44,167963,0
+DSU.US,D,20250516,000000,10.4551,10.4758,10.43,10.43,104407,0
+DSU.US,D,20250519,000000,10.4,10.4499,10.38,10.44,111166,0
+DSU.US,D,20250520,000000,10.4338,10.4556,10.39,10.44,148020,0
+DSU.US,D,20250521,000000,10.5,10.5,10.37,10.39,179219,0
+DSU.US,D,20250522,000000,10.3919,10.43,10.37,10.38,105888,0
+DSU.US,D,20250523,000000,10.37,10.44,10.37,10.44,109973,0
+DSU.US,D,20250527,000000,10.4881,10.49,10.39,10.41,164056,0
+DSU.US,D,20250528,000000,10.43,10.48,10.38,10.48,217257,0
+DSU.US,D,20250529,000000,10.48,10.51,10.41,10.5,173779,0
+DSU.US,D,20250530,000000,10.46,10.5,10.44,10.47,177349,0
+DSU.US,D,20250602,000000,10.47,10.52,10.46,10.52,119963,0
+DSU.US,D,20250603,000000,10.495,10.54,10.47,10.48,196469,0
+DSU.US,D,20250604,000000,10.52,10.52,10.46,10.5,154045,0
+DSU.US,D,20250605,000000,10.5,10.5401,10.45,10.47,137040,0
+DSU.US,D,20250606,000000,10.504,10.5118,10.465,10.5,125966,0
+DSU.US,D,20250609,000000,10.5,10.595,10.48,10.55,288482,0
+DSU.US,D,20250610,000000,10.53,10.53,10.46,10.47,247010,0
+DSU.US,D,20250611,000000,10.47,10.59,10.46,10.57,305179,0
+DSU.US,D,20250612,000000,10.57,10.6,10.52,10.57,279431,0
+DSU.US,D,20250613,000000,10.48,10.53,10.45,10.47,198306,0
+DSU.US,D,20250616,000000,10.46,10.498,10.38,10.46,232878,0
+DSU.US,D,20250617,000000,10.41,10.44,10.38,10.41,188969,0
+DSU.US,D,20250618,000000,10.3976,10.43,10.36,10.36,102658,0
+DSU.US,D,20250620,000000,10.4,10.47,10.4,10.46,183142,0
+DSU.US,D,20250623,000000,10.46,10.48,10.395,10.43,185470,0
+DSU.US,D,20250624,000000,10.43,10.49,10.412,10.49,145323,0
+DSU.US,D,20250625,000000,10.49,10.5699,10.47,10.54,286656,0
+DSU.US,D,20250626,000000,10.5393,10.57,10.49,10.55,227518,0
+DSU.US,D,20250627,000000,10.57,10.58,10.5,10.58,315407,0
+DSU.US,D,20250630,000000,10.58,10.64,10.54,10.56,330424,0
+DSU.US,D,20250701,000000,10.59,10.6556,10.5752,10.63,206464,0
+DSU.US,D,20250702,000000,10.63,10.65,10.6,10.65,231062,0
+DSU.US,D,20250703,000000,10.63,10.65,10.59,10.63,200768,0
+DSU.US,D,20250707,000000,10.58,10.63,10.53,10.58,337453,0
+DSU.US,D,20250708,000000,10.56,10.605,10.52,10.6,432929,0
+DSU.US,D,20250709,000000,10.6,10.62,10.55,10.58,241038,0
+DSU.US,D,20250710,000000,10.56,10.59,10.52,10.57,346608,0
+DSU.US,D,20250711,000000,10.54,10.62,10.5,10.61,293025,0
+DSU.US,D,20250714,000000,10.61,10.64,10.59,10.64,281415,0
+DSU.US,D,20250715,000000,10.5692,10.61,10.543,10.6,269399,0
+DSU.US,D,20250716,000000,10.55,10.5746,10.5,10.51,309644,0
+DSU.US,D,20250717,000000,10.51,10.56,10.46,10.53,283469,0
+DSU.US,D,20250718,000000,10.49,10.57,10.46,10.56,935618,0
+DSU.US,D,20250721,000000,10.58,10.58,10.5,10.54,327822,0
+DSU.US,D,20250722,000000,10.55,10.57,10.5,10.54,193711,0
+DSU.US,D,20250723,000000,10.54,10.56,10.5,10.54,262395,0
+DSU.US,D,20250724,000000,10.52,10.555,10.5,10.53,119275,0
+DSU.US,D,20250725,000000,10.54,10.57,10.52,10.57,242287,0
+DSU.US,D,20250728,000000,10.56,10.58,10.54,10.55,237106,0
+DSU.US,D,20250729,000000,10.54,10.57,10.5,10.56,259377,0
+DSU.US,D,20250730,000000,10.54,10.576,10.51,10.57,274410,0
+DSU.US,D,20250731,000000,10.53,10.57,10.51,10.57,300510,0
+DSU.US,D,20250801,000000,10.56,10.57,10.54,10.57,169262,0
+DSU.US,D,20250804,000000,10.57,10.59,10.55,10.57,217521,0
+DSU.US,D,20250805,000000,10.55,10.5725,10.54,10.57,194345,0
+DSU.US,D,20250806,000000,10.57,10.58,10.53,10.56,288087,0
+DSU.US,D,20250807,000000,10.57,10.59,10.54,10.58,204416,0
+DSU.US,D,20250808,000000,10.565,10.62,10.51,10.57,255225,0
+DSU.US,D,20250811,000000,10.57,10.57,10.53,10.53,202563,0
+DSU.US,D,20250812,000000,10.555,10.57,10.53,10.56,296593,0
+DSU.US,D,20250813,000000,10.56,10.56,10.53,10.53,231037,0
+DSU.US,D,20250814,000000,10.54,10.59,10.53,10.58,314078,0
+DSU.US,D,20250815,000000,10.52,10.55,10.51,10.51,165381,0
+DSU.US,D,20250818,000000,10.51,10.5179,10.43,10.51,290657,0
+DSU.US,D,20250819,000000,10.48,10.52,10.46,10.48,273455,0
+DSU.US,D,20250820,000000,10.49,10.5,10.45,10.5,303129,0
+DSU.US,D,20250821,000000,10.47,10.5,10.45,10.5,199584,0
+DSU.US,D,20250822,000000,10.49,10.59,10.45,10.57,344651,0
+DSU.US,D,20250825,000000,10.57,10.61,10.53,10.59,342404,0
+DSU.US,D,20250826,000000,10.56,10.62,10.56,10.62,210123,0
+DSU.US,D,20250827,000000,10.57,10.61,10.57,10.61,230680,0
+DSU.US,D,20250828,000000,10.61,10.62,10.58,10.59,244063,0
+DSU.US,D,20250829,000000,10.57,10.62,10.54,10.62,349968,0
+DSU.US,D,20250902,000000,10.52,10.61,10.52,10.61,171685,0
+DSU.US,D,20250903,000000,10.595,10.64,10.56,10.59,249077,0
+DSU.US,D,20250904,000000,10.6014,10.6014,10.54,10.56,312564,0
+DSU.US,D,20250905,000000,10.56,10.59,10.54,10.56,200078,0
+DSU.US,D,20250908,000000,10.57,10.61,10.54,10.6,193994,0
+DSU.US,D,20250909,000000,10.58,10.6,10.55,10.6,184943,0
+DSU.US,D,20250910,000000,10.5916,10.5916,10.56,10.58,202781,0
+DSU.US,D,20250911,000000,10.59,10.62,10.56,10.58,250533,0
+DSU.US,D,20250912,000000,10.58,10.64,10.55,10.62,333298,0
+DSU.US,D,20250915,000000,10.555,10.61,10.55,10.61,365665,0
+DSU.US,D,20250916,000000,10.6,10.61,10.54,10.57,256843,0
+DSU.US,D,20250917,000000,10.555,10.57,10.48,10.49,411752,0
+DSU.US,D,20250918,000000,10.53,10.54,10.5,10.53,330447,0
+DSU.US,D,20250919,000000,10.53,10.56,10.53,10.56,205299,0
+DSU.US,D,20250922,000000,10.56,10.61,10.54,10.57,337050,0
+DSU.US,D,20250923,000000,10.56,10.6,10.54,10.58,269482,0
+DSU.US,D,20250924,000000,10.55,10.58,10.52,10.52,232770,0
+DSU.US,D,20250925,000000,10.54,10.58,10.5,10.58,292766,0
+DSU.US,D,20250926,000000,10.55,10.57,10.47,10.51,389101,0
+DSU.US,D,20250929,000000,10.51,10.515,10.4743,10.49,317267,0
+DSU.US,D,20250930,000000,10.47,10.65,10.47,10.62,683040,0
+DSU.US,D,20251001,000000,10.61,10.65,10.59,10.65,246107,0
+DSU.US,D,20251002,000000,10.62,10.67,10.55,10.6,736897,0
+DSU.US,D,20251003,000000,10.61,10.61,10.48,10.5,462384,0
+DSU.US,D,20251006,000000,10.5,10.5,10.4,10.48,350805,0
+DSU.US,D,20251007,000000,10.5,10.54,10.44,10.47,565728,0
+DSU.US,D,20251008,000000,10.48,10.51,10.43,10.45,518364,0
+DSU.US,D,20251009,000000,10.45,10.46,10.36,10.37,377394,0
+DSU.US,D,20251010,000000,10.37,10.39,10.27,10.28,303322,0
+DSU.US,D,20251013,000000,10.3,10.43,10.3,10.43,275305,0
+DSU.US,D,20251014,000000,10.38,10.415,10.31,10.33,356516,0
+DSU.US,D,20251015,000000,10.26,10.34,10.26,10.32,215744,0
+DSU.US,D,20251016,000000,10.338,10.338,10.15,10.17,368831,0
+DSU.US,D,20251017,000000,10.19,10.2104,10.075,10.15,377546,0
+DSU.US,D,20251020,000000,10.17,10.19,10.13,10.18,269540,0
+DSU.US,D,20251021,000000,10.19,10.2299,10.18,10.2,242631,0
+DSU.US,D,20251022,000000,10.24,10.28,10.23,10.27,148468,0
+DSU.US,D,20251023,000000,10.28,10.3,10.27,10.29,125066,0
+DSU.US,D,20251024,000000,10.29,10.32,10.28,10.29,371977,0
+DSU.US,D,20251027,000000,10.32,10.34,10.29,10.33,146373,0
+DSU.US,D,20251028,000000,10.3342,10.34,10.31,10.32,153524,0
+DSU.US,D,20251029,000000,10.33,10.38,10.29,10.36,309526,0
+DSU.US,D,20251030,000000,10.315,10.36,10.29,10.32,229738,0
+DSU.US,D,20251031,000000,10.32,10.3645,10.31,10.33,315900,0
+DSU.US,D,20251103,000000,10.35,10.36,10.3,10.34,236583,0
+DSU.US,D,20251104,000000,10.34,10.35,10.285,10.29,185080,0
+DSU.US,D,20251105,000000,10.39,10.39,10.244,10.33,171870,0
+DSU.US,D,20251106,000000,10.325,10.34,10.31,10.32,211700,0
+DSU.US,D,20251107,000000,10.31,10.33,10.29,10.3,139758,0
+DSU.US,D,20251110,000000,10.3475,10.37,10.33,10.37,149548,0
+DSU.US,D,20251111,000000,10.355,10.37,10.33,10.34,136125,0
+DSU.US,D,20251112,000000,10.34,10.35,10.31,10.33,232818,0
+DSU.US,D,20251113,000000,10.33,10.33,10.3,10.3,134132,0
+DSU.US,D,20251114,000000,10.18,10.25,10.18,10.21,158089,0
+DSU.US,D,20251117,000000,10.21,10.21,10.18,10.18,187192,0
+DSU.US,D,20251118,000000,10.19,10.2,10.12,10.19,146357,0
+DSU.US,D,20251119,000000,10.1601,10.23,10.16,10.23,173711,0
+DSU.US,D,20251120,000000,10.23,10.23,10.11,10.11,282258,0
+DSU.US,D,20251121,000000,10.16,10.22,10.12,10.22,228750,0
+DSU.US,D,20251124,000000,10.24,10.25,10.2,10.2,178793,0
+DSU.US,D,20251125,000000,10.2247,10.32,10.2247,10.3,261926,0
+DSU.US,D,20251126,000000,10.29,10.29,10.245,10.29,292764,0
+DSU.US,D,20251128,000000,10.3,10.3401,10.26,10.3,233701,0
+DSU.US,D,20251201,000000,10.26,10.31,10.22,10.26,162632,0
+DSU.US,D,20251202,000000,10.3,10.3,10.23,10.26,238440,0
+DSU.US,D,20251203,000000,10.27,10.32,10.217,10.31,225337,0
+DSU.US,D,20251204,000000,10.285,10.32,10.26,10.3,178566,0
+DSU.US,D,20251205,000000,10.275,10.29,10.26,10.28,195357,0
+DSU.US,D,20251208,000000,10.27,10.28,10.24,10.27,241468,0
+DSU.US,D,20251209,000000,10.26,10.275,10.24,10.25,208820,0
+DSU.US,D,20251210,000000,10.2567,10.27,10.225,10.23,159067,0
+DSU.US,D,20251211,000000,10.25,10.25,10.17,10.17,256577,0
+DSU.US,D,20251212,000000,10.17,10.2,10.15,10.15,318199,0
+DSU.US,D,20251215,000000,10.17,10.22,10.1678,10.2,260044,0
+DSU.US,D,20251216,000000,10.2016,10.225,10.18,10.21,207311,0
+DSU.US,D,20251217,000000,10.2295,10.26,10.18,10.23,243186,0
+DSU.US,D,20251218,000000,10.235,10.3,10.235,10.27,238156,0
+DSU.US,D,20251219,000000,10.27,10.3,10.25,10.28,167155,0
+DSU.US,D,20251222,000000,10.16,10.24,10.16,10.22,219036,0
+DSU.US,D,20251223,000000,10.205,10.22,10.18,10.18,281626,0
+DSU.US,D,20251224,000000,10.1901,10.24,10.1801,10.22,125102,0
+DSU.US,D,20251226,000000,10.225,10.26,10.21,10.21,268212,0
+DSU.US,D,20251229,000000,10.2,10.26,10.2,10.21,179737,0
+DSU.US,D,20251230,000000,10.22,10.265,10.2101,10.25,320690,0
+DSU.US,D,20251231,000000,10.23,10.28,10.17,10.18,595731,0
+DSU.US,D,20260102,000000,10.1808,10.23,10.17,10.2,275422,0
+DSU.US,D,20260105,000000,10.21,10.27,10.21,10.27,281876,0
+DSU.US,D,20260106,000000,10.27,10.285,10.16,10.2,440136,0
+DSU.US,D,20260107,000000,10.205,10.24,10.18,10.21,266675,0
+DSU.US,D,20260108,000000,10.231,10.26,10.22,10.26,156900,0
+DSU.US,D,20260109,000000,10.28,10.28,10.22,10.25,235188,0
+DSU.US,D,20260112,000000,10.26,10.39,10.2501,10.38,374062,0
+DSU.US,D,20260113,000000,10.36,10.4,10.29,10.32,585033,0
+DSU.US,D,20260114,000000,10.32,10.34,10.27,10.29,320656,0
+DSU.US,D,20260115,000000,10.3,10.32,10.27,10.27,399146,0
+DSU.US,D,20260116,000000,10.2992,10.32,10.25,10.3,1343055,0
+DSU.US,D,20260120,000000,10.2135,10.23,10.16,10.2,269108,0
+DSU.US,D,20260121,000000,10.1955,10.23,10.17,10.17,395659,0
+DSU.US,D,20260122,000000,10.2,10.22,10.1701,10.22,213284,0
+DSU.US,D,20260123,000000,10.2,10.24,10.17,10.19,278207,0
+DSU.US,D,20260126,000000,10.2,10.2,10.1621,10.17,242296,0
+DSU.US,D,20260127,000000,10.17,10.19,10.15,10.16,355916,0
+DSU.US,D,20260128,000000,10.17,10.18,10.15,10.18,231221,0
+DSU.US,D,20260129,000000,10.16,10.195,10.13,10.18,226696,0
+DSU.US,D,20260130,000000,10.2,10.22,10.1716,10.21,269447,0
+DSU.US,D,20260202,000000,10.24,10.24,10.18,10.18,205036,0
+DSU.US,D,20260203,000000,10.202,10.2118,10.16,10.18,291754,0
+DSU.US,D,20260204,000000,10.185,10.2,10.16,10.16,254720,0
+DSU.US,D,20260205,000000,10.17,10.18,10.1,10.1,236381,0
+DSU.US,D,20260206,000000,10.15,10.15,10.125,10.14,128776,0
+DSU.US,D,20260209,000000,10.17,10.19,10.14,10.15,197463,0
+DSU.US,D,20260210,000000,10.18,10.19,10.11,10.13,374460,0
+DSU.US,D,20260211,000000,10.13,10.16,10.1,10.13,312866,0
+DSU.US,D,20260212,000000,10.11,10.12,10.09,10.1,214961,0
+DSU.US,D,20260213,000000,10.0201,10.05,10.01,10.05,313117,0
+DSU.US,D,20260217,000000,10.02,10.035,9.99,9.99,258539,0
+DSU.US,D,20260218,000000,10.015,10.05,10.0045,10.038,182057,0
diff --git a/daily/us/nyse stocks/1/earn.us.txt b/daily/us/nyse stocks/1/earn.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b430cc47835374302c1810b0bafab3efcf4e1d17
--- /dev/null
+++ b/daily/us/nyse stocks/1/earn.us.txt	
@@ -0,0 +1,3221 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EARN.US,D,20130501,000000,6.13448,6.27929,6.13448,6.20337,17387565.142776,0
+EARN.US,D,20130502,000000,6.20216,6.30958,6.1823,6.29303,3054143.6406968,0
+EARN.US,D,20130503,000000,6.29667,6.33722,6.2185,6.32219,484786.08995407,0
+EARN.US,D,20130506,000000,6.29667,6.30242,6.20337,6.28662,289326.61087264,0
+EARN.US,D,20130507,000000,6.26279,6.2898,6.23149,6.2898,321504.0563809,0
+EARN.US,D,20130508,000000,6.2898,6.31309,6.23929,6.31309,349252.78052305,0
+EARN.US,D,20130509,000000,6.29667,6.30958,6.20911,6.30958,398555.83623737,0
+EARN.US,D,20130510,000000,6.27929,6.30242,6.23149,6.30242,187649.15801494,0
+EARN.US,D,20130513,000000,6.2898,6.2898,6.24311,6.26093,152572.73678394,0
+EARN.US,D,20130514,000000,6.25071,6.26093,6.23149,6.25776,219307.35183299,0
+EARN.US,D,20130515,000000,6.22509,6.22696,6.20911,6.21534,293836.12866357,0
+EARN.US,D,20130516,000000,6.22509,6.22696,6.18611,6.2185,336230.55141246,0
+EARN.US,D,20130517,000000,6.21534,6.28171,6.21534,6.25776,417049.59923716,0
+EARN.US,D,20130520,000000,6.23149,6.28171,6.23149,6.27113,378995.56042989,0
+EARN.US,D,20130521,000000,6.26279,6.3248,6.18611,6.32219,295793.55671569,0
+EARN.US,D,20130522,000000,6.29667,6.29898,6.22696,6.29667,483282.19916664,0
+EARN.US,D,20130523,000000,6.27929,6.40591,6.21534,6.38874,730653.91984143,0
+EARN.US,D,20130524,000000,6.37612,6.40936,6.26593,6.40936,330394.89496873,0
+EARN.US,D,20130528,000000,6.40936,6.40936,6.15361,6.27586,1116069.0255451,0
+EARN.US,D,20130529,000000,6.26212,6.26212,5.91775,6.20709,1011272.8306892,0
+EARN.US,D,20130530,000000,6.16549,6.30958,6.13448,6.29667,642415.60564641,0
+EARN.US,D,20130531,000000,6.2831,6.29767,6.07945,6.26279,437612.82799814,0
+EARN.US,D,20130603,000000,6.23149,6.23149,5.85322,5.89492,418063.32504731,0
+EARN.US,D,20130604,000000,5.82018,5.98579,5.82018,5.95748,127071.2305376,0
+EARN.US,D,20130605,000000,5.92471,5.93686,5.84589,5.89435,107805.05371647,0
+EARN.US,D,20130606,000000,5.85908,5.99322,5.85007,5.92721,230371.0756058,0
+EARN.US,D,20130607,000000,5.95442,5.99322,5.86271,5.92471,211341.90163083,0
+EARN.US,D,20130610,000000,5.96351,6.04342,5.89492,5.95673,103970.99403709,0
+EARN.US,D,20130611,000000,5.92153,5.97058,5.5691,5.80895,662862.48755565,0
+EARN.US,D,20130612,000000,5.78314,5.78481,5.55116,5.62135,177008.80750822,0
+EARN.US,D,20130613,000000,5.66071,5.84366,5.55991,5.8406,370685.37881517,0
+EARN.US,D,20130614,000000,5.84656,5.93742,5.75994,5.85071,210920.68293608,0
+EARN.US,D,20130617,000000,5.88664,5.90773,5.79577,5.80153,135477.29057646,0
+EARN.US,D,20130618,000000,5.78798,5.82612,5.68967,5.77405,171102.05021062,0
+EARN.US,D,20130619,000000,5.75381,5.78314,5.49158,5.49483,191021.06214433,0
+EARN.US,D,20130620,000000,5.47635,5.55991,5.42716,5.49929,241469.27251985,0
+EARN.US,D,20130621,000000,5.51469,5.52639,5.37016,5.45269,377040.28694912,0
+EARN.US,D,20130624,000000,5.45676,5.53771,5.327,5.53771,351241.44985943,0
+EARN.US,D,20130625,000000,5.58551,5.58551,5.49436,5.55368,114800.94682072,0
+EARN.US,D,20130626,000000,5.55368,5.7255,5.55116,5.72337,140357.39463594,0
+EARN.US,D,20130627,000000,5.69338,5.7644,5.53735,5.63464,374244.73065015,0
+EARN.US,D,20130628,000000,5.61439,5.85732,5.5691,5.81071,1714950.4402097,0
+EARN.US,D,20130701,000000,5.82612,5.85268,5.56604,5.60836,325014.930361,0
+EARN.US,D,20130702,000000,5.62544,5.62544,5.3904,5.4343,602362.12464615,0
+EARN.US,D,20130703,000000,5.40265,5.499,5.37452,5.4759,78632.15792607,0
+EARN.US,D,20130705,000000,5.5212,5.5212,4.9285,4.99311,502108.8434367,0
+EARN.US,D,20130708,000000,5.02346,5.07766,4.93825,4.95133,181142.35260231,0
+EARN.US,D,20130709,000000,4.97453,5.07507,4.96479,5.02346,439919.2966055,0
+EARN.US,D,20130710,000000,5.03264,5.06178,4.88255,4.97453,179723.56738236,0
+EARN.US,D,20130711,000000,5.03829,5.18525,5.02346,5.13095,231109.01628588,0
+EARN.US,D,20130712,000000,5.124,5.21801,5.03561,5.05132,135217.66473136,0
+EARN.US,D,20130715,000000,5.06448,5.14999,5.04611,5.0915,160615.75155391,0
+EARN.US,D,20130716,000000,5.08464,5.09439,5.01901,5.01901,181686.3818628,0
+EARN.US,D,20130717,000000,5.06178,5.16985,5.03264,5.124,205183.05948778,0
+EARN.US,D,20130718,000000,5.14192,5.14192,5.04248,5.04248,171177.46020714,0
+EARN.US,D,20130719,000000,5.02568,5.08741,5.01289,5.04611,117283.01299137,0
+EARN.US,D,20130722,000000,5.04611,5.07766,4.94093,5.04248,131824.21488869,0
+EARN.US,D,20130723,000000,4.99775,5.15658,4.99775,5.11389,168974.41102355,0
+EARN.US,D,20130724,000000,5.13095,5.13095,4.98716,5.01289,270441.7931767,0
+EARN.US,D,20130725,000000,5.01622,5.04611,4.99775,5.01622,111931.05781092,0
+EARN.US,D,20130726,000000,4.99311,5.03264,4.97982,4.99775,89239.112577192,0
+EARN.US,D,20130729,000000,5.01622,5.13365,5.00062,5.10041,148546.92025627,0
+EARN.US,D,20130730,000000,5.11712,5.16985,5.09743,5.13095,95827.791700314,0
+EARN.US,D,20130731,000000,5.11389,5.13987,5.01622,5.05132,106152.49750738,0
+EARN.US,D,20130801,000000,5.08213,5.08213,4.80513,4.8146,338407.74574012,0
+EARN.US,D,20130802,000000,4.83744,4.98382,4.80513,4.8636,270341.60560992,0
+EARN.US,D,20130805,000000,4.83037,4.9285,4.83037,4.91541,150691.79601397,0
+EARN.US,D,20130806,000000,4.91541,4.92524,4.84754,4.88255,132146.32330231,0
+EARN.US,D,20130807,000000,4.88255,4.88255,4.80513,4.82491,40394.980555874,0
+EARN.US,D,20130808,000000,4.8406,4.89852,4.81125,4.83037,101886.44627658,0
+EARN.US,D,20130809,000000,4.8146,4.89852,4.8146,4.84754,153297.75003602,0
+EARN.US,D,20130812,000000,4.83326,5.17569,4.82491,5.14655,216672.311098,0
+EARN.US,D,20130813,000000,5.15658,5.31642,5.15658,5.23482,412286.9193151,0
+EARN.US,D,20130814,000000,5.18525,5.18525,5.07766,5.12612,217805.6156169,0
+EARN.US,D,20130815,000000,5.20754,5.25413,4.86612,4.89618,411891.55547629,0
+EARN.US,D,20130816,000000,4.88255,5.01027,4.8636,4.98966,257430.33692277,0
+EARN.US,D,20130819,000000,5.01027,5.01027,4.75214,4.76206,255029.06717693,0
+EARN.US,D,20130820,000000,4.79213,4.91541,4.75214,4.81775,241049.13111076,0
+EARN.US,D,20130821,000000,4.78415,4.8146,4.61846,4.632,246744.74041814,0
+EARN.US,D,20130822,000000,4.65123,4.6812,4.52202,4.65123,190264.80760796,0
+EARN.US,D,20130823,000000,4.63851,4.73644,4.63554,4.72372,48015.699345438,0
+EARN.US,D,20130826,000000,4.72372,4.8521,4.72372,4.8146,66406.042921439,0
+EARN.US,D,20130827,000000,4.77869,4.82787,4.69997,4.79528,85555.872890804,0
+EARN.US,D,20130828,000000,4.7823,4.9182,4.77869,4.83326,111257.7542707,0
+EARN.US,D,20130829,000000,4.81775,4.92183,4.81125,4.90955,73266.198031977,0
+EARN.US,D,20130830,000000,4.92524,5.04248,4.90585,4.9285,105080.59827136,0
+EARN.US,D,20130903,000000,4.96998,4.96998,4.80838,4.83196,70000.945183352,0
+EARN.US,D,20130904,000000,4.83196,4.86853,4.70776,4.76206,67848.528425995,0
+EARN.US,D,20130905,000000,4.7823,4.79558,4.72177,4.74879,141297.86502091,0
+EARN.US,D,20130906,000000,4.77497,4.81275,4.67443,4.77236,137747.13147122,0
+EARN.US,D,20130909,000000,4.78415,4.84997,4.72372,4.83326,61940.693842737,0
+EARN.US,D,20130910,000000,4.85971,4.86296,4.76893,4.84247,66926.371897317,0
+EARN.US,D,20130911,000000,4.8146,4.8636,4.76893,4.84997,122612.34517288,0
+EARN.US,D,20130912,000000,4.82491,4.93176,4.77869,4.92183,85856.435591155,0
+EARN.US,D,20130913,000000,4.91291,5.03071,4.81823,4.99385,165105.8782029,0
+EARN.US,D,20130916,000000,5.04611,5.05132,4.94447,5.03264,153034.89233393,0
+EARN.US,D,20130917,000000,5.13467,5.13467,5.03414,5.11063,110655.55158434,0
+EARN.US,D,20130918,000000,5.19826,5.27214,5.0915,5.13141,371286.50421586,0
+EARN.US,D,20130919,000000,5.12129,5.18786,5.12129,5.17476,168587.66547006,0
+EARN.US,D,20130920,000000,5.182,5.19222,5.08139,5.14489,277161.90115087,0
+EARN.US,D,20130923,000000,5.16456,5.20122,5.09475,5.12454,168450.85019067,0
+EARN.US,D,20130924,000000,5.10041,5.20122,5.08464,5.19574,230611.31030894,0
+EARN.US,D,20130925,000000,5.22564,5.26239,5.17476,5.20603,131666.93118169,0
+EARN.US,D,20130926,000000,5.18786,5.26564,5.12454,5.26564,76795.385868365,0
+EARN.US,D,20130927,000000,5.23621,5.30918,5.16864,5.22962,77005.456572912,0
+EARN.US,D,20130930,000000,5.12733,5.17476,5.12733,5.16456,50323.245238461,0
+EARN.US,D,20131001,000000,5.17197,5.2415,5.17197,5.21634,72270.786078124,0
+EARN.US,D,20131002,000000,5.182,5.21273,5.14117,5.15508,56512.251380113,0
+EARN.US,D,20131003,000000,5.14117,5.19222,5.01353,5.13141,273667.18645574,0
+EARN.US,D,20131004,000000,5.11804,5.20818,5.07452,5.182,59971.415648317,0
+EARN.US,D,20131007,000000,5.16121,5.29302,5.16121,5.26953,38686.405492226,0
+EARN.US,D,20131008,000000,5.28903,5.28903,5.14489,5.24578,82676.288310014,0
+EARN.US,D,20131009,000000,5.17476,5.19222,5.06178,5.11063,244669.88822862,0
+EARN.US,D,20131010,000000,5.14489,5.17476,5.08741,5.14831,134016.49121561,0
+EARN.US,D,20131011,000000,5.12454,5.2558,5.12129,5.2558,59414.458959853,0
+EARN.US,D,20131014,000000,5.2415,5.2415,5.15508,5.18479,51025.635491612,0
+EARN.US,D,20131015,000000,5.16456,5.21634,5.14117,5.14831,37252.538272986,0
+EARN.US,D,20131016,000000,5.14117,5.2324,5.11063,5.14831,45623.047884932,0
+EARN.US,D,20131017,000000,5.19574,5.22564,5.09743,5.20603,152887.30419792,0
+EARN.US,D,20131018,000000,5.25265,5.28903,5.15119,5.2558,188848.17695936,0
+EARN.US,D,20131021,000000,5.22962,5.2558,5.21273,5.22564,68978.601087892,0
+EARN.US,D,20131022,000000,5.22962,5.336,5.22962,5.30918,118977.58334139,0
+EARN.US,D,20131023,000000,5.29571,5.43086,5.29571,5.35949,118102.82738193,0
+EARN.US,D,20131024,000000,5.38372,5.42075,5.34268,5.41063,63526.45834065,0
+EARN.US,D,20131025,000000,5.43086,5.57548,5.38706,5.55116,196757.60830696,0
+EARN.US,D,20131028,000000,5.52174,5.52174,5.41063,5.50672,89243.42171985,0
+EARN.US,D,20131029,000000,5.46057,5.51181,5.32236,5.37685,103766.30976087,0
+EARN.US,D,20131030,000000,5.39337,5.44638,5.2415,5.26239,87114.705247108,0
+EARN.US,D,20131031,000000,5.37685,5.44043,5.2492,5.2492,58323.168581873,0
+EARN.US,D,20131101,000000,5.21858,5.2492,5.08464,5.19222,151772.31353531,0
+EARN.US,D,20131104,000000,5.17476,5.17476,5.09743,5.10041,133536.02180931,0
+EARN.US,D,20131105,000000,5.10412,5.14117,5.07452,5.0915,44474.661366742,0
+EARN.US,D,20131106,000000,5.09475,5.15119,5.02419,5.04388,129968.05168902,0
+EARN.US,D,20131107,000000,5.027,5.027,4.97733,4.97733,143254.21578735,0
+EARN.US,D,20131108,000000,4.96637,4.97919,4.89266,4.91624,231012.06057608,0
+EARN.US,D,20131111,000000,4.9067,4.91624,4.87363,4.88255,181229.61274112,0
+EARN.US,D,20131112,000000,4.87363,4.88931,4.79269,4.82175,489976.45228488,0
+EARN.US,D,20131113,000000,5.20818,5.46792,5.12454,5.2415,637911.4742838,0
+EARN.US,D,20131114,000000,5.25868,5.45676,5.25868,5.43644,310406.9367525,0
+EARN.US,D,20131115,000000,5.4267,5.5547,5.36386,5.37359,274465.45513302,0
+EARN.US,D,20131118,000000,5.42382,5.51181,5.35949,5.36386,123088.50543651,0
+EARN.US,D,20131119,000000,5.34658,5.49836,5.34658,5.43644,229444.60993446,0
+EARN.US,D,20131120,000000,5.40054,5.49361,5.32578,5.35326,264990.72771513,0
+EARN.US,D,20131121,000000,5.35326,5.42382,5.35326,5.3697,139358.75082508,0
+EARN.US,D,20131122,000000,5.3555,5.38372,5.29571,5.32578,252733.37142622,0
+EARN.US,D,20131125,000000,5.31354,5.39754,5.31354,5.32578,128250.85834005,0
+EARN.US,D,20131126,000000,5.34658,5.35326,5.28903,5.29302,240993.11225621,0
+EARN.US,D,20131127,000000,5.30918,5.40673,5.28262,5.3697,164601.70851198,0
+EARN.US,D,20131129,000000,5.44489,5.46792,5.40673,5.45445,89540.752563208,0
+EARN.US,D,20131202,000000,5.44043,5.44043,5.30918,5.33925,247885.58593669,0
+EARN.US,D,20131203,000000,5.31976,5.336,5.20818,5.2415,351117.56200804,0
+EARN.US,D,20131204,000000,5.21634,5.26239,5.14117,5.22191,222532.74511204,0
+EARN.US,D,20131205,000000,5.20818,5.28262,5.18786,5.2415,193673.33944994,0
+EARN.US,D,20131206,000000,5.26239,5.31976,5.26239,5.28607,139640.99966915,0
+EARN.US,D,20131209,000000,5.28607,5.34658,5.25868,5.30547,142318.05454504,0
+EARN.US,D,20131210,000000,5.32236,5.40054,5.26953,5.27688,322519.93676238,0
+EARN.US,D,20131211,000000,5.32236,5.35326,5.21273,5.21634,210002.83555007,0
+EARN.US,D,20131212,000000,5.2415,5.24578,5.17476,5.182,327518.54224493,0
+EARN.US,D,20131213,000000,5.21858,5.2324,5.1783,5.19222,342399.08912651,0
+EARN.US,D,20131216,000000,5.18479,5.22962,5.182,5.21273,353042.67149021,0
+EARN.US,D,20131217,000000,5.22191,5.43086,5.22191,5.28903,251340.44106223,0
+EARN.US,D,20131218,000000,5.29571,5.36728,5.2492,5.3555,218094.32817494,0
+EARN.US,D,20131219,000000,5.32997,5.3697,5.31354,5.3333,182570.83339323,0
+EARN.US,D,20131220,000000,5.33925,5.47005,5.3333,5.46057,1175984.4223389,0
+EARN.US,D,20131223,000000,5.46057,5.54431,5.43486,5.50364,386912.53277716,0
+EARN.US,D,20131224,000000,5.53819,5.53819,5.46057,5.46057,143625.87934157,0
+EARN.US,D,20131226,000000,5.50133,5.50364,5.44043,5.4835,242749.08788909,0
+EARN.US,D,20131227,000000,5.51293,5.51293,5.34139,5.37685,259328.51426333,0
+EARN.US,D,20131230,000000,5.40804,5.42901,5.33823,5.36691,406200.25531156,0
+EARN.US,D,20131231,000000,5.3904,5.3904,5.30389,5.33211,279035.30092116,0
+EARN.US,D,20140102,000000,5.32848,5.34482,5.30062,5.31818,164261.28624205,0
+EARN.US,D,20140103,000000,5.30769,5.38019,5.30769,5.36691,125643.82703234,0
+EARN.US,D,20140106,000000,5.39384,5.39384,5.34482,5.36691,217017.0425106,0
+EARN.US,D,20140107,000000,5.36691,5.44638,5.34482,5.38019,145405.55525905,0
+EARN.US,D,20140108,000000,5.38418,5.40804,5.35494,5.40107,191246.21484818,0
+EARN.US,D,20140109,000000,5.42901,5.43857,5.37685,5.43857,208586.20490145,0
+EARN.US,D,20140110,000000,5.4835,5.49436,5.44266,5.47005,165485.08275674,0
+EARN.US,D,20140113,000000,5.47394,5.53326,5.43857,5.51293,231321.24156175,0
+EARN.US,D,20140114,000000,5.50206,5.51293,5.47005,5.47394,109303.55807558,0
+EARN.US,D,20140115,000000,5.47394,5.50206,5.42186,5.45927,116053.83004837,0
+EARN.US,D,20140116,000000,5.48033,5.48033,5.41518,5.45927,112295.18036547,0
+EARN.US,D,20140117,000000,5.47005,5.47005,5.40107,5.43857,133055.55240303,0
+EARN.US,D,20140121,000000,5.4333,5.50206,5.42901,5.49092,132653.72485023,0
+EARN.US,D,20140122,000000,5.499,5.53326,5.47394,5.51822,81553.756647769,0
+EARN.US,D,20140123,000000,5.51293,5.54644,5.46735,5.49436,121918.57320503,0
+EARN.US,D,20140124,000000,5.45927,5.48815,5.36691,5.45333,476967.15060225,0
+EARN.US,D,20140127,000000,5.43857,5.43857,5.37359,5.39384,259006.4058497,0
+EARN.US,D,20140128,000000,5.42466,5.49092,5.39875,5.46735,172330.15586799,0
+EARN.US,D,20140129,000000,5.45927,5.49436,5.40804,5.41787,124719.51593233,0
+EARN.US,D,20140130,000000,5.46735,5.51822,5.45927,5.51822,175977.84512745,0
+EARN.US,D,20140131,000000,5.45927,5.62646,5.45927,5.60594,246321.36715205,0
+EARN.US,D,20140203,000000,5.57716,5.67222,5.57716,5.61243,263013.90852105,0
+EARN.US,D,20140204,000000,5.62646,5.65375,5.59926,5.61959,124207.80524177,0
+EARN.US,D,20140205,000000,5.65003,5.66424,5.62311,5.62999,186324.09664779,0
+EARN.US,D,20140206,000000,5.6439,5.6866,5.62999,5.6439,106219.28921857,0
+EARN.US,D,20140207,000000,5.6439,5.70694,5.6439,5.67798,140115.00536146,0
+EARN.US,D,20140210,000000,5.67798,5.75483,5.67798,5.74063,122256.84090365,0
+EARN.US,D,20140211,000000,5.75483,5.75483,5.6866,5.73451,91410.920476508,0
+EARN.US,D,20140212,000000,5.73451,5.73681,5.69849,5.72987,112617.2887791,0
+EARN.US,D,20140213,000000,5.72021,5.7722,5.71019,5.76106,69613.122344189,0
+EARN.US,D,20140214,000000,5.75131,5.79929,5.7449,5.75789,66497.612202908,0
+EARN.US,D,20140218,000000,5.7644,5.85601,5.7449,5.85211,159186.19347733,0
+EARN.US,D,20140219,000000,5.87236,5.93585,5.72021,5.73451,184794.35100443,0
+EARN.US,D,20140220,000000,5.73681,5.75789,5.6866,5.72021,176103.88755017,0
+EARN.US,D,20140221,000000,5.76106,5.76106,5.71019,5.71204,119592.71345572,0
+EARN.US,D,20140224,000000,5.75483,5.80227,5.72383,5.77544,165554.02903926,0
+EARN.US,D,20140225,000000,5.75789,5.84478,5.75483,5.80227,175288.38230225,0
+EARN.US,D,20140226,000000,5.8173,5.86975,5.79262,5.85908,211968.88188749,0
+EARN.US,D,20140227,000000,5.89064,5.89064,5.80988,5.85908,75532.807069754,0
+EARN.US,D,20140228,000000,5.85211,5.88257,5.83809,5.86975,228454.58440892,0
+EARN.US,D,20140303,000000,5.85908,5.91041,5.84126,5.87578,188109.15899361,0
+EARN.US,D,20140304,000000,5.92471,5.92471,5.88257,5.90723,259921.02137873,0
+EARN.US,D,20140305,000000,5.90723,5.97345,5.85908,5.87578,172005.89288301,0
+EARN.US,D,20140306,000000,5.88739,5.96973,5.88739,5.92153,97247.654205919,0
+EARN.US,D,20140307,000000,5.84758,5.9042,5.82075,5.83809,104864.06385282,0
+EARN.US,D,20140310,000000,5.82742,5.86104,5.80988,5.85908,157708.15754584,0
+EARN.US,D,20140311,000000,5.84478,5.8925,5.80988,5.83179,245882.91188667,0
+EARN.US,D,20140312,000000,5.80766,5.95859,5.78481,5.95859,256843.2162357,0
+EARN.US,D,20140313,000000,6.00081,6.09476,5.95236,6.0697,577961.60434877,0
+EARN.US,D,20140314,000000,6.0697,6.15036,6.0697,6.15036,295401.42473388,0
+EARN.US,D,20140317,000000,6.1809,6.20911,6.13959,6.16949,419921.64281829,0
+EARN.US,D,20140318,000000,6.16949,6.1837,6.13541,6.17849,249663.10728286,0
+EARN.US,D,20140319,000000,6.19937,6.20337,6.07751,6.12874,365465.92977141,0
+EARN.US,D,20140320,000000,6.08779,6.12606,6.03899,6.09476,253350.6561119,0
+EARN.US,D,20140321,000000,6.12874,6.16439,6.09801,6.16132,164771.91964695,0
+EARN.US,D,20140324,000000,6.16132,6.16132,6.0838,6.11574,145744.90024332,0
+EARN.US,D,20140325,000000,6.17534,6.17534,6.07751,6.07751,208852.29446053,0
+EARN.US,D,20140326,000000,6.10116,6.10116,5.99377,5.99684,387118.29433905,0
+EARN.US,D,20140327,000000,6.01569,6.04008,5.95803,6.03656,197877.98539788,0
+EARN.US,D,20140328,000000,6.03285,6.09801,6.03285,6.08001,166632.39198927,0
+EARN.US,D,20140331,000000,6.08642,6.15093,6.04779,6.05865,145693.19053144,0
+EARN.US,D,20140401,000000,6.04779,6.09801,5.97966,6.05512,154378.26755738,0
+EARN.US,D,20140402,000000,6.02718,6.10756,6.02718,6.08642,230322.59775089,0
+EARN.US,D,20140403,000000,6.0905,6.0905,6.01569,6.07692,192102.65695134,0
+EARN.US,D,20140404,000000,6.08325,6.10116,6.02923,6.04008,150709.0325846,0
+EARN.US,D,20140407,000000,6.05141,6.09801,6.0075,6.01864,190802.37315447,0
+EARN.US,D,20140408,000000,6.00081,6.08001,6.00081,6.04342,109800.18676685,0
+EARN.US,D,20140409,000000,6.08001,6.08001,6.01569,6.05512,184105.96546492,0
+EARN.US,D,20140410,000000,6.02923,6.08642,5.9648,5.99377,290774.48280552,0
+EARN.US,D,20140411,000000,5.94384,6.03285,5.92583,5.92832,278177.78153236,0
+EARN.US,D,20140414,000000,5.98153,6.01197,5.93342,5.97278,167021.2921141,0
+EARN.US,D,20140415,000000,5.97966,6.04779,5.92583,5.94384,241713.81636567,0
+EARN.US,D,20140416,000000,5.96099,5.97278,5.90131,5.91468,274954.54282463,0
+EARN.US,D,20140417,000000,5.91895,5.93631,5.87578,5.91468,148758.06824649,0
+EARN.US,D,20140421,000000,5.94384,5.97584,5.91468,5.94021,222397.00711833,0
+EARN.US,D,20140422,000000,5.95803,5.99684,5.92832,5.99377,253992.71836784,0
+EARN.US,D,20140423,000000,6.0075,6.0075,5.91088,5.92583,249887.18270103,0
+EARN.US,D,20140424,000000,5.92583,5.95486,5.91468,5.91468,89577.380275796,0
+EARN.US,D,20140425,000000,5.89064,5.93342,5.87578,5.8925,152434.84421888,0
+EARN.US,D,20140428,000000,5.91088,5.91088,5.8252,5.83985,184477.6290191,0
+EARN.US,D,20140429,000000,5.83985,5.83985,5.78555,5.81071,171065.42249804,0
+EARN.US,D,20140430,000000,5.83569,5.87578,5.77544,5.85137,153898.87543673,0
+EARN.US,D,20140501,000000,5.84656,5.91088,5.81851,5.90773,154719.76711297,0
+EARN.US,D,20140502,000000,5.89064,5.94688,5.85137,5.87578,160238.70157139,0
+EARN.US,D,20140505,000000,5.87189,5.8925,5.83985,5.85953,139992.19479571,0
+EARN.US,D,20140506,000000,5.84366,5.88257,5.83985,5.87578,118018.79910013,0
+EARN.US,D,20140507,000000,5.85852,6.02923,5.85852,6.01197,360207.69844376,0
+EARN.US,D,20140508,000000,6.02718,6.05141,5.96099,5.97584,203082.35244232,0
+EARN.US,D,20140509,000000,6.00453,6.10756,6.00081,6.10116,293310.41325937,0
+EARN.US,D,20140512,000000,6.10377,6.15463,6.09421,6.1268,208563.5819025,0
+EARN.US,D,20140513,000000,6.1215,6.1215,5.95191,6.01569,363415.85515218,0
+EARN.US,D,20140514,000000,6.03656,6.08001,6.00081,6.05512,197372.7384213,0
+EARN.US,D,20140515,000000,6.06924,6.06924,6.01569,6.02718,143162.64650589,0
+EARN.US,D,20140516,000000,6.02235,6.10756,6.02235,6.08642,155990.96419688,0
+EARN.US,D,20140519,000000,6.09421,6.10116,6.03656,6.0905,116911.34943717,0
+EARN.US,D,20140520,000000,6.10756,6.11917,6.06125,6.10116,144116.04431884,0
+EARN.US,D,20140521,000000,6.11638,6.15463,6.07313,6.10377,287033.06969326,0
+EARN.US,D,20140522,000000,6.13375,6.18294,6.10377,6.1408,209486.81571682,0
+EARN.US,D,20140523,000000,6.16179,6.18054,6.10756,6.17783,144426.30259017,0
+EARN.US,D,20140527,000000,6.18611,6.2482,6.1408,6.23984,169328.83800712,0
+EARN.US,D,20140528,000000,6.23929,6.25971,6.19056,6.19882,114556.40297491,0
+EARN.US,D,20140529,000000,6.20216,6.23929,6.20216,6.20337,114610.26725814,0
+EARN.US,D,20140530,000000,6.18294,6.22007,6.17284,6.21367,101565.41514861,0
+EARN.US,D,20140602,000000,6.22955,6.27002,6.19056,6.20828,242569.18118315,0
+EARN.US,D,20140603,000000,6.19448,6.22955,6.15863,6.19448,129588.84713518,0
+EARN.US,D,20140604,000000,6.16753,6.21534,6.15863,6.17284,123398.76370785,0
+EARN.US,D,20140605,000000,6.20828,6.22955,6.16502,6.22007,99837.448943,0
+EARN.US,D,20140606,000000,6.22955,6.27002,6.21367,6.2482,83740.646546385,0
+EARN.US,D,20140609,000000,6.27392,6.29443,6.2482,6.29108,132739.90770337,0
+EARN.US,D,20140610,000000,6.28003,6.28003,6.24311,6.25192,90485.532090837,0
+EARN.US,D,20140611,000000,6.27392,6.27392,6.20337,6.22955,91689.937463573,0
+EARN.US,D,20140612,000000,6.22955,6.22955,6.1215,6.17284,159580.48003048,0
+EARN.US,D,20140613,000000,6.17783,6.22007,6.16179,6.20828,105515.82167975,0
+EARN.US,D,20140616,000000,6.20828,6.25192,6.17783,6.23392,184061.79675268,0
+EARN.US,D,20140617,000000,6.20337,6.23929,6.19056,6.20828,220618.4084865,0
+EARN.US,D,20140618,000000,6.23984,6.23984,6.18054,6.22007,138655.28328628,0
+EARN.US,D,20140619,000000,6.24311,6.29108,6.21534,6.24311,438403.55567577,0
+EARN.US,D,20140620,000000,6.2482,6.27392,6.21534,6.2263,278611.92765507,0
+EARN.US,D,20140623,000000,6.23984,6.25971,6.16502,6.17284,404179.26740526,0
+EARN.US,D,20140624,000000,6.18294,6.22007,6.1408,6.14442,236626.87345864,0
+EARN.US,D,20140625,000000,6.14442,6.19056,6.12928,6.15463,216973.95108402,0
+EARN.US,D,20140626,000000,6.17849,6.1809,6.12874,6.17394,251325.35906293,0
+EARN.US,D,20140627,000000,6.18787,6.24765,6.14016,6.21757,1718367.590337,0
+EARN.US,D,20140630,000000,6.21107,6.29898,6.14016,6.29898,313968.44315882,0
+EARN.US,D,20140701,000000,6.2924,6.34912,6.27438,6.28914,238939.80577998,0
+EARN.US,D,20140702,000000,6.28914,6.32878,6.16502,6.1837,234132.95714567,0
+EARN.US,D,20140703,000000,6.18787,6.19623,6.10311,6.12104,144397.21587722,0
+EARN.US,D,20140707,000000,6.14387,6.14387,6.0593,6.09606,178847.73413726,0
+EARN.US,D,20140708,000000,6.0838,6.13245,6.0658,6.10701,179096.58712571,0
+EARN.US,D,20140709,000000,6.15463,6.15463,6.0658,6.12104,106363.64549759,0
+EARN.US,D,20140710,000000,6.08836,6.17394,6.07386,6.15463,123431.08227778,0
+EARN.US,D,20140711,000000,6.12874,6.15463,6.11017,6.12104,111965.53095217,0
+EARN.US,D,20140714,000000,6.12104,6.17394,6.12104,6.16502,69076.634083346,0
+EARN.US,D,20140715,000000,6.16502,6.17849,6.11843,6.11843,89004.264302365,0
+EARN.US,D,20140716,000000,6.14016,6.14694,6.10701,6.12874,90996.165495736,0
+EARN.US,D,20140717,000000,6.13245,6.14387,6.10311,6.11537,114335.55941372,0
+EARN.US,D,20140718,000000,6.12874,6.16829,6.10311,6.11843,119592.71345572,0
+EARN.US,D,20140721,000000,6.14016,6.17849,6.11537,6.16502,109522.24706544,0
+EARN.US,D,20140722,000000,6.16829,6.18787,6.14694,6.16502,105470.57568186,0
+EARN.US,D,20140723,000000,6.17394,6.17849,6.15093,6.15463,83716.94626177,0
+EARN.US,D,20140724,000000,6.15863,6.16829,6.12538,6.13245,45507.778318848,0
+EARN.US,D,20140725,000000,6.10701,6.21478,6.10701,6.17394,164199.88095917,0
+EARN.US,D,20140728,000000,6.17849,6.20523,6.12874,6.15463,89684.031556566,0
+EARN.US,D,20140729,000000,6.18787,6.18787,6.14387,6.16829,89902.720546428,0
+EARN.US,D,20140730,000000,6.18787,6.18787,6.06924,6.07386,199403.42189858,0
+EARN.US,D,20140731,000000,6.0658,6.0994,6.01057,6.02858,182747.50824218,0
+EARN.US,D,20140801,000000,6.04008,6.09152,5.95554,6.01436,153686.65016085,0
+EARN.US,D,20140804,000000,6.02858,6.0838,5.96973,6.04779,103431.27391925,0
+EARN.US,D,20140805,000000,6.02599,6.06924,6.00379,6.03201,84018.586247786,0
+EARN.US,D,20140806,000000,6.0062,6.13245,6.00379,6.07751,77344.801557181,0
+EARN.US,D,20140807,000000,6.07751,6.17849,6.05512,6.08836,65034.658270731,0
+EARN.US,D,20140808,000000,6.11537,6.17849,6.0658,6.15463,80988.181673989,0
+EARN.US,D,20140811,000000,6.19139,6.22842,6.15863,6.22147,115054.10895185,0
+EARN.US,D,20140812,000000,6.27002,6.28376,6.23799,6.26398,199579.01946187,0
+EARN.US,D,20140813,000000,6.26398,6.30242,6.26398,6.28003,99898.854225867,0
+EARN.US,D,20140814,000000,6.27002,6.31084,6.25907,6.29574,132443.65414567,0
+EARN.US,D,20140815,000000,6.30242,6.35848,6.28376,6.35848,96685.311089132,0
+EARN.US,D,20140818,000000,6.35848,6.39227,6.34912,6.3736,158488.11236683,0
+EARN.US,D,20140819,000000,6.38103,6.39802,6.36916,6.38103,114671.672541,0
+EARN.US,D,20140820,000000,6.39227,6.41379,6.34912,6.38689,107775.96700355,0
+EARN.US,D,20140821,000000,6.39802,6.4166,6.38103,6.39597,76151.169041088,0
+EARN.US,D,20140822,000000,6.40275,6.42244,6.39227,6.42244,109343.41764516,0
+EARN.US,D,20140825,000000,6.42503,6.46941,6.42244,6.46941,153207.25804023,0
+EARN.US,D,20140826,000000,6.47285,6.49911,6.46941,6.49178,95920.438267448,0
+EARN.US,D,20140827,000000,6.49178,6.49178,6.44695,6.46505,78890.706485512,0
+EARN.US,D,20140828,000000,6.45901,6.49178,6.44035,6.45418,57936.423028373,0
+EARN.US,D,20140829,000000,6.45418,6.50329,6.45418,6.48146,119324.46932531,0
+EARN.US,D,20140902,000000,6.50329,6.52501,6.46941,6.48416,119137.02161971,0
+EARN.US,D,20140903,000000,6.48146,6.51332,6.47285,6.49911,92212.421010779,0
+EARN.US,D,20140904,000000,6.50644,6.52091,6.4436,6.44695,78300.353941453,0
+EARN.US,D,20140905,000000,6.46941,6.51739,6.42503,6.46941,276719.13674283,0
+EARN.US,D,20140908,000000,6.45084,6.50931,6.4436,6.50644,83981.958535198,0
+EARN.US,D,20140909,000000,6.50931,6.50931,6.45418,6.47285,115590.59721269,0
+EARN.US,D,20140910,000000,6.46941,6.47285,6.38103,6.39227,141470.2307272,0
+EARN.US,D,20140911,000000,6.39802,6.45084,6.36441,6.42244,141207.3730251,0
+EARN.US,D,20140912,000000,6.4436,6.4436,6.28914,6.34352,224168.06475051,0
+EARN.US,D,20140915,000000,6.3479,6.3841,6.28003,6.29898,122895.6713026,0
+EARN.US,D,20140916,000000,6.35384,6.35384,6.25145,6.31084,115862.07320011,0
+EARN.US,D,20140917,000000,6.33602,6.47285,6.31412,6.36916,171345.51677077,0
+EARN.US,D,20140918,000000,6.36916,6.3736,6.27744,6.29574,152473.62650281,0
+EARN.US,D,20140919,000000,6.32878,6.40591,6.29574,6.36916,219761.96638334,0
+EARN.US,D,20140922,000000,6.40275,6.40275,6.3065,6.31688,117170.97528228,0
+EARN.US,D,20140923,000000,6.3323,6.33602,6.24234,6.28376,195782.66478074,0
+EARN.US,D,20140924,000000,6.31412,6.31688,6.27438,6.29574,217625.70891095,0
+EARN.US,D,20140925,000000,6.30242,6.34352,6.23984,6.28914,309725.01492698,0
+EARN.US,D,20140926,000000,6.29667,6.32284,6.22007,6.30771,154719.76711297,0
+EARN.US,D,20140929,000000,6.30771,6.36441,6.21534,6.30242,158520.43093677,0
+EARN.US,D,20140930,000000,6.26342,6.31791,6.18862,6.18862,215291.23087632,0
+EARN.US,D,20141001,000000,6.17394,6.27652,6.13123,6.26093,234945.23053659,0
+EARN.US,D,20141002,000000,6.26342,6.31412,6.22193,6.2924,249141.70102131,0
+EARN.US,D,20141003,000000,6.32284,6.34595,6.28376,6.29667,121837.77678021,0
+EARN.US,D,20141006,000000,6.29667,6.36441,6.2924,6.31412,102944.34079896,0
+EARN.US,D,20141007,000000,6.28376,6.35273,6.28003,6.33416,102649.16452693,0
+EARN.US,D,20141008,000000,6.34205,6.44898,6.31412,6.44898,233578.15502855,0
+EARN.US,D,20141009,000000,6.47126,6.53254,6.44099,6.45213,172784.77041833,0
+EARN.US,D,20141010,000000,6.45706,6.52898,6.37936,6.44099,185463.34540198,0
+EARN.US,D,20141013,000000,6.46049,6.53254,6.44099,6.45706,132445.808717,0
+EARN.US,D,20141014,000000,6.45706,6.52898,6.38689,6.45706,155454.47593604,0
+EARN.US,D,20141015,000000,6.41379,6.51332,6.33416,6.4903,300235.20550977,0
+EARN.US,D,20141016,000000,6.39597,6.5446,6.39597,6.5446,100156.32549965,0
+EARN.US,D,20141017,000000,6.57393,6.59769,6.53254,6.57393,156105.15647731,0
+EARN.US,D,20141020,000000,6.64716,6.76236,6.62156,6.70871,279180.73448585,0
+EARN.US,D,20141021,000000,6.75059,6.83784,6.72329,6.82363,287165.57582997,0
+EARN.US,D,20141022,000000,6.80423,6.84656,6.78668,6.7917,172320.460297,0
+EARN.US,D,20141023,000000,6.7917,6.83569,6.75327,6.77712,153574.61245177,0
+EARN.US,D,20141024,000000,6.81204,6.86216,6.71587,6.82994,230265.50161069,0
+EARN.US,D,20141027,000000,6.83569,6.86867,6.72895,6.85372,203468.02071016,0
+EARN.US,D,20141028,000000,6.85372,6.86216,6.8149,6.86216,130660.74637118,0
+EARN.US,D,20141029,000000,6.86633,6.86633,6.76236,6.8084,124899.42263827,0
+EARN.US,D,20141030,000000,6.81927,6.8422,6.47934,6.81927,141534.86786706,0
+EARN.US,D,20141031,000000,6.8564,6.8564,6.76934,6.8149,126529.35584843,0
+EARN.US,D,20141103,000000,6.7814,6.8422,6.7814,6.83569,138664.97885727,0
+EARN.US,D,20141104,000000,6.8564,6.8564,6.77211,6.79513,95818.096129335,0
+EARN.US,D,20141105,000000,6.81927,6.81927,6.75327,6.78668,139065.72912439,0
+EARN.US,D,20141106,000000,6.78668,6.81927,6.76728,6.76934,117531.86597984,0
+EARN.US,D,20141107,000000,6.77211,6.79513,6.73813,6.75754,137978.74788907,0
+EARN.US,D,20141110,000000,6.79513,6.94876,6.78668,6.88081,338115.80132507,0
+EARN.US,D,20141111,000000,6.88796,6.95303,6.86867,6.87645,230096.36776139,0
+EARN.US,D,20141112,000000,6.89019,6.92899,6.84924,6.87645,176853.67837255,0
+EARN.US,D,20141113,000000,6.89019,6.96083,6.57393,6.6118,675240.49983896,0
+EARN.US,D,20141114,000000,6.59035,6.8084,6.59035,6.80135,176734.09966382,0
+EARN.US,D,20141117,000000,6.8149,6.81927,6.77211,6.77712,63670.814619672,0
+EARN.US,D,20141118,000000,6.78668,6.87219,6.78668,6.8149,137415.32748662,0
+EARN.US,D,20141119,000000,6.8149,6.8149,6.76728,6.7814,104931.93284968,0
+EARN.US,D,20141120,000000,6.79513,6.87645,6.79513,6.86216,145520.82482514,0
+EARN.US,D,20141121,000000,6.92899,6.92899,6.76934,6.77211,136906.84865306,0
+EARN.US,D,20141124,000000,6.83784,6.90086,6.78668,6.8564,134649.93518624,0
+EARN.US,D,20141125,000000,6.89019,6.91878,6.8422,6.85372,165741.47674486,0
+EARN.US,D,20141126,000000,6.86216,6.88796,6.82994,6.83569,109575.03406299,0
+EARN.US,D,20141128,000000,6.8422,6.89019,6.82994,6.83569,27913.548848795,0
+EARN.US,D,20141201,000000,6.86216,6.87645,6.82708,6.83569,116624.79145045,0
+EARN.US,D,20141202,000000,6.84924,6.86867,6.83569,6.83784,132054.75402085,0
+EARN.US,D,20141203,000000,6.8422,6.87219,6.7917,6.79513,195604.91264612,0
+EARN.US,D,20141204,000000,6.80135,6.82363,6.74713,6.76236,162550.55660707,0
+EARN.US,D,20141205,000000,6.7814,6.7814,6.53977,6.6314,417053.90837982,0
+EARN.US,D,20141208,000000,6.6314,6.68578,6.30771,6.55899,587390.00848309,0
+EARN.US,D,20141209,000000,6.50931,6.67809,6.46792,6.67809,227053.03575961,0
+EARN.US,D,20141210,000000,6.67037,6.67037,6.55222,6.56437,137378.69977404,0
+EARN.US,D,20141211,000000,6.59035,6.59035,6.47126,6.53254,270372.84689419,0
+EARN.US,D,20141212,000000,6.52898,6.53596,6.43366,6.4863,195435.77879681,0
+EARN.US,D,20141215,000000,6.53596,6.53596,6.32627,6.39597,349963.78906152,0
+EARN.US,D,20141216,000000,6.32627,6.42503,6.32284,6.32284,189312.48708068,0
+EARN.US,D,20141217,000000,6.34205,6.44099,6.26093,6.39597,207315.00781752,0
+EARN.US,D,20141218,000000,6.46792,6.49782,6.39162,6.39162,276507.98875262,0
+EARN.US,D,20141219,000000,6.40275,6.4449,6.38354,6.41149,538604.04988766,0
+EARN.US,D,20141222,000000,6.44898,6.49374,6.36759,6.40591,317905.92226198,0
+EARN.US,D,20141223,000000,6.40591,6.47934,6.40275,6.47469,350321.44790208,0
+EARN.US,D,20141224,000000,6.47469,6.47469,6.39162,6.41379,162320.0174749,0
+EARN.US,D,20141226,000000,6.41379,6.45213,6.37612,6.40591,268161.17942528,0
+EARN.US,D,20141229,000000,6.48296,6.55619,6.44639,6.51739,276973.37615961,0
+EARN.US,D,20141230,000000,6.50255,6.55619,6.44954,6.49699,182299.35740581,0
+EARN.US,D,20141231,000000,6.49699,6.49699,6.35968,6.43052,328436.38963094,0
+EARN.US,D,20150102,000000,6.43052,6.49699,6.34995,6.49374,175584.63585995,0
+EARN.US,D,20150105,000000,6.49374,6.50255,6.41149,6.46941,130696.2967981,0
+EARN.US,D,20150106,000000,6.46941,6.50255,6.39543,6.41788,363225.1755896,0
+EARN.US,D,20150107,000000,6.42652,6.50931,6.42652,6.4617,133625.43651946,0
+EARN.US,D,20150108,000000,6.44954,6.52091,6.41788,6.46941,102254.87797378,0
+EARN.US,D,20150109,000000,6.44639,6.47329,6.43052,6.44639,83983.035820863,0
+EARN.US,D,20150112,000000,6.42244,6.43785,6.24311,6.37936,403773.13070978,0
+EARN.US,D,20150113,000000,6.37491,6.45353,6.33146,6.35459,136430.68838941,0
+EARN.US,D,20150114,000000,6.30826,6.36636,6.26742,6.33537,108135.78041544,0
+EARN.US,D,20150115,000000,6.33537,6.37936,6.26742,6.30242,73510.741877782,0
+EARN.US,D,20150116,000000,6.32432,6.41788,6.31885,6.3479,80166.212712094,0
+EARN.US,D,20150120,000000,6.33146,6.41445,6.27586,6.29981,157211.52885458,0
+EARN.US,D,20150121,000000,6.28914,6.37101,6.2831,6.31412,60433.571198322,0
+EARN.US,D,20150122,000000,6.37936,6.47329,6.33852,6.43052,105374.69725772,0
+EARN.US,D,20150123,000000,6.43785,6.45353,6.34352,6.41149,103336.47278079,0
+EARN.US,D,20150126,000000,6.37491,6.46941,6.34352,6.40275,83083.502291136,0
+EARN.US,D,20150127,000000,6.42652,6.4889,6.36636,6.44954,114525.16169065,0
+EARN.US,D,20150128,000000,6.50598,6.52566,6.45353,6.4889,89266.0447188,0
+EARN.US,D,20150129,000000,6.48296,6.54053,6.48296,6.52091,142792.06023735,0
+EARN.US,D,20150130,000000,6.55277,6.55619,6.47329,6.4889,103228.74421435,0
+EARN.US,D,20150202,000000,6.46941,6.46941,6.35459,6.41788,111793.16524589,0
+EARN.US,D,20150203,000000,6.43366,6.50931,6.39543,6.46941,97088.215927596,0
+EARN.US,D,20150204,000000,6.47329,6.48296,6.34995,6.38613,168632.91146797,0
+EARN.US,D,20150205,000000,6.44639,6.4658,6.40591,6.40591,134951.57517227,0
+EARN.US,D,20150206,000000,6.4617,6.48556,6.41445,6.45353,80910.617106157,0
+EARN.US,D,20150209,000000,6.51285,6.51285,6.44231,6.44639,100190.79864091,0
+EARN.US,D,20150210,000000,6.45353,6.45827,6.40275,6.40275,117992.94424418,0
+EARN.US,D,20150211,000000,6.42244,6.46941,6.32432,6.35968,120939.32053616,0
+EARN.US,D,20150212,000000,6.37936,6.47329,6.37936,6.45353,66991.009037179,0
+EARN.US,D,20150213,000000,6.45827,6.4889,6.39543,6.43366,51408.071902454,0
+EARN.US,D,20150217,000000,6.42244,6.51285,6.42244,6.47329,123427.85042078,0
+EARN.US,D,20150218,000000,6.42244,6.50255,6.34352,6.36304,179043.80012815,0
+EARN.US,D,20150219,000000,6.36304,6.40275,6.32432,6.33146,207679.13037207,0
+EARN.US,D,20150220,000000,6.35968,6.41788,6.35459,6.39543,79320.543465585,0
+EARN.US,D,20150223,000000,6.40275,6.44639,6.37101,6.42244,105630.01396016,0
+EARN.US,D,20150224,000000,6.38613,6.43785,6.36304,6.39802,105926.26751787,0
+EARN.US,D,20150225,000000,6.37101,6.45353,6.37101,6.43785,80254.550136571,0
+EARN.US,D,20150226,000000,6.48296,6.48296,6.40275,6.45353,75847.374483744,0
+EARN.US,D,20150227,000000,6.41788,6.48296,6.41788,6.45827,48199.91519404,0
+EARN.US,D,20150302,000000,6.47748,6.60438,6.46941,6.59539,279596.5667523,0
+EARN.US,D,20150303,000000,6.56029,6.58415,6.51739,6.56029,131072.26949497,0
+EARN.US,D,20150304,000000,6.52091,6.59213,6.50255,6.57243,85019.384629961,0
+EARN.US,D,20150305,000000,6.60438,6.60438,6.52566,6.59539,97919.88046047,0
+EARN.US,D,20150306,000000,6.56029,6.56029,6.43052,6.44954,150545.28516363,0
+EARN.US,D,20150309,000000,6.45827,6.51285,6.42652,6.43366,142954.73037266,0
+EARN.US,D,20150310,000000,6.47329,6.49699,6.44231,6.49374,88048.711918093,0
+EARN.US,D,20150311,000000,6.52091,6.52091,6.42244,6.4658,86024.492154793,0
+EARN.US,D,20150312,000000,6.4889,6.49699,6.44639,6.4658,65277.047545208,0
+EARN.US,D,20150313,000000,6.48296,6.48556,6.43052,6.4658,56931.315503542,0
+EARN.US,D,20150316,000000,6.50931,6.51285,6.46941,6.49699,96907.231935988,0
+EARN.US,D,20150317,000000,6.49699,6.49699,6.4658,6.47329,119938.52215398,0
+EARN.US,D,20150318,000000,6.48296,6.58879,6.4658,6.52566,217352.07835221,0
+EARN.US,D,20150319,000000,6.56029,6.68718,6.50931,6.55619,180400.10277957,0
+EARN.US,D,20150320,000000,6.58415,6.64067,6.56029,6.60846,117657.90840257,0
+EARN.US,D,20150323,000000,6.6518,6.71503,6.64067,6.65932,140427.41820413,0
+EARN.US,D,20150324,000000,6.68718,6.68718,6.64067,6.64392,126003.64044424,0
+EARN.US,D,20150325,000000,6.66741,6.6984,6.61598,6.62089,214567.29490987,0
+EARN.US,D,20150326,000000,6.62089,6.66332,6.60846,6.62089,171333.66662847,0
+EARN.US,D,20150327,000000,6.71002,6.72124,6.61134,6.68931,131191.84820371,0
+EARN.US,D,20150330,000000,6.70602,6.7427,6.68086,6.71698,146588.41491849,0
+EARN.US,D,20150331,000000,6.6933,6.7374,6.6933,6.6933,58484.761431525,0
+EARN.US,D,20150401,000000,6.68931,6.7427,6.67809,6.73109,55791.547270667,0
+EARN.US,D,20150402,000000,6.71002,6.73109,6.68086,6.70602,39647.344304821,0
+EARN.US,D,20150406,000000,6.72124,6.80358,6.72124,6.77916,93971.628500652,0
+EARN.US,D,20150407,000000,6.79384,6.83727,6.74713,6.77916,41059.665810774,0
+EARN.US,D,20150408,000000,6.79384,6.79384,6.75837,6.76997,43315.501991909,0
+EARN.US,D,20150409,000000,6.76997,6.77425,6.74713,6.74713,29884.981614543,0
+EARN.US,D,20150410,000000,6.78473,6.8084,6.7427,6.7427,83451.933988342,0
+EARN.US,D,20150413,000000,6.77425,6.77425,6.7427,6.74713,50899.593068884,0
+EARN.US,D,20150414,000000,6.7374,6.77916,6.73109,6.75327,71703.056533014,0
+EARN.US,D,20150415,000000,6.76451,6.77425,6.72681,6.76997,80437.688699509,0
+EARN.US,D,20150416,000000,6.76451,6.79384,6.75327,6.78473,91292.419053431,0
+EARN.US,D,20150417,000000,6.76728,6.78473,6.75327,6.77425,64363.509301846,0
+EARN.US,D,20150420,000000,6.76997,6.78752,6.75327,6.78752,59616.988664749,0
+EARN.US,D,20150421,000000,6.76451,6.77916,6.75837,6.76997,50495.610944756,0
+EARN.US,D,20150422,000000,6.76997,6.78752,6.74713,6.75837,90857.195645035,0
+EARN.US,D,20150423,000000,6.79384,6.79384,6.70602,6.75059,126759.8949806,0
+EARN.US,D,20150424,000000,6.75837,6.7904,6.75327,6.78752,59712.867088875,0
+EARN.US,D,20150427,000000,6.75837,6.78473,6.75059,6.75837,104979.33341891,0
+EARN.US,D,20150428,000000,6.76728,6.76997,6.71002,6.7374,81978.207199519,0
+EARN.US,D,20150429,000000,6.70175,6.73109,6.68931,6.71698,109632.13020321,0
+EARN.US,D,20150430,000000,6.70602,6.71429,6.66072,6.6933,126518.58299179,0
+EARN.US,D,20150501,000000,6.71698,6.73443,6.67809,6.70602,64608.053147651,0
+EARN.US,D,20150504,000000,6.73109,6.76728,6.70602,6.74713,59712.867088875,0
+EARN.US,D,20150505,000000,6.75837,6.75837,6.60801,6.66072,145849.39695276,0
+EARN.US,D,20150506,000000,6.60801,6.61598,6.56716,6.61134,148770.99567445,0
+EARN.US,D,20150507,000000,6.56716,6.59491,6.48836,6.48836,201834.855643,0
+EARN.US,D,20150508,000000,6.52621,6.62089,6.52621,6.55407,112563.42449588,0
+EARN.US,D,20150511,000000,6.55843,6.56362,6.50255,6.50255,69251.15436097,0
+EARN.US,D,20150512,000000,6.48221,6.56362,6.47748,6.53792,79548.928026426,0
+EARN.US,D,20150513,000000,6.59165,6.59491,6.52621,6.5304,47478.13379893,0
+EARN.US,D,20150514,000000,6.57116,6.61598,6.53254,6.58739,63624.491336106,0
+EARN.US,D,20150515,000000,6.6314,6.64114,6.59165,6.6314,33294.59074219,0
+EARN.US,D,20150518,000000,6.62089,6.62785,6.56362,6.62089,43073.112717431,0
+EARN.US,D,20150519,000000,6.64959,6.66563,6.56716,6.58739,36217.266749552,0
+EARN.US,D,20150520,000000,6.57393,6.63548,6.57393,6.58739,44046.978957998,0
+EARN.US,D,20150521,000000,6.63548,6.64959,6.56362,6.62508,92502.210854489,0
+EARN.US,D,20150522,000000,6.59165,6.60363,6.52168,6.52168,118442.17236619,0
+EARN.US,D,20150526,000000,6.52168,6.55081,6.49699,6.49699,85436.294182061,0
+EARN.US,D,20150527,000000,6.50931,6.52621,6.47748,6.47748,122602.6496019,0
+EARN.US,D,20150528,000000,6.51806,6.51806,6.46457,6.47748,110863.46771755,0
+EARN.US,D,20150529,000000,6.49699,6.49699,6.44898,6.45213,91769.656602734,0
+EARN.US,D,20150601,000000,6.48836,6.48836,6.45213,6.45213,81247.807519096,0
+EARN.US,D,20150602,000000,6.43561,6.47285,6.42012,6.42012,107902.00942626,0
+EARN.US,D,20150603,000000,6.42439,6.42439,6.29767,6.32219,179129.98298131,0
+EARN.US,D,20150604,000000,6.33416,6.34707,6.31021,6.32989,60446.498626293,0
+EARN.US,D,20150605,000000,6.31021,6.31021,6.19009,6.2366,142670.32695729,0
+EARN.US,D,20150608,000000,6.2482,6.28914,6.20653,6.2366,142424.70582581,0
+EARN.US,D,20150609,000000,6.21256,6.24311,6.11398,6.1177,189874.83019747,0
+EARN.US,D,20150610,000000,6.12874,6.17589,6.06793,6.11398,88337.424476137,0
+EARN.US,D,20150611,000000,6.12874,6.20216,6.12874,6.19623,126114.60086766,0
+EARN.US,D,20150612,000000,6.15306,6.21256,6.14135,6.20011,60931.277175248,0
+EARN.US,D,20150615,000000,6.20653,6.22082,6.15093,6.20011,47478.13379893,0
+EARN.US,D,20150616,000000,6.20216,6.22696,6.17905,6.19623,40622.287831052,0
+EARN.US,D,20150617,000000,6.24311,6.26788,6.19623,6.25693,186960.77247542,0
+EARN.US,D,20150618,000000,6.31688,6.34707,6.26788,6.33416,81733.663353713,0
+EARN.US,D,20150619,000000,6.29767,6.41242,6.29767,6.4073,142918.10266008,0
+EARN.US,D,20150622,000000,6.4073,6.42012,6.27392,6.29303,113546.98630743,0
+EARN.US,D,20150623,000000,6.28003,6.34707,6.27392,6.31688,89573.071133138,0
+EARN.US,D,20150624,000000,6.34707,6.34707,6.29767,6.31355,94702.028181077,0
+EARN.US,D,20150625,000000,6.31355,6.32219,6.26788,6.27392,159307.92675739,0
+EARN.US,D,20150626,000000,6.27392,6.33146,6.14517,6.19687,241139.62310656,0
+EARN.US,D,20150629,000000,6.15036,6.20911,6.03024,6.08567,287147.26197366,0
+EARN.US,D,20150630,000000,6.08567,6.13755,6.0528,6.0528,56377.59067207,0
+EARN.US,D,20150701,000000,6.05643,6.0994,6.00555,6.04779,305782.14939547,0
+EARN.US,D,20150702,000000,6.02793,6.1242,6.02793,6.08149,148648.18510872,0
+EARN.US,D,20150706,000000,6.03583,6.10311,6.03024,6.09476,173894.3746526,0
+EARN.US,D,20150707,000000,6.14135,6.22955,6.14135,6.20911,142274.96311848,0
+EARN.US,D,20150708,000000,6.23929,6.25638,6.1837,6.19687,38693.946491878,0
+EARN.US,D,20150709,000000,6.22955,6.2469,6.06071,6.07386,86118.216007591,0
+EARN.US,D,20150710,000000,6.11138,6.11138,6.0528,6.0645,77157.353851584,0
+EARN.US,D,20150713,000000,6.09476,6.13291,6.06071,6.11638,97213.18106466,0
+EARN.US,D,20150714,000000,6.11638,6.14135,6.0905,6.10701,45219.065760804,0
+EARN.US,D,20150715,000000,6.06924,6.0905,6.03024,6.08149,70487.878303637,0
+EARN.US,D,20150716,000000,6.10311,6.1242,6.08149,6.11964,53090.792110159,0
+EARN.US,D,20150717,000000,6.10311,6.13291,6.04342,6.06071,48839.822878661,0
+EARN.US,D,20150720,000000,6.06071,6.06924,5.99684,6.03024,94613.690756601,0
+EARN.US,D,20150721,000000,6.03024,6.05643,6.01436,6.04342,36573.848304449,0
+EARN.US,D,20150722,000000,6.05643,6.08567,6.00555,6.0528,70784.13186133,0
+EARN.US,D,20150723,000000,6.02235,6.03962,5.89492,5.96351,180028.43922537,0
+EARN.US,D,20150724,000000,5.95859,6.02235,5.89492,5.89917,104047.48131925,0
+EARN.US,D,20150727,000000,5.90773,5.91672,5.82306,5.89492,139684.09109571,0
+EARN.US,D,20150728,000000,5.84423,5.97204,5.84423,5.92878,127408.42095053,0
+EARN.US,D,20150729,000000,5.9339,5.94551,5.88341,5.88739,44824.779207653,0
+EARN.US,D,20150730,000000,5.84423,5.92878,5.84423,5.89917,29259.07864356,0
+EARN.US,D,20150731,000000,5.90773,6.01057,5.90474,5.92526,33741.664292892,0
+EARN.US,D,20150803,000000,5.92526,5.97204,5.89917,5.90474,36493.051879624,0
+EARN.US,D,20150804,000000,5.80153,5.83179,5.3697,5.69171,345666.49654646,0
+EARN.US,D,20150805,000000,5.69625,5.79801,5.68792,5.71259,243262.95315099,0
+EARN.US,D,20150806,000000,5.65838,5.7684,5.65838,5.69171,154631.42968849,0
+EARN.US,D,20150807,000000,5.66247,5.71259,5.59926,5.60669,221082.71860782,0
+EARN.US,D,20150810,000000,5.62478,5.62478,5.47635,5.53568,307203.08918675,0
+EARN.US,D,20150811,000000,5.47134,5.6403,5.43747,5.61503,277910.6146876,0
+EARN.US,D,20150812,000000,5.62478,5.65838,5.58932,5.59926,97680.723042986,0
+EARN.US,D,20150813,000000,5.59461,5.62015,5.56853,5.59461,74316.551554712,0
+EARN.US,D,20150814,000000,5.59461,5.63694,5.5819,5.61503,55918.666979059,0
+EARN.US,D,20150817,000000,5.61503,5.6403,5.57391,5.59461,105704.34667101,0
+EARN.US,D,20150818,000000,5.53094,5.60669,5.52574,5.56101,143453.51363526,0
+EARN.US,D,20150819,000000,5.50133,5.58932,5.50133,5.54385,96031.398690875,0
+EARN.US,D,20150820,000000,5.53094,5.60669,5.53094,5.5859,88951.477304813,0
+EARN.US,D,20150821,000000,5.56101,5.59461,5.47134,5.59461,156667.4995941,0
+EARN.US,D,20150824,000000,5.05132,5.4888,4.90826,5.31921,266003.37623961,0
+EARN.US,D,20150825,000000,5.42075,5.4253,5.28032,5.32309,122225.59961939,0
+EARN.US,D,20150826,000000,5.37833,5.40766,5.2558,5.38706,99809.439515727,0
+EARN.US,D,20150827,000000,5.43747,5.53568,5.38706,5.49204,89660.331271951,0
+EARN.US,D,20150828,000000,5.45891,5.52276,5.45046,5.50968,71488.676685811,0
+EARN.US,D,20150831,000000,5.50968,5.53819,5.46336,5.50968,67719.254146275,0
+EARN.US,D,20150901,000000,5.48416,5.50476,5.45445,5.47635,36333.613601301,0
+EARN.US,D,20150902,000000,5.50968,5.52276,5.4888,5.50968,89660.331271951,0
+EARN.US,D,20150903,000000,5.54831,5.54831,5.50133,5.53094,30437.629160351,0
+EARN.US,D,20150904,000000,5.50968,5.53568,5.45445,5.52276,66535.317201161,0
+EARN.US,D,20150908,000000,5.53819,5.60233,5.49715,5.59461,87775.08135935,0
+EARN.US,D,20150909,000000,5.62015,5.62015,5.49715,5.51469,72433.456213439,0
+EARN.US,D,20150910,000000,5.50968,5.54385,5.49715,5.51774,47353.168661866,0
+EARN.US,D,20150911,000000,5.50968,5.56853,5.50968,5.56853,49077.90301048,0
+EARN.US,D,20150914,000000,5.56462,5.56462,5.50968,5.50968,47426.424087042,0
+EARN.US,D,20150915,000000,5.53094,5.53094,5.47134,5.50968,49546.522274469,0
+EARN.US,D,20150916,000000,5.4888,5.53819,5.4253,5.53094,105232.49555003,0
+EARN.US,D,20150917,000000,5.4888,5.62478,5.4888,5.5859,121419.78994245,0
+EARN.US,D,20150918,000000,5.58932,5.68792,5.55237,5.68792,133074.94354499,0
+EARN.US,D,20150921,000000,5.61503,5.64948,5.59461,5.64558,134966.65717157,0
+EARN.US,D,20150922,000000,5.61503,5.63694,5.56853,5.60669,46954.57296606,0
+EARN.US,D,20150923,000000,5.63694,5.63694,5.50968,5.52276,127174.64996137,0
+EARN.US,D,20150924,000000,5.53819,5.54385,5.49715,5.54385,86144.070863534,0
+EARN.US,D,20150925,000000,5.51774,5.53094,5.45891,5.50968,180735.13862118,0
+EARN.US,D,20150928,000000,5.47858,5.48759,5.30315,5.36506,153159.85747099,0
+EARN.US,D,20150929,000000,5.35252,5.39551,5.25525,5.31707,227783.43544006,0
+EARN.US,D,20150930,000000,5.32524,5.35252,5.24651,5.3347,295203.20417162,0
+EARN.US,D,20151001,000000,5.34213,5.39551,5.31707,5.3697,140311.07135237,0
+EARN.US,D,20151002,000000,5.36506,5.46578,5.35494,5.43086,155344.59279828,0
+EARN.US,D,20151005,000000,5.43532,5.54431,5.43532,5.52639,71796.780385813,0
+EARN.US,D,20151006,000000,5.54431,5.59769,5.52639,5.55442,53981.707354571,0
+EARN.US,D,20151007,000000,5.5715,5.87421,5.5715,5.79512,216161.6776931,0
+EARN.US,D,20151008,000000,5.84758,5.84758,5.73822,5.76885,83822.520256875,0
+EARN.US,D,20151009,000000,5.75549,5.77711,5.67277,5.72086,34394.499405483,0
+EARN.US,D,20151012,000000,5.66767,5.72856,5.66767,5.70694,40767.721395738,0
+EARN.US,D,20151013,000000,5.74649,5.74649,5.51469,5.61959,227783.43544006,0
+EARN.US,D,20151014,000000,5.62404,5.64623,5.51822,5.59295,140763.53133139,0
+EARN.US,D,20151015,000000,5.59769,5.64084,5.53633,5.63221,57853.47203222,0
+EARN.US,D,20151016,000000,5.66293,5.66293,5.62822,5.66293,36669.726728576,0
+EARN.US,D,20151019,000000,5.70694,5.70694,5.59769,5.66293,43964.027961843,0
+EARN.US,D,20151020,000000,5.64948,5.72086,5.62822,5.70694,58524.621001107,0
+EARN.US,D,20151021,000000,5.68967,5.7424,5.60157,5.71594,97717.350755573,0
+EARN.US,D,20151022,000000,5.72086,5.74649,5.69404,5.71594,21409.975293155,0
+EARN.US,D,20151023,000000,5.69746,5.70694,5.64084,5.70694,121178.47795364,0
+EARN.US,D,20151026,000000,5.65912,5.69404,5.6115,5.6115,46919.022539136,0
+EARN.US,D,20151027,000000,5.62822,5.62822,5.44359,5.50133,101136.6554542,0
+EARN.US,D,20151028,000000,5.51469,5.52639,5.42141,5.52639,106367.95464025,0
+EARN.US,D,20151029,000000,5.48759,5.49204,5.41714,5.42141,49658.559983561,0
+EARN.US,D,20151030,000000,5.40054,5.44359,5.36005,5.3697,38951.417765654,0
+EARN.US,D,20151102,000000,5.37788,5.47534,5.37359,5.46178,73362.076456103,0
+EARN.US,D,20151103,000000,5.46178,5.50476,5.45676,5.49204,31659.271103716,0
+EARN.US,D,20151104,000000,5.49204,5.6115,5.47858,5.53224,112931.85619308,0
+EARN.US,D,20151105,000000,5.45676,5.51469,5.40339,5.42141,76763.067298435,0
+EARN.US,D,20151106,000000,5.45676,5.56604,5.3347,5.50476,284496.06195371,0
+EARN.US,D,20151109,000000,5.47534,5.68039,5.47534,5.67277,193633.47988038,0
+EARN.US,D,20151110,000000,5.69746,5.86975,5.62822,5.77348,160586.66484098,0
+EARN.US,D,20151111,000000,5.80895,5.80895,5.72086,5.73413,67428.387016901,0
+EARN.US,D,20151112,000000,5.72856,5.79086,5.65912,5.65912,75397.069076049,0
+EARN.US,D,20151113,000000,5.68615,5.68967,5.62822,5.63221,70613.920726365,0
+EARN.US,D,20151116,000000,5.63221,5.72856,5.60594,5.72856,52156.785439173,0
+EARN.US,D,20151117,000000,5.68615,5.72503,5.66293,5.68967,50564.557227274,0
+EARN.US,D,20151118,000000,5.73413,5.74649,5.68967,5.72503,41685.568781758,0
+EARN.US,D,20151119,000000,5.74649,5.83031,5.72856,5.79086,101365.04001503,0
+EARN.US,D,20151120,000000,5.79086,5.80895,5.72856,5.73413,58541.857571735,0
+EARN.US,D,20151123,000000,5.71594,5.77348,5.70694,5.75131,35301.57393486,0
+EARN.US,D,20151124,000000,5.72086,5.79929,5.70694,5.76885,36902.420432074,0
+EARN.US,D,20151125,000000,5.75131,5.81666,5.73413,5.79086,42142.337903439,0
+EARN.US,D,20151127,000000,5.75994,5.84758,5.75994,5.84758,24369.279013107,0
+EARN.US,D,20151130,000000,5.86975,5.90048,5.80895,5.82139,50564.557227274,0
+EARN.US,D,20151201,000000,5.87421,5.87421,5.79512,5.81229,60772.91618259,0
+EARN.US,D,20151202,000000,5.79512,5.80895,5.67277,5.69746,89863.938262512,0
+EARN.US,D,20151203,000000,5.67277,5.71139,5.58022,5.59295,99731.874947894,0
+EARN.US,D,20151204,000000,5.58887,5.67277,5.5715,5.58887,66736.769620392,0
+EARN.US,D,20151207,000000,5.58887,5.64084,5.58022,5.59769,72431.301642111,0
+EARN.US,D,20151208,000000,5.55748,5.57548,5.43932,5.44359,79189.114614536,0
+EARN.US,D,20151209,000000,5.45676,5.47858,5.40054,5.40887,56946.397502843,0
+EARN.US,D,20151210,000000,5.40054,5.45676,5.40054,5.41714,72431.301642111,0
+EARN.US,D,20151211,000000,5.33823,5.39152,5.21141,5.2415,87694.284934526,0
+EARN.US,D,20151214,000000,5.21141,5.26352,4.96998,5.00062,153208.33532589,0
+EARN.US,D,20151215,000000,4.98716,5.13244,4.98716,5.11925,48515.559893694,0
+EARN.US,D,20151216,000000,5.11433,5.41408,5.11433,5.38706,156486.51560249,0
+EARN.US,D,20151217,000000,5.41714,5.53224,5.40339,5.50133,151246.59813112,0
+EARN.US,D,20151218,000000,5.52639,5.65495,5.52639,5.63221,126873.00997536,0
+EARN.US,D,20151221,000000,5.66293,5.66293,5.51822,5.59769,100678.80904685,0
+EARN.US,D,20151222,000000,5.59769,5.82139,5.59769,5.73413,391040.69144293,0
+EARN.US,D,20151223,000000,5.83922,5.83922,5.67277,5.72503,87011.285823331,0
+EARN.US,D,20151224,000000,5.74649,5.74649,5.63694,5.65495,17873.246457117,0
+EARN.US,D,20151228,000000,5.61959,5.65495,5.59769,5.63221,77128.267138647,0
+EARN.US,D,20151229,000000,5.65995,5.65995,5.52742,5.55544,188582.08740027,0
+EARN.US,D,20151230,000000,5.50968,5.55795,5.46855,5.48684,124748.60264526,0
+EARN.US,D,20151231,000000,5.49595,5.66424,5.39615,5.61892,582154.40015438,0
+EARN.US,D,20160104,000000,5.50476,5.60594,5.50476,5.57791,50723.995505596,0
+EARN.US,D,20160105,000000,5.54607,5.64131,5.54607,5.64131,76938.664861722,0
+EARN.US,D,20160106,000000,5.55544,5.86975,5.51469,5.58702,622458.88871447,0
+EARN.US,D,20160107,000000,5.60594,5.72383,5.47719,5.47719,359830.64846124,0
+EARN.US,D,20160108,000000,5.50968,5.52742,5.37286,5.46447,80322.419133425,0
+EARN.US,D,20160111,000000,5.47348,5.50085,5.32032,5.47719,199932.36915978,0
+EARN.US,D,20160112,000000,5.49595,5.49649,5.2688,5.36459,88483.935326488,0
+EARN.US,D,20160113,000000,5.28681,5.31892,5.07293,5.10858,131374.98676665,0
+EARN.US,D,20160114,000000,5.07293,5.13244,4.93176,5.07293,86122.525150248,0
+EARN.US,D,20160115,000000,4.97761,5.01697,4.81377,4.89972,129972.36083168,0
+EARN.US,D,20160119,000000,4.95942,4.95942,4.72743,4.76382,117149.429569,0
+EARN.US,D,20160120,000000,4.70413,4.70413,4.35502,4.6088,228793.9293932,0
+EARN.US,D,20160121,000000,4.62737,4.77264,4.52712,4.6865,88465.621470194,0
+EARN.US,D,20160122,000000,4.75882,4.9362,4.70915,4.89575,92413.873430011,0
+EARN.US,D,20160125,000000,4.89575,4.90955,4.75473,4.7823,50006.523253144,0
+EARN.US,D,20160126,000000,4.79094,4.98662,4.79094,4.98234,106178.35236332,0
+EARN.US,D,20160127,000000,4.98234,5.06384,4.91327,4.94557,59451.08667244,0
+EARN.US,D,20160128,000000,4.99097,5.10023,4.97761,4.99988,79735.298446357,0
+EARN.US,D,20160129,000000,5.02292,5.2324,5.02292,5.21478,169802.84369943,0
+EARN.US,D,20160201,000000,5.20048,5.2324,5.15758,5.19574,40643.833544338,0
+EARN.US,D,20160202,000000,5.17792,5.21858,5.08631,5.20921,50658.281080072,0
+EARN.US,D,20160203,000000,5.20502,5.31892,5.17792,5.22767,58748.696419288,0
+EARN.US,D,20160204,000000,5.2324,5.32802,5.21478,5.24106,62390.999250433,0
+EARN.US,D,20160205,000000,5.2324,5.25525,5.15545,5.21858,45181.360762551,0
+EARN.US,D,20160208,000000,5.1911,5.1911,5.00962,5.06384,134403.23676911,0
+EARN.US,D,20160209,000000,5.03627,5.05957,4.87319,4.95525,100075.52907482,0
+EARN.US,D,20160210,000000,4.94557,5.03627,4.90474,4.96842,35632.300633814,0
+EARN.US,D,20160211,000000,4.90474,5.01799,4.82286,4.92747,86623.462984167,0
+EARN.US,D,20160212,000000,4.95942,5.11888,4.95942,5.08631,80072.488859297,0
+EARN.US,D,20160216,000000,5.14117,5.25905,5.10858,5.18637,40127.813711117,0
+EARN.US,D,20160217,000000,5.24578,5.3697,5.24578,5.3697,39848.796724053,0
+EARN.US,D,20160218,000000,5.37788,5.41007,5.32802,5.36459,45697.380595771,0
+EARN.US,D,20160219,000000,5.36459,5.37788,5.28681,5.305,42582.947740156,0
+EARN.US,D,20160222,000000,5.33276,5.37788,5.28262,5.31892,53146.810964705,0
+EARN.US,D,20160223,000000,5.33276,5.38706,5.32309,5.32802,40349.734557972,0
+EARN.US,D,20160224,000000,5.27326,5.3697,5.16409,5.35438,58096.93859236,0
+EARN.US,D,20160225,000000,5.37788,5.43253,5.3697,5.42316,19495.638667617,0
+EARN.US,D,20160226,000000,5.43253,5.55991,5.41826,5.46447,54093.745063662,0
+EARN.US,D,20160229,000000,5.48684,5.5327,5.45492,5.49595,35323.119648147,0
+EARN.US,D,20160301,000000,5.52352,5.54124,5.46004,5.50968,42968.616007991,0
+EARN.US,D,20160302,000000,5.50476,5.56853,5.50085,5.54124,30806.060857557,0
+EARN.US,D,20160303,000000,5.56462,5.71436,5.55991,5.66424,65985.901512345,0
+EARN.US,D,20160304,000000,5.65003,5.79698,5.64623,5.68261,70872.469285806,0
+EARN.US,D,20160307,000000,5.70072,5.73758,5.65597,5.66424,41474.420791547,0
+EARN.US,D,20160308,000000,5.65995,5.6739,5.53735,5.58702,58760.546561596,0
+EARN.US,D,20160309,000000,5.59636,5.66703,5.5327,5.60037,58730.382562995,0
+EARN.US,D,20160310,000000,5.62349,5.62349,5.46855,5.48684,109594.42520495,0
+EARN.US,D,20160311,000000,5.53735,5.61892,5.51469,5.61892,66858.502900463,0
+EARN.US,D,20160314,000000,5.58702,5.61717,5.5327,5.53735,67417.614160258,0
+EARN.US,D,20160315,000000,5.51469,5.53735,5.43682,5.46004,94806.524890518,0
+EARN.US,D,20160316,000000,5.46004,5.51469,5.44638,5.46004,121401.47608616,0
+EARN.US,D,20160317,000000,5.47719,5.57548,5.47719,5.55991,149731.93448705,0
+EARN.US,D,20160318,000000,5.56462,5.61002,5.51469,5.54607,138979.54627125,0
+EARN.US,D,20160321,000000,5.56853,5.60594,5.54124,5.54607,58811.17898782,0
+EARN.US,D,20160322,000000,5.54607,5.61439,5.5327,5.59636,95741.608847168,0
+EARN.US,D,20160323,000000,5.59173,5.60734,5.48684,5.48684,97122.689068856,0
+EARN.US,D,20160324,000000,5.47719,5.53735,5.42466,5.52742,120441.61455923,0
+EARN.US,D,20160328,000000,5.55116,5.56462,5.46855,5.5327,139564.51238698,0
+EARN.US,D,20160329,000000,5.53735,5.66915,5.48073,5.64084,78266.958085858,0
+EARN.US,D,20160330,000000,5.64623,5.70694,5.62247,5.62247,42287.771468124,0
+EARN.US,D,20160331,000000,5.62247,5.66479,5.58413,5.65597,62148.609975956,0
+EARN.US,D,20160401,000000,5.59397,5.66915,5.59397,5.6311,26990.315034451,0
+EARN.US,D,20160404,000000,5.61717,5.64623,5.57494,5.58887,56528.410665077,0
+EARN.US,D,20160405,000000,5.60326,5.63694,5.57494,5.60326,26741.46204599,0
+EARN.US,D,20160406,000000,5.58887,5.61717,5.57494,5.58022,29053.31708167,0
+EARN.US,D,20160407,000000,5.55592,5.59397,5.53735,5.57047,58058.156308444,0
+EARN.US,D,20160408,000000,5.59397,5.63694,5.55174,5.56101,35298.342077868,0
+EARN.US,D,20160411,000000,5.57494,5.66915,5.57494,5.65995,80407.524700908,0
+EARN.US,D,20160412,000000,5.66915,5.74982,5.64084,5.71724,102723.49723777,0
+EARN.US,D,20160413,000000,5.74063,5.8252,5.74063,5.82075,99874.076655588,0
+EARN.US,D,20160414,000000,5.8252,5.85908,5.77841,5.79762,19847.911079856,0
+EARN.US,D,20160415,000000,5.82075,5.85908,5.80701,5.81603,33559.603015617,0
+EARN.US,D,20160418,000000,5.81603,5.8252,5.76383,5.79762,49561.604273771,0
+EARN.US,D,20160419,000000,5.82075,5.82075,5.77841,5.80153,30176.92602958,0
+EARN.US,D,20160420,000000,5.8252,5.84423,5.78798,5.80701,32472.621780296,0
+EARN.US,D,20160421,000000,5.78314,5.80395,5.74063,5.78314,70270.266599439,0
+EARN.US,D,20160422,000000,5.75921,5.81136,5.75483,5.78798,20507.209906437,0
+EARN.US,D,20160425,000000,5.80153,5.80701,5.76383,5.76885,49409.706995098,0
+EARN.US,D,20160426,000000,5.81136,5.81136,5.72216,5.78798,91116.821490143,0
+EARN.US,D,20160427,000000,5.78798,5.81136,5.78798,5.81136,27837.061566627,0
+EARN.US,D,20160428,000000,5.80153,5.81136,5.78798,5.79262,28689.194527122,0
+EARN.US,D,20160429,000000,5.80701,5.8252,5.77405,5.79762,29694.302051954,0
+EARN.US,D,20160502,000000,5.78798,5.83476,5.77544,5.78798,24913.308273601,0
+EARN.US,D,20160503,000000,5.74063,5.77405,5.72615,5.73061,38023.874808655,0
+EARN.US,D,20160504,000000,5.71724,5.85908,5.71724,5.84951,73801.609007155,0
+EARN.US,D,20160505,000000,5.81603,5.93946,5.81603,5.85369,42793.018444704,0
+EARN.US,D,20160506,000000,5.85908,5.96657,5.85908,5.94819,55729.064702135,0
+EARN.US,D,20160509,000000,5.94317,6.06125,5.94317,6.04714,57411.784909839,0
+EARN.US,D,20160510,000000,6.10377,6.10897,6.06627,6.08149,42019.527337705,0
+EARN.US,D,20160511,000000,6.09523,6.14219,6.04714,6.14219,45684.453167799,0
+EARN.US,D,20160512,000000,6.15687,6.15687,6.09996,6.13291,28259.357547048,0
+EARN.US,D,20160513,000000,6.16502,6.16502,6.10377,6.128,40059.944714265,0
+EARN.US,D,20160516,000000,6.14219,6.20774,6.128,6.20216,60054.366644473,0
+EARN.US,D,20160517,000000,6.18862,6.25638,6.16179,6.17589,44360.469086323,0
+EARN.US,D,20160518,000000,6.18862,6.18862,6.00194,6.0192,74543.858829889,0
+EARN.US,D,20160519,000000,6.0192,6.02793,5.90723,6.00453,85433.062325068,0
+EARN.US,D,20160520,000000,6.04269,6.09996,5.99146,6.08519,35924.245048851,0
+EARN.US,D,20160523,000000,6.12298,6.1524,6.09523,6.128,22979.580506104,0
+EARN.US,D,20160524,000000,6.12995,6.1953,6.12995,6.18054,56098.573685005,0
+EARN.US,D,20160525,000000,6.16179,6.23215,6.13755,6.17589,36842.092434872,0
+EARN.US,D,20160526,000000,6.18862,6.23149,6.14219,6.16502,14881.624167235,0
+EARN.US,D,20160527,000000,6.13291,6.16949,6.09523,6.16179,21379.811294554,0
+EARN.US,D,20160531,000000,6.18054,6.18862,6.13755,6.13755,22640.235521836,0
+EARN.US,D,20160601,000000,6.13291,6.16179,6.128,6.128,54821.990172757,0
+EARN.US,D,20160602,000000,6.15687,6.16949,6.11537,6.12298,69227.454076355,0
+EARN.US,D,20160603,000000,6.15093,6.21367,6.11917,6.13291,39425.423457966,0
+EARN.US,D,20160606,000000,6.16502,6.16502,6.12298,6.12298,52999.222828689,0
+EARN.US,D,20160607,000000,6.11917,6.14646,6.11917,6.13755,46652.932980044,0
+EARN.US,D,20160608,000000,6.11917,6.14219,6.11917,6.128,71565.163967979,0
+EARN.US,D,20160609,000000,6.11917,6.14219,6.11398,6.128,78165.693233409,0
+EARN.US,D,20160610,000000,6.128,6.17589,6.128,6.17589,49292.282857685,0
+EARN.US,D,20160613,000000,6.16502,6.20216,6.13291,6.13755,36182.793608293,0
+EARN.US,D,20160614,000000,6.13755,6.14219,6.12038,6.13291,27227.317880608,0
+EARN.US,D,20160615,000000,6.10377,6.14219,6.04473,6.10897,48107.268626908,0
+EARN.US,D,20160616,000000,6.09523,6.15687,6.07619,6.14219,39939.288719857,0
+EARN.US,D,20160617,000000,6.16502,6.18862,6.14646,6.18862,99855.762799294,0
+EARN.US,D,20160620,000000,6.19937,6.25507,6.1953,6.20216,53688.685653868,0
+EARN.US,D,20160621,000000,6.28255,6.28255,6.15687,6.16949,119241.51832916,0
+EARN.US,D,20160622,000000,6.18862,6.19937,6.16949,6.18054,69191.903649431,0
+EARN.US,D,20160623,000000,6.1953,6.27438,6.17905,6.23733,107967.7238518,0
+EARN.US,D,20160624,000000,6.25071,6.28255,6.15687,6.24551,94300.200628277,0
+EARN.US,D,20160627,000000,6.23733,6.23733,6.09523,6.128,124968.36892079,0
+EARN.US,D,20160628,000000,6.25507,6.39162,6.17905,6.38613,128291.7951953,0
+EARN.US,D,20160629,000000,6.38613,6.39597,6.29443,6.31764,51842.218025185,0
+EARN.US,D,20160630,000000,6.31764,6.38169,6.27865,6.36636,113871.2492924,0
+EARN.US,D,20160701,000000,6.41149,6.45984,6.3323,6.44954,76517.446166965,0
+EARN.US,D,20160705,000000,6.43052,6.4449,6.34352,6.36636,77913.608387953,0
+EARN.US,D,20160706,000000,6.36636,6.37612,6.32794,6.3569,90828.108932099,0
+EARN.US,D,20160707,000000,6.33722,6.38169,6.29443,6.30881,46010.870724096,0
+EARN.US,D,20160708,000000,6.3323,6.3519,6.26928,6.32794,104965.32870527,0
+EARN.US,D,20160711,000000,6.26928,6.37175,6.26342,6.36636,86478.029419481,0
+EARN.US,D,20160712,000000,6.36636,6.37612,6.34707,6.37612,86980.044539065,0
+EARN.US,D,20160713,000000,6.37612,6.44954,6.36257,6.4151,52033.974873439,0
+EARN.US,D,20160714,000000,6.43052,6.45984,6.40508,6.45984,112624.82977875,0
+EARN.US,D,20160715,000000,6.45984,6.48836,6.44035,6.45418,62935.028510926,0
+EARN.US,D,20160718,000000,6.48836,6.5718,6.45984,6.56716,46297.428710812,0
+EARN.US,D,20160719,000000,6.54729,6.66406,6.54729,6.6544,76199.646895982,0
+EARN.US,D,20160720,000000,6.66982,6.73572,6.64067,6.70315,58241.294871384,0
+EARN.US,D,20160721,000000,6.6933,6.79458,6.6933,6.74779,56009.158974864,0
+EARN.US,D,20160722,000000,6.72821,6.81063,6.72821,6.76997,88751.102171246,0
+EARN.US,D,20160725,000000,6.78186,6.81426,6.76728,6.7904,26535.7004841,0
+EARN.US,D,20160726,000000,6.80637,6.82575,6.78186,6.79458,45647.825455213,0
+EARN.US,D,20160727,000000,6.78186,6.86867,6.76997,6.80637,43439.38984331,0
+EARN.US,D,20160728,000000,6.82575,6.89279,6.7904,6.87273,76637.024875707,0
+EARN.US,D,20160729,000000,6.85372,6.96157,6.85372,6.89279,44184.871523035,0
+EARN.US,D,20160801,000000,6.88796,7.03444,6.88211,7.03444,156212.88504374,0
+EARN.US,D,20160802,000000,7.00965,7.02126,6.93744,6.96611,99964.568651393,0
+EARN.US,D,20160803,000000,6.86867,6.88414,6.72821,6.82575,86357.373425074,0
+EARN.US,D,20160804,000000,6.82575,6.86494,6.66406,6.74779,94909.944314295,0
+EARN.US,D,20160805,000000,6.73572,6.82575,6.73229,6.78752,47282.06780802,0
+EARN.US,D,20160808,000000,6.81927,6.83569,6.73572,6.74212,60884.953891681,0
+EARN.US,D,20160809,000000,6.72329,6.81927,6.72329,6.77481,71511.299684763,0
+EARN.US,D,20160810,000000,6.81426,6.82575,6.74779,6.76728,58672.209137121,0
+EARN.US,D,20160811,000000,6.72207,6.78752,6.70315,6.75196,75107.279232339,0
+EARN.US,D,20160812,000000,6.79458,6.79458,6.71698,6.76728,37491.69569047,0
+EARN.US,D,20160815,000000,6.81426,6.81426,6.73229,6.74779,65274.892973879,0
+EARN.US,D,20160816,000000,6.75196,6.75196,6.66406,6.68346,60167.481639228,0
+EARN.US,D,20160817,000000,6.67956,6.68931,6.59035,6.64448,72563.807778826,0
+EARN.US,D,20160818,000000,6.60995,6.6933,6.57597,6.57597,95704.981134581,0
+EARN.US,D,20160819,000000,6.54729,6.59539,6.52762,6.5718,52654.491416099,0
+EARN.US,D,20160822,000000,6.54274,6.60103,6.53707,6.5718,36849.633434522,0
+EARN.US,D,20160823,000000,6.56158,6.67391,6.56158,6.66406,129419.71328587,0
+EARN.US,D,20160824,000000,6.6299,6.67956,6.60568,6.64067,38311.510081036,0
+EARN.US,D,20160825,000000,6.63399,6.68931,6.62089,6.64067,24809.888849822,0
+EARN.US,D,20160826,000000,6.62564,6.65932,6.51739,6.54729,49362.306425868,0
+EARN.US,D,20160829,000000,6.56716,6.62564,6.50803,6.51739,32323.956358615,0
+EARN.US,D,20160830,000000,6.50803,6.58125,6.50803,6.55222,45149.04219262,0
+EARN.US,D,20160831,000000,6.58125,6.60995,6.53707,6.60103,51550.273610147,0
+EARN.US,D,20160901,000000,6.60995,6.65014,6.55619,6.61505,93954.391930022,0
+EARN.US,D,20160902,000000,6.63399,6.85372,6.63399,6.82994,100256.51306643,0
+EARN.US,D,20160906,000000,6.81927,6.83903,6.78186,6.7904,34906.210096046,0
+EARN.US,D,20160907,000000,6.7904,6.85928,6.72821,6.74212,57706.961181869,0
+EARN.US,D,20160908,000000,6.72207,6.77481,6.71698,6.76728,33684.568152681,0
+EARN.US,D,20160909,000000,6.72207,6.77481,6.40508,6.44035,158532.28107907,0
+EARN.US,D,20160912,000000,6.44035,6.53707,6.38169,6.48416,112784.26805707,0
+EARN.US,D,20160913,000000,6.45984,6.50329,6.40508,6.43052,26147.877644937,0
+EARN.US,D,20160914,000000,6.42503,6.53254,6.42503,6.46857,72895.611763444,0
+EARN.US,D,20160915,000000,6.39597,6.55222,6.39597,6.50329,69282.395645235,0
+EARN.US,D,20160916,000000,6.46384,6.50803,6.36636,6.46384,144709.62871989,0
+EARN.US,D,20160919,000000,6.46384,6.53707,6.46384,6.50803,75696.554490735,0
+EARN.US,D,20160920,000000,6.54729,6.55222,6.47395,6.47395,72372.050930572,0
+EARN.US,D,20160921,000000,6.49299,6.54729,6.4449,6.52287,133316.25553379,0
+EARN.US,D,20160922,000000,6.53707,6.59165,6.51285,6.56716,139524.6528174,0
+EARN.US,D,20160923,000000,6.51739,6.60568,6.44954,6.55619,120828.36011273,0
+EARN.US,D,20160926,000000,6.55222,6.60995,6.50803,6.52287,125596.42646311,0
+EARN.US,D,20160927,000000,6.52287,6.55619,6.48836,6.51739,121916.41863371,0
+EARN.US,D,20160928,000000,6.53254,6.56836,6.47285,6.5433,55960.681119969,0
+EARN.US,D,20160929,000000,6.50803,6.56836,6.45213,6.52825,67996.116562011,0
+EARN.US,D,20160930,000000,6.51285,6.54886,6.50803,6.52287,48951.860587751,0
+EARN.US,D,20161003,000000,6.53254,6.53254,6.40275,6.42244,56240.775392698,0
+EARN.US,D,20161004,000000,6.4166,6.4166,6.14135,6.25192,213335.95739553,0
+EARN.US,D,20161005,000000,6.26593,6.29712,6.20162,6.20523,84181.256383101,0
+EARN.US,D,20161006,000000,6.22147,6.22147,6.15093,6.16502,55567.471852485,0
+EARN.US,D,20161007,000000,6.20523,6.26593,6.13617,6.26093,59182.842542019,0
+EARN.US,D,20161010,000000,6.23733,6.33658,6.23733,6.31688,51576.128466092,0
+EARN.US,D,20161011,000000,6.30705,6.3273,6.25832,6.30159,52812.852408758,0
+EARN.US,D,20161012,000000,6.31688,6.40275,6.28662,6.36257,43630.069405897,0
+EARN.US,D,20161013,000000,6.34289,6.39291,6.28662,6.30705,64151.28402597,0
+EARN.US,D,20161014,000000,6.30705,6.3273,6.25192,6.28662,38451.557217401,0
+EARN.US,D,20161017,000000,6.28662,6.31236,6.23733,6.25776,45281.548329336,0
+EARN.US,D,20161018,000000,6.24607,6.31688,6.24607,6.27652,39873.574294333,0
+EARN.US,D,20161019,000000,6.2924,6.3273,6.28115,6.29712,50206.898386711,0
+EARN.US,D,20161020,000000,6.30159,6.3273,6.28662,6.32219,27354.437589001,0
+EARN.US,D,20161021,000000,6.26593,6.33146,6.26593,6.2924,64446.460298,0
+EARN.US,D,20161024,000000,6.30159,6.37696,6.30159,6.36257,88251.24162299,0
+EARN.US,D,20161025,000000,6.36257,6.44759,6.30159,6.43719,185204.79684254,0
+EARN.US,D,20161026,000000,6.43719,6.46726,6.28115,6.32219,140683.81219224,0
+EARN.US,D,20161027,000000,6.3273,6.34707,6.23733,6.26593,84599.243220867,0
+EARN.US,D,20161028,000000,6.26593,6.2924,6.21171,6.28115,77871.594247044,0
+EARN.US,D,20161031,000000,6.28115,6.33146,6.21674,6.32219,94342.214769185,0
+EARN.US,D,20161101,000000,6.25192,6.28525,6.18174,6.20523,90767.780934896,0
+EARN.US,D,20161102,000000,6.20523,6.28115,6.16179,6.20162,87206.274528577,0
+EARN.US,D,20161103,000000,6.20523,6.30159,6.20523,6.22147,95258.984869542,0
+EARN.US,D,20161104,000000,6.22147,6.27652,6.21171,6.22147,124923.1229229,0
+EARN.US,D,20161107,000000,6.22564,6.28662,6.21171,6.26593,120122.73800258,0
+EARN.US,D,20161108,000000,6.27652,6.3569,6.26593,6.33658,82990.855724001,0
+EARN.US,D,20161109,000000,6.30705,6.3569,6.24023,6.34707,89255.271862157,0
+EARN.US,D,20161110,000000,6.34707,6.34707,6.19139,6.22147,122413.04732498,0
+EARN.US,D,20161111,000000,6.19139,6.28115,6.17719,6.26093,52281.750576237,0
+EARN.US,D,20161114,000000,6.27261,6.28115,6.23733,6.23733,54520.350186742,0
+EARN.US,D,20161115,000000,6.24023,6.33658,6.20523,6.31236,56139.51054025,0
+EARN.US,D,20161116,000000,6.3273,6.38689,6.30705,6.33146,58852.115843066,0
+EARN.US,D,20161117,000000,6.34707,6.39291,6.33658,6.37696,43832.599110794,0
+EARN.US,D,20161118,000000,6.3519,6.43719,6.30159,6.42244,91015.556637694,0
+EARN.US,D,20161121,000000,6.39747,6.64959,6.39747,6.55769,177418.17606066,0
+EARN.US,D,20161122,000000,6.56362,6.71772,6.54886,6.71772,558971.21265772,0
+EARN.US,D,20161123,000000,6.71772,6.71772,6.57773,6.58348,73413.786167992,0
+EARN.US,D,20161125,000000,6.58348,6.74992,6.58348,6.74992,68678.03838754,0
+EARN.US,D,20161128,000000,6.68346,6.77916,6.68346,6.75327,92064.832874764,0
+EARN.US,D,20161129,000000,6.72969,6.88498,6.72969,6.86011,103358.01849407,0
+EARN.US,D,20161130,000000,6.82929,6.82929,6.69117,6.71772,86628.849412489,0
+EARN.US,D,20161201,000000,6.68346,6.75327,6.43228,6.57243,155107.58995213,0
+EARN.US,D,20161202,000000,6.58815,6.6663,6.51285,6.55277,90356.257811116,0
+EARN.US,D,20161205,000000,6.57855,6.80497,6.57855,6.80497,48273.170619216,0
+EARN.US,D,20161206,000000,6.76515,6.90086,6.75327,6.84582,93052.703828968,0
+EARN.US,D,20161207,000000,6.79309,6.99555,6.79309,6.84582,198989.74420348,0
+EARN.US,D,20161208,000000,6.79309,6.98468,6.79309,6.95516,71253.828410983,0
+EARN.US,D,20161209,000000,6.92899,6.99555,6.90875,6.99555,52976.599829738,0
+EARN.US,D,20161212,000000,6.95516,6.98468,6.8655,6.88498,34616.420252338,0
+EARN.US,D,20161213,000000,6.8655,6.88498,6.6984,6.74992,44680.422928631,0
+EARN.US,D,20161214,000000,6.71354,6.82483,6.66332,6.70871,77865.130533057,0
+EARN.US,D,20161215,000000,6.66332,6.67391,6.53254,6.55277,122180.35362147,0
+EARN.US,D,20161216,000000,6.56362,6.80497,6.56362,6.77916,114409.89212456,0
+EARN.US,D,20161219,000000,6.78595,6.88943,6.76934,6.88498,38358.910650266,0
+EARN.US,D,20161220,000000,6.84582,6.91507,6.73813,6.77916,55776.465271366,0
+EARN.US,D,20161221,000000,6.83135,6.83135,6.73388,6.74428,60064.062215452,0
+EARN.US,D,20161222,000000,6.74428,6.77916,6.68346,6.73388,45191.056333529,0
+EARN.US,D,20161223,000000,6.74992,6.74992,6.63278,6.67956,99267.564826564,0
+EARN.US,D,20161227,000000,6.70871,6.77211,6.64392,6.74428,145911.8795213,0
+EARN.US,D,20161228,000000,6.6817,6.77843,6.6663,6.74992,105599.84996157,0
+EARN.US,D,20161229,000000,6.74992,6.83784,6.74428,6.82131,54477.258760168,0
+EARN.US,D,20161230,000000,6.79923,6.80693,6.70797,6.73813,40195.68270797,0
+EARN.US,D,20170103,000000,6.73303,6.82708,6.72895,6.82131,80354.737703354,0
+EARN.US,D,20170104,000000,6.86428,6.94589,6.82205,6.89426,73924.41957289,0
+EARN.US,D,20170105,000000,6.87877,6.91507,6.86355,6.90875,49018.652298942,0
+EARN.US,D,20170106,000000,6.90875,6.91507,6.84293,6.85213,37031.694711796,0
+EARN.US,D,20170109,000000,6.84656,6.88414,6.82708,6.84293,44232.272092264,0
+EARN.US,D,20170110,000000,6.81146,6.83784,6.79458,6.81146,47145.252528649,0
+EARN.US,D,20170111,000000,6.82131,6.88859,6.78668,6.81146,61148.888879445,0
+EARN.US,D,20170112,000000,6.84656,6.84656,6.71698,6.72895,37178.205562146,0
+EARN.US,D,20170113,000000,6.76598,6.78668,6.71224,6.76598,32837.821620507,0
+EARN.US,D,20170117,000000,6.79458,6.82418,6.76598,6.77359,53042.314255262,0
+EARN.US,D,20170118,000000,6.7904,6.8578,6.73303,6.78056,31865.032665606,0
+EARN.US,D,20170119,000000,6.78056,6.78056,6.73303,6.74428,33815.997003731,0
+EARN.US,D,20170120,000000,6.75976,6.83784,6.74428,6.83135,20356.389913428,0
+EARN.US,D,20170123,000000,6.81146,6.88414,6.79458,6.87273,57726.352323827,0
+EARN.US,D,20170124,000000,6.89426,6.89426,6.81146,6.86428,20284.211773917,0
+EARN.US,D,20170125,000000,6.88859,6.88859,6.81146,6.83784,34677.825535204,0
+EARN.US,D,20170126,000000,6.86428,6.86428,6.73303,6.81564,55758.151415073,0
+EARN.US,D,20170127,000000,6.78325,6.80693,6.76997,6.79458,24665.5325708,0
+EARN.US,D,20170130,000000,6.81146,6.81146,6.73303,6.74992,79511.223028175,0
+EARN.US,D,20170131,000000,6.73813,6.75976,6.63075,6.74992,45543.328745771,0
+EARN.US,D,20170201,000000,6.76997,6.78668,6.71224,6.72329,44083.606670586,0
+EARN.US,D,20170202,000000,6.72329,6.74428,6.70231,6.71698,27510.64401033,0
+EARN.US,D,20170203,000000,6.72329,6.78056,6.72329,6.74992,28660.107814184,0
+EARN.US,D,20170206,000000,6.77359,6.80135,6.74992,6.76997,55442.50671542,0
+EARN.US,D,20170207,000000,6.80135,6.81927,6.74992,6.75976,19127.206970412,0
+EARN.US,D,20170208,000000,6.75976,6.77359,6.73303,6.74428,24550.263004716,0
+EARN.US,D,20170209,000000,6.74992,6.83135,6.74428,6.83135,47915.511778654,0
+EARN.US,D,20170210,000000,6.86428,7.23625,6.86428,7.23039,200913.7764,0
+EARN.US,D,20170213,000000,7.25593,7.27802,7.19902,7.27152,79609.256023629,0
+EARN.US,D,20170214,000000,7.27152,7.27802,7.20553,7.27802,59314.271393069,0
+EARN.US,D,20170215,000000,7.28684,7.29787,7.18474,7.24644,60602.705047624,0
+EARN.US,D,20170216,000000,7.23039,7.47006,7.23039,7.45253,150544.20787797,0
+EARN.US,D,20170217,000000,7.45253,7.45253,7.39173,7.44872,133206.37239603,0
+EARN.US,D,20170221,000000,7.44872,7.55722,7.44872,7.53663,76333.230318361,0
+EARN.US,D,20170222,000000,7.51591,7.5254,7.47333,7.49012,64657.60828821,0
+EARN.US,D,20170223,000000,7.49467,7.56253,7.47333,7.546,95961.375122693,0
+EARN.US,D,20170224,000000,7.51137,7.57774,7.48547,7.56744,72104.884085815,0
+EARN.US,D,20170227,000000,7.56744,7.57774,7.53113,7.54219,60330.151774544,0
+EARN.US,D,20170228,000000,7.5254,7.57774,7.52093,7.55722,44352.928086672,0
+EARN.US,D,20170301,000000,7.55722,7.66464,7.51591,7.59437,93847.740649252,0
+EARN.US,D,20170302,000000,7.59836,7.59836,7.47006,7.49941,132994.14712016,0
+EARN.US,D,20170303,000000,7.44872,7.49941,7.38559,7.49467,52361.469715398,0
+EARN.US,D,20170306,000000,7.50544,7.50544,7.401,7.401,64879.529135066,0
+EARN.US,D,20170307,000000,7.45253,7.45253,7.39173,7.39173,68479.8178253,0
+EARN.US,D,20170308,000000,7.4063,7.4063,7.24144,7.24144,99501.335815726,0
+EARN.US,D,20170309,000000,7.17832,7.27802,7.09617,7.1423,120384.51841902,0
+EARN.US,D,20170310,000000,7.23625,7.31349,7.22612,7.27152,63036.293363373,0
+EARN.US,D,20170313,000000,7.31349,7.38559,7.25082,7.32963,44237.658520586,0
+EARN.US,D,20170314,000000,7.27802,7.30502,7.25593,7.26196,25891.483656822,0
+EARN.US,D,20170315,000000,7.27152,7.43238,7.27152,7.39173,29579.03248587,0
+EARN.US,D,20170316,000000,7.37557,7.45948,7.35571,7.44333,53471.073949671,0
+EARN.US,D,20170317,000000,7.46488,7.57366,7.401,7.56253,140982.22032126,0
+EARN.US,D,20170320,000000,7.60457,7.60457,7.43786,7.51591,55430.656573111,0
+EARN.US,D,20170321,000000,7.54219,7.55722,7.48494,7.49012,80108.03928622,0
+EARN.US,D,20170322,000000,7.546,7.55722,7.42793,7.52093,71949.75495015,0
+EARN.US,D,20170323,000000,7.53113,7.68765,7.53113,7.61246,121495.19993896,0
+EARN.US,D,20170324,000000,7.63047,7.63929,7.56253,7.57366,62382.380965119,0
+EARN.US,D,20170327,000000,7.53113,7.66464,7.52093,7.65043,64745.945712687,0
+EARN.US,D,20170328,000000,7.65499,7.67568,7.60132,7.66073,85612.969031014,0
+EARN.US,D,20170329,000000,7.66464,7.78225,7.50617,7.77824,138729.61599712,0
+EARN.US,D,20170330,000000,7.77824,7.79134,7.682,7.7362,52219.268007705,0
+EARN.US,D,20170331,000000,7.72312,7.80425,7.7143,7.80425,60410.94819937,0
+EARN.US,D,20170403,000000,7.79942,7.83749,7.77175,7.83172,92533.452138754,0
+EARN.US,D,20170404,000000,7.83749,7.86245,7.79514,7.83172,29004.839226775,0
+EARN.US,D,20170405,000000,7.83172,7.86245,7.79942,7.79942,103815.86490142,0
+EARN.US,D,20170406,000000,7.79942,7.85195,7.78225,7.85195,21078.171308538,0
+EARN.US,D,20170407,000000,7.85195,7.86877,7.80425,7.80897,30605.685723989,0
+EARN.US,D,20170410,000000,7.79942,7.85846,7.77175,7.79942,368905.70289766,0
+EARN.US,D,20170411,000000,7.83172,7.90375,7.82124,7.8787,63858.262325268,0
+EARN.US,D,20170412,000000,7.8747,7.90023,7.66464,7.81556,107876.15457033,0
+EARN.US,D,20170413,000000,7.83749,7.86079,7.82354,7.82354,39791.700583842,0
+EARN.US,D,20170417,000000,7.83749,7.92186,7.83749,7.91101,63501.680770371,0
+EARN.US,D,20170418,000000,7.86877,7.95814,7.8463,7.95814,72824.510909596,0
+EARN.US,D,20170419,000000,7.96409,7.98144,7.90375,7.94821,86335.827711788,0
+EARN.US,D,20170420,000000,7.93253,7.99798,7.8993,7.95425,99131.826832856,0
+EARN.US,D,20170421,000000,7.94172,8.02943,7.90023,8.02192,93512.70480764,0
+EARN.US,D,20170424,000000,8.0493,8.06035,7.95425,8.06035,58658.204423485,0
+EARN.US,D,20170425,000000,8.06035,8.12802,8.04345,8.12384,105498.58510912,0
+EARN.US,D,20170426,000000,8.13397,8.24155,8.07661,8.18806,144102.03960521,0
+EARN.US,D,20170427,000000,8.24591,8.24591,8.11456,8.18223,106893.67004445,0
+EARN.US,D,20170428,000000,8.19411,8.19411,8.03844,8.03844,51145.214200356,0
+EARN.US,D,20170501,000000,8.0493,8.12124,8.04345,8.08059,42645.430308687,0
+EARN.US,D,20170502,000000,8.12384,8.12384,8.00039,8.06035,78932.720626422,0
+EARN.US,D,20170503,000000,7.82354,8.12802,7.82354,8.11456,142355.7595433,0
+EARN.US,D,20170504,000000,8.11456,8.12802,7.94172,7.98378,125155.81662639,0
+EARN.US,D,20170505,000000,7.95814,8.16031,7.91101,8.16031,121158.00952601,0
+EARN.US,D,20170508,000000,8.19411,8.33168,8.16031,8.31097,157807.26782696,0
+EARN.US,D,20170509,000000,8.35265,8.35265,8.11874,8.15679,91956.027022666,0
+EARN.US,D,20170510,000000,7.60299,7.7362,7.56029,7.71912,3268006.3907822,0
+EARN.US,D,20170511,000000,7.6923,7.71912,7.62362,7.67661,747520.98148805,0
+EARN.US,D,20170512,000000,7.67661,7.71912,7.62964,7.65499,509285.72053255,0
+EARN.US,D,20170515,000000,7.71912,7.71912,7.61154,7.66073,382423.48341384,0
+EARN.US,D,20170516,000000,7.61154,7.6923,7.42645,7.53905,857831.80165979,0
+EARN.US,D,20170517,000000,7.54861,7.682,7.5436,7.67168,614789.69207001,0
+EARN.US,D,20170518,000000,7.66464,7.71912,7.60772,7.60772,304978.49428988,0
+EARN.US,D,20170519,000000,7.61154,7.69815,7.52789,7.61154,695787.56931497,0
+EARN.US,D,20170522,000000,7.682,7.71912,7.62964,7.682,288583.28376425,0
+EARN.US,D,20170523,000000,7.7078,7.71912,7.65043,7.71912,251188.54378357,0
+EARN.US,D,20170524,000000,7.71912,7.75143,7.682,7.71912,564578.48454064,0
+EARN.US,D,20170525,000000,7.74,7.75143,7.67168,7.71912,313812.23673749,0
+EARN.US,D,20170526,000000,7.75143,7.75653,7.67168,7.74,242032.69292231,0
+EARN.US,D,20170530,000000,7.74,7.75653,7.63855,7.7078,401504.36710069,0
+EARN.US,D,20170531,000000,7.7143,7.7143,7.56029,7.66073,343662.74521077,0
+EARN.US,D,20170601,000000,7.65499,7.75653,7.60772,7.75143,331630.54162574,0
+EARN.US,D,20170602,000000,7.77175,7.79942,7.72404,7.79514,367581.71881619,0
+EARN.US,D,20170605,000000,7.79942,7.80425,7.71912,7.77824,285490.39662191,0
+EARN.US,D,20170606,000000,7.78225,7.79942,7.72404,7.74,204828.63250422,0
+EARN.US,D,20170607,000000,7.77175,7.78225,7.72962,7.75653,138769.4755667,0
+EARN.US,D,20170608,000000,7.75653,7.82124,7.75143,7.76758,250786.71623076,0
+EARN.US,D,20170609,000000,7.75143,7.82354,7.75143,7.80897,201380.24109265,0
+EARN.US,D,20170612,000000,7.80897,7.8837,7.79942,7.85846,292185.7270258,0
+EARN.US,D,20170613,000000,7.8463,7.89104,7.79514,7.8463,244118.31796849,0
+EARN.US,D,20170614,000000,7.89622,7.91693,7.84147,7.91101,363729.3452805,0
+EARN.US,D,20170615,000000,7.83749,8.00781,7.83749,8.00781,401712.2832339,0
+EARN.US,D,20170616,000000,8.02192,8.17629,8.00781,8.17304,907417.10621819,0
+EARN.US,D,20170619,000000,8.19829,8.28406,8.09248,8.17304,401082.07112025,0
+EARN.US,D,20170620,000000,8.19829,8.19829,8.09248,8.15679,165560.49275324,0
+EARN.US,D,20170621,000000,8.16701,8.18806,8.04345,8.08059,269909.61405852,0
+EARN.US,D,20170622,000000,8.08059,8.1399,8.07661,8.10769,204068.0688252,0
+EARN.US,D,20170623,000000,8.11456,8.38069,8.10769,8.33168,2262395.7735446,0
+EARN.US,D,20170626,000000,8.33168,8.35265,8.25715,8.26132,599801.416622,0
+EARN.US,D,20170627,000000,8.26132,8.26132,8.1399,8.19829,508622.11256331,0
+EARN.US,D,20170628,000000,8.19829,8.22113,8.0664,8.12208,345207.57285345,0
+EARN.US,D,20170629,000000,8.08412,8.12729,7.96816,8.07808,439063.93178801,0
+EARN.US,D,20170630,000000,8.09923,8.09923,7.94756,8.01199,250684.37409266,0
+EARN.US,D,20170703,000000,7.98378,8.10434,7.96409,8.08987,188894.50024292,0
+EARN.US,D,20170705,000000,8.09923,8.09923,8.00781,8.06295,229805.50063202,0
+EARN.US,D,20170706,000000,8.05784,8.06295,7.95814,8.06295,1371871.5838292,0
+EARN.US,D,20170707,000000,8.00781,8.05784,7.95425,8.03028,178897.28927781,0
+EARN.US,D,20170710,000000,8.05784,8.05784,7.96816,8.05784,303937.83633811,0
+EARN.US,D,20170711,000000,8.05784,8.11716,7.92594,8.07212,343230.75365937,0
+EARN.US,D,20170712,000000,8.08987,8.15938,8.0664,8.12729,165837.35516898,0
+EARN.US,D,20170713,000000,8.12729,8.12729,7.98144,8.03028,158051.81167277,0
+EARN.US,D,20170714,000000,8.04513,8.09923,8.03936,8.0664,163976.88282667,0
+EARN.US,D,20170717,000000,8.0664,8.17211,8.0664,8.17211,252233.51087796,0
+EARN.US,D,20170718,000000,8.17211,8.17211,7.95425,7.98378,320596.98185152,0
+EARN.US,D,20170719,000000,7.99798,8.03028,7.93987,7.99798,241620.09251285,0
+EARN.US,D,20170720,000000,8.02275,8.03603,7.98144,7.99798,130293.39195965,0
+EARN.US,D,20170721,000000,8.01627,8.1814,7.98144,8.1323,367342.5613987,0
+EARN.US,D,20170724,000000,8.1323,8.1323,8.07129,8.09923,428397.72642534,0
+EARN.US,D,20170725,000000,8.08987,8.11113,7.98144,8.01627,205997.48745004,0
+EARN.US,D,20170726,000000,8.03603,8.07966,8.01627,8.03603,169632.63256446,0
+EARN.US,D,20170727,000000,8.03936,8.08987,7.99798,8.04513,160473.54984621,0
+EARN.US,D,20170728,000000,8.05784,8.08987,8.01199,8.06295,189261.85465445,0
+EARN.US,D,20170731,000000,8.06295,8.11113,8.02275,8.10434,125107.3387715,0
+EARN.US,D,20170801,000000,8.08987,8.12729,8.05784,8.12208,191515.53626426,0
+EARN.US,D,20170802,000000,8.03936,8.07212,7.98144,8.02275,454159.93580246,0
+EARN.US,D,20170803,000000,8.06295,8.06295,7.94756,7.96816,472636.4622316,0
+EARN.US,D,20170804,000000,7.96816,7.98378,7.92594,7.93987,184370.97773835,0
+EARN.US,D,20170807,000000,7.94756,7.94756,7.788,7.82522,289813.5439929,0
+EARN.US,D,20170808,000000,7.82522,7.9202,7.788,7.8422,245720.24175136,0
+EARN.US,D,20170809,000000,7.83749,7.86002,7.76693,7.82198,139038.79698279,0
+EARN.US,D,20170810,000000,7.8422,7.8422,7.65831,7.69081,376113.82127778,0
+EARN.US,D,20170811,000000,7.652,7.81632,7.34568,7.7775,517382.59958575,0
+EARN.US,D,20170814,000000,7.80425,7.98144,7.788,7.9202,187808.59629326,0
+EARN.US,D,20170815,000000,7.93987,8.05108,7.82522,8.01199,203538.04427833,0
+EARN.US,D,20170816,000000,8.01199,8.05784,7.94756,7.98378,113002.95704694,0
+EARN.US,D,20170817,000000,7.96816,8.03028,7.9084,7.92594,107369.83030809,0
+EARN.US,D,20170818,000000,7.92594,8.02275,7.86002,7.98378,141101.79902999,0
+EARN.US,D,20170821,000000,7.98144,8.00864,7.9084,7.9756,87469.132230676,0
+EARN.US,D,20170822,000000,7.98144,8.03603,7.93587,7.99056,155904.78134373,0
+EARN.US,D,20170823,000000,7.96816,8.05784,7.96816,7.9756,81099.142097417,0
+EARN.US,D,20170824,000000,8.00131,8.02275,7.9756,7.99798,166997.5918295,0
+EARN.US,D,20170825,000000,8.00781,8.00781,7.95425,8.00781,136905.77136739,0
+EARN.US,D,20170828,000000,8.00781,8.02275,7.89456,7.99056,178380.19215893,0
+EARN.US,D,20170829,000000,7.96816,8.02275,7.9019,7.9084,129731.04884286,0
+EARN.US,D,20170830,000000,7.9084,7.96409,7.9084,7.93587,83577.97641107,0
+EARN.US,D,20170831,000000,7.92594,8.01627,7.92594,7.99798,129155.77829809,0
+EARN.US,D,20170901,000000,8.01627,8.05274,7.99056,8.03936,113176.40003888,0
+EARN.US,D,20170905,000000,8.02275,8.04513,7.93096,7.95425,130314.93767293,0
+EARN.US,D,20170906,000000,7.93587,8.00131,7.93096,7.95425,103614.41248218,0
+EARN.US,D,20170907,000000,7.96409,7.9756,7.92594,7.93587,98433.745722361,0
+EARN.US,D,20170908,000000,7.92594,7.93096,7.86002,7.9019,198503.88836885,0
+EARN.US,D,20170911,000000,7.93096,7.96816,7.8656,7.89456,175759.1561376,0
+EARN.US,D,20170912,000000,7.87033,7.95425,7.87033,7.89456,88971.945732435,0
+EARN.US,D,20170913,000000,7.94756,7.95425,7.89847,7.89847,182334.90783273,0
+EARN.US,D,20170914,000000,7.89847,7.95425,7.88778,7.91527,165422.60018821,0
+EARN.US,D,20170915,000000,7.93096,7.9756,7.8656,7.88712,364978.99665114,0
+EARN.US,D,20170918,000000,7.89456,8.02275,7.89456,7.9756,169293.2875802,0
+EARN.US,D,20170919,000000,8.01199,8.06295,7.99056,8.02275,133485.38938309,0
+EARN.US,D,20170920,000000,8.01627,8.07212,8.00131,8.01627,129927.11483377,0
+EARN.US,D,20170921,000000,8.05108,8.08987,8.00781,8.01627,76001.426333744,0
+EARN.US,D,20170922,000000,8.03936,8.08987,8.01627,8.03936,244296.07010308,0
+EARN.US,D,20170925,000000,8.08987,8.10434,7.98378,8.03936,327032.68641031,0
+EARN.US,D,20170926,000000,8.07808,8.17211,8.0144,8.0664,263190.58337001,0
+EARN.US,D,20170927,000000,8.07212,8.13145,7.95814,8.0664,199771.85359579,0
+EARN.US,D,20170928,000000,8.05108,8.1399,7.97902,8.11874,223480.75649665,0
+EARN.US,D,20170929,000000,8.12301,8.21937,8.12301,8.15846,104013.00817799,0
+EARN.US,D,20171002,000000,8.15846,8.22957,8.11874,8.19662,160514.48670146,0
+EARN.US,D,20171003,000000,8.19152,8.21937,8.10007,8.12301,165186.67462772,0
+EARN.US,D,20171004,000000,8.12301,8.18557,8.12301,8.15846,71201.041413431,0
+EARN.US,D,20171005,000000,8.17536,8.22957,8.17536,8.19152,79350.707464187,0
+EARN.US,D,20171006,000000,8.17536,8.17796,8.07483,8.09525,84154.324241492,0
+EARN.US,D,20171009,000000,8.1399,8.15846,8.10007,8.10602,58003.214739563,0
+EARN.US,D,20171010,000000,8.12301,8.17536,8.06295,8.08412,146417.12649787,0
+EARN.US,D,20171011,000000,8.08412,8.17536,8.07883,8.15096,85820.885164231,0
+EARN.US,D,20171012,000000,8.14668,8.15096,8.09525,8.10007,83086.734148129,0
+EARN.US,D,20171013,000000,8.11269,8.15846,8.08412,8.12301,60855.867178744,0
+EARN.US,D,20171016,000000,8.13397,8.18557,8.08412,8.08412,122639.27731449,0
+EARN.US,D,20171017,000000,8.06295,8.21351,8.06295,8.15846,78640.776211384,0
+EARN.US,D,20171018,000000,8.18557,8.22873,8.09081,8.09081,90427.358664963,0
+EARN.US,D,20171019,000000,8.09081,8.14668,8.09081,8.11269,73724.044439322,0
+EARN.US,D,20171020,000000,8.14668,8.15096,8.04438,8.05108,165237.30705394,0
+EARN.US,D,20171023,000000,8.05108,8.10602,7.98963,8.02119,166322.13371793,0
+EARN.US,D,20171024,000000,8.01627,8.09081,7.97902,7.97902,86211.939860388,0
+EARN.US,D,20171025,000000,8.00633,8.01627,7.82124,7.85354,233282.97875651,0
+EARN.US,D,20171026,000000,7.89456,7.89456,7.68051,7.72404,206863.62512416,0
+EARN.US,D,20171027,000000,7.70288,7.77016,7.59437,7.70696,226011.3005222,0
+EARN.US,D,20171030,000000,7.69638,7.71354,7.58944,7.60698,163115.05429517,0
+EARN.US,D,20171031,000000,7.6107,7.64003,7.51769,7.51769,161264.27752384,0
+EARN.US,D,20171101,000000,7.52789,7.58398,7.49941,7.53339,136519.0258139,0
+EARN.US,D,20171102,000000,7.52316,7.55639,7.44407,7.46014,196630.48859856,0
+EARN.US,D,20171103,000000,7.40333,7.40333,7.11224,7.3195,458331.18589479,0
+EARN.US,D,20171106,000000,7.36034,7.36034,7.13942,7.14528,302775.44510629,0
+EARN.US,D,20171107,000000,7.11224,7.2693,7.11224,7.25325,186034.30680408,0
+EARN.US,D,20171108,000000,7.24729,7.30808,7.20765,7.26428,173121.96083127,0
+EARN.US,D,20171109,000000,7.24729,7.29575,7.17387,7.22612,166791.83026761,0
+EARN.US,D,20171110,000000,7.20765,7.25825,7.15177,7.15791,218133.11045885,0
+EARN.US,D,20171113,000000,7.12913,7.1864,7.08001,7.15791,131699.24975162,0
+EARN.US,D,20171114,000000,7.13569,7.23187,7.13569,7.17915,110577.98701651,0
+EARN.US,D,20171115,000000,7.16885,7.21276,7.10118,7.10118,131213.393917,0
+EARN.US,D,20171116,000000,7.10712,7.16282,7.05004,7.05579,208072.33963956,0
+EARN.US,D,20171117,000000,7.04548,7.22612,7.02283,7.21869,161617.62722175,0
+EARN.US,D,20171120,000000,7.22612,7.28099,7.19746,7.24729,120930.70225085,0
+EARN.US,D,20171121,000000,7.24729,7.32555,7.19077,7.20765,166438.48056968,0
+EARN.US,D,20171122,000000,7.19671,7.35329,7.19671,7.3195,131916.86145581,0
+EARN.US,D,20171124,000000,7.33111,7.38253,7.33111,7.34327,40659.992829304,0
+EARN.US,D,20171127,000000,7.33658,7.38253,7.21869,7.22612,145449.72397128,0
+EARN.US,D,20171128,000000,7.23625,7.31422,7.21869,7.28535,176609.13452676,0
+EARN.US,D,20171129,000000,7.28535,7.3482,7.25325,7.28099,121404.70794315,0
+EARN.US,D,20171130,000000,7.28099,7.28535,7.14528,7.21869,182421.09068588,0
+EARN.US,D,20171201,000000,7.1864,7.1864,7.03295,7.13942,205312.3337675,0
+EARN.US,D,20171204,000000,7.13942,7.24144,7.13942,7.16885,205742.17074759,0
+EARN.US,D,20171205,000000,7.16282,7.22612,7.16282,7.1864,130839.57579147,0
+EARN.US,D,20171206,000000,7.19077,7.21127,7.13569,7.15791,132743.13956035,0
+EARN.US,D,20171207,000000,7.13569,7.24729,7.13569,7.17387,104599.05157939,0
+EARN.US,D,20171208,000000,7.17387,7.21869,7.13942,7.20765,107473.24973186,0
+EARN.US,D,20171211,000000,7.20765,7.30808,7.2018,7.21869,134685.48561318,0
+EARN.US,D,20171212,000000,7.21869,7.2693,7.2018,7.20765,165773.79531478,0
+EARN.US,D,20171213,000000,7.16885,7.3195,7.16885,7.20765,189795.11105831,0
+EARN.US,D,20171214,000000,7.21276,7.28099,7.19671,7.19671,224803.66329247,0
+EARN.US,D,20171215,000000,7.19671,7.31422,7.19671,7.25825,294999.59718105,0
+EARN.US,D,20171218,000000,7.28099,7.34568,7.14528,7.14528,297887.80004717,0
+EARN.US,D,20171219,000000,7.14528,7.15791,6.94374,6.94876,405640.0667661,0
+EARN.US,D,20171220,000000,6.94876,7.0493,6.8758,7.01039,288086.65507298,0
+EARN.US,D,20171221,000000,7.01039,7.12262,7.00511,7.03983,133929.23107681,0
+EARN.US,D,20171222,000000,7.01039,7.08001,7.00511,7.00511,106900.13375842,0
+EARN.US,D,20171226,000000,7.00511,7.08001,7.00511,7.03983,201247.73495595,0
+EARN.US,D,20171227,000000,7.0272,7.09544,7.02283,7.05004,381675.84716279,0
+EARN.US,D,20171228,000000,7.06758,7.11882,6.96918,7.03239,253376.51096784,0
+EARN.US,D,20171229,000000,7.0038,7.03239,6.95219,6.96918,343654.12692547,0
+EARN.US,D,20180102,000000,6.9869,7.022,6.82994,6.86011,313914.5788756,0
+EARN.US,D,20180103,000000,6.83727,6.8655,6.59213,6.60503,411924.95133188,0
+EARN.US,D,20180104,000000,6.59901,6.68578,6.59901,6.59901,311343.09799482,0
+EARN.US,D,20180105,000000,6.62785,6.70871,6.60503,6.69117,200931.01297063,0
+EARN.US,D,20180108,000000,6.69117,6.73229,6.65636,6.67391,157604.73812207,0
+EARN.US,D,20180109,000000,6.66201,6.7205,6.62785,6.68578,169264.20086726,0
+EARN.US,D,20180110,000000,6.67391,6.74992,6.65357,6.73229,145223.49398177,0
+EARN.US,D,20180111,000000,6.7374,6.82483,6.73229,6.81927,190676.33073173,0
+EARN.US,D,20180112,000000,6.83727,6.85372,6.75475,6.75475,122074.77962638,0
+EARN.US,D,20180116,000000,6.76097,6.8422,6.71429,6.71429,141232.15059538,0
+EARN.US,D,20180117,000000,6.7205,6.77174,6.71429,6.7205,165078.94606128,0
+EARN.US,D,20180118,000000,6.71429,6.7205,6.60503,6.62275,239564.6314653,0
+EARN.US,D,20180119,000000,6.62275,6.71429,6.62275,6.63278,191989.54195658,0
+EARN.US,D,20180122,000000,6.63974,6.82994,6.63974,6.81927,245014.61964121,0
+EARN.US,D,20180123,000000,6.82994,6.88859,6.81342,6.8655,164725.59636336,0
+EARN.US,D,20180124,000000,6.87645,6.91081,6.80192,6.80192,169036.89359209,0
+EARN.US,D,20180125,000000,6.77843,6.7904,6.65636,6.7205,212699.28156791,0
+EARN.US,D,20180126,000000,6.7205,6.76728,6.59901,6.6107,300416.18950137,0
+EARN.US,D,20180129,000000,6.60503,6.64531,6.33602,6.3789,460166.88066683,0
+EARN.US,D,20180130,000000,6.34474,6.47211,6.34474,6.3736,214165.46735709,0
+EARN.US,D,20180131,000000,6.38494,6.40869,6.17015,6.25776,259840.22495389,0
+EARN.US,D,20180201,000000,6.24551,6.3273,6.1823,6.25192,223492.60663896,0
+EARN.US,D,20180202,000000,6.24551,6.24551,6.09523,6.12995,277019.69944317,0
+EARN.US,D,20180205,000000,6.10701,6.13541,5.9222,6.01436,369796.61814208,0
+EARN.US,D,20180206,000000,5.96231,6.12995,5.94067,6.08966,330464.91853691,0
+EARN.US,D,20180207,000000,6.09523,6.15306,6.03712,6.04342,208777.96174971,0
+EARN.US,D,20180208,000000,6.03712,6.1823,6.03173,6.04881,125920.68944809,0
+EARN.US,D,20180209,000000,6.22842,6.26279,6.08966,6.18749,221547.02872917,0
+EARN.US,D,20180212,000000,6.28003,6.28662,6.10116,6.22842,213445.8405333,0
+EARN.US,D,20180213,000000,6.19388,6.28003,6.10701,6.25776,180391.48449425,0
+EARN.US,D,20180214,000000,6.21757,6.27929,6.20011,6.23984,135074.38573801,0
+EARN.US,D,20180215,000000,6.24551,6.43645,6.20476,6.41379,202900.29116504,0
+EARN.US,D,20180216,000000,6.39079,6.50931,6.34995,6.47211,141033.93003314,0
+EARN.US,D,20180220,000000,6.43645,6.44898,6.24551,6.26928,222828.99866972,0
+EARN.US,D,20180221,000000,6.30371,6.46244,6.2924,6.2924,153255.73589512,0
+EARN.US,D,20180222,000000,6.29767,6.36192,6.22193,6.25776,110632.92858538,0
+EARN.US,D,20180223,000000,6.28003,6.41956,6.25776,6.34474,304239.47632414,0
+EARN.US,D,20180226,000000,6.31021,6.47211,6.29767,6.45418,198007.2596776,0
+EARN.US,D,20180227,000000,6.47211,6.50644,6.26279,6.26928,131729.41375022,0
+EARN.US,D,20180228,000000,6.28003,6.32097,6.13541,6.13541,268700.89954312,0
+EARN.US,D,20180301,000000,6.13541,6.26928,6.13291,6.17655,123656.23498163,0
+EARN.US,D,20180302,000000,6.15306,6.21757,6.12995,6.17655,121210.79652357,0
+EARN.US,D,20180305,000000,6.16502,6.3273,6.16502,6.24551,128765.8008876,0
+EARN.US,D,20180306,000000,6.23466,6.32097,6.15938,6.2924,216161.6776931,0
+EARN.US,D,20180307,000000,6.25192,6.34474,6.25192,6.31021,123062.65058057,0
+EARN.US,D,20180308,000000,6.32097,6.41956,6.28003,6.38494,132310.0707233,0
+EARN.US,D,20180309,000000,6.44231,6.53438,6.3736,6.48361,340126.01637474,0
+EARN.US,D,20180312,000000,6.48361,6.65089,6.46311,6.62785,221819.58200223,0
+EARN.US,D,20180313,000000,6.65636,6.68578,6.62785,6.63974,143345.78506883,0
+EARN.US,D,20180314,000000,6.68013,6.74353,6.64067,6.68013,202097.7133451,0
+EARN.US,D,20180315,000000,6.66908,6.66908,6.58815,6.58815,175928.28998688,0
+EARN.US,D,20180316,000000,6.6107,6.68013,6.59101,6.61598,216826.36294802,0
+EARN.US,D,20180319,000000,6.60503,6.62785,6.53438,6.59901,286633.39671178,0
+EARN.US,D,20180320,000000,6.63278,6.63278,6.54053,6.54053,219068.1944155,0
+EARN.US,D,20180321,000000,6.54053,6.65089,6.54053,6.58815,219180.2321246,0
+EARN.US,D,20180322,000000,6.56437,6.65089,6.54729,6.55277,181943.85313657,0
+EARN.US,D,20180323,000000,6.55277,6.65636,6.47748,6.48361,215589.63900535,0
+EARN.US,D,20180326,000000,6.51739,6.59901,6.50042,6.57048,303567.25006959,0
+EARN.US,D,20180327,000000,6.57048,6.58815,6.49438,6.51285,356901.50873989,0
+EARN.US,D,20180328,000000,6.51285,6.58415,6.48836,6.51739,323700.64185049,0
+EARN.US,D,20180329,000000,6.52446,6.64392,6.52446,6.55973,293885.68380414,0
+EARN.US,D,20180402,000000,6.60262,6.60262,6.38613,6.476,272997.11477252,0
+EARN.US,D,20180403,000000,6.49374,6.74547,6.49374,6.64392,385621.94455127,0
+EARN.US,D,20180404,000000,6.59539,6.65524,6.58415,6.6314,114541.32097561,0
+EARN.US,D,20180405,000000,6.64392,6.65524,6.59436,6.63761,117363.80941621,0
+EARN.US,D,20180406,000000,6.61329,6.6584,6.57243,6.60262,114319.40012877,0
+EARN.US,D,20180409,000000,6.64392,6.64392,6.56299,6.57243,196965.52444018,0
+EARN.US,D,20180410,000000,6.62005,6.62005,6.53254,6.55331,298518.01216081,0
+EARN.US,D,20180411,000000,6.52446,6.62005,6.52446,6.56633,166971.73697354,0
+EARN.US,D,20180412,000000,6.59035,6.59539,6.50644,6.53103,125446.68375576,0
+EARN.US,D,20180413,000000,6.53103,6.53254,6.42244,6.46384,116503.05817038,0
+EARN.US,D,20180416,000000,6.49374,6.51739,6.44035,6.48836,77472.998551236,0
+EARN.US,D,20180417,000000,6.49976,6.56633,6.476,6.54209,106815.02819095,0
+EARN.US,D,20180418,000000,6.55973,6.58415,6.55973,6.55973,129832.31369531,0
+EARN.US,D,20180419,000000,6.55331,6.58415,6.49976,6.52446,115951.48791023,0
+EARN.US,D,20180420,000000,6.52446,6.58415,6.51739,6.52446,129079.29101593,0
+EARN.US,D,20180423,000000,6.56633,6.65524,6.53513,6.63761,122767.47430855,0
+EARN.US,D,20180424,000000,6.66128,6.72124,6.61329,6.69117,175251.75458967,0
+EARN.US,D,20180425,000000,6.68578,6.72821,6.62005,6.71587,126202.93829213,0
+EARN.US,D,20180426,000000,6.73945,6.82363,6.68578,6.82363,139210.08540342,0
+EARN.US,D,20180427,000000,6.81146,6.8655,6.76367,6.84147,109931.6156179,0
+EARN.US,D,20180430,000000,6.86011,6.87003,6.79234,6.80637,92129.470014626,0
+EARN.US,D,20180501,000000,6.79923,6.80637,6.68013,6.78752,119924.51744034,0
+EARN.US,D,20180502,000000,6.79923,6.80637,6.73388,6.76367,120348.96799208,0
+EARN.US,D,20180503,000000,6.78186,6.78186,6.6584,6.74547,147973.80428284,0
+EARN.US,D,20180504,000000,6.58415,6.86355,6.58415,6.78186,333571.81039288,0
+EARN.US,D,20180507,000000,6.69767,6.74547,6.68013,6.70937,204972.98878324,0
+EARN.US,D,20180508,000000,6.68578,6.70389,6.53178,6.54209,260702.05348537,0
+EARN.US,D,20180509,000000,6.58415,6.59035,6.43442,6.476,286677.56542401,0
+EARN.US,D,20180510,000000,6.49374,6.58348,6.46384,6.50644,328786.50747185,0
+EARN.US,D,20180511,000000,6.53103,6.72124,6.53103,6.70389,636860.0434754,0
+EARN.US,D,20180514,000000,6.73388,6.75754,6.69767,6.73945,239621.7276055,0
+EARN.US,D,20180515,000000,6.70389,6.74547,6.69767,6.71587,171810.90417777,0
+EARN.US,D,20180516,000000,6.72821,6.74547,6.68013,6.69767,275376.83880506,0
+EARN.US,D,20180517,000000,6.66825,6.70937,6.60801,6.66825,192520.6437891,0
+EARN.US,D,20180518,000000,6.69117,6.71587,6.64392,6.66825,139708.86866599,0
+EARN.US,D,20180521,000000,6.71587,6.77481,6.68578,6.75754,176318.26739738,0
+EARN.US,D,20180522,000000,6.77481,6.79234,6.72821,6.77481,165913.84245115,0
+EARN.US,D,20180523,000000,6.79234,6.89519,6.78186,6.84656,211505.64905182,0
+EARN.US,D,20180524,000000,6.84656,6.8655,6.76367,6.83569,204055.14139721,0
+EARN.US,D,20180525,000000,6.82363,6.93085,6.82363,6.91282,150013.10604545,0
+EARN.US,D,20180529,000000,6.88943,6.98812,6.88943,6.92519,174632.31533267,0
+EARN.US,D,20180530,000000,6.97374,7.01476,6.91951,7.01476,267143.14447249,0
+EARN.US,D,20180531,000000,7.01476,7.01476,6.8771,6.91951,185415.94483275,0
+EARN.US,D,20180601,000000,6.93085,6.93085,6.80637,6.81695,189081.94794852,0
+EARN.US,D,20180604,000000,6.84656,6.90086,6.84147,6.8655,165989.25244765,0
+EARN.US,D,20180605,000000,6.83569,6.8836,6.79923,6.79923,136106.42540445,0
+EARN.US,D,20180606,000000,6.79234,6.85296,6.75132,6.76367,130978.54564217,0
+EARN.US,D,20180607,000000,6.78752,6.83569,6.76934,6.79234,113370.31145849,0
+EARN.US,D,20180608,000000,6.76367,6.82929,6.76367,6.79234,108368.47411894,0
+EARN.US,D,20180611,000000,6.80637,6.8836,6.78752,6.84147,106277.46264444,0
+EARN.US,D,20180612,000000,6.83569,6.83569,6.78186,6.81146,124147.47724458,0
+EARN.US,D,20180613,000000,6.79234,6.82929,6.64392,6.73388,202023.38063427,0
+EARN.US,D,20180614,000000,6.75132,6.90086,6.75132,6.87087,171095.58649664,0
+EARN.US,D,20180615,000000,6.8836,6.90086,6.80561,6.84147,203880.62111959,0
+EARN.US,D,20180618,000000,6.82363,6.92519,6.82363,6.89519,174632.31533267,0
+EARN.US,D,20180619,000000,6.8836,7.00891,6.8836,6.96083,216717.5570959,0
+EARN.US,D,20180620,000000,6.96743,6.97873,6.8836,6.96743,251364.14134685,0
+EARN.US,D,20180621,000000,6.97374,7.03908,6.91282,7.00222,260918.58790391,0
+EARN.US,D,20180622,000000,7.01476,7.03239,6.89519,6.92519,1616022.2203676,0
+EARN.US,D,20180625,000000,6.93085,6.98468,6.89519,6.96083,188981.76038172,0
+EARN.US,D,20180626,000000,6.96083,6.99712,6.91951,6.92519,323324.66915364,0
+EARN.US,D,20180627,000000,6.92519,6.93744,6.77481,6.79923,314318.56099973,0
+EARN.US,D,20180628,000000,6.79234,6.86633,6.74353,6.82418,282481.53776139,0
+EARN.US,D,20180629,000000,6.82418,6.82418,6.7374,6.74353,129538.21470894,0
+EARN.US,D,20180702,000000,6.73109,6.7374,6.65089,6.7193,290143.19340621,0
+EARN.US,D,20180703,000000,6.71224,6.86799,6.71224,6.84851,194736.62040065,0
+EARN.US,D,20180705,000000,6.86159,6.89882,6.81778,6.87338,104585.04686577,0
+EARN.US,D,20180706,000000,6.9043,6.95452,6.88574,6.9236,150155.30775313,0
+EARN.US,D,20180709,000000,6.94227,6.94227,6.89206,6.91024,162512.85160882,0
+EARN.US,D,20180710,000000,6.92899,6.92899,6.83727,6.83727,102053.42555455,0
+EARN.US,D,20180711,000000,6.81204,6.89206,6.81204,6.84851,77625.973115573,0
+EARN.US,D,20180712,000000,6.87338,6.87338,6.7814,6.81778,182036.49970371,0
+EARN.US,D,20180713,000000,6.81204,6.86159,6.80637,6.82994,78384.382223271,0
+EARN.US,D,20180716,000000,6.87338,6.87338,6.75615,6.81778,102606.07310037,0
+EARN.US,D,20180717,000000,6.855,6.855,6.77768,6.83727,123107.89657848,0
+EARN.US,D,20180718,000000,6.83727,6.85213,6.76236,6.79234,94444.556907297,0
+EARN.US,D,20180719,000000,6.82418,6.91024,6.81204,6.83727,109826.04162279,0
+EARN.US,D,20180720,000000,6.79923,6.86159,6.77843,6.855,68179.255124949,0
+EARN.US,D,20180723,000000,6.855,6.9043,6.855,6.86159,60619.941618253,0
+EARN.US,D,20180724,000000,6.86159,6.86159,6.79234,6.82418,99586.441383208,0
+EARN.US,D,20180725,000000,6.84851,6.88016,6.82929,6.86159,83529.498556174,0
+EARN.US,D,20180726,000000,6.81778,6.9236,6.81778,6.855,128667.76789215,0
+EARN.US,D,20180727,000000,6.855,6.9173,6.82418,6.86159,106702.99048187,0
+EARN.US,D,20180730,000000,6.855,6.9481,6.855,6.91024,150032.49718741,0
+EARN.US,D,20180731,000000,6.9173,6.99787,6.88574,6.92899,101094.64131329,0
+EARN.US,D,20180801,000000,6.95452,6.95452,6.83727,6.84851,79692.207019784,0
+EARN.US,D,20180802,000000,6.82418,6.9236,6.82418,6.91024,105618.16381786,0
+EARN.US,D,20180803,000000,6.91024,7.10267,6.91024,7.05273,186512.62163906,0
+EARN.US,D,20180806,000000,7.07872,7.07872,6.96668,6.96668,126723.26726801,0
+EARN.US,D,20180807,000000,6.96668,6.98468,6.84851,6.88016,182069.8955593,0
+EARN.US,D,20180808,000000,6.88016,6.93512,6.85149,6.9043,121225.87852286,0
+EARN.US,D,20180809,000000,6.9236,6.97298,6.9236,6.9481,101842.27756434,0
+EARN.US,D,20180810,000000,6.9173,6.96018,6.89206,6.93512,92966.520975819,0
+EARN.US,D,20180813,000000,6.94227,6.97604,6.8694,6.93512,136254.01354046,0
+EARN.US,D,20180814,000000,6.9481,6.98468,6.93512,6.94227,87033.908822282,0
+EARN.US,D,20180815,000000,6.97873,7.04771,6.95303,7.02283,123213.47057358,0
+EARN.US,D,20180816,000000,7.00891,7.11529,7.00084,7.10267,147575.20858703,0
+EARN.US,D,20180817,000000,7.11529,7.17684,7.10267,7.17015,167402.65123927,0
+EARN.US,D,20180820,000000,7.17684,7.30076,7.17015,7.28767,171597.60161623,0
+EARN.US,D,20180821,000000,7.2693,7.35571,7.2693,7.33723,146774.78533842,0
+EARN.US,D,20180822,000000,7.3195,7.35571,7.2693,7.30725,256317.5008315,0
+EARN.US,D,20180823,000000,7.30076,7.35571,7.28257,7.32555,212933.05255706,0
+EARN.US,D,20180824,000000,7.3195,7.33723,7.28767,7.32555,112430.91835916,0
+EARN.US,D,20180827,000000,7.33186,7.3688,7.32555,7.3442,71983.150805744,0
+EARN.US,D,20180828,000000,7.3442,7.36257,7.31561,7.33723,60723.36104203,0
+EARN.US,D,20180829,000000,7.33723,7.3442,7.27588,7.31349,85706.692883812,0
+EARN.US,D,20180830,000000,7.29426,7.3442,7.28257,7.30725,64852.596993457,0
+EARN.US,D,20180831,000000,7.31349,7.33186,7.27588,7.31349,57670.333469281,0
+EARN.US,D,20180904,000000,7.36257,7.42486,7.32555,7.35571,164304.37766862,0
+EARN.US,D,20180905,000000,7.36257,7.42486,7.3442,7.41169,136140.8985457,0
+EARN.US,D,20180906,000000,7.45494,7.47991,7.38718,7.4618,231446.20669882,0
+EARN.US,D,20180907,000000,7.44872,7.4618,7.40017,7.41169,88437.612042922,0
+EARN.US,D,20180910,000000,7.44872,7.4618,7.3933,7.3933,103592.8667689,0
+EARN.US,D,20180911,000000,7.41169,7.43638,7.3688,7.4049,67595.366294875,0
+EARN.US,D,20180912,000000,7.38718,7.39396,7.28535,7.3442,157934.38753537,0
+EARN.US,D,20180913,000000,7.37409,7.40166,7.3442,7.3933,128899.38430998,0
+EARN.US,D,20180914,000000,7.3933,7.3933,7.30725,7.3688,117516.78398054,0
+EARN.US,D,20180917,000000,7.38718,7.38718,7.30725,7.33186,91726.565176161,0
+EARN.US,D,20180918,000000,7.33723,7.33723,7.23625,7.2693,170010.75983264,0
+EARN.US,D,20180919,000000,7.30725,7.30725,7.21127,7.22668,119644.42316762,0
+EARN.US,D,20180920,000000,7.22668,7.3195,7.16505,7.30076,128326.26833656,0
+EARN.US,D,20180921,000000,7.27588,7.34086,7.27588,7.33723,214002.79722177,0
+EARN.US,D,20180924,000000,7.33723,7.35245,7.20236,7.25165,133718.0830866,0
+EARN.US,D,20180925,000000,7.29426,7.29509,7.20765,7.22668,130436.67095299,0
+EARN.US,D,20180926,000000,7.25165,7.25685,7.20765,7.22668,160148.20957558,0
+EARN.US,D,20180927,000000,7.23271,7.26484,7.18947,7.24571,105885.33066261,0
+EARN.US,D,20180928,000000,7.23271,7.26484,7.20699,7.21276,54241.333199677,0
+EARN.US,D,20181001,000000,7.22009,7.27077,7.14899,7.18193,86041.728725421,0
+EARN.US,D,20181002,000000,7.14305,7.2004,7.0983,7.11083,101530.94200735,0
+EARN.US,D,20181003,000000,7.0983,7.1308,7.02283,7.03444,106376.57292557,0
+EARN.US,D,20181004,000000,7.02283,7.0272,6.91814,6.93874,163799.13069205,0
+EARN.US,D,20181005,000000,6.93874,6.99629,6.91282,6.92007,99525.036100341,0
+EARN.US,D,20181008,000000,6.91282,7.00891,6.89576,6.96454,75658.849492484,0
+EARN.US,D,20181009,000000,6.96454,7.00222,6.96454,6.97067,79121.245617683,0
+EARN.US,D,20181010,000000,6.98319,7.04855,6.92007,6.93159,83925.939680653,0
+EARN.US,D,20181011,000000,6.94589,6.99629,6.79097,6.81695,100898.57532238,0
+EARN.US,D,20181012,000000,6.87421,6.88796,6.68291,6.69006,157770.64011437,0
+EARN.US,D,20181015,000000,6.6518,6.83727,6.6518,6.76645,55399.415288847,0
+EARN.US,D,20181016,000000,6.76645,6.89426,6.72821,6.87421,59874.459938527,0
+EARN.US,D,20181017,000000,6.82363,6.88796,6.82363,6.86216,23881.268607159,0
+EARN.US,D,20181018,000000,6.82363,6.86867,6.74092,6.77916,60484.203624546,0
+EARN.US,D,20181019,000000,6.77211,6.80637,6.74092,6.75327,49428.020851392,0
+EARN.US,D,20181022,000000,6.74092,6.80285,6.70871,6.70871,45197.520047516,0
+EARN.US,D,20181023,000000,6.70871,6.70871,6.60038,6.61932,166261.80572073,0
+EARN.US,D,20181024,000000,6.60633,6.78595,6.60633,6.72821,106715.91790984,0
+EARN.US,D,20181025,000000,6.77211,6.84924,6.72124,6.79097,135430.96729289,0
+EARN.US,D,20181026,000000,6.76033,6.81146,6.68642,6.74092,95972.147979337,0
+EARN.US,D,20181029,000000,6.79097,6.83727,6.77982,6.81146,100491.36134126,0
+EARN.US,D,20181030,000000,6.81146,6.86867,6.76645,6.82994,60979.755030143,0
+EARN.US,D,20181031,000000,6.82994,6.83727,6.73443,6.74713,61250.153731893,0
+EARN.US,D,20181101,000000,6.72821,6.76934,6.71503,6.74092,145353.84554716,0
+EARN.US,D,20181102,000000,6.71503,6.74864,6.6518,6.69636,90151.57353489,0
+EARN.US,D,20181105,000000,6.70871,6.80497,6.6518,6.67103,68610.169390686,0
+EARN.US,D,20181106,000000,6.61254,6.85567,6.58739,6.85567,166255.34200675,0
+EARN.US,D,20181107,000000,6.85567,6.91645,6.82994,6.90719,86077.279152345,0
+EARN.US,D,20181108,000000,6.90719,6.90719,6.84293,6.87421,46726.188405219,0
+EARN.US,D,20181109,000000,6.86867,6.95145,6.86867,6.93159,90413.353951326,0
+EARN.US,D,20181112,000000,6.93744,6.93744,6.85567,6.87421,54413.698905972,0
+EARN.US,D,20181113,000000,6.88796,6.92007,6.87421,6.88796,86145.148149199,0
+EARN.US,D,20181114,000000,6.92007,6.96454,6.87421,6.92007,119764.00187635,0
+EARN.US,D,20181115,000000,6.92638,6.92638,6.85567,6.88796,33673.795296039,0
+EARN.US,D,20181116,000000,6.90086,7.0272,6.84924,7.02283,156203.18947276,0
+EARN.US,D,20181119,000000,7.02283,7.0272,6.92007,6.94589,55107.470873808,0
+EARN.US,D,20181120,000000,6.90086,7.02283,6.90086,7.00891,369040.36360571,0
+EARN.US,D,20181121,000000,7.00891,7.19438,7.00222,7.11083,157540.1009822,0
+EARN.US,D,20181123,000000,7.15631,7.18788,7.06674,7.1747,41743.742207632,0
+EARN.US,D,20181126,000000,7.14305,7.17239,7.04121,7.0918,117570.64826375,0
+EARN.US,D,20181127,000000,7.0918,7.16885,7.08001,7.15631,54921.100453878,0
+EARN.US,D,20181128,000000,7.18788,7.2393,7.0983,7.20699,178619.34957641,0
+EARN.US,D,20181129,000000,7.14899,7.27077,7.13942,7.23271,93770.17608142,0
+EARN.US,D,20181130,000000,7.26484,7.27802,7.16282,7.24571,65695.034382974,0
+EARN.US,D,20181203,000000,7.21276,7.25248,7.10564,7.2393,67983.189134038,0
+EARN.US,D,20181204,000000,7.25248,7.25825,7.20699,7.2393,112979.25676232,0
+EARN.US,D,20181206,000000,7.23271,7.31561,7.23271,7.30326,134623.00304464,0
+EARN.US,D,20181207,000000,7.30875,7.3416,7.26484,7.33482,95911.819982134,0
+EARN.US,D,20181210,000000,7.31561,7.31561,7.2018,7.25825,65115.454695557,0
+EARN.US,D,20181211,000000,7.23271,7.25825,7.2004,7.20699,43715.174973379,0
+EARN.US,D,20181212,000000,7.16282,7.18193,7.0272,7.04121,131164.91606211,0
+EARN.US,D,20181213,000000,6.96454,7.0983,6.93159,7.06674,47632.185648931,0
+EARN.US,D,20181214,000000,7.04855,7.18788,7.04855,7.12411,61257.694731544,0
+EARN.US,D,20181217,000000,7.11742,7.14899,6.77916,6.77916,351264.07285838,0
+EARN.US,D,20181218,000000,6.76033,6.88796,6.74713,6.84924,103526.07505771,0
+EARN.US,D,20181219,000000,6.84924,6.90719,6.81146,6.81146,97589.153761516,0
+EARN.US,D,20181220,000000,6.79772,6.81695,6.56158,6.60038,138441.98072474,0
+EARN.US,D,20181221,000000,6.59361,6.73443,6.59361,6.6518,147822.98428984,0
+EARN.US,D,20181224,000000,6.6314,6.6518,6.47869,6.51062,85380.275327516,0
+EARN.US,D,20181226,000000,6.56158,6.74092,6.56158,6.72821,125971.32187431,0
+EARN.US,D,20181227,000000,6.66406,6.74092,6.57662,6.74092,147467.4800206,0
+EARN.US,D,20181228,000000,6.76728,6.93159,6.72329,6.89279,145152.39312793,0
+EARN.US,D,20181231,000000,6.87969,6.92593,6.7205,6.75401,91006.938352379,0
+EARN.US,D,20190102,000000,6.70797,6.85296,6.70102,6.8265,75846.297198079,0
+EARN.US,D,20190103,000000,6.79996,6.99843,6.79996,6.95813,90429.513236292,0
+EARN.US,D,20190104,000000,6.97873,7.09023,6.97873,7.05717,80896.612392521,0
+EARN.US,D,20190107,000000,7.05717,7.27588,7.05717,7.18947,72331.114075327,0
+EARN.US,D,20190108,000000,7.18342,7.19671,7.05717,7.0711,35232.627652343,0
+EARN.US,D,20190109,000000,7.09709,7.19671,7.05717,7.18342,57229.723632564,0
+EARN.US,D,20190110,000000,7.18342,7.22306,7.14983,7.18947,50875.89278427,0
+EARN.US,D,20190111,000000,7.18947,7.26196,7.18947,7.26196,33093.138322957,0
+EARN.US,D,20190114,000000,7.26196,7.26196,7.18947,7.23625,64323.649732265,0
+EARN.US,D,20190115,000000,7.22892,7.29509,7.22306,7.26847,93320.947959389,0
+EARN.US,D,20190116,000000,7.26847,7.3947,7.26847,7.38097,67319.581164803,0
+EARN.US,D,20190117,000000,7.3947,7.46014,7.30808,7.41492,137190.17478277,0
+EARN.US,D,20190118,000000,7.43321,7.46014,7.38802,7.40017,45847.123303115,0
+EARN.US,D,20190122,000000,7.40017,7.49403,7.36174,7.38097,99590.750525865,0
+EARN.US,D,20190123,000000,7.38802,7.44779,7.36788,7.42096,122156.65333686,0
+EARN.US,D,20190124,000000,7.44093,7.51936,7.40723,7.51277,116937.20429312,0
+EARN.US,D,20190125,000000,7.52632,7.52632,7.46711,7.49403,122402.27446834,0
+EARN.US,D,20190128,000000,7.49403,7.57283,7.45326,7.56577,122464.75703687,0
+EARN.US,D,20190129,000000,7.5785,7.58574,7.51277,7.5785,120602.13012321,0
+EARN.US,D,20190130,000000,7.58574,7.67168,7.56337,7.652,113363.84774449,0
+EARN.US,D,20190131,000000,7.65905,7.69815,7.63306,7.69815,136859.44808382,0
+EARN.US,D,20190201,000000,7.67809,7.80981,7.6638,7.78391,88734.942886279,0
+EARN.US,D,20190204,000000,7.78391,7.78391,7.7053,7.77659,67809.746142079,0
+EARN.US,D,20190205,000000,7.797,7.797,7.71755,7.78391,102486.49439162,0
+EARN.US,D,20190206,000000,7.77659,7.77659,7.69815,7.75719,51189.382912593,0
+EARN.US,D,20190207,000000,7.75719,7.75719,7.63772,7.68525,98055.618454177,0
+EARN.US,D,20190208,000000,7.68525,7.71755,7.61488,7.7053,44715.973355555,0
+EARN.US,D,20190211,000000,7.71755,7.71755,7.652,7.68525,47856.261067115,0
+EARN.US,D,20190212,000000,7.40017,7.51936,7.09709,7.46711,232137.82409531,0
+EARN.US,D,20190213,000000,7.48715,7.49941,7.28257,7.41492,119249.05932881,0
+EARN.US,D,20190214,000000,7.42728,7.47991,7.36174,7.42728,191692.2111132,0
+EARN.US,D,20190215,000000,7.45326,7.49336,7.3947,7.42096,71871.113096652,0
+EARN.US,D,20190219,000000,7.43321,7.49403,7.37409,7.48715,194110.71742967,0
+EARN.US,D,20190220,000000,7.46711,7.52632,7.44779,7.49941,79284.993038661,0
+EARN.US,D,20190221,000000,7.53264,7.64486,7.48641,7.61878,151997.46623917,0
+EARN.US,D,20190222,000000,7.67809,7.67809,7.59595,7.67809,117419.82827075,0
+EARN.US,D,20190225,000000,7.65905,7.71755,7.65905,7.69081,92061.601017771,0
+EARN.US,D,20190226,000000,7.6638,7.80981,7.6638,7.77659,97667.795615014,0
+EARN.US,D,20190227,000000,7.77659,7.77659,7.68525,7.76452,71692.283676371,0
+EARN.US,D,20190228,000000,7.73853,7.84286,7.73119,7.76452,108653.95481998,0
+EARN.US,D,20190301,000000,7.78391,7.797,7.69815,7.76452,71737.529674274,0
+EARN.US,D,20190304,000000,7.81715,7.81715,7.76452,7.77659,102421.85725176,0
+EARN.US,D,20190305,000000,7.797,7.82281,7.75719,7.81715,93340.339101346,0
+EARN.US,D,20190306,000000,7.797,7.797,7.7053,7.71755,66047.306795213,0
+EARN.US,D,20190307,000000,7.69081,7.7507,7.69081,7.72404,67122.437888228,0
+EARN.US,D,20190308,000000,7.72404,7.80425,7.71755,7.797,67635.225864455,0
+EARN.US,D,20190311,000000,7.797,7.83015,7.73853,7.80425,60472.353482238,0
+EARN.US,D,20190312,000000,7.82281,7.82281,7.78391,7.80981,72629.52220435,0
+EARN.US,D,20190313,000000,7.82281,7.91693,7.80425,7.89622,101548.17857798,0
+EARN.US,D,20190314,000000,7.73119,7.89039,7.73119,7.86392,137395.93634466,0
+EARN.US,D,20190315,000000,7.9084,7.91693,7.82281,7.9084,163493.18156337,0
+EARN.US,D,20190318,000000,7.9084,8.01292,7.88211,7.96816,175600.79514492,0
+EARN.US,D,20190319,000000,8.01292,8.01292,7.89039,7.91693,102912.02222903,0
+EARN.US,D,20190320,000000,7.9019,7.92352,7.84954,7.86392,106014.60494234,0
+EARN.US,D,20190321,000000,7.83656,7.9343,7.83656,7.89039,110084.59018224,0
+EARN.US,D,20190322,000000,7.9343,7.9343,7.86392,7.89622,93886.522933169,0
+EARN.US,D,20190325,000000,7.92352,7.93012,7.83656,7.92352,82121.486192878,0
+EARN.US,D,20190326,000000,7.9019,7.95573,7.89039,7.95573,128191.60762851,0
+EARN.US,D,20190327,000000,7.95573,7.99557,7.86392,7.9756,146389.1170706,0
+EARN.US,D,20190328,000000,8.00958,8.11874,7.9756,8.04261,310072.97819656,0
+EARN.US,D,20190329,000000,8.04261,8.12467,7.98888,8.08412,101755.01742553,0
+EARN.US,D,20190401,000000,8.12467,8.15596,8.06954,8.1036,100773.61018531,0
+EARN.US,D,20190402,000000,8.06954,8.1036,7.98227,8.02275,116141.09018717,0
+EARN.US,D,20190403,000000,8.02275,8.07744,8.00298,8.03028,65984.824226682,0
+EARN.US,D,20190404,000000,8.03028,8.03028,7.93337,7.9549,89777.755409363,0
+EARN.US,D,20190405,000000,7.96158,8.0144,7.9408,8.00958,75018.941807863,0
+EARN.US,D,20190408,000000,8.0144,8.0493,7.9756,8.04261,53144.656393375,0
+EARN.US,D,20190409,000000,8.04261,8.06462,8.02275,8.04261,80546.494551609,0
+EARN.US,D,20190410,000000,8.0493,8.15187,8.02275,8.13145,87905.432924736,0
+EARN.US,D,20190411,000000,8.14511,8.14511,8.07744,8.1036,48544.64660663,0
+EARN.US,D,20190412,000000,8.12467,8.12467,7.98803,8.02275,57375.157197251,0
+EARN.US,D,20190415,000000,8.0493,8.0493,8.00298,8.03686,31839.177809662,0
+EARN.US,D,20190416,000000,8.0144,8.0144,7.96158,7.9756,70162.538033003,0
+EARN.US,D,20190417,000000,7.96816,8.03686,7.90617,8.00958,62624.770239595,0
+EARN.US,D,20190418,000000,8.00298,8.06462,7.96816,8.05784,48136.355339845,0
+EARN.US,D,20190422,000000,8.05784,8.09757,8.0144,8.09164,40183.832565664,0
+EARN.US,D,20190423,000000,8.06462,8.12467,8.03028,8.04261,152343.27493743,0
+EARN.US,D,20190424,000000,8.0144,8.14511,8.0144,8.1036,54359.834622755,0
+EARN.US,D,20190425,000000,8.14511,8.14511,7.96816,7.9964,70303.662455033,0
+EARN.US,D,20190426,000000,8.03028,8.11113,8.00958,8.11113,57172.627492355,0
+EARN.US,D,20190429,000000,8.06954,8.06954,7.95239,7.9549,79366.866749152,0
+EARN.US,D,20190430,000000,8.0144,8.03028,7.90023,8.03028,127311.46524074,0
+EARN.US,D,20190501,000000,7.9964,8.03028,7.92186,7.92186,80396.751844263,0
+EARN.US,D,20190502,000000,7.92186,7.93838,7.8463,7.89456,70169.00174699,0
+EARN.US,D,20190503,000000,7.89456,8.01199,7.88712,7.9549,65345.993827726,0
+EARN.US,D,20190506,000000,7.90617,8.03686,7.90617,7.98227,72230.926508542,0
+EARN.US,D,20190507,000000,7.90617,7.96816,7.82522,7.86726,121365.92565923,0
+EARN.US,D,20190508,000000,7.86726,7.91443,7.71755,7.76544,112734.71291651,0
+EARN.US,D,20190509,000000,7.75793,7.79199,7.71012,7.77824,79323.775322579,0
+EARN.US,D,20190510,000000,7.82522,7.87953,7.77824,7.87953,87614.565795362,0
+EARN.US,D,20190513,000000,7.81224,7.85195,7.71755,7.74344,134840.61474884,0
+EARN.US,D,20190514,000000,7.72312,7.77092,7.70454,7.74344,78634.312497399,0
+EARN.US,D,20190515,000000,7.72312,7.77092,7.6496,7.66938,109488.85120984,0
+EARN.US,D,20190516,000000,7.6496,7.76544,7.6496,7.71012,77087.330283401,0
+EARN.US,D,20190517,000000,7.66938,7.70454,7.62194,7.62194,68031.666988934,0
+EARN.US,D,20190520,000000,7.55389,7.65674,7.40416,7.47944,131060.41935265,0
+EARN.US,D,20190521,000000,7.47239,7.54053,7.43869,7.47239,100110.00221608,0
+EARN.US,D,20190522,000000,7.45948,7.47239,7.37103,7.41169,35571.97263661,0
+EARN.US,D,20190523,000000,7.40416,7.4257,7.36397,7.37103,49744.742836709,0
+EARN.US,D,20190524,000000,7.35729,7.48641,7.35729,7.46561,53090.792110159,0
+EARN.US,D,20190528,000000,7.48641,7.49941,7.44573,7.45948,45825.577589829,0
+EARN.US,D,20190529,000000,7.43869,7.43869,7.33658,7.38412,60802.002895527,0
+EARN.US,D,20190530,000000,7.40416,7.40416,7.26196,7.28897,64266.553592054,0
+EARN.US,D,20190531,000000,7.25528,7.35024,7.15993,7.22149,61356.805012663,0
+EARN.US,D,20190603,000000,7.13367,7.33028,7.13367,7.28897,115325.58493926,0
+EARN.US,D,20190604,000000,7.35729,7.41169,7.29575,7.32257,135440.66286387,0
+EARN.US,D,20190605,000000,7.32257,7.32257,7.22149,7.24144,50334.018095105,0
+EARN.US,D,20190606,000000,7.24144,7.30958,7.22743,7.27588,53382.736525195,0
+EARN.US,D,20190607,000000,7.27588,7.29202,7.22743,7.26196,54219.78748639,0
+EARN.US,D,20190610,000000,7.24887,7.28321,7.20765,7.26196,100127.23878671,0
+EARN.US,D,20190611,000000,7.26789,7.30326,7.24144,7.29575,41884.866629662,0
+EARN.US,D,20190612,000000,7.18723,7.30958,7.18723,7.28257,115058.41809451,0
+EARN.US,D,20190613,000000,7.29575,7.39879,7.28257,7.35729,73766.058580232,0
+EARN.US,D,20190614,000000,7.401,7.47239,7.33111,7.44573,61534.55714728,0
+EARN.US,D,20190617,000000,7.47239,7.51277,7.43869,7.43869,86269.0360006,0
+EARN.US,D,20190618,000000,7.47239,7.48327,7.41809,7.43869,65501.122963391,0
+EARN.US,D,20190619,000000,7.37103,7.47239,7.36397,7.45178,98987.470553834,0
+EARN.US,D,20190620,000000,7.48641,7.50617,7.44573,7.46561,86970.348968087,0
+EARN.US,D,20190621,000000,7.45178,7.50617,7.41809,7.44573,165982.78873367,0
+EARN.US,D,20190624,000000,7.43173,7.47944,7.43173,7.45178,50079.77867832,0
+EARN.US,D,20190625,000000,7.47239,7.47637,7.41169,7.43869,44039.437958348,0
+EARN.US,D,20190626,000000,7.43869,7.50617,7.3947,7.43869,103311.69521051,0
+EARN.US,D,20190627,000000,7.45948,7.50088,7.43869,7.48798,99184.613830407,0
+EARN.US,D,20190628,000000,7.49467,7.62017,7.47333,7.50088,203710.40998462,0
+EARN.US,D,20190701,000000,7.47333,7.53663,7.47333,7.50859,81715.349497421,0
+EARN.US,D,20190702,000000,7.51212,7.52233,7.45948,7.46627,60316.147060908,0
+EARN.US,D,20190703,000000,7.50088,7.51507,7.46627,7.50088,17538.210615505,0
+EARN.US,D,20190705,000000,7.48083,7.55008,7.45948,7.52947,31183.110840077,0
+EARN.US,D,20190708,000000,7.48798,7.58481,7.48083,7.55722,76582.083306825,0
+EARN.US,D,20190709,000000,7.55722,7.57774,7.52947,7.55722,33229.953602329,0
+EARN.US,D,20190710,000000,7.55722,7.59911,7.55722,7.58481,41898.871343298,0
+EARN.US,D,20190711,000000,7.53663,7.65499,7.53663,7.65499,42706.835591554,0
+EARN.US,D,20190712,000000,7.66147,7.77259,7.6339,7.75226,47237.899095782,0
+EARN.US,D,20190715,000000,7.72404,7.80155,7.68273,7.788,58099.093163691,0
+EARN.US,D,20190716,000000,7.77259,7.81556,7.76693,7.80155,36804.387436617,0
+EARN.US,D,20190717,000000,7.8772,7.8772,7.76693,7.80841,76383.862744585,0
+EARN.US,D,20190718,000000,7.83656,7.83656,7.7944,7.80155,42369.645178616,0
+EARN.US,D,20190719,000000,7.77983,7.83656,7.77983,7.81556,48453.077325162,0
+EARN.US,D,20190722,000000,7.84286,7.84286,7.76544,7.83656,52035.052159102,0
+EARN.US,D,20190723,000000,7.84286,7.8772,7.83656,7.86467,42860.887441555,0
+EARN.US,D,20190724,000000,7.77983,7.89289,7.60551,7.87033,50117.483676572,0
+EARN.US,D,20190725,000000,7.8772,7.89847,7.80155,7.80841,71024.366564478,0
+EARN.US,D,20190726,000000,7.83656,7.90458,7.83656,7.89847,49637.014270274,0
+EARN.US,D,20190729,000000,7.9202,8.01627,7.9202,7.9756,150580.83559055,0
+EARN.US,D,20190730,000000,7.98227,8.03844,7.96816,8.01627,79743.916731673,0
+EARN.US,D,20190731,000000,7.98888,8.04513,7.84286,7.9202,80892.303249861,0
+EARN.US,D,20190801,000000,7.96816,8.08754,7.8772,7.8772,65547.446246957,0
+EARN.US,D,20190802,000000,7.52947,7.84954,7.52947,7.7944,68547.686822153,0
+EARN.US,D,20190805,000000,7.6339,7.71755,7.55008,7.62017,73670.180156106,0
+EARN.US,D,20190806,000000,7.66863,7.7595,7.6339,7.71012,70384.458879859,0
+EARN.US,D,20190807,000000,7.75226,7.81556,7.60551,7.6339,75885.079481995,0
+EARN.US,D,20190808,000000,7.62676,7.68998,7.61246,7.67568,38079.893663201,0
+EARN.US,D,20190809,000000,7.66863,7.67735,7.59269,7.59269,38906.171767753,0
+EARN.US,D,20190812,000000,7.62017,7.62017,7.51507,7.55722,35523.494781715,0
+EARN.US,D,20190813,000000,7.49467,7.65499,7.49467,7.59911,28636.40752957,0
+EARN.US,D,20190814,000000,7.47333,7.52233,7.25685,7.31349,137805.30489712,0
+EARN.US,D,20190815,000000,7.36174,7.44573,7.29202,7.29202,96693.929374447,0
+EARN.US,D,20190816,000000,7.32731,7.44573,7.32731,7.43173,95179.265730382,0
+EARN.US,D,20190819,000000,7.48083,7.48083,7.41094,7.41716,64169.597882265,0
+EARN.US,D,20190820,000000,7.45253,7.52947,7.43173,7.48798,29558.564058248,0
+EARN.US,D,20190821,000000,7.50088,7.50088,7.17313,7.22892,97943.580745085,0
+EARN.US,D,20190822,000000,7.20096,7.22892,7.00668,7.05506,105925.1902322,0
+EARN.US,D,20190823,000000,7.14528,7.19511,6.97873,6.98543,89415.787426145,0
+EARN.US,D,20190826,000000,6.9574,7.06526,6.9574,7.04855,61539.943575602,0
+EARN.US,D,20190827,000000,7.09023,7.13942,6.88796,6.90875,103766.30976087,0
+EARN.US,D,20190828,000000,6.90875,6.9574,6.81146,6.86011,74626.809826042,0
+EARN.US,D,20190829,000000,6.86716,6.89158,6.74864,6.7904,74250.837129187,0
+EARN.US,D,20190830,000000,6.79727,6.88796,6.79727,6.82483,44137.470953803,0
+EARN.US,D,20190903,000000,6.7904,7.0272,6.75884,6.99926,167280.9179592,0
+EARN.US,D,20190904,000000,7.04121,7.0698,6.99926,7.06239,82638.583311762,0
+EARN.US,D,20190905,000000,7.10424,7.11083,7.04121,7.09709,41754.515064275,0
+EARN.US,D,20190906,000000,7.03444,7.09023,6.96527,7.06915,50728.304648253,0
+EARN.US,D,20190909,000000,7.11083,7.24365,7.07631,7.18064,45249.229759405,0
+EARN.US,D,20190910,000000,7.20858,7.44573,7.20858,7.41716,88761.875027889,0
+EARN.US,D,20190911,000000,7.3895,7.45624,7.3688,7.42486,25600.616527451,0
+EARN.US,D,20190912,000000,7.3972,7.45948,7.37176,7.42486,40651.374543988,0
+EARN.US,D,20190913,000000,7.42486,7.52233,7.3895,7.48798,66116.253077732,0
+EARN.US,D,20190916,000000,7.49467,7.49467,7.3895,7.45253,60547.763478741,0
+EARN.US,D,20190917,000000,7.47333,7.48083,7.3482,7.47333,42517.23331463,0
+EARN.US,D,20190918,000000,7.46627,7.49467,7.45948,7.48798,34987.006520872,0
+EARN.US,D,20190919,000000,7.45948,7.5643,7.45948,7.52947,38462.330074044,0
+EARN.US,D,20190920,000000,7.48083,7.6339,7.44573,7.6339,130716.76522573,0
+EARN.US,D,20190923,000000,7.57125,7.648,7.55008,7.57125,46548.436270602,0
+EARN.US,D,20190924,000000,7.57125,7.62676,7.48798,7.5436,63183.88149939,0
+EARN.US,D,20190925,000000,7.50088,7.59269,7.50088,7.55008,42537.701742254,0
+EARN.US,D,20190926,000000,7.55008,7.73212,7.44407,7.59269,92218.884724766,0
+EARN.US,D,20190927,000000,7.59269,7.61329,7.44872,7.56337,84348.235661075,0
+EARN.US,D,20190930,000000,7.50617,7.56337,7.47006,7.54219,42665.898736309,0
+EARN.US,D,20191001,000000,7.52789,7.59269,7.37725,7.44166,37595.115114246,0
+EARN.US,D,20191002,000000,7.44872,7.54861,7.36341,7.48494,183268.91450373,0
+EARN.US,D,20191003,000000,7.48641,7.56337,7.43414,7.54219,17623.316182989,0
+EARN.US,D,20191004,000000,7.56122,7.57774,7.51277,7.53486,33131.920606873,0
+EARN.US,D,20191007,000000,7.49159,7.64254,7.49159,7.56337,36507.056593261,0
+EARN.US,D,20191008,000000,7.56337,7.60996,7.50088,7.5201,16488.934378436,0
+EARN.US,D,20191009,000000,7.5201,7.58481,7.44872,7.52789,32702.0836268,0
+EARN.US,D,20191010,000000,7.54219,7.5705,7.5201,7.54861,28419.873111037,0
+EARN.US,D,20191011,000000,7.61329,7.66306,7.52789,7.58481,24935.93127255,0
+EARN.US,D,20191014,000000,7.57774,7.57774,7.54861,7.55639,7640.1099315215,0
+EARN.US,D,20191015,000000,7.55639,7.65674,7.55639,7.59269,22980.657791768,0
+EARN.US,D,20191016,000000,7.59269,7.65674,7.59269,7.6211,28899.26523167,0
+EARN.US,D,20191017,000000,7.6496,7.66622,7.6211,7.64254,20935.969600844,0
+EARN.US,D,20191018,000000,7.64254,7.76369,7.64254,7.70603,30541.048584128,0
+EARN.US,D,20191021,000000,7.75653,7.77259,7.71978,7.76369,24386.515583735,0
+EARN.US,D,20191022,000000,7.8138,7.81556,7.75653,7.78549,49253.500573768,0
+EARN.US,D,20191023,000000,7.75653,7.82847,7.7362,7.80026,35057.030089055,0
+EARN.US,D,20191024,000000,7.77824,7.77824,7.69972,7.74178,15482.74956794,0
+EARN.US,D,20191025,000000,7.77092,7.77092,7.61329,7.63475,43910.163678626,0
+EARN.US,D,20191028,000000,7.67735,7.77092,7.6496,7.75653,24745.251709963,0
+EARN.US,D,20191029,000000,7.77092,7.8138,7.73296,7.79199,16954.321785432,0
+EARN.US,D,20191030,000000,7.74178,7.80026,7.70131,7.76369,13065.320537154,0
+EARN.US,D,20191031,000000,7.74987,7.79199,7.67735,7.77824,27343.664732357,0
+EARN.US,D,20191101,000000,7.80026,7.8422,7.72813,7.74987,32360.584071203,0
+EARN.US,D,20191104,000000,7.70603,7.77092,7.59269,7.64254,88528.104038726,0
+EARN.US,D,20191105,000000,7.65674,7.67735,7.50024,7.64254,45238.456902762,0
+EARN.US,D,20191106,000000,7.67735,7.72154,7.5705,7.69972,35242.323223321,0
+EARN.US,D,20191107,000000,7.69972,7.74178,7.6339,7.70603,34208.128985552,0
+EARN.US,D,20191108,000000,7.67105,7.82847,7.67105,7.80666,13421.902092051,0
+EARN.US,D,20191111,000000,7.77092,7.80573,7.73537,7.75653,19761.72822671,0
+EARN.US,D,20191112,000000,7.72813,7.80897,7.68998,7.77824,14119.983202545,0
+EARN.US,D,20191113,000000,7.72813,7.73537,7.64254,7.6923,21150.34944805,0
+EARN.US,D,20191114,000000,7.66306,7.79514,7.66306,7.73537,24238.927447721,0
+EARN.US,D,20191115,000000,7.73537,7.75653,7.72154,7.74987,11866.301592739,0
+EARN.US,D,20191118,000000,7.72813,7.88556,7.72813,7.88556,64612.362290308,0
+EARN.US,D,20191119,000000,7.86467,7.89382,7.67735,7.77824,170200.36210957,0
+EARN.US,D,20191120,000000,7.74178,7.86467,7.73537,7.73537,29451.912777476,0
+EARN.US,D,20191121,000000,7.76369,7.87033,7.75653,7.87033,53894.447215759,0
+EARN.US,D,20191122,000000,7.88556,7.88556,7.80666,7.85696,14655.394177723,0
+EARN.US,D,20191125,000000,7.83656,7.89382,7.79199,7.8422,32726.86119708,0
+EARN.US,D,20191126,000000,7.87033,7.9343,7.84556,7.87033,44316.300374083,0
+EARN.US,D,20191127,000000,7.87033,7.94247,7.8422,7.94247,18276.151295581,0
+EARN.US,D,20191129,000000,7.94989,7.97068,7.92835,7.97068,10747.001787487,0
+EARN.US,D,20191202,000000,7.9343,8.05784,7.87302,8.0493,64086.646886108,0
+EARN.US,D,20191203,000000,8.02119,8.0493,7.9343,8.00781,31128.169271195,0
+EARN.US,D,20191204,000000,7.99723,8.0493,7.99287,8.02943,39319.84946286,0
+EARN.US,D,20191205,000000,7.98294,8.04261,7.95647,7.99287,29184.74593272,0
+EARN.US,D,20191206,000000,7.97902,8.05784,7.97068,8.02943,24537.335576744,0
+EARN.US,D,20191209,000000,8.02943,8.0493,8.01292,8.04261,32337.961072252,0
+EARN.US,D,20191210,000000,8.01292,8.0493,7.99287,8.02119,19438.542527407,0
+EARN.US,D,20191211,000000,8.03603,8.04261,7.98461,8.02119,50022.682538108,0
+EARN.US,D,20191212,000000,8.00039,8.06462,7.97902,8.02943,53026.154970297,0
+EARN.US,D,20191213,000000,8.00781,8.07808,7.97902,8.0493,32815.198621557,0
+EARN.US,D,20191216,000000,8.04261,8.07047,7.94989,7.97068,48919.542017821,0
+EARN.US,D,20191217,000000,8.00039,8.07808,7.69972,7.94247,129341.07143237,0
+EARN.US,D,20191218,000000,7.94247,7.98144,7.82847,7.8422,75917.398051926,0
+EARN.US,D,20191219,000000,7.8422,7.97068,7.8422,7.95647,29722.311479228,0
+EARN.US,D,20191220,000000,7.97902,8.14249,7.94506,8.14249,79516.609456496,0
+EARN.US,D,20191223,000000,8.15013,8.15013,7.9964,8.07047,58622.653996561,0
+EARN.US,D,20191224,000000,8.12208,8.13581,8.05784,8.08588,14981.81173402,0
+EARN.US,D,20191226,000000,8.10695,8.11456,8.09923,8.11456,15545.232136471,0
+EARN.US,D,20191227,000000,8.13581,8.15846,8.11456,8.14249,65344.91654206,0
+EARN.US,D,20191230,000000,8.23811,8.23811,8.08412,8.0984,30994.585848817,0
+EARN.US,D,20191231,000000,8.11363,8.13581,7.86467,7.95991,127766.07979111,0
+EARN.US,D,20200102,000000,8.02694,8.0352,7.95239,7.95991,63458.589343797,0
+EARN.US,D,20200103,000000,7.96233,8.0984,7.95991,8.04022,41094.138952034,0
+EARN.US,D,20200106,000000,8.04022,8.13581,8.01774,8.09248,27416.920157533,0
+EARN.US,D,20200107,000000,8.09248,8.09248,8.04679,8.0688,33152.389034495,0
+EARN.US,D,20200108,000000,8.04679,8.08412,7.96733,7.96733,37034.926568789,0
+EARN.US,D,20200109,000000,7.98888,8.01041,7.916,7.92352,79448.740459642,0
+EARN.US,D,20200110,000000,7.87033,7.99287,7.87033,7.9367,65751.053237519,0
+EARN.US,D,20200113,000000,8.00365,8.03028,7.96733,8.00365,41897.794057633,0
+EARN.US,D,20200114,000000,7.99723,8.05523,7.46088,7.95239,226712.61348969,0
+EARN.US,D,20200115,000000,7.93096,8.05523,7.93096,7.95239,46484.876416406,0
+EARN.US,D,20200116,000000,7.96733,8.08412,7.65117,7.97385,135519.30471737,0
+EARN.US,D,20200117,000000,7.99723,8.02601,7.9367,8.00365,41300.977799588,0
+EARN.US,D,20200121,000000,8.04022,8.07744,8.01041,8.0688,55704.287131854,0
+EARN.US,D,20200122,000000,8.0688,8.0688,7.98888,8.03277,49203.945433208,0
+EARN.US,D,20200123,000000,8.01041,8.07883,7.98144,7.98888,102324.90154197,0
+EARN.US,D,20200124,000000,7.95991,8.03277,7.916,8.00365,78550.284215579,0
+EARN.US,D,20200127,000000,8.03277,8.03277,7.93096,7.9367,33994.826424013,0
+EARN.US,D,20200128,000000,7.95239,8.01774,7.9367,7.98144,35413.611643953,0
+EARN.US,D,20200129,000000,8.00365,8.00365,7.95239,7.98888,63893.812752191,0
+EARN.US,D,20200130,000000,7.98888,7.98888,7.95239,7.98144,157681.22540424,0
+EARN.US,D,20200131,000000,7.95239,7.98888,7.84954,7.89456,79395.953462089,0
+EARN.US,D,20200203,000000,7.77575,7.95239,7.66622,7.92352,60408.793628042,0
+EARN.US,D,20200204,000000,7.916,7.98888,7.83571,7.96733,70942.49285399,0
+EARN.US,D,20200205,000000,7.95239,8.05108,7.95239,8.03277,61426.828580845,0
+EARN.US,D,20200206,000000,8.03277,8.0688,7.97385,8.05523,70835.841573218,0
+EARN.US,D,20200207,000000,8.04022,8.13581,8.04022,8.08412,34311.548409328,0
+EARN.US,D,20200210,000000,8.12802,8.12802,8.05523,8.12124,20878.873460635,0
+EARN.US,D,20200211,000000,8.14249,8.2162,8.09248,8.20851,53148.965536033,0
+EARN.US,D,20200212,000000,8.20851,8.39407,8.20685,8.36927,91205.158914618,0
+EARN.US,D,20200213,000000,8.36927,8.43536,8.35629,8.41531,32638.523772604,0
+EARN.US,D,20200214,000000,8.43536,8.57664,8.41438,8.55428,65960.046656402,0
+EARN.US,D,20200218,000000,8.55428,8.58389,8.52374,8.58389,64443.228441006,0
+EARN.US,D,20200219,000000,8.58389,8.66475,8.50953,8.63326,69240.381504327,0
+EARN.US,D,20200220,000000,8.65658,8.71569,8.642,8.70206,34732.767104088,0
+EARN.US,D,20200221,000000,8.69388,8.70744,8.55428,8.61275,30697.255005458,0
+EARN.US,D,20200224,000000,8.56235,8.60542,8.48021,8.58927,69417.056353279,0
+EARN.US,D,20200225,000000,8.55428,8.56857,8.38246,8.4064,111208.19913014,0
+EARN.US,D,20200226,000000,8.31684,8.52374,8.30662,8.42237,64909.693133668,0
+EARN.US,D,20200227,000000,8.33344,8.33344,8.13581,8.16451,100142.32078601,0
+EARN.US,D,20200228,000000,8.07744,8.07744,7.89039,7.98888,120135.66543055,0
+EARN.US,D,20200302,000000,7.97385,8.20173,7.9367,8.20173,84811.468496741,0
+EARN.US,D,20200303,000000,8.24591,8.3378,8.01774,8.03277,82561.01874393,0
+EARN.US,D,20200304,000000,8.10602,8.23811,8.10602,8.1788,35756.188485214,0
+EARN.US,D,20200305,000000,8.08412,8.13581,8.01774,8.11363,30625.076865948,0
+EARN.US,D,20200306,000000,8.0688,8.0688,7.77575,7.99723,90923.987356225,0
+EARN.US,D,20200309,000000,7.76924,7.76924,5.61208,7.43869,143551.54663072,0
+EARN.US,D,20200310,000000,7.65831,7.65831,7.25528,7.54136,115431.15893436,0
+EARN.US,D,20200311,000000,7.42411,7.46322,7.11603,7.11603,57274.969630468,0
+EARN.US,D,20200312,000000,6.77852,6.77852,5.63406,5.78825,243251.10300867,0
+EARN.US,D,20200313,000000,6.03024,6.26083,5.71473,6.00826,119293.22804104,0
+EARN.US,D,20200316,000000,5.69292,5.83941,5.17188,5.18656,149134.04094335,0
+EARN.US,D,20200317,000000,5.19408,5.226,5.05446,5.12056,139224.09011704,0
+EARN.US,D,20200318,000000,4.96656,5.05224,1.98082,2.98574,397606.74756709,0
+EARN.US,D,20200319,000000,2.98574,3.75954,2.93459,3.69744,262425.71054831,0
+EARN.US,D,20200320,000000,3.66802,4.25505,3.48468,3.57983,172008.04745433,0
+EARN.US,D,20200323,000000,3.4481,3.52127,2.82441,2.92699,286062.43530966,0
+EARN.US,D,20200324,000000,3.06649,3.11571,2.861,2.91984,256161.29441018,0
+EARN.US,D,20200325,000000,3.12525,4.0641,3.11589,3.58726,195705.10021289,0
+EARN.US,D,20200326,000000,3.88077,4.82704,3.84056,4.7098,205664.60617974,0
+EARN.US,D,20200327,000000,4.69504,4.75863,4.40152,4.51895,131842.52874498,0
+EARN.US,D,20200330,000000,4.51895,4.51895,3.81969,4.2039,87178.265101304,0
+EARN.US,D,20200331,000000,4.0732,4.31927,3.88115,4.0732,122026.30177147,0
+EARN.US,D,20200401,000000,3.88115,4.02705,3.53519,3.68908,53236.225674844,0
+EARN.US,D,20200402,000000,3.65065,3.76595,3.45843,3.48933,110386.23016825,0
+EARN.US,D,20200403,000000,3.45843,3.45843,3.00487,3.09712,138899.82713209,0
+EARN.US,D,20200406,000000,3.25846,3.81979,3.25846,3.75833,82590.105456866,0
+EARN.US,D,20200407,000000,3.90416,4.4575,3.90416,4.18087,135896.35469988,0
+EARN.US,D,20200408,000000,4.5959,6.54794,4.5959,6.28682,674933.4734246,0
+EARN.US,D,20200409,000000,6.44035,7.0168,6.35569,6.61718,245134.19834995,0
+EARN.US,D,20200413,000000,6.5327,6.56417,5.91514,6.43256,116880.10815291,0
+EARN.US,D,20200414,000000,6.5327,6.74779,6.26362,6.32505,112818.74119833,0
+EARN.US,D,20200415,000000,5.9945,6.27911,5.95598,6.1175,116823.01201269,0
+EARN.US,D,20200416,000000,6.14071,6.37119,5.74221,5.86408,118678.0979267,0
+EARN.US,D,20200417,000000,5.97919,6.40191,5.97919,6.32505,93892.986647155,0
+EARN.US,D,20200420,000000,6.1175,6.16086,5.7333,5.8562,108251.04998153,0
+EARN.US,D,20200421,000000,5.79494,6.30958,5.71362,6.2482,120387.75027601,0
+EARN.US,D,20200422,000000,6.37119,6.40191,6.04065,6.14842,80033.70657538,0
+EARN.US,D,20200423,000000,6.20987,6.49409,6.20987,6.27122,89369.464142579,0
+EARN.US,D,20200424,000000,6.28682,6.34037,6.06385,6.2329,76038.054046331,0
+EARN.US,D,20200427,000000,6.37882,6.45577,6.24041,6.31746,69491.38906412,0
+EARN.US,D,20200428,000000,6.45577,6.93288,6.31746,6.5327,210808.64522699,0
+EARN.US,D,20200429,000000,6.89362,7.1244,6.80162,7.03222,135991.15583836,0
+EARN.US,D,20200430,000000,6.95525,7.05515,6.68625,6.85528,89217.566863905,0
+EARN.US,D,20200501,000000,6.6248,7.00911,6.6248,6.77852,81732.586068049,0
+EARN.US,D,20200504,000000,6.77852,6.81676,6.54794,6.78604,56998.107214731,0
+EARN.US,D,20200505,000000,6.80162,7.10118,6.80162,6.92453,91311.81019539,0
+EARN.US,D,20200506,000000,7.0168,7.02441,6.64031,6.82447,148455.3509748,0
+EARN.US,D,20200507,000000,6.84748,6.93986,6.75532,6.82447,114733.07782388,0
+EARN.US,D,20200508,000000,6.93214,6.97819,6.82363,6.97819,107443.08573327,0
+EARN.US,D,20200511,000000,7.03222,7.03222,6.65571,6.80924,100619.55833531,0
+EARN.US,D,20200512,000000,7.00911,7.10889,6.66322,6.68625,85636.669315629,0
+EARN.US,D,20200513,000000,6.80162,6.93214,6.44787,6.78604,225586.84997045,0
+EARN.US,D,20200514,000000,6.60178,6.96287,6.52491,6.96287,128885.37959635,0
+EARN.US,D,20200515,000000,6.98597,7.1244,6.85528,6.99388,75104.047375347,0
+EARN.US,D,20200518,000000,7.401,7.401,6.98208,7.13971,111851.33867175,0
+EARN.US,D,20200519,000000,7.17823,7.26269,7.02441,7.10889,59610.524950763,0
+EARN.US,D,20200520,000000,7.14749,7.43934,7.14749,7.33974,195137.37066778,0
+EARN.US,D,20200521,000000,7.30112,7.33974,7.15502,7.30112,246624.08442373,0
+EARN.US,D,20200522,000000,7.27041,7.35496,7.14749,7.30875,118098.51823929,0
+EARN.US,D,20200526,000000,7.57774,7.57774,7.37038,7.41633,143143.25536392,0
+EARN.US,D,20200527,000000,7.49336,7.5239,7.35496,7.47796,143220.81993177,0
+EARN.US,D,20200528,000000,7.56253,7.56253,7.37799,7.42411,271447.97798719,0
+EARN.US,D,20200529,000000,7.33974,7.47796,7.24729,7.27802,179948.72008622,0
+EARN.US,D,20200601,000000,7.33974,7.57774,7.30875,7.46246,130844.96221978,0
+EARN.US,D,20200602,000000,7.55463,7.62362,7.37799,7.3933,199649.04303006,0
+EARN.US,D,20200603,000000,7.3933,7.72404,7.3933,7.56976,173684.30394805,0
+EARN.US,D,20200604,000000,7.53173,8.06295,7.53173,7.99287,230751.35744529,0
+EARN.US,D,20200605,000000,8.25455,8.53802,7.80841,7.85428,362348.26505881,0
+EARN.US,D,20200608,000000,7.96233,8.5461,7.93838,8.48455,266015.22638191,0
+EARN.US,D,20200609,000000,8.35452,8.36843,8.03184,8.18474,165305.1760508,0
+EARN.US,D,20200610,000000,8.14668,8.24238,7.77016,8.04606,131547.35247295,0
+EARN.US,D,20200611,000000,7.8463,7.86245,7.47006,7.55463,239531.2356097,0
+EARN.US,D,20200612,000000,7.74679,8.0688,7.74271,8.04606,154976.16110107,0
+EARN.US,D,20200615,000000,7.98461,8.19995,7.64736,8.08503,109289.55336194,0
+EARN.US,D,20200616,000000,8.3614,8.46942,8.10769,8.31506,136440.38396039,0
+EARN.US,D,20200617,000000,8.33864,8.37718,8.14668,8.19995,156964.83043745,0
+EARN.US,D,20200618,000000,8.1543,8.29195,7.90765,7.916,245347.5009115,0
+EARN.US,D,20200619,000000,7.99287,8.17722,7.93169,7.99287,185762.83081667,0
+EARN.US,D,20200622,000000,8.0688,8.0688,7.83906,7.90765,223230.82622253,0
+EARN.US,D,20200623,000000,7.97726,8.0545,7.89382,7.92437,289678.88328488,0
+EARN.US,D,20200624,000000,7.92437,7.98888,7.68525,7.81556,154068.00928603,0
+EARN.US,D,20200625,000000,7.77016,8.05015,7.77016,8.03184,170679.75423021,0
+EARN.US,D,20200626,000000,7.96233,8.03184,7.68525,7.74679,1401289.0234653,0
+EARN.US,D,20200629,000000,7.73119,8.04606,7.64421,8.00039,144831.36199996,0
+EARN.US,D,20200630,000000,8.04679,8.26049,7.87302,8.14166,325064.48550156,0
+EARN.US,D,20200701,000000,8.22957,8.24488,7.95239,8.01533,143601.10177128,0
+EARN.US,D,20200702,000000,8.02368,8.12654,7.91285,7.91285,164030.74710988,0
+EARN.US,D,20200706,000000,7.95239,8.0637,7.80247,8.03936,142057.35141428,0
+EARN.US,D,20200707,000000,8.00781,8.00781,7.80981,7.81798,107731.79829131,0
+EARN.US,D,20200708,000000,7.80981,7.98378,7.70696,7.93587,146279.23393283,0
+EARN.US,D,20200709,000000,7.9756,7.9756,7.38318,7.652,304028.32833393,0
+EARN.US,D,20200710,000000,7.61246,7.78624,7.61246,7.76294,123821.05968827,0
+EARN.US,D,20200713,000000,7.83414,7.83414,7.61246,7.68356,100126.16150104,0
+EARN.US,D,20200714,000000,7.68356,7.91285,7.66565,7.8656,75132.056802619,0
+EARN.US,D,20200715,000000,7.99222,8.23644,7.99222,8.10184,161574.53579517,0
+EARN.US,D,20200716,000000,8.03936,8.29966,8.03936,8.21351,96420.298815705,0
+EARN.US,D,20200717,000000,8.18993,8.26847,8.10184,8.19746,93064.553971275,0
+EARN.US,D,20200720,000000,8.25269,8.26049,8.07047,8.25269,78176.466090053,0
+EARN.US,D,20200721,000000,8.25269,8.49079,8.25269,8.49079,103442.0467759,0
+EARN.US,D,20200722,000000,8.514,8.55335,8.40195,8.46581,92159.634013227,0
+EARN.US,D,20200723,000000,8.45058,8.52021,8.34829,8.37103,67217.23902669,0
+EARN.US,D,20200724,000000,8.35629,8.41959,8.15846,8.24488,69201.599220411,0
+EARN.US,D,20200727,000000,8.29966,8.37103,8.20506,8.36326,42656.203165331,0
+EARN.US,D,20200728,000000,8.29195,8.61275,8.29195,8.5695,86051.424296402,0
+EARN.US,D,20200729,000000,8.61712,8.71208,8.54527,8.71208,59260.407109851,0
+EARN.US,D,20200730,000000,8.68014,8.8853,8.56142,8.85282,109639.67120285,0
+EARN.US,D,20200731,000000,8.89179,8.89179,8.53719,8.73464,92883.569979665,0
+EARN.US,D,20200803,000000,8.77409,8.79887,8.65565,8.7677,126039.19087115,0
+EARN.US,D,20200804,000000,8.77409,8.77409,8.59196,8.68748,79631.87902258,0
+EARN.US,D,20200805,000000,8.82961,8.89179,8.66028,8.86116,161013.26996405,0
+EARN.US,D,20200806,000000,8.89179,8.89179,8.58844,8.69565,98970.233983204,0
+EARN.US,D,20200807,000000,8.68748,8.72174,8.52105,8.68748,88418.220900964,0
+EARN.US,D,20200810,000000,8.75115,8.96327,8.75115,8.90943,106455.21477906,0
+EARN.US,D,20200811,000000,8.98741,9.03659,8.6393,8.67106,112096.95980323,0
+EARN.US,D,20200812,000000,8.77409,8.79061,8.49079,8.54527,102161.15412098,0
+EARN.US,D,20200813,000000,8.4594,8.61712,8.43369,8.60812,90550.169230699,0
+EARN.US,D,20200814,000000,8.6316,8.73464,8.514,8.65565,62942.569510576,0
+EARN.US,D,20200817,000000,8.6316,8.68014,8.54527,8.6484,61816.805991338,0
+EARN.US,D,20200818,000000,8.60812,8.7677,8.55335,8.71208,71948.677664485,0
+EARN.US,D,20200819,000000,8.65565,8.86951,8.65565,8.74197,75960.489478499,0
+EARN.US,D,20200820,000000,8.68748,8.81354,8.68014,8.71932,30000.251180628,0
+EARN.US,D,20200821,000000,8.73464,8.79061,8.66475,8.71932,110263.41960252,0
+EARN.US,D,20200824,000000,8.81354,9.17769,8.67106,9.08951,112274.71193784,0
+EARN.US,D,20200825,000000,9.08951,9.14056,8.93169,9.08023,120454.54198721,0
+EARN.US,D,20200826,000000,9.11365,9.11365,8.99576,9.04403,41313.905227559,0
+EARN.US,D,20200827,000000,9.06724,9.08951,8.82961,8.86951,80039.093003702,0
+EARN.US,D,20200828,000000,8.93169,9.24173,8.84538,9.16935,88118.735486275,0
+EARN.US,D,20200831,000000,9.21854,9.24173,8.96792,8.97999,90708.530223357,0
+EARN.US,D,20200901,000000,8.77409,9.04403,8.7677,9.00319,69654.059199435,0
+EARN.US,D,20200902,000000,9.02825,9.07559,8.92428,8.97255,61636.899285393,0
+EARN.US,D,20200903,000000,8.94934,9.18512,8.92428,9.1517,183629.80520127,0
+EARN.US,D,20200904,000000,9.27145,9.27981,8.90943,8.94934,78166.770519073,0
+EARN.US,D,20200908,000000,8.99576,9.08951,8.86951,9.00319,75155.757087234,0
+EARN.US,D,20200909,000000,9.02825,9.10808,8.97255,9.02825,59082.654975234,0
+EARN.US,D,20200910,000000,9.05888,9.05888,8.91685,8.94934,47484.597512917,0
+EARN.US,D,20200911,000000,8.99576,9.01154,8.72638,8.86951,57904.104458444,0
+EARN.US,D,20200914,000000,8.96327,9.43018,8.92798,9.27981,205135.65891855,0
+EARN.US,D,20200915,000000,9.29745,9.41163,9.1517,9.19255,214453.10262945,0
+EARN.US,D,20200916,000000,9.24732,9.44689,9.24732,9.3912,129839.85469496,0
+EARN.US,D,20200917,000000,9.32808,9.44689,9.31322,9.37449,50688.445078672,0
+EARN.US,D,20200918,000000,9.43853,9.47846,9.30487,9.32065,137373.31334571,0
+EARN.US,D,20200921,000000,9.24732,9.27981,8.86951,8.92428,127443.97137745,0
+EARN.US,D,20200922,000000,9.01154,9.01897,8.78234,8.80621,87616.720366691,0
+EARN.US,D,20200923,000000,8.78234,9.03659,8.6316,8.71208,146200.59207933,0
+EARN.US,D,20200924,000000,8.73464,8.91685,8.57758,8.72638,64028.473460234,0
+EARN.US,D,20200925,000000,8.72638,9.00319,8.72638,8.96327,56382.977100391,0
+EARN.US,D,20200928,000000,9.05145,9.32065,9.01154,9.16006,97184.094351723,0
+EARN.US,D,20200929,000000,9.16935,9.17769,8.96698,9.07373,52008.120017494,0
+EARN.US,D,20200930,000000,9.07838,9.13964,8.95213,8.99204,40693.388684897,0
+EARN.US,D,20201001,000000,9.0338,9.04031,8.82961,9.00781,72364.509930922,0
+EARN.US,D,20201002,000000,8.89365,9.11365,8.86209,9.07838,32405.830069107,0
+EARN.US,D,20201005,000000,9.12107,9.12107,9.00781,9.07838,27870.457422221,0
+EARN.US,D,20201006,000000,9.10622,9.16192,8.88716,8.91964,93648.442801349,0
+EARN.US,D,20201007,000000,8.96698,9.0338,8.82961,9.01618,45135.037478984,0
+EARN.US,D,20201008,000000,9.09695,9.27423,8.97627,9.24173,58951.226124184,0
+EARN.US,D,20201009,000000,9.34756,9.34756,9.05609,9.10622,29038.23508237,0
+EARN.US,D,20201012,000000,9.12107,9.1517,9.04031,9.1517,15939.518689622,0
+EARN.US,D,20201013,000000,9.1517,9.1517,9.01618,9.11365,19021.632975307,0
+EARN.US,D,20201014,000000,9.19348,9.32435,9.14336,9.18605,25393.777679895,0
+EARN.US,D,20201015,000000,9.12107,9.12107,9.02453,9.09695,28483.432965233,0
+EARN.US,D,20201016,000000,9.07373,9.30021,9.01618,9.09695,44829.088350311,0
+EARN.US,D,20201019,000000,9.13964,9.13964,8.98369,8.99204,30148.916602307,0
+EARN.US,D,20201020,000000,9.01618,9.09695,8.98369,9.09695,31859.646237285,0
+EARN.US,D,20201021,000000,9.13964,9.13964,9.05609,9.08766,32038.475657566,0
+EARN.US,D,20201022,000000,9.13964,9.22689,9.13964,9.19348,33437.869735545,0
+EARN.US,D,20201023,000000,9.23618,9.32435,9.19348,9.24173,22373.068677078,0
+EARN.US,D,20201026,000000,9.23618,9.31786,8.95213,9.0338,66838.034472842,0
+EARN.US,D,20201027,000000,9.08766,9.16006,8.91129,8.93448,34964.383521921,0
+EARN.US,D,20201028,000000,8.95213,9.00781,8.74838,8.87881,53044.468826591,0
+EARN.US,D,20201029,000000,8.82961,8.87044,8.6757,8.87044,61280.317730495,0
+EARN.US,D,20201030,000000,8.91129,8.91129,8.55428,8.61089,70928.488140352,0
+EARN.US,D,20201102,000000,8.73184,8.87694,8.6757,8.78968,29814.958046361,0
+EARN.US,D,20201103,000000,8.85375,9.04867,8.84538,8.91964,43748.570828974,0
+EARN.US,D,20201104,000000,8.93448,9.09695,8.82032,9.01618,33511.125160722,0
+EARN.US,D,20201105,000000,9.14705,9.27423,9.08766,9.18605,51326.198191964,0
+EARN.US,D,20201106,000000,9.21204,9.21204,8.95213,8.95213,25018.882268705,0
+EARN.US,D,20201109,000000,9.27423,9.35499,9.01618,9.01618,92033.591590499,0
+EARN.US,D,20201110,000000,9.13964,9.28352,9.07373,9.25847,179513.49667782,0
+EARN.US,D,20201111,000000,9.24917,9.62416,9.04031,9.55083,155302.57865737,0
+EARN.US,D,20201112,000000,9.55083,9.55083,9.13964,9.27423,89476.115423348,0
+EARN.US,D,20201113,000000,9.39766,9.47846,9.34478,9.38003,48487.550466421,0
+EARN.US,D,20201116,000000,9.43666,9.60752,9.39766,9.50166,137820.38689641,0
+EARN.US,D,20201117,000000,9.39766,9.79491,9.39766,9.70496,75281.799509963,0
+EARN.US,D,20201118,000000,9.70496,9.93051,9.68824,9.69655,36482.27902298,0
+EARN.US,D,20201119,000000,9.73653,9.73653,9.42092,9.63994,66311.241782978,0
+EARN.US,D,20201120,000000,9.60752,9.71325,9.59919,9.67251,50536.547800002,0
+EARN.US,D,20201123,000000,9.74483,9.89144,9.67985,9.76897,46299.58328214,0
+EARN.US,D,20201124,000000,10.0354,10.1413,9.91488,10.1032,105126.92155492,0
+EARN.US,D,20201125,000000,10.1032,10.1496,9.88776,10.1413,51794.817455953,0
+EARN.US,D,20201127,000000,10.2731,10.3185,10.0698,10.3185,51627.838177981,0
+EARN.US,D,20201130,000000,10.3185,10.3185,9.86646,9.88405,60550.995335734,0
+EARN.US,D,20201201,000000,10.0354,10.1356,9.91488,9.98797,46276.960283188,0
+EARN.US,D,20201202,000000,9.93793,10.0484,9.90727,9.93793,30103.670604405,0
+EARN.US,D,20201203,000000,9.92319,10.1413,9.86646,9.88405,38936.335766353,0
+EARN.US,D,20201204,000000,9.95563,10.208,9.93051,10.1496,47708.6729311,0
+EARN.US,D,20201207,000000,10.1246,10.1246,9.92319,9.94722,48453.077325162,0
+EARN.US,D,20201208,000000,9.88405,10.1246,9.88405,10.0196,58043.074309143,0
+EARN.US,D,20201209,000000,10.0622,10.0622,9.73653,9.81074,55601.944993744,0
+EARN.US,D,20201210,000000,9.81074,9.84144,9.65582,9.8174,60785.843610562,0
+EARN.US,D,20201211,000000,9.8257,9.92319,9.72823,9.83313,43107.585858691,0
+EARN.US,D,20201214,000000,9.8257,9.90727,9.76067,9.76067,60715.820042379,0
+EARN.US,D,20201215,000000,9.75324,10.0865,9.73653,10.0771,43891.849822333,0
+EARN.US,D,20201216,000000,10.0698,10.1162,9.92319,9.95563,25610.31209843,0
+EARN.US,D,20201217,000000,9.97323,10.1162,9.95563,10.1032,32147.281509664,0
+EARN.US,D,20201218,000000,10.1413,10.3185,10.0622,10.3185,186532.01278102,0
+EARN.US,D,20201221,000000,10.3185,10.3185,10.0269,10.1413,79491.831886216,0
+EARN.US,D,20201222,000000,10.0949,10.1162,9.83313,10.0269,86071.892724024,0
+EARN.US,D,20201223,000000,10.0865,10.2887,10.0196,10.2471,52222.499864699,0
+EARN.US,D,20201224,000000,10.3278,10.3278,10.1588,10.2387,19887.770649438,0
+EARN.US,D,20201228,000000,10.3278,10.5719,10.1914,10.5553,119871.73044278,0
+EARN.US,D,20201229,000000,10.5626,10.7742,10.4011,10.6509,109824.96433713,0
+EARN.US,D,20201230,000000,10.6788,10.7596,10.4948,10.4948,74813.180245974,0
+EARN.US,D,20201231,000000,10.4457,10.8254,10.4457,10.7936,135500.99086108,0
+EARN.US,D,20210104,000000,10.8096,10.8384,10.5608,10.6788,80415.065700558,0
+EARN.US,D,20210105,000000,10.7252,10.7853,10.3797,10.4123,68015.507703969,0
+EARN.US,D,20210106,000000,10.4791,10.636,10.4123,10.4948,123684.24440889,0
+EARN.US,D,20210107,000000,10.5848,10.5848,10.3882,10.5124,52063.061586375,0
+EARN.US,D,20210108,000000,10.4874,10.4874,10.1561,10.2461,56913.001647248,0
+EARN.US,D,20210111,000000,10.1561,10.2971,10.0391,10.0652,66068.852508499,0
+EARN.US,D,20210112,000000,10.0744,10.4708,10.0151,10.3956,70657.012152938,0
+EARN.US,D,20210113,000000,10.3714,10.3714,10.0994,10.1218,42367.490607288,0
+EARN.US,D,20210114,000000,10.2731,10.2731,10.0567,10.1052,57005.648214382,0
+EARN.US,D,20210115,000000,10.0567,10.1198,9.94811,10.0308,48084.645627956,0
+EARN.US,D,20210119,000000,10.0652,10.0771,9.89144,9.90727,72985.026473583,0
+EARN.US,D,20210120,000000,9.95741,10.0567,9.93891,10.0391,33195.48046107,0
+EARN.US,D,20210121,000000,10.0725,10.3464,10.0725,10.2971,48952.937873416,0
+EARN.US,D,20210122,000000,10.1468,10.3464,10.0725,10.3464,71454.203544552,0
+EARN.US,D,20210125,000000,10.3537,10.4948,10.2128,10.3381,46871.621969906,0
+EARN.US,D,20210126,000000,10.4281,10.4531,10.3121,10.3797,57312.674628719,0
+EARN.US,D,20210127,000000,10.2971,10.2971,10.0215,10.1218,55109.625445138,0
+EARN.US,D,20210128,000000,10.1894,10.2062,10.0151,10.1561,41157.69880623,0
+EARN.US,D,20210129,000000,10.0994,10.1052,9.84877,9.89896,79425.040175026,0
+EARN.US,D,20210201,000000,10.0215,10.0484,9.79218,10.0484,58419.047006,0
+EARN.US,D,20210202,000000,10.1218,10.1384,9.99914,10.0818,51773.271742665,0
+EARN.US,D,20210203,000000,10.0652,10.1052,9.95741,10.1052,51045.02663357,0
+EARN.US,D,20210204,000000,10.0901,10.1729,10.0725,10.1384,69944.926328806,0
+EARN.US,D,20210205,000000,10.1812,10.1812,10.0818,10.1218,206221.56286821,0
+EARN.US,D,20210208,000000,10.1301,10.2461,10.1052,10.1894,88398.829759005,0
+EARN.US,D,20210209,000000,10.1468,10.1894,9.93891,10.0308,228721.75125368,0
+EARN.US,D,20210210,000000,10.0215,10.1468,10.0151,10.0818,94170.926348555,0
+EARN.US,D,20210211,000000,10.1561,10.1561,9.94811,10.0076,80995.722673639,0
+EARN.US,D,20210212,000000,9.97412,10.1894,9.95741,10.1468,97289.668346828,0
+EARN.US,D,20210216,000000,10.2794,10.2794,10.0725,10.1729,63804.398042051,0
+EARN.US,D,20210217,000000,10.2554,10.7111,10.0567,10.1301,125164.43491171,0
+EARN.US,D,20210218,000000,10.1301,10.1987,9.9667,9.9667,54335.057052475,0
+EARN.US,D,20210219,000000,9.97412,10.1812,9.97412,10.1468,60284.905776641,0
+EARN.US,D,20210222,000000,10.1561,10.2461,10.0652,10.1894,44286.136375481,0
+EARN.US,D,20210223,000000,10.1468,10.6934,10.0725,10.2295,148316.3811241,0
+EARN.US,D,20210224,000000,10.3121,10.5217,10.2062,10.2731,174465.3360547,0
+EARN.US,D,20210225,000000,10.2295,10.3361,10.0391,10.1052,68134.009127046,0
+EARN.US,D,20210226,000000,10.0994,10.2461,10.0215,10.1384,77762.788394945,0
+EARN.US,D,20210301,000000,10.2461,10.3882,10.1468,10.2062,59753.803944121,0
+EARN.US,D,20210302,000000,10.1729,10.3631,10.1561,10.3054,60990.527886787,0
+EARN.US,D,20210303,000000,10.2638,10.3882,10.2638,10.3464,165178.05634241,0
+EARN.US,D,20210304,000000,10.3054,10.4531,10.0652,10.2295,171383.22176902,0
+EARN.US,D,20210305,000000,10.2887,10.2971,9.97412,10.2295,150297.50946083,0
+EARN.US,D,20210308,000000,10.2794,10.5784,10.2062,10.3381,101995.25212868,0
+EARN.US,D,20210309,000000,10.4123,10.4874,10.2887,10.3464,77379.27469844,0
+EARN.US,D,20210310,000000,10.3956,10.52,10.1301,10.2971,210513.46895496,0
+EARN.US,D,20210311,000000,10.3464,10.4281,10.2295,10.2971,75003.859808562,0
+EARN.US,D,20210312,000000,10.3882,10.4281,10.2971,10.4281,81105.605811402,0
+EARN.US,D,20210315,000000,10.4708,10.544,10.3464,10.3797,190990.89814573,0
+EARN.US,D,20210316,000000,10.4374,10.5124,10.3121,10.3882,103348.32292309,0
+EARN.US,D,20210317,000000,10.3956,10.4948,10.3121,10.4948,54956.6508808,0
+EARN.US,D,20210318,000000,10.5032,10.5032,10.324,10.3631,61616.430857769,0
+EARN.US,D,20210319,000000,10.3631,10.5032,10.3194,10.3381,181677.76357749,0
+EARN.US,D,20210322,000000,10.4207,10.7196,10.3381,10.6851,210617.9656644,0
+EARN.US,D,20210323,000000,10.636,10.6398,10.3464,10.3464,86330.441283467,0
+EARN.US,D,20210324,000000,10.4615,10.5784,10.2211,10.2211,68485.204253621,0
+EARN.US,D,20210325,000000,10.2971,10.3537,10.1468,10.2554,90317.4755272,0
+EARN.US,D,20210326,000000,10.3714,10.4531,10.2731,10.4531,71114.858560284,0
+EARN.US,D,20210329,000000,10.4531,10.6082,10.3631,10.4791,87452.972945711,0
+EARN.US,D,20210330,000000,10.4791,10.5523,10.3937,10.5208,99220.164257331,0
+EARN.US,D,20210331,000000,10.546,10.546,10.3863,10.4188,64512.174723524,0
+EARN.US,D,20210401,000000,10.4188,10.4735,10.325,10.4364,67580.284295574,0
+EARN.US,D,20210405,000000,10.5133,10.5543,10.1477,10.2842,204882.49678744,0
+EARN.US,D,20210406,000000,10.2936,10.3602,10.2006,10.3341,94504.884904502,0
+EARN.US,D,20210407,000000,10.3019,10.3686,10.2564,10.3019,112962.02019168,0
+EARN.US,D,20210408,000000,10.2769,10.4188,10.2675,10.4114,54556.977899329,0
+EARN.US,D,20210409,000000,10.4188,10.4188,10.3101,10.3937,58178.812302851,0
+EARN.US,D,20210412,000000,10.3863,10.4188,10.2842,10.4021,69457.993208524,0
+EARN.US,D,20210413,000000,10.4021,10.4271,10.325,10.4271,48869.986877261,0
+EARN.US,D,20210414,000000,10.3779,10.4615,10.2936,10.3167,66613.959054657,0
+EARN.US,D,20210415,000000,10.3779,10.3779,10.2842,10.3167,82790.480590434,0
+EARN.US,D,20210416,000000,10.3602,10.3686,10.2842,10.2842,69791.95176447,0
+EARN.US,D,20210419,000000,10.2591,10.2769,10.1653,10.208,96711.165945077,0
+EARN.US,D,20210420,000000,10.2146,10.2721,10.1571,10.2406,64017.700603591,0
+EARN.US,D,20210421,000000,10.1914,10.2675,10.1571,10.1914,114976.54438401,0
+EARN.US,D,20210422,000000,10.1738,10.2936,10.1738,10.2146,40541.491406225,0
+EARN.US,D,20210423,000000,10.2499,10.3863,10.2499,10.3167,60559.61362105,0
+EARN.US,D,20210426,000000,10.4114,10.5208,10.3341,10.4188,104159.51902834,0
+EARN.US,D,20210427,000000,10.4948,10.611,10.4114,10.5626,165303.02147948,0
+EARN.US,D,20210428,000000,10.5719,10.6267,10.5367,10.6146,83045.797292885,0
+EARN.US,D,20210429,000000,10.6146,10.6472,10.5302,10.546,66127.025934375,0
+EARN.US,D,20210430,000000,10.5543,10.5543,10.4708,10.5302,64059.7147445,0
+EARN.US,D,20210503,000000,10.674,10.7409,10.5302,10.7085,106476.76049235,0
+EARN.US,D,20210504,000000,10.7085,10.7085,10.208,10.2239,201256.35324126,0
+EARN.US,D,20210505,000000,10.2006,10.2936,10.2006,10.2591,66658.127766897,0
+EARN.US,D,20210506,000000,10.2239,10.2842,10.1653,10.2675,65366.462255349,0
+EARN.US,D,20210507,000000,10.2323,10.3425,10.2323,10.2591,45528.246746469,0
+EARN.US,D,20210510,000000,10.2499,10.3611,10.1653,10.1738,104749.8715724,0
+EARN.US,D,20210511,000000,10.2146,10.2146,10.0901,10.1145,92793.077983861,0
+EARN.US,D,20210512,000000,10.1052,10.1356,9.67435,9.70032,162415.89589904,0
+EARN.US,D,20210513,000000,9.66594,9.91933,9.66594,9.88776,70056.964037899,0
+EARN.US,D,20210514,000000,9.91933,10.2544,9.88776,10.1653,110770.82115041,0
+EARN.US,D,20210517,000000,10.1052,10.2842,10.1052,10.2675,47833.638068163,0
+EARN.US,D,20210518,000000,10.2769,10.3518,10.2406,10.2842,36779.609866339,0
+EARN.US,D,20210519,000000,10.2769,10.3686,10.2006,10.3602,86529.739131369,0
+EARN.US,D,20210520,000000,10.3686,10.5339,10.2591,10.4448,100364.24163286,0
+EARN.US,D,20210521,000000,10.5302,10.5302,10.3863,10.4188,86443.556278222,0
+EARN.US,D,20210524,000000,10.4188,10.4948,10.4021,10.4708,48259.16590558,0
+EARN.US,D,20210525,000000,10.4615,10.5208,10.4114,10.4114,79921.668866289,0
+EARN.US,D,20210526,000000,10.4114,10.4615,10.4114,10.4271,36263.590033118,0
+EARN.US,D,20210527,000000,10.4522,10.4522,10.3779,10.4271,50538.702371329,0
+EARN.US,D,20210528,000000,10.4522,10.4522,10.3518,10.3863,50792.941788115,0
+EARN.US,D,20210601,000000,10.4364,10.546,10.3863,10.546,69856.588904331,0
+EARN.US,D,20210602,000000,10.546,10.6305,10.5367,10.6146,91824.598171617,0
+EARN.US,D,20210603,000000,10.5626,10.6165,10.5367,10.6063,47276.681379699,0
+EARN.US,D,20210604,000000,10.623,10.7085,10.5877,10.6815,58620.499425232,0
+EARN.US,D,20210607,000000,10.7223,10.8337,10.6666,10.8245,58122.793448306,0
+EARN.US,D,20210608,000000,10.8764,10.9183,10.7835,10.8431,86703.182123329,0
+EARN.US,D,20210609,000000,10.8431,10.9451,10.8337,10.8848,62089.359264416,0
+EARN.US,D,20210610,000000,10.9358,11.4937,10.9183,11.3591,450946.39266572,0
+EARN.US,D,20210611,000000,11.3498,11.427,11.1891,11.4093,186289.62350653,0
+EARN.US,D,20210614,000000,11.5281,11.7824,11.4937,11.6542,267938.18129278,0
+EARN.US,D,20210615,000000,11.0202,11.1642,10.8245,10.8245,2431487.6087057,0
+EARN.US,D,20210616,000000,10.9266,11.0378,10.8764,10.9266,541519.18489536,0
+EARN.US,D,20210617,000000,10.8848,11.0472,10.674,10.9543,544944.95330798,0
+EARN.US,D,20210618,000000,10.9098,11.0694,10.792,10.8245,527029.69270994,0
+EARN.US,D,20210621,000000,10.8597,10.9098,10.7669,10.8162,284460.51152679,0
+EARN.US,D,20210622,000000,10.7316,10.8004,10.4364,10.5543,755930.27338391,0
+EARN.US,D,20210623,000000,10.597,10.7493,10.504,10.6305,440271.56901774,0
+EARN.US,D,20210624,000000,10.6815,10.7316,10.5877,10.6815,295996.08642059,0
+EARN.US,D,20210625,000000,10.6899,10.7159,10.5543,10.5813,1791746.9033639,0
+EARN.US,D,20210628,000000,10.5813,10.6389,10.1042,10.2591,925347.44881552,0
+EARN.US,D,20210629,000000,10.3361,10.3631,10.1178,10.2852,505362.24614301,0
+EARN.US,D,20210630,000000,10.223,10.2628,10.0763,10.2146,410139.88898606,0
+EARN.US,D,20210701,000000,10.2146,10.3176,10.2071,10.2852,253904.38094337,0
+EARN.US,D,20210702,000000,10.3361,10.3361,10.1458,10.1636,194290.62413561,0
+EARN.US,D,20210706,000000,10.1636,10.1719,9.91933,9.99825,385449.57884498,0
+EARN.US,D,20210707,000000,9.99825,10.0225,9.7375,9.78201,444113.16969679,0
+EARN.US,D,20210708,000000,9.7375,9.75507,9.50346,9.60847,384443.39403448,0
+EARN.US,D,20210709,000000,9.71238,10.0856,9.70312,10.0503,319321.47562494,0
+EARN.US,D,20210712,000000,9.99825,10.0763,9.88688,9.99825,198532.97508179,0
+EARN.US,D,20210713,000000,9.95474,9.95474,9.64272,9.69471,505375.17357099,0
+EARN.US,D,20210714,000000,9.72069,9.84046,9.49512,9.52023,413085.18799237,0
+EARN.US,D,20210715,000000,9.52951,9.57221,9.44228,9.53786,349097.65138739,0
+EARN.US,D,20210716,000000,9.58149,9.65104,9.4599,9.55557,368919.70761131,0
+EARN.US,D,20210719,000000,9.4599,9.50346,9.29559,9.49512,362658.52333014,0
+EARN.US,D,20210720,000000,9.50346,9.72069,9.4599,9.71238,350148.00491012,0
+EARN.US,D,20210721,000000,9.79032,9.99825,9.74677,9.82384,203146.98958218,0
+EARN.US,D,20210722,000000,9.84975,9.84975,9.612,9.6168,176845.06008724,0
+EARN.US,D,20210723,000000,9.65104,9.67154,9.52023,9.58991,115147.83280466,0
+EARN.US,D,20210726,000000,9.63343,9.79032,9.63343,9.72069,118626.38821482,0
+EARN.US,D,20210727,000000,9.69471,9.76348,9.55737,9.62512,110533.81830427,0
+EARN.US,D,20210728,000000,9.67617,9.76348,9.56486,9.68544,115935.32862528,0
+EARN.US,D,20210729,000000,9.72069,9.84975,9.69008,9.7375,133172.97654045,0
+EARN.US,D,20210730,000000,9.7375,9.8126,9.60847,9.65946,90454.290806572,0
+EARN.US,D,20210802,000000,9.66873,9.84975,9.65946,9.7375,95157.720017093,0
+EARN.US,D,20210803,000000,9.68544,9.7375,9.42466,9.58991,266183.28294556,0
+EARN.US,D,20210804,000000,9.57221,9.6168,9.50346,9.57221,180531.53163063,0
+EARN.US,D,20210805,000000,9.56486,9.69471,9.56486,9.58991,90932.605641539,0
+EARN.US,D,20210806,000000,9.68544,9.69471,9.57221,9.68544,120429.76441693,0
+EARN.US,D,20210809,000000,9.71238,9.71238,9.53786,9.58149,271497.53312775,0
+EARN.US,D,20210810,000000,9.56486,9.65946,9.55557,9.6168,342613.4689737,0
+EARN.US,D,20210811,000000,9.62512,9.84144,9.57221,9.77274,197979.25025032,0
+EARN.US,D,20210812,000000,9.80811,9.87751,9.7458,9.85903,90065.390681743,0
+EARN.US,D,20210813,000000,9.86822,9.91933,9.83215,9.88688,98401.427152431,0
+EARN.US,D,20210816,000000,9.91191,9.91933,9.72166,9.83215,94641.700183874,0
+EARN.US,D,20210817,000000,9.84144,9.84144,9.66873,9.78201,143719.60319435,0
+EARN.US,D,20210818,000000,9.77274,9.84975,9.6168,9.63343,251039.87836189,0
+EARN.US,D,20210819,000000,9.58149,9.63343,9.48677,9.56486,228029.05657152,0
+EARN.US,D,20210820,000000,9.52023,9.66873,9.51747,9.59919,111675.74110847,0
+EARN.US,D,20210823,000000,9.63343,9.70776,9.63343,9.69471,84746.831356881,0
+EARN.US,D,20210824,000000,9.72069,9.89431,9.7096,9.82384,179679.39867012,0
+EARN.US,D,20210825,000000,9.8174,9.91191,9.79032,9.87751,97852.011463617,0
+EARN.US,D,20210826,000000,9.91191,9.92764,9.84975,9.84975,88912.695020896,0
+EARN.US,D,20210827,000000,9.89431,9.98154,9.82384,9.91933,92943.897976869,0
+EARN.US,D,20210830,000000,9.91191,9.96394,9.83215,9.90262,130945.14978657,0
+EARN.US,D,20210831,000000,9.90262,10.041,9.90262,9.98995,103276.14478358,0
+EARN.US,D,20210901,000000,9.96394,10.1105,9.93605,10.0679,144181.75874435,0
+EARN.US,D,20210902,000000,10.0596,10.0596,9.95474,9.97323,130338.63795755,0
+EARN.US,D,20210903,000000,9.98995,9.98995,9.91191,9.91933,63610.48662247,0
+EARN.US,D,20210907,000000,9.94534,9.98154,9.87751,9.89431,70510.501302586,0
+EARN.US,D,20210908,000000,9.89431,9.92764,9.80811,9.83215,77710.001397392,0
+EARN.US,D,20210909,000000,9.80811,9.92764,9.80811,9.8174,73833.927577085,0
+EARN.US,D,20210910,000000,9.84144,9.84144,9.72069,9.80811,60763.22061161,0
+EARN.US,D,20210913,000000,9.80811,9.85903,9.7458,9.84975,90517.850660766,0
+EARN.US,D,20210914,000000,9.98154,9.98154,9.77274,9.80811,83653.386407573,0
+EARN.US,D,20210915,000000,9.84975,9.89431,9.79872,9.89431,113451.10788331,0
+EARN.US,D,20210916,000000,9.91557,10.0113,9.84975,9.91191,118916.17805853,0
+EARN.US,D,20210917,000000,9.96394,10.0856,9.91933,9.97323,316688.58946129,0
+EARN.US,D,20210920,000000,9.84144,9.96394,9.84144,9.87751,152991.80090735,0
+EARN.US,D,20210921,000000,9.97323,10.1032,9.91488,10.0503,94071.816067436,0
+EARN.US,D,20210922,000000,10.1105,10.1987,10.0503,10.1032,136816.35665725,0
+EARN.US,D,20210923,000000,10.223,10.223,10.1458,10.1812,120780.9595435,0
+EARN.US,D,20210924,000000,10.1987,10.3807,10.1987,10.223,157625.2065497,0
+EARN.US,D,20210927,000000,10.1894,10.3019,10.1636,10.223,121897.02749175,0
+EARN.US,D,20210928,000000,10.2406,10.2499,10.0596,10.0763,179465.01882293,0
+EARN.US,D,20210929,000000,9.729,9.84144,9.54714,9.7458,156087.91990667,0
+EARN.US,D,20210930,000000,9.76348,9.83948,9.67617,9.68544,104396.5218745,0
+EARN.US,D,20211001,000000,9.70312,9.83313,9.65946,9.729,75902.316052625,0
+EARN.US,D,20211004,000000,9.76348,9.93605,9.76348,9.85903,94893.78502933,0
+EARN.US,D,20211005,000000,9.88688,9.98243,9.85903,9.90262,68281.597263061,0
+EARN.US,D,20211006,000000,9.86822,9.92764,9.77274,9.91191,44912.039346465,0
+EARN.US,D,20211007,000000,9.92764,9.98154,9.84144,9.84144,55666.582133603,0
+EARN.US,D,20211008,000000,9.90262,10.1961,9.90262,10.1543,156101.92462032,0
+EARN.US,D,20211011,000000,10.1636,10.2944,10.1365,10.1365,125824.81102395,0
+EARN.US,D,20211012,000000,10.2499,10.3797,10.1719,10.2499,201559.07051293,0
+EARN.US,D,20211013,000000,10.2499,10.2769,10.1105,10.223,147580.59501536,0
+EARN.US,D,20211014,000000,10.2769,10.3028,10.2406,10.2769,66997.472751166,0
+EARN.US,D,20211015,000000,10.3101,10.3547,10.2499,10.2499,108931.8945214,0
+EARN.US,D,20211018,000000,10.544,10.6146,10.3714,10.5108,747667.4923384,0
+EARN.US,D,20211019,000000,10.6314,10.7446,10.5533,10.6146,502135.77557832,0
+EARN.US,D,20211020,000000,10.6314,10.7529,10.6063,10.6759,385073.60614812,0
+EARN.US,D,20211021,000000,10.7019,10.7835,10.6314,10.6833,337427.41578555,0
+EARN.US,D,20211022,000000,10.6833,10.7019,10.6146,10.7019,143866.11404471,0
+EARN.US,D,20211025,000000,10.7019,10.7966,10.6759,10.7262,303970.15490805,0
+EARN.US,D,20211026,000000,10.7623,10.7966,10.6666,10.6666,290226.14440236,0
+EARN.US,D,20211027,000000,10.6926,10.7262,10.6314,10.6926,151873.57838777,0
+EARN.US,D,20211028,000000,10.7019,10.7262,10.509,10.6481,211457.17119693,0
+EARN.US,D,20211029,000000,10.6389,10.6666,10.5523,10.623,191084.62199853,0
+EARN.US,D,20211101,000000,10.6573,10.7631,10.6146,10.6666,159530.92488991,0
+EARN.US,D,20211102,000000,10.7446,10.7446,10.596,10.7102,309675.45978642,0
+EARN.US,D,20211103,000000,10.5867,10.6926,10.5163,10.6053,355731.57650841,0
+EARN.US,D,20211104,000000,10.5867,10.6768,10.4903,10.5173,333826.04980966,0
+EARN.US,D,20211105,000000,10.6053,10.6759,10.5701,10.5701,203434.62485455,0
+EARN.US,D,20211108,000000,10.4997,10.5431,10.403,10.4123,370173.66812461,0
+EARN.US,D,20211109,000000,10.4997,10.509,10.4123,10.4207,160985.26053678,0
+EARN.US,D,20211110,000000,10.4123,10.5173,10.4123,10.4559,140422.0317758,0
+EARN.US,D,20211111,000000,10.4392,10.4828,10.403,10.43,121159.08681168,0
+EARN.US,D,20211112,000000,10.403,10.4476,10.3518,10.3946,113792.60743891,0
+EARN.US,D,20211115,000000,10.3779,10.4997,10.3425,10.3779,119424.65689209,0
+EARN.US,D,20211116,000000,10.3686,10.4207,10.324,10.3872,128588.04875298,0
+EARN.US,D,20211117,000000,10.3602,10.3779,10.2907,10.3779,137718.04475829,0
+EARN.US,D,20211118,000000,10.403,10.403,10.2192,10.3602,230006.95305124,0
+EARN.US,D,20211119,000000,10.2814,10.2907,10.2192,10.2638,98680.444139496,0
+EARN.US,D,20211122,000000,10.2814,10.2814,10.1061,10.1145,247641.04209087,0
+EARN.US,D,20211123,000000,10.1413,10.1413,9.91389,10.002,223767.31448337,0
+EARN.US,D,20211124,000000,10.0103,10.0632,9.976,10.0176,174897.3276061,0
+EARN.US,D,20211126,000000,9.976,10.0176,9.72166,9.9667,245383.05133842,0
+EARN.US,D,20211129,000000,10.0632,10.1338,9.78103,9.8692,273977.44472708,0
+EARN.US,D,20211130,000000,9.79872,9.85991,9.38377,9.445,541123.82105655,0
+EARN.US,D,20211201,000000,9.60464,9.65667,9.31415,9.33829,320172.53129979,0
+EARN.US,D,20211202,000000,9.40233,9.4812,9.22596,9.42737,259989.96766124,0
+EARN.US,D,20211203,000000,9.41904,9.42737,9.23525,9.27702,264275.41003399,0
+EARN.US,D,20211206,000000,9.27702,9.60464,9.25939,9.58608,283772.12598729,0
+EARN.US,D,20211207,000000,9.55083,9.80811,9.53321,9.73653,248813.12889368,0
+EARN.US,D,20211208,000000,9.80811,10.0456,9.71972,10.002,237373.43242403,0
+EARN.US,D,20211209,000000,10.002,10.002,9.80811,9.88776,168821.43645921,0
+EARN.US,D,20211210,000000,9.89619,9.9222,9.73653,9.77178,127077.69425158,0
+EARN.US,D,20211213,000000,9.77178,9.79032,9.00319,9.20738,814058.45326054,0
+EARN.US,D,20211214,000000,9.09136,9.32992,9.09136,9.19812,372760.23100468,0
+EARN.US,D,20211215,000000,9.17955,9.29559,9.05702,9.21668,324786.54580015,0
+EARN.US,D,20211216,000000,9.30487,9.35685,9.18885,9.20738,366891.17870534,0
+EARN.US,D,20211217,000000,9.23525,9.23525,8.92428,8.95213,1153033.9285458,0
+EARN.US,D,20211220,000000,8.93356,9.06352,8.66028,8.99483,283030.95345022,0
+EARN.US,D,20211221,000000,9.06537,9.30487,9.0496,9.19812,244503.98623631,0
+EARN.US,D,20211222,000000,9.19812,9.40233,9.18885,9.31415,176677.0035236,0
+EARN.US,D,20211223,000000,9.31415,9.63907,9.31415,9.55083,323208.3223019,0
+EARN.US,D,20211227,000000,9.56944,9.57775,9.37449,9.50726,270413.78374943,0
+EARN.US,D,20211228,000000,9.50726,9.64836,9.50726,9.57775,161519.5942263,0
+EARN.US,D,20211229,000000,9.57775,9.59537,9.48867,9.56944,123278.10771344,0
+EARN.US,D,20211230,000000,9.51559,9.57317,9.40047,9.43478,220595.78548755,0
+EARN.US,D,20211231,000000,9.26588,9.4255,9.22225,9.25659,472665.54894453,0
+EARN.US,D,20220103,000000,9.27423,9.54248,9.27423,9.51559,217029.96993858,0
+EARN.US,D,20220104,000000,9.54248,9.62224,9.49702,9.49702,110428.24430916,0
+EARN.US,D,20220105,000000,9.48867,9.67521,9.45335,9.49702,178887.59370683,0
+EARN.US,D,20220106,000000,9.54248,9.59537,9.44407,9.54248,93805.726508344,0
+EARN.US,D,20220107,000000,9.54248,9.64932,9.51559,9.64932,76271.825035496,0
+EARN.US,D,20220110,000000,9.64932,9.68448,9.54248,9.6408,97093.602355918,0
+EARN.US,D,20220111,000000,9.65763,9.78289,9.59537,9.76435,102299.04668602,0
+EARN.US,D,20220112,000000,9.7514,9.80987,9.64932,9.72069,107181.30531683,0
+EARN.US,D,20220113,000000,9.78289,9.86284,9.76435,9.79218,112645.29820638,0
+EARN.US,D,20220114,000000,9.76435,9.76435,9.60368,9.64932,203027.41087344,0
+EARN.US,D,20220118,000000,9.65763,9.66691,9.53321,9.59537,210415.4359595,0
+EARN.US,D,20220119,000000,9.6408,9.6408,9.46178,9.48867,187051.26447122,0
+EARN.US,D,20220120,000000,9.56011,9.56011,9.34571,9.37262,119710.13759314,0
+EARN.US,D,20220121,000000,9.24732,9.37262,9.20369,9.27423,262148.84813259,0
+EARN.US,D,20220124,000000,9.18512,9.26588,8.82217,9.21297,305846.78653534,0
+EARN.US,D,20220125,000000,9.19441,9.4255,9.08673,9.35499,207120.01911227,0
+EARN.US,D,20220126,000000,9.47107,9.56944,9.25009,9.31136,121900.25934875,0
+EARN.US,D,20220127,000000,9.32065,9.58341,9.23895,9.28352,165880.44659555,0
+EARN.US,D,20220128,000000,9.32808,9.32808,9.07745,9.2928,165635.90274975,0
+EARN.US,D,20220131,000000,9.31136,9.5082,9.27423,9.48215,143538.61920274,0
+EARN.US,D,20220201,000000,9.42737,9.47285,9.31136,9.4014,205881.14059827,0
+EARN.US,D,20220202,000000,9.4181,9.43666,9.31136,9.36429,99949.486652091,0
+EARN.US,D,20220203,000000,9.36429,9.38284,9.20276,9.23061,166793.98483893,0
+EARN.US,D,20220204,000000,9.22132,9.27423,9.10344,9.23061,101098.95045595,0
+EARN.US,D,20220207,000000,9.28352,9.31136,9.22411,9.25659,92737.059129314,0
+EARN.US,D,20220208,000000,9.26588,9.4014,9.26588,9.31136,180034.90293937,0
+EARN.US,D,20220209,000000,9.37356,9.44594,9.28352,9.2928,98308.780585298,0
+EARN.US,D,20220210,000000,9.31136,9.43666,9.19348,9.25659,206692.33670354,0
+EARN.US,D,20220211,000000,9.26588,9.32808,9.16656,9.23061,156518.83417241,0
+EARN.US,D,20220214,000000,9.13129,9.21204,9.10344,9.15821,109851.89647874,0
+EARN.US,D,20220215,000000,9.18419,9.20924,9.11458,9.14984,121545.83236518,0
+EARN.US,D,20220216,000000,9.20276,9.21946,9.13592,9.20276,78977.966624323,0
+EARN.US,D,20220217,000000,9.19348,9.25009,9.08488,9.14056,115294.343655,0
+EARN.US,D,20220218,000000,9.14056,9.19348,9.01339,9.03195,123036.79572464,0
+EARN.US,D,20220222,000000,8.99576,8.99576,8.78049,8.82495,222412.08911763,0
+EARN.US,D,20220223,000000,8.9057,8.98648,8.60004,8.6357,184665.07672471,0
+EARN.US,D,20220224,000000,8.09618,8.73464,8.01068,8.67198,236418.95732541,0
+EARN.US,D,20220225,000000,8.73556,8.91685,8.69928,8.86302,219684.4018155,0
+EARN.US,D,20220228,000000,8.80807,8.88158,8.69928,8.76304,144262.55516918,0
+EARN.US,D,20220301,000000,8.79061,8.79061,8.54482,8.71746,137713.73561564,0
+EARN.US,D,20220302,000000,8.6357,8.89087,8.6357,8.82681,121711.73435749,0
+EARN.US,D,20220303,000000,8.89087,8.95399,8.81725,8.95399,103062.84222204,0
+EARN.US,D,20220304,000000,8.9085,8.91685,8.75386,8.84445,142004.56441673,0
+EARN.US,D,20220307,000000,8.75386,8.82681,8.65389,8.72638,187229.01660584,0
+EARN.US,D,20220308,000000,8.6357,8.68107,8.36296,8.6357,227913.78700543,0
+EARN.US,D,20220309,000000,8.76304,8.95399,8.76304,8.81725,109251.8483637,0
+EARN.US,D,20220310,000000,8.68107,8.85375,8.68107,8.83517,79412.112747054,0
+EARN.US,D,20220311,000000,8.86302,8.91036,8.76304,8.79887,116564.46345326,0
+EARN.US,D,20220314,000000,8.73556,8.81725,8.64479,8.66289,122058.6203414,0
+EARN.US,D,20220315,000000,8.66289,8.74476,8.50843,8.50843,122944.14915749,0
+EARN.US,D,20220316,000000,8.61749,8.66289,8.54482,8.64479,124576.23693898,0
+EARN.US,D,20220317,000000,8.65389,8.79887,8.64479,8.76304,118340.90751376,0
+EARN.US,D,20220318,000000,8.9085,8.93542,8.73556,8.93542,159873.50173118,0
+EARN.US,D,20220321,000000,8.96327,9.00781,8.80807,8.86302,131872.69274358,0
+EARN.US,D,20220322,000000,8.94472,8.99761,8.9085,8.98184,88039.016347116,0
+EARN.US,D,20220323,000000,9.08951,9.09879,8.98184,9.07281,141170.74531251,0
+EARN.US,D,20220324,000000,9.12664,9.19905,9.04496,9.16285,167511.45709137,0
+EARN.US,D,20220325,000000,9.20831,9.2408,9.09879,9.16285,125569.49432149,0
+EARN.US,D,20220328,000000,9.25381,9.29002,9.14521,9.28074,162206.90248015,0
+EARN.US,D,20220329,000000,9.31786,9.42643,9.31786,9.40788,135894.20012857,0
+EARN.US,D,20220330,000000,9.40788,9.40788,9.14243,9.21575,232633.37550091,0
+EARN.US,D,20220331,000000,9.27052,9.30765,9.17862,9.26125,117583.57569173,0
+EARN.US,D,20220401,000000,9.11458,9.19719,8.87601,8.91315,256730.10124095,0
+EARN.US,D,20220404,000000,8.89458,8.9215,8.70159,8.8853,172106.08044978,0
+EARN.US,D,20220405,000000,8.89458,8.96327,8.67403,8.68322,106899.05647277,0
+EARN.US,D,20220406,000000,8.67403,8.75664,8.5915,8.69241,102311.974114,0
+EARN.US,D,20220407,000000,8.69241,8.69241,8.54555,8.61897,105492.12139514,0
+EARN.US,D,20220408,000000,8.65565,8.68322,8.58223,8.62817,65510.818534371,0
+EARN.US,D,20220411,000000,8.60059,8.66482,8.49041,8.50879,88002.388634526,0
+EARN.US,D,20220412,000000,8.49041,8.57303,8.48131,8.51797,90064.31339608,0
+EARN.US,D,20220413,000000,8.61897,8.61897,8.50879,8.56392,104053.94503324,0
+EARN.US,D,20220414,000000,8.60979,8.65565,8.56392,8.60059,154103.55971296,0
+EARN.US,D,20220418,000000,8.70159,8.7752,8.48131,8.68322,864396.78049831,0
+EARN.US,D,20220419,000000,8.71077,8.75664,7.98563,8.0223,593210.58292755,0
+EARN.US,D,20220420,000000,8.04986,8.26095,7.90302,8.21509,261795.49843468,0
+EARN.US,D,20220421,000000,8.31607,8.40325,8.22661,8.25186,179426.23653901,0
+EARN.US,D,20220422,000000,8.27932,8.32407,8.07744,8.20591,167667.6635127,0
+EARN.US,D,20220425,000000,8.28852,8.34356,8.07744,8.34356,176085.57369388,0
+EARN.US,D,20220426,000000,8.3895,8.3895,8.16006,8.20591,166972.81425921,0
+EARN.US,D,20220427,000000,8.21509,8.29771,8.19672,8.21509,128205.61234214,0
+EARN.US,D,20220428,000000,8.2615,8.32649,8.16403,8.30793,190130.14689992,0
+EARN.US,D,20220429,000000,8.2615,8.33084,8.048,8.15013,164478.89794624,0
+EARN.US,D,20220502,000000,8.15013,8.15013,7.77882,7.81594,265568.15283122,0
+EARN.US,D,20220503,000000,7.83451,8.06657,7.60291,8.06657,384989.57786631,0
+EARN.US,D,20220504,000000,8.09442,8.29864,8.00623,8.29864,268121.3198557,0
+EARN.US,D,20220505,000000,8.25222,8.32649,7.91805,8.00159,144093.42131988,0
+EARN.US,D,20220506,000000,7.98303,8.09442,7.82986,7.89949,156398.17817801,0
+EARN.US,D,20220509,000000,7.8902,7.8902,7.38894,7.45392,309192.83580878,0
+EARN.US,D,20220510,000000,7.54675,7.64884,7.24041,7.37966,269769.56692216,0
+EARN.US,D,20220511,000000,7.40751,7.5189,7.28684,7.42606,203051.11115806,0
+EARN.US,D,20220512,000000,7.35181,7.39358,7.10722,7.26827,212074.4558826,0
+EARN.US,D,20220513,000000,7.32396,7.61172,7.32396,7.58388,170478.30181098,0
+EARN.US,D,20220516,000000,7.5189,7.61172,7.38894,7.39821,109300.32621859,0
+EARN.US,D,20220517,000000,7.48176,7.49002,7.35432,7.43535,72191.066938963,0
+EARN.US,D,20220518,000000,7.43535,7.50034,7.34253,7.40751,104836.05442556,0
+EARN.US,D,20220519,000000,7.33325,7.44464,7.15688,7.20329,200294.33714299,0
+EARN.US,D,20220520,000000,7.27756,7.35181,6.96193,7.11046,236396.33432647,0
+EARN.US,D,20220523,000000,7.24971,7.35181,7.14769,7.26827,124297.21995192,0
+EARN.US,D,20220524,000000,7.24041,7.39821,7.13831,7.35181,101504.00986574,0
+EARN.US,D,20220525,000000,7.37966,7.48176,7.34253,7.39821,79526.305027476,0
+EARN.US,D,20220526,000000,7.42606,7.63957,7.41214,7.49105,153488.42959862,0
+EARN.US,D,20220527,000000,7.60355,7.69732,7.5098,7.69732,96341.209766087,0
+EARN.US,D,20220531,000000,7.69732,7.69732,7.55668,7.65043,100468.97596365,0
+EARN.US,D,20220601,000000,7.68794,7.73481,7.50193,7.73481,91527.615748105,0
+EARN.US,D,20220602,000000,7.73481,7.79107,7.66918,7.68794,71540.481180635,0
+EARN.US,D,20220603,000000,7.73481,7.74418,7.64105,7.66918,37644.801079261,0
+EARN.US,D,20220606,000000,7.66918,7.73951,7.52855,7.55668,78110.775696651,0
+EARN.US,D,20220607,000000,7.52855,7.68794,7.52855,7.68794,94722.101474641,0
+EARN.US,D,20220608,000000,7.63169,7.65981,7.5098,7.53793,34176.197545806,0
+EARN.US,D,20220609,000000,7.5098,7.68794,7.5098,7.59418,53416.707736457,0
+EARN.US,D,20220610,000000,7.54729,7.58949,7.37854,7.48166,84316.290874277,0
+EARN.US,D,20220613,000000,7.35042,7.40104,6.56288,6.6285,380631.24051531,0
+EARN.US,D,20220614,000000,6.56288,6.60976,6.30973,6.36598,192159.78246841,0
+EARN.US,D,20220615,000000,6.36598,6.49724,6.17847,6.41285,197231.49519951,0
+EARN.US,D,20220616,000000,6.58162,6.58162,6.03436,6.09409,178477.35746006,0
+EARN.US,D,20220617,000000,6.09409,6.37921,6.00035,6.34724,182713.91749538,0
+EARN.US,D,20220621,000000,6.37536,6.67163,6.35661,6.46912,102171.2795428,0
+EARN.US,D,20220622,000000,6.5488,6.72225,6.52537,6.61912,106061.19254604,0
+EARN.US,D,20220623,000000,6.57224,6.90039,6.57224,6.90039,79717.084713065,0
+EARN.US,D,20220624,000000,6.91914,7.09353,6.90977,7.0879,144215.83141404,0
+EARN.US,D,20220627,000000,7.0879,7.33166,6.99461,7.09727,129770.78293508,0
+EARN.US,D,20220628,000000,7.06914,7.29416,7.06914,7.20978,139305.17622706,0
+EARN.US,D,20220629,000000,7.16241,7.16241,6.90661,7.02977,153490.18498812,0
+EARN.US,D,20220630,000000,6.90661,7.15957,6.86871,7.07714,94860.814378227,0
+EARN.US,D,20220701,000000,7.08662,7.30453,7.04872,7.30453,102532.262648,0
+EARN.US,D,20220705,000000,7.25716,7.33295,7.10557,7.29505,82995.824009417,0
+EARN.US,D,20220706,000000,7.33295,7.37084,7.19083,7.26663,69186.583817697,0
+EARN.US,D,20220707,000000,7.36135,7.39926,7.20978,7.32347,99158.851988919,0
+EARN.US,D,20220708,000000,7.34242,7.34242,7.20031,7.33295,62177.995965291,0
+EARN.US,D,20220711,000000,7.32347,7.47506,7.24767,7.30453,78816.003543224,0
+EARN.US,D,20220712,000000,7.28558,7.42295,7.23821,7.24767,48807.848024564,0
+EARN.US,D,20220713,000000,7.21925,7.31399,7.13551,7.31399,56330.469353494,0
+EARN.US,D,20220714,000000,7.23821,7.27298,7.13399,7.20978,86076.858337907,0
+EARN.US,D,20220715,000000,7.32347,7.45612,7.17748,7.41821,66246.987858517,0
+EARN.US,D,20220718,000000,7.43716,7.44662,7.22873,7.23821,75100.607573273,0
+EARN.US,D,20220719,000000,7.33295,7.52243,7.33295,7.4277,86121.189767095,0
+EARN.US,D,20220720,000000,7.47506,7.56979,7.45175,7.51296,64257.3510962,0
+EARN.US,D,20220721,000000,7.54138,7.69296,7.45612,7.69296,98888.641372923,0
+EARN.US,D,20220722,000000,7.67401,7.74982,7.57929,7.64559,106527.3688259,0
+EARN.US,D,20220725,000000,7.72139,7.76875,7.63612,7.76875,93974.185794488,0
+EARN.US,D,20220726,000000,7.76875,7.83508,7.63622,7.7877,82972.602784605,0
+EARN.US,D,20220727,000000,7.87297,7.99377,7.76875,7.92981,199697.25583373,0
+EARN.US,D,20220728,000000,8.02546,8.15938,7.89146,8.15938,137065.24041335,0
+EARN.US,D,20220729,000000,8.19766,8.36983,8.10199,8.13069,127798.62237489,0
+EARN.US,D,20220801,000000,8.10199,8.27418,7.89155,8.24547,132713.14983415,0
+EARN.US,D,20220802,000000,8.22634,8.22634,8.08287,8.11156,68178.222246952,0
+EARN.US,D,20220803,000000,8.14982,8.20721,8.09243,8.11156,77029.807866509,0
+EARN.US,D,20220804,000000,8.06373,8.06373,7.95852,7.96807,78279.086810097,0
+EARN.US,D,20220805,000000,7.94894,8.08287,7.89155,8.02546,65441.308209868,0
+EARN.US,D,20220808,000000,8.0159,8.28374,8.0159,8.28374,96203.887451753,0
+EARN.US,D,20220809,000000,8.31243,8.3794,8.23591,8.3507,62838.208151677,0
+EARN.US,D,20220810,000000,8.40809,8.41765,8.20721,8.24547,90910.917333434,0
+EARN.US,D,20220811,000000,8.27418,8.35442,8.16799,8.30288,136342.85401168,0
+EARN.US,D,20220812,000000,8.40809,8.45583,8.30288,8.36983,94452.806087309,0
+EARN.US,D,20220815,000000,8.322,8.36983,8.22634,8.3507,135938.27580986,0
+EARN.US,D,20220816,000000,8.36027,8.36027,8.25504,8.31243,113289.21446019,0
+EARN.US,D,20220817,000000,8.27418,8.27418,8.14982,8.21679,112209.29383364,0
+EARN.US,D,20220818,000000,8.2646,8.2646,8.15948,8.18807,32753.062177948,0
+EARN.US,D,20220819,000000,8.13069,8.15938,8.08287,8.15938,63689.181423713,0
+EARN.US,D,20220822,000000,8.05416,8.13069,7.92025,7.99677,113513.98012786,0
+EARN.US,D,20220823,000000,8.0159,8.17372,8.0159,8.16895,75805.619043961,0
+EARN.US,D,20220824,000000,8.17852,8.19784,8.11156,8.15938,77146.895098042,0
+EARN.US,D,20220825,000000,8.15938,8.20721,8.10199,8.14026,98284.276654885,0
+EARN.US,D,20220826,000000,8.20721,8.24547,8.09243,8.15938,116443.25175961,0
+EARN.US,D,20220829,000000,8.0446,8.16895,8.00538,8.07329,107610.48373083,0
+EARN.US,D,20220830,000000,8.08295,8.11192,7.78359,7.83187,116914.53876555,0
+EARN.US,D,20220831,000000,7.81255,7.8705,7.75462,7.8029,81612.882142227,0
+EARN.US,D,20220901,000000,7.74496,7.74496,7.4456,7.50353,145728.70957898,0
+EARN.US,D,20220902,000000,7.51319,7.65804,7.49388,7.55181,56868.275452163,0
+EARN.US,D,20220906,000000,7.62907,7.68702,7.41662,7.45525,76822.601319151,0
+EARN.US,D,20220907,000000,7.45525,7.49388,7.38765,7.48422,58382.194726556,0
+EARN.US,D,20220908,000000,7.48422,7.54216,7.3973,7.52285,43666.526594965,0
+EARN.US,D,20220909,000000,7.49388,7.60011,7.47929,7.56148,65600.752361158,0
+EARN.US,D,20220912,000000,7.57113,7.77393,7.57113,7.75462,68763.207534886,0
+EARN.US,D,20220913,000000,7.67736,7.68702,7.53251,7.57113,60720.381950617,0
+EARN.US,D,20220914,000000,7.62907,7.62907,7.4846,7.57113,68591.312459955,0
+EARN.US,D,20220915,000000,7.54216,7.60387,7.45525,7.48422,64691.572386523,0
+EARN.US,D,20220916,000000,7.43593,7.58079,7.26394,7.58079,158644.65698629,0
+EARN.US,D,20220919,000000,7.50353,7.54699,7.48422,7.52285,36904.629972681,0
+EARN.US,D,20220920,000000,7.54216,7.54216,7.42628,7.51319,51415.266629353,0
+EARN.US,D,20220921,000000,7.52285,7.59527,7.43593,7.45525,53990.58621582,0
+EARN.US,D,20220922,000000,7.43593,7.43593,7.02067,7.15587,135867.52404543,0
+EARN.US,D,20220923,000000,7.06896,7.0931,6.79857,6.92411,90716.072526072,0
+EARN.US,D,20220926,000000,6.85651,6.88548,6.18051,6.27709,205668.31510491,0
+EARN.US,D,20220927,000000,6.4316,6.54748,6.10326,6.15154,142196.5764429,0
+EARN.US,D,20220928,000000,6.26743,6.47023,6.16121,6.44125,93800.864262333,0
+EARN.US,D,20220929,000000,6.32397,6.35818,5.76683,5.95254,124398.84740479,0
+EARN.US,D,20220930,000000,5.90367,6.18712,5.86457,6.03074,178709.71592699,0
+EARN.US,D,20221003,000000,6.09916,6.09916,5.57134,5.86457,216098.63351471,0
+EARN.US,D,20221004,000000,5.95254,6.5781,5.95068,6.54877,222794.77431678,0
+EARN.US,D,20221005,000000,6.4999,6.4999,6.13825,6.23599,71722.880792702,0
+EARN.US,D,20221006,000000,6.20667,6.27509,6.05028,6.16758,55372.838598987,0
+EARN.US,D,20221007,000000,6.1187,6.23599,6.00141,6.04051,74422.822057279,0
+EARN.US,D,20221010,000000,6.0796,6.0796,5.66908,5.67886,68827.528849256,0
+EARN.US,D,20221011,000000,5.66908,6.26522,5.66908,6.17735,77775.496374832,0
+EARN.US,D,20221012,000000,6.18712,6.29464,6.02096,6.20667,105632.26058549,0
+EARN.US,D,20221013,000000,6.09916,6.29464,6.04011,6.28487,57103.911209697,0
+EARN.US,D,20221014,000000,6.28487,6.36306,6.1187,6.14802,44630.36672401,0
+EARN.US,D,20221017,000000,6.28487,6.45103,6.21644,6.26532,42643.520973419,0
+EARN.US,D,20221018,000000,6.40216,6.4999,6.26532,6.39238,59597.187777252,0
+EARN.US,D,20221019,000000,6.35329,6.38251,6.17735,6.26532,35611.805811828,0
+EARN.US,D,20221020,000000,6.31418,6.35319,6.09916,6.22622,64503.939692718,0
+EARN.US,D,20221021,000000,6.27509,6.30666,6.13825,6.22622,67273.451251342,0
+EARN.US,D,20221024,000000,6.35329,6.39238,6.18712,6.27509,70346.821300145,0
+EARN.US,D,20221025,000000,6.27509,6.59628,6.21644,6.55855,105939.18835335,0
+EARN.US,D,20221026,000000,6.62696,6.79313,6.58181,6.7638,111642.92937268,0
+EARN.US,D,20221027,000000,6.79313,6.89078,6.60742,6.68561,130677.56644258,0
+EARN.US,D,20221028,000000,6.63616,6.78451,6.63616,6.75484,50547.228095918,0
+EARN.US,D,20221031,000000,6.72517,6.84385,6.54715,6.61638,121109.70654007,0
+EARN.US,D,20221101,000000,6.7944,6.7944,6.51748,6.71528,104714.28929346,0
+EARN.US,D,20221102,000000,6.72023,7.02187,6.56693,6.56693,80159.080669722,0
+EARN.US,D,20221103,000000,6.56693,6.56693,6.29001,6.48781,66532.12795726,0
+EARN.US,D,20221104,000000,6.57682,6.70539,6.53726,6.6955,47626.083450499,0
+EARN.US,D,20221107,000000,6.76473,6.77462,6.63616,6.77462,68817.273993482,0
+EARN.US,D,20221108,000000,6.72517,6.92297,6.72517,6.81418,71303.634216079,0
+EARN.US,D,20221109,000000,6.83396,6.93286,6.73506,6.82407,114946.89012823,0
+EARN.US,D,20221110,000000,6.86363,7.03176,6.86363,6.94275,99676.856748126,0
+EARN.US,D,20221111,000000,6.98231,7.22956,6.92297,7.06143,108598.02642847,0
+EARN.US,D,20221114,000000,6.92297,6.98765,6.75484,6.8933,120720.42281266,0
+EARN.US,D,20221115,000000,6.98231,7.17022,6.98231,7.06143,99821.447846878,0
+EARN.US,D,20221116,000000,7.02187,7.06845,6.85374,7.03176,41070.949931549,0
+EARN.US,D,20221117,000000,6.94275,7.04165,6.90319,6.98231,35710.968012075,0
+EARN.US,D,20221118,000000,6.98231,7.08121,6.97242,7.08121,55263.122393679,0
+EARN.US,D,20221121,000000,7.10099,7.15637,7.07132,7.10099,88503.908208191,0
+EARN.US,D,20221122,000000,7.16033,7.17022,7.04165,7.08121,112492.8859557,0
+EARN.US,D,20221123,000000,7.10099,7.24934,7.10099,7.18011,47259.044507513,0
+EARN.US,D,20221125,000000,7.32846,7.32915,7.21967,7.22956,61023.510432774,0
+EARN.US,D,20221128,000000,7.30868,7.30868,7.15044,7.19,174488.08901715,0
+EARN.US,D,20221129,000000,7.25,7.28,7.2,7.21,62303,0
+EARN.US,D,20221130,000000,7.21,7.3238,7.13,7.27,118879,0
+EARN.US,D,20221201,000000,7.23,7.39,7.2,7.2,267225,0
+EARN.US,D,20221202,000000,7.19,7.39,7.12,7.39,88516,0
+EARN.US,D,20221205,000000,7.35,7.38,7.11,7.14,115652,0
+EARN.US,D,20221206,000000,7.1,7.14,7.01,7.03,84701,0
+EARN.US,D,20221207,000000,7.03,7.11,6.98,7.06,90402,0
+EARN.US,D,20221208,000000,7.12,7.19,7.0601,7.15,40814,0
+EARN.US,D,20221209,000000,7.12,7.25,7.11,7.14,42440,0
+EARN.US,D,20221212,000000,7.2,7.2,7.12,7.18,19376,0
+EARN.US,D,20221213,000000,7.24,7.38,7.11,7.14,98280,0
+EARN.US,D,20221214,000000,7.15,7.23,7.06,7.17,87635,0
+EARN.US,D,20221215,000000,7.15,7.2,7.045,7.17,53170,0
+EARN.US,D,20221216,000000,7.07,7.165,7.03,7.03,115574,0
+EARN.US,D,20221219,000000,7.05,7.23,7.05,7.11,110060,0
+EARN.US,D,20221220,000000,7.1,7.14,6.92,7.11,69165,0
+EARN.US,D,20221221,000000,7.15,7.25,7.1101,7.18,100594,0
+EARN.US,D,20221222,000000,7.15,7.22,7.03,7.22,59205,0
+EARN.US,D,20221223,000000,7.23,7.24,7.1501,7.24,43470,0
+EARN.US,D,20221227,000000,7.3,7.3499,7.17,7.22,71969,0
+EARN.US,D,20221228,000000,7.25,7.2774,6.96,6.99,77397,0
+EARN.US,D,20221229,000000,7.03,7.04,6.91,6.95,119865,0
+EARN.US,D,20221230,000000,6.9,6.93,6.74,6.86,117967,0
+EARN.US,D,20230103,000000,6.93,7.04,6.89,7.01,81592,0
+EARN.US,D,20230104,000000,7.05,7.19,7.05,7.16,92424,0
+EARN.US,D,20230105,000000,7.11,7.3,7.05,7.29,79653,0
+EARN.US,D,20230106,000000,7.29,7.31,7.2401,7.3,34033,0
+EARN.US,D,20230109,000000,7.38,7.4799,7.34,7.45,107472,0
+EARN.US,D,20230110,000000,7.5,7.61,7.46,7.6,90521,0
+EARN.US,D,20230111,000000,7.69,7.75,7.66,7.71,86814,0
+EARN.US,D,20230112,000000,7.75,7.7785,7.6298,7.71,90700,0
+EARN.US,D,20230113,000000,7.67,7.71,7.66,7.71,84151,0
+EARN.US,D,20230117,000000,7.73,7.8573,7.73,7.85,92790,0
+EARN.US,D,20230118,000000,7.85,7.9,7.79,7.85,135153,0
+EARN.US,D,20230119,000000,7.75,7.88,7.75,7.84,74629,0
+EARN.US,D,20230120,000000,7.85,7.995,7.84,7.97,127546,0
+EARN.US,D,20230123,000000,8,8.0771,7.95,8,113614,0
+EARN.US,D,20230124,000000,7.95,8.02,7.9,7.94,99286,0
+EARN.US,D,20230125,000000,7.93,8,7.85,7.96,99432,0
+EARN.US,D,20230126,000000,7.97,8,7.94,7.96,94749,0
+EARN.US,D,20230127,000000,7.98,8.15,7.98,8.1,153611,0
+EARN.US,D,20230130,000000,7.98,7.99,7.8,7.83,148369,0
+EARN.US,D,20230131,000000,7.87,7.9701,7.86,7.91,86872,0
+EARN.US,D,20230201,000000,7.91,8.09,7.88,8,175261,0
+EARN.US,D,20230202,000000,8,8.03,7.95,7.97,176783,0
+EARN.US,D,20230203,000000,7.91,8.02,7.9,7.99,68972,0
+EARN.US,D,20230206,000000,8.02,8.02,7.7212,7.79,89379,0
+EARN.US,D,20230207,000000,7.72,7.8742,7.64,7.82,69455,0
+EARN.US,D,20230208,000000,7.83,7.85,7.77,7.8,42763,0
+EARN.US,D,20230209,000000,7.87,7.91,7.71,7.74,73068,0
+EARN.US,D,20230210,000000,7.72,7.77,7.68,7.77,40448,0
+EARN.US,D,20230213,000000,7.81,7.87,7.735,7.87,49466,0
+EARN.US,D,20230214,000000,7.84,7.88,7.7701,7.87,49896,0
+EARN.US,D,20230215,000000,7.86,7.86,7.75,7.82,46754,0
+EARN.US,D,20230216,000000,7.8,7.96,7.7661,7.96,68004,0
+EARN.US,D,20230217,000000,7.99,8.02,7.82,7.97,199870,0
+EARN.US,D,20230221,000000,7.97,7.97,7.79,7.82,71452,0
+EARN.US,D,20230222,000000,7.84,7.89,7.8,7.84,56505,0
+EARN.US,D,20230223,000000,7.9,7.9599,7.84,7.93,75294,0
+EARN.US,D,20230224,000000,7.91,7.96,7.82,7.84,111967,0
+EARN.US,D,20230227,000000,7.85,7.87,7.765,7.79,77983,0
+EARN.US,D,20230228,000000,7.77,7.87,7.76,7.76,53484,0
+EARN.US,D,20230301,000000,7.76,7.79,7.5,7.53,143247,0
+EARN.US,D,20230302,000000,7.51,7.6,7.462,7.5,60644,0
+EARN.US,D,20230303,000000,7.58,7.58,7.49,7.54,72695,0
+EARN.US,D,20230306,000000,7.56,7.63,7.501,7.53,70246,0
+EARN.US,D,20230307,000000,7.76,7.94,7.71,7.75,107617,0
+EARN.US,D,20230308,000000,7.74,7.74,7.486,7.56,122268,0
+EARN.US,D,20230309,000000,7.5,7.54,7.3,7.31,101428,0
+EARN.US,D,20230310,000000,7.24,7.3,7.01,7.08,131423,0
+EARN.US,D,20230313,000000,7.01,7.17,6.83,7.12,108994,0
+EARN.US,D,20230314,000000,7.2,7.52,7.1738,7.44,108406,0
+EARN.US,D,20230315,000000,7.28,7.34,6.97,7.03,151179,0
+EARN.US,D,20230316,000000,6.94,7.15,6.94,7.1,85225,0
+EARN.US,D,20230317,000000,7.03,7.09,6.8723,7.03,127534,0
+EARN.US,D,20230320,000000,7.07,7.15,6.95,7,109809,0
+EARN.US,D,20230321,000000,7,7.2,6.9,7.1,102599,0
+EARN.US,D,20230322,000000,7.1,7.11,6.98,6.99,77023,0
+EARN.US,D,20230323,000000,7.03,7.2,6.94,6.96,94056,0
+EARN.US,D,20230324,000000,6.9,7.11,6.85,7.1,51961,0
+EARN.US,D,20230327,000000,7.24,7.25,7.15,7.19,98242,0
+EARN.US,D,20230328,000000,7.22,7.22,7.13,7.16,127495,0
+EARN.US,D,20230329,000000,7.23,7.33,7.2,7.31,94952,0
+EARN.US,D,20230330,000000,7.2,7.334,7.15,7.21,53750,0
+EARN.US,D,20230331,000000,7.2,7.33,7.1994,7.3,51445,0
+EARN.US,D,20230403,000000,7.3,7.35,7.21,7.22,74366,0
+EARN.US,D,20230404,000000,7.28,7.3,7.13,7.17,64208,0
+EARN.US,D,20230405,000000,7.11,7.38,7.11,7.28,44742,0
+EARN.US,D,20230406,000000,7.31,7.38,7.24,7.25,43126,0
+EARN.US,D,20230410,000000,7.21,7.32,7.0526,7.13,68097,0
+EARN.US,D,20230411,000000,7.23,7.288,7.1,7.26,39608,0
+EARN.US,D,20230412,000000,7.23,7.29,7.07,7.07,378709,0
+EARN.US,D,20230413,000000,7.1,7.1688,6.98,7.06,135137,0
+EARN.US,D,20230414,000000,7.1,7.1,6.97,7,64521,0
+EARN.US,D,20230417,000000,6.99,7.07,6.95,7.03,51722,0
+EARN.US,D,20230418,000000,7.04,7.1,7.035,7.06,59139,0
+EARN.US,D,20230419,000000,7.08,7.25,7.07,7.19,88930,0
+EARN.US,D,20230420,000000,7.18,7.25,7.16,7.2,52745,0
+EARN.US,D,20230421,000000,7.29,7.3,7.15,7.21,54345,0
+EARN.US,D,20230424,000000,7.21,7.32,7.17,7.3,68314,0
+EARN.US,D,20230425,000000,7.31,7.37,7.23,7.29,82208,0
+EARN.US,D,20230426,000000,7.3,7.43,7.28,7.34,104128,0
+EARN.US,D,20230427,000000,7.32,7.41,7.2802,7.33,84634,0
+EARN.US,D,20230428,000000,7.4,7.45,7.325,7.37,46835,0
+EARN.US,D,20230501,000000,7.4,7.41,7.21,7.25,69709,0
+EARN.US,D,20230502,000000,7.2,7.25,6.8702,6.99,105312,0
+EARN.US,D,20230503,000000,7,7.15,6.98,7,51874,0
+EARN.US,D,20230504,000000,6.95,7,6.8053,6.84,48703,0
+EARN.US,D,20230505,000000,6.97,7.015,6.855,6.93,60220,0
+EARN.US,D,20230508,000000,6.96,6.98,6.87,6.94,46924,0
+EARN.US,D,20230509,000000,6.97,6.98,6.82,6.96,50323,0
+EARN.US,D,20230510,000000,7.06,7.06,6.9,7.02,32204,0
+EARN.US,D,20230511,000000,6.97,6.9899,6.9,6.94,38829,0
+EARN.US,D,20230512,000000,6.89,6.94,6.7929,6.81,57795,0
+EARN.US,D,20230515,000000,6.81,7.045,6.81,6.84,39858,0
+EARN.US,D,20230516,000000,6.87,6.955,6.76,6.83,78374,0
+EARN.US,D,20230517,000000,6.89,6.97,6.82,6.97,51044,0
+EARN.US,D,20230518,000000,6.93,7.24,6.93,7.19,192161,0
+EARN.US,D,20230519,000000,7.3,7.31,7.09,7.17,88093,0
+EARN.US,D,20230522,000000,7.17,7.21,7.06,7.13,86641,0
+EARN.US,D,20230523,000000,7.06,7.21,7.05,7.05,69037,0
+EARN.US,D,20230524,000000,7,7.04,6.8654,6.96,56396,0
+EARN.US,D,20230525,000000,6.99,6.99,6.75,6.77,92949,0
+EARN.US,D,20230526,000000,6.83,7.03,6.77,6.99,138690,0
+EARN.US,D,20230530,000000,6.94,6.9699,6.84,6.9,67241,0
+EARN.US,D,20230531,000000,6.91,6.948,6.79,6.86,53039,0
+EARN.US,D,20230601,000000,6.9,7.04,6.85,7.04,103773,0
+EARN.US,D,20230602,000000,7.11,7.12,7.0301,7.08,69424,0
+EARN.US,D,20230605,000000,7.05,7.11,6.97,7.05,79781,0
+EARN.US,D,20230606,000000,7.05,7.21,7.01,7.1,213325,0
+EARN.US,D,20230607,000000,7.12,7.16,7.03,7.09,70894,0
+EARN.US,D,20230608,000000,7.14,7.17,7,7.14,80551,0
+EARN.US,D,20230609,000000,7.15,7.2,7.0874,7.16,62633,0
+EARN.US,D,20230612,000000,7.16,7.22,7.13,7.21,65345,0
+EARN.US,D,20230613,000000,7.2,7.35,7.15,7.17,82170,0
+EARN.US,D,20230614,000000,7.2,7.29,7.15,7.17,67588,0
+EARN.US,D,20230615,000000,7.21,7.31,7.16,7.27,58698,0
+EARN.US,D,20230616,000000,7.31,7.32,7.12,7.12,82708,0
+EARN.US,D,20230620,000000,7.2,7.3,7.16,7.18,148517,0
+EARN.US,D,20230621,000000,7.22,7.24,7.16,7.17,61600,0
+EARN.US,D,20230622,000000,7.2,7.23,7.17,7.21,54709,0
+EARN.US,D,20230623,000000,7.14,7.195,7.11,7.16,112121,0
+EARN.US,D,20230626,000000,7.19,7.26,7.12,7.23,103465,0
+EARN.US,D,20230627,000000,7.26,7.31,7.1905,7.31,68442,0
+EARN.US,D,20230628,000000,7.32,7.36,7.25,7.34,105349,0
+EARN.US,D,20230629,000000,7.27,7.27,7.1204,7.22,44721,0
+EARN.US,D,20230630,000000,7.27,7.27,7.17,7.21,47700,0
+EARN.US,D,20230703,000000,7.21,7.225,7.12,7.14,31924,0
+EARN.US,D,20230705,000000,7.12,7.12,7.05,7.06,50552,0
+EARN.US,D,20230706,000000,7,7.0399,6.82,6.9,94558,0
+EARN.US,D,20230707,000000,6.89,7.01,6.89,6.93,62738,0
+EARN.US,D,20230710,000000,7,7.05,6.95,7.04,44124,0
+EARN.US,D,20230711,000000,7.03,7.0837,7.02,7.03,40085,0
+EARN.US,D,20230712,000000,7.1,7.149,7.06,7.1,68994,0
+EARN.US,D,20230713,000000,7.1,7.18,7.1,7.16,48142,0
+EARN.US,D,20230714,000000,7.19,7.2,7.11,7.17,78296,0
+EARN.US,D,20230717,000000,7.17,7.23,7.11,7.19,134613,0
+EARN.US,D,20230718,000000,7.2,7.29,7.05,7.27,515731,0
+EARN.US,D,20230719,000000,7.33,7.42,7.27,7.33,248817,0
+EARN.US,D,20230720,000000,7.42,7.42,7.295,7.37,89396,0
+EARN.US,D,20230721,000000,7.38,7.49,7.38,7.47,121405,0
+EARN.US,D,20230724,000000,7.44,7.54,7.44,7.49,124499,0
+EARN.US,D,20230725,000000,7.48,7.64,7.48,7.57,172047,0
+EARN.US,D,20230726,000000,7.56,7.64,7.46,7.5,150233,0
+EARN.US,D,20230727,000000,7.53,7.59,7.39,7.4,156223,0
+EARN.US,D,20230728,000000,7.37,7.49,7.24,7.36,159360,0
+EARN.US,D,20230731,000000,7.42,7.46,7.25,7.28,130450,0
+EARN.US,D,20230801,000000,7.27,7.27,7.16,7.19,94992,0
+EARN.US,D,20230802,000000,7.17,7.205,7.08,7.1,69558,0
+EARN.US,D,20230803,000000,7.09,7.115,6.93,6.99,90758,0
+EARN.US,D,20230804,000000,7.01,7.13,7,7.05,79279,0
+EARN.US,D,20230807,000000,7.08,7.095,7.01,7.03,53771,0
+EARN.US,D,20230808,000000,7.04,7.15,7.04,7.12,88776,0
+EARN.US,D,20230809,000000,7.12,7.13,7.056,7.07,59118,0
+EARN.US,D,20230810,000000,7.05,7.1399,7.01,7.01,46720,0
+EARN.US,D,20230811,000000,7.02,7.02,6.83,6.87,140222,0
+EARN.US,D,20230814,000000,6.94,6.9438,6.83,6.9,91554,0
+EARN.US,D,20230815,000000,6.93,6.93,6.79,6.83,41689,0
+EARN.US,D,20230816,000000,6.83,6.89,6.7,6.73,74561,0
+EARN.US,D,20230817,000000,6.73,6.7712,6.6,6.63,123905,0
+EARN.US,D,20230818,000000,6.62,6.66,6.51,6.66,177055,0
+EARN.US,D,20230821,000000,6.66,6.66,6.53,6.54,139245,0
+EARN.US,D,20230822,000000,6.63,6.63,6.5091,6.54,80936,0
+EARN.US,D,20230823,000000,6.53,6.66,6.53,6.66,91078,0
+EARN.US,D,20230824,000000,6.67,6.7,6.57,6.59,102208,0
+EARN.US,D,20230825,000000,6.64,6.64,6.56,6.6,167426,0
+EARN.US,D,20230828,000000,6.59,6.67,6.55,6.64,532182,0
+EARN.US,D,20230829,000000,6.63,6.71,6.63,6.7,296018,0
+EARN.US,D,20230830,000000,6.61,6.7088,6.59,6.64,155615,0
+EARN.US,D,20230831,000000,6.64,6.67,6.5,6.6,141639,0
+EARN.US,D,20230901,000000,6.6,6.6288,6.54,6.54,99020,0
+EARN.US,D,20230905,000000,6.56,6.58,6.45,6.46,83900,0
+EARN.US,D,20230906,000000,6.49,6.506,6.26,6.28,158921,0
+EARN.US,D,20230907,000000,6.28,6.3,6.22,6.24,89696,0
+EARN.US,D,20230908,000000,6.3,6.46,6.25,6.44,106250,0
+EARN.US,D,20230911,000000,6.44,6.46,6.39,6.44,72960,0
+EARN.US,D,20230912,000000,6.37,6.48,6.37,6.4,63687,0
+EARN.US,D,20230913,000000,6.41,6.51,6.4,6.44,98441,0
+EARN.US,D,20230914,000000,6.45,6.54,6.4305,6.48,71789,0
+EARN.US,D,20230915,000000,6.47,6.54,6.4669,6.5,94689,0
+EARN.US,D,20230918,000000,6.5,6.6,6.49,6.54,127154,0
+EARN.US,D,20230919,000000,6.56,6.63,6.5,6.5,82312,0
+EARN.US,D,20230920,000000,6.52,6.59,6.5,6.5,74258,0
+EARN.US,D,20230921,000000,6.5,6.53,6.4,6.42,121632,0
+EARN.US,D,20230922,000000,6.42,6.48,6.4,6.42,55180,0
+EARN.US,D,20230925,000000,6.34,6.48,6.32,6.4,142921,0
+EARN.US,D,20230926,000000,6.4,6.4,6.28,6.28,142971,0
+EARN.US,D,20230927,000000,6.32,6.35,6.2,6.2,131547,0
+EARN.US,D,20230928,000000,6.13,6.25,6.07,6.2,95764,0
+EARN.US,D,20230929,000000,6.24,6.32,6.19,6.21,29951,0
+EARN.US,D,20231002,000000,6.12,6.2,5.93,5.97,243621,0
+EARN.US,D,20231003,000000,5.98,5.99,5.69,5.77,138446,0
+EARN.US,D,20231004,000000,5.77,5.8,5.67,5.77,81922,0
+EARN.US,D,20231005,000000,5.75,5.86,5.7301,5.82,59551,0
+EARN.US,D,20231006,000000,5.8,5.9,5.7484,5.86,78674,0
+EARN.US,D,20231009,000000,5.85,6.11,5.82,5.99,120201,0
+EARN.US,D,20231010,000000,6.03,6.0882,5.98,5.99,49840,0
+EARN.US,D,20231011,000000,6.18,6.18,5.995,6.11,76631,0
+EARN.US,D,20231012,000000,6.12,6.1896,5.99,6.03,62093,0
+EARN.US,D,20231013,000000,6.05,6.1196,5.85,5.87,144241,0
+EARN.US,D,20231016,000000,5.92,6,5.92,5.95,131406,0
+EARN.US,D,20231017,000000,5.94,5.9968,5.72,5.74,537690,0
+EARN.US,D,20231018,000000,5.75,5.82,5.59,5.71,155346,0
+EARN.US,D,20231019,000000,5.65,5.67,5.4,5.41,147299,0
+EARN.US,D,20231020,000000,5.42,5.4516,5.36,5.37,71496,0
+EARN.US,D,20231023,000000,5.35,5.35,5.18,5.19,154233,0
+EARN.US,D,20231024,000000,5.18,5.2373,5.14,5.15,89404,0
+EARN.US,D,20231025,000000,5.16,5.34,5.16,5.23,147148,0
+EARN.US,D,20231026,000000,5.23,5.37,5.23,5.29,78442,0
+EARN.US,D,20231027,000000,5.3,5.32,5.15,5.21,109562,0
+EARN.US,D,20231030,000000,5.16,5.18,5.09,5.17,71542,0
+EARN.US,D,20231031,000000,5.15,5.295,5.15,5.28,91857,0
+EARN.US,D,20231101,000000,5.28,5.45,5.2701,5.4,112463,0
+EARN.US,D,20231102,000000,5.44,5.7,5.41,5.64,287874,0
+EARN.US,D,20231103,000000,5.76,5.8639,5.67,5.82,157225,0
+EARN.US,D,20231106,000000,5.82,5.84,5.63,5.64,93386,0
+EARN.US,D,20231107,000000,5.62,5.76,5.6,5.73,67199,0
+EARN.US,D,20231108,000000,5.73,5.73,5.6493,5.7,58641,0
+EARN.US,D,20231109,000000,5.71,5.75,5.6,5.62,84436,0
+EARN.US,D,20231110,000000,5.68,5.6899,5.57,5.61,68194,0
+EARN.US,D,20231113,000000,5.55,5.68,5.42,5.6,231491,0
+EARN.US,D,20231114,000000,5.7,6.04,5.64,6.04,207788,0
+EARN.US,D,20231115,000000,6.08,6.085,5.84,5.98,157771,0
+EARN.US,D,20231116,000000,6.03,6.03,5.8901,5.97,121323,0
+EARN.US,D,20231117,000000,6.03,6.03,5.92,6,75679,0
+EARN.US,D,20231120,000000,6,6.1,5.9714,6.1,195215,0
+EARN.US,D,20231121,000000,6.1,6.14,6.03,6.08,97932,0
+EARN.US,D,20231122,000000,6.11,6.15,6.01,6.08,151114,0
+EARN.US,D,20231124,000000,6.11,6.13,6.04,6.09,74829,0
+EARN.US,D,20231127,000000,6.13,6.1392,6.06,6.09,154020,0
+EARN.US,D,20231128,000000,6.11,6.11,6.05,6.07,146186,0
+EARN.US,D,20231129,000000,6.03,6.08,5.985,6.08,182120,0
+EARN.US,D,20231130,000000,6.09,6.09,6,6.07,132858,0
+EARN.US,D,20231201,000000,6.07,6.11,6.0357,6.08,589019,0
+EARN.US,D,20231204,000000,6.07,6.17,6.07,6.14,194722,0
+EARN.US,D,20231205,000000,6.15,6.15,6.05,6.05,153929,0
+EARN.US,D,20231206,000000,6.05,6.1,5.995,6.02,221315,0
+EARN.US,D,20231207,000000,6.03,6.08,6.0002,6.08,88547,0
+EARN.US,D,20231208,000000,6.12,6.12,6.07,6.09,157177,0
+EARN.US,D,20231211,000000,6.1,6.13,6.07,6.1,95245,0
+EARN.US,D,20231212,000000,6.1,6.13,6.06,6.1,98690,0
+EARN.US,D,20231213,000000,6.06,6.18,6.06,6.13,356317,0
+EARN.US,D,20231214,000000,6.25,6.42,6.235,6.35,607387,0
+EARN.US,D,20231215,000000,6.41,6.45,6.26,6.31,369991,0
+EARN.US,D,20231218,000000,6.32,6.335,6.24,6.29,213326,0
+EARN.US,D,20231219,000000,6.39,6.39,6.31,6.34,248739,0
+EARN.US,D,20231220,000000,6.35,6.39,6.27,6.31,284845,0
+EARN.US,D,20231221,000000,6.38,6.38,6.2762,6.31,388854,0
+EARN.US,D,20231222,000000,6.33,6.36,6.3,6.34,199481,0
+EARN.US,D,20231226,000000,6.42,6.42,6.35,6.37,366267,0
+EARN.US,D,20231227,000000,6.38,6.42,6.36,6.4,340454,0
+EARN.US,D,20231228,000000,6.3,6.33,6.25,6.27,222529,0
+EARN.US,D,20231229,000000,6.2,6.25,6.1,6.13,391493,0
+EARN.US,D,20240102,000000,6.06,6.1198,6.01,6.05,200015,0
+EARN.US,D,20240103,000000,6.05,6.065,5.83,6,371792,0
+EARN.US,D,20240104,000000,5.99,6.07,5.98,6.05,127393,0
+EARN.US,D,20240105,000000,6.05,6.1,6.02,6.08,177705,0
+EARN.US,D,20240108,000000,6.09,6.15,6.09,6.13,224321,0
+EARN.US,D,20240109,000000,6.11,6.14,6.11,6.13,194888,0
+EARN.US,D,20240110,000000,6.13,6.15,6.0889,6.12,170077,0
+EARN.US,D,20240111,000000,6.12,6.1299,6.045,6.12,188197,0
+EARN.US,D,20240112,000000,6.15,6.16,6.1,6.12,210068,0
+EARN.US,D,20240116,000000,6.12,6.16,6,6.14,185605,0
+EARN.US,D,20240117,000000,6.09,6.12,6.06,6.12,178889,0
+EARN.US,D,20240118,000000,6.15,6.15,6.06,6.09,266341,0
+EARN.US,D,20240119,000000,6.12,6.1416,6,6.11,236866,0
+EARN.US,D,20240122,000000,6.15,6.158,6.07,6.09,129721,0
+EARN.US,D,20240123,000000,6.11,6.15,6.08,6.14,200023,0
+EARN.US,D,20240124,000000,6.14,6.19,6.12,6.15,299375,0
+EARN.US,D,20240125,000000,6.19,6.2,6.14,6.16,291494,0
+EARN.US,D,20240126,000000,6.2,6.225,6.19,6.19,401029,0
+EARN.US,D,20240129,000000,6.24,6.25,6.18,6.24,471686,0
+EARN.US,D,20240130,000000,6.11,6.17,6.03,6.03,255950,0
+EARN.US,D,20240131,000000,6.03,6.08,5.96,5.99,307745,0
+EARN.US,D,20240201,000000,6.04,6.11,5.92,6.09,260472,0
+EARN.US,D,20240202,000000,6.04,6.1358,6.02,6.1,179004,0
+EARN.US,D,20240205,000000,6.08,6.083,5.86,5.93,448817,0
+EARN.US,D,20240206,000000,5.93,5.96,5.83,5.85,375325,0
+EARN.US,D,20240207,000000,5.83,5.86,5.54,5.55,543563,0
+EARN.US,D,20240208,000000,5.6,5.71,5.56,5.71,235733,0
+EARN.US,D,20240209,000000,5.72,5.76,5.635,5.69,444935,0
+EARN.US,D,20240212,000000,5.71,5.835,5.7,5.83,278567,0
+EARN.US,D,20240213,000000,5.74,5.74,5.61,5.63,318114,0
+EARN.US,D,20240214,000000,5.66,5.72,5.575,5.72,158241,0
+EARN.US,D,20240215,000000,5.77,5.9,5.762,5.89,157825,0
+EARN.US,D,20240216,000000,5.88,5.96,5.81,5.92,129691,0
+EARN.US,D,20240220,000000,5.96,5.98,5.87,5.98,232520,0
+EARN.US,D,20240221,000000,5.97,6,5.93,5.98,109627,0
+EARN.US,D,20240222,000000,5.98,6.0411,5.94,6.02,194623,0
+EARN.US,D,20240223,000000,6.01,6.105,5.981,6.08,178727,0
+EARN.US,D,20240226,000000,6.07,6.12,6.0135,6.04,240835,0
+EARN.US,D,20240227,000000,6.07,6.08,5.96,6,273976,0
+EARN.US,D,20240228,000000,5.93,5.95,5.88,5.89,227803,0
+EARN.US,D,20240229,000000,5.91,6,5.883,5.95,168412,0
+EARN.US,D,20240301,000000,5.99,6.01,5.91,5.99,179262,0
+EARN.US,D,20240304,000000,6.03,6.03,5.93,5.95,159578,0
+EARN.US,D,20240305,000000,5.95,6.0199,5.95,5.99,104638,0
+EARN.US,D,20240306,000000,6.01,6.08,6,6.05,180945,0
+EARN.US,D,20240307,000000,6.1,6.23,6.1,6.23,480052,0
+EARN.US,D,20240308,000000,6.25,6.37,6.19,6.19,392431,0
+EARN.US,D,20240311,000000,6.19,6.3099,6.19,6.26,270085,0
+EARN.US,D,20240312,000000,6.25,6.33,6.22,6.33,175948,0
+EARN.US,D,20240313,000000,6.33,6.42,6.305,6.35,224897,0
+EARN.US,D,20240314,000000,6.39,6.39,6.25,6.31,345621,0
+EARN.US,D,20240315,000000,6.31,6.44,6.28,6.39,270483,0
+EARN.US,D,20240318,000000,6.42,6.55,6.3808,6.53,324688,0
+EARN.US,D,20240319,000000,6.5,6.64,6.47,6.64,242362,0
+EARN.US,D,20240320,000000,6.63,6.8497,6.6,6.81,366162,0
+EARN.US,D,20240321,000000,6.8,6.86,6.71,6.76,229191,0
+EARN.US,D,20240322,000000,6.78,6.805,6.73,6.78,193093,0
+EARN.US,D,20240325,000000,6.78,7.01,6.78,6.99,431578,0
+EARN.US,D,20240326,000000,7.02,7.02,6.76,6.76,361838,0
+EARN.US,D,20240327,000000,6.72,6.88,6.72,6.87,292428,0
+EARN.US,D,20240328,000000,6.87,7,6.86,6.91,220629,0
+EARN.US,D,20240401,000000,7,7,6.8102,6.97,462710,0
+EARN.US,D,20240402,000000,6.92,7,6.8701,6.99,235468,0
+EARN.US,D,20240403,000000,6.95,7.05,6.93,6.99,193005,0
+EARN.US,D,20240404,000000,7.02,7.03,6.68,6.7,444510,0
+EARN.US,D,20240405,000000,6.7,6.86,6.68,6.81,284807,0
+EARN.US,D,20240408,000000,6.82,6.86,6.71,6.76,149246,0
+EARN.US,D,20240409,000000,6.76,6.86,6.72,6.86,229437,0
+EARN.US,D,20240410,000000,6.75,6.79,6.51,6.58,278106,0
+EARN.US,D,20240411,000000,6.65,6.69,6.54,6.68,195401,0
+EARN.US,D,20240412,000000,6.68,6.71,6.53,6.61,163293,0
+EARN.US,D,20240415,000000,6.68,6.68,6.46,6.58,254245,0
+EARN.US,D,20240416,000000,6.58,6.6,6.46,6.55,179606,0
+EARN.US,D,20240417,000000,6.58,6.655,6.54,6.6,123658,0
+EARN.US,D,20240418,000000,6.65,6.75,6.603,6.73,195668,0
+EARN.US,D,20240419,000000,6.73,6.73,6.5,6.72,307698,0
+EARN.US,D,20240422,000000,6.72,6.75,6.65,6.67,202007,0
+EARN.US,D,20240423,000000,6.7,6.77,6.7,6.75,194263,0
+EARN.US,D,20240424,000000,6.76,6.78,6.685,6.73,165455,0
+EARN.US,D,20240425,000000,6.7,6.73,6.64,6.72,160277,0
+EARN.US,D,20240426,000000,6.75,6.79,6.715,6.76,323179,0
+EARN.US,D,20240429,000000,6.7,6.75,6.655,6.68,166066,0
+EARN.US,D,20240430,000000,6.66,6.71,6.61,6.61,130069,0
+EARN.US,D,20240501,000000,6.62,6.845,6.62,6.77,227435,0
+EARN.US,D,20240502,000000,6.83,6.8462,6.73,6.81,134503,0
+EARN.US,D,20240503,000000,6.87,6.91,6.78,6.89,200679,0
+EARN.US,D,20240506,000000,6.93,7.14,6.91,7.14,331884,0
+EARN.US,D,20240507,000000,7.13,7.19,7.05,7.06,207662,0
+EARN.US,D,20240508,000000,7.03,7.105,7.01,7.05,189859,0
+EARN.US,D,20240509,000000,7.06,7.13,6.97,7.03,257621,0
+EARN.US,D,20240510,000000,7.08,7.1293,7.03,7.08,150688,0
+EARN.US,D,20240513,000000,7.08,7.1403,7.08,7.14,154791,0
+EARN.US,D,20240514,000000,7.18,7.23,7.1311,7.17,181900,0
+EARN.US,D,20240515,000000,7.2,7.24,7.06,7.2,238126,0
+EARN.US,D,20240516,000000,7.15,7.2576,7.07,7.09,386137,0
+EARN.US,D,20240517,000000,7.14,7.18,7.08,7.13,164262,0
+EARN.US,D,20240520,000000,7.19,7.22,7.15,7.2,221210,0
+EARN.US,D,20240521,000000,7.25,7.26,7.17,7.22,185663,0
+EARN.US,D,20240522,000000,7.21,7.2299,7.03,7.05,489170,0
+EARN.US,D,20240523,000000,7.09,7.1225,6.9601,6.99,311200,0
+EARN.US,D,20240524,000000,7.05,7.0782,6.93,7,362503,0
+EARN.US,D,20240528,000000,7.04,7.12,6.99,7.12,290257,0
+EARN.US,D,20240529,000000,7.04,7.1,7,7.04,245171,0
+EARN.US,D,20240530,000000,7.06,7.14,7,7.06,292166,0
+EARN.US,D,20240531,000000,6.98,7.07,6.9601,7.06,207910,0
+EARN.US,D,20240603,000000,7.06,7.11,6.9,6.92,1045434,0
+EARN.US,D,20240604,000000,6.97,7.01,6.92,6.96,235626,0
+EARN.US,D,20240605,000000,7,7.01,6.95,7,219123,0
+EARN.US,D,20240606,000000,6.99,7.015,6.8914,6.95,282256,0
+EARN.US,D,20240607,000000,6.92,6.97,6.91,6.95,113429,0
+EARN.US,D,20240610,000000,6.94,7.01,6.92,6.97,150927,0
+EARN.US,D,20240611,000000,6.95,6.98,6.9,6.94,149067,0
+EARN.US,D,20240612,000000,7.03,7.05,6.93,6.95,199411,0
+EARN.US,D,20240613,000000,6.96,7.0098,6.945,7,118732,0
+EARN.US,D,20240614,000000,6.99,7.065,6.99,7.04,162665,0
+EARN.US,D,20240617,000000,7.07,7.075,6.97,7.04,216251,0
+EARN.US,D,20240618,000000,7.04,7.06,6.95,6.96,254703,0
+EARN.US,D,20240620,000000,7,7.14,6.96,7.09,349636,0
+EARN.US,D,20240621,000000,7.12,7.14,7.04,7.04,335855,0
+EARN.US,D,20240624,000000,7.08,7.17,7.05,7.1,200866,0
+EARN.US,D,20240625,000000,7.14,7.2,7.07,7.07,177804,0
+EARN.US,D,20240626,000000,7.07,7.2,7.07,7.2,184596,0
+EARN.US,D,20240627,000000,7.2,7.2,7.01,7.05,312812,0
+EARN.US,D,20240628,000000,7.01,7.054,6.91,6.95,322218,0
+EARN.US,D,20240701,000000,6.95,7.01,6.81,6.83,308816,0
+EARN.US,D,20240702,000000,6.83,6.93,6.82,6.83,1322969,0
+EARN.US,D,20240703,000000,6.9,6.96,6.85,6.92,145851,0
+EARN.US,D,20240705,000000,6.9,6.97,6.85,6.92,297666,0
+EARN.US,D,20240708,000000,6.95,7,6.89,6.94,326784,0
+EARN.US,D,20240709,000000,6.92,7.07,6.9,6.98,464035,0
+EARN.US,D,20240710,000000,7.02,7.06,6.99,7,447829,0
+EARN.US,D,20240711,000000,7.06,7.11,6.9898,7,635543,0
+EARN.US,D,20240712,000000,7.06,7.08,7.01,7.03,405951,0
+EARN.US,D,20240715,000000,7.07,7.1,6.995,7.02,578223,0
+EARN.US,D,20240716,000000,7.04,7.18,7.04,7.15,585892,0
+EARN.US,D,20240717,000000,7.11,7.2,7.11,7.14,274337,0
+EARN.US,D,20240718,000000,7.14,7.15,7,7.06,428634,0
+EARN.US,D,20240719,000000,7.03,7.07,6.99,7.01,373493,0
+EARN.US,D,20240722,000000,7.04,7.14,7,7.13,346713,0
+EARN.US,D,20240723,000000,7.12,7.17,6.92,7.07,2146817,0
+EARN.US,D,20240724,000000,7.08,7.11,7.01,7.07,327410,0
+EARN.US,D,20240725,000000,7.06,7.108,7.02,7.03,257299,0
+EARN.US,D,20240726,000000,7.08,7.088,7.04,7.05,393943,0
+EARN.US,D,20240729,000000,7.08,7.14,7.06,7.1,453295,0
+EARN.US,D,20240730,000000,7.1,7.1,7.01,7.06,470342,0
+EARN.US,D,20240731,000000,7.01,7.09,6.9715,7.02,280477,0
+EARN.US,D,20240801,000000,7.06,7.0649,6.925,6.94,331346,0
+EARN.US,D,20240802,000000,6.9,6.93,6.84,6.91,394216,0
+EARN.US,D,20240805,000000,6.66,6.72,6.2,6.52,613148,0
+EARN.US,D,20240806,000000,6.6,6.71,6.52,6.68,281872,0
+EARN.US,D,20240807,000000,6.75,6.78,6.6558,6.71,255199,0
+EARN.US,D,20240808,000000,6.74,6.77,6.7,6.75,188424,0
+EARN.US,D,20240809,000000,6.75,6.83,6.71,6.81,162485,0
+EARN.US,D,20240812,000000,6.82,6.82,6.69,6.72,247126,0
+EARN.US,D,20240813,000000,6.79,6.99,6.7,6.99,389827,0
+EARN.US,D,20240814,000000,7.04,7.04,6.9,6.95,264279,0
+EARN.US,D,20240815,000000,7,7,6.91,6.96,253546,0
+EARN.US,D,20240816,000000,6.96,7.03,6.92,7.01,442632,0
+EARN.US,D,20240819,000000,7.02,7.04,6.935,6.95,409496,0
+EARN.US,D,20240820,000000,6.95,6.98,6.855,6.89,298857,0
+EARN.US,D,20240821,000000,6.92,6.92,6.81,6.89,522357,0
+EARN.US,D,20240822,000000,6.9,6.9054,6.83,6.86,351775,0
+EARN.US,D,20240823,000000,6.9,7,6.89,6.99,415598,0
+EARN.US,D,20240826,000000,7,7.04,6.96,7,399517,0
+EARN.US,D,20240827,000000,7.01,7.08,6.98,7.05,376116,0
+EARN.US,D,20240828,000000,7.05,7.0825,6.95,7,400154,0
+EARN.US,D,20240829,000000,7.01,7.035,6.94,7.01,535164,0
+EARN.US,D,20240830,000000,6.93,6.96,6.855,6.92,645914,0
+EARN.US,D,20240903,000000,6.86,6.95,6.86,6.89,375269,0
+EARN.US,D,20240904,000000,6.88,6.93,6.81,6.85,381612,0
+EARN.US,D,20240905,000000,6.84,6.87,6.8,6.82,310219,0
+EARN.US,D,20240906,000000,6.81,6.846,6.76,6.81,264861,0
+EARN.US,D,20240909,000000,6.81,6.89,6.81,6.86,307084,0
+EARN.US,D,20240910,000000,6.89,6.95,6.86,6.91,314016,0
+EARN.US,D,20240911,000000,6.92,6.94,6.85,6.91,342580,0
+EARN.US,D,20240912,000000,6.92,6.955,6.89,6.91,290460,0
+EARN.US,D,20240913,000000,6.96,6.985,6.9,6.98,356187,0
+EARN.US,D,20240916,000000,7,7.02,6.94,6.96,446650,0
+EARN.US,D,20240917,000000,7,7.01,6.94,6.98,454792,0
+EARN.US,D,20240918,000000,6.96,7.01,6.92,6.92,444192,0
+EARN.US,D,20240919,000000,7,7.0891,6.95,7.01,588535,0
+EARN.US,D,20240920,000000,7.04,7.11,7.01,7.01,547855,0
+EARN.US,D,20240923,000000,7.02,7.065,7.01,7.02,320023,0
+EARN.US,D,20240924,000000,7.01,7.06,7,7,402938,0
+EARN.US,D,20240925,000000,7.03,7.035,6.92,6.92,425558,0
+EARN.US,D,20240926,000000,6.96,6.99,6.94,6.97,344602,0
+EARN.US,D,20240927,000000,6.99,7.01,6.96,6.99,405103,0
+EARN.US,D,20240930,000000,6.965,6.98,6.93,6.98,431608,0
+EARN.US,D,20241001,000000,6.96,6.9699,6.85,6.86,475882,0
+EARN.US,D,20241002,000000,6.88,6.9,6.84,6.85,333924,0
+EARN.US,D,20241003,000000,6.84,6.86,6.74,6.75,528383,0
+EARN.US,D,20241004,000000,6.78,6.82,6.74,6.77,472218,0
+EARN.US,D,20241007,000000,6.77,6.786,6.69,6.7,392102,0
+EARN.US,D,20241008,000000,6.7,6.74,6.67,6.73,355096,0
+EARN.US,D,20241009,000000,6.72,6.755,6.7,6.71,255043,0
+EARN.US,D,20241010,000000,6.69,6.76,6.69,6.74,263287,0
+EARN.US,D,20241011,000000,6.75,6.77,6.72,6.74,221160,0
+EARN.US,D,20241014,000000,6.75,6.77,6.735,6.74,239340,0
+EARN.US,D,20241015,000000,6.74,6.88,6.73,6.85,253099,0
+EARN.US,D,20241016,000000,6.89,7,6.875,6.98,356080,0
+EARN.US,D,20241017,000000,6.98,6.994,6.9245,6.97,167834,0
+EARN.US,D,20241018,000000,6.98,7.04,6.975,7.03,217647,0
+EARN.US,D,20241021,000000,7.02,7.04,6.97,6.99,192915,0
+EARN.US,D,20241022,000000,6.98,7.03,6.97,7.02,157076,0
+EARN.US,D,20241023,000000,7.02,7.02,6.96,6.99,419075,0
+EARN.US,D,20241024,000000,7.02,7.02,6.91,6.94,349803,0
+EARN.US,D,20241025,000000,7.11,7.11,6.85,6.86,583043,0
+EARN.US,D,20241028,000000,6.89,6.8926,6.79,6.79,516502,0
+EARN.US,D,20241029,000000,6.79,6.84,6.6,6.64,751528,0
+EARN.US,D,20241030,000000,6.65,6.7,6.61,6.65,644402,0
+EARN.US,D,20241031,000000,6.56,6.59,6.4301,6.54,458539,0
+EARN.US,D,20241101,000000,6.54,6.555,6.43,6.44,546102,0
+EARN.US,D,20241104,000000,6.45,6.45,6.36,6.39,364254,0
+EARN.US,D,20241105,000000,6.38,6.525,6.33,6.51,494985,0
+EARN.US,D,20241106,000000,6.6,6.6,6.25,6.37,771201,0
+EARN.US,D,20241107,000000,6.37,6.49,6.37,6.41,383894,0
+EARN.US,D,20241108,000000,6.38,6.64,6.38,6.62,451482,0
+EARN.US,D,20241111,000000,6.68,6.68,6.54,6.62,346727,0
+EARN.US,D,20241112,000000,6.55,6.5998,6.47,6.49,358088,0
+EARN.US,D,20241113,000000,6.5,6.56,6.26,6.37,872863,0
+EARN.US,D,20241114,000000,6.36,6.38,6.305,6.33,364663,0
+EARN.US,D,20241115,000000,6.33,6.5,6.33,6.46,688635,0
+EARN.US,D,20241118,000000,6.49,6.58,6.4301,6.57,419376,0
+EARN.US,D,20241119,000000,6.52,6.68,6.51,6.65,378327,0
+EARN.US,D,20241120,000000,6.66,6.67,6.515,6.57,341393,0
+EARN.US,D,20241121,000000,6.5899,6.66,6.55,6.65,238242,0
+EARN.US,D,20241122,000000,6.65,6.77,6.64,6.76,482375,0
+EARN.US,D,20241125,000000,6.8,6.8312,6.72,6.73,406887,0
+EARN.US,D,20241126,000000,6.73,6.765,6.685,6.75,325577,0
+EARN.US,D,20241127,000000,6.78,6.9,6.76,6.85,565723,0
+EARN.US,D,20241129,000000,6.8,6.81,6.7,6.73,325894,0
+EARN.US,D,20241202,000000,6.7,6.72,6.6,6.64,701265,0
+EARN.US,D,20241203,000000,6.665,6.725,6.64,6.71,291805,0
+EARN.US,D,20241204,000000,6.71,6.79,6.672,6.79,324109,0
+EARN.US,D,20241205,000000,6.79,6.84,6.76,6.76,388899,0
+EARN.US,D,20241206,000000,6.83,6.9,6.785,6.85,509688,0
+EARN.US,D,20241209,000000,6.87,6.91,6.82,6.88,312697,0
+EARN.US,D,20241210,000000,6.89,6.99,6.8636,6.94,368954,0
+EARN.US,D,20241211,000000,6.935,6.9693,6.86,6.89,579469,0
+EARN.US,D,20241212,000000,6.87,6.92,6.8,6.88,455603,0
+EARN.US,D,20241213,000000,6.835,6.88,6.8,6.83,433420,0
+EARN.US,D,20241216,000000,6.8,6.87,6.57,6.62,1022994,0
+EARN.US,D,20241217,000000,6.62,6.7,6.53,6.56,474087,0
+EARN.US,D,20241218,000000,6.56,6.68,6.4,6.42,531502,0
+EARN.US,D,20241219,000000,6.49,6.61,6.42,6.46,372241,0
+EARN.US,D,20241220,000000,6.45,6.6,6.41,6.56,771569,0
+EARN.US,D,20241223,000000,6.575,6.59,6.51,6.58,329458,0
+EARN.US,D,20241224,000000,6.56,6.65,6.56,6.63,459398,0
+EARN.US,D,20241226,000000,6.6576,6.67,6.58,6.63,454489,0
+EARN.US,D,20241227,000000,6.64,6.6805,6.6,6.65,463438,0
+EARN.US,D,20241230,000000,6.6419,6.6419,6.54,6.57,579623,0
+EARN.US,D,20241231,000000,6.55,6.63,6.47,6.62,709227,0
+EARN.US,D,20250102,000000,6.64,6.69,6.58,6.67,543445,0
+EARN.US,D,20250103,000000,6.68,6.86,6.64,6.82,721890,0
+EARN.US,D,20250106,000000,6.82,6.855,6.67,6.68,451910,0
+EARN.US,D,20250107,000000,6.7424,6.7424,6.51,6.59,601064,0
+EARN.US,D,20250108,000000,6.56,6.585,6.46,6.53,422800,0
+EARN.US,D,20250110,000000,6.52,6.53,6.425,6.43,569113,0
+EARN.US,D,20250113,000000,6.44,6.45,6.3,6.43,389371,0
+EARN.US,D,20250114,000000,6.53,6.55,6.455,6.48,425069,0
+EARN.US,D,20250115,000000,6.58,6.61,6.47,6.47,447194,0
+EARN.US,D,20250116,000000,6.4878,6.6,6.48,6.59,426901,0
+EARN.US,D,20250117,000000,6.595,6.62,6.5737,6.62,460030,0
+EARN.US,D,20250121,000000,6.68,6.79,6.63,6.72,635515,0
+EARN.US,D,20250122,000000,6.69,6.72,6.59,6.61,471413,0
+EARN.US,D,20250123,000000,6.61,6.64,6.57,6.58,344467,0
+EARN.US,D,20250124,000000,6.62,6.665,6.5399,6.62,521387,0
+EARN.US,D,20250127,000000,6.615,6.6502,6.56,6.63,567915,0
+EARN.US,D,20250128,000000,6.64,6.69,6.61,6.65,473592,0
+EARN.US,D,20250129,000000,6.6593,6.82,6.53,6.58,1754416,0
+EARN.US,D,20250130,000000,6.636,6.7,6.58,6.64,959060,0
+EARN.US,D,20250131,000000,6.6051,6.64,6.51,6.56,880393,0
+EARN.US,D,20250203,000000,6.505,6.65,6.435,6.59,1260650,0
+EARN.US,D,20250204,000000,6.58,6.63,6.45,6.61,622669,0
+EARN.US,D,20250205,000000,6.595,6.61,6.54,6.58,446393,0
+EARN.US,D,20250206,000000,6.585,6.64,6.53,6.57,586442,0
+EARN.US,D,20250207,000000,6.58,6.59,6.511,6.53,448133,0
+EARN.US,D,20250210,000000,6.55,6.555,6.49,6.5,514073,0
+EARN.US,D,20250211,000000,6.5,6.5954,6.49,6.55,754908,0
+EARN.US,D,20250212,000000,6.515,6.52,6.45,6.48,683654,0
+EARN.US,D,20250213,000000,6.5,6.58,6.49,6.55,807402,0
+EARN.US,D,20250214,000000,6.57,6.595,6.51,6.52,960377,0
+EARN.US,D,20250218,000000,6.55,6.55,6.49,6.5,735306,0
+EARN.US,D,20250219,000000,6.505,6.53,6.46,6.51,684840,0
+EARN.US,D,20250220,000000,6.5,6.565,6.48,6.53,689024,0
+EARN.US,D,20250221,000000,6.53,6.57,6.51,6.52,764843,0
+EARN.US,D,20250224,000000,6.545,6.545,6.49,6.5,762872,0
+EARN.US,D,20250225,000000,6.52,6.57,6.49,6.51,804496,0
+EARN.US,D,20250226,000000,6.53,6.58,6.5054,6.51,633391,0
+EARN.US,D,20250227,000000,6.53,6.555,6.495,6.53,816921,0
+EARN.US,D,20250228,000000,6.5,6.5,6.45,6.47,661544,0
+EARN.US,D,20250303,000000,6.48,6.4891,6.39,6.43,997557,0
+EARN.US,D,20250304,000000,6.4,6.45,6.3,6.37,877370,0
+EARN.US,D,20250305,000000,6.42,6.42,6.35,6.42,484019,0
+EARN.US,D,20250306,000000,6.43,6.43,6.36,6.39,318739,0
+EARN.US,D,20250307,000000,6.4,6.435,6.37,6.41,624170,0
+EARN.US,D,20250310,000000,6.405,6.46,6.32,6.33,813988,0
+EARN.US,D,20250311,000000,6.375,6.38,6.0836,6.12,951182,0
+EARN.US,D,20250312,000000,6.15,6.16,6.03,6.11,868155,0
+EARN.US,D,20250313,000000,6.06,6.13,5.78,5.9,1463792,0
+EARN.US,D,20250314,000000,5.935,5.94,5.79,5.82,1308569,0
+EARN.US,D,20250317,000000,5.835,5.9,5.81,5.84,823053,0
+EARN.US,D,20250318,000000,5.8425,5.85,5.8,5.8,458437,0
+EARN.US,D,20250319,000000,5.8202,5.84,5.68,5.76,862071,0
+EARN.US,D,20250320,000000,5.7793,5.81,5.73,5.76,502321,0
+EARN.US,D,20250321,000000,5.75,5.77,5.68,5.7,525796,0
+EARN.US,D,20250324,000000,5.725,5.81,5.7,5.79,584991,0
+EARN.US,D,20250325,000000,5.84,5.88,5.8,5.88,640841,0
+EARN.US,D,20250326,000000,5.91,5.91,5.765,5.86,687358,0
+EARN.US,D,20250327,000000,5.89,5.98,5.84,5.97,575396,0
+EARN.US,D,20250328,000000,5.95,5.97,5.74,5.83,730004,0
+EARN.US,D,20250331,000000,5.72,5.73,5.41,5.41,4845581,0
+EARN.US,D,20250401,000000,5.49,5.63,5.455,5.5,1356485,0
+EARN.US,D,20250402,000000,5.49,5.5,5.27,5.27,2602477,0
+EARN.US,D,20250403,000000,5.21,5.26,5.105,5.11,1907337,0
+EARN.US,D,20250404,000000,5.05,5.05,4.74,4.74,1779104,0
+EARN.US,D,20250407,000000,4.58,4.83,4.37,4.61,1542118,0
+EARN.US,D,20250408,000000,4.8,4.89,4.51,4.54,1212231,0
+EARN.US,D,20250409,000000,4.51,4.815,4.325,4.76,1508713,0
+EARN.US,D,20250410,000000,4.745,4.745,4.49,4.58,705298,0
+EARN.US,D,20250411,000000,4.6,4.8,4.57,4.79,538362,0
+EARN.US,D,20250414,000000,4.93,5.08,4.89,5.07,727042,0
+EARN.US,D,20250415,000000,5.07,5.195,5.0201,5.12,502619,0
+EARN.US,D,20250416,000000,5.1263,5.17,5.05,5.15,365417,0
+EARN.US,D,20250417,000000,5.155,5.35,5.15,5.34,586822,0
+EARN.US,D,20250421,000000,5.275,5.3,5.16,5.27,394541,0
+EARN.US,D,20250422,000000,5.325,5.46,5.32,5.43,395087,0
+EARN.US,D,20250423,000000,5.505,5.55,5.43,5.44,442315,0
+EARN.US,D,20250424,000000,5.49,5.58,5.47,5.49,482052,0
+EARN.US,D,20250425,000000,5.5277,5.62,5.5,5.62,494817,0
+EARN.US,D,20250428,000000,5.63,5.72,5.62,5.69,541787,0
+EARN.US,D,20250429,000000,5.7,5.71,5.54,5.61,736358,0
+EARN.US,D,20250430,000000,5.52,5.5533,5.44,5.46,469871,0
+EARN.US,D,20250501,000000,5.4825,5.51,5.36,5.36,440761,0
+EARN.US,D,20250502,000000,5.42,5.48,5.37,5.4,325135,0
+EARN.US,D,20250505,000000,5.4,5.4,5.27,5.3,316258,0
+EARN.US,D,20250506,000000,5.27,5.395,5.26,5.32,262872,0
+EARN.US,D,20250507,000000,5.38,5.44,5.34,5.4,246646,0
+EARN.US,D,20250508,000000,5.42,5.48,5.33,5.4,467260,0
+EARN.US,D,20250509,000000,5.44,5.48,5.35,5.37,346653,0
+EARN.US,D,20250512,000000,5.5,5.53,5.4,5.5,381315,0
+EARN.US,D,20250513,000000,5.57,5.61,5.55,5.6,343959,0
+EARN.US,D,20250514,000000,5.63,5.635,5.5419,5.56,270425,0
+EARN.US,D,20250515,000000,5.5701,5.64,5.56,5.64,258181,0
+EARN.US,D,20250516,000000,5.63,5.7,5.63,5.7,284357,0
+EARN.US,D,20250519,000000,5.665,5.7,5.6,5.62,335089,0
+EARN.US,D,20250520,000000,5.6281,5.65,5.5646,5.59,410757,0
+EARN.US,D,20250521,000000,5.585,5.68,5.455,5.47,434154,0
+EARN.US,D,20250522,000000,5.47,5.58,5.33,5.54,435019,0
+EARN.US,D,20250523,000000,5.54,5.645,5.51,5.58,354768,0
+EARN.US,D,20250527,000000,5.61,5.74,5.5585,5.73,574038,0
+EARN.US,D,20250528,000000,5.7,5.74,5.67,5.67,368761,0
+EARN.US,D,20250529,000000,5.7,5.74,5.63,5.73,365305,0
+EARN.US,D,20250530,000000,5.6101,5.65,5.56,5.62,336721,0
+EARN.US,D,20250602,000000,5.5991,5.64,5.53,5.58,358926,0
+EARN.US,D,20250603,000000,5.59,5.65,5.535,5.63,270613,0
+EARN.US,D,20250604,000000,5.65,5.67,5.59,5.61,242184,0
+EARN.US,D,20250605,000000,5.605,5.63,5.57,5.6,232471,0
+EARN.US,D,20250606,000000,5.61,5.67,5.6,5.64,234632,0
+EARN.US,D,20250609,000000,5.64,5.74,5.64,5.73,319015,0
+EARN.US,D,20250610,000000,5.74,5.75,5.71,5.72,250758,0
+EARN.US,D,20250611,000000,5.73,5.77,5.72,5.73,218574,0
+EARN.US,D,20250612,000000,5.7503,5.79,5.7,5.77,238748,0
+EARN.US,D,20250613,000000,5.74,5.76,5.72,5.73,127100,0
+EARN.US,D,20250616,000000,5.75,5.7965,5.74,5.75,209281,0
+EARN.US,D,20250617,000000,5.77,5.77,5.66,5.67,221180,0
+EARN.US,D,20250618,000000,5.7,5.75,5.68,5.71,163155,0
+EARN.US,D,20250620,000000,5.71,5.76,5.7,5.74,181512,0
+EARN.US,D,20250623,000000,5.78,5.78,5.66,5.73,258176,0
+EARN.US,D,20250624,000000,5.74,5.79,5.73,5.75,270338,0
+EARN.US,D,20250625,000000,5.75,5.77,5.72,5.73,215357,0
+EARN.US,D,20250626,000000,5.75,5.8,5.73,5.75,245915,0
+EARN.US,D,20250627,000000,5.75,5.8,5.74,5.78,434691,0
+EARN.US,D,20250630,000000,5.74,5.75,5.705,5.75,344084,0
+EARN.US,D,20250701,000000,5.72,5.749,5.68,5.68,332440,0
+EARN.US,D,20250702,000000,5.7045,5.77,5.7045,5.76,253831,0
+EARN.US,D,20250703,000000,5.775,5.79,5.76,5.76,124153,0
+EARN.US,D,20250707,000000,5.73,5.782,5.71,5.76,197965,0
+EARN.US,D,20250708,000000,5.7772,5.84,5.75,5.83,255490,0
+EARN.US,D,20250709,000000,5.84,5.89,5.83,5.89,226715,0
+EARN.US,D,20250710,000000,5.9,5.95,5.89,5.92,181829,0
+EARN.US,D,20250711,000000,5.935,5.95,5.9,5.95,196791,0
+EARN.US,D,20250714,000000,5.91,5.95,5.9,5.95,159455,0
+EARN.US,D,20250715,000000,5.945,5.95,5.85,5.86,217188,0
+EARN.US,D,20250716,000000,5.901,5.96,5.875,5.93,271470,0
+EARN.US,D,20250717,000000,5.9362,5.99,5.925,5.99,217384,0
+EARN.US,D,20250718,000000,6,6.08,5.99,5.99,382464,0
+EARN.US,D,20250721,000000,5.95,6.02,5.86,5.86,505651,0
+EARN.US,D,20250722,000000,5.88,5.99,5.86,5.95,227009,0
+EARN.US,D,20250723,000000,5.99,6.05,5.98,6.05,324250,0
+EARN.US,D,20250724,000000,6.02,6.0391,5.91,5.91,480715,0
+EARN.US,D,20250725,000000,5.9412,5.9558,5.89,5.92,313683,0
+EARN.US,D,20250728,000000,5.92,5.94,5.875,5.93,338985,0
+EARN.US,D,20250729,000000,5.947,6,5.94,5.98,309798,0
+EARN.US,D,20250730,000000,6.01,6.06,5.96,5.97,512214,0
+EARN.US,D,20250731,000000,5.91,5.94,5.795,5.85,435423,0
+EARN.US,D,20250801,000000,5.82,5.86,5.63,5.66,716677,0
+EARN.US,D,20250804,000000,5.69,5.75,5.66,5.73,295470,0
+EARN.US,D,20250805,000000,5.7107,5.72,5.64,5.67,308833,0
+EARN.US,D,20250806,000000,5.685,5.7,5.645,5.66,272859,0
+EARN.US,D,20250807,000000,5.678,5.73,5.55,5.63,529142,0
+EARN.US,D,20250808,000000,5.65,5.73,5.63,5.63,316856,0
+EARN.US,D,20250811,000000,5.63,5.84,5.585,5.63,1306716,0
+EARN.US,D,20250812,000000,5.6,5.725,5.6,5.66,244096,0
+EARN.US,D,20250813,000000,5.705,5.76,5.64,5.76,433950,0
+EARN.US,D,20250814,000000,5.73,5.74,5.665,5.67,174427,0
+EARN.US,D,20250815,000000,5.7214,5.7214,5.6,5.62,186156,0
+EARN.US,D,20250818,000000,5.6,5.62,5.57,5.59,259792,0
+EARN.US,D,20250819,000000,5.59,5.63,5.565,5.61,198699,0
+EARN.US,D,20250820,000000,5.67,5.7799,5.64,5.75,286379,0
+EARN.US,D,20250821,000000,5.7203,5.84,5.705,5.83,329341,0
+EARN.US,D,20250822,000000,5.815,5.89,5.75,5.84,743836,0
+EARN.US,D,20250825,000000,5.81,5.8789,5.7993,5.8,268184,0
+EARN.US,D,20250826,000000,5.84,5.88,5.8,5.88,227249,0
+EARN.US,D,20250827,000000,5.87,5.88,5.82,5.85,306977,0
+EARN.US,D,20250828,000000,5.88,5.89,5.835,5.88,305447,0
+EARN.US,D,20250829,000000,5.7801,5.82,5.71,5.71,546446,0
+EARN.US,D,20250902,000000,5.68,5.72,5.56,5.63,428171,0
+EARN.US,D,20250903,000000,5.6709,5.7,5.66,5.7,169596,0
+EARN.US,D,20250904,000000,5.6868,5.7491,5.665,5.68,204749,0
+EARN.US,D,20250905,000000,5.7,5.72,5.61,5.64,544075,0
+EARN.US,D,20250908,000000,5.61,5.67,5.6095,5.65,240933,0
+EARN.US,D,20250909,000000,5.63,5.71,5.63,5.64,266970,0
+EARN.US,D,20250910,000000,5.66,5.6799,5.63,5.66,124144,0
+EARN.US,D,20250911,000000,5.68,5.6999,5.64,5.65,250711,0
+EARN.US,D,20250912,000000,5.6797,5.6797,5.62,5.64,140101,0
+EARN.US,D,20250915,000000,5.67,5.68,5.635,5.67,164537,0
+EARN.US,D,20250916,000000,5.6683,5.71,5.635,5.67,202388,0
+EARN.US,D,20250917,000000,5.69,5.765,5.66,5.7,138000,0
+EARN.US,D,20250918,000000,5.7,5.7499,5.67,5.73,147564,0
+EARN.US,D,20250919,000000,5.7338,5.7561,5.7,5.7,180118,0
+EARN.US,D,20250922,000000,5.7,5.74,5.67,5.7,231054,0
+EARN.US,D,20250923,000000,5.685,5.74,5.6752,5.7,170788,0
+EARN.US,D,20250924,000000,5.72,5.73,5.61,5.65,235523,0
+EARN.US,D,20250925,000000,5.64,5.7,5.59,5.69,346920,0
+EARN.US,D,20250926,000000,5.6895,5.72,5.67,5.7,130687,0
+EARN.US,D,20250929,000000,5.71,5.73,5.62,5.63,436368,0
+EARN.US,D,20250930,000000,5.5063,5.563,5.41,5.45,526164,0
+EARN.US,D,20251001,000000,5.4569,5.51,5.2664,5.33,686363,0
+EARN.US,D,20251002,000000,5.3,5.3899,5.29,5.36,237367,0
+EARN.US,D,20251003,000000,5.4,5.48,5.385,5.45,324438,0
+EARN.US,D,20251006,000000,5.45,5.47,5.24,5.24,440520,0
+EARN.US,D,20251007,000000,5.21,5.23,5.13,5.15,544676,0
+EARN.US,D,20251008,000000,5.15,5.2,5.11,5.18,347928,0
+EARN.US,D,20251009,000000,5.16,5.18,5.11,5.13,324645,0
+EARN.US,D,20251010,000000,5.12,5.168,5.005,5.02,458949,0
+EARN.US,D,20251013,000000,5.05,5.13,5.04,5.13,280156,0
+EARN.US,D,20251014,000000,5.06,5.1,5.01,5.05,508686,0
+EARN.US,D,20251015,000000,5.064,5.12,5.055,5.11,264430,0
+EARN.US,D,20251016,000000,5.12,5.2,5.12,5.13,286361,0
+EARN.US,D,20251017,000000,5.13,5.15,5.1,5.14,220446,0
+EARN.US,D,20251020,000000,5.14,5.225,5.135,5.2,288072,0
+EARN.US,D,20251021,000000,5.27,5.31,5.21,5.24,297875,0
+EARN.US,D,20251022,000000,5.25,5.36,5.25,5.35,427162,0
+EARN.US,D,20251023,000000,5.348,5.35,5.275,5.28,302398,0
+EARN.US,D,20251024,000000,5.3,5.37,5.2805,5.33,231822,0
+EARN.US,D,20251027,000000,5.3499,5.39,5.33,5.35,222859,0
+EARN.US,D,20251028,000000,5.38,5.3999,5.34,5.36,307144,0
+EARN.US,D,20251029,000000,5.35,5.3799,5.225,5.25,294355,0
+EARN.US,D,20251030,000000,5.2,5.26,5.16,5.2,392709,0
+EARN.US,D,20251031,000000,5.148,5.148,5.03,5.09,693610,0
+EARN.US,D,20251103,000000,5.12,5.14,5.02,5.05,505782,0
+EARN.US,D,20251104,000000,5.04,5.1699,5.02,5.15,499705,0
+EARN.US,D,20251105,000000,5.15,5.15,5.03,5.07,608055,0
+EARN.US,D,20251106,000000,5.065,5.14,5.06,5.11,273423,0
+EARN.US,D,20251107,000000,5.1968,5.28,5.1293,5.27,421471,0
+EARN.US,D,20251110,000000,5.27,5.2733,5.17,5.22,366499,0
+EARN.US,D,20251111,000000,5.23,5.3,5.23,5.28,206686,0
+EARN.US,D,20251112,000000,5.3,5.32,5.265,5.28,163519,0
+EARN.US,D,20251113,000000,5.24,5.285,5.18,5.18,164810,0
+EARN.US,D,20251114,000000,5.2995,5.2995,5.15,5.25,169407,0
+EARN.US,D,20251117,000000,5.2866,5.2899,5.155,5.21,267051,0
+EARN.US,D,20251118,000000,5.1689,5.2,5.12,5.17,171123,0
+EARN.US,D,20251119,000000,5.1671,5.235,5.09,5.1,295869,0
+EARN.US,D,20251120,000000,5.1375,5.185,5.08,5.13,469371,0
+EARN.US,D,20251121,000000,5.148,5.31,5.1,5.29,381520,0
+EARN.US,D,20251124,000000,5.34,5.38,5.323,5.38,313336,0
+EARN.US,D,20251125,000000,5.3804,5.4401,5.38,5.43,264926,0
+EARN.US,D,20251126,000000,5.42,5.55,5.42,5.51,513149,0
+EARN.US,D,20251128,000000,5.49,5.5,5.39,5.42,245571,0
+EARN.US,D,20251201,000000,5.36,5.4,5.3,5.3,338097,0
+EARN.US,D,20251202,000000,5.35,5.355,5.245,5.26,306805,0
+EARN.US,D,20251203,000000,5.27,5.33,5.26,5.29,355187,0
+EARN.US,D,20251204,000000,5.32,5.33,5.28,5.33,151390,0
+EARN.US,D,20251205,000000,5.327,5.415772,5.3242,5.36,295435,0
+EARN.US,D,20251208,000000,5.37,5.3934,5.24,5.28,295579,0
+EARN.US,D,20251209,000000,5.285,5.365,5.27,5.35,216164,0
+EARN.US,D,20251210,000000,5.305,5.3331,5.1699,5.21,435741,0
+EARN.US,D,20251211,000000,5.19,5.19,5.12,5.13,411643,0
+EARN.US,D,20251212,000000,5.15,5.2,5.15,5.17,214445,0
+EARN.US,D,20251215,000000,5.18,5.19,5.1,5.1,351072,0
+EARN.US,D,20251216,000000,5.125,5.15,5.105,5.15,232572,0
+EARN.US,D,20251217,000000,5.15,5.225,5.15,5.17,298297,0
+EARN.US,D,20251218,000000,5.26,5.27,5.17,5.24,309819,0
+EARN.US,D,20251219,000000,5.1513,5.34,5.1513,5.28,550434,0
+EARN.US,D,20251222,000000,5.29,5.35,5.28,5.3,326309,0
+EARN.US,D,20251223,000000,5.2978,5.3055,5.23,5.24,306431,0
+EARN.US,D,20251224,000000,5.25,5.32,5.23,5.28,187686,0
+EARN.US,D,20251226,000000,5.25,5.4,5.25,5.33,366701,0
+EARN.US,D,20251229,000000,5.32,5.35,5.3,5.3,314304,0
+EARN.US,D,20251230,000000,5.31,5.37,5.3,5.31,370406,0
+EARN.US,D,20251231,000000,5.25,5.3085,5.23,5.27,334239,0
+EARN.US,D,20260102,000000,5.26,5.35,5.225,5.3,298945,0
+EARN.US,D,20260105,000000,5.32,5.34,5.28,5.32,320685,0
+EARN.US,D,20260106,000000,5.32,5.39,5.295,5.35,381447,0
+EARN.US,D,20260107,000000,5.36,5.365,5.305,5.33,201862,0
+EARN.US,D,20260108,000000,5.3176,5.44,5.31,5.41,350827,0
+EARN.US,D,20260109,000000,5.41,5.5686,5.41,5.53,480760,0
+EARN.US,D,20260112,000000,5.54,5.55,5.4601,5.5,293405,0
+EARN.US,D,20260113,000000,5.5,5.515,5.4,5.47,292530,0
+EARN.US,D,20260114,000000,5.42,5.475,5.37,5.41,431594,0
+EARN.US,D,20260115,000000,5.42,5.485,5.37,5.45,296508,0
+EARN.US,D,20260116,000000,5.48,5.64,5.4684,5.64,378999,0
+EARN.US,D,20260120,000000,5.55,5.6425,5.5,5.61,340945,0
+EARN.US,D,20260121,000000,5.59,5.64,5.5546,5.62,261542,0
+EARN.US,D,20260122,000000,5.63,5.7,5.5546,5.59,695906,0
+EARN.US,D,20260123,000000,5.61,5.64,5.5746,5.63,264825,0
+EARN.US,D,20260126,000000,5.63,5.64,5.55,5.6,432948,0
+EARN.US,D,20260127,000000,5.61,5.68,5.585,5.68,276486,0
+EARN.US,D,20260128,000000,5.69,5.72,5.64,5.65,440856,0
+EARN.US,D,20260129,000000,5.68,5.71,5.62,5.7,498206,0
+EARN.US,D,20260130,000000,5.55,5.55,5.4,5.46,1046336,0
+EARN.US,D,20260202,000000,5.45,5.48,5.285,5.3,776290,0
+EARN.US,D,20260203,000000,5.25,5.31,5.16,5.29,809064,0
+EARN.US,D,20260204,000000,5.32,5.325,5.21,5.27,453449,0
+EARN.US,D,20260205,000000,5.2858,5.3,5.2,5.21,269598,0
+EARN.US,D,20260206,000000,5.275,5.2845,5.22,5.27,309754,0
+EARN.US,D,20260209,000000,5.3,5.3,5.18,5.28,287545,0
+EARN.US,D,20260210,000000,5.28,5.34,5.16,5.19,453215,0
+EARN.US,D,20260211,000000,5.211,5.315,5.195,5.26,420981,0
+EARN.US,D,20260212,000000,5.26,5.325,5.25,5.26,302216,0
+EARN.US,D,20260213,000000,5.28,5.3,5.205,5.22,337957,0
+EARN.US,D,20260217,000000,5.1,5.1512,4.97,5.08,1165727,0
+EARN.US,D,20260218,000000,5.08,5.135,5.03,5.11,395254,0
diff --git a/daily/us/nyse stocks/1/ebit.us.txt b/daily/us/nyse stocks/1/ebit.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3cacec7ef8ee0e7f1c1f163d1032e574ebfdad27
--- /dev/null
+++ b/daily/us/nyse stocks/1/ebit.us.txt	
@@ -0,0 +1,304 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EBIT.US,D,20240711,000000,30.53,31.5115,30.53,31.5115,1783,0
+EBIT.US,D,20240712,000000,32.0251,32.0251,31.79,31.8066,1054,0
+EBIT.US,D,20240715,000000,32.16,32.36,32.16,32.2352,393,0
+EBIT.US,D,20240716,000000,33.03,33.4517,32.4,33.4517,1334,0
+EBIT.US,D,20240717,000000,33.57,33.57,33.4832,33.4832,461,0
+EBIT.US,D,20240718,000000,32.99,32.99,32.9569,32.9569,806,0
+EBIT.US,D,20240719,000000,32.8,32.8,32.7455,32.7455,2414,0
+EBIT.US,D,20240722,000000,32.97,33.2284,32.97,33.2284,109,0
+EBIT.US,D,20240723,000000,33.5466,33.5466,33.5466,33.5466,135,0
+EBIT.US,D,20240724,000000,33,33,32.9432,32.9432,561,0
+EBIT.US,D,20240725,000000,33.5547,33.5547,33.5547,33.5547,15,0
+EBIT.US,D,20240726,000000,33.98,34.1127,33.75,34.1127,1693,0
+EBIT.US,D,20240729,000000,34.0699,34.18,33.8313,33.8313,1728,0
+EBIT.US,D,20240730,000000,34.15,34.15,34.1005,34.1005,330,0
+EBIT.US,D,20240731,000000,34.17,34.54,34.17,34.2585,2797,0
+EBIT.US,D,20240801,000000,34.33,34.33,33.02,33.0215,1161,0
+EBIT.US,D,20240802,000000,31.75,31.8137,31.41,31.8137,1624,0
+EBIT.US,D,20240805,000000,30.6977,30.6977,30.6977,30.6977,75,0
+EBIT.US,D,20240806,000000,30.5501,30.9789,30.5501,30.9789,433,0
+EBIT.US,D,20240807,000000,30.6817,30.6817,30.6817,30.6817,64,0
+EBIT.US,D,20240808,000000,31.2663,31.2663,31.2663,31.2663,64,0
+EBIT.US,D,20240809,000000,31.2279,31.2767,31.2279,31.2595,1200,0
+EBIT.US,D,20240812,000000,30.8941,30.8941,30.8941,30.8941,10,0
+EBIT.US,D,20240813,000000,31.43,31.43,31.4274,31.4274,240,0
+EBIT.US,D,20240814,000000,31.33,31.33,31.2768,31.3003,667,0
+EBIT.US,D,20240815,000000,31.97,32.05,31.89,32,4452,0
+EBIT.US,D,20240816,000000,32.1577,32.1577,32.1577,32.1577,17,0
+EBIT.US,D,20240819,000000,32.4141,32.4141,32.4141,32.4141,15,0
+EBIT.US,D,20240820,000000,32.0084,32.0084,32.0084,32.0084,2,0
+EBIT.US,D,20240821,000000,32.14,32.3355,32.14,32.3355,230,0
+EBIT.US,D,20240822,000000,32.0766,32.0766,32.0766,32.0766,25,0
+EBIT.US,D,20240823,000000,33.1973,33.1973,33.1973,33.1973,10,0
+EBIT.US,D,20240826,000000,33.2118,33.2118,33.2118,33.2118,2,0
+EBIT.US,D,20240827,000000,33.0052,33.0052,33.0052,33.0052,24,0
+EBIT.US,D,20240828,000000,32.8949,32.8949,32.8949,32.8949,837,0
+EBIT.US,D,20240829,000000,33.03,33.0954,33.0299,33.0954,271,0
+EBIT.US,D,20240830,000000,32.9917,33.2888,32.9917,33.2888,260,0
+EBIT.US,D,20240903,000000,32.3871,32.3871,32.3871,32.3871,1,0
+EBIT.US,D,20240904,000000,32.2065,32.2065,32.2065,32.2065,1333,0
+EBIT.US,D,20240905,000000,31.9501,31.9501,31.9501,31.9501,47,0
+EBIT.US,D,20240906,000000,31.49,31.4901,31.4729,31.4729,279,0
+EBIT.US,D,20240909,000000,31.43,31.43,31.3819,31.3819,281,0
+EBIT.US,D,20240910,000000,31.2497,31.2497,31.2497,31.2497,6,0
+EBIT.US,D,20240911,000000,30.8,31.1923,30.8,31.1923,1024,0
+EBIT.US,D,20240912,000000,31.54,31.5738,31.53,31.5738,455,0
+EBIT.US,D,20240913,000000,32.4549,32.4549,32.4549,32.4549,99,0
+EBIT.US,D,20240916,000000,32.57,32.81,32.57,32.701,3474,0
+EBIT.US,D,20240917,000000,33.06,33.13,33.0487,33.0487,15600,0
+EBIT.US,D,20240918,000000,32.98,33.104,32.86,33.104,15690,0
+EBIT.US,D,20240919,000000,33.6899,33.76,33.65,33.729,16532,0
+EBIT.US,D,20240920,000000,33.46,33.54,33.2685,33.2685,892,0
+EBIT.US,D,20240923,000000,33.28,33.28,33.13,33.24,1164,0
+EBIT.US,D,20240924,000000,33.35,33.35,33.2692,33.2692,1902,0
+EBIT.US,D,20240925,000000,32.86,32.86,32.7876,32.7876,111,0
+EBIT.US,D,20240926,000000,33.27,33.27,33.0801,33.0801,170,0
+EBIT.US,D,20240927,000000,33.3461,33.3461,33.3461,33.3461,10,0
+EBIT.US,D,20240930,000000,33.29,33.443,33.29,33.443,1189,0
+EBIT.US,D,20241001,000000,33.05,33.05,32.93,32.9838,283,0
+EBIT.US,D,20241002,000000,32.9073,32.9073,32.9073,32.9073,10,0
+EBIT.US,D,20241003,000000,32.52,32.8068,32.52,32.8068,305,0
+EBIT.US,D,20241004,000000,33.19,33.2198,33.19,33.2198,409,0
+EBIT.US,D,20241007,000000,33.07,33.07,33.0561,33.0561,124,0
+EBIT.US,D,20241008,000000,32.88,32.9319,32.88,32.9319,121,0
+EBIT.US,D,20241009,000000,32.9939,32.9939,32.9939,32.9939,1,0
+EBIT.US,D,20241010,000000,32.77,32.8794,32.77,32.8794,101,0
+EBIT.US,D,20241011,000000,33.3844,33.4738,33.37,33.4738,1540,0
+EBIT.US,D,20241014,000000,33.59,33.6,33.59,33.5994,397,0
+EBIT.US,D,20241015,000000,33.95,33.95,33.5605,33.5605,787,0
+EBIT.US,D,20241016,000000,34.1,34.1097,34.1,34.1097,100,0
+EBIT.US,D,20241017,000000,34.1285,34.1285,34.1285,34.1285,39,0
+EBIT.US,D,20241018,000000,33.94,33.9652,33.94,33.9652,801,0
+EBIT.US,D,20241021,000000,33.4208,33.4208,33.231,33.231,656,0
+EBIT.US,D,20241022,000000,33.1277,33.1277,33.1277,33.1277,1,0
+EBIT.US,D,20241023,000000,32.7699,32.8695,32.74,32.8695,486,0
+EBIT.US,D,20241024,000000,32.96,33.0399,32.79,33.023,8020,0
+EBIT.US,D,20241025,000000,33.38,33.38,32.8811,32.8822,6936,0
+EBIT.US,D,20241028,000000,33.12,33.39,33.115,33.3262,26988,0
+EBIT.US,D,20241029,000000,33.07,33.0904,33.03,33.0671,2203,0
+EBIT.US,D,20241030,000000,33.14,33.2584,33.14,33.2574,996,0
+EBIT.US,D,20241031,000000,33.33,33.33,32.81,32.81,3227,0
+EBIT.US,D,20241101,000000,32.94,32.95,32.8683,32.8683,1012,0
+EBIT.US,D,20241104,000000,32.6986,32.6986,32.6986,32.6986,309,0
+EBIT.US,D,20241105,000000,32.9901,33.305,32.99,33.305,3225,0
+EBIT.US,D,20241106,000000,35.52,35.5396,35.4714,35.4714,901,0
+EBIT.US,D,20241107,000000,35.6,35.6,35.14,35.1644,2120,0
+EBIT.US,D,20241108,000000,35.25,35.25,34.99,35.1986,1238,0
+EBIT.US,D,20241111,000000,35.6999,35.8157,35.62,35.7316,4254,0
+EBIT.US,D,20241112,000000,35.61,35.7,35.194,35.194,1705,0
+EBIT.US,D,20241113,000000,35.34,35.41,34.9582,34.9582,1725,0
+EBIT.US,D,20241114,000000,34.9598,34.97,34.6613,34.6864,960,0
+EBIT.US,D,20241115,000000,34.785,34.785,34.35,34.443,1109,0
+EBIT.US,D,20241118,000000,34.6444,34.68,34.31,34.6184,2240,0
+EBIT.US,D,20241119,000000,34.25,34.45,33.92,34.45,2062,0
+EBIT.US,D,20241120,000000,34.2601,34.42,34.2601,34.4187,1108,0
+EBIT.US,D,20241121,000000,34.9944,35.1,34.6204,34.9706,9187,0
+EBIT.US,D,20241122,000000,35.4055,35.5743,35.3,35.5743,801,0
+EBIT.US,D,20241125,000000,36.15,36.89,36.15,36.3382,2637,0
+EBIT.US,D,20241126,000000,35.8512,36.21,35.8421,35.8421,2691,0
+EBIT.US,D,20241127,000000,35.96,36.2,35.8274,35.8274,2063,0
+EBIT.US,D,20241129,000000,35.85,35.863,35.85,35.863,309,0
+EBIT.US,D,20241203,000000,35.6,35.6415,35.6,35.6415,329,0
+EBIT.US,D,20241204,000000,35.78,35.78,35.46,35.6716,1903,0
+EBIT.US,D,20241206,000000,35.22,35.2488,35.13,35.2295,1825,0
+EBIT.US,D,20241209,000000,35.41,35.44,35.1588,35.17,3919,0
+EBIT.US,D,20241211,000000,35.4,35.4,35.15,35.2486,2721,0
+EBIT.US,D,20241212,000000,35,35,34.8986,34.8986,2032,0
+EBIT.US,D,20241216,000000,34.53,34.6796,34.53,34.596,1715,0
+EBIT.US,D,20241217,000000,34.07,34.0916,34.05,34.0916,1113,0
+EBIT.US,D,20241218,000000,34.18,34.1801,32.7008,32.7008,1272,0
+EBIT.US,D,20241219,000000,33.18,33.18,32.5,32.5,3899,0
+EBIT.US,D,20241220,000000,32.19,32.19,31.912,31.912,11451,0
+EBIT.US,D,20241224,000000,31.94,32.1708,31.94,32.1708,20381,0
+EBIT.US,D,20241226,000000,32.2955,32.4078,32.25,32.4078,462,0
+EBIT.US,D,20241227,000000,32.25,32.2559,31.97,31.9974,2530,0
+EBIT.US,D,20241230,000000,31.95,32,31.8099,31.9287,2358,0
+EBIT.US,D,20241231,000000,32.09,32.09,31.85,32.0444,1202,0
+EBIT.US,D,20250102,000000,32.3055,32.3055,31.897,31.9035,1237,0
+EBIT.US,D,20250103,000000,31.7302,32.2185,31.73,32.2185,1263,0
+EBIT.US,D,20250106,000000,32.46,32.46,32.0931,32.0931,323,0
+EBIT.US,D,20250107,000000,31.7607,31.88,31.7,31.8629,3580,0
+EBIT.US,D,20250108,000000,31.47,31.8256,31.47,31.8256,1019,0
+EBIT.US,D,20250110,000000,31.22,31.67,31.1114,31.2337,1128,0
+EBIT.US,D,20250114,000000,31.825,32.1139,31.825,32.1139,675,0
+EBIT.US,D,20250115,000000,32.798,32.81,32.5516,32.7465,1761,0
+EBIT.US,D,20250116,000000,32.81,32.8113,32.68,32.8113,3320,0
+EBIT.US,D,20250117,000000,33.08,33.08,32.8525,32.9699,31706,0
+EBIT.US,D,20250121,000000,33.19,33.3307,33.19,33.3307,714,0
+EBIT.US,D,20250122,000000,33.16,33.16,32.9802,32.9802,3314,0
+EBIT.US,D,20250123,000000,32.88,33.18,32.7901,32.954,2373,0
+EBIT.US,D,20250124,000000,32.99,33.075,32.99,33.0507,616,0
+EBIT.US,D,20250127,000000,33.11,33.11,33.0989,33.0989,1313,0
+EBIT.US,D,20250128,000000,33,33,32.9859,32.9859,1417,0
+EBIT.US,D,20250129,000000,32.86,32.9433,32.86,32.9433,342,0
+EBIT.US,D,20250203,000000,32.01,32.42,32.01,32.3,3689,0
+EBIT.US,D,20250204,000000,32.47,32.77,32.47,32.7163,5257,0
+EBIT.US,D,20250206,000000,32.96,32.98,32.805,32.881,1058,0
+EBIT.US,D,20250207,000000,32.68,32.68,32.4853,32.4853,738,0
+EBIT.US,D,20250210,000000,32.58,32.69,32.44,32.6413,1830,0
+EBIT.US,D,20250211,000000,32.76,32.8191,32.76,32.8186,673,0
+EBIT.US,D,20250212,000000,31.99,32.3693,31.99,32.2995,1570,0
+EBIT.US,D,20250213,000000,32.3,32.4879,32.3,32.4879,324,0
+EBIT.US,D,20250214,000000,32.7,32.7,32.49,32.5022,1666,0
+EBIT.US,D,20250218,000000,32.63,32.63,32.6199,32.6276,838,0
+EBIT.US,D,20250219,000000,32.5,32.5005,32.43,32.5005,1061,0
+EBIT.US,D,20250220,000000,32.13,32.2364,32.13,32.2364,811,0
+EBIT.US,D,20250221,000000,32.13,32.13,31.49,31.5254,6368,0
+EBIT.US,D,20250224,000000,31.4101,31.55,31.4101,31.55,1225,0
+EBIT.US,D,20250225,000000,31.4,31.515,31.4,31.4897,2682,0
+EBIT.US,D,20250226,000000,31.62,31.62,31.22,31.3562,2415,0
+EBIT.US,D,20250227,000000,31.23,31.23,31.0297,31.0297,1192,0
+EBIT.US,D,20250228,000000,31.15,31.2233,31,31.2233,743,0
+EBIT.US,D,20250303,000000,30.92,30.92,30.36,30.4546,2029,0
+EBIT.US,D,20250304,000000,30.005,30.249,29.77,30.0637,1799,0
+EBIT.US,D,20250305,000000,30.15,30.2432,30.15,30.2432,309,0
+EBIT.US,D,20250306,000000,29.99,30.24,29.93,30.1202,3158,0
+EBIT.US,D,20250307,000000,30.13,30.3396,29.865,30.3396,2478,0
+EBIT.US,D,20250310,000000,30.145,30.273,29.63,29.7764,4600,0
+EBIT.US,D,20250311,000000,29.6049,29.6323,29.395,29.6323,3233,0
+EBIT.US,D,20250312,000000,29.6,29.6,29.32,29.4915,4440,0
+EBIT.US,D,20250313,000000,29.1591,29.1591,29.072,29.072,985,0
+EBIT.US,D,20250314,000000,29.4199,29.74,29.375,29.739,1686,0
+EBIT.US,D,20250317,000000,29.9,30.1244,29.9,30.1244,247,0
+EBIT.US,D,20250318,000000,30.005,30.0181,29.89,30.0181,782,0
+EBIT.US,D,20250319,000000,30.2193,30.5,30.2193,30.4416,1086,0
+EBIT.US,D,20250320,000000,30.51,30.51,30.3627,30.3627,569,0
+EBIT.US,D,20250321,000000,30.1,30.1,30.0225,30.0225,810,0
+EBIT.US,D,20250324,000000,30.47,30.6363,30.47,30.6363,289,0
+EBIT.US,D,20250325,000000,30.61,30.61,30.4554,30.4554,565,0
+EBIT.US,D,20250326,000000,30.41,30.41,30.295,30.3982,498,0
+EBIT.US,D,20250328,000000,29.8099,29.8099,29.6543,29.7646,3483,0
+EBIT.US,D,20250331,000000,29.6732,29.89,29.6732,29.8461,1004,0
+EBIT.US,D,20250403,000000,28.5044,28.5044,28.3251,28.3251,1887,0
+EBIT.US,D,20250404,000000,27.01,27.0696,26.41,27.0696,2982,0
+EBIT.US,D,20250407,000000,26.12,27.67,26.1199,26.7743,8345,0
+EBIT.US,D,20250408,000000,27.385,27.99,26.0265,26.0265,4865,0
+EBIT.US,D,20250410,000000,27.24,27.24,26.34,26.8513,1462,0
+EBIT.US,D,20250411,000000,26.68,27.2313,26.68,27.2313,510,0
+EBIT.US,D,20250414,000000,27.24,27.4983,27.24,27.4983,1452,0
+EBIT.US,D,20250415,000000,27.58,27.64,27.4535,27.4535,293,0
+EBIT.US,D,20250416,000000,27.1,27.3281,27.1,27.3281,659,0
+EBIT.US,D,20250417,000000,27.75,27.75,27.7224,27.7224,241,0
+EBIT.US,D,20250424,000000,28.4197,28.6648,28.4197,28.6648,273,0
+EBIT.US,D,20250425,000000,28.3801,28.72,28.38,28.5774,792,0
+EBIT.US,D,20250428,000000,28.7144,28.82,28.56,28.7477,703,0
+EBIT.US,D,20250429,000000,28.92,28.92,28.8307,28.8307,521,0
+EBIT.US,D,20250430,000000,28.55,28.6595,28.5,28.6595,354,0
+EBIT.US,D,20250502,000000,29.14,29.4415,29.14,29.4339,930,0
+EBIT.US,D,20250505,000000,29.26,29.4282,29.26,29.2666,1722,0
+EBIT.US,D,20250507,000000,29.2686,29.31,29.15,29.1766,941,0
+EBIT.US,D,20250508,000000,29.4501,29.91,29.4501,29.684,601,0
+EBIT.US,D,20250509,000000,29.82,29.91,29.7402,29.7402,1142,0
+EBIT.US,D,20250514,000000,30.72,30.72,30.68,30.6976,552,0
+EBIT.US,D,20250515,000000,30.47,30.792,30.47,30.792,278,0
+EBIT.US,D,20250516,000000,30.77,30.955,30.77,30.955,648,0
+EBIT.US,D,20250519,000000,30.5419,30.7654,30.5419,30.7654,371,0
+EBIT.US,D,20250521,000000,30.2267,30.2267,29.7809,29.7809,343,0
+EBIT.US,D,20250523,000000,29.4711,29.6142,29.4711,29.6142,1222,0
+EBIT.US,D,20250527,000000,30.19,30.4041,30.19,30.4041,5262,0
+EBIT.US,D,20250529,000000,29.99,30.16,29.99,30.1236,1309,0
+EBIT.US,D,20250530,000000,30.0599,30.0599,30.05,30.053,651,0
+EBIT.US,D,20250602,000000,29.8899,29.8899,29.8,29.8434,8883,0
+EBIT.US,D,20250603,000000,30.23,30.3111,30.16,30.3111,1729,0
+EBIT.US,D,20250605,000000,30.15,30.15,30.06,30.06,372,0
+EBIT.US,D,20250606,000000,30.402,30.487,30.29,30.4579,890,0
+EBIT.US,D,20250611,000000,31.015,31.015,30.94,30.981,2342,0
+EBIT.US,D,20250612,000000,30.77,30.8463,30.63,30.8463,661,0
+EBIT.US,D,20250620,000000,30.811,30.811,30.61,30.7095,6237,0
+EBIT.US,D,20250625,000000,30.92,30.9229,30.92,30.9229,284,0
+EBIT.US,D,20250702,000000,31.99,32.477,31.99,32.477,976,0
+EBIT.US,D,20250703,000000,32.45,32.6709,32.45,32.6709,424,0
+EBIT.US,D,20250711,000000,32.8,32.8,32.6952,32.6952,555,0
+EBIT.US,D,20250715,000000,32.53,32.53,31.9618,31.9618,555,0
+EBIT.US,D,20250721,000000,31.97,32.0056,31.97,32.0056,314,0
+EBIT.US,D,20250722,000000,32.35,32.549,32.35,32.549,2174,0
+EBIT.US,D,20250725,000000,32.31,32.3541,32.241,32.3541,6597,0
+EBIT.US,D,20250728,000000,32.25,32.3351,32.25,32.3351,739,0
+EBIT.US,D,20250730,000000,32.2399,32.2399,31.6916,31.6916,531,0
+EBIT.US,D,20250801,000000,30.72,30.83,30.72,30.7691,470,0
+EBIT.US,D,20250804,000000,31.3446,31.3446,31.28,31.337,637,0
+EBIT.US,D,20250805,000000,31.39,31.6699,31.39,31.6699,541,0
+EBIT.US,D,20250806,000000,31.68,31.69,31.6084,31.6084,1029,0
+EBIT.US,D,20250808,000000,31.5,31.5963,31.5,31.5963,462,0
+EBIT.US,D,20250811,000000,31.4709,31.5456,31.39,31.5456,3972,0
+EBIT.US,D,20250813,000000,33.22,33.4646,33.22,33.4646,250,0
+EBIT.US,D,20250814,000000,33.02,33.31,33.02,33.1037,2549,0
+EBIT.US,D,20250819,000000,32.878,32.878,32.8535,32.8535,441,0
+EBIT.US,D,20250820,000000,32.7435,32.7435,32.7146,32.7146,1646,0
+EBIT.US,D,20250821,000000,32.665,32.71,32.6,32.6419,2016,0
+EBIT.US,D,20250826,000000,33.8,33.8816,33.8,33.8816,822,0
+EBIT.US,D,20250827,000000,33.98,34.2065,33.98,34.2065,1207,0
+EBIT.US,D,20250829,000000,34.05,34.0604,34.05,34.0604,218,0
+EBIT.US,D,20250903,000000,33.8,33.8,33.72,33.7715,607,0
+EBIT.US,D,20250908,000000,34.3299,34.3299,34.19,34.3194,1144,0
+EBIT.US,D,20250911,000000,33.9724,34.585,33.84,34.585,1788,0
+EBIT.US,D,20250919,000000,34.65,34.65,33.95,34.2725,7197,0
+EBIT.US,D,20250922,000000,34.06,34.2791,33.7,34.2791,7584,0
+EBIT.US,D,20250923,000000,34.62,34.62,34.22,34.256,739,0
+EBIT.US,D,20250925,000000,33.91,33.9258,33.82,33.9258,545,0
+EBIT.US,D,20251002,000000,33.91,34.0097,33.91,34.0097,363,0
+EBIT.US,D,20251003,000000,34.5195,34.5195,34.3053,34.3053,334,0
+EBIT.US,D,20251007,000000,33.6775,33.71,33.6775,33.71,343,0
+EBIT.US,D,20251008,000000,33.865,33.865,33.79,33.8548,411,0
+EBIT.US,D,20251009,000000,33.44,33.44,33.4078,33.4078,162,0
+EBIT.US,D,20251010,000000,33.51,33.51,32.3263,32.3263,625,0
+EBIT.US,D,20251015,000000,33.58,33.58,33.4201,33.5117,1911,0
+EBIT.US,D,20251016,000000,33.1,33.1,32.9278,32.9278,573,0
+EBIT.US,D,20251020,000000,33.28,33.473,33.28,33.473,597,0
+EBIT.US,D,20251021,000000,33.56,33.72,33.56,33.657,830,0
+EBIT.US,D,20251022,000000,33.4,33.5368,33.4,33.5368,245,0
+EBIT.US,D,20251023,000000,33.9,33.9074,33.9,33.9074,1006,0
+EBIT.US,D,20251024,000000,34.16,34.2034,34.16,34.2034,111,0
+EBIT.US,D,20251028,000000,33.95,34.03,33.9467,33.9467,222,0
+EBIT.US,D,20251029,000000,33.84,33.94,33.4288,33.4288,335,0
+EBIT.US,D,20251104,000000,33.1435,33.21,33.0681,33.0681,494,0
+EBIT.US,D,20251106,000000,33.17,33.17,33.0656,33.0656,254,0
+EBIT.US,D,20251107,000000,33,33.2479,32.97,33.2479,896,0
+EBIT.US,D,20251110,000000,33.5846,33.5846,33.5024,33.5024,358,0
+EBIT.US,D,20251117,000000,32.74,32.74,32.2686,32.2686,745,0
+EBIT.US,D,20251118,000000,32.28,32.4113,32.28,32.4113,118,0
+EBIT.US,D,20251128,000000,34.19,34.2443,34.19,34.2443,311,0
+EBIT.US,D,20251201,000000,34.41,34.46,34.2101,34.2261,10761,0
+EBIT.US,D,20251202,000000,34.14,34.34,34.14,34.2268,1327,0
+EBIT.US,D,20251203,000000,34.69,34.7866,34.69,34.7866,353,0
+EBIT.US,D,20251208,000000,34.545,34.545,34.3004,34.3004,361,0
+EBIT.US,D,20251210,000000,35.2,35.2754,35.2,35.2754,211,0
+EBIT.US,D,20251211,000000,35.6129,35.66,35.577,35.577,769,0
+EBIT.US,D,20251212,000000,35.6,35.6,35.2581,35.2581,477,0
+EBIT.US,D,20251215,000000,35.195,35.1953,35.19,35.1953,1514,0
+EBIT.US,D,20251216,000000,35.16,35.16,34.86,34.9504,876,0
+EBIT.US,D,20251217,000000,34.8254,34.8254,34.76,34.8188,484,0
+EBIT.US,D,20251218,000000,35.05,35.0501,34.9317,34.9317,424,0
+EBIT.US,D,20251219,000000,34.24,34.24,34.1057,34.1057,366,0
+EBIT.US,D,20251222,000000,34.265,34.265,34.1593,34.1593,380,0
+EBIT.US,D,20251223,000000,34.0572,34.13,34.0285,34.0285,1422,0
+EBIT.US,D,20251226,000000,33.96,34.0808,33.96,34.0808,1511,0
+EBIT.US,D,20251229,000000,33.93,33.9548,33.92,33.9548,707,0
+EBIT.US,D,20251231,000000,33.61,33.61,33.5823,33.5823,503,0
+EBIT.US,D,20260102,000000,33.6985,33.7311,33.57,33.7311,622,0
+EBIT.US,D,20260105,000000,34.0675,34.1637,34.0675,34.1637,1233,0
+EBIT.US,D,20260106,000000,34.4494,34.5645,34.4494,34.5645,2101,0
+EBIT.US,D,20260107,000000,34.34,34.35,34.2983,34.2983,981,0
+EBIT.US,D,20260109,000000,35.25,35.25,35.22,35.22,2151,0
+EBIT.US,D,20260113,000000,35.315,35.315,35.1873,35.1873,1773,0
+EBIT.US,D,20260114,000000,35.305,35.3855,35.305,35.3855,222,0
+EBIT.US,D,20260115,000000,35.46,35.98,35.46,35.8621,1578,0
+EBIT.US,D,20260116,000000,35.83,35.84,35.6346,35.6346,2448,0
+EBIT.US,D,20260120,000000,35.28,35.35,34.97,35.0698,1788,0
+EBIT.US,D,20260122,000000,36.385,36.5899,36.1581,36.1581,2313,0
+EBIT.US,D,20260123,000000,35.9,35.9,35.5493,35.5493,454,0
+EBIT.US,D,20260126,000000,35.42,35.5011,35.42,35.5011,1727,0
+EBIT.US,D,20260127,000000,35.4296,35.4878,35.42,35.4878,836,0
+EBIT.US,D,20260128,000000,35.44,35.44,35.1307,35.1307,1097,0
+EBIT.US,D,20260129,000000,35.26,35.5686,35.25,35.5686,1449,0
+EBIT.US,D,20260130,000000,35.39,35.39,35.3572,35.3572,411,0
+EBIT.US,D,20260202,000000,35.75,35.78,35.75,35.7562,6959,0
+EBIT.US,D,20260203,000000,36,36,35.6,35.8146,949,0
+EBIT.US,D,20260204,000000,36.3,36.3,36.2315,36.2824,938,0
+EBIT.US,D,20260205,000000,36.13,36.13,35.999,35.999,705,0
+EBIT.US,D,20260206,000000,36.771,36.87,36.73,36.8642,700,0
+EBIT.US,D,20260209,000000,36.8448,36.87,36.8132,36.8132,849,0
+EBIT.US,D,20260210,000000,36.97,37.02,36.8562,36.8562,242,0
+EBIT.US,D,20260213,000000,36.53,36.7814,36.53,36.7814,34184,0
+EBIT.US,D,20260217,000000,36.765,36.765,36.7306,36.7306,596,0
diff --git a/daily/us/nyse stocks/1/efc_a.us.txt b/daily/us/nyse stocks/1/efc_a.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..deb7004a1953996708b7da56e373e3cafa208362
--- /dev/null
+++ b/daily/us/nyse stocks/1/efc_a.us.txt	
@@ -0,0 +1,1572 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EFC_A.US,D,20191025,000000,25.4,25.47,25.31,25.32,83376,0
+EFC_A.US,D,20191028,000000,25.31,25.31,25.17,25.25,158522,0
+EFC_A.US,D,20191029,000000,25.23,25.29,25.18,25.22,119581,0
+EFC_A.US,D,20191030,000000,25.18,25.33,25.18,25.3,310587,0
+EFC_A.US,D,20191031,000000,25.34,25.43,25.24,25.29,511405,0
+EFC_A.US,D,20191101,000000,25.29,25.29,25.2,25.28,65050,0
+EFC_A.US,D,20191104,000000,25.25,25.28,25.18,25.18,70219,0
+EFC_A.US,D,20191105,000000,25.17,25.17,25.08,25.12,49731,0
+EFC_A.US,D,20191106,000000,25.18,25.24,25.11,25.16,23959,0
+EFC_A.US,D,20191107,000000,25.09,25.15,24.96,25,74852,0
+EFC_A.US,D,20191108,000000,25.08,25.1295,25.027,25.08,22317,0
+EFC_A.US,D,20191111,000000,25.13,25.22,25.1,25.16,31255,0
+EFC_A.US,D,20191112,000000,25.23,25.29,25.21,25.29,15277,0
+EFC_A.US,D,20191113,000000,25.24,25.35,25.19,25.245,34594,0
+EFC_A.US,D,20191114,000000,25.32,25.35,25.26,25.27,18403,0
+EFC_A.US,D,20191115,000000,25.35,25.35,25.3,25.3299,10347,0
+EFC_A.US,D,20191118,000000,25.35,25.35,25.25,25.26,28521,0
+EFC_A.US,D,20191119,000000,25.32,25.33,25.27,25.29,10424,0
+EFC_A.US,D,20191120,000000,25.32,25.32,25.13,25.17,21750,0
+EFC_A.US,D,20191121,000000,25.22,25.22,25.14,25.14,24271,0
+EFC_A.US,D,20191122,000000,25.2,25.25,25.07,25.13,35901,0
+EFC_A.US,D,20191125,000000,25.21,25.26,25.1,25.25,11163,0
+EFC_A.US,D,20191126,000000,25.26,25.34,25.1244,25.26,35181,0
+EFC_A.US,D,20191127,000000,25.26,25.4,25.25,25.36,23503,0
+EFC_A.US,D,20191129,000000,25.365,25.44,25.25,25.44,23347,0
+EFC_A.US,D,20191202,000000,25.4,25.4,25.25,25.29,23999,0
+EFC_A.US,D,20191203,000000,25.36,25.4,25.35,25.4,6759,0
+EFC_A.US,D,20191204,000000,25.3496,25.39,25.27,25.31,13599,0
+EFC_A.US,D,20191205,000000,25.3396,25.36,25.28,25.32,17924,0
+EFC_A.US,D,20191206,000000,25.31,25.31,25.25,25.25,17006,0
+EFC_A.US,D,20191209,000000,25.3127,25.4,25.25,25.33,17606,0
+EFC_A.US,D,20191210,000000,25.35,25.4,25.27,25.4,59417,0
+EFC_A.US,D,20191211,000000,25.3,25.4,25.3,25.4,25453,0
+EFC_A.US,D,20191212,000000,25.395,25.4,25.31,25.4,15522,0
+EFC_A.US,D,20191213,000000,25.4,25.4,25.3,25.4,8959,0
+EFC_A.US,D,20191216,000000,25.4,25.46,25.35,25.46,28882,0
+EFC_A.US,D,20191217,000000,25.4488,25.53,25.35,25.47,59152,0
+EFC_A.US,D,20191218,000000,25.4868,25.54,25.4,25.54,27956,0
+EFC_A.US,D,20191219,000000,25.5229,25.54,25.46,25.526,8128,0
+EFC_A.US,D,20191220,000000,25.5206,25.5795,25.5,25.5,15145,0
+EFC_A.US,D,20191223,000000,25.5,25.5561,25.43,25.43,5644,0
+EFC_A.US,D,20191224,000000,25.5224,25.5224,25.46,25.46,2518,0
+EFC_A.US,D,20191226,000000,25.55,25.55,25.5,25.51,4240,0
+EFC_A.US,D,20191227,000000,25.47,25.68,25.47,25.58,19624,0
+EFC_A.US,D,20191230,000000,25.24,25.29,25.1236,25.29,30441,0
+EFC_A.US,D,20191231,000000,25.29,25.35,25.2006,25.35,17225,0
+EFC_A.US,D,20200102,000000,25.35,25.54,25.35,25.44,15097,0
+EFC_A.US,D,20200103,000000,25.48,25.55,25.47,25.55,4599,0
+EFC_A.US,D,20200106,000000,25.53,25.57,25.39,25.39,13572,0
+EFC_A.US,D,20200107,000000,25.39,25.4272,25.3,25.31,16371,0
+EFC_A.US,D,20200108,000000,25.3939,25.47,25.3695,25.46,8558,0
+EFC_A.US,D,20200109,000000,25.34,25.4792,25.33,25.44,9484,0
+EFC_A.US,D,20200110,000000,25.48,25.5079,25.45,25.4791,2991,0
+EFC_A.US,D,20200113,000000,25.4596,25.55,25.4585,25.55,6159,0
+EFC_A.US,D,20200114,000000,25.5426,25.63,25.5426,25.63,9225,0
+EFC_A.US,D,20200115,000000,25.531,25.65,25.42,25.65,17226,0
+EFC_A.US,D,20200116,000000,25.6,25.65,25.57,25.58,4647,0
+EFC_A.US,D,20200117,000000,25.68,25.92,25.63,25.85,40378,0
+EFC_A.US,D,20200121,000000,25.86,25.86,25.7,25.82,7430,0
+EFC_A.US,D,20200122,000000,25.82,25.82,25.8,25.82,10510,0
+EFC_A.US,D,20200123,000000,25.6,25.79,25.59,25.79,10710,0
+EFC_A.US,D,20200124,000000,25.79,25.79,25.61,25.78,12197,0
+EFC_A.US,D,20200127,000000,25.78,25.78,25.65,25.655,12576,0
+EFC_A.US,D,20200128,000000,25.75,25.755,25.66,25.72,1428,0
+EFC_A.US,D,20200129,000000,25.7157,25.87,25.7025,25.8,13024,0
+EFC_A.US,D,20200130,000000,25.84,25.98,25.77,25.98,11766,0
+EFC_A.US,D,20200131,000000,25.8,26.06,25.8,26.06,9219,0
+EFC_A.US,D,20200203,000000,25.98,25.98,25.7,25.87,5773,0
+EFC_A.US,D,20200204,000000,26,26.09,25.924,26.09,5242,0
+EFC_A.US,D,20200205,000000,26.067,26.1,25.925,26.0325,3797,0
+EFC_A.US,D,20200206,000000,26.07,26.14,25.91,26.06,11610,0
+EFC_A.US,D,20200207,000000,25.98,26.15,25.98,26.108,8741,0
+EFC_A.US,D,20200210,000000,26.154,26.17,26.025,26.025,4386,0
+EFC_A.US,D,20200211,000000,25.92,26.127,25.92,26.127,8456,0
+EFC_A.US,D,20200212,000000,26.1783,26.1783,26.1216,26.135,6777,0
+EFC_A.US,D,20200213,000000,26.1314,26.19,26.05,26.19,9604,0
+EFC_A.US,D,20200214,000000,26.062,26.19,26.062,26.19,1547,0
+EFC_A.US,D,20200218,000000,26.19,26.19,25.914,25.9427,10936,0
+EFC_A.US,D,20200219,000000,26.05,26.05,26.01,26.05,3223,0
+EFC_A.US,D,20200220,000000,25.93,26.19,25.93,26.19,6970,0
+EFC_A.US,D,20200221,000000,26.0937,26.1,25.98,25.98,2679,0
+EFC_A.US,D,20200224,000000,25.884,25.884,25.44,25.49,13725,0
+EFC_A.US,D,20200225,000000,25.5,25.6885,25.32,25.32,8010,0
+EFC_A.US,D,20200226,000000,25.32,25.8,25.3,25.4,15211,0
+EFC_A.US,D,20200227,000000,25.296,25.48,25.0194,25.15,27492,0
+EFC_A.US,D,20200228,000000,25.1,25.1,24.265,24.43,19063,0
+EFC_A.US,D,20200302,000000,24.31,25.5,24.1139,25.48,24572,0
+EFC_A.US,D,20200303,000000,25.2,25.6,24.815,25,28126,0
+EFC_A.US,D,20200304,000000,25.25,25.86,25.175,25.75,3930,0
+EFC_A.US,D,20200305,000000,25.64,25.7233,25.5,25.52,9853,0
+EFC_A.US,D,20200306,000000,25.64,25.64,24.78,24.8,9635,0
+EFC_A.US,D,20200309,000000,24.33,24.33,23.465,24.0841,6360,0
+EFC_A.US,D,20200310,000000,24.5,24.5,22.4803,23.95,17510,0
+EFC_A.US,D,20200311,000000,23.3,23.3,21.85,21.94,17630,0
+EFC_A.US,D,20200312,000000,18.96,18.96,17.04,18.096,21399,0
+EFC_A.US,D,20200313,000000,18.1872,19.72,16.8,18,17172,0
+EFC_A.US,D,20200316,000000,16.9,17.38,15.023,16.77,13192,0
+EFC_A.US,D,20200317,000000,15.53,16.49,15.1106,16.021,23782,0
+EFC_A.US,D,20200318,000000,14.9946,15.0123,5.91,7.15,110095,0
+EFC_A.US,D,20200319,000000,7.35,11.976,6.76,11.53,128342,0
+EFC_A.US,D,20200320,000000,12.975,13.3499,8.56,9.125,76609,0
+EFC_A.US,D,20200323,000000,8.45,8.5307,6.4501,7.09,138617,0
+EFC_A.US,D,20200324,000000,7.29,8.19,5.99,6.02,73113,0
+EFC_A.US,D,20200325,000000,6.03,9.3522,5.21,8.9,121968,0
+EFC_A.US,D,20200326,000000,10.24,13.35,9.48,10.85,52735,0
+EFC_A.US,D,20200327,000000,10.75,11.2851,10.04,10.99,112186,0
+EFC_A.US,D,20200330,000000,10.23,11.27,9.5006,10.51,47172,0
+EFC_A.US,D,20200331,000000,11,11.75,9.51,10.65,45877,0
+EFC_A.US,D,20200401,000000,10.56,10.6305,8.2,8.21,26629,0
+EFC_A.US,D,20200402,000000,8.75,8.82,7.95,8.25,34820,0
+EFC_A.US,D,20200403,000000,8.4465,8.4465,6.53,6.84,56833,0
+EFC_A.US,D,20200406,000000,7.46,8.96,7.46,8.65,108912,0
+EFC_A.US,D,20200407,000000,9.48,12.3911,9.4337,12.1605,65814,0
+EFC_A.US,D,20200408,000000,18.37,19.65,16,19.1499,224581,0
+EFC_A.US,D,20200409,000000,19.24,21.18,18.76,19.75,124308,0
+EFC_A.US,D,20200413,000000,20.09,20.1231,18.24,19,32686,0
+EFC_A.US,D,20200414,000000,19.03,19.62,18.9,19.03,20062,0
+EFC_A.US,D,20200415,000000,18.76,18.95,17.08,18.36,23250,0
+EFC_A.US,D,20200416,000000,17.5,18.1,17.5,18,14758,0
+EFC_A.US,D,20200417,000000,18.1,18.668,17.85,17.95,12160,0
+EFC_A.US,D,20200420,000000,18,19,18,18.55,3743,0
+EFC_A.US,D,20200421,000000,18.15,18.55,18,18.55,9324,0
+EFC_A.US,D,20200422,000000,18.1,19.1952,18.1,19.04,18841,0
+EFC_A.US,D,20200423,000000,18.7,19.154,18.7,18.99,4416,0
+EFC_A.US,D,20200424,000000,18.78,19.3,18.78,19.04,11375,0
+EFC_A.US,D,20200427,000000,19.01,19.86,19.01,19.4,9641,0
+EFC_A.US,D,20200428,000000,19.4,19.625,19.4,19.4,5991,0
+EFC_A.US,D,20200429,000000,19.3,19.97,19.3,19.865,24910,0
+EFC_A.US,D,20200430,000000,20,20,18.8484,19.02,22273,0
+EFC_A.US,D,20200501,000000,19.06,19.155,18.6,18.82,7333,0
+EFC_A.US,D,20200504,000000,19.291,19.291,18.94,18.94,866,0
+EFC_A.US,D,20200505,000000,19.2101,19.5,18.82,18.82,7067,0
+EFC_A.US,D,20200506,000000,18.85,19.0532,18.85,18.93,6555,0
+EFC_A.US,D,20200507,000000,19.01,19.21,18.1944,18.63,7904,0
+EFC_A.US,D,20200508,000000,19.74,19.76,19.1,19.73,9788,0
+EFC_A.US,D,20200511,000000,19.6,19.6,19.0314,19.28,11079,0
+EFC_A.US,D,20200512,000000,19,19.65,18.75,19.03,11950,0
+EFC_A.US,D,20200513,000000,19.05,19.05,18.13,18.525,11814,0
+EFC_A.US,D,20200514,000000,17.69,18.48,17.68,18.32,21455,0
+EFC_A.US,D,20200515,000000,18.32,18.6395,18,18.5,4235,0
+EFC_A.US,D,20200518,000000,19.15,19.41,19.14,19.34,10519,0
+EFC_A.US,D,20200519,000000,19.84,19.84,19,19,13695,0
+EFC_A.US,D,20200520,000000,19.095,19.25,18.8,19,17460,0
+EFC_A.US,D,20200521,000000,19.28,19.28,18.938,19,5518,0
+EFC_A.US,D,20200522,000000,18.94,19.188,18.8812,19.0765,16679,0
+EFC_A.US,D,20200526,000000,19.2,19.29,18.91,19,16724,0
+EFC_A.US,D,20200527,000000,19.045,19.1,18.92,19,3820,0
+EFC_A.US,D,20200528,000000,19.2,19.2,18.8,18.85,12949,0
+EFC_A.US,D,20200529,000000,18.82,19.28,18.81,19.11,7466,0
+EFC_A.US,D,20200601,000000,19.128,19.9,19.1,19.5,5559,0
+EFC_A.US,D,20200602,000000,19.26,20.37,19.26,19.9837,7976,0
+EFC_A.US,D,20200603,000000,20.1,20.33,19.9944,20.28,20745,0
+EFC_A.US,D,20200604,000000,20.4,21.2,20.4,20.98,36939,0
+EFC_A.US,D,20200605,000000,21.45,22.499,21.25,21.62,34353,0
+EFC_A.US,D,20200608,000000,22.2,23.588,21.8,23.288,24467,0
+EFC_A.US,D,20200609,000000,22.65,22.95,22.5,22.715,5418,0
+EFC_A.US,D,20200610,000000,22.675,22.7,21.2774,22.7,6851,0
+EFC_A.US,D,20200611,000000,22.5,22.5,20.8,21.01,21916,0
+EFC_A.US,D,20200612,000000,20.68,21.35,20.05,20.24,25747,0
+EFC_A.US,D,20200615,000000,20.24,21.5,20.24,21.44,15491,0
+EFC_A.US,D,20200616,000000,22.45,22.5,21.04,21.04,11244,0
+EFC_A.US,D,20200617,000000,22.019,22.019,21,21.29,14795,0
+EFC_A.US,D,20200618,000000,21.7,22,21.68,21.8082,706,0
+EFC_A.US,D,20200619,000000,22.25,22.25,22.25,22.25,306,0
+EFC_A.US,D,20200622,000000,21,21.75,21,21.75,7738,0
+EFC_A.US,D,20200624,000000,21.25,21.25,21.25,21.25,2013,0
+EFC_A.US,D,20200625,000000,21.46,21.46,21.41,21.43,752,0
+EFC_A.US,D,20200626,000000,20.863,20.863,20.707,20.707,1130,0
+EFC_A.US,D,20200629,000000,19.92,20.03,18.85,19.81,32573,0
+EFC_A.US,D,20200630,000000,19.79,19.8,19.51,19.78,6800,0
+EFC_A.US,D,20200701,000000,19.6,19.66,19.5512,19.66,7913,0
+EFC_A.US,D,20200702,000000,19.77,20.246,19.75,19.75,2300,0
+EFC_A.US,D,20200706,000000,20.155,20.155,20.155,20.155,314,0
+EFC_A.US,D,20200707,000000,19.87,19.87,19.25,19.25,7661,0
+EFC_A.US,D,20200708,000000,19.25,19.85,18.99,19.85,13538,0
+EFC_A.US,D,20200709,000000,19.5,19.85,19.2,19.84,9761,0
+EFC_A.US,D,20200710,000000,19.5,19.65,19.3,19.55,32149,0
+EFC_A.US,D,20200713,000000,19.49,19.49,19.35,19.38,8375,0
+EFC_A.US,D,20200714,000000,19.35,19.3797,18.53,19.25,11670,0
+EFC_A.US,D,20200715,000000,19.49,20.3,19.2458,19.84,11234,0
+EFC_A.US,D,20200716,000000,19.89,19.9,19.42,19.8999,19567,0
+EFC_A.US,D,20200717,000000,19.5,20.5465,19.3101,19.45,67854,0
+EFC_A.US,D,20200720,000000,19.9,20.49,19.615,20.1,61416,0
+EFC_A.US,D,20200721,000000,20.04,20.1,19.8883,19.9,25982,0
+EFC_A.US,D,20200722,000000,20.14,20.14,19.4425,19.97,10883,0
+EFC_A.US,D,20200723,000000,19.98,19.98,19.93,19.94,10858,0
+EFC_A.US,D,20200724,000000,20.1262,20.1262,19.95,19.95,7753,0
+EFC_A.US,D,20200727,000000,20.44,20.5,20,20.1,13075,0
+EFC_A.US,D,20200728,000000,20.12,20.1856,20.05,20.05,13908,0
+EFC_A.US,D,20200729,000000,20.5148,20.8,20.49,20.68,25267,0
+EFC_A.US,D,20200730,000000,20.506,20.515,20.385,20.5,8974,0
+EFC_A.US,D,20200731,000000,20.34,20.5,20.31,20.5,7421,0
+EFC_A.US,D,20200803,000000,20.455,20.6119,20.4,20.61,24475,0
+EFC_A.US,D,20200804,000000,20.51,20.574,20.4,20.5163,1161,0
+EFC_A.US,D,20200805,000000,20.63,21.0399,20.63,20.75,1104,0
+EFC_A.US,D,20200806,000000,20.795,21.07,20.55,21.07,3910,0
+EFC_A.US,D,20200807,000000,20.745,21.25,20.745,21.25,2652,0
+EFC_A.US,D,20200810,000000,21.25,21.5,20.89,20.9,9402,0
+EFC_A.US,D,20200812,000000,20.9,20.9,20.9,20.9,133,0
+EFC_A.US,D,20200813,000000,21.293,21.45,20.985,21.45,4850,0
+EFC_A.US,D,20200814,000000,21.345,21.45,21.345,21.41,3582,0
+EFC_A.US,D,20200817,000000,21.41,21.68,21.39,21.45,12996,0
+EFC_A.US,D,20200818,000000,21.45,21.75,21.45,21.75,30045,0
+EFC_A.US,D,20200819,000000,21.73,21.85,21.71,21.85,6087,0
+EFC_A.US,D,20200820,000000,21.77,21.95,21.76,21.95,4234,0
+EFC_A.US,D,20200821,000000,22,22,22,22,180,0
+EFC_A.US,D,20200824,000000,21.93,22.51,21.8,22.5,11376,0
+EFC_A.US,D,20200825,000000,22.5,22.91,22.44,22.91,4414,0
+EFC_A.US,D,20200826,000000,22.91,22.9698,22.86,22.96,4004,0
+EFC_A.US,D,20200827,000000,22.95,22.95,22.855,22.95,3001,0
+EFC_A.US,D,20200828,000000,22.65,22.725,22.6,22.63,3490,0
+EFC_A.US,D,20200831,000000,22.01,22.245,21.4865,21.69,25175,0
+EFC_A.US,D,20200901,000000,21.8,22.22,21.8,22.22,43903,0
+EFC_A.US,D,20200902,000000,22.03,22.03,21.83,21.945,861,0
+EFC_A.US,D,20200903,000000,21.9494,21.9494,21.28,21.77,7539,0
+EFC_A.US,D,20200904,000000,21.73,21.77,21.5,21.77,7213,0
+EFC_A.US,D,20200908,000000,21.53,21.72,21.28,21.32,9376,0
+EFC_A.US,D,20200909,000000,21.65,21.75,21.65,21.74,2253,0
+EFC_A.US,D,20200910,000000,21.555,21.59,21.29,21.5,4302,0
+EFC_A.US,D,20200911,000000,21.7,21.7,21.31,21.31,4668,0
+EFC_A.US,D,20200914,000000,21.43,21.43,21.28,21.39,11864,0
+EFC_A.US,D,20200915,000000,21.43,21.75,21.43,21.64,9767,0
+EFC_A.US,D,20200916,000000,21.65,21.7,21.6,21.7,3286,0
+EFC_A.US,D,20200917,000000,21.55,21.55,21.3,21.45,7201,0
+EFC_A.US,D,20200918,000000,21.42,21.575,21.17,21.5172,11336,0
+EFC_A.US,D,20200921,000000,21.15,21.32,20.9936,21.32,5413,0
+EFC_A.US,D,20200922,000000,21.29,21.58,20.86,21.16,8410,0
+EFC_A.US,D,20200923,000000,21.16,21.16,20.5,20.5,14733,0
+EFC_A.US,D,20200924,000000,20.48,20.522,20.4,20.487,9377,0
+EFC_A.US,D,20200925,000000,20.7755,21.1,19.86,20.57,8193,0
+EFC_A.US,D,20200928,000000,20.75,20.88,20.6106,20.6106,4882,0
+EFC_A.US,D,20200929,000000,20.729,20.729,20.68,20.69,2266,0
+EFC_A.US,D,20200930,000000,20.7,20.7,20.585,20.585,2412,0
+EFC_A.US,D,20201001,000000,20.35,20.85,20.01,20.85,5553,0
+EFC_A.US,D,20201002,000000,21.09,21.09,20.86,20.93,1766,0
+EFC_A.US,D,20201005,000000,21.09,21.18,20.858,21.18,6455,0
+EFC_A.US,D,20201006,000000,21.15,21.79,21.15,21.668,16053,0
+EFC_A.US,D,20201007,000000,21.36,21.85,21.36,21.75,11663,0
+EFC_A.US,D,20201008,000000,21.7355,21.9499,21.675,21.85,4723,0
+EFC_A.US,D,20201009,000000,21.72,21.9,21.25,21.54,11681,0
+EFC_A.US,D,20201012,000000,21.52,21.5769,21.3454,21.37,6470,0
+EFC_A.US,D,20201013,000000,21.51,21.6,21.49,21.6,5425,0
+EFC_A.US,D,20201014,000000,21.64,21.7,21.533,21.6,6974,0
+EFC_A.US,D,20201015,000000,21.41,21.8899,21.41,21.8899,2757,0
+EFC_A.US,D,20201016,000000,21.58,21.58,21.21,21.29,4887,0
+EFC_A.US,D,20201019,000000,21.2,21.27,21.2,21.2,5743,0
+EFC_A.US,D,20201020,000000,21.2,21.2,20.97,21.08,3597,0
+EFC_A.US,D,20201021,000000,20.965,20.965,20.3,20.842,3915,0
+EFC_A.US,D,20201022,000000,21,21,20.5,20.5,7006,0
+EFC_A.US,D,20201023,000000,20.32,21.14,20.07,20.61,2183,0
+EFC_A.US,D,20201026,000000,20.56,20.57,20.56,20.57,940,0
+EFC_A.US,D,20201027,000000,20.57,20.74,20.57,20.57,2148,0
+EFC_A.US,D,20201028,000000,20.38,20.4063,20.25,20.25,5316,0
+EFC_A.US,D,20201029,000000,20.39,20.43,20.277,20.3,1427,0
+EFC_A.US,D,20201030,000000,20.27,20.28,19.62,19.9,10684,0
+EFC_A.US,D,20201102,000000,20.17,20.17,20.015,20.05,3023,0
+EFC_A.US,D,20201103,000000,20.25,20.5,20.25,20.34,8414,0
+EFC_A.US,D,20201104,000000,20.5,20.5,20.24,20.24,4710,0
+EFC_A.US,D,20201105,000000,20.5,20.89,20.3,20.89,29150,0
+EFC_A.US,D,20201106,000000,20.95,20.95,20.41,20.41,3458,0
+EFC_A.US,D,20201109,000000,20.9587,21.415,20.7,21,26571,0
+EFC_A.US,D,20201110,000000,21.1,21.37,20.99,21.37,27132,0
+EFC_A.US,D,20201111,000000,21.1,21.3998,20.88,21.3,24083,0
+EFC_A.US,D,20201112,000000,20.91,21.3,20.832,20.9,19075,0
+EFC_A.US,D,20201113,000000,20.99,21.3,20.98,20.99,22696,0
+EFC_A.US,D,20201116,000000,21.035,22,21.035,22,30948,0
+EFC_A.US,D,20201117,000000,21.7668,22.32,21.7,22.1872,9930,0
+EFC_A.US,D,20201118,000000,22.2,22.5997,22.17,22.47,9514,0
+EFC_A.US,D,20201119,000000,22.4,22.4358,22.4,22.41,6603,0
+EFC_A.US,D,20201123,000000,22.47,22.82,22.1,22.59,10903,0
+EFC_A.US,D,20201124,000000,22.47,22.7984,22.3,22.5,8598,0
+EFC_A.US,D,20201125,000000,22.4,22.69,22.4,22.69,2682,0
+EFC_A.US,D,20201127,000000,22.7628,22.7628,22.11,22.2,9923,0
+EFC_A.US,D,20201130,000000,22.5981,22.652,21.89,22.45,12867,0
+EFC_A.US,D,20201201,000000,22.4,22.75,22.1497,22.55,9623,0
+EFC_A.US,D,20201202,000000,22.3599,22.395,21.75,21.75,18254,0
+EFC_A.US,D,20201203,000000,21.8,22.3899,21.8,22,9808,0
+EFC_A.US,D,20201204,000000,22,22.2936,21.82,22,16454,0
+EFC_A.US,D,20201207,000000,21.83,22.25,21.43,22.25,15297,0
+EFC_A.US,D,20201208,000000,22.33,22.67,22.33,22.67,6043,0
+EFC_A.US,D,20201209,000000,22.4983,22.67,22.46,22.67,12880,0
+EFC_A.US,D,20201210,000000,22.67,22.67,22.45,22.45,3366,0
+EFC_A.US,D,20201211,000000,22.54,22.5887,22.455,22.46,9709,0
+EFC_A.US,D,20201214,000000,22.75,22.75,22.5339,22.7,2997,0
+EFC_A.US,D,20201215,000000,22.82,22.839,22.71,22.83,6371,0
+EFC_A.US,D,20201216,000000,22.73,23.08,22.5,22.71,11020,0
+EFC_A.US,D,20201217,000000,22.76,22.84,22.48,22.75,12027,0
+EFC_A.US,D,20201218,000000,22.75,22.92,22.72,22.75,5343,0
+EFC_A.US,D,20201221,000000,22.75,22.8399,22.36,22.56,23637,0
+EFC_A.US,D,20201222,000000,22.41,22.78,22.2,22.55,17177,0
+EFC_A.US,D,20201223,000000,22.358,22.7699,22.358,22.76,5002,0
+EFC_A.US,D,20201224,000000,22.779,22.8,22.7,22.7,11529,0
+EFC_A.US,D,20201228,000000,22.845,22.845,22.5,22.74,13531,0
+EFC_A.US,D,20201229,000000,22.605,22.735,22.405,22.45,16429,0
+EFC_A.US,D,20201230,000000,22.6,22.88,22.29,22.74,17795,0
+EFC_A.US,D,20201231,000000,22.75,22.98,22.5,22.81,20825,0
+EFC_A.US,D,20210104,000000,22.95,22.95,22.65,22.68,1639,0
+EFC_A.US,D,20210105,000000,22.81,22.8999,22.65,22.68,10980,0
+EFC_A.US,D,20210106,000000,22.65,22.89,22.58,22.75,11299,0
+EFC_A.US,D,20210107,000000,22.8,22.9,22.6,22.7516,8593,0
+EFC_A.US,D,20210108,000000,22.581,22.81,22.55,22.81,16662,0
+EFC_A.US,D,20210111,000000,22.78,22.78,22.37,22.65,34647,0
+EFC_A.US,D,20210112,000000,22.62,22.86,22.535,22.86,9574,0
+EFC_A.US,D,20210113,000000,22.87,24.122,22.87,23.56,53153,0
+EFC_A.US,D,20210114,000000,23.67,23.7,23.33,23.66,14205,0
+EFC_A.US,D,20210115,000000,23.23,23.6099,22.7635,23.45,8250,0
+EFC_A.US,D,20210119,000000,23.25,23.42,22.81,23.38,10640,0
+EFC_A.US,D,20210120,000000,23.38,23.55,23.3,23.55,9640,0
+EFC_A.US,D,20210121,000000,23.3294,23.6,23.3294,23.57,16449,0
+EFC_A.US,D,20210122,000000,23.3365,23.61,23.245,23.61,2657,0
+EFC_A.US,D,20210125,000000,23.31,23.61,23.305,23.61,11023,0
+EFC_A.US,D,20210126,000000,23.58,23.58,23.4,23.5,7818,0
+EFC_A.US,D,20210127,000000,23.4,23.51,23.12,23.5,13264,0
+EFC_A.US,D,20210128,000000,23.25,23.55,23.25,23.5,9676,0
+EFC_A.US,D,20210129,000000,23.45,23.56,23.3338,23.42,10011,0
+EFC_A.US,D,20210201,000000,23.35,23.45,23.3001,23.4,5972,0
+EFC_A.US,D,20210202,000000,23.5142,23.62,23.485,23.61,5130,0
+EFC_A.US,D,20210203,000000,23.55,23.61,23.475,23.59,3610,0
+EFC_A.US,D,20210204,000000,23.5114,23.62,23.5114,23.6,9851,0
+EFC_A.US,D,20210205,000000,23.6,24.13,23.54,23.81,23673,0
+EFC_A.US,D,20210208,000000,23.86,24.16,23.82,23.99,5499,0
+EFC_A.US,D,20210209,000000,24.2412,24.2412,23.97,24.1298,6338,0
+EFC_A.US,D,20210210,000000,24.0999,24.15,23.74,24.14,9201,0
+EFC_A.US,D,20210211,000000,24.15,24.25,23.975,24.18,8152,0
+EFC_A.US,D,20210212,000000,24.05,24.1,23.7708,23.9,3532,0
+EFC_A.US,D,20210216,000000,23.92,24.1,23.9,23.9,4369,0
+EFC_A.US,D,20210217,000000,24.25,24.25,23.8,23.93,9719,0
+EFC_A.US,D,20210218,000000,23.78,24.25,23.77,24.18,9548,0
+EFC_A.US,D,20210219,000000,23.75,24.2399,23.75,23.97,8561,0
+EFC_A.US,D,20210222,000000,23.94,24.25,23.94,24.035,4930,0
+EFC_A.US,D,20210223,000000,24.004,24.25,23.77,23.88,11926,0
+EFC_A.US,D,20210224,000000,23.74,24.24,23.65,23.86,11408,0
+EFC_A.US,D,20210225,000000,23.64,23.64,23.01,23.01,17678,0
+EFC_A.US,D,20210226,000000,23.05,23.25,22.8379,23.22,8034,0
+EFC_A.US,D,20210301,000000,22.99,23.38,22.68,22.68,17436,0
+EFC_A.US,D,20210302,000000,22.96,23.2574,22.756,23.2574,7384,0
+EFC_A.US,D,20210303,000000,23.25,23.4366,23.25,23.39,7890,0
+EFC_A.US,D,20210304,000000,23.515,23.515,23.25,23.25,2435,0
+EFC_A.US,D,20210305,000000,22.8852,23.32,22.8852,23.11,5201,0
+EFC_A.US,D,20210308,000000,23.27,23.5,22.95,23.49,13514,0
+EFC_A.US,D,20210309,000000,23.28,23.86,23.28,23.86,4618,0
+EFC_A.US,D,20210310,000000,23.85,24.2,23.8014,24.19,9192,0
+EFC_A.US,D,20210311,000000,24.15,24.2,24.15,24.195,7223,0
+EFC_A.US,D,20210312,000000,24.19,24.19,23.76,24.17,5345,0
+EFC_A.US,D,20210315,000000,24.08,24.25,23.96,24.08,10021,0
+EFC_A.US,D,20210316,000000,23.98,24.25,23.98,24.25,6997,0
+EFC_A.US,D,20210317,000000,24.24,24.25,24.125,24.25,3672,0
+EFC_A.US,D,20210318,000000,24.2399,24.2427,23.7503,24.11,9387,0
+EFC_A.US,D,20210319,000000,24.08,24.25,24.04,24.25,8091,0
+EFC_A.US,D,20210322,000000,24.39,25.25,24.25,24.81,7417,0
+EFC_A.US,D,20210323,000000,24.3001,24.85,24.3001,24.83,5487,0
+EFC_A.US,D,20210324,000000,24.75,24.86,24.74,24.74,11428,0
+EFC_A.US,D,20210325,000000,24.74,24.84,24.71,24.84,6402,0
+EFC_A.US,D,20210326,000000,24.84,25.6613,24.84,25.6613,30183,0
+EFC_A.US,D,20210329,000000,24.5901,25.85,24.59,25.85,53009,0
+EFC_A.US,D,20210330,000000,25.68,25.99,25.67,25.98,15532,0
+EFC_A.US,D,20210331,000000,25.44,25.83,25.21,25.8,16330,0
+EFC_A.US,D,20210401,000000,25.8,25.875,25.5867,25.875,18896,0
+EFC_A.US,D,20210405,000000,26.08,26.08,25.75,26.05,19701,0
+EFC_A.US,D,20210406,000000,26.0001,26.34,25.63,26.04,27261,0
+EFC_A.US,D,20210407,000000,25.95,26.0375,25.51,25.65,11881,0
+EFC_A.US,D,20210408,000000,25.62,26.35,25.62,26.35,4752,0
+EFC_A.US,D,20210409,000000,26.1,26.1,25.783,26,2777,0
+EFC_A.US,D,20210412,000000,25.92,26.125,25.92,26.08,8748,0
+EFC_A.US,D,20210413,000000,26.13,26.31,25.81,26.3,51131,0
+EFC_A.US,D,20210414,000000,26.3099,26.3099,26.3099,26.3099,459,0
+EFC_A.US,D,20210415,000000,26.25,26.25,25.79,26.25,21124,0
+EFC_A.US,D,20210416,000000,25.85,26.194,25.5251,26.05,11748,0
+EFC_A.US,D,20210419,000000,25.975,25.975,25.476,25.64,18236,0
+EFC_A.US,D,20210420,000000,25.65,25.7399,25.51,25.7399,4178,0
+EFC_A.US,D,20210421,000000,25.8,25.9235,25.575,25.575,3935,0
+EFC_A.US,D,20210422,000000,25.7,25.7786,25.65,25.7786,2205,0
+EFC_A.US,D,20210423,000000,25.74,25.8,25.65,25.65,9941,0
+EFC_A.US,D,20210426,000000,25.6201,25.735,25.6201,25.69,3401,0
+EFC_A.US,D,20210427,000000,25.7,25.73,25.7,25.73,875,0
+EFC_A.US,D,20210428,000000,25.73,25.7385,25.63,25.7,4379,0
+EFC_A.US,D,20210429,000000,25.66,25.6992,25.5,25.52,9875,0
+EFC_A.US,D,20210430,000000,25.5218,25.65,25.45,25.65,7594,0
+EFC_A.US,D,20210503,000000,25.52,25.52,25.12,25.43,27573,0
+EFC_A.US,D,20210504,000000,25.382,25.4039,25.12,25.35,10028,0
+EFC_A.US,D,20210505,000000,25.2,25.34,25.165,25.34,4100,0
+EFC_A.US,D,20210506,000000,25.45,25.4992,25.2,25.4992,7398,0
+EFC_A.US,D,20210507,000000,25.393,25.49,25.393,25.49,4035,0
+EFC_A.US,D,20210510,000000,25.5,25.51,25.263,25.4938,12406,0
+EFC_A.US,D,20210511,000000,25.3,25.5636,25.21,25.2446,7636,0
+EFC_A.US,D,20210512,000000,25.09,25.382,25.07,25.1,5687,0
+EFC_A.US,D,20210513,000000,25.28,25.5,25.28,25.5,8773,0
+EFC_A.US,D,20210514,000000,25.23,25.5,25.22,25.36,5956,0
+EFC_A.US,D,20210517,000000,25.26,25.47,25.1,25.23,8205,0
+EFC_A.US,D,20210518,000000,25.34,25.35,25.17,25.21,4503,0
+EFC_A.US,D,20210519,000000,25.15,25.22,25.15,25.185,10104,0
+EFC_A.US,D,20210520,000000,25.4,25.4,25.1267,25.25,3018,0
+EFC_A.US,D,20210521,000000,25.4,25.4,25.2801,25.37,7363,0
+EFC_A.US,D,20210524,000000,25.34,25.3412,25.16,25.25,6795,0
+EFC_A.US,D,20210525,000000,25.2548,25.2768,25.18,25.2,11726,0
+EFC_A.US,D,20210526,000000,25.3399,25.34,25.25,25.32,19368,0
+EFC_A.US,D,20210527,000000,25.32,25.32,25.32,25.32,247,0
+EFC_A.US,D,20210528,000000,25.2559,25.32,25.251,25.32,4631,0
+EFC_A.US,D,20210601,000000,25.33,25.3927,25.22,25.25,14794,0
+EFC_A.US,D,20210602,000000,25.29,25.4,25.29,25.31,3222,0
+EFC_A.US,D,20210603,000000,25.31,25.374,25.3,25.374,2071,0
+EFC_A.US,D,20210604,000000,25.4,25.45,25.4,25.45,4732,0
+EFC_A.US,D,20210607,000000,25.4196,25.45,25.4196,25.425,2879,0
+EFC_A.US,D,20210608,000000,25.6,25.61,25.467,25.61,6359,0
+EFC_A.US,D,20210609,000000,25.78,25.8,25.53,25.53,5739,0
+EFC_A.US,D,20210610,000000,25.6641,25.674,25.65,25.65,2349,0
+EFC_A.US,D,20210611,000000,25.88,25.88,25.6,25.82,6671,0
+EFC_A.US,D,20210614,000000,25.6,25.725,25.56,25.63,4636,0
+EFC_A.US,D,20210615,000000,25.69,25.7615,25.69,25.7615,592,0
+EFC_A.US,D,20210616,000000,25.7364,26.28,25.7364,26.21,96177,0
+EFC_A.US,D,20210617,000000,26,26,25.85,25.9999,3252,0
+EFC_A.US,D,20210618,000000,25.86,25.885,25.68,25.69,8260,0
+EFC_A.US,D,20210621,000000,25.88,26,25.7005,25.86,5800,0
+EFC_A.US,D,20210622,000000,26.198,26.198,25.75,25.845,7509,0
+EFC_A.US,D,20210623,000000,25.8,26.19,25.65,25.8,10970,0
+EFC_A.US,D,20210624,000000,25.938,25.938,25.75,25.9,1406,0
+EFC_A.US,D,20210625,000000,25.79,25.7916,25.73,25.75,3203,0
+EFC_A.US,D,20210628,000000,25.75,25.848,25.61,25.848,4029,0
+EFC_A.US,D,20210629,000000,25.83,25.89,25.65,25.87,3869,0
+EFC_A.US,D,20210630,000000,26,26,25.68,25.97,16062,0
+EFC_A.US,D,20210701,000000,25.97,26.1,25.97,26.07,5631,0
+EFC_A.US,D,20210702,000000,26.1,26.35,25.91,25.91,27169,0
+EFC_A.US,D,20210706,000000,26.31,26.35,25.8545,26.07,4464,0
+EFC_A.US,D,20210707,000000,26.11,26.14,25.93,26.06,7366,0
+EFC_A.US,D,20210708,000000,26.09,26.1,26,26,2649,0
+EFC_A.US,D,20210709,000000,26,26.1,25.66,25.96,13344,0
+EFC_A.US,D,20210712,000000,26.08,26.18,26.08,26.12,11636,0
+EFC_A.US,D,20210713,000000,25.97,26.2,25.96,26.18,5812,0
+EFC_A.US,D,20210714,000000,26.02,26.5,25.85,26.05,30058,0
+EFC_A.US,D,20210715,000000,26.344,26.393,25.9549,26.18,13568,0
+EFC_A.US,D,20210716,000000,25.82,25.95,25.5507,25.95,10166,0
+EFC_A.US,D,20210719,000000,25.749,26.16,25.749,26.16,20527,0
+EFC_A.US,D,20210720,000000,26.0797,26.0797,25.84,26,7825,0
+EFC_A.US,D,20210721,000000,26,26.0921,26,26.0001,7504,0
+EFC_A.US,D,20210722,000000,26.12,26.17,26.12,26.17,7421,0
+EFC_A.US,D,20210723,000000,26.18,26.198,26.002,26.198,2076,0
+EFC_A.US,D,20210726,000000,26.1544,26.2,26.1,26.2,3744,0
+EFC_A.US,D,20210727,000000,26.25,26.28,26.0026,26.28,6462,0
+EFC_A.US,D,20210728,000000,26.275,26.75,26.275,26.74,6399,0
+EFC_A.US,D,20210729,000000,26.17,26.5814,26.17,26.28,5715,0
+EFC_A.US,D,20210730,000000,26.2,26.3228,25.66,25.75,40568,0
+EFC_A.US,D,20210802,000000,26,26.3989,26,26.08,5654,0
+EFC_A.US,D,20210803,000000,26.42,26.42,25.8314,26.14,5758,0
+EFC_A.US,D,20210804,000000,26.5,26.5,26.14,26.14,3186,0
+EFC_A.US,D,20210805,000000,26.29,26.29,25.61,26.16,3596,0
+EFC_A.US,D,20210806,000000,26.5,26.58,26.4,26.535,8137,0
+EFC_A.US,D,20210809,000000,25.6295,26.4226,25.6295,25.9414,2135,0
+EFC_A.US,D,20210810,000000,25.7,26.23,25.6641,26.23,9312,0
+EFC_A.US,D,20210811,000000,26.411,26.42,26.31,26.42,4208,0
+EFC_A.US,D,20210812,000000,26.305,26.5799,26.0501,26.56,1288,0
+EFC_A.US,D,20210813,000000,26.57,26.65,26.57,26.65,735,0
+EFC_A.US,D,20210816,000000,26.65,26.68,26.21,26.66,11243,0
+EFC_A.US,D,20210817,000000,26,26.17,25.93,26,22385,0
+EFC_A.US,D,20210818,000000,26.085,26.5,25.98,25.98,6249,0
+EFC_A.US,D,20210819,000000,26.167,26.3169,26.1,26.3169,2818,0
+EFC_A.US,D,20210820,000000,26.31,26.31,26.3,26.3,500,0
+EFC_A.US,D,20210823,000000,25.75,26.07,25.75,26.07,1697,0
+EFC_A.US,D,20210824,000000,26.25,26.36,25.8053,26,11956,0
+EFC_A.US,D,20210825,000000,26.0628,26.1193,25.98,26,2494,0
+EFC_A.US,D,20210826,000000,26.01,26.0928,25.82,26.0928,664,0
+EFC_A.US,D,20210827,000000,26.1,26.2,26,26.2,1403,0
+EFC_A.US,D,20210830,000000,26.2,26.5,26.2,26.5,9413,0
+EFC_A.US,D,20210831,000000,26.311,26.7,25.9269,26.66,10902,0
+EFC_A.US,D,20210901,000000,26.4,26.4,26.4,26.4,959,0
+EFC_A.US,D,20210902,000000,26.135,26.7,26.13,26.7,1707,0
+EFC_A.US,D,20210903,000000,26.5,26.5,26.5,26.5,359,0
+EFC_A.US,D,20210907,000000,26.0169,26.7,26.0169,26.7,932,0
+EFC_A.US,D,20210908,000000,26.65,26.745,26.525,26.74,8419,0
+EFC_A.US,D,20210909,000000,26.4,26.585,26.2055,26.5,6200,0
+EFC_A.US,D,20210910,000000,26.4899,26.4899,26.11,26.3199,3338,0
+EFC_A.US,D,20210913,000000,26.3001,26.354,26.29,26.29,1708,0
+EFC_A.US,D,20210914,000000,26.0134,26.16,26.0134,26.16,2494,0
+EFC_A.US,D,20210915,000000,26.27,26.6,26.24,26.6,4882,0
+EFC_A.US,D,20210916,000000,26.53,26.57,26.53,26.57,989,0
+EFC_A.US,D,20210917,000000,26.38,26.38,26.18,26.26,3572,0
+EFC_A.US,D,20210920,000000,26.2564,26.2564,25.8515,26.01,3321,0
+EFC_A.US,D,20210921,000000,26.05,26.05,25.81,26.05,8844,0
+EFC_A.US,D,20210922,000000,25.84,26.015,25.82,26.01,9692,0
+EFC_A.US,D,20210923,000000,26.18,26.18,26.18,26.18,290,0
+EFC_A.US,D,20210927,000000,26.15,26.75,26.15,26.33,60927,0
+EFC_A.US,D,20210928,000000,26.33,26.74,26.32,26.55,2578,0
+EFC_A.US,D,20210929,000000,26.24,26.55,26.24,26.55,1625,0
+EFC_A.US,D,20210930,000000,26.06,26.18,25.8,25.91,12100,0
+EFC_A.US,D,20211001,000000,25.9,26.32,25.9,26.272,1897,0
+EFC_A.US,D,20211004,000000,26.15,26.15,25.9,25.9,7115,0
+EFC_A.US,D,20211005,000000,26.1,26.1,25.76,25.86,8098,0
+EFC_A.US,D,20211006,000000,26.07,26.07,25.93,25.93,1007,0
+EFC_A.US,D,20211007,000000,26.15,26.3,26,26.05,1242,0
+EFC_A.US,D,20211008,000000,26.18,26.45,26.03,26.08,6030,0
+EFC_A.US,D,20211011,000000,26.065,26.065,26.048,26.048,393,0
+EFC_A.US,D,20211012,000000,26.06,26.06,25.97,25.97,5063,0
+EFC_A.US,D,20211013,000000,26.05,26.05,26,26.02,14305,0
+EFC_A.US,D,20211014,000000,26.1,26.25,26.05,26.23,18106,0
+EFC_A.US,D,20211015,000000,25.85,26.1224,25.85,25.86,999,0
+EFC_A.US,D,20211018,000000,26.08,26.2,25.81,26.02,3248,0
+EFC_A.US,D,20211019,000000,25.9735,25.9899,25.63,25.89,10824,0
+EFC_A.US,D,20211020,000000,25.89,25.89,25.64,25.87,1085,0
+EFC_A.US,D,20211021,000000,25.97,26.2753,25.6074,25.96,765,0
+EFC_A.US,D,20211022,000000,25.96,25.99,25.96,25.98,1442,0
+EFC_A.US,D,20211025,000000,25.62,25.96,25.62,25.96,719,0
+EFC_A.US,D,20211026,000000,25.73,25.95,25.73,25.95,381,0
+EFC_A.US,D,20211027,000000,25.97,25.98,25.97,25.98,2398,0
+EFC_A.US,D,20211028,000000,25.9312,26.0473,25.7199,25.93,2413,0
+EFC_A.US,D,20211029,000000,26.0399,26.68,25.7601,26.49,20318,0
+EFC_A.US,D,20211101,000000,26.2041,26.65,26.2041,26.59,3115,0
+EFC_A.US,D,20211102,000000,26.6858,26.6858,26.54,26.54,776,0
+EFC_A.US,D,20211103,000000,26.425,26.62,26.425,26.62,1029,0
+EFC_A.US,D,20211104,000000,26.66,26.74,26.62,26.65,4981,0
+EFC_A.US,D,20211105,000000,26.6,26.6,26.515,26.6,1971,0
+EFC_A.US,D,20211108,000000,26.6,26.6,26.6,26.6,769,0
+EFC_A.US,D,20211109,000000,26.59,26.59,26.59,26.59,245,0
+EFC_A.US,D,20211110,000000,26.52,26.52,26.52,26.52,567,0
+EFC_A.US,D,20211111,000000,26.255,26.2555,26.2505,26.255,1263,0
+EFC_A.US,D,20211112,000000,26.0934,26.23,26,26.23,3215,0
+EFC_A.US,D,20211115,000000,26.33,26.42,26.33,26.42,512,0
+EFC_A.US,D,20211116,000000,26.24,26.541,26.24,26.541,2060,0
+EFC_A.US,D,20211117,000000,26.346,26.6,26.346,26.6,4151,0
+EFC_A.US,D,20211118,000000,26.38,26.38,26.38,26.38,416,0
+EFC_A.US,D,20211119,000000,26.49,26.75,26.49,26.75,1063,0
+EFC_A.US,D,20211122,000000,26.65,26.69,26.65,26.69,1021,0
+EFC_A.US,D,20211123,000000,26.39,26.39,26.39,26.39,4007,0
+EFC_A.US,D,20211124,000000,26.4,26.4,26.3999,26.4,789,0
+EFC_A.US,D,20211126,000000,26.3385,26.3385,26.3385,26.3385,242,0
+EFC_A.US,D,20211129,000000,26.4,26.4,26.4,26.4,373,0
+EFC_A.US,D,20211130,000000,26.4,26.4,25.6,25.62,25784,0
+EFC_A.US,D,20211201,000000,25.8,25.99,25.6801,25.83,5993,0
+EFC_A.US,D,20211202,000000,26.134,26.134,26.134,26.134,398,0
+EFC_A.US,D,20211203,000000,25.7601,26.075,25.7601,25.87,1003,0
+EFC_A.US,D,20211206,000000,25.9,26,25.88,25.88,3929,0
+EFC_A.US,D,20211207,000000,26.05,26.27,26.01,26.27,1448,0
+EFC_A.US,D,20211208,000000,26.24,26.292,26.19,26.205,1545,0
+EFC_A.US,D,20211209,000000,26.27,26.3,26.27,26.3,1230,0
+EFC_A.US,D,20211210,000000,26.3,26.3,26.3,26.3,670,0
+EFC_A.US,D,20211213,000000,26.0501,26.07,25.75,26,7895,0
+EFC_A.US,D,20211214,000000,25.75,26,25.75,25.97,5860,0
+EFC_A.US,D,20211215,000000,25.92,25.95,25.92,25.95,773,0
+EFC_A.US,D,20211216,000000,25.9031,26,25.88,26,2525,0
+EFC_A.US,D,20211220,000000,25.82,25.94,25.81,25.83,16687,0
+EFC_A.US,D,20211221,000000,25.85,25.9,25.8,25.81,4491,0
+EFC_A.US,D,20211222,000000,25.85,25.92,25.75,25.765,18445,0
+EFC_A.US,D,20211223,000000,25.89,25.99,25.82,25.92,5344,0
+EFC_A.US,D,20211227,000000,25.92,25.9899,25.8,25.9,9374,0
+EFC_A.US,D,20211228,000000,25.905,26.36,25.905,26.36,7972,0
+EFC_A.US,D,20211229,000000,25.81,26.09,25.81,26.08,1729,0
+EFC_A.US,D,20211230,000000,25.58,26.04,25.58,25.865,4326,0
+EFC_A.US,D,20211231,000000,25.8,26.5,25.8,26.39,13037,0
+EFC_A.US,D,20220103,000000,26.24,26.4727,26.24,26.37,2907,0
+EFC_A.US,D,20220104,000000,26.106,26.38,26.1,26.1,1355,0
+EFC_A.US,D,20220105,000000,26.08,26.17,26,26.04,4271,0
+EFC_A.US,D,20220106,000000,26.02,26.04,26.02,26.04,2829,0
+EFC_A.US,D,20220107,000000,26.232,26.232,26.232,26.232,205,0
+EFC_A.US,D,20220110,000000,26.08,26.3924,26.08,26.3924,1215,0
+EFC_A.US,D,20220111,000000,26.3,26.3,26.285,26.285,669,0
+EFC_A.US,D,20220112,000000,26.3,26.3,26.09,26.29,7297,0
+EFC_A.US,D,20220113,000000,26.245,26.3,26.245,26.3,2456,0
+EFC_A.US,D,20220114,000000,26.15,26.2783,25.8,25.86,8870,0
+EFC_A.US,D,20220118,000000,25.93,26.1056,25.8,25.85,5100,0
+EFC_A.US,D,20220119,000000,26.0058,26.1099,25.75,26.1099,17933,0
+EFC_A.US,D,20220120,000000,26,26.1863,25.76,25.8,13562,0
+EFC_A.US,D,20220121,000000,25.75,25.87,25.6,25.68,8427,0
+EFC_A.US,D,20220124,000000,25.66,25.66,25.14,25.25,21578,0
+EFC_A.US,D,20220125,000000,25.35,25.59,25.15,25.19,46333,0
+EFC_A.US,D,20220126,000000,25.25,25.52,24.7526,24.99,31683,0
+EFC_A.US,D,20220127,000000,25.03,25.1101,24.8,24.87,9476,0
+EFC_A.US,D,20220128,000000,24.75,24.9385,24.6,24.68,14026,0
+EFC_A.US,D,20220131,000000,25.1,25.23,24.83,25.1,16837,0
+EFC_A.US,D,20220201,000000,25.25,25.275,24.68,25.18,11210,0
+EFC_A.US,D,20220202,000000,25.3,25.3,24.79,24.99,6610,0
+EFC_A.US,D,20220203,000000,24.98,25.095,24.6,25.05,10366,0
+EFC_A.US,D,20220204,000000,24.92,25.1308,24.7601,24.97,4433,0
+EFC_A.US,D,20220207,000000,25.01,25.115,24.95,25.05,3100,0
+EFC_A.US,D,20220208,000000,25.3778,25.3778,25.05,25.1,6266,0
+EFC_A.US,D,20220209,000000,25.1999,25.2,25.0131,25.1282,1592,0
+EFC_A.US,D,20220210,000000,25.06,25.06,24.51,24.63,13795,0
+EFC_A.US,D,20220211,000000,24.76,25.22,24.59,24.91,2319,0
+EFC_A.US,D,20220214,000000,24.53,24.94,24.43,24.58,13176,0
+EFC_A.US,D,20220215,000000,24.55,24.98,24.53,24.98,12193,0
+EFC_A.US,D,20220216,000000,24.98,24.99,24.63,24.74,7278,0
+EFC_A.US,D,20220217,000000,24.74,24.74,24.4045,24.675,1980,0
+EFC_A.US,D,20220218,000000,24.51,24.72,24.43,24.65,6528,0
+EFC_A.US,D,20220223,000000,24.54,24.83,23.94,24.01,18704,0
+EFC_A.US,D,20220224,000000,23.92,24.34,23.08,23.5,37188,0
+EFC_A.US,D,20220225,000000,23.82,24.2187,23.7101,24.06,1903,0
+EFC_A.US,D,20220228,000000,24.17,24.44,23.723,24.25,9311,0
+EFC_A.US,D,20220301,000000,24.5283,24.7399,24.5283,24.6381,3279,0
+EFC_A.US,D,20220302,000000,24.745,24.745,24.43,24.5698,4620,0
+EFC_A.US,D,20220303,000000,24.6,24.6,24.6,24.6,706,0
+EFC_A.US,D,20220304,000000,24.3994,24.6097,24.2,24.52,7298,0
+EFC_A.US,D,20220307,000000,24.35,24.5999,24.2,24.2496,4359,0
+EFC_A.US,D,20220308,000000,24.25,24.58,24.0001,24.52,6003,0
+EFC_A.US,D,20220309,000000,24.48,24.52,24.3773,24.52,1945,0
+EFC_A.US,D,20220310,000000,24.54,24.65,24.51,24.51,3901,0
+EFC_A.US,D,20220311,000000,24.5992,24.5992,24.5992,24.5992,920,0
+EFC_A.US,D,20220314,000000,24.3,24.57,24.2183,24.27,1526,0
+EFC_A.US,D,20220315,000000,24.22,24.5,24.0001,24.5,6852,0
+EFC_A.US,D,20220316,000000,24.12,24.45,24.0741,24.37,4391,0
+EFC_A.US,D,20220317,000000,24.41,24.48,24.35,24.41,3977,0
+EFC_A.US,D,20220318,000000,24.5,24.5,24.46,24.5,2520,0
+EFC_A.US,D,20220321,000000,24.33,24.4975,24.33,24.374,3416,0
+EFC_A.US,D,20220322,000000,24.4201,24.5,24.4201,24.46,6038,0
+EFC_A.US,D,20220323,000000,24.5,24.5999,24.5,24.5999,2972,0
+EFC_A.US,D,20220324,000000,24.495,24.5401,24.4387,24.5401,2825,0
+EFC_A.US,D,20220325,000000,24.4018,24.52,24.37,24.52,2991,0
+EFC_A.US,D,20220328,000000,24.52,24.52,24.3901,24.52,5904,0
+EFC_A.US,D,20220329,000000,24.59,24.8,24.59,24.75,11443,0
+EFC_A.US,D,20220330,000000,24.49,24.7,24.2338,24.38,3254,0
+EFC_A.US,D,20220331,000000,24.4,24.74,24.4,24.44,4269,0
+EFC_A.US,D,20220401,000000,24.51,24.532,24.4815,24.5,2590,0
+EFC_A.US,D,20220404,000000,24.49,24.5,24.41,24.5,16809,0
+EFC_A.US,D,20220405,000000,24.37,24.416,24.22,24.2201,3694,0
+EFC_A.US,D,20220406,000000,24.1,24.18,23.96,24.03,2557,0
+EFC_A.US,D,20220407,000000,24.1,24.15,24.1,24.1,3210,0
+EFC_A.US,D,20220408,000000,24.1,24.4663,24.1,24.24,859,0
+EFC_A.US,D,20220411,000000,24,24.45,24,24.13,2249,0
+EFC_A.US,D,20220412,000000,24.5877,24.5877,23.51,24.01,3435,0
+EFC_A.US,D,20220413,000000,24.2825,24.2825,24.1963,24.2,1442,0
+EFC_A.US,D,20220414,000000,24.22,24.25,23.7997,23.89,5116,0
+EFC_A.US,D,20220418,000000,24,24.6165,23.85,23.8913,3958,0
+EFC_A.US,D,20220419,000000,23.94,24.35,23.94,24.35,5000,0
+EFC_A.US,D,20220420,000000,24.1369,24.3756,23.95,24.3756,1619,0
+EFC_A.US,D,20220421,000000,24.2,24.26,24.1,24.1,1195,0
+EFC_A.US,D,20220422,000000,24.15,24.275,24.0001,24.275,5249,0
+EFC_A.US,D,20220425,000000,23.7701,24.1294,23.69,23.92,2635,0
+EFC_A.US,D,20220426,000000,24.25,24.25,24.01,24.01,2027,0
+EFC_A.US,D,20220427,000000,24.2675,24.2675,24,24.0001,984,0
+EFC_A.US,D,20220428,000000,23.9999,24.24,23.99,24.24,7057,0
+EFC_A.US,D,20220429,000000,24.0094,24.28,23.81,24.19,33485,0
+EFC_A.US,D,20220502,000000,24.17,24.17,23.75,23.79,6754,0
+EFC_A.US,D,20220503,000000,23.72,23.7399,23.6435,23.7,4835,0
+EFC_A.US,D,20220504,000000,23.69,23.7,23.69,23.7,1357,0
+EFC_A.US,D,20220505,000000,23.74,23.74,23.74,23.74,1080,0
+EFC_A.US,D,20220506,000000,23.75,23.8087,23.68,23.75,5581,0
+EFC_A.US,D,20220509,000000,23.78,23.79,23.55,23.5752,6518,0
+EFC_A.US,D,20220510,000000,23.6767,23.6767,23.33,23.494,4849,0
+EFC_A.US,D,20220511,000000,23.33,23.6299,23.33,23.355,1223,0
+EFC_A.US,D,20220512,000000,23.39,23.39,23,23.12,9365,0
+EFC_A.US,D,20220513,000000,23,23.25,22.9206,23.25,8024,0
+EFC_A.US,D,20220516,000000,23.06,23.21,22.99,23,6912,0
+EFC_A.US,D,20220517,000000,23.15,23.32,22.86,22.86,2258,0
+EFC_A.US,D,20220518,000000,23.125,23.125,22.85,22.8976,6117,0
+EFC_A.US,D,20220519,000000,23.181,23.3449,23.181,23.3449,1306,0
+EFC_A.US,D,20220520,000000,22.7206,22.8456,22.7206,22.82,2531,0
+EFC_A.US,D,20220523,000000,23.1,23.1,23.1,23.1,2112,0
+EFC_A.US,D,20220524,000000,23.24,23.24,23,23.19,4329,0
+EFC_A.US,D,20220525,000000,22.81,23.09,22.81,23.04,3293,0
+EFC_A.US,D,20220526,000000,23.09,23.2,22.8241,22.98,9894,0
+EFC_A.US,D,20220527,000000,23.07,23.08,22.905,23,15765,0
+EFC_A.US,D,20220531,000000,23,23.35,23,23.34,22652,0
+EFC_A.US,D,20220601,000000,23.59,23.59,23,23.3653,7372,0
+EFC_A.US,D,20220602,000000,23.19,23.67,23.19,23.6,6291,0
+EFC_A.US,D,20220603,000000,23.58,23.58,23.34,23.4,4464,0
+EFC_A.US,D,20220606,000000,23.39,23.61,23.2902,23.58,18384,0
+EFC_A.US,D,20220607,000000,23.81,23.81,23.55,23.55,6091,0
+EFC_A.US,D,20220608,000000,23.5,23.525,23.4553,23.4553,4964,0
+EFC_A.US,D,20220609,000000,23.46,23.46,23.33,23.3933,7059,0
+EFC_A.US,D,20220610,000000,23.45,23.79,23.07,23.15,7549,0
+EFC_A.US,D,20220613,000000,23.01,23.1091,22.67,22.67,7605,0
+EFC_A.US,D,20220614,000000,22.6,22.885,22.3,22.42,8110,0
+EFC_A.US,D,20220615,000000,22.35,23.35,22.35,23,5851,0
+EFC_A.US,D,20220616,000000,23.095,23.095,22.3,22.5,8161,0
+EFC_A.US,D,20220617,000000,22.95,23.008,21.93,21.93,11594,0
+EFC_A.US,D,20220621,000000,22.24,22.3999,21.93,21.93,2839,0
+EFC_A.US,D,20220622,000000,23.3008,23.3008,21.98,22.2,3258,0
+EFC_A.US,D,20220623,000000,22.3013,22.3013,22.3013,22.3013,478,0
+EFC_A.US,D,20220624,000000,22.6,22.6,22.02,22.5999,5991,0
+EFC_A.US,D,20220627,000000,22.5,22.51,22.5,22.51,571,0
+EFC_A.US,D,20220628,000000,22.275,22.31,22.27,22.31,1289,0
+EFC_A.US,D,20220629,000000,21.74,21.755,21.72,21.755,3494,0
+EFC_A.US,D,20220630,000000,21.5,22.1999,21.34,21.69,14599,0
+EFC_A.US,D,20220701,000000,21.505,21.6044,21.4,21.55,8447,0
+EFC_A.US,D,20220705,000000,21.55,22.06,21.12,21.5,9387,0
+EFC_A.US,D,20220706,000000,21.61,22.0429,21.21,21.73,4772,0
+EFC_A.US,D,20220707,000000,21.53,21.54,21.19,21.42,1747,0
+EFC_A.US,D,20220708,000000,21.3999,21.3999,21.1505,21.1865,47949,0
+EFC_A.US,D,20220711,000000,21.5,21.5,21.0955,21.19,18074,0
+EFC_A.US,D,20220712,000000,21.9999,21.9999,21.1,21.1,4208,0
+EFC_A.US,D,20220713,000000,21.36,21.4,20.93,21.1,4214,0
+EFC_A.US,D,20220714,000000,21.08,21.1,20.71,20.71,4720,0
+EFC_A.US,D,20220715,000000,20.95,21,20.73,21,15535,0
+EFC_A.US,D,20220718,000000,21.17,21.1994,20.85,20.9,7212,0
+EFC_A.US,D,20220719,000000,20.92,21.1299,20.92,21.06,7034,0
+EFC_A.US,D,20220720,000000,21.05,21.19,21.02,21.02,3944,0
+EFC_A.US,D,20220721,000000,21.09,21.72,21.09,21.25,5692,0
+EFC_A.US,D,20220722,000000,21,21.24,21,21.17,6491,0
+EFC_A.US,D,20220725,000000,21.04,21.14,20.8701,21,25164,0
+EFC_A.US,D,20220726,000000,20.98,21.1,20.87,21.07,12412,0
+EFC_A.US,D,20220727,000000,21.08,21.1,21.0723,21.0999,15971,0
+EFC_A.US,D,20220728,000000,21.4,21.625,21.25,21.26,81929,0
+EFC_A.US,D,20220729,000000,21.35,21.47,21.28,21.37,59708,0
+EFC_A.US,D,20220801,000000,21.41,22.1,21.2801,21.85,51601,0
+EFC_A.US,D,20220802,000000,21.85,22.1,21.73,22,30543,0
+EFC_A.US,D,20220803,000000,22.24,22.25,21.7043,22.01,23841,0
+EFC_A.US,D,20220804,000000,22.01,22.01,21.66,21.66,2402,0
+EFC_A.US,D,20220805,000000,21.59,21.85,21.505,21.5403,6282,0
+EFC_A.US,D,20220808,000000,21.67,21.8682,21.63,21.665,33046,0
+EFC_A.US,D,20220809,000000,21.77,21.82,21.61,21.73,10003,0
+EFC_A.US,D,20220810,000000,21.9,22.1226,21.88,21.9,13636,0
+EFC_A.US,D,20220811,000000,21.95,22.05,21.86,21.95,7555,0
+EFC_A.US,D,20220812,000000,22.03,22.31,22.03,22.2,4678,0
+EFC_A.US,D,20220815,000000,22.15,22.22,22.15,22.22,2014,0
+EFC_A.US,D,20220816,000000,22.2035,22.2035,21.9723,22.18,54591,0
+EFC_A.US,D,20220817,000000,22.1,22.22,21.86,21.95,6404,0
+EFC_A.US,D,20220818,000000,22.2499,22.2499,22,22.012,3868,0
+EFC_A.US,D,20220822,000000,21.8586,22.01,21.52,21.75,24811,0
+EFC_A.US,D,20220823,000000,21.82,21.82,21.5,21.56,14523,0
+EFC_A.US,D,20220824,000000,21.64,21.64,21.25,21.3,18602,0
+EFC_A.US,D,20220825,000000,21.4,22.2,21.4,21.54,2589,0
+EFC_A.US,D,20220826,000000,21.8,21.8,21.553,21.72,1722,0
+EFC_A.US,D,20220829,000000,21.42,21.84,21.42,21.822,4027,0
+EFC_A.US,D,20220830,000000,22,22.02,21.75,21.767,5708,0
+EFC_A.US,D,20220831,000000,22.1,22.1,21.6,21.6,4445,0
+EFC_A.US,D,20220901,000000,21.6,21.6001,21.24,21.32,8000,0
+EFC_A.US,D,20220902,000000,21.36,21.7956,21.2,21.36,5355,0
+EFC_A.US,D,20220906,000000,21.6,21.9984,21.2819,21.2819,2555,0
+EFC_A.US,D,20220907,000000,21.3437,21.3437,21.18,21.32,1716,0
+EFC_A.US,D,20220909,000000,21.49,21.6999,21.3018,21.6999,2881,0
+EFC_A.US,D,20220912,000000,21.7,21.97,21.35,21.9,6428,0
+EFC_A.US,D,20220913,000000,21.9,22.06,21.51,21.74,9821,0
+EFC_A.US,D,20220914,000000,21.7,21.9,21.57,21.8699,3547,0
+EFC_A.US,D,20220915,000000,21.9227,22.02,21.71,21.84,5182,0
+EFC_A.US,D,20220916,000000,21.7512,21.9073,21.65,21.775,7217,0
+EFC_A.US,D,20220919,000000,21.75,21.75,21.46,21.56,3908,0
+EFC_A.US,D,20220920,000000,21.42,21.79,21.233,21.79,5986,0
+EFC_A.US,D,20220921,000000,21.75,21.75,21.26,21.32,3091,0
+EFC_A.US,D,20220922,000000,21.31,21.31,20.88,20.88,4136,0
+EFC_A.US,D,20220923,000000,20.985,20.985,20.06,20.06,20885,0
+EFC_A.US,D,20220926,000000,20.05,20.0876,18.41,20.0876,16169,0
+EFC_A.US,D,20220927,000000,21.16,21.16,19.52,20.0207,6937,0
+EFC_A.US,D,20220928,000000,20.1722,20.1722,19.53,20.04,4585,0
+EFC_A.US,D,20220929,000000,19.51,19.51,17.832,18.5,17932,0
+EFC_A.US,D,20220930,000000,18.15,18.5,17.9301,18,8576,0
+EFC_A.US,D,20221003,000000,18.83,19.3747,18.83,19.34,3510,0
+EFC_A.US,D,20221004,000000,19.49,20.38,19.3,19.72,11724,0
+EFC_A.US,D,20221005,000000,19.83,20.43,19.52,19.57,5654,0
+EFC_A.US,D,20221006,000000,19.6499,19.65,19.4,19.41,2077,0
+EFC_A.US,D,20221007,000000,19.5,19.5,18.83,19.311,3312,0
+EFC_A.US,D,20221010,000000,19.3,19.6315,18.38,18.86,1195,0
+EFC_A.US,D,20221011,000000,18.35,18.6999,18,18.37,12623,0
+EFC_A.US,D,20221012,000000,18.45,18.5,18.06,18.28,2851,0
+EFC_A.US,D,20221013,000000,18.2276,18.2276,18.2268,18.2268,738,0
+EFC_A.US,D,20221014,000000,18.24,18.65,18.0812,18.6,2002,0
+EFC_A.US,D,20221017,000000,19,19.8,18.6886,19.8,1090,0
+EFC_A.US,D,20221018,000000,19.8,20.52,18.81,19.6901,7865,0
+EFC_A.US,D,20221019,000000,19.16,19.75,19.16,19.6,6945,0
+EFC_A.US,D,20221020,000000,18.8462,20.15,18.56,18.56,5136,0
+EFC_A.US,D,20221021,000000,18.36,19,18.3501,19,886,0
+EFC_A.US,D,20221024,000000,19,19.53,19,19.245,1248,0
+EFC_A.US,D,20221025,000000,19.7699,19.7699,19.7699,19.7699,415,0
+EFC_A.US,D,20221026,000000,19.545,19.71,19.5,19.5,2562,0
+EFC_A.US,D,20221027,000000,19.6476,19.6515,19.55,19.55,2671,0
+EFC_A.US,D,20221028,000000,19.72,19.8899,19.72,19.7895,2259,0
+EFC_A.US,D,20221031,000000,19.87,20.14,19.79,20.14,12691,0
+EFC_A.US,D,20221101,000000,20.2199,20.505,19.7,19.76,6336,0
+EFC_A.US,D,20221102,000000,19.8,19.8,19.255,19.3,3157,0
+EFC_A.US,D,20221103,000000,19.3,20.02,19.3,19.62,3296,0
+EFC_A.US,D,20221104,000000,19.7999,19.7999,19.06,19.43,3704,0
+EFC_A.US,D,20221107,000000,19.62,19.8,19.39,19.8,4107,0
+EFC_A.US,D,20221108,000000,20.05,20.68,20,20.0841,5429,0
+EFC_A.US,D,20221109,000000,19.9,19.9,19.9,19.9,456,0
+EFC_A.US,D,20221110,000000,20.5248,20.95,20.37,20.95,2470,0
+EFC_A.US,D,20221111,000000,20.61,20.84,20.52,20.72,3535,0
+EFC_A.US,D,20221114,000000,20.7579,21.2,20.6,21.2,9073,0
+EFC_A.US,D,20221115,000000,21.47,21.63,21.12,21.14,20872,0
+EFC_A.US,D,20221116,000000,21.72,21.75,21.31,21.48,36554,0
+EFC_A.US,D,20221117,000000,21.23,21.3,20.57,20.71,7533,0
+EFC_A.US,D,20221118,000000,21.09,21.31,20.91,21.2,15986,0
+EFC_A.US,D,20221121,000000,21.36,21.55,20.55,20.69,20221,0
+EFC_A.US,D,20221122,000000,21,21,20.51,20.51,20657,0
+EFC_A.US,D,20221123,000000,20.91,21,20.78,21,1938,0
+EFC_A.US,D,20221125,000000,20.74,20.9999,20.74,20.9454,1064,0
+EFC_A.US,D,20221128,000000,20.865,20.9,20.76,20.9,1298,0
+EFC_A.US,D,20221129,000000,21,21.28,20.8,20.8,4770,0
+EFC_A.US,D,20221130,000000,20.9,21.09,20.56,20.84,30385,0
+EFC_A.US,D,20221201,000000,20.84,21.38,20.8287,21.38,9787,0
+EFC_A.US,D,20221202,000000,21.2687,21.4999,21.0449,21.16,11244,0
+EFC_A.US,D,20221205,000000,21.26,21.45,20.95,20.95,5972,0
+EFC_A.US,D,20221206,000000,20.95,20.99,20.5501,20.69,7582,0
+EFC_A.US,D,20221207,000000,21.147,21.147,20.67,20.67,3011,0
+EFC_A.US,D,20221208,000000,20.9,20.97,20.8161,20.8161,2820,0
+EFC_A.US,D,20221209,000000,20.82,21.024,20.68,21.024,3077,0
+EFC_A.US,D,20221212,000000,20.55,20.77,19.98,20.69,7405,0
+EFC_A.US,D,20221213,000000,20.92,20.95,20.6,20.69,12381,0
+EFC_A.US,D,20221214,000000,20.947,21.1064,20.5,20.7,4474,0
+EFC_A.US,D,20221215,000000,20.7,20.8299,20.57,20.82,1703,0
+EFC_A.US,D,20221216,000000,20.8,20.8,20.33,20.33,3750,0
+EFC_A.US,D,20221219,000000,20.89,20.9599,19.5201,20.05,3521,0
+EFC_A.US,D,20221220,000000,19.56,20.37,19.36,19.88,5742,0
+EFC_A.US,D,20221221,000000,20.53,20.53,19.65,20.1075,6115,0
+EFC_A.US,D,20221222,000000,19.9328,19.9328,19.6,19.65,8165,0
+EFC_A.US,D,20221223,000000,19.62,19.7999,19.44,19.75,6380,0
+EFC_A.US,D,20221227,000000,19.75,19.75,19.13,19.135,38913,0
+EFC_A.US,D,20221228,000000,18.81,19.12,18.8,18.88,29685,0
+EFC_A.US,D,20221229,000000,18.52,18.89,18.2495,18.835,22690,0
+EFC_A.US,D,20221230,000000,18.66,18.891,18.6,18.73,26116,0
+EFC_A.US,D,20230103,000000,18.81,18.85,18.4,18.5801,35072,0
+EFC_A.US,D,20230104,000000,18.64,19.15,18.64,19.15,34738,0
+EFC_A.US,D,20230105,000000,19.08,19.2,18.85,19.09,15719,0
+EFC_A.US,D,20230106,000000,19.12,19.7799,19.12,19.47,22700,0
+EFC_A.US,D,20230109,000000,19.54,19.8974,19.54,19.6,9951,0
+EFC_A.US,D,20230110,000000,19.49,19.8372,19.2,19.6,14122,0
+EFC_A.US,D,20230111,000000,19.74,20.09,19.74,20.0001,10656,0
+EFC_A.US,D,20230112,000000,20.32,20.5,20.32,20.5,11760,0
+EFC_A.US,D,20230113,000000,20.4559,20.59,20.4101,20.52,6016,0
+EFC_A.US,D,20230117,000000,20.44,20.4899,20.31,20.421,11085,0
+EFC_A.US,D,20230118,000000,20.6499,20.9,20.52,20.8999,13374,0
+EFC_A.US,D,20230119,000000,20.675,20.89,20.675,20.88,6357,0
+EFC_A.US,D,20230120,000000,20.87,21.1,20.72,21.03,8943,0
+EFC_A.US,D,20230123,000000,20.91,21.15,20.85,21,15919,0
+EFC_A.US,D,20230124,000000,21.0501,21.2301,21.0501,21.15,6387,0
+EFC_A.US,D,20230125,000000,21.15,21.2,21.08,21.2,6150,0
+EFC_A.US,D,20230126,000000,21.25,21.45,21.25,21.39,10558,0
+EFC_A.US,D,20230127,000000,21.49,21.6782,21.49,21.675,18315,0
+EFC_A.US,D,20230130,000000,21.6999,21.6999,21.6,21.63,15997,0
+EFC_A.US,D,20230131,000000,21.66,22.2199,21.63,21.92,36545,0
+EFC_A.US,D,20230201,000000,22,22.53,22,22.53,3724,0
+EFC_A.US,D,20230202,000000,22.27,23.2499,22.2119,22.4,27737,0
+EFC_A.US,D,20230203,000000,21.93,22.27,21.8501,22.11,10145,0
+EFC_A.US,D,20230206,000000,22.12,22.2,21.934,22.01,30287,0
+EFC_A.US,D,20230207,000000,22.1253,22.37,21.74,21.74,13218,0
+EFC_A.US,D,20230208,000000,21.71,22.0198,21.71,21.82,3570,0
+EFC_A.US,D,20230209,000000,21.9141,21.97,21.51,21.51,15751,0
+EFC_A.US,D,20230210,000000,21.6997,21.86,21.44,21.86,8467,0
+EFC_A.US,D,20230213,000000,21.6,21.85,21.6,21.81,7413,0
+EFC_A.US,D,20230214,000000,21.96,22.2,21.96,22,4907,0
+EFC_A.US,D,20230215,000000,22,22,21.786,21.97,2478,0
+EFC_A.US,D,20230216,000000,21.78,22.74,21.78,22.32,20428,0
+EFC_A.US,D,20230217,000000,22.32,22.32,22.08,22.29,7273,0
+EFC_A.US,D,20230221,000000,22.34,22.65,21.81,21.81,7668,0
+EFC_A.US,D,20230222,000000,21.76,22.0547,21.748,22,11962,0
+EFC_A.US,D,20230223,000000,21.898,21.898,21.59,21.71,7118,0
+EFC_A.US,D,20230224,000000,21.49,22.1465,21.49,22.05,24269,0
+EFC_A.US,D,20230227,000000,22.16,22.34,22,22.18,41919,0
+EFC_A.US,D,20230228,000000,21.93,22.55,21.93,22.55,25365,0
+EFC_A.US,D,20230301,000000,22.2,22.69,22.2,22.39,20325,0
+EFC_A.US,D,20230302,000000,22.33,22.7,22.05,22.69,28999,0
+EFC_A.US,D,20230303,000000,22.69,23.2,22.2401,22.5,37065,0
+EFC_A.US,D,20230306,000000,22.55,22.81,22.26,22.61,24289,0
+EFC_A.US,D,20230307,000000,22.47,22.5,22.1501,22.18,4504,0
+EFC_A.US,D,20230308,000000,22.2225,22.2225,21.88,22.12,7167,0
+EFC_A.US,D,20230309,000000,22.03,22.22,21.55,21.63,11731,0
+EFC_A.US,D,20230310,000000,21.51,21.8078,20.7,21.1,20113,0
+EFC_A.US,D,20230313,000000,20.52,20.64,18.69,19.01,83866,0
+EFC_A.US,D,20230314,000000,19.5,20.2,19.46,19.54,12453,0
+EFC_A.US,D,20230315,000000,19.53,19.6499,19.25,19.5,13779,0
+EFC_A.US,D,20230316,000000,19.45,19.79,19.35,19.6,6674,0
+EFC_A.US,D,20230317,000000,19.6,20.15,19.11,19.55,14561,0
+EFC_A.US,D,20230320,000000,19.55,19.845,19.23,19.5175,7847,0
+EFC_A.US,D,20230321,000000,19.65,19.65,19.5,19.54,9511,0
+EFC_A.US,D,20230322,000000,19.5675,20.2599,19.516,19.705,5720,0
+EFC_A.US,D,20230323,000000,19.72,19.895,19.27,19.3,2381,0
+EFC_A.US,D,20230324,000000,19.725,19.98,19.12,19.23,32031,0
+EFC_A.US,D,20230327,000000,19.655,19.95,19.3105,19.47,3856,0
+EFC_A.US,D,20230328,000000,19.82,19.84,19.2941,19.35,7376,0
+EFC_A.US,D,20230329,000000,19.62,20.08,19.26,19.88,13983,0
+EFC_A.US,D,20230330,000000,19.5,19.8,19.4432,19.67,4927,0
+EFC_A.US,D,20230331,000000,19.31,20.79,19.2214,20.79,16916,0
+EFC_A.US,D,20230403,000000,20.5,20.5,19.91,20.18,10284,0
+EFC_A.US,D,20230404,000000,20.2,20.2,19.9,19.9,8304,0
+EFC_A.US,D,20230405,000000,19.8,19.8,19.675,19.675,4803,0
+EFC_A.US,D,20230406,000000,19.8099,20.13,19.7,19.72,5779,0
+EFC_A.US,D,20230410,000000,19.95,20.05,19.83,19.91,6293,0
+EFC_A.US,D,20230411,000000,19.92,20.01,19.86,19.9806,8140,0
+EFC_A.US,D,20230412,000000,20,20.3199,19.9,20.24,4309,0
+EFC_A.US,D,20230413,000000,20.0001,20.32,20.0001,20.32,1669,0
+EFC_A.US,D,20230414,000000,19.91,20.3801,19.91,20.3,4775,0
+EFC_A.US,D,20230417,000000,20.15,20.2098,20.15,20.2098,441,0
+EFC_A.US,D,20230418,000000,20.16,20.16,19.81,19.8901,4986,0
+EFC_A.US,D,20230419,000000,19.8,20.1217,19.8,19.9851,2781,0
+EFC_A.US,D,20230420,000000,20.03,20.03,19.8,19.9,2628,0
+EFC_A.US,D,20230421,000000,19.9,20,19.8,19.99,2913,0
+EFC_A.US,D,20230424,000000,20,20.01,19.7001,19.7001,1373,0
+EFC_A.US,D,20230425,000000,19.75,19.75,19.5,19.5001,2604,0
+EFC_A.US,D,20230426,000000,19.99,19.99,19.99,19.99,455,0
+EFC_A.US,D,20230427,000000,19.75,19.89,19.7437,19.835,4380,0
+EFC_A.US,D,20230428,000000,19.47,19.97,19.47,19.85,11745,0
+EFC_A.US,D,20230501,000000,19.5993,19.91,19.5993,19.8905,4946,0
+EFC_A.US,D,20230502,000000,19.825,19.87,19.24,19.87,31647,0
+EFC_A.US,D,20230503,000000,19.72,19.9229,19.5,19.5,12847,0
+EFC_A.US,D,20230504,000000,19.46,19.68,18.8801,19.35,8192,0
+EFC_A.US,D,20230505,000000,19.39,19.68,19.35,19.65,8052,0
+EFC_A.US,D,20230508,000000,19.68,19.7,19.67,19.67,527,0
+EFC_A.US,D,20230509,000000,19.67,20.17,19.35,19.4,5729,0
+EFC_A.US,D,20230510,000000,19.6,19.79,19.41,19.5,10002,0
+EFC_A.US,D,20230511,000000,19.7959,19.7959,19.5,19.51,5814,0
+EFC_A.US,D,20230512,000000,19.5515,19.5515,19.5515,19.5515,186,0
+EFC_A.US,D,20230515,000000,19.98,19.98,19.58,19.6,3017,0
+EFC_A.US,D,20230516,000000,19.75,19.97,19.65,19.9,3027,0
+EFC_A.US,D,20230517,000000,19.8,20.26,19.8,20.03,13273,0
+EFC_A.US,D,20230518,000000,20.1,20.5,20.1,20.33,13524,0
+EFC_A.US,D,20230519,000000,20.4144,21.02,20.4144,20.61,15671,0
+EFC_A.US,D,20230522,000000,20.6983,21.29,20.3,20.6,15365,0
+EFC_A.US,D,20230523,000000,20.78,20.88,20.495,20.63,3326,0
+EFC_A.US,D,20230524,000000,20.85,20.85,20.31,20.31,3979,0
+EFC_A.US,D,20230525,000000,20.23,20.51,20.11,20.11,7119,0
+EFC_A.US,D,20230526,000000,20.395,20.59,20.1,20.26,5363,0
+EFC_A.US,D,20230530,000000,20.2911,20.48,20.215,20.215,1095,0
+EFC_A.US,D,20230531,000000,20.0601,21.45,20.0601,21.35,29926,0
+EFC_A.US,D,20230601,000000,21.11,21.5,21.01,21.0501,10994,0
+EFC_A.US,D,20230602,000000,21.2312,21.4,21.2312,21.3001,4517,0
+EFC_A.US,D,20230605,000000,21.13,21.2382,20.91,21.13,7087,0
+EFC_A.US,D,20230606,000000,21.18,21.6,21.18,21.42,6193,0
+EFC_A.US,D,20230607,000000,21.27,21.4999,21.25,21.4999,5939,0
+EFC_A.US,D,20230608,000000,21.58,21.6,21.58,21.58,1138,0
+EFC_A.US,D,20230609,000000,21.5,21.52,21.49,21.49,1622,0
+EFC_A.US,D,20230612,000000,21.68,21.77,21.25,21.57,3587,0
+EFC_A.US,D,20230613,000000,21.5,21.5,21.48,21.5,1998,0
+EFC_A.US,D,20230614,000000,21.45,21.9,21.4403,21.6,4443,0
+EFC_A.US,D,20230615,000000,21.6,21.9,21.55,21.7,2478,0
+EFC_A.US,D,20230616,000000,21.745,21.9,21.35,21.35,3161,0
+EFC_A.US,D,20230620,000000,21.35,21.6,21.35,21.41,3864,0
+EFC_A.US,D,20230621,000000,21.452,21.65,21.4126,21.64,8617,0
+EFC_A.US,D,20230622,000000,21.6,21.8336,21.52,21.78,4906,0
+EFC_A.US,D,20230623,000000,21.6265,21.735,21.6265,21.66,4014,0
+EFC_A.US,D,20230626,000000,21.61,21.79,21.61,21.69,3234,0
+EFC_A.US,D,20230627,000000,21.69,21.75,21.3501,21.41,13732,0
+EFC_A.US,D,20230628,000000,21.3,21.4792,21.11,21.46,12645,0
+EFC_A.US,D,20230629,000000,20.97,21.49,20.77,21.49,6958,0
+EFC_A.US,D,20230630,000000,21.42,23.05,21.23,22.75,26789,0
+EFC_A.US,D,20230703,000000,22.16,22.35,21.7286,22.1,12127,0
+EFC_A.US,D,20230705,000000,22.075,22.1479,21.9,22.035,2236,0
+EFC_A.US,D,20230706,000000,21.25,21.7626,21.25,21.635,3222,0
+EFC_A.US,D,20230707,000000,21.66,21.951,21.66,21.8655,2749,0
+EFC_A.US,D,20230710,000000,21.75,21.9206,21.7293,21.73,4403,0
+EFC_A.US,D,20230711,000000,21.78,22.125,21.75,22.075,14218,0
+EFC_A.US,D,20230712,000000,22.0396,22.15,21.845,22.15,2569,0
+EFC_A.US,D,20230713,000000,22.24,22.39,21.87,22.24,7310,0
+EFC_A.US,D,20230714,000000,22.1539,22.1539,21.915,22.09,3617,0
+EFC_A.US,D,20230717,000000,22,22.29,22,22.0701,2696,0
+EFC_A.US,D,20230718,000000,22.2006,22.35,22.2006,22.302,4773,0
+EFC_A.US,D,20230719,000000,22.17,22.59,22.15,22.51,16457,0
+EFC_A.US,D,20230720,000000,22.48,22.5,22.17,22.29,9675,0
+EFC_A.US,D,20230721,000000,22.3,22.36,22.0965,22.2497,3274,0
+EFC_A.US,D,20230724,000000,22.03,22.27,22,22.27,9154,0
+EFC_A.US,D,20230725,000000,22.0711,22.1794,21.78,21.95,11470,0
+EFC_A.US,D,20230726,000000,22,22.3,22,22.2,3220,0
+EFC_A.US,D,20230727,000000,22.2,22.2,22.2,22.2,568,0
+EFC_A.US,D,20230728,000000,22.26,22.26,22,22.0499,2563,0
+EFC_A.US,D,20230731,000000,22.29,22.36,22.15,22.15,4682,0
+EFC_A.US,D,20230801,000000,22.15,22.34,22.15,22.22,1602,0
+EFC_A.US,D,20230802,000000,22.285,22.3201,22.0115,22.043,11011,0
+EFC_A.US,D,20230803,000000,21.75,21.85,21.5225,21.6,15233,0
+EFC_A.US,D,20230804,000000,21.65,22,21.53,21.9,5568,0
+EFC_A.US,D,20230807,000000,21.9,21.96,21.85,21.94,1709,0
+EFC_A.US,D,20230808,000000,21.81,22,21.75,21.94,2552,0
+EFC_A.US,D,20230809,000000,22,22.11,21.9796,22.05,2021,0
+EFC_A.US,D,20230811,000000,22.2,22.2,22.1,22.14,2015,0
+EFC_A.US,D,20230814,000000,22.2,22.2,21.8101,22.2,1169,0
+EFC_A.US,D,20230815,000000,21.9001,22.1542,21.9001,22.1542,851,0
+EFC_A.US,D,20230816,000000,22.03,22.06,21.91,22.06,2638,0
+EFC_A.US,D,20230817,000000,22.0999,22.0999,21.9,21.92,1409,0
+EFC_A.US,D,20230818,000000,21.91,21.9551,21.91,21.9551,729,0
+EFC_A.US,D,20230821,000000,21.9553,22.12,21.9553,22.0798,2506,0
+EFC_A.US,D,20230822,000000,22.0401,22.2,21.94,22.065,3058,0
+EFC_A.US,D,20230823,000000,22.03,22.06,22.023,22.06,1169,0
+EFC_A.US,D,20230824,000000,22.0837,22.16,22.0837,22.1,2480,0
+EFC_A.US,D,20230828,000000,22.06,22.235,22.0503,22.235,909,0
+EFC_A.US,D,20230829,000000,22.2,22.5,22.1975,22.5,2613,0
+EFC_A.US,D,20230830,000000,22.4,22.515,22.285,22.5,6181,0
+EFC_A.US,D,20230831,000000,22.37,22.695,22.37,22.45,8237,0
+EFC_A.US,D,20230901,000000,22.435,22.5,22.435,22.5,2122,0
+EFC_A.US,D,20230905,000000,22.72,22.72,22.42,22.42,4543,0
+EFC_A.US,D,20230906,000000,22.69,22.7,22.5,22.5,2092,0
+EFC_A.US,D,20230907,000000,22.4,22.48,22.4,22.4,6310,0
+EFC_A.US,D,20230908,000000,22.5,22.72,22.4,22.65,8834,0
+EFC_A.US,D,20230911,000000,22.62,22.875,22.62,22.76,7155,0
+EFC_A.US,D,20230912,000000,22.78,22.79,22.62,22.62,3287,0
+EFC_A.US,D,20230913,000000,22.75,22.7669,22.7399,22.7669,3764,0
+EFC_A.US,D,20230915,000000,22.85,22.85,22.76,22.76,515,0
+EFC_A.US,D,20230918,000000,22.99,23.225,22.9,23.09,9392,0
+EFC_A.US,D,20230919,000000,23.0362,23.08,22.92,23.08,5018,0
+EFC_A.US,D,20230920,000000,23.08,23.18,22.965,23.16,5236,0
+EFC_A.US,D,20230921,000000,23.01,23.02,23.01,23.0101,1384,0
+EFC_A.US,D,20230922,000000,22.8,22.91,22.8,22.85,1207,0
+EFC_A.US,D,20230925,000000,22.76,22.8394,22.75,22.83,3948,0
+EFC_A.US,D,20230926,000000,22.77,22.86,22.65,22.86,8001,0
+EFC_A.US,D,20230927,000000,22.88,22.88,22.65,22.7,3997,0
+EFC_A.US,D,20230928,000000,22.27,22.5762,22.24,22.49,3959,0
+EFC_A.US,D,20230929,000000,22.43,22.96,22.43,22.61,8080,0
+EFC_A.US,D,20231002,000000,22.37,22.3702,22.276,22.33,4961,0
+EFC_A.US,D,20231003,000000,22.22,22.22,21.68,21.75,14899,0
+EFC_A.US,D,20231004,000000,22.005,22.005,21.34,21.51,13771,0
+EFC_A.US,D,20231005,000000,21.4221,21.51,21.4,21.51,1092,0
+EFC_A.US,D,20231006,000000,21.36,22.4,21.15,21.61,6128,0
+EFC_A.US,D,20231009,000000,22.08,22.08,21.43,21.6266,2327,0
+EFC_A.US,D,20231010,000000,21.8132,22.18,21.8132,21.9418,2874,0
+EFC_A.US,D,20231011,000000,22.14,22.25,22.11,22.24,3876,0
+EFC_A.US,D,20231012,000000,22.025,22.025,21.31,21.6,10335,0
+EFC_A.US,D,20231013,000000,21.97,21.97,21.64,21.64,1363,0
+EFC_A.US,D,20231016,000000,21.64,21.94,21.52,21.52,3792,0
+EFC_A.US,D,20231017,000000,21.64,21.9919,21.6386,21.76,6198,0
+EFC_A.US,D,20231018,000000,21.89,21.89,21.62,21.7,2727,0
+EFC_A.US,D,20231019,000000,21.6307,21.86,21.6307,21.86,1975,0
+EFC_A.US,D,20231020,000000,21.86,22,21.86,21.99,944,0
+EFC_A.US,D,20231023,000000,21.8101,21.87,21.7404,21.7501,3418,0
+EFC_A.US,D,20231024,000000,21.75,22.3799,21.75,22.3799,3195,0
+EFC_A.US,D,20231025,000000,22,22.25,21.9,21.9,2107,0
+EFC_A.US,D,20231026,000000,21.76,21.82,21.65,21.7472,4096,0
+EFC_A.US,D,20231027,000000,21.6001,21.65,21.292,21.4,4840,0
+EFC_A.US,D,20231030,000000,21.6001,21.6001,21.51,21.51,3920,0
+EFC_A.US,D,20231031,000000,21.61,22.36,21.61,22.36,3721,0
+EFC_A.US,D,20231101,000000,22.25,22.32,21.87,22.32,5584,0
+EFC_A.US,D,20231102,000000,22.4,22.6,22.4,22.54,8006,0
+EFC_A.US,D,20231103,000000,22.55,22.75,22.55,22.75,4676,0
+EFC_A.US,D,20231106,000000,22.6,22.6,21.91,22.25,5347,0
+EFC_A.US,D,20231107,000000,22.2,22.44,22.2,22.44,2001,0
+EFC_A.US,D,20231108,000000,22.4399,22.7,22.235,22.7,4297,0
+EFC_A.US,D,20231109,000000,22.4476,22.6379,22.02,22.29,11670,0
+EFC_A.US,D,20231110,000000,22.55,22.7,22.41,22.44,2966,0
+EFC_A.US,D,20231113,000000,22.4401,22.65,22.44,22.5,5019,0
+EFC_A.US,D,20231114,000000,22.6,22.7,22.54,22.7,4322,0
+EFC_A.US,D,20231115,000000,22.62,22.75,22.33,22.75,6372,0
+EFC_A.US,D,20231116,000000,22.5,22.7499,22.4003,22.7,7071,0
+EFC_A.US,D,20231117,000000,22.55,22.6,21.42,22.15,26175,0
+EFC_A.US,D,20231120,000000,22,22.4799,21.67,22.01,25209,0
+EFC_A.US,D,20231121,000000,22.04,22.39,21.8,22.01,12558,0
+EFC_A.US,D,20231122,000000,22.155,22.1592,21.72,22.13,8902,0
+EFC_A.US,D,20231124,000000,22.0932,22.0932,22.0932,22.0932,683,0
+EFC_A.US,D,20231127,000000,22.3557,22.3599,21.76,22.3599,12637,0
+EFC_A.US,D,20231128,000000,22.03,22.3,22,22.18,15427,0
+EFC_A.US,D,20231129,000000,22.2182,22.34,21.75,22.2,21891,0
+EFC_A.US,D,20231130,000000,22.058,22.83,22.058,22.6,10598,0
+EFC_A.US,D,20231201,000000,22.3409,22.6265,22.3409,22.62,2429,0
+EFC_A.US,D,20231204,000000,22.67,22.67,22.57,22.67,1660,0
+EFC_A.US,D,20231205,000000,22.74,22.865,22.73,22.78,3720,0
+EFC_A.US,D,20231206,000000,22.67,22.8,22.67,22.79,4687,0
+EFC_A.US,D,20231207,000000,22.8,22.85,22.71,22.8499,5119,0
+EFC_A.US,D,20231211,000000,22.67,22.83,22.18,22.83,15421,0
+EFC_A.US,D,20231212,000000,22.6352,23.1,22.6295,22.9899,20103,0
+EFC_A.US,D,20231213,000000,22.75,23.1,22.62,22.83,17598,0
+EFC_A.US,D,20231214,000000,23.08,23.09,22.83,22.98,1988,0
+EFC_A.US,D,20231215,000000,23.27,23.27,23.05,23.06,4005,0
+EFC_A.US,D,20231218,000000,23.1,23.5,23.1,23.41,21595,0
+EFC_A.US,D,20231219,000000,23.42,23.75,23.42,23.7,2930,0
+EFC_A.US,D,20231220,000000,23.7,23.7,23.3,23.3,5628,0
+EFC_A.US,D,20231221,000000,23.7214,23.7214,23.5,23.65,5936,0
+EFC_A.US,D,20231222,000000,23.52,23.56,23.5,23.5,3274,0
+EFC_A.US,D,20231226,000000,23.45,23.49,23.35,23.35,3726,0
+EFC_A.US,D,20231227,000000,23.6999,23.6999,23.4,23.4,8127,0
+EFC_A.US,D,20231228,000000,23.1263,23.35,23,23,7242,0
+EFC_A.US,D,20231229,000000,22.79,22.9899,22.79,22.79,7386,0
+EFC_A.US,D,20240102,000000,22.6575,23.54,22.6575,23.47,25821,0
+EFC_A.US,D,20240103,000000,23.2,23.2,22.87,23.01,11131,0
+EFC_A.US,D,20240104,000000,23.29,23.29,22.87,22.94,8548,0
+EFC_A.US,D,20240105,000000,22.89,23.2,22.89,23.2,8735,0
+EFC_A.US,D,20240108,000000,23.1999,23.1999,22.89,23,11615,0
+EFC_A.US,D,20240109,000000,23,23.29,23,23.07,13719,0
+EFC_A.US,D,20240110,000000,23.06,23.1,23,23.05,12211,0
+EFC_A.US,D,20240111,000000,23,23.14,22.92,23.105,10999,0
+EFC_A.US,D,20240112,000000,23.07,23.1,23.0408,23.05,5831,0
+EFC_A.US,D,20240116,000000,23.06,23.25,23.06,23.25,4554,0
+EFC_A.US,D,20240117,000000,23.1472,23.41,23.1472,23.38,5233,0
+EFC_A.US,D,20240119,000000,23.26,23.575,23.26,23.53,5431,0
+EFC_A.US,D,20240122,000000,23.54,23.59,23.38,23.545,9559,0
+EFC_A.US,D,20240123,000000,23.395,23.73,23.395,23.4,3819,0
+EFC_A.US,D,20240124,000000,23.47,23.61,23.47,23.6,11290,0
+EFC_A.US,D,20240125,000000,23.67,23.68,23.602,23.68,2735,0
+EFC_A.US,D,20240126,000000,23.74,24.26,23.69,23.96,11754,0
+EFC_A.US,D,20240129,000000,24.039,24.23,24.039,24.06,639,0
+EFC_A.US,D,20240130,000000,24.0604,24.0884,24,24,964,0
+EFC_A.US,D,20240131,000000,24.1554,24.1554,23.96,23.96,3106,0
+EFC_A.US,D,20240201,000000,23.98,24.092,23.83,24.092,3865,0
+EFC_A.US,D,20240202,000000,24.14,24.22,24.14,24.15,4352,0
+EFC_A.US,D,20240205,000000,24.01,24.01,23.88,23.88,2173,0
+EFC_A.US,D,20240206,000000,23.7894,24.02,23.78,24.01,3019,0
+EFC_A.US,D,20240207,000000,24.09,24.11,24.01,24.11,7388,0
+EFC_A.US,D,20240208,000000,23.99,23.99,23.79,23.97,5513,0
+EFC_A.US,D,20240209,000000,24,24.12,24,24.12,10191,0
+EFC_A.US,D,20240212,000000,24.11,24.13,24.06,24.13,1536,0
+EFC_A.US,D,20240213,000000,24.08,24.08,23.87,23.96,4583,0
+EFC_A.US,D,20240214,000000,23.86,24,23.7001,23.7228,4913,0
+EFC_A.US,D,20240215,000000,23.9,24.155,23.9,24.01,11910,0
+EFC_A.US,D,20240216,000000,24.05,24.21,24.01,24.12,3899,0
+EFC_A.US,D,20240220,000000,24.12,24.25,24.1199,24.21,1977,0
+EFC_A.US,D,20240221,000000,24,24.31,24,24.1357,1414,0
+EFC_A.US,D,20240222,000000,24.19,24.35,24,24.06,2514,0
+EFC_A.US,D,20240223,000000,24.5,24.6,24.28,24.6,2983,0
+EFC_A.US,D,20240226,000000,24.51,24.565,24.45,24.45,17803,0
+EFC_A.US,D,20240227,000000,24.36,24.36,24.28,24.31,2444,0
+EFC_A.US,D,20240228,000000,24.2635,24.49,24.1838,24.49,3231,0
+EFC_A.US,D,20240229,000000,24.48,24.49,24.39,24.39,5216,0
+EFC_A.US,D,20240301,000000,24.32,24.39,24.25,24.38,8231,0
+EFC_A.US,D,20240304,000000,24.38,24.38,24.15,24.23,7675,0
+EFC_A.US,D,20240305,000000,24.15,24.15,24.05,24.05,5576,0
+EFC_A.US,D,20240306,000000,24.05,24.168,23.07,23.9,33955,0
+EFC_A.US,D,20240307,000000,23.9,24,23.88,23.88,5152,0
+EFC_A.US,D,20240308,000000,24.05,24.05,23.72,23.75,10019,0
+EFC_A.US,D,20240311,000000,23.75,23.83,23.7,23.83,9386,0
+EFC_A.US,D,20240312,000000,23.83,23.905,23.8,23.88,7785,0
+EFC_A.US,D,20240313,000000,23.81,23.92,23.81,23.85,8424,0
+EFC_A.US,D,20240314,000000,23.85,23.94,23.7999,23.875,15561,0
+EFC_A.US,D,20240315,000000,23.91,23.91,23.9,23.9,2733,0
+EFC_A.US,D,20240318,000000,23.93,23.93,23.84,23.93,9029,0
+EFC_A.US,D,20240319,000000,23.9323,23.94,23.8,23.84,17833,0
+EFC_A.US,D,20240320,000000,23.84,24.1,23.815,24.09,23298,0
+EFC_A.US,D,20240321,000000,24.03,24.17,24.03,24.16,12666,0
+EFC_A.US,D,20240322,000000,24.1,24.24,24.1,24.24,10383,0
+EFC_A.US,D,20240325,000000,24.25,24.25,24.0501,24.1581,9025,0
+EFC_A.US,D,20240326,000000,24.23,24.23,24.1,24.2,4277,0
+EFC_A.US,D,20240327,000000,24.11,24.11,23.7688,23.88,6290,0
+EFC_A.US,D,20240328,000000,23.87,23.94,23.48,23.5,25208,0
+EFC_A.US,D,20240401,000000,23.65,23.9899,23.52,23.78,6536,0
+EFC_A.US,D,20240402,000000,23.78,23.82,23.6111,23.64,4579,0
+EFC_A.US,D,20240403,000000,23.68,23.785,23.64,23.65,15034,0
+EFC_A.US,D,20240404,000000,23.7,23.85,23.68,23.74,10727,0
+EFC_A.US,D,20240405,000000,23.78,23.845,23.78,23.845,1428,0
+EFC_A.US,D,20240408,000000,23.8,23.89,23.75,23.75,7513,0
+EFC_A.US,D,20240409,000000,23.865,23.88,23.79,23.81,2493,0
+EFC_A.US,D,20240410,000000,23.81,23.81,23.65,23.65,4811,0
+EFC_A.US,D,20240411,000000,23.72,23.75,23.53,23.75,7610,0
+EFC_A.US,D,20240412,000000,23.67,23.7756,23.67,23.67,2098,0
+EFC_A.US,D,20240415,000000,23.7,23.71,23.5,23.52,8249,0
+EFC_A.US,D,20240416,000000,23.5204,23.69,23.5,23.63,5155,0
+EFC_A.US,D,20240417,000000,23.65,23.79,23.57,23.7899,11315,0
+EFC_A.US,D,20240418,000000,23.72,23.78,23.6601,23.67,6003,0
+EFC_A.US,D,20240419,000000,23.58,23.68,23.5,23.61,9972,0
+EFC_A.US,D,20240422,000000,23.7299,23.7299,23.65,23.72,3610,0
+EFC_A.US,D,20240423,000000,23.8,23.83,23.8,23.83,1268,0
+EFC_A.US,D,20240424,000000,23.66,23.85,23.66,23.84,818,0
+EFC_A.US,D,20240425,000000,23.84,23.86,23.7,23.83,3323,0
+EFC_A.US,D,20240426,000000,23.79,23.79,23.79,23.79,588,0
+EFC_A.US,D,20240429,000000,23.83,23.95,23.83,23.9,3698,0
+EFC_A.US,D,20240430,000000,23.9,23.95,23.81,23.95,4785,0
+EFC_A.US,D,20240501,000000,23.82,24.21,23.82,24.21,14516,0
+EFC_A.US,D,20240502,000000,24.18,24.28,24.13,24.26,10400,0
+EFC_A.US,D,20240503,000000,24.35,24.35,24.1,24.35,4781,0
+EFC_A.US,D,20240506,000000,24,24.3528,24,24.32,9341,0
+EFC_A.US,D,20240507,000000,24.2382,24.2382,24,24.11,5997,0
+EFC_A.US,D,20240508,000000,24.145,24.25,24.09,24.14,13041,0
+EFC_A.US,D,20240509,000000,24.13,24.26,24.12,24.26,8714,0
+EFC_A.US,D,20240510,000000,24.2,24.2,24.16,24.18,2007,0
+EFC_A.US,D,20240513,000000,24.24,24.26,24.22,24.26,5311,0
+EFC_A.US,D,20240514,000000,24.26,24.35,24.26,24.26,2636,0
+EFC_A.US,D,20240515,000000,24.38,24.38,24.38,24.38,630,0
+EFC_A.US,D,20240516,000000,24.325,24.325,24.25,24.25,1531,0
+EFC_A.US,D,20240517,000000,24.4,24.5,24.4,24.44,6796,0
+EFC_A.US,D,20240520,000000,24.46,24.61,24.46,24.54,12103,0
+EFC_A.US,D,20240521,000000,24.4,24.55,24.36,24.5,6803,0
+EFC_A.US,D,20240522,000000,24.5,24.7,24.5,24.7,2447,0
+EFC_A.US,D,20240523,000000,24.58,24.58,24.52,24.58,1475,0
+EFC_A.US,D,20240524,000000,24.61,24.6375,24.52,24.61,5697,0
+EFC_A.US,D,20240528,000000,24.52,24.63,24.41,24.59,4121,0
+EFC_A.US,D,20240529,000000,24.41,24.529,24.33,24.33,3589,0
+EFC_A.US,D,20240530,000000,24.38,24.45,24.38,24.42,7694,0
+EFC_A.US,D,20240531,000000,24.42,24.59,24.3501,24.51,8751,0
+EFC_A.US,D,20240603,000000,24.49,24.55,24.44,24.5,10998,0
+EFC_A.US,D,20240604,000000,24.5,24.7,24.451,24.55,13522,0
+EFC_A.US,D,20240605,000000,24.55,24.65,24.5,24.58,8680,0
+EFC_A.US,D,20240606,000000,24.55,24.6803,24.5,24.5101,6083,0
+EFC_A.US,D,20240607,000000,24.52,24.73,24.52,24.61,4744,0
+EFC_A.US,D,20240610,000000,24.61,24.61,24.55,24.61,5127,0
+EFC_A.US,D,20240611,000000,24.63,24.63,24.5,24.5,5950,0
+EFC_A.US,D,20240612,000000,24.31,24.63,24.31,24.53,3363,0
+EFC_A.US,D,20240613,000000,24.64,24.68,24.54,24.54,1109,0
+EFC_A.US,D,20240614,000000,24.62,24.66,24.565,24.59,5182,0
+EFC_A.US,D,20240617,000000,24.645,24.65,24.56,24.65,3996,0
+EFC_A.US,D,20240618,000000,24.58,24.625,24.58,24.625,619,0
+EFC_A.US,D,20240620,000000,24.65,24.7899,24.65,24.68,6920,0
+EFC_A.US,D,20240621,000000,24.63,24.7,24.63,24.69,2455,0
+EFC_A.US,D,20240624,000000,24.77,24.8,24.6901,24.76,5984,0
+EFC_A.US,D,20240625,000000,24.75,24.84,24.7,24.7,7325,0
+EFC_A.US,D,20240626,000000,24.8717,24.8717,24.65,24.73,10831,0
+EFC_A.US,D,20240627,000000,24.79,24.85,24.65,24.65,12383,0
+EFC_A.US,D,20240628,000000,24.17,24.4,24.17,24.25,7446,0
+EFC_A.US,D,20240701,000000,24.22,24.359,24.22,24.28,10528,0
+EFC_A.US,D,20240702,000000,24.36,24.44,24.2659,24.275,15718,0
+EFC_A.US,D,20240703,000000,24.39,24.55,24.36,24.55,14338,0
+EFC_A.US,D,20240705,000000,24.55,24.675,24.4576,24.4796,8881,0
+EFC_A.US,D,20240708,000000,24.62,24.65,24.5,24.5,7379,0
+EFC_A.US,D,20240709,000000,24.66,24.66,24.55,24.57,3384,0
+EFC_A.US,D,20240710,000000,24.67,24.6758,24.5463,24.55,6055,0
+EFC_A.US,D,20240711,000000,24.65,24.72,24.62,24.7,7990,0
+EFC_A.US,D,20240712,000000,24.625,24.7,24.6,24.7,8312,0
+EFC_A.US,D,20240715,000000,24.7,24.75,24.64,24.64,6177,0
+EFC_A.US,D,20240716,000000,24.74,24.75,24.7,24.75,7540,0
+EFC_A.US,D,20240717,000000,24.65,24.6501,24.65,24.6501,1505,0
+EFC_A.US,D,20240718,000000,24.6695,24.75,24.6695,24.6852,7758,0
+EFC_A.US,D,20240719,000000,24.75,24.75,24.7,24.74,2121,0
+EFC_A.US,D,20240722,000000,24.65,24.75,24.65,24.73,12705,0
+EFC_A.US,D,20240723,000000,24.7145,24.741,24.7,24.72,4991,0
+EFC_A.US,D,20240724,000000,24.7,24.7,24.5,24.5001,6022,0
+EFC_A.US,D,20240725,000000,24.64,24.65,24.6,24.6,6396,0
+EFC_A.US,D,20240726,000000,24.6498,24.6498,24.5,24.54,4345,0
+EFC_A.US,D,20240729,000000,24.55,24.85,24.53,24.62,10175,0
+EFC_A.US,D,20240730,000000,24.6,24.7207,24.55,24.56,3456,0
+EFC_A.US,D,20240731,000000,24.56,24.85,24.52,24.73,8935,0
+EFC_A.US,D,20240801,000000,24.62,24.62,24.62,24.62,497,0
+EFC_A.US,D,20240802,000000,24.65,24.725,24.6,24.61,8453,0
+EFC_A.US,D,20240805,000000,24.5,24.5,24.2901,24.35,6771,0
+EFC_A.US,D,20240806,000000,24.31,24.42,24,24.42,28670,0
+EFC_A.US,D,20240807,000000,24.5,24.75,24.5,24.75,6626,0
+EFC_A.US,D,20240808,000000,24.67,24.67,24.52,24.59,8668,0
+EFC_A.US,D,20240809,000000,24.64,24.64,24.45,24.49,5179,0
+EFC_A.US,D,20240812,000000,24.49,24.57,24.3576,24.57,7040,0
+EFC_A.US,D,20240813,000000,24.46,24.68,24.46,24.67,3608,0
+EFC_A.US,D,20240814,000000,24.67,24.75,24.65,24.68,17406,0
+EFC_A.US,D,20240815,000000,24.59,24.76,24.59,24.68,6968,0
+EFC_A.US,D,20240816,000000,24.69,24.89,24.69,24.85,14848,0
+EFC_A.US,D,20240819,000000,24.71,24.85,24.71,24.82,5939,0
+EFC_A.US,D,20240820,000000,24.81,24.89,24.73,24.89,2535,0
+EFC_A.US,D,20240821,000000,24.83,24.91,24.83,24.8741,8193,0
+EFC_A.US,D,20240822,000000,24.8801,24.92,24.77,24.77,3509,0
+EFC_A.US,D,20240823,000000,24.76,24.89,24.71,24.89,7177,0
+EFC_A.US,D,20240826,000000,24.84,24.9499,24.6,24.76,10714,0
+EFC_A.US,D,20240827,000000,24.84,24.84,24.66,24.69,6664,0
+EFC_A.US,D,20240828,000000,24.68,24.71,24.68,24.71,1691,0
+EFC_A.US,D,20240829,000000,24.71,24.9346,24.7001,24.85,4979,0
+EFC_A.US,D,20240830,000000,24.96,25.5,24.86,25.28,62498,0
+EFC_A.US,D,20240903,000000,25.2,25.2,24.99,25.01,9607,0
+EFC_A.US,D,20240904,000000,24.78,25.04,24.78,25,3059,0
+EFC_A.US,D,20240905,000000,25.01,25.044,25.01,25.044,414,0
+EFC_A.US,D,20240906,000000,25.08,25.11,25.0107,25.1,4123,0
+EFC_A.US,D,20240909,000000,25.0447,25.1,24.98,25.06,16292,0
+EFC_A.US,D,20240910,000000,24.8497,24.9,24.755,24.9,2284,0
+EFC_A.US,D,20240911,000000,24.96,25.25,24.96,25.15,7379,0
+EFC_A.US,D,20240912,000000,25.23,25.25,25.16,25.16,2094,0
+EFC_A.US,D,20240913,000000,25.16,25.23,25.16,25.23,929,0
+EFC_A.US,D,20240916,000000,25.2217,25.25,25.1701,25.19,6504,0
+EFC_A.US,D,20240917,000000,25.25,25.27,25.23,25.27,6995,0
+EFC_A.US,D,20240918,000000,25.25,25.29,25.13,25.13,6508,0
+EFC_A.US,D,20240919,000000,25.27,25.27,25.245,25.245,3283,0
+EFC_A.US,D,20240920,000000,25.12,25.3,25.12,25.3,4170,0
+EFC_A.US,D,20240923,000000,25.26,25.28,25.24,25.24,4385,0
+EFC_A.US,D,20240924,000000,25.3299,25.3299,25.22,25.26,6454,0
+EFC_A.US,D,20240925,000000,25.23,25.34,25.23,25.34,6295,0
+EFC_A.US,D,20240926,000000,25.35,25.35,25.28,25.34,4744,0
+EFC_A.US,D,20240927,000000,25.28,25.35,25.27,25.27,5598,0
+EFC_A.US,D,20240930,000000,24.985,25.07,24.72,24.83,11218,0
+EFC_A.US,D,20241001,000000,24.97,25.07,24.9,25.07,5413,0
+EFC_A.US,D,20241002,000000,24.85,25.09,24.85,25.04,9248,0
+EFC_A.US,D,20241003,000000,25.02,25.07,25,25.07,2797,0
+EFC_A.US,D,20241004,000000,25.08,25.0801,25.08,25.0801,1599,0
+EFC_A.US,D,20241007,000000,25.05,25.05,24.8547,24.8933,3585,0
+EFC_A.US,D,20241008,000000,24.875,24.9,24.85,24.88,3212,0
+EFC_A.US,D,20241009,000000,24.9,24.9,24.8746,24.89,1521,0
+EFC_A.US,D,20241010,000000,24.87,24.95,24.87,24.94,4397,0
+EFC_A.US,D,20241011,000000,24.95,25.14,24.95,25.14,9191,0
+EFC_A.US,D,20241014,000000,24.97,24.97,24.8,24.92,5187,0
+EFC_A.US,D,20241015,000000,24.9395,25.27,24.9395,25.22,6777,0
+EFC_A.US,D,20241016,000000,25.08,25.4,25.08,25.2,10334,0
+EFC_A.US,D,20241017,000000,25.15,25.33,25.15,25.33,4581,0
+EFC_A.US,D,20241018,000000,25.25,25.25,25.15,25.16,23595,0
+EFC_A.US,D,20241021,000000,25.12,25.16,25.12,25.12,1282,0
+EFC_A.US,D,20241022,000000,25.21,25.21,25.15,25.15,780,0
+EFC_A.US,D,20241023,000000,25.15,25.25,25.15,25.25,1562,0
+EFC_A.US,D,20241024,000000,25.11,25.11,25.11,25.11,293,0
+EFC_A.US,D,20241025,000000,25.15,25.19,25.1401,25.1401,1818,0
+EFC_A.US,D,20241028,000000,25.22,25.25,25.15,25.16,4265,0
+EFC_A.US,D,20241029,000000,25.191,25.2,25.02,25.08,2836,0
+EFC_A.US,D,20241030,000000,25.16,25.16,25.0201,25.09,2663,0
+EFC_A.US,D,20241031,000000,25.09,25.1,24.98,25.07,4548,0
+EFC_A.US,D,20241101,000000,25.2,25.2,25.09,25.1,2439,0
+EFC_A.US,D,20241104,000000,25.222,25.25,25.1,25.1229,2850,0
+EFC_A.US,D,20241105,000000,25.1,25.15,25.1,25.15,7798,0
+EFC_A.US,D,20241106,000000,25.2,25.22,25.1,25.1095,2589,0
+EFC_A.US,D,20241107,000000,25.25,25.33,25.25,25.33,2930,0
+EFC_A.US,D,20241108,000000,25.3001,25.467,25.3,25.467,5718,0
+EFC_A.US,D,20241111,000000,25.4,25.45,25.15,25.35,4425,0
+EFC_A.US,D,20241112,000000,25.3265,25.35,25.11,25.2,8328,0
+EFC_A.US,D,20241113,000000,25.3,25.475,25.3,25.475,4437,0
+EFC_A.US,D,20241114,000000,25.36,25.36,25.3161,25.35,5585,0
+EFC_A.US,D,20241115,000000,25.3,25.4,25.3,25.4,850,0
+EFC_A.US,D,20241118,000000,25.3,25.3,25.2,25.2,7236,0
+EFC_A.US,D,20241119,000000,25.21,25.29,25.1161,25.29,38764,0
+EFC_A.US,D,20241120,000000,25.22,25.32,25.22,25.25,12512,0
+EFC_A.US,D,20241121,000000,25.3,25.3,25.2016,25.2743,2489,0
+EFC_A.US,D,20241122,000000,25.23,25.37,25.225,25.29,3842,0
+EFC_A.US,D,20241125,000000,25.3,25.43,25.29,25.3,3529,0
+EFC_A.US,D,20241126,000000,25.3,25.3,25.2,25.2,4640,0
+EFC_A.US,D,20241127,000000,25.24,25.49,25.13,25.26,9904,0
+EFC_A.US,D,20241129,000000,25.26,25.43,25.25,25.43,12813,0
+EFC_A.US,D,20241202,000000,25.4103,25.44,25.27,25.28,4723,0
+EFC_A.US,D,20241203,000000,25.28,25.42,25.28,25.34,24713,0
+EFC_A.US,D,20241204,000000,25.35,25.37,25.3,25.32,17252,0
+EFC_A.US,D,20241205,000000,25.34,25.41,25.33,25.33,7505,0
+EFC_A.US,D,20241206,000000,25.3939,25.3939,25.35,25.35,4684,0
+EFC_A.US,D,20241209,000000,25.435,25.455,25.4,25.4,1563,0
+EFC_A.US,D,20241210,000000,25.4,25.4922,25.38,25.49,3090,0
+EFC_A.US,D,20241211,000000,25.37,25.5,25.3,25.37,10636,0
+EFC_A.US,D,20241212,000000,25.415,25.47,25.41,25.47,527,0
+EFC_A.US,D,20241213,000000,25.47,25.47,25.3,25.36,7427,0
+EFC_A.US,D,20241216,000000,25.36,25.43,25.34,25.4,4852,0
+EFC_A.US,D,20241217,000000,25.37,25.49,25.34,25.37,2422,0
+EFC_A.US,D,20241218,000000,25.38,25.44,25.36,25.38,2732,0
+EFC_A.US,D,20241219,000000,25.36,25.49,25.34,25.49,3431,0
+EFC_A.US,D,20241220,000000,25.31,25.31,25.07,25.25,473513,0
+EFC_A.US,D,20241223,000000,25.26,25.48,25.26,25.44,24540,0
+EFC_A.US,D,20241224,000000,25.51,25.51,25.38,25.39,3927,0
+EFC_A.US,D,20241226,000000,25.39,25.52,25.39,25.45,5405,0
+EFC_A.US,D,20241227,000000,25.4359,25.46,25,25.34,11946,0
+EFC_A.US,D,20241230,000000,25.34,25.5,25.22,25.47,17420,0
+EFC_A.US,D,20241231,000000,24.85,25.13,24.72,24.91,320578,0
+EFC_A.US,D,20250102,000000,24.99,25.07,24.95,24.99,21820,0
+EFC_A.US,D,20250103,000000,25.0081,25.0499,24.98,24.98,8216,0
+EFC_A.US,D,20250106,000000,24.99,25.1,24.98,25,10575,0
+EFC_A.US,D,20250107,000000,25.05,25.0665,24.97,25.02,9984,0
+EFC_A.US,D,20250108,000000,25.02,25.0832,25,25.0301,14549,0
+EFC_A.US,D,20250110,000000,25,25.02,24.96,24.99,19260,0
+EFC_A.US,D,20250113,000000,25.0448,25.09,25.03,25.04,11464,0
+EFC_A.US,D,20250114,000000,25.02,25.02,24.98,24.9967,7151,0
+EFC_A.US,D,20250115,000000,25.0596,25.1,25.02,25.1,11174,0
+EFC_A.US,D,20250116,000000,25.09,25.12,25.0502,25.11,10857,0
+EFC_A.US,D,20250117,000000,25.11,25.1171,25.06,25.094,4469,0
+EFC_A.US,D,20250121,000000,25.1209,25.13,25.06,25.13,16932,0
+EFC_A.US,D,20250122,000000,25.14,25.2,25.13,25.2,14185,0
+EFC_A.US,D,20250123,000000,25.2,25.2,25.17,25.17,1359,0
+EFC_A.US,D,20250124,000000,25.17,25.305,25.17,25.18,7336,0
+EFC_A.US,D,20250127,000000,25.16,25.2554,25.16,25.2,11332,0
+EFC_A.US,D,20250128,000000,25.2,25.32,25.1665,25.21,7960,0
+EFC_A.US,D,20250129,000000,25.2432,25.2432,25.15,25.21,3892,0
+EFC_A.US,D,20250130,000000,25.275,25.35,25.22,25.23,6430,0
+EFC_A.US,D,20250131,000000,25.23,25.28,25.1704,25.25,3731,0
+EFC_A.US,D,20250203,000000,25.1353,25.33,25.1,25.31,10494,0
+EFC_A.US,D,20250204,000000,25.26,25.3,25.2,25.2,6438,0
+EFC_A.US,D,20250205,000000,25.24,25.32,25.23,25.23,2814,0
+EFC_A.US,D,20250206,000000,25.3,25.3,25.1719,25.28,981,0
+EFC_A.US,D,20250207,000000,25.3,25.3,25.25,25.25,1091,0
+EFC_A.US,D,20250210,000000,25.2418,25.25,25.18,25.25,4945,0
+EFC_A.US,D,20250211,000000,25.25,25.25,25.24,25.24,1462,0
+EFC_A.US,D,20250212,000000,25.2355,25.2355,25.1509,25.2025,4130,0
+EFC_A.US,D,20250213,000000,25.18,25.24,25.18,25.23,4185,0
+EFC_A.US,D,20250214,000000,25.2197,25.2495,25.2053,25.2495,6654,0
+EFC_A.US,D,20250218,000000,25.21,25.25,25.21,25.25,6552,0
+EFC_A.US,D,20250219,000000,25.24,25.25,25.11,25.16,28332,0
+EFC_A.US,D,20250220,000000,25.13,25.215,25.13,25.2,13283,0
+EFC_A.US,D,20250221,000000,25.2,25.23,25.06,25.06,5831,0
+EFC_A.US,D,20250224,000000,25.155,25.25,25.15,25.1505,2935,0
+EFC_A.US,D,20250225,000000,25.23,25.25,25.21,25.22,4183,0
+EFC_A.US,D,20250226,000000,25.2333,25.2953,25.2333,25.2788,5487,0
+EFC_A.US,D,20250227,000000,25.3,25.3891,25.25,25.32,5483,0
+EFC_A.US,D,20250228,000000,25.3017,25.4,25.23,25.3,17272,0
+EFC_A.US,D,20250303,000000,25.25,25.4,25.06,25.355,10723,0
+EFC_A.US,D,20250304,000000,25.36,25.36,25.28,25.3243,4537,0
+EFC_A.US,D,20250305,000000,25.3,25.36,25.285,25.32,3429,0
+EFC_A.US,D,20250306,000000,25.35,25.355,25.3042,25.3042,4947,0
+EFC_A.US,D,20250307,000000,25.3408,25.365,25.2562,25.365,11920,0
+EFC_A.US,D,20250310,000000,25.39,25.39,25.19,25.19,11749,0
+EFC_A.US,D,20250311,000000,25.285,25.35,25.21,25.35,8583,0
+EFC_A.US,D,20250312,000000,25.3,25.41,25.22,25.41,3681,0
+EFC_A.US,D,20250313,000000,25.43,25.46,25.2,25.2,4957,0
+EFC_A.US,D,20250314,000000,25.5161,25.5161,25.25,25.3,3484,0
+EFC_A.US,D,20250317,000000,25.39,25.42,25.39,25.42,2438,0
+EFC_A.US,D,20250318,000000,25.47,25.54,25.34,25.34,7140,0
+EFC_A.US,D,20250319,000000,25.4115,25.43,25.34,25.43,14348,0
+EFC_A.US,D,20250320,000000,25.3476,25.41,25.3476,25.41,1818,0
+EFC_A.US,D,20250321,000000,25.36,25.36,25.3226,25.3226,1246,0
+EFC_A.US,D,20250324,000000,25.4644,25.5199,25.388,25.435,3349,0
+EFC_A.US,D,20250325,000000,25.446,25.45,25.39,25.4,13013,0
+EFC_A.US,D,20250326,000000,25.41,25.4441,25.4,25.4,1453,0
+EFC_A.US,D,20250327,000000,25.42,25.4253,25.4,25.4001,3432,0
+EFC_A.US,D,20250328,000000,25.4252,25.43,25.35,25.43,154715,0
+EFC_A.US,D,20250331,000000,24.96,24.98,24.841,24.88,163064,0
+EFC_A.US,D,20250401,000000,24.95,24.95,24.9,24.95,4550,0
+EFC_A.US,D,20250402,000000,24.9798,25,24.97,24.979,2448,0
+EFC_A.US,D,20250403,000000,24.925,24.9917,24.915,24.99,31532,0
+EFC_A.US,D,20250404,000000,24.85,24.94,23.475,23.7767,57568,0
+EFC_A.US,D,20250407,000000,23.6,23.6985,21.5,23.47,78136,0
+EFC_A.US,D,20250408,000000,23.75,24.1899,23.61,23.89,25762,0
+EFC_A.US,D,20250409,000000,23.65,24.44,23.35,24.3,45185,0
+EFC_A.US,D,20250410,000000,23.93,24.2,23.635,23.98,13204,0
+EFC_A.US,D,20250411,000000,23.2511,23.78,23.2511,23.78,11700,0
+EFC_A.US,D,20250414,000000,23.735,24.05,23.63,23.84,16917,0
+EFC_A.US,D,20250415,000000,23.59,24.1518,23.59,24.1518,10017,0
+EFC_A.US,D,20250416,000000,24.2699,24.2699,24.1,24.1,2883,0
+EFC_A.US,D,20250417,000000,24.1839,24.31,24.1839,24.25,4997,0
+EFC_A.US,D,20250421,000000,24.5,24.5,24.0286,24.25,8632,0
+EFC_A.US,D,20250422,000000,24.0856,24.45,24.0856,24.25,8294,0
+EFC_A.US,D,20250423,000000,24.3823,24.7202,24.3823,24.7202,6571,0
+EFC_A.US,D,20250424,000000,24.25,24.75,24.25,24.62,4383,0
+EFC_A.US,D,20250425,000000,24.56,24.65,24.5,24.6001,7626,0
+EFC_A.US,D,20250428,000000,24.75,24.75,24.65,24.75,8486,0
+EFC_A.US,D,20250429,000000,24.7138,24.81,24.71,24.8001,9861,0
+EFC_A.US,D,20250430,000000,24.65,24.89,24.61,24.84,10925,0
+EFC_A.US,D,20250501,000000,24.9,25.06,24.9,25.005,8716,0
+EFC_A.US,D,20250502,000000,25.05,25.05,24.82,24.82,6312,0
+EFC_A.US,D,20250505,000000,24.9006,25.1368,24.83,24.95,8071,0
+EFC_A.US,D,20250506,000000,24.97,24.97,24.8661,24.8661,805,0
+EFC_A.US,D,20250507,000000,24.9836,24.9836,24.9836,24.9836,1091,0
+EFC_A.US,D,20250508,000000,25.05,25.05,25.01,25.03,1610,0
+EFC_A.US,D,20250509,000000,24.96,24.96,24.8976,24.8976,546,0
+EFC_A.US,D,20250512,000000,24.9,25.13,24.87,25.13,6341,0
+EFC_A.US,D,20250513,000000,25.05,25.05,24.94,24.98,2513,0
+EFC_A.US,D,20250514,000000,24.97,25.0723,24.97,25.03,3508,0
+EFC_A.US,D,20250515,000000,24.975,25.04,24.9,25,9837,0
+EFC_A.US,D,20250516,000000,25.11,25.11,24.925,24.95,3713,0
+EFC_A.US,D,20250519,000000,24.9378,25.05,24.855,25.04,8152,0
+EFC_A.US,D,20250520,000000,24.96,25.02,24.96,25.01,3570,0
+EFC_A.US,D,20250521,000000,24.84,24.9,24.82,24.9,3082,0
+EFC_A.US,D,20250522,000000,25,25.03,24.99,25,5659,0
+EFC_A.US,D,20250523,000000,24.85,24.9511,24.8,24.95,3337,0
+EFC_A.US,D,20250527,000000,25.0272,25.25,24.9741,25.02,3740,0
+EFC_A.US,D,20250528,000000,25.03,25.0599,25.03,25.0599,559,0
+EFC_A.US,D,20250529,000000,25.14,25.14,25.02,25.05,6608,0
+EFC_A.US,D,20250530,000000,24.99,24.99,24.75,24.82,45050,0
+EFC_A.US,D,20250602,000000,24.99,24.99,24.8605,24.9,2981,0
+EFC_A.US,D,20250603,000000,25,25.04,25,25,1885,0
+EFC_A.US,D,20250604,000000,25.05,25.14,24.95,24.95,2304,0
+EFC_A.US,D,20250605,000000,24.95,25.07,24.95,24.95,1962,0
+EFC_A.US,D,20250606,000000,25.03,25.03,24.97,24.9849,4002,0
+EFC_A.US,D,20250609,000000,25.03,25.1359,25,25.05,4267,0
+EFC_A.US,D,20250610,000000,25.05,25.1,25.05,25.06,6566,0
+EFC_A.US,D,20250611,000000,25.1332,25.1332,25,25,9154,0
+EFC_A.US,D,20250612,000000,25.07,25.11,25.03,25.05,6637,0
+EFC_A.US,D,20250613,000000,25.08,25.1448,25.075,25.075,9683,0
+EFC_A.US,D,20250616,000000,25.1,25.15,25.05,25.12,18626,0
+EFC_A.US,D,20250617,000000,25.1324,25.1545,25.1,25.1,8436,0
+EFC_A.US,D,20250618,000000,25.16,25.21,25.14,25.15,9116,0
+EFC_A.US,D,20250620,000000,25.16,25.26,25.1014,25.2215,19692,0
+EFC_A.US,D,20250623,000000,25.2283,25.23,25.22,25.22,1380,0
+EFC_A.US,D,20250624,000000,25.28,25.354,25.28,25.354,2064,0
+EFC_A.US,D,20250625,000000,25.4,25.4,25.22,25.22,6662,0
+EFC_A.US,D,20250626,000000,25.24,25.3898,25.16,25.24,6527,0
+EFC_A.US,D,20250627,000000,25.2835,25.3618,25.25,25.34,157052,0
+EFC_A.US,D,20250630,000000,24.63,24.9432,24.6,24.62,217130,0
+EFC_A.US,D,20250701,000000,24.86,24.86,24.76,24.818,22343,0
+EFC_A.US,D,20250702,000000,24.8,24.93,24.8,24.9,8315,0
+EFC_A.US,D,20250703,000000,24.91,25.1,24.83,24.9,20116,0
+EFC_A.US,D,20250707,000000,24.88,25.1,24.8601,24.91,7822,0
+EFC_A.US,D,20250708,000000,24.885,25.02,24.885,24.98,14396,0
+EFC_A.US,D,20250709,000000,24.99,25.1,24.99,25.02,10546,0
+EFC_A.US,D,20250710,000000,25.05,25.0618,25.0255,25.0269,5130,0
+EFC_A.US,D,20250711,000000,25.05,25.05,24.98,24.98,6742,0
+EFC_A.US,D,20250714,000000,25.02,25.05,25,25,6499,0
+EFC_A.US,D,20250715,000000,25.09,25.15,25.05,25.07,12902,0
+EFC_A.US,D,20250716,000000,25.12,25.12,25.02,25.11,7791,0
+EFC_A.US,D,20250717,000000,25.12,25.29,25.111,25.15,7654,0
+EFC_A.US,D,20250718,000000,25.128,25.2,25.08,25.13,3786,0
+EFC_A.US,D,20250721,000000,25.1766,25.1805,25.125,25.15,2203,0
+EFC_A.US,D,20250722,000000,25.15,25.1799,25.15,25.1799,1496,0
+EFC_A.US,D,20250723,000000,25.1495,25.16,25.11,25.16,4331,0
+EFC_A.US,D,20250724,000000,25.15,25.19,25.08,25.19,3658,0
+EFC_A.US,D,20250725,000000,25.0119,25.2,25.0119,25.2,6108,0
+EFC_A.US,D,20250728,000000,25.0563,25.2,25.0563,25.07,2593,0
+EFC_A.US,D,20250729,000000,25.11,25.2,25.0826,25.11,5511,0
+EFC_A.US,D,20250730,000000,25.1578,25.1591,25.05,25.05,3911,0
+EFC_A.US,D,20250731,000000,25.07,25.35,25.01,25.19,15584,0
+EFC_A.US,D,20250801,000000,25.35,25.35,25.24,25.3,2507,0
+EFC_A.US,D,20250804,000000,25.0101,25.0101,25.0101,25.0101,438,0
+EFC_A.US,D,20250805,000000,25.3,25.34,25.17,25.32,1527,0
+EFC_A.US,D,20250806,000000,25.27,25.41,25.27,25.41,4269,0
+EFC_A.US,D,20250807,000000,25.34,25.36,25.3061,25.345,1891,0
+EFC_A.US,D,20250808,000000,25.2939,25.39,25.2939,25.3122,2876,0
+EFC_A.US,D,20250811,000000,25.158,25.2585,25.158,25.2585,732,0
+EFC_A.US,D,20250812,000000,25.2827,25.32,25.25,25.32,4055,0
+EFC_A.US,D,20250813,000000,25.2999,25.41,25.2,25.4,6775,0
+EFC_A.US,D,20250814,000000,25.35,25.4,25.29,25.365,2392,0
+EFC_A.US,D,20250815,000000,25.41,25.41,25.3281,25.41,1431,0
+EFC_A.US,D,20250818,000000,25.33,25.3483,25.31,25.3248,2068,0
+EFC_A.US,D,20250819,000000,25.2008,25.59,25.2008,25.59,9209,0
+EFC_A.US,D,20250820,000000,25.53,25.6,25.37,25.55,9118,0
+EFC_A.US,D,20250821,000000,25.55,25.592,25.45,25.45,3456,0
+EFC_A.US,D,20250822,000000,25.45,25.45,25.3667,25.39,2733,0
+EFC_A.US,D,20250825,000000,25.55,25.55,25.39,25.55,2465,0
+EFC_A.US,D,20250826,000000,25.6,25.6,25.36,25.45,4668,0
+EFC_A.US,D,20250827,000000,25.45,25.46,25.3701,25.4,3529,0
+EFC_A.US,D,20250828,000000,25.35,25.45,25.35,25.45,1336,0
+EFC_A.US,D,20250829,000000,25.4,25.4,25.35,25.35,11999,0
+EFC_A.US,D,20250902,000000,25.45,25.45,25.3116,25.4,5405,0
+EFC_A.US,D,20250903,000000,25.3594,25.3776,25.3594,25.3776,2749,0
+EFC_A.US,D,20250904,000000,25.4,25.47,25.35,25.41,4443,0
+EFC_A.US,D,20250905,000000,25.35,25.4779,25.35,25.47,3988,0
+EFC_A.US,D,20250908,000000,25.435,25.47,25.26,25.35,11835,0
+EFC_A.US,D,20250909,000000,25.35,25.43,25.3159,25.4214,6413,0
+EFC_A.US,D,20250910,000000,25.36,25.5136,25.3301,25.5,12992,0
+EFC_A.US,D,20250911,000000,25.39,25.47,25.33,25.35,19268,0
+EFC_A.US,D,20250912,000000,25.35,25.405,25.35,25.35,3454,0
+EFC_A.US,D,20250915,000000,25.35,25.4352,25.35,25.4,5516,0
+EFC_A.US,D,20250916,000000,25.3726,25.43,25.3599,25.43,4189,0
+EFC_A.US,D,20250917,000000,25.4,25.4254,25.36,25.38,8919,0
+EFC_A.US,D,20250918,000000,25.35,25.4499,25.3,25.38,15939,0
+EFC_A.US,D,20250919,000000,25.3912,25.415,25.36,25.41,17418,0
+EFC_A.US,D,20250922,000000,25.42,25.45,25.39,25.45,4678,0
+EFC_A.US,D,20250923,000000,25.4,25.46,25.4,25.46,5820,0
+EFC_A.US,D,20250924,000000,25.4,25.405,25.38,25.39,8660,0
+EFC_A.US,D,20250925,000000,25.42,25.5,25.39,25.43,1843,0
+EFC_A.US,D,20250926,000000,25.43,25.43,25.42,25.43,5826,0
+EFC_A.US,D,20250929,000000,25.44,25.5,25.44,25.5,5435,0
+EFC_A.US,D,20250930,000000,24.87,25.35,24.87,25.08,194628,0
+EFC_A.US,D,20251001,000000,25.06,25.13,25.05,25.09,7965,0
+EFC_A.US,D,20251002,000000,25.09,25.18,24.975,25.18,6885,0
+EFC_A.US,D,20251003,000000,25.1482,25.15,25.01,25.09,2201,0
+EFC_A.US,D,20251006,000000,25.1582,25.19,25.09,25.19,4071,0
+EFC_A.US,D,20251007,000000,25.1,25.2,25.1,25.14,2468,0
+EFC_A.US,D,20251009,000000,25.19,25.19,25.11,25.11,1934,0
+EFC_A.US,D,20251010,000000,25.11,25.11,25,25,6793,0
+EFC_A.US,D,20251013,000000,25.12,25.1201,25,25.0595,2725,0
+EFC_A.US,D,20251014,000000,25.0151,25.0695,25.015,25.05,2218,0
+EFC_A.US,D,20251015,000000,25.07,25.2,25,25.05,2791,0
+EFC_A.US,D,20251016,000000,25.02,25.18,24.99,25.09,4154,0
+EFC_A.US,D,20251017,000000,25.1,25.13,25.0001,25.08,2062,0
+EFC_A.US,D,20251020,000000,25,25.105,25,25.08,2271,0
+EFC_A.US,D,20251021,000000,25.0895,25.0895,25.05,25.0776,803,0
+EFC_A.US,D,20251022,000000,25.14,25.15,25.14,25.15,1859,0
+EFC_A.US,D,20251023,000000,25.1648,25.1648,25.1648,25.1648,243,0
+EFC_A.US,D,20251024,000000,25.17,25.17,25.17,25.17,537,0
+EFC_A.US,D,20251027,000000,25.2,25.34,25.1,25.28,3206,0
+EFC_A.US,D,20251028,000000,25.16,25.25,25.16,25.25,900,0
+EFC_A.US,D,20251029,000000,25.33,25.39,25.196,25.25,7869,0
+EFC_A.US,D,20251030,000000,25.2236,25.25,25.15,25.15,1977,0
+EFC_A.US,D,20251031,000000,25.1855,25.25,25.16,25.25,5834,0
+EFC_A.US,D,20251103,000000,25.14,25.205,25.14,25.2,2469,0
+EFC_A.US,D,20251104,000000,25.2269,25.2269,25.205,25.205,1245,0
+EFC_A.US,D,20251105,000000,25.1021,25.29,25.1021,25.29,2280,0
+EFC_A.US,D,20251106,000000,25.24,25.3,25.16,25.16,2290,0
+EFC_A.US,D,20251107,000000,25.29,25.3,25.25,25.3,2018,0
+EFC_A.US,D,20251110,000000,25.2825,25.2999,25.25,25.2999,4310,0
+EFC_A.US,D,20251111,000000,25.3,25.36,25.2625,25.3399,6244,0
+EFC_A.US,D,20251112,000000,25.35,25.35,25.3499,25.35,2446,0
+EFC_A.US,D,20251113,000000,25.35,25.35,25.31,25.31,685,0
+EFC_A.US,D,20251117,000000,25.3,25.3,25.232,25.232,2897,0
+EFC_A.US,D,20251118,000000,25.25,25.26,25.2316,25.25,3166,0
+EFC_A.US,D,20251119,000000,25.25,25.26,25.21,25.21,1756,0
+EFC_A.US,D,20251120,000000,25.1685,25.2,25.13,25.13,2155,0
+EFC_A.US,D,20251121,000000,25.1878,25.2197,25.1878,25.2197,782,0
+EFC_A.US,D,20251124,000000,25.19,25.35,25.19,25.35,1989,0
+EFC_A.US,D,20251125,000000,25.25,25.29,25.22,25.23,8878,0
+EFC_A.US,D,20251126,000000,25.2492,25.2492,25.227,25.24,3902,0
+EFC_A.US,D,20251128,000000,25.232,25.26,25.1,25.1,17085,0
+EFC_A.US,D,20251201,000000,25.16,25.16,25.07,25.1594,2638,0
+EFC_A.US,D,20251202,000000,25.2,25.2,25.1775,25.2,1446,0
+EFC_A.US,D,20251203,000000,25.25,25.25,25.1875,25.1875,3550,0
+EFC_A.US,D,20251204,000000,25.237,25.36,25.22,25.25,4602,0
+EFC_A.US,D,20251205,000000,25.236,25.2806,25.2101,25.25,11523,0
+EFC_A.US,D,20251208,000000,25.26,25.32,25.23,25.25,28539,0
+EFC_A.US,D,20251209,000000,25.25,25.3495,25.22,25.25,8075,0
+EFC_A.US,D,20251210,000000,25.3,25.35,25.2,25.215,32818,0
+EFC_A.US,D,20251211,000000,25.215,25.25,25.18,25.2,20825,0
+EFC_A.US,D,20251212,000000,25.21,25.24,25.2,25.2399,8827,0
+EFC_A.US,D,20251215,000000,25.23,25.36,25.21,25.31,16433,0
+EFC_A.US,D,20251216,000000,25.39,25.44,25.39,25.4,3622,0
+EFC_A.US,D,20251217,000000,25.375,25.42,25.3,25.35,4933,0
+EFC_A.US,D,20251218,000000,25.45,25.54,25.3873,25.54,9796,0
+EFC_A.US,D,20251219,000000,25.75,25.75,25.45,25.52,7334,0
+EFC_A.US,D,20251222,000000,25.4501,25.64,25.45,25.64,2361,0
+EFC_A.US,D,20251223,000000,25.53,25.68,25.52,25.58,8442,0
+EFC_A.US,D,20251224,000000,25.49,25.58,25.49,25.58,1093,0
+EFC_A.US,D,20251226,000000,25.58,25.6,25.58,25.6,2158,0
+EFC_A.US,D,20251229,000000,25.6,25.63,25.552,25.6,3912,0
+EFC_A.US,D,20251230,000000,25.53,25.6,25.49,25.6,168227,0
+EFC_A.US,D,20251231,000000,25.0501,25.31,25.0501,25.21,176381,0
+EFC_A.US,D,20260102,000000,25.19,25.26,25.115,25.13,11377,0
+EFC_A.US,D,20260105,000000,25.26,25.32,25.12,25.1508,14843,0
+EFC_A.US,D,20260106,000000,25.18,25.25,25.1501,25.23,11676,0
+EFC_A.US,D,20260107,000000,25.28,25.3,25.1628,25.2,5982,0
+EFC_A.US,D,20260108,000000,25.1686,25.223,25.1686,25.223,6077,0
+EFC_A.US,D,20260109,000000,25.22,25.23,25.19,25.2,21226,0
+EFC_A.US,D,20260112,000000,25.1567,25.25,25.1567,25.25,2379,0
+EFC_A.US,D,20260113,000000,25.16,25.2131,25.16,25.178,3401,0
+EFC_A.US,D,20260114,000000,25.16,25.21,25.16,25.2,2133,0
+EFC_A.US,D,20260115,000000,25.2059,25.25,25.19,25.2201,10287,0
+EFC_A.US,D,20260116,000000,25.25,25.25,25.18,25.23,3079,0
+EFC_A.US,D,20260120,000000,25.18,25.25,25.18,25.2,2872,0
+EFC_A.US,D,20260121,000000,25.2,25.225,25.19,25.1932,9438,0
+EFC_A.US,D,20260122,000000,25.21,25.255,25.19,25.23,8845,0
+EFC_A.US,D,20260123,000000,25.2267,25.23,25.2135,25.23,3775,0
+EFC_A.US,D,20260126,000000,25.31,25.49,25.3,25.41,10726,0
+EFC_A.US,D,20260127,000000,25.18,25.25,25.11,25.16,58879,0
+EFC_A.US,D,20260128,000000,25.16,25.18,25.08,25.1,18928,0
+EFC_A.US,D,20260129,000000,25.0963,25.12,25.07,25.08,55556,0
+EFC_A.US,D,20260130,000000,25.0901,25.11,25.08,25.08,312395,0
+EFC_A.US,D,20260202,000000,25.0885,25.1328,25.08,25.09,15157,0
+EFC_A.US,D,20260203,000000,25.1,25.1,25.09,25.09,8305,0
+EFC_A.US,D,20260204,000000,25.1,25.1,25.09,25.09,14633,0
+EFC_A.US,D,20260205,000000,25.11,25.11,25.09,25.1,11321,0
+EFC_A.US,D,20260206,000000,25.1,25.13,25.1,25.11,12973,0
+EFC_A.US,D,20260209,000000,25.11,25.1268,25.11,25.11,35710,0
+EFC_A.US,D,20260210,000000,25.13,25.155,25.12,25.12,39126,0
+EFC_A.US,D,20260211,000000,25.12,25.13,25.11,25.11,30582,0
+EFC_A.US,D,20260212,000000,25.11,25.12,25.109,25.11,29889,0
+EFC_A.US,D,20260213,000000,25.12,25.12,25.11,25.115,5412,0
+EFC_A.US,D,20260217,000000,25.13,25.15,25.11,25.11,40533,0
+EFC_A.US,D,20260218,000000,25.11,25.15,25.11,25.13,4923,0
diff --git a/daily/us/nyse stocks/1/ehab.us.txt b/daily/us/nyse stocks/1/ehab.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..df7eb52fbcc8fee6df8e4225124029b48e1431e6
--- /dev/null
+++ b/daily/us/nyse stocks/1/ehab.us.txt	
@@ -0,0 +1,911 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EHAB.US,D,20220705,000000,21.45,22.8,21.21,21.34,2046463,0
+EHAB.US,D,20220706,000000,20.98,21.705,20.04,20.51,2170642,0
+EHAB.US,D,20220707,000000,20.34,21.08,18.82,20.5,3104388,0
+EHAB.US,D,20220708,000000,20.12,20.79,19.3,19.39,1898327,0
+EHAB.US,D,20220711,000000,19.37,19.37,17.36,17.7,1622315,0
+EHAB.US,D,20220712,000000,17.64,19.2,17.19,18.8,2022254,0
+EHAB.US,D,20220713,000000,17.98,18.515,17.705,18,1055178,0
+EHAB.US,D,20220714,000000,17.74,18.5,16.98,17.29,750260,0
+EHAB.US,D,20220715,000000,17.24,18.62,17.06,18.53,865070,0
+EHAB.US,D,20220718,000000,18.58,19.48,18.05,18.54,316957,0
+EHAB.US,D,20220719,000000,18.8,19.09,18.03,18.37,612082,0
+EHAB.US,D,20220720,000000,18.08,18.99,18.08,18.52,946799,0
+EHAB.US,D,20220721,000000,18.05,18.96,18.03,18.84,584749,0
+EHAB.US,D,20220722,000000,18.76,18.96,18.461,18.68,453775,0
+EHAB.US,D,20220725,000000,18.29,18.98,18.2434,18.54,501102,0
+EHAB.US,D,20220726,000000,18.2,18.68,17.85,17.94,808010,0
+EHAB.US,D,20220727,000000,17.99,18.5,17.72,18.19,329119,0
+EHAB.US,D,20220728,000000,18.14,18.38,17.63,18.25,334041,0
+EHAB.US,D,20220729,000000,18.28,18.4099,17.16,17.51,639398,0
+EHAB.US,D,20220801,000000,17.37,18.235,17.22,17.97,599850,0
+EHAB.US,D,20220802,000000,15.45,16.08,14.26,14.7,1957974,0
+EHAB.US,D,20220803,000000,14.45,14.61,13.45,13.5,1070319,0
+EHAB.US,D,20220804,000000,13.41,13.5,11.65,12.45,2468723,0
+EHAB.US,D,20220805,000000,12.2,12.81,12.2,12.75,1166704,0
+EHAB.US,D,20220808,000000,12.99,13.98,12.955,13.51,1810743,0
+EHAB.US,D,20220809,000000,13.8,13.92,12.9,13.11,1688453,0
+EHAB.US,D,20220810,000000,13.29,13.75,13.22,13.41,656626,0
+EHAB.US,D,20220811,000000,14.13,14.4825,13.43,13.6,1310790,0
+EHAB.US,D,20220812,000000,13.51,13.87,13.3908,13.83,787037,0
+EHAB.US,D,20220815,000000,13.83,16.3,13.83,15.9,987477,0
+EHAB.US,D,20220816,000000,15.98,15.98,14.57,14.96,885697,0
+EHAB.US,D,20220817,000000,14.99,15.09,14.06,14.3,349101,0
+EHAB.US,D,20220818,000000,13.98,14.25,13.56,14.07,266489,0
+EHAB.US,D,20220819,000000,14.05,14.84,13.69,14.56,394521,0
+EHAB.US,D,20220822,000000,14.66,15.545,14.5112,15.41,563824,0
+EHAB.US,D,20220823,000000,15.38,15.83,14.96,15.74,384815,0
+EHAB.US,D,20220824,000000,15.65,16.04,15.44,15.85,413365,0
+EHAB.US,D,20220825,000000,15.5,15.91,15.16,15.32,428138,0
+EHAB.US,D,20220826,000000,15.26,15.79,14.8,15,339241,0
+EHAB.US,D,20220829,000000,14.93,15.56,14.68,15.04,243175,0
+EHAB.US,D,20220830,000000,15.43,16.3,15.26,15.98,334728,0
+EHAB.US,D,20220831,000000,16.12,16.84,15.91,16.6,861232,0
+EHAB.US,D,20220901,000000,16.43,16.675,14.86,15.42,556623,0
+EHAB.US,D,20220902,000000,15.28,16.2,15.28,15.41,338016,0
+EHAB.US,D,20220906,000000,16.46,16.89,15.66,16.6,1040034,0
+EHAB.US,D,20220907,000000,16.67,16.985,15.95,16.26,608524,0
+EHAB.US,D,20220908,000000,16.01,16.6,15.63,16.45,389826,0
+EHAB.US,D,20220909,000000,16.71,16.85,16.21,16.4,453896,0
+EHAB.US,D,20220912,000000,16.34,16.705,15.64,16.38,490974,0
+EHAB.US,D,20220913,000000,16.04,16.24,15.47,15.68,328441,0
+EHAB.US,D,20220914,000000,15.63,15.91,15.19,15.42,339121,0
+EHAB.US,D,20220915,000000,15.46,16.09,15.32,15.63,443535,0
+EHAB.US,D,20220916,000000,15.25,15.61,14.76,14.89,1461445,0
+EHAB.US,D,20220919,000000,14.77,16.13,14.77,15.84,376711,0
+EHAB.US,D,20220920,000000,15.65,15.81,14.94,15.15,402355,0
+EHAB.US,D,20220921,000000,15.15,15.46,14.21,14.28,476992,0
+EHAB.US,D,20220922,000000,14.29,15.09,13.68,14.8,888695,0
+EHAB.US,D,20220923,000000,14.45,14.74,14.14,14.68,445234,0
+EHAB.US,D,20220926,000000,14.64,15.18,14.46,14.52,913150,0
+EHAB.US,D,20220927,000000,14.57,14.93,14.13,14.23,474785,0
+EHAB.US,D,20220928,000000,14.38,14.94,14.285,14.77,639901,0
+EHAB.US,D,20220929,000000,14.67,14.67,13.94,14.59,577650,0
+EHAB.US,D,20220930,000000,14.48,14.57,14,14.04,561617,0
+EHAB.US,D,20221003,000000,14,14.42,13.405,13.71,974748,0
+EHAB.US,D,20221004,000000,14.02,14.54,13.41,14.26,1144808,0
+EHAB.US,D,20221005,000000,14.17,14.58,14.1,14.52,287034,0
+EHAB.US,D,20221006,000000,14.48,14.635,14.14,14.55,351861,0
+EHAB.US,D,20221007,000000,14.42,14.64,14.11,14.23,255393,0
+EHAB.US,D,20221010,000000,14.31,14.51,13.73,13.75,1099471,0
+EHAB.US,D,20221011,000000,13.59,14,13.455,13.47,1013924,0
+EHAB.US,D,20221012,000000,13.53,13.67,12.48,12.5,757037,0
+EHAB.US,D,20221013,000000,12.33,12.95,12.04,12.76,2253766,0
+EHAB.US,D,20221014,000000,12.69,12.87,12.29,12.43,807466,0
+EHAB.US,D,20221017,000000,12.64,13.23,12.64,12.82,1998286,0
+EHAB.US,D,20221018,000000,12.91,13.49,12.91,13.39,593197,0
+EHAB.US,D,20221019,000000,13.25,13.48,12.895,13.15,261176,0
+EHAB.US,D,20221020,000000,13.11,13.54,12.77,12.85,431105,0
+EHAB.US,D,20221021,000000,12.83,13.08,12.49,12.85,295997,0
+EHAB.US,D,20221024,000000,12.95,13.28,12.83,13.21,436771,0
+EHAB.US,D,20221025,000000,13.23,14.18,13.23,13.9,402808,0
+EHAB.US,D,20221026,000000,14.155,14.61,13.77,14.17,440936,0
+EHAB.US,D,20221027,000000,13.97,13.99,12.9,13.1,555861,0
+EHAB.US,D,20221028,000000,13.09,13.29,12.71,13.05,570369,0
+EHAB.US,D,20221031,000000,12.98,13.02,12.21,12.42,1049627,0
+EHAB.US,D,20221101,000000,12.94,13.16,12.44,12.96,2726769,0
+EHAB.US,D,20221102,000000,11.79,14.72,11.66,13.67,1753655,0
+EHAB.US,D,20221103,000000,13.45,13.46,12.56,12.6,892490,0
+EHAB.US,D,20221104,000000,12.54,13.09,12.33,12.65,566139,0
+EHAB.US,D,20221107,000000,12.64,13.255,12.535,13.05,578904,0
+EHAB.US,D,20221108,000000,13.09,13.685,12.75,13,753004,0
+EHAB.US,D,20221109,000000,13.35,13.35,12.7,12.76,413795,0
+EHAB.US,D,20221110,000000,13.15,13.25,12.62,12.77,465469,0
+EHAB.US,D,20221111,000000,13.02,13.12,12.565,12.6,434956,0
+EHAB.US,D,20221114,000000,12.5,13.08,12.35,12.59,620604,0
+EHAB.US,D,20221115,000000,12.72,13.51,12.58,13.12,438974,0
+EHAB.US,D,20221116,000000,13.02,13.095,12.08,12.26,402047,0
+EHAB.US,D,20221117,000000,12.39,12.64,12.065,12.55,316647,0
+EHAB.US,D,20221118,000000,12.61,13.11,12.61,12.84,486328,0
+EHAB.US,D,20221121,000000,12.8,13.16,12.68,12.82,504373,0
+EHAB.US,D,20221122,000000,12.92,13.32,12.74,13.24,730286,0
+EHAB.US,D,20221123,000000,13.37,13.97,12.89,13.74,567716,0
+EHAB.US,D,20221125,000000,13.75,13.82,13.02,13.2,242379,0
+EHAB.US,D,20221128,000000,13.16,13.36,12.76,13.15,638990,0
+EHAB.US,D,20221129,000000,13.15,13.62,13.11,13.5,357478,0
+EHAB.US,D,20221130,000000,13.53,14.4,13.025,14.31,682836,0
+EHAB.US,D,20221201,000000,14.25,14.88,13.84,13.92,872817,0
+EHAB.US,D,20221202,000000,13.85,13.95,13.5,13.7,505305,0
+EHAB.US,D,20221205,000000,13.65,13.79,13.29,13.68,650212,0
+EHAB.US,D,20221206,000000,14.05,14.685,13.73,14.6,825282,0
+EHAB.US,D,20221207,000000,14.57,14.79,14.25,14.59,988437,0
+EHAB.US,D,20221208,000000,14.02,14.23,13,13.69,1354294,0
+EHAB.US,D,20221209,000000,13.66,14.25,13.56,13.85,355519,0
+EHAB.US,D,20221212,000000,13.79,13.98,13.27,13.97,496242,0
+EHAB.US,D,20221213,000000,13.87,14.5,13.5,13.92,747880,0
+EHAB.US,D,20221214,000000,13.81,14.44,13.74,14.02,528490,0
+EHAB.US,D,20221215,000000,13.94,14.19,13.79,14,340506,0
+EHAB.US,D,20221216,000000,14.39,14.4,12.93,13.46,1830525,0
+EHAB.US,D,20221219,000000,13.26,13.8,13.05,13.3,507327,0
+EHAB.US,D,20221220,000000,13.15,14.16,13.1201,13.95,745612,0
+EHAB.US,D,20221221,000000,13.97,14.02,13.36,13.61,542530,0
+EHAB.US,D,20221222,000000,13.56,13.65,12.73,12.99,378224,0
+EHAB.US,D,20221223,000000,12.99,13.005,12.61,12.69,462539,0
+EHAB.US,D,20221227,000000,12.68,12.82,12.5,12.72,431729,0
+EHAB.US,D,20221228,000000,12.68,13.14,12.68,13,340659,0
+EHAB.US,D,20221229,000000,13.04,13.47,13.005,13.11,317135,0
+EHAB.US,D,20221230,000000,12.93,13.17,12.93,13.16,288437,0
+EHAB.US,D,20230103,000000,13.34,13.56,12.94,13.02,603618,0
+EHAB.US,D,20230104,000000,13.08,13.3,12.68,12.89,519108,0
+EHAB.US,D,20230105,000000,12.75,12.99,12.44,12.69,842898,0
+EHAB.US,D,20230106,000000,12.78,12.96,12.57,12.6,411648,0
+EHAB.US,D,20230109,000000,12.66,13.025,12.58,12.6,353701,0
+EHAB.US,D,20230110,000000,12.49,13.0099,12.49,12.88,738509,0
+EHAB.US,D,20230111,000000,12.93,13.61,12.92,13.61,407868,0
+EHAB.US,D,20230112,000000,13.68,14.08,13.08,13.27,788008,0
+EHAB.US,D,20230113,000000,13.21,13.66,13.11,13.52,325687,0
+EHAB.US,D,20230117,000000,13.54,13.9,13.29,13.79,354738,0
+EHAB.US,D,20230118,000000,13.85,14.6,13.75,14.3,1712815,0
+EHAB.US,D,20230119,000000,14.28,15.095,14.28,15,332716,0
+EHAB.US,D,20230120,000000,15.03,15.53,14.7,15.37,475066,0
+EHAB.US,D,20230123,000000,15.33,15.52,14.99,15.11,429252,0
+EHAB.US,D,20230124,000000,15.06,15.14,14.6,14.61,338870,0
+EHAB.US,D,20230125,000000,14.52,14.95,14.46,14.91,273016,0
+EHAB.US,D,20230126,000000,14.94,15.21,14.77,14.95,261431,0
+EHAB.US,D,20230127,000000,14.92,15.27,14.695,15.12,318789,0
+EHAB.US,D,20230130,000000,15.04,15.31,14.72,14.94,350104,0
+EHAB.US,D,20230131,000000,14.95,15.57,14.94,15.36,454582,0
+EHAB.US,D,20230201,000000,15.33,15.52,15.17,15.47,329370,0
+EHAB.US,D,20230202,000000,15.52,16.06,15.31,16.02,453854,0
+EHAB.US,D,20230203,000000,15.9,15.9,15,15.1,385349,0
+EHAB.US,D,20230206,000000,14.86,15.23,14.23,14.41,351102,0
+EHAB.US,D,20230207,000000,14.45,14.86,14.31,14.78,295654,0
+EHAB.US,D,20230208,000000,14.72,14.965,14.46,14.64,679391,0
+EHAB.US,D,20230209,000000,14.86,14.97,14.54,14.73,533595,0
+EHAB.US,D,20230210,000000,14.57,15.255,14.525,15.22,373196,0
+EHAB.US,D,20230213,000000,15.24,15.31,14.23,14.32,527228,0
+EHAB.US,D,20230214,000000,14.12,14.4,13.83,14.23,643547,0
+EHAB.US,D,20230215,000000,13.6,16.64,13,15.99,1354576,0
+EHAB.US,D,20230216,000000,15.67,16.195,15.39,15.74,442213,0
+EHAB.US,D,20230217,000000,15.73,15.87,15.51,15.65,392774,0
+EHAB.US,D,20230221,000000,15.65,15.85,15.43,15.65,439012,0
+EHAB.US,D,20230222,000000,15.65,15.87,15.54,15.71,552132,0
+EHAB.US,D,20230223,000000,15.8,15.9,15.44,15.77,738633,0
+EHAB.US,D,20230224,000000,15.69,15.755,15.16,15.38,368401,0
+EHAB.US,D,20230227,000000,15.4,15.52,15.31,15.49,376783,0
+EHAB.US,D,20230228,000000,15.4,15.44,15.12,15.35,580045,0
+EHAB.US,D,20230301,000000,15.35,15.44,14.2875,14.85,1001472,0
+EHAB.US,D,20230302,000000,14.81,14.87,14.48,14.81,547062,0
+EHAB.US,D,20230303,000000,14.87,15.08,14.59,14.79,541690,0
+EHAB.US,D,20230306,000000,14.77,14.775,14.02,14.06,882526,0
+EHAB.US,D,20230307,000000,14.04,14.1922,13.81,13.91,661814,0
+EHAB.US,D,20230308,000000,14,14.39,13.9,14.09,482180,0
+EHAB.US,D,20230309,000000,14.12,14.43,13.9,13.9,440467,0
+EHAB.US,D,20230310,000000,13.9,14.09,13.76,14,463910,0
+EHAB.US,D,20230313,000000,14,14.17,13.8613,14,658050,0
+EHAB.US,D,20230314,000000,14.3,14.58,14.04,14.36,516637,0
+EHAB.US,D,20230315,000000,14.09,14.28,13.51,14.25,594682,0
+EHAB.US,D,20230316,000000,14.06,14.43,13.725,14.14,1173925,0
+EHAB.US,D,20230317,000000,14.06,14.12,13.48,13.53,1873553,0
+EHAB.US,D,20230320,000000,13.54,13.71,13.18,13.32,375681,0
+EHAB.US,D,20230321,000000,13.48,13.79,13.31,13.7,444295,0
+EHAB.US,D,20230322,000000,13.72,14.11,13.62,13.74,403524,0
+EHAB.US,D,20230323,000000,13.88,13.88,13.27,13.34,273072,0
+EHAB.US,D,20230324,000000,13.27,13.85,13.12,13.78,256498,0
+EHAB.US,D,20230327,000000,13.71,14.01,13.67,13.78,431896,0
+EHAB.US,D,20230328,000000,13.78,13.91,13.59,13.82,384352,0
+EHAB.US,D,20230329,000000,13.85,14.06,13.38,13.41,449083,0
+EHAB.US,D,20230330,000000,13.71,13.74,13.1,13.18,1292747,0
+EHAB.US,D,20230331,000000,13.24,13.9992,13.17,13.91,521841,0
+EHAB.US,D,20230403,000000,13.77,13.935,13.2,13.47,1051650,0
+EHAB.US,D,20230404,000000,13.55,13.55,13.07,13.25,766380,0
+EHAB.US,D,20230405,000000,13.11,13.55,12.94,13.42,347888,0
+EHAB.US,D,20230406,000000,13.46,13.61,13.2,13.24,359359,0
+EHAB.US,D,20230410,000000,13.24,13.53,13.2,13.44,326373,0
+EHAB.US,D,20230411,000000,13.48,13.95,13.39,13.91,374845,0
+EHAB.US,D,20230412,000000,13.94,13.94,13.37,13.38,482393,0
+EHAB.US,D,20230413,000000,13.51,13.74,13.41,13.55,187094,0
+EHAB.US,D,20230414,000000,13.59,13.65,13.4585,13.55,236616,0
+EHAB.US,D,20230417,000000,13.54,13.58,12.74,12.83,656086,0
+EHAB.US,D,20230418,000000,12.87,12.87,12.17,12.4,586502,0
+EHAB.US,D,20230419,000000,12.34,12.64,12.14,12.62,483647,0
+EHAB.US,D,20230420,000000,12.59,12.605,12.29,12.39,338756,0
+EHAB.US,D,20230421,000000,12.42,12.75,12.42,12.59,349230,0
+EHAB.US,D,20230424,000000,12.63,12.88,12.5,12.57,639380,0
+EHAB.US,D,20230425,000000,12.51,12.67,12.25,12.38,491063,0
+EHAB.US,D,20230426,000000,12.38,12.44,12.24,12.29,473200,0
+EHAB.US,D,20230427,000000,12.34,12.5,12.27,12.3,396989,0
+EHAB.US,D,20230428,000000,12.31,12.55,12.25,12.25,628501,0
+EHAB.US,D,20230501,000000,12.25,12.525,12.16,12.4,277738,0
+EHAB.US,D,20230502,000000,12.32,12.395,11.985,12.2,513304,0
+EHAB.US,D,20230503,000000,12.25,12.44,12.25,12.28,281904,0
+EHAB.US,D,20230504,000000,12.26,13.11,11.975,12.96,759101,0
+EHAB.US,D,20230505,000000,13.04,13.505,13.04,13.24,552455,0
+EHAB.US,D,20230508,000000,13.29,13.6164,13.18,13.49,351238,0
+EHAB.US,D,20230509,000000,13.37,13.605,13.25,13.51,1035874,0
+EHAB.US,D,20230510,000000,13.55,13.55,12.01,12.33,1168582,0
+EHAB.US,D,20230511,000000,12.34,13.38,12.25,12.8,644800,0
+EHAB.US,D,20230512,000000,12.52,12.69,12.02,12.22,816958,0
+EHAB.US,D,20230515,000000,12.19,12.49,12.07,12.12,473490,0
+EHAB.US,D,20230516,000000,12.1,12.27,11.84,11.88,569040,0
+EHAB.US,D,20230517,000000,11.94,12.04,11.64,12.03,412628,0
+EHAB.US,D,20230518,000000,12.06,12.32,11.5,12.01,639498,0
+EHAB.US,D,20230519,000000,12.14,12.3,11.76,11.89,631965,0
+EHAB.US,D,20230522,000000,11.88,12.2,11.815,12.17,595465,0
+EHAB.US,D,20230523,000000,12.2,12.81,12.175,12.45,520831,0
+EHAB.US,D,20230524,000000,12.72,12.765,12.38,12.44,379322,0
+EHAB.US,D,20230525,000000,12.37,12.38,11.6,11.64,461693,0
+EHAB.US,D,20230526,000000,11.6,11.67,11.39,11.55,386988,0
+EHAB.US,D,20230530,000000,11.52,11.53,10.82,10.84,424924,0
+EHAB.US,D,20230531,000000,10.76,10.8,10.51,10.76,744803,0
+EHAB.US,D,20230601,000000,10.85,12.09,10.85,11.94,766694,0
+EHAB.US,D,20230602,000000,12,12.275,11.73,12.23,445576,0
+EHAB.US,D,20230605,000000,12.28,13.29,12.28,13.28,682036,0
+EHAB.US,D,20230606,000000,13.2,13.67,13.2,13.63,657390,0
+EHAB.US,D,20230607,000000,13.52,14.04,13.52,13.72,550558,0
+EHAB.US,D,20230608,000000,13.79,13.85,12.95,12.97,423871,0
+EHAB.US,D,20230609,000000,12.86,13,12.48,12.54,443726,0
+EHAB.US,D,20230612,000000,12.21,12.53,11.58,12.11,734027,0
+EHAB.US,D,20230613,000000,12.35,13.02,12.25,12.41,710425,0
+EHAB.US,D,20230614,000000,12.37,12.58,11.95,12.1,352137,0
+EHAB.US,D,20230615,000000,12.07,12.29,11.87,12.18,390417,0
+EHAB.US,D,20230616,000000,12.33,12.745,12.17,12.36,843262,0
+EHAB.US,D,20230620,000000,11.74,12.36,11.74,12.2,758403,0
+EHAB.US,D,20230621,000000,12.2,12.35,12.08,12.09,592873,0
+EHAB.US,D,20230622,000000,12.1,12.42,12.001,12.2,673494,0
+EHAB.US,D,20230623,000000,12.2,12.3,11.88,12.02,7127555,0
+EHAB.US,D,20230626,000000,12,12.43,11.9,12,599249,0
+EHAB.US,D,20230627,000000,12.02,12.02,11.59,11.78,561683,0
+EHAB.US,D,20230628,000000,11.74,11.915,11.63,11.81,505360,0
+EHAB.US,D,20230629,000000,11.79,12.13,11.79,11.96,330482,0
+EHAB.US,D,20230630,000000,12.08,12.27,10.98,11.5,1793605,0
+EHAB.US,D,20230703,000000,11.3,11.3,10.92,11.23,430525,0
+EHAB.US,D,20230705,000000,11.28,12.13,11.14,12.06,916070,0
+EHAB.US,D,20230706,000000,11.97,12.3,11.84,12.01,813133,0
+EHAB.US,D,20230707,000000,12.04,12.17,11.89,12.03,667756,0
+EHAB.US,D,20230710,000000,11.9,12.16,11.73,12.03,411974,0
+EHAB.US,D,20230711,000000,12,12.25,11.795,12.24,372245,0
+EHAB.US,D,20230712,000000,12.46,12.5,12.2,12.35,329498,0
+EHAB.US,D,20230713,000000,12.37,12.585,11.98,12.53,431784,0
+EHAB.US,D,20230714,000000,12.55,12.815,12.42,12.63,572992,0
+EHAB.US,D,20230717,000000,12.19,12.7,12.18,12.64,626247,0
+EHAB.US,D,20230718,000000,12.76,13,12.63,12.71,477393,0
+EHAB.US,D,20230719,000000,12.79,13.53,12.78,13.5,274909,0
+EHAB.US,D,20230720,000000,13.62,13.775,13.46,13.69,420365,0
+EHAB.US,D,20230721,000000,13.75,14.43,13.6979,14.36,662542,0
+EHAB.US,D,20230724,000000,14.43,14.59,14.1301,14.3,506185,0
+EHAB.US,D,20230725,000000,13.93,14.34,13.64,14.09,416627,0
+EHAB.US,D,20230726,000000,14.08,14.58,14.08,14.43,527574,0
+EHAB.US,D,20230727,000000,14.51,14.51,13.9,13.97,370405,0
+EHAB.US,D,20230728,000000,13.99,14.1,13.65,13.69,440265,0
+EHAB.US,D,20230731,000000,13.73,13.97,13.67,13.73,486491,0
+EHAB.US,D,20230801,000000,13.76,13.85,13.37,13.58,417360,0
+EHAB.US,D,20230802,000000,13.42,13.5,12.95,13.11,417882,0
+EHAB.US,D,20230803,000000,13.08,13.6,12.97,13.52,549941,0
+EHAB.US,D,20230804,000000,13.5,13.87,13.4901,13.62,593082,0
+EHAB.US,D,20230807,000000,13.73,13.96,13.44,13.81,483640,0
+EHAB.US,D,20230808,000000,13.63,13.76,13.47,13.76,243444,0
+EHAB.US,D,20230809,000000,13.87,14.22,13.63,13.7,495055,0
+EHAB.US,D,20230810,000000,12.84,13.09,11.57,11.81,2654244,0
+EHAB.US,D,20230811,000000,11.51,11.96,11.27,11.5,1270080,0
+EHAB.US,D,20230814,000000,11.38,12.11,11.28,11.97,935656,0
+EHAB.US,D,20230815,000000,11.85,11.915,11.28,11.32,856817,0
+EHAB.US,D,20230816,000000,11.24,11.76,11.22,11.47,847736,0
+EHAB.US,D,20230817,000000,11.39,11.725,11.39,11.63,681319,0
+EHAB.US,D,20230818,000000,11.52,11.83,11.49,11.5,706413,0
+EHAB.US,D,20230821,000000,11.39,11.81,11.35,11.75,545013,0
+EHAB.US,D,20230822,000000,11.79,12.03,11.73,12,504648,0
+EHAB.US,D,20230823,000000,12.05,12.185,11.66,11.94,469107,0
+EHAB.US,D,20230824,000000,12.22,13.13,12.01,12.77,1281085,0
+EHAB.US,D,20230825,000000,12.78,12.96,12.54,12.54,919187,0
+EHAB.US,D,20230828,000000,12.56,12.78,12.31,12.51,339520,0
+EHAB.US,D,20230829,000000,12.47,12.75,12.39,12.75,483031,0
+EHAB.US,D,20230830,000000,12.73,13.01,12.69,12.95,357819,0
+EHAB.US,D,20230831,000000,12.95,12.99,12.71,12.81,540028,0
+EHAB.US,D,20230901,000000,12.87,13.01,12.57,12.63,568163,0
+EHAB.US,D,20230905,000000,12.52,12.545,12.17,12.5,466343,0
+EHAB.US,D,20230906,000000,12.51,12.54,12.25,12.43,339325,0
+EHAB.US,D,20230907,000000,12.4,12.535,12.3,12.32,588642,0
+EHAB.US,D,20230908,000000,12.4,12.575,12.03,12.47,531757,0
+EHAB.US,D,20230911,000000,12.48,12.77,12.385,12.48,419078,0
+EHAB.US,D,20230912,000000,12.48,12.71,12.31,12.65,630366,0
+EHAB.US,D,20230913,000000,12.65,12.83,12.37,12.77,457489,0
+EHAB.US,D,20230914,000000,12.81,12.99,12.49,12.5,577135,0
+EHAB.US,D,20230915,000000,12.38,12.56,12.055,12.51,1386721,0
+EHAB.US,D,20230918,000000,12.51,12.61,12.335,12.5,400304,0
+EHAB.US,D,20230919,000000,12.41,12.47,11.84,12,731740,0
+EHAB.US,D,20230920,000000,12.06,12.41,11.93,12.22,438294,0
+EHAB.US,D,20230921,000000,12.18,12.19,11.895,12.03,425506,0
+EHAB.US,D,20230922,000000,12.06,12.08,11.79,12,484649,0
+EHAB.US,D,20230925,000000,11.81,12.05,11.75,11.98,375055,0
+EHAB.US,D,20230926,000000,11.96,12.05,11.58,11.6,358325,0
+EHAB.US,D,20230927,000000,11.64,11.945,11.6,11.79,583518,0
+EHAB.US,D,20230928,000000,11.81,12.13,11.7,11.79,569064,0
+EHAB.US,D,20230929,000000,11.78,11.79,11.07,11.25,484396,0
+EHAB.US,D,20231002,000000,11.2,11.74,11.08,11.73,679727,0
+EHAB.US,D,20231003,000000,11,11.185,8.31,8.56,2974105,0
+EHAB.US,D,20231004,000000,8.18,8.69,7.65,8.65,1782424,0
+EHAB.US,D,20231005,000000,8.51,8.68,8.32,8.38,1106955,0
+EHAB.US,D,20231006,000000,8.21,8.97,8.06,8.56,779075,0
+EHAB.US,D,20231009,000000,8.42,8.69,8.22,8.47,656635,0
+EHAB.US,D,20231010,000000,8.56,9.02,8.43,8.57,708500,0
+EHAB.US,D,20231011,000000,8.51,8.57,8.17,8.19,699686,0
+EHAB.US,D,20231012,000000,8.15,8.17,7.88,7.89,648445,0
+EHAB.US,D,20231013,000000,7.86,8.0459,7.77,7.78,531353,0
+EHAB.US,D,20231016,000000,7.79,7.97,7.62,7.76,825025,0
+EHAB.US,D,20231017,000000,7.71,8.27,7.71,8.1,690664,0
+EHAB.US,D,20231018,000000,8.05,8.3,7.95,8.13,492038,0
+EHAB.US,D,20231019,000000,8.09,8.205,7.975,8.17,462430,0
+EHAB.US,D,20231020,000000,8.14,8.225,7.83,8.01,1055721,0
+EHAB.US,D,20231023,000000,8.02,8.13,7.75,7.88,620327,0
+EHAB.US,D,20231024,000000,7.92,8.15,7.84,7.97,527640,0
+EHAB.US,D,20231025,000000,7.83,7.89,7.53,7.55,350737,0
+EHAB.US,D,20231026,000000,7.42,7.6,7.12,7.3,875832,0
+EHAB.US,D,20231027,000000,7.37,7.57,7.32,7.41,595291,0
+EHAB.US,D,20231030,000000,7.49,7.57,7.3,7.5,400846,0
+EHAB.US,D,20231031,000000,7.51,7.67,7.245,7.37,1578121,0
+EHAB.US,D,20231101,000000,7.4,7.61,7.26,7.28,735426,0
+EHAB.US,D,20231102,000000,7.36,8.02,7.36,8,876247,0
+EHAB.US,D,20231103,000000,8.17,8.75,8.15,8.67,635870,0
+EHAB.US,D,20231106,000000,8.65,8.77,8.44,8.5,677409,0
+EHAB.US,D,20231107,000000,8.59,8.83,8.48,8.55,610891,0
+EHAB.US,D,20231108,000000,8.57,10.14,8.33,9.92,1840990,0
+EHAB.US,D,20231109,000000,9.98,10.32,9.08,9.43,1060705,0
+EHAB.US,D,20231110,000000,9.47,9.51,8.96,9.3,643644,0
+EHAB.US,D,20231113,000000,9.37,9.46,9.07,9.2,441505,0
+EHAB.US,D,20231114,000000,9.53,10.06,9.4701,9.76,455654,0
+EHAB.US,D,20231115,000000,9.69,9.909,9.67,9.78,1118408,0
+EHAB.US,D,20231116,000000,9.84,9.89,9.49,9.69,297198,0
+EHAB.US,D,20231117,000000,9.78,9.99,9.59,9.82,620812,0
+EHAB.US,D,20231120,000000,9.74,10.2,9.74,10.01,390760,0
+EHAB.US,D,20231121,000000,9.89,10.05,9.65,9.86,377262,0
+EHAB.US,D,20231122,000000,9.93,10.29,9.93,10.1,220390,0
+EHAB.US,D,20231124,000000,10.02,10.58,10.02,10.54,321378,0
+EHAB.US,D,20231127,000000,10.57,10.644,10.085,10.41,680481,0
+EHAB.US,D,20231128,000000,10.45,10.52,10.21,10.47,574827,0
+EHAB.US,D,20231129,000000,10.58,10.83,10.36,10.47,533143,0
+EHAB.US,D,20231130,000000,10.55,10.66,10.37,10.66,501684,0
+EHAB.US,D,20231201,000000,10.57,11.16,10.57,10.93,456507,0
+EHAB.US,D,20231204,000000,10.92,11.29,10.77,11.06,447527,0
+EHAB.US,D,20231205,000000,11.05,11.1,10.67,10.74,299004,0
+EHAB.US,D,20231206,000000,10.85,11.13,10.74,10.76,378328,0
+EHAB.US,D,20231207,000000,10.83,11.02,10.74,11.02,354137,0
+EHAB.US,D,20231208,000000,10.96,11.17,10.9205,11.08,566072,0
+EHAB.US,D,20231211,000000,11.06,11.1478,10.71,10.75,328387,0
+EHAB.US,D,20231212,000000,10.77,10.9,10.59,10.77,467831,0
+EHAB.US,D,20231213,000000,10.86,11.09,10.63,11,559787,0
+EHAB.US,D,20231214,000000,11.25,11.56,10.88,10.98,510359,0
+EHAB.US,D,20231215,000000,11.02,11.02,10.445,10.52,1415112,0
+EHAB.US,D,20231218,000000,10.59,10.78,10.43,10.44,505705,0
+EHAB.US,D,20231219,000000,10.51,10.77,10.51,10.68,617058,0
+EHAB.US,D,20231220,000000,10.71,10.89,10.5,10.54,594945,0
+EHAB.US,D,20231221,000000,10.69,10.81,10.575,10.69,388664,0
+EHAB.US,D,20231222,000000,10.77,10.88,10.55,10.68,347282,0
+EHAB.US,D,20231226,000000,10.76,10.82,10.55,10.79,268952,0
+EHAB.US,D,20231227,000000,10.88,10.92,10.68,10.72,259467,0
+EHAB.US,D,20231228,000000,10.64,10.84,10.56,10.61,344419,0
+EHAB.US,D,20231229,000000,10.55,10.675,10.3,10.35,297097,0
+EHAB.US,D,20240102,000000,10.33,10.63,10.1,10.16,562362,0
+EHAB.US,D,20240103,000000,10.11,10.11,9.715,9.73,597531,0
+EHAB.US,D,20240104,000000,9.67,9.745,9.36,9.38,1047272,0
+EHAB.US,D,20240105,000000,9.32,9.76,9.11,9.76,1410388,0
+EHAB.US,D,20240108,000000,9.8,10.175,9.73,10.16,476144,0
+EHAB.US,D,20240109,000000,10.04,10.53,9.92,10.51,579406,0
+EHAB.US,D,20240110,000000,10.5,10.77,10.44,10.56,577587,0
+EHAB.US,D,20240111,000000,10.62,10.74,10.46,10.56,534120,0
+EHAB.US,D,20240112,000000,10.58,10.75,10.41,10.43,440152,0
+EHAB.US,D,20240116,000000,10.29,10.48,9.995,10.35,469841,0
+EHAB.US,D,20240117,000000,10.14,10.21,9.78,10.16,440557,0
+EHAB.US,D,20240118,000000,10.24,10.24,9.93,10.11,317419,0
+EHAB.US,D,20240119,000000,10.18,10.23,9.88,10.21,382284,0
+EHAB.US,D,20240122,000000,10.37,10.86,10.2911,10.77,482451,0
+EHAB.US,D,20240123,000000,10.95,11.01,10.69,10.83,544179,0
+EHAB.US,D,20240124,000000,11,11,10.67,10.76,305448,0
+EHAB.US,D,20240125,000000,10.88,10.915,10.58,10.7,332394,0
+EHAB.US,D,20240126,000000,10.75,10.795,10.53,10.63,372586,0
+EHAB.US,D,20240129,000000,10.67,10.67,10.26,10.47,476771,0
+EHAB.US,D,20240130,000000,10.38,10.51,10.285,10.31,288573,0
+EHAB.US,D,20240131,000000,10.3,10.4881,10.06,10.09,393772,0
+EHAB.US,D,20240201,000000,10.16,10.4056,10.01,10.27,300915,0
+EHAB.US,D,20240202,000000,10.14,10.3,9.99,10.21,306402,0
+EHAB.US,D,20240205,000000,10.08,10.12,9.48,9.48,444425,0
+EHAB.US,D,20240206,000000,9.44,9.69,9.41,9.6,351304,0
+EHAB.US,D,20240207,000000,9.69,9.69,9.11,9.14,346930,0
+EHAB.US,D,20240208,000000,9.13,9.2,8.74,8.9,666271,0
+EHAB.US,D,20240209,000000,8.91,9.17,8.83,8.93,502926,0
+EHAB.US,D,20240212,000000,8.91,9.42,8.91,9.16,520851,0
+EHAB.US,D,20240213,000000,8.85,9,8.6,8.86,536097,0
+EHAB.US,D,20240214,000000,9.02,9.12,8.88,8.99,413941,0
+EHAB.US,D,20240215,000000,8.99,9.76,8.98,9.59,555069,0
+EHAB.US,D,20240216,000000,9.36,9.72,9.2,9.69,466098,0
+EHAB.US,D,20240220,000000,9.5,9.6,9.19,9.27,442546,0
+EHAB.US,D,20240221,000000,9.26,9.4,8.99,9.3,626826,0
+EHAB.US,D,20240222,000000,9.39,9.6,9.185,9.41,596160,0
+EHAB.US,D,20240223,000000,9.5,9.52,9.28,9.49,299939,0
+EHAB.US,D,20240226,000000,9.49,9.61,9.26,9.33,467821,0
+EHAB.US,D,20240227,000000,9.45,9.61,9.34,9.51,368286,0
+EHAB.US,D,20240228,000000,9.47,9.49,9.15,9.18,647501,0
+EHAB.US,D,20240229,000000,9.36,9.36,8.88,9,605481,0
+EHAB.US,D,20240301,000000,8.96,8.99,8.61,8.81,634058,0
+EHAB.US,D,20240304,000000,8.81,8.81,8.16,8.22,864746,0
+EHAB.US,D,20240305,000000,8.17,8.4,7.91,7.92,607756,0
+EHAB.US,D,20240306,000000,7.91,8.03,7.56,7.86,1433357,0
+EHAB.US,D,20240307,000000,9.43,10.9,9.29,9.6,3607759,0
+EHAB.US,D,20240308,000000,9.67,10.36,9.5934,10.34,1766784,0
+EHAB.US,D,20240311,000000,10.14,10.3463,9.61,9.89,1191153,0
+EHAB.US,D,20240312,000000,9.88,10.46,9.62,10.42,626628,0
+EHAB.US,D,20240313,000000,10.43,11,10.405,10.84,1019804,0
+EHAB.US,D,20240314,000000,10.78,10.93,10.57,10.85,959473,0
+EHAB.US,D,20240315,000000,10.85,11.065,10.65,11.01,1151473,0
+EHAB.US,D,20240318,000000,11.02,11.09,10.88,10.96,879911,0
+EHAB.US,D,20240319,000000,10.94,11.28,10.94,11.19,626943,0
+EHAB.US,D,20240320,000000,11.22,11.535,11.09,11.5,452063,0
+EHAB.US,D,20240321,000000,11.56,11.67,11.22,11.39,655409,0
+EHAB.US,D,20240322,000000,11.36,11.37,11.08,11.08,352885,0
+EHAB.US,D,20240325,000000,11.11,11.3,11.05,11.11,280892,0
+EHAB.US,D,20240326,000000,11.27,11.485,11.19,11.34,302051,0
+EHAB.US,D,20240327,000000,11.45,11.68,11.35,11.56,636589,0
+EHAB.US,D,20240328,000000,11.59,11.74,11.51,11.65,517451,0
+EHAB.US,D,20240401,000000,11.69,11.69,11.26,11.29,438502,0
+EHAB.US,D,20240402,000000,11.01,11.065,10.44,10.63,593367,0
+EHAB.US,D,20240403,000000,10.6,11.01,10.52,10.99,359135,0
+EHAB.US,D,20240404,000000,11.11,11.145,10.75,10.81,302797,0
+EHAB.US,D,20240405,000000,10.72,11.08,10.7,11.02,261566,0
+EHAB.US,D,20240408,000000,11.1,11.33,11.025,11.07,288128,0
+EHAB.US,D,20240409,000000,11.06,11.35,11.06,11.19,234516,0
+EHAB.US,D,20240410,000000,10.83,10.99,10.54,10.94,371817,0
+EHAB.US,D,20240411,000000,10.99,11.05,10.73,10.75,259499,0
+EHAB.US,D,20240412,000000,10.68,10.84,10.36,10.4,366245,0
+EHAB.US,D,20240415,000000,10.37,10.48,10.17,10.43,459845,0
+EHAB.US,D,20240416,000000,10.36,10.36,10,10.24,318789,0
+EHAB.US,D,20240417,000000,10.29,10.39,9.99,10.16,339735,0
+EHAB.US,D,20240418,000000,10.14,10.38,10.03,10.11,290125,0
+EHAB.US,D,20240419,000000,10.02,10.29,10.02,10.25,250700,0
+EHAB.US,D,20240422,000000,10.35,10.365,10,10.26,281125,0
+EHAB.US,D,20240423,000000,10.26,10.335,10.14,10.27,278231,0
+EHAB.US,D,20240424,000000,10.21,10.26,10,10.17,432592,0
+EHAB.US,D,20240425,000000,10.02,10.08,9.81,9.87,278357,0
+EHAB.US,D,20240426,000000,9.84,10.1,9.8,10.03,238307,0
+EHAB.US,D,20240429,000000,10.1,10.35,10.08,10.31,260979,0
+EHAB.US,D,20240430,000000,10.22,10.3,10.05,10.09,486322,0
+EHAB.US,D,20240501,000000,10.07,10.4425,10.07,10.18,312625,0
+EHAB.US,D,20240502,000000,10.32,10.32,9.9,9.99,281620,0
+EHAB.US,D,20240503,000000,10.19,10.34,10.07,10.18,281692,0
+EHAB.US,D,20240506,000000,10.26,10.3,9.83,9.86,284972,0
+EHAB.US,D,20240507,000000,9.86,10.045,9.85,9.9,223278,0
+EHAB.US,D,20240508,000000,9.78,9.875,9.5,9.7,370003,0
+EHAB.US,D,20240509,000000,7.555,8.86,7.545,8.29,3215621,0
+EHAB.US,D,20240510,000000,8.29,8.47,7.9,8.34,1602831,0
+EHAB.US,D,20240513,000000,8.6,8.9,8.57,8.64,1105433,0
+EHAB.US,D,20240514,000000,8.91,9.24,8.835,9.04,1161836,0
+EHAB.US,D,20240515,000000,9.18,9.26,8.575,8.66,654897,0
+EHAB.US,D,20240516,000000,8.56,8.73,8.285,8.35,697881,0
+EHAB.US,D,20240517,000000,8.36,8.46,8.185,8.25,739317,0
+EHAB.US,D,20240520,000000,8.26,8.95,8.16,8.95,1042170,0
+EHAB.US,D,20240521,000000,8.87,9.27,8.86,9.27,582206,0
+EHAB.US,D,20240522,000000,9.19,9.62,9.16,9.41,611737,0
+EHAB.US,D,20240523,000000,9.45,9.45,8.97,9.18,611740,0
+EHAB.US,D,20240524,000000,9.2,9.24,8.755,8.84,491529,0
+EHAB.US,D,20240528,000000,8.82,9.18,8.82,9.09,350886,0
+EHAB.US,D,20240529,000000,8.95,9.13,8.93,9.05,291827,0
+EHAB.US,D,20240530,000000,9.11,9.25,9.07,9.2,360419,0
+EHAB.US,D,20240531,000000,9.2,9.35,9.15,9.19,475817,0
+EHAB.US,D,20240603,000000,9.32,9.32,8.79,8.92,348799,0
+EHAB.US,D,20240604,000000,8.75,9,8.75,9,326065,0
+EHAB.US,D,20240605,000000,9.04,9.22,8.9,9.21,197668,0
+EHAB.US,D,20240606,000000,9.15,9.25,9.09,9.16,223852,0
+EHAB.US,D,20240607,000000,9.09,9.24,8.995,9.19,225954,0
+EHAB.US,D,20240610,000000,9.1,9.695,8.98,9.6,426265,0
+EHAB.US,D,20240611,000000,9.47,9.66,9.25,9.65,421312,0
+EHAB.US,D,20240612,000000,9.94,9.98,9.34,9.4,328791,0
+EHAB.US,D,20240613,000000,9.39,9.39,8.67,8.95,454536,0
+EHAB.US,D,20240614,000000,8.85,8.9,8.64,8.8,327054,0
+EHAB.US,D,20240617,000000,8.68,8.84,8.64,8.84,285771,0
+EHAB.US,D,20240618,000000,8.81,8.81,8.655,8.68,515121,0
+EHAB.US,D,20240620,000000,8.62,8.84,8.57,8.81,557086,0
+EHAB.US,D,20240621,000000,8.82,8.82,8.52,8.54,1560991,0
+EHAB.US,D,20240624,000000,8.6,8.7,8.415,8.5,555933,0
+EHAB.US,D,20240625,000000,8.46,8.47,8.28,8.41,603702,0
+EHAB.US,D,20240626,000000,8.37,8.51,8.2901,8.49,255525,0
+EHAB.US,D,20240627,000000,8.39,8.62,7.945,8.57,801488,0
+EHAB.US,D,20240628,000000,8.61,8.97,8.545,8.92,1187318,0
+EHAB.US,D,20240701,000000,8.95,9.1,8.59,8.75,609735,0
+EHAB.US,D,20240702,000000,8.78,8.985,8.71,8.76,510907,0
+EHAB.US,D,20240703,000000,8.82,8.82,8.72,8.76,120995,0
+EHAB.US,D,20240705,000000,8.67,8.74,8.41,8.64,408757,0
+EHAB.US,D,20240708,000000,8.71,8.85,8.68,8.83,290260,0
+EHAB.US,D,20240709,000000,8.8,8.85,8.58,8.72,264058,0
+EHAB.US,D,20240710,000000,8.78,8.78,8.615,8.63,190829,0
+EHAB.US,D,20240711,000000,8.84,9.45,8.81,9.25,823214,0
+EHAB.US,D,20240712,000000,9.42,9.746,9.31,9.48,546993,0
+EHAB.US,D,20240715,000000,9.54,9.68,9.14,9.19,1008154,0
+EHAB.US,D,20240716,000000,9.34,9.68,9.34,9.65,526913,0
+EHAB.US,D,20240717,000000,9.57,10.01,9.54,9.69,476312,0
+EHAB.US,D,20240718,000000,9.62,9.78,9.29,9.38,244376,0
+EHAB.US,D,20240719,000000,9.38,9.53,9.25,9.49,348006,0
+EHAB.US,D,20240722,000000,9.57,9.7,9.34,9.64,220098,0
+EHAB.US,D,20240723,000000,9.64,9.83,9.64,9.73,406242,0
+EHAB.US,D,20240724,000000,9.65,10.11,9.65,9.93,455506,0
+EHAB.US,D,20240725,000000,9.92,10.535,9.92,10.29,713078,0
+EHAB.US,D,20240726,000000,10.53,10.7,10.21,10.36,327726,0
+EHAB.US,D,20240729,000000,10.37,10.52,10.22,10.25,644580,0
+EHAB.US,D,20240730,000000,10.29,10.425,10.06,10.24,378796,0
+EHAB.US,D,20240731,000000,10.26,10.37,10.105,10.24,415102,0
+EHAB.US,D,20240801,000000,10.24,10.42,9.87,10.05,550182,0
+EHAB.US,D,20240802,000000,9.78,9.85,9.48,9.67,422363,0
+EHAB.US,D,20240805,000000,9.15,9.71,9.04,9.6,741352,0
+EHAB.US,D,20240806,000000,9.61,10.06,9.43,9.89,454042,0
+EHAB.US,D,20240807,000000,9.38,9.73,8.18,8.5,1437113,0
+EHAB.US,D,20240808,000000,8.5,8.72,8.225,8.52,846311,0
+EHAB.US,D,20240809,000000,8.51,8.53,8.26,8.46,529687,0
+EHAB.US,D,20240812,000000,8.43,8.4707,8.13,8.17,586210,0
+EHAB.US,D,20240813,000000,8.4,8.93,8.29,8.81,629356,0
+EHAB.US,D,20240814,000000,8.85,8.85,8.36,8.47,852364,0
+EHAB.US,D,20240815,000000,8.74,8.75,8.45,8.55,382683,0
+EHAB.US,D,20240816,000000,8.5,8.58,8.34,8.36,271092,0
+EHAB.US,D,20240819,000000,8.39,8.4,8.24,8.31,377333,0
+EHAB.US,D,20240820,000000,8.26,8.275,8.08,8.13,337044,0
+EHAB.US,D,20240821,000000,8.21,8.21,8.02,8.03,325341,0
+EHAB.US,D,20240822,000000,8.07,8.12,7.97,8.02,289980,0
+EHAB.US,D,20240823,000000,8.09,8.355,8.01,8.21,400524,0
+EHAB.US,D,20240826,000000,8.41,8.49,8.23,8.42,465047,0
+EHAB.US,D,20240827,000000,8.39,8.49,8.31,8.33,359172,0
+EHAB.US,D,20240828,000000,8.32,8.5,8.19,8.27,524747,0
+EHAB.US,D,20240829,000000,8.36,8.57,8.28,8.54,377845,0
+EHAB.US,D,20240830,000000,8.6,8.6,8.37,8.44,427623,0
+EHAB.US,D,20240903,000000,8.33,8.49,8.06,8.08,420752,0
+EHAB.US,D,20240904,000000,7.99,8.14,7.43,7.47,735014,0
+EHAB.US,D,20240905,000000,7.43,7.96,7.28,7.95,847083,0
+EHAB.US,D,20240906,000000,7.88,8.06,7.72,7.89,639387,0
+EHAB.US,D,20240909,000000,7.62,7.97,7.31,7.92,1105849,0
+EHAB.US,D,20240910,000000,7.95,7.98,7.5,7.5,761419,0
+EHAB.US,D,20240911,000000,7.5,8.02,7.5,8.01,741163,0
+EHAB.US,D,20240912,000000,8.03,8.14,7.69,7.84,614154,0
+EHAB.US,D,20240913,000000,7.94,8.15,7.81,8.1,540489,0
+EHAB.US,D,20240916,000000,8.14,8.21,7.82,8.05,861502,0
+EHAB.US,D,20240917,000000,8.18,8.26,7.91,8,753872,0
+EHAB.US,D,20240918,000000,8.03,8.38,7.91,8.16,815777,0
+EHAB.US,D,20240919,000000,8.41,8.43,8.13,8.24,860378,0
+EHAB.US,D,20240920,000000,8.15,8.29,8.01,8.05,9827804,0
+EHAB.US,D,20240923,000000,8.22,8.33,8.07,8.11,660659,0
+EHAB.US,D,20240924,000000,8.13,8.27,7.945,7.98,572317,0
+EHAB.US,D,20240925,000000,7.95,8,7.825,7.88,616098,0
+EHAB.US,D,20240926,000000,7.99,8.18,7.805,7.93,591560,0
+EHAB.US,D,20240927,000000,8.02,8.04,7.885,7.93,310761,0
+EHAB.US,D,20240930,000000,7.91,7.97,7.69,7.9,488467,0
+EHAB.US,D,20241001,000000,7.86,7.86,7.53,7.54,531271,0
+EHAB.US,D,20241002,000000,7.51,7.59,7.44,7.51,409911,0
+EHAB.US,D,20241003,000000,7.47,7.63,7.37,7.57,465865,0
+EHAB.US,D,20241004,000000,7.65,7.69,7.415,7.48,403131,0
+EHAB.US,D,20241007,000000,7.45,7.49,7.1,7.18,549278,0
+EHAB.US,D,20241008,000000,7.18,7.39,7.15,7.29,469548,0
+EHAB.US,D,20241009,000000,7.3,7.34,7.09,7.12,297143,0
+EHAB.US,D,20241010,000000,7.03,7.115,6.9401,7.09,455824,0
+EHAB.US,D,20241011,000000,7.09,7.27,7.09,7.2,317272,0
+EHAB.US,D,20241014,000000,7.19,7.24,7.06,7.16,295636,0
+EHAB.US,D,20241015,000000,7.19,7.305,7.14,7.15,254129,0
+EHAB.US,D,20241016,000000,7.22,7.5425,7.22,7.42,332064,0
+EHAB.US,D,20241017,000000,7.36,7.4,7.215,7.35,288372,0
+EHAB.US,D,20241018,000000,7.34,7.46,7.29,7.36,224715,0
+EHAB.US,D,20241021,000000,7.37,7.41,7.1409,7.18,282527,0
+EHAB.US,D,20241022,000000,7.14,7.215,7.09,7.2,273271,0
+EHAB.US,D,20241023,000000,7.17,7.2,6.89,7.01,239861,0
+EHAB.US,D,20241024,000000,7,7.15,7,7.06,259571,0
+EHAB.US,D,20241025,000000,7.08,7.13,7.01,7.04,268305,0
+EHAB.US,D,20241028,000000,7.11,7.2,7.05,7.13,233002,0
+EHAB.US,D,20241029,000000,7.08,7.13,6.96,6.98,232489,0
+EHAB.US,D,20241030,000000,6.92,7.01,6.92,6.98,234158,0
+EHAB.US,D,20241031,000000,7,7,6.85,6.89,340044,0
+EHAB.US,D,20241101,000000,6.96,7.31,6.925,7.25,284274,0
+EHAB.US,D,20241104,000000,7.28,7.695,7.25,7.63,466803,0
+EHAB.US,D,20241105,000000,7.6,7.67,7.47,7.6,434478,0
+EHAB.US,D,20241106,000000,8.05,8.25,7.87,7.91,591825,0
+EHAB.US,D,20241107,000000,7.71,7.96,7.41,7.92,711762,0
+EHAB.US,D,20241108,000000,7.85,7.91,7.695,7.89,566776,0
+EHAB.US,D,20241111,000000,7.93,8.16,7.86,8.01,499917,0
+EHAB.US,D,20241112,000000,7.965,8.02,7.54,7.61,435904,0
+EHAB.US,D,20241113,000000,7.8,8.09,7.525,7.61,450098,0
+EHAB.US,D,20241114,000000,7.52,7.6,6.93,7.44,815919,0
+EHAB.US,D,20241115,000000,7.51,7.52,7.27,7.35,419503,0
+EHAB.US,D,20241118,000000,7.36,7.36,7.065,7.14,313398,0
+EHAB.US,D,20241119,000000,7.08,7.28,6.97,7.27,357923,0
+EHAB.US,D,20241120,000000,7.26,7.475,7.235,7.46,331523,0
+EHAB.US,D,20241121,000000,7.45,7.48,7.26,7.47,440059,0
+EHAB.US,D,20241122,000000,7.485,7.625,7.44,7.56,388315,0
+EHAB.US,D,20241125,000000,7.7,7.8409,7.56,7.62,1447350,0
+EHAB.US,D,20241126,000000,7.565,7.8,7.49,7.62,303203,0
+EHAB.US,D,20241127,000000,7.765,7.915,7.54,7.62,318331,0
+EHAB.US,D,20241129,000000,7.63,7.765,7.555,7.73,198363,0
+EHAB.US,D,20241202,000000,7.68,7.9,7.63,7.86,333685,0
+EHAB.US,D,20241203,000000,8.03,8.1,7.825,8,592329,0
+EHAB.US,D,20241204,000000,7.98,8.495,7.97,8.31,641360,0
+EHAB.US,D,20241205,000000,8.28,8.3,7.98,7.99,420313,0
+EHAB.US,D,20241206,000000,8.034,8.05,7.621,7.73,341516,0
+EHAB.US,D,20241209,000000,8.17,8.965,8.13,8.75,713749,0
+EHAB.US,D,20241210,000000,8.9,8.9,8.48,8.59,395478,0
+EHAB.US,D,20241211,000000,8.53,8.6,8.18,8.53,283701,0
+EHAB.US,D,20241212,000000,9.02,9.02,8.51,8.52,224440,0
+EHAB.US,D,20241213,000000,8.58,8.64,8.33,8.52,207556,0
+EHAB.US,D,20241216,000000,8.485,8.665,8.43,8.52,219466,0
+EHAB.US,D,20241217,000000,8.485,8.53,8.19,8.29,269864,0
+EHAB.US,D,20241218,000000,8.39,8.44,7.78,7.93,544969,0
+EHAB.US,D,20241219,000000,8.01,8.01,7.58,7.7,397417,0
+EHAB.US,D,20241220,000000,7.7,7.83,7.57,7.65,814876,0
+EHAB.US,D,20241223,000000,7.62,7.74,7.545,7.65,283229,0
+EHAB.US,D,20241224,000000,7.62,7.7,7.5,7.66,132272,0
+EHAB.US,D,20241226,000000,7.645,7.81,7.61,7.73,173820,0
+EHAB.US,D,20241227,000000,7.77,7.82,7.56,7.68,217867,0
+EHAB.US,D,20241230,000000,7.69,7.81,7.53,7.69,227242,0
+EHAB.US,D,20241231,000000,7.77,7.91,7.71,7.81,222798,0
+EHAB.US,D,20250102,000000,7.87,7.89,7.655,7.75,249434,0
+EHAB.US,D,20250103,000000,7.68,7.9,7.55,7.87,242792,0
+EHAB.US,D,20250106,000000,7.88,8.005,7.665,7.77,285922,0
+EHAB.US,D,20250107,000000,7.9,7.99,7.62,7.71,256359,0
+EHAB.US,D,20250108,000000,7.61,7.87,7.555,7.8,254470,0
+EHAB.US,D,20250110,000000,7.67,7.76,7.51,7.6,372013,0
+EHAB.US,D,20250113,000000,7.56,7.795,7.55,7.77,181676,0
+EHAB.US,D,20250114,000000,7.77,7.78,7.51,7.74,269386,0
+EHAB.US,D,20250115,000000,7.9,7.96,7.71,7.81,148686,0
+EHAB.US,D,20250116,000000,7.79,8.025,7.75,7.97,211978,0
+EHAB.US,D,20250117,000000,8.055,8.09,7.84,7.99,217365,0
+EHAB.US,D,20250121,000000,8.015,8.13,7.97,7.99,229094,0
+EHAB.US,D,20250122,000000,7.91,8.015,7.87,7.91,179805,0
+EHAB.US,D,20250123,000000,7.9,8.04,7.825,8.02,183666,0
+EHAB.US,D,20250124,000000,7.95,8.16,7.92,8.13,213192,0
+EHAB.US,D,20250127,000000,8.19,8.47,8.18,8.44,368506,0
+EHAB.US,D,20250128,000000,8.3325,8.635,8.3101,8.57,343111,0
+EHAB.US,D,20250129,000000,8.57,8.57,8.34,8.4,366547,0
+EHAB.US,D,20250130,000000,8.45,8.93,8.38,8.71,479521,0
+EHAB.US,D,20250131,000000,8.69,8.75,8.4,8.4,353287,0
+EHAB.US,D,20250203,000000,8.355,8.67,8.24,8.44,358603,0
+EHAB.US,D,20250204,000000,8.44,8.555,8.381,8.49,240000,0
+EHAB.US,D,20250205,000000,8.57,8.75,8.54,8.65,280884,0
+EHAB.US,D,20250206,000000,8.68,8.75,8.22,8.24,233503,0
+EHAB.US,D,20250207,000000,8.09,8.4,8.09,8.31,314992,0
+EHAB.US,D,20250210,000000,8.335,8.52,8.335,8.43,338693,0
+EHAB.US,D,20250211,000000,8.43,8.53,8.27,8.3,248792,0
+EHAB.US,D,20250212,000000,8.285,8.51,8.19,8.23,258076,0
+EHAB.US,D,20250213,000000,8.255,8.63,8.18,8.59,190795,0
+EHAB.US,D,20250214,000000,8.665,8.83,8.57,8.7,176185,0
+EHAB.US,D,20250218,000000,8.675,8.87,8.6191,8.73,241205,0
+EHAB.US,D,20250219,000000,8.66,8.85,8.66,8.76,222050,0
+EHAB.US,D,20250220,000000,8.69,8.69,8.415,8.44,147796,0
+EHAB.US,D,20250221,000000,8.37,8.47,8.12,8.14,200639,0
+EHAB.US,D,20250224,000000,8.1,8.17,8.005,8.07,250231,0
+EHAB.US,D,20250225,000000,8.16,8.34,8.1,8.26,242390,0
+EHAB.US,D,20250226,000000,8.19,8.28,8.115,8.24,274649,0
+EHAB.US,D,20250227,000000,8.175,8.4,8.13,8.28,288109,0
+EHAB.US,D,20250228,000000,8.22,8.4,7.985,8.37,482054,0
+EHAB.US,D,20250303,000000,8.4,8.605,8.29,8.43,573567,0
+EHAB.US,D,20250304,000000,8.35,8.54,8.19,8.47,344906,0
+EHAB.US,D,20250305,000000,8.48,8.575,8.4,8.54,306153,0
+EHAB.US,D,20250306,000000,7.79,8.06,6.89,8.02,940432,0
+EHAB.US,D,20250307,000000,7.985,8.62,7.9,8.53,487962,0
+EHAB.US,D,20250310,000000,8.576,8.93,8.51,8.67,560175,0
+EHAB.US,D,20250311,000000,8.69,8.805,8.4364,8.45,394801,0
+EHAB.US,D,20250312,000000,8.4,8.55,8.06,8.54,347216,0
+EHAB.US,D,20250313,000000,8.555,8.587,8.32,8.51,318781,0
+EHAB.US,D,20250314,000000,8.6,8.66,8.49,8.56,323559,0
+EHAB.US,D,20250317,000000,8.47,9.075,8.315,9.01,554790,0
+EHAB.US,D,20250318,000000,9,9.48,8.97,9.29,1125348,0
+EHAB.US,D,20250319,000000,9.4799,9.4799,9.07,9.22,340428,0
+EHAB.US,D,20250320,000000,9.17,9.35,9.08,9.26,223315,0
+EHAB.US,D,20250321,000000,9.22,9.28,8.98,9.05,587933,0
+EHAB.US,D,20250324,000000,9.2399,9.255,8.91,8.91,250319,0
+EHAB.US,D,20250325,000000,8.92,9,8.8101,8.84,272693,0
+EHAB.US,D,20250326,000000,8.845,8.97,8.71,8.81,197359,0
+EHAB.US,D,20250327,000000,8.7527,9,8.7527,8.93,210447,0
+EHAB.US,D,20250328,000000,8.89,8.91,8.62,8.64,197302,0
+EHAB.US,D,20250331,000000,8.62,8.9,8.56,8.79,372073,0
+EHAB.US,D,20250401,000000,8.7,8.85,8.5792,8.72,421659,0
+EHAB.US,D,20250402,000000,8.73,8.93,8.64,8.8,286822,0
+EHAB.US,D,20250403,000000,8.62,8.63,8.46,8.51,229513,0
+EHAB.US,D,20250404,000000,8.25,8.4,8.01,8.15,404035,0
+EHAB.US,D,20250407,000000,7.79,8.27,7.75,7.92,447452,0
+EHAB.US,D,20250408,000000,8.28,8.28,7.66,7.75,303549,0
+EHAB.US,D,20250409,000000,7.66,8.32,7.57,8.03,443476,0
+EHAB.US,D,20250410,000000,7.82,8.03,7.735,7.91,261084,0
+EHAB.US,D,20250411,000000,7.79,7.89,7.57,7.76,339551,0
+EHAB.US,D,20250414,000000,7.7708,7.86,7.56,7.79,334739,0
+EHAB.US,D,20250415,000000,7.79,7.91,7.73,7.79,233452,0
+EHAB.US,D,20250416,000000,7.75,7.815,7.63,7.7,195893,0
+EHAB.US,D,20250417,000000,7.66,7.75,7.55,7.68,243217,0
+EHAB.US,D,20250421,000000,7.59,7.59,7.19,7.22,299681,0
+EHAB.US,D,20250422,000000,7.35,7.445,7.19,7.29,284693,0
+EHAB.US,D,20250423,000000,7.43,7.64,7.415,7.52,220635,0
+EHAB.US,D,20250424,000000,7.49,7.71,7.4201,7.7,221796,0
+EHAB.US,D,20250425,000000,7.62,7.79,7.55,7.78,222226,0
+EHAB.US,D,20250428,000000,7.77,7.94,7.77,7.93,225460,0
+EHAB.US,D,20250429,000000,7.91,8.07,7.75,7.96,228130,0
+EHAB.US,D,20250430,000000,7.885,8.01,7.74,7.99,268518,0
+EHAB.US,D,20250501,000000,7.88,7.98,7.83,7.85,279997,0
+EHAB.US,D,20250502,000000,7.88,8.08,7.865,8.05,414965,0
+EHAB.US,D,20250505,000000,8.035,8.12,7.94,7.97,284149,0
+EHAB.US,D,20250506,000000,7.92,8.08,7.888,8.04,263893,0
+EHAB.US,D,20250507,000000,8.145,8.25,8.01,8.2,384280,0
+EHAB.US,D,20250508,000000,8.71,9.75,8.66,9.69,673770,0
+EHAB.US,D,20250509,000000,9.66,10.34,9.64,10.28,773452,0
+EHAB.US,D,20250512,000000,10.54,10.56,9.88,10.46,694497,0
+EHAB.US,D,20250513,000000,10.37,10.63,10.19,10.47,568318,0
+EHAB.US,D,20250514,000000,10.36,10.7,10.2706,10.58,544079,0
+EHAB.US,D,20250515,000000,10.58,10.79,10.43,10.76,356668,0
+EHAB.US,D,20250516,000000,10.71,10.755,10.46,10.64,709355,0
+EHAB.US,D,20250519,000000,10.59,10.75,10.5,10.65,456976,0
+EHAB.US,D,20250520,000000,10.59,10.71,10.55,10.61,522318,0
+EHAB.US,D,20250521,000000,10.487,10.65,10.36,10.43,255494,0
+EHAB.US,D,20250522,000000,10.347,10.4,10.2202,10.26,214108,0
+EHAB.US,D,20250523,000000,10.2,10.23,10.08,10.22,209368,0
+EHAB.US,D,20250527,000000,10.332,10.56,10.325,10.45,248258,0
+EHAB.US,D,20250528,000000,10.497,10.497,10.33,10.36,238842,0
+EHAB.US,D,20250529,000000,10.3644,10.435,10.31,10.33,284583,0
+EHAB.US,D,20250530,000000,10.36,10.616,10.3,10.5,715066,0
+EHAB.US,D,20250602,000000,10.41,10.44,10.15,10.37,432219,0
+EHAB.US,D,20250603,000000,10.295,10.59,10.27,10.43,507702,0
+EHAB.US,D,20250604,000000,10.396,10.66,10.396,10.62,324969,0
+EHAB.US,D,20250605,000000,10.67,10.835,10.645,10.76,394773,0
+EHAB.US,D,20250606,000000,10.85,10.9,10.655,10.8,290102,0
+EHAB.US,D,20250609,000000,10.905,10.905,10.65,10.78,301842,0
+EHAB.US,D,20250610,000000,10.79,10.895,10.695,10.72,331150,0
+EHAB.US,D,20250611,000000,10.75,10.81,10.14,10.25,1152377,0
+EHAB.US,D,20250612,000000,10.28,10.35,9.89,9.97,790287,0
+EHAB.US,D,20250613,000000,9.88,10.05,9.71,9.78,400689,0
+EHAB.US,D,20250616,000000,9.83,9.94,9.68,9.94,350358,0
+EHAB.US,D,20250617,000000,9.7797,9.895,9.58,9.58,382077,0
+EHAB.US,D,20250618,000000,9.505,9.58,9.31,9.34,312067,0
+EHAB.US,D,20250620,000000,9.34,9.38,9.18,9.27,573550,0
+EHAB.US,D,20250623,000000,9.17,9.29,9.055,9.28,515303,0
+EHAB.US,D,20250624,000000,9.4,9.54,9.225,9.51,337833,0
+EHAB.US,D,20250625,000000,9.445,9.54,9.275,9.4,358472,0
+EHAB.US,D,20250626,000000,9.485,9.63,9.41,9.51,361944,0
+EHAB.US,D,20250627,000000,9.59,9.61,9.41,9.56,743484,0
+EHAB.US,D,20250630,000000,9.625,9.69,9.3945,9.64,499483,0
+EHAB.US,D,20250701,000000,8.66,8.74,7.675,7.88,2912229,0
+EHAB.US,D,20250702,000000,7.94,7.98,7.55,7.71,1763952,0
+EHAB.US,D,20250703,000000,7.75,7.82,7.48,7.65,976844,0
+EHAB.US,D,20250707,000000,7.57,7.59,7.25,7.32,774399,0
+EHAB.US,D,20250708,000000,7.295,7.42,7.15,7.3,861655,0
+EHAB.US,D,20250709,000000,7.385,7.385,7.07,7.27,1773936,0
+EHAB.US,D,20250710,000000,7.28,7.54,7.175,7.41,920882,0
+EHAB.US,D,20250711,000000,7.38,7.38,6.955,7.05,782740,0
+EHAB.US,D,20250714,000000,7.03,7.1,6.85,7.08,1145243,0
+EHAB.US,D,20250715,000000,7.105,7.18,6.96,7,725497,0
+EHAB.US,D,20250716,000000,7.04,7.04,6.78,6.84,707846,0
+EHAB.US,D,20250717,000000,6.81,6.82,6.66,6.66,585238,0
+EHAB.US,D,20250718,000000,6.7,6.86,6.5,6.75,664873,0
+EHAB.US,D,20250721,000000,6.7475,6.92,6.635,6.72,855941,0
+EHAB.US,D,20250722,000000,6.72,6.8,6.67,6.76,432047,0
+EHAB.US,D,20250723,000000,6.735,6.925,6.66,6.92,479267,0
+EHAB.US,D,20250724,000000,6.9,6.95,6.8,6.89,579959,0
+EHAB.US,D,20250725,000000,6.92,6.98,6.74,6.75,504840,0
+EHAB.US,D,20250728,000000,6.75,6.855,6.65,6.79,420267,0
+EHAB.US,D,20250729,000000,6.83,6.91,6.59,6.66,647704,0
+EHAB.US,D,20250730,000000,6.66,6.76,6.62,6.68,433159,0
+EHAB.US,D,20250731,000000,6.695,6.86,6.67,6.72,403679,0
+EHAB.US,D,20250801,000000,6.695,6.71,6.5,6.52,582191,0
+EHAB.US,D,20250804,000000,6.5,6.68,6.47,6.6,809196,0
+EHAB.US,D,20250805,000000,6.6,6.71,6.5624,6.69,401751,0
+EHAB.US,D,20250806,000000,6.7,6.965,6.64,6.77,665449,0
+EHAB.US,D,20250807,000000,7.05,7.9666,7.05,7.8,1546860,0
+EHAB.US,D,20250808,000000,7.66,7.8,7.29,7.62,913107,0
+EHAB.US,D,20250811,000000,7.615,7.71,7.22,7.28,644245,0
+EHAB.US,D,20250812,000000,7.4759,7.72,7.425,7.54,801811,0
+EHAB.US,D,20250813,000000,7.6,7.775,7.541,7.57,491798,0
+EHAB.US,D,20250814,000000,7.5,7.5,7.32,7.39,249176,0
+EHAB.US,D,20250815,000000,7.44,7.66,7.44,7.56,336160,0
+EHAB.US,D,20250818,000000,7.59,7.985,7.59,7.97,602508,0
+EHAB.US,D,20250819,000000,7.985,8.16,7.95,8.06,671517,0
+EHAB.US,D,20250820,000000,8.06,8.145,7.94,8.11,478370,0
+EHAB.US,D,20250821,000000,8.08,8.12,7.935,7.99,371547,0
+EHAB.US,D,20250822,000000,8.04,8.29,8.01,8.19,359996,0
+EHAB.US,D,20250825,000000,8.185,8.2,8.0201,8.07,262844,0
+EHAB.US,D,20250826,000000,8.033,8.11,7.92,7.94,418917,0
+EHAB.US,D,20250827,000000,7.9799,8.11,7.91,8,426276,0
+EHAB.US,D,20250828,000000,8,8.03,7.865,7.92,251378,0
+EHAB.US,D,20250829,000000,7.93,7.95,7.84,7.88,282223,0
+EHAB.US,D,20250902,000000,7.81,7.96,7.77,7.86,302433,0
+EHAB.US,D,20250903,000000,7.83,7.9,7.775,7.86,353612,0
+EHAB.US,D,20250904,000000,7.86,7.91,7.765,7.86,240471,0
+EHAB.US,D,20250905,000000,7.96,8.01,7.7444,7.79,316065,0
+EHAB.US,D,20250908,000000,7.79,7.84,7.68,7.7,286410,0
+EHAB.US,D,20250909,000000,7.65,7.98,7.625,7.87,447874,0
+EHAB.US,D,20250910,000000,7.765,8.06,7.565,8.06,1027235,0
+EHAB.US,D,20250911,000000,8.06,8.16,7.89,8.11,398003,0
+EHAB.US,D,20250912,000000,8.1,8.14,7.85,7.87,442204,0
+EHAB.US,D,20250915,000000,7.82,7.91,7.68,7.7,311565,0
+EHAB.US,D,20250916,000000,7.7,7.715,7.53,7.6,316614,0
+EHAB.US,D,20250917,000000,7.67,7.95,7.63,7.72,372017,0
+EHAB.US,D,20250918,000000,7.755,8.07,7.735,8.06,336963,0
+EHAB.US,D,20250919,000000,8.11,8.27,8.06,8.18,1059770,0
+EHAB.US,D,20250922,000000,8.14,8.21,8.03,8.21,268897,0
+EHAB.US,D,20250923,000000,8.25,8.39,8.055,8.07,308633,0
+EHAB.US,D,20250924,000000,8.08,8.35,8.08,8.28,294567,0
+EHAB.US,D,20250925,000000,8.26,8.27,7.945,7.99,278941,0
+EHAB.US,D,20250926,000000,8.01,8.13,7.99,8.11,322513,0
+EHAB.US,D,20250929,000000,8.09,8.2,7.995,8.05,313835,0
+EHAB.US,D,20250930,000000,8.015,8.045,7.94,8.01,219684,0
+EHAB.US,D,20251001,000000,8,8.205,7.925,8.15,314746,0
+EHAB.US,D,20251002,000000,8.195,8.195,8.005,8.09,279141,0
+EHAB.US,D,20251003,000000,8.18,8.275,8.095,8.13,204323,0
+EHAB.US,D,20251006,000000,8.1,8.26,8.1,8.14,298469,0
+EHAB.US,D,20251007,000000,8.2204,8.2204,7.96,7.96,316167,0
+EHAB.US,D,20251008,000000,8.04,8.23,8.02,8.21,211510,0
+EHAB.US,D,20251009,000000,8.29,8.29,8,8,248862,0
+EHAB.US,D,20251010,000000,8.045,8.08,7.75,7.75,412253,0
+EHAB.US,D,20251013,000000,7.95,7.995,7.71,7.96,451780,0
+EHAB.US,D,20251014,000000,7.9074,8.05,7.85,8,325398,0
+EHAB.US,D,20251015,000000,8.06,8.295,7.98,8.08,205764,0
+EHAB.US,D,20251016,000000,8.18,8.18,7.995,8.01,243336,0
+EHAB.US,D,20251017,000000,8.39,8.39,7.885,8.06,298405,0
+EHAB.US,D,20251020,000000,8.09,8.4,7.99,8.4,407381,0
+EHAB.US,D,20251021,000000,8.49,8.56,8.27,8.5,535039,0
+EHAB.US,D,20251022,000000,8.59,8.82,8.485,8.79,522580,0
+EHAB.US,D,20251023,000000,8.75,8.75,8.34,8.36,250350,0
+EHAB.US,D,20251024,000000,8.3,8.56,8.3,8.56,177888,0
+EHAB.US,D,20251027,000000,8.57,8.71,8.53,8.58,308528,0
+EHAB.US,D,20251028,000000,8.54,8.64,8.46,8.53,355227,0
+EHAB.US,D,20251029,000000,8.58,8.72,8.415,8.5,283791,0
+EHAB.US,D,20251030,000000,8.53,8.565,8.17,8.18,278143,0
+EHAB.US,D,20251031,000000,8.27,8.27,8.04,8.13,239979,0
+EHAB.US,D,20251103,000000,8.16,8.33,7.93,8.31,440814,0
+EHAB.US,D,20251104,000000,8.3,8.376,8.085,8.15,485963,0
+EHAB.US,D,20251105,000000,8.215,8.26,8.145,8.21,371254,0
+EHAB.US,D,20251106,000000,8.485,8.54,7.64,7.71,455784,0
+EHAB.US,D,20251107,000000,7.8,8.06,7.72,7.95,539633,0
+EHAB.US,D,20251110,000000,7.96,7.96,7.58,7.93,532122,0
+EHAB.US,D,20251111,000000,7.8,8.015,7.7,7.99,467361,0
+EHAB.US,D,20251112,000000,8.07,8.23,8.02,8.05,693720,0
+EHAB.US,D,20251113,000000,8.075,8.22,8.02,8.15,633729,0
+EHAB.US,D,20251114,000000,7.94,8.39,7.94,8.09,1433605,0
+EHAB.US,D,20251117,000000,8.22,8.35,7.76,7.99,744719,0
+EHAB.US,D,20251118,000000,8.04,8.12,7.88,8.07,320050,0
+EHAB.US,D,20251119,000000,8.01,8.14,7.87,7.99,402948,0
+EHAB.US,D,20251120,000000,7.98,8.17,7.955,8.11,381902,0
+EHAB.US,D,20251121,000000,8.11,8.69,8.11,8.5,576145,0
+EHAB.US,D,20251124,000000,8.55,8.83,8.51,8.72,489760,0
+EHAB.US,D,20251125,000000,8.75,8.92,8.64,8.81,518542,0
+EHAB.US,D,20251126,000000,8.745,9.05,8.64,9.03,689828,0
+EHAB.US,D,20251128,000000,9.07,9.07,8.815,8.94,252339,0
+EHAB.US,D,20251201,000000,9.05,9.72,9.02,9.69,1403168,0
+EHAB.US,D,20251202,000000,9.56,9.72,9.35,9.51,745034,0
+EHAB.US,D,20251203,000000,9.59,9.6,9.214,9.34,496042,0
+EHAB.US,D,20251204,000000,9.32,9.39,9.19,9.31,456191,0
+EHAB.US,D,20251205,000000,9.307,9.4,9.18,9.33,343180,0
+EHAB.US,D,20251208,000000,9.35,9.4,9.1601,9.35,702981,0
+EHAB.US,D,20251209,000000,9.37,9.66,9.36,9.6,726164,0
+EHAB.US,D,20251210,000000,9.54,9.785,9.53,9.68,498723,0
+EHAB.US,D,20251211,000000,9.695,9.89,9.53,9.59,615249,0
+EHAB.US,D,20251212,000000,9.6,9.82,9.54,9.68,409001,0
+EHAB.US,D,20251215,000000,9.66,9.83,9.58,9.69,449076,0
+EHAB.US,D,20251216,000000,9.72,9.756,9.515,9.61,449201,0
+EHAB.US,D,20251217,000000,9.5,9.67,9.5,9.62,274725,0
+EHAB.US,D,20251218,000000,9.7,9.75,9.585,9.66,286710,0
+EHAB.US,D,20251219,000000,9.7,9.7,9.525,9.56,748370,0
+EHAB.US,D,20251222,000000,9.6,9.63,9.365,9.39,310513,0
+EHAB.US,D,20251223,000000,9.37,9.45,9.31,9.38,288426,0
+EHAB.US,D,20251224,000000,9.41,9.5,9.32,9.48,153557,0
+EHAB.US,D,20251226,000000,9.4,9.48,9.37,9.38,214902,0
+EHAB.US,D,20251229,000000,9.32,9.44,9.261,9.42,313460,0
+EHAB.US,D,20251230,000000,9.39,9.43,9.23,9.29,263263,0
+EHAB.US,D,20251231,000000,9.33,9.345,9.2,9.22,501550,0
+EHAB.US,D,20260102,000000,9.25,9.25,8.935,9.09,367966,0
+EHAB.US,D,20260105,000000,9.09,9.28,9.06,9.23,407950,0
+EHAB.US,D,20260106,000000,9.14,9.48,9.14,9.44,315302,0
+EHAB.US,D,20260107,000000,9.4544,9.535,9.4,9.51,250988,0
+EHAB.US,D,20260108,000000,10.04,10.63,9.94,10.19,702014,0
+EHAB.US,D,20260109,000000,10.105,10.3199,9.97,9.97,418149,0
+EHAB.US,D,20260112,000000,10.01,10.21,9.95,10.19,382393,0
+EHAB.US,D,20260113,000000,11.11,11.27,10.77,10.95,651321,0
+EHAB.US,D,20260114,000000,10.8616,10.955,10.58,10.8,373725,0
+EHAB.US,D,20260115,000000,10.81,10.899,10.68,10.89,336265,0
+EHAB.US,D,20260116,000000,10.8,10.84,10.52,10.52,364095,0
+EHAB.US,D,20260120,000000,10.44,10.6,10.4001,10.43,277976,0
+EHAB.US,D,20260121,000000,10.475,10.74,10.365,10.74,359898,0
+EHAB.US,D,20260122,000000,11.1,11.35,11.01,11.07,510914,0
+EHAB.US,D,20260123,000000,11.01,11.09,10.66,10.79,254757,0
+EHAB.US,D,20260126,000000,10.86,10.91,10.65,10.73,230710,0
+EHAB.US,D,20260127,000000,10.595,10.62,10.22,10.38,315841,0
+EHAB.US,D,20260128,000000,10.49,10.49,10.21,10.32,325153,0
+EHAB.US,D,20260129,000000,10.32,10.62,10.29,10.54,237809,0
+EHAB.US,D,20260130,000000,10.5,10.68,10.36,10.63,367629,0
+EHAB.US,D,20260202,000000,10.55,10.8956,10.5401,10.77,292660,0
+EHAB.US,D,20260203,000000,10.74,10.96,10.56,10.82,288043,0
+EHAB.US,D,20260204,000000,10.9,11.24,10.82,11.02,593973,0
+EHAB.US,D,20260205,000000,11,11.3025,10.99,11.02,312426,0
+EHAB.US,D,20260206,000000,11.07,11.2,11.03,11.13,282462,0
+EHAB.US,D,20260209,000000,11.24,11.275,10.935,11.09,219492,0
+EHAB.US,D,20260210,000000,11.09,11.33,10.9801,11.19,1581375,0
+EHAB.US,D,20260211,000000,11.15,11.44,10.965,11.24,948551,0
+EHAB.US,D,20260212,000000,11.3286,11.45,11.11,11.22,872689,0
+EHAB.US,D,20260213,000000,11.32,11.357,11.05,11.16,517996,0
+EHAB.US,D,20260217,000000,11.145,11.3,11.06,11.29,724991,0
+EHAB.US,D,20260218,000000,11.15,11.27,10.91,11.07,2591118,0
diff --git a/daily/us/nyse stocks/1/eipi.us.txt b/daily/us/nyse stocks/1/eipi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a989f8c1a369c319608f7f190846c0c7a66af806
--- /dev/null
+++ b/daily/us/nyse stocks/1/eipi.us.txt	
@@ -0,0 +1,447 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EIPI.US,D,20240508,000000,18.18,18.58,18.18,18.53,4046993,0
+EIPI.US,D,20240509,000000,18.4,18.74,18.4,18.72,878764,0
+EIPI.US,D,20240510,000000,18.68,18.83,18.68,18.74,468550,0
+EIPI.US,D,20240513,000000,18.77,18.8047,18.665,18.67,335224,0
+EIPI.US,D,20240514,000000,18.69,18.815,18.69,18.79,768691,0
+EIPI.US,D,20240515,000000,18.82,18.8899,18.771,18.85,382314,0
+EIPI.US,D,20240516,000000,18.8,18.92,18.8,18.83,277478,0
+EIPI.US,D,20240517,000000,18.82,18.93,18.8037,18.92,198435,0
+EIPI.US,D,20240520,000000,18.88,18.96,18.88,18.95,156971,0
+EIPI.US,D,20240521,000000,18.78,18.89,18.78,18.82,276347,0
+EIPI.US,D,20240522,000000,18.77,18.77,18.555,18.57,634642,0
+EIPI.US,D,20240523,000000,18.63,18.63,18.354,18.36,255500,0
+EIPI.US,D,20240524,000000,18.46,18.485,18.415,18.45,122549,0
+EIPI.US,D,20240528,000000,18.5,18.5648,18.42,18.47,166840,0
+EIPI.US,D,20240529,000000,18.41,18.41,18.26,18.3,174522,0
+EIPI.US,D,20240530,000000,18.27,18.41,18.27,18.4,198609,0
+EIPI.US,D,20240531,000000,18.5,18.75,18.42,18.75,270575,0
+EIPI.US,D,20240603,000000,18.66,18.72,18.46,18.52,370249,0
+EIPI.US,D,20240604,000000,18.44,18.54,18.36,18.51,124105,0
+EIPI.US,D,20240605,000000,18.51,18.55,18.445,18.54,189873,0
+EIPI.US,D,20240606,000000,18.48,18.58,18.4601,18.49,173137,0
+EIPI.US,D,20240607,000000,18.42,18.495,18.375,18.42,86351,0
+EIPI.US,D,20240610,000000,18.42,18.61,18.42,18.58,106162,0
+EIPI.US,D,20240611,000000,18.59,18.59,18.4,18.47,82657,0
+EIPI.US,D,20240612,000000,18.59,18.59,18.44,18.49,93593,0
+EIPI.US,D,20240613,000000,18.42,18.44,18.281,18.36,174019,0
+EIPI.US,D,20240614,000000,18.26,18.28,18.1701,18.24,94765,0
+EIPI.US,D,20240617,000000,18.21,18.3299,18.18,18.22,108239,0
+EIPI.US,D,20240618,000000,18.22,18.35,18.22,18.33,117286,0
+EIPI.US,D,20240620,000000,18.3,18.4756,18.3,18.46,127224,0
+EIPI.US,D,20240621,000000,18.44,18.4851,18.38,18.38,59654,0
+EIPI.US,D,20240624,000000,18.41,18.7449,18.41,18.7,104998,0
+EIPI.US,D,20240625,000000,18.86,18.86,18.6019,18.655,81561,0
+EIPI.US,D,20240626,000000,18.6,18.62,18.51,18.58,114086,0
+EIPI.US,D,20240627,000000,18.48,18.5603,18.46,18.53,187368,0
+EIPI.US,D,20240628,000000,18.68,18.71,18.5,18.579,163999,0
+EIPI.US,D,20240701,000000,18.7,18.7,18.48,18.53,143738,0
+EIPI.US,D,20240702,000000,18.55,18.62,18.5198,18.58,86794,0
+EIPI.US,D,20240703,000000,18.57,18.77,18.57,18.69,56386,0
+EIPI.US,D,20240705,000000,18.65,18.7,18.555,18.61,82036,0
+EIPI.US,D,20240708,000000,18.53,18.66,18.53,18.57,109600,0
+EIPI.US,D,20240709,000000,18.5,18.6789,18.5,18.58,105822,0
+EIPI.US,D,20240710,000000,18.6,18.665,18.55,18.65,84877,0
+EIPI.US,D,20240711,000000,18.65,18.87,18.65,18.87,159479,0
+EIPI.US,D,20240712,000000,18.87,19,18.8484,18.92,76747,0
+EIPI.US,D,20240715,000000,18.88,18.945,18.86,18.8626,126980,0
+EIPI.US,D,20240716,000000,18.82,18.99,18.82,18.99,82206,0
+EIPI.US,D,20240717,000000,18.93,19.17,18.93,19.08,191069,0
+EIPI.US,D,20240718,000000,19,19.21,19,19.08,105619,0
+EIPI.US,D,20240719,000000,19.06,19.185,19.06,19.13,86996,0
+EIPI.US,D,20240722,000000,19.1,19.29,19.1,19.28,59160,0
+EIPI.US,D,20240723,000000,19.15,19.1999,19,19.01,184384,0
+EIPI.US,D,20240724,000000,19,19.05,18.88,18.905,95110,0
+EIPI.US,D,20240725,000000,18.85,18.9727,18.82,18.85,146413,0
+EIPI.US,D,20240726,000000,18.89,19.03,18.86,18.96,116274,0
+EIPI.US,D,20240729,000000,18.94,19,18.8801,18.965,94003,0
+EIPI.US,D,20240730,000000,18.91,19.1199,18.91,19.1,117126,0
+EIPI.US,D,20240731,000000,19.34,19.3688,19.0607,19.075,158893,0
+EIPI.US,D,20240801,000000,19.06,19.18,18.96,19.045,66949,0
+EIPI.US,D,20240802,000000,18.91,18.975,18.65,18.77,94849,0
+EIPI.US,D,20240805,000000,18.65,18.65,18.28,18.4,152346,0
+EIPI.US,D,20240806,000000,18.43,18.81,18.43,18.67,70618,0
+EIPI.US,D,20240807,000000,19,19,18.67,18.68,91680,0
+EIPI.US,D,20240808,000000,18.73,18.99,18.73,18.99,140721,0
+EIPI.US,D,20240809,000000,18.93,18.93,18.8,18.91,86032,0
+EIPI.US,D,20240812,000000,18.85,18.93,18.8301,18.855,45475,0
+EIPI.US,D,20240813,000000,18.83,18.93,18.78,18.93,99967,0
+EIPI.US,D,20240814,000000,18.86,19.1,18.86,19.1,70140,0
+EIPI.US,D,20240815,000000,19.1,19.19,19.03,19.1232,82525,0
+EIPI.US,D,20240816,000000,19.07,19.25,19.07,19.21,56693,0
+EIPI.US,D,20240819,000000,19.23,19.4288,19.21,19.35,62452,0
+EIPI.US,D,20240820,000000,19.3,19.3384,19.16,19.16,80827,0
+EIPI.US,D,20240821,000000,18.96,19.135,18.96,19.06,131755,0
+EIPI.US,D,20240822,000000,19.26,19.26,19.05,19.07,41318,0
+EIPI.US,D,20240823,000000,19.07,19.26,19.07,19.18,92013,0
+EIPI.US,D,20240826,000000,19.22,19.4,19.22,19.34,76033,0
+EIPI.US,D,20240827,000000,19.19,19.305,19.19,19.2,61560,0
+EIPI.US,D,20240828,000000,19.1,19.213,19.06,19.1,76029,0
+EIPI.US,D,20240829,000000,19.1,19.3,19.09,19.25,61997,0
+EIPI.US,D,20240830,000000,19.31,19.34,19.22,19.34,226027,0
+EIPI.US,D,20240903,000000,19.14,19.228,19,19.16,135597,0
+EIPI.US,D,20240904,000000,19.08,19.2643,19.07,19.08,78600,0
+EIPI.US,D,20240905,000000,19.15,19.2202,19.09,19.09,62200,0
+EIPI.US,D,20240906,000000,19.175,19.175,18.93,18.97,43664,0
+EIPI.US,D,20240909,000000,18.98,19.0799,18.95,18.99,86756,0
+EIPI.US,D,20240910,000000,18.97,19.03,18.8537,18.94,97149,0
+EIPI.US,D,20240911,000000,18.93,19.04,18.83,19.04,226698,0
+EIPI.US,D,20240912,000000,19.06,19.1399,18.98,19.09,37027,0
+EIPI.US,D,20240913,000000,19.13,19.28,19.13,19.27,70037,0
+EIPI.US,D,20240916,000000,19.32,19.45,19.3001,19.38,154944,0
+EIPI.US,D,20240917,000000,19.36,19.49,19.36,19.4,106284,0
+EIPI.US,D,20240918,000000,19.4,19.46,19.34,19.34,110727,0
+EIPI.US,D,20240919,000000,19.43,19.48,19.37,19.37,71338,0
+EIPI.US,D,20240920,000000,19.27,19.5,19.27,19.47,71888,0
+EIPI.US,D,20240923,000000,19.45,19.6799,19.45,19.64,212168,0
+EIPI.US,D,20240924,000000,19.66,19.71,19.56,19.56,114104,0
+EIPI.US,D,20240925,000000,19.56,19.5999,19.4504,19.48,76998,0
+EIPI.US,D,20240926,000000,19.22,19.34,19.07,19.13,143242,0
+EIPI.US,D,20240927,000000,19.13,19.33,19.13,19.31,59825,0
+EIPI.US,D,20240930,000000,19.33,19.35,19.175,19.35,71237,0
+EIPI.US,D,20241001,000000,19.19,19.5,19.19,19.46,80090,0
+EIPI.US,D,20241002,000000,19.46,19.585708,19.45,19.54,161859,0
+EIPI.US,D,20241003,000000,19.5,19.72,19.5,19.71,44403,0
+EIPI.US,D,20241004,000000,19.75,19.7591,19.61,19.66,49624,0
+EIPI.US,D,20241007,000000,19.62,19.74,19.59,19.63,49231,0
+EIPI.US,D,20241008,000000,19.5,19.6,19.4,19.49,42111,0
+EIPI.US,D,20241009,000000,19.36,19.58,19.36,19.51,68213,0
+EIPI.US,D,20241010,000000,19.5,19.595,19.5,19.57,90251,0
+EIPI.US,D,20241011,000000,19.58,19.7,19.58,19.63,66436,0
+EIPI.US,D,20241014,000000,19.5,19.78,19.5,19.72,67720,0
+EIPI.US,D,20241015,000000,19.67,19.67,19.54,19.54,90425,0
+EIPI.US,D,20241016,000000,19.52,19.781528,19.52,19.68,79304,0
+EIPI.US,D,20241017,000000,19.89,19.89,19.63,19.7,159353,0
+EIPI.US,D,20241018,000000,19.69,19.7368,19.54,19.66,110114,0
+EIPI.US,D,20241021,000000,19.66,19.83,19.59,19.61,100411,0
+EIPI.US,D,20241022,000000,19.38,19.55,19.38,19.49,97418,0
+EIPI.US,D,20241023,000000,19.59,19.59,19.4,19.44,66728,0
+EIPI.US,D,20241024,000000,19.44,19.5127,19.44,19.49,134196,0
+EIPI.US,D,20241025,000000,19.64,19.64,19.38,19.4,83511,0
+EIPI.US,D,20241028,000000,19.33,19.4,19.3101,19.37,81219,0
+EIPI.US,D,20241029,000000,19.5,19.5,19.2,19.25,88010,0
+EIPI.US,D,20241030,000000,19.14,19.43,19.14,19.33,72178,0
+EIPI.US,D,20241031,000000,19.34,19.4799,19.34,19.41,97223,0
+EIPI.US,D,20241101,000000,19.6,19.6,19.14,19.14,192708,0
+EIPI.US,D,20241104,000000,19.13,19.3,19.13,19.3,132919,0
+EIPI.US,D,20241105,000000,19.23,19.54,19.23,19.53,36667,0
+EIPI.US,D,20241106,000000,19.64,19.8887,19.636,19.81,82645,0
+EIPI.US,D,20241107,000000,19.74,19.9799,19.74,19.93,71194,0
+EIPI.US,D,20241108,000000,19.75,20.0199,19.75,19.97,59867,0
+EIPI.US,D,20241111,000000,20.03,20.15,19.9,20.09,67357,0
+EIPI.US,D,20241112,000000,20.105,20.105,19.87,19.95,108366,0
+EIPI.US,D,20241113,000000,20,20.0002,19.54,19.94,86465,0
+EIPI.US,D,20241114,000000,19.995,20.0634,19.87,20,49809,0
+EIPI.US,D,20241115,000000,20,20.2,19.83,20.2,72165,0
+EIPI.US,D,20241118,000000,20.2,20.41,20.17,20.37,71515,0
+EIPI.US,D,20241119,000000,20.31,20.41,20.05,20.39,51661,0
+EIPI.US,D,20241120,000000,20.43,20.46,20.31,20.44,79042,0
+EIPI.US,D,20241121,000000,20.33,20.67,20.28,20.62,151102,0
+EIPI.US,D,20241122,000000,20.59,20.734,20.5,20.65,112160,0
+EIPI.US,D,20241125,000000,20.8156,20.8156,20.47,20.48,141427,0
+EIPI.US,D,20241126,000000,20.5125,20.72,20.49,20.57,108597,0
+EIPI.US,D,20241127,000000,20.62,20.75,20.54,20.72,101416,0
+EIPI.US,D,20241129,000000,20.8485,20.87,20.7732,20.87,67948,0
+EIPI.US,D,20241202,000000,20.81,20.81,20.5,20.55,91082,0
+EIPI.US,D,20241203,000000,20.66,20.685,20.52,20.55,86675,0
+EIPI.US,D,20241204,000000,20.495,20.5781,20.3663,20.39,211231,0
+EIPI.US,D,20241205,000000,20.49,20.5973,20.35,20.5,60327,0
+EIPI.US,D,20241206,000000,20.4879,20.4879,20.3,20.3,85091,0
+EIPI.US,D,20241209,000000,20.35,20.4899,20.16,20.16,83639,0
+EIPI.US,D,20241210,000000,20.08,20.25,20.05,20.05,127581,0
+EIPI.US,D,20241211,000000,20.1555,20.24,20.07,20.14,69375,0
+EIPI.US,D,20241212,000000,20.14,20.28,20.1209,20.1325,138006,0
+EIPI.US,D,20241213,000000,19.78,19.8472,19.62,19.68,91756,0
+EIPI.US,D,20241216,000000,19.75,19.93,19.51,19.54,72344,0
+EIPI.US,D,20241217,000000,19.3663,19.4644,19.34,19.4,75959,0
+EIPI.US,D,20241218,000000,19.54,19.54,19,19,84421,0
+EIPI.US,D,20241219,000000,19.1715,19.2235,19.02,19.08,68148,0
+EIPI.US,D,20241220,000000,19.08,19.32,19.01,19.2,64192,0
+EIPI.US,D,20241223,000000,19.23,19.41,19.135,19.31,32960,0
+EIPI.US,D,20241224,000000,19.4094,19.53,19.33,19.49,46889,0
+EIPI.US,D,20241226,000000,19.49,19.49,19.38,19.4,35134,0
+EIPI.US,D,20241227,000000,19.43,19.4599,19.27,19.37,50036,0
+EIPI.US,D,20241230,000000,19.32,19.56,19.23,19.48,145205,0
+EIPI.US,D,20241231,000000,19.48,19.68,19.43,19.49,199210,0
+EIPI.US,D,20250102,000000,19.597,19.75,19.58,19.75,92673,0
+EIPI.US,D,20250103,000000,19.7499,19.86,19.7,19.79,45737,0
+EIPI.US,D,20250106,000000,19.875,19.8891,19.68,19.69,142112,0
+EIPI.US,D,20250107,000000,19.77,19.845,19.72,19.73,128670,0
+EIPI.US,D,20250108,000000,19.785,19.93,19.67,19.92,115048,0
+EIPI.US,D,20250110,000000,19.8624,19.992,19.7,19.7,371898,0
+EIPI.US,D,20250113,000000,19.79,19.94,19.76,19.89,87758,0
+EIPI.US,D,20250114,000000,19.95,20.2049,19.8,20.1,93720,0
+EIPI.US,D,20250115,000000,20.2,20.36,20.2,20.24,306724,0
+EIPI.US,D,20250116,000000,20.3441,20.56,20.28,20.56,640755,0
+EIPI.US,D,20250117,000000,20.57,20.68,20.57,20.61,135329,0
+EIPI.US,D,20250121,000000,20.65,20.8985,20.55,20.81,67310,0
+EIPI.US,D,20250122,000000,20.6,20.89,20.35,20.42,101577,0
+EIPI.US,D,20250123,000000,20.42,20.53,20.325,20.42,99709,0
+EIPI.US,D,20250124,000000,20.445,20.5293,20.32,20.32,120162,0
+EIPI.US,D,20250127,000000,20.3,20.4,19.7,19.87,163865,0
+EIPI.US,D,20250128,000000,19.88,19.89,19.68,19.84,77279,0
+EIPI.US,D,20250129,000000,19.84,20.0212,19.76,19.84,65538,0
+EIPI.US,D,20250130,000000,20.2356,20.25,19.93,20.25,150643,0
+EIPI.US,D,20250131,000000,20.2986,20.3,19.87,19.8796,113877,0
+EIPI.US,D,20250203,000000,19.75,20.04,19.69,19.9845,171783,0
+EIPI.US,D,20250204,000000,19.85,20.1498,19.85,20.02,48786,0
+EIPI.US,D,20250205,000000,20.11,20.2544,20,20.16,86381,0
+EIPI.US,D,20250206,000000,20.1571,20.2923,19.94,20,143858,0
+EIPI.US,D,20250207,000000,19.94,20.14,19.94,20.05,53122,0
+EIPI.US,D,20250210,000000,20.1,20.2648,20,20.14,108750,0
+EIPI.US,D,20250211,000000,20.1109,20.3,20.04,20.18,99934,0
+EIPI.US,D,20250212,000000,20.1188,20.2,19.92,20.01,105751,0
+EIPI.US,D,20250213,000000,19.9901,20.22,19.9901,20.22,85839,0
+EIPI.US,D,20250214,000000,20.3,20.335,20.1366,20.1644,59491,0
+EIPI.US,D,20250218,000000,20.1622,20.37,20.15,20.3582,61923,0
+EIPI.US,D,20250219,000000,20.36,20.4881,20.27,20.39,47676,0
+EIPI.US,D,20250220,000000,20.25,20.41,20.1704,20.3744,100359,0
+EIPI.US,D,20250221,000000,20.11,20.2565,20.01,20.1,111685,0
+EIPI.US,D,20250224,000000,20.0791,20.17,19.9,20.01,105639,0
+EIPI.US,D,20250225,000000,20.07,20.17,19.55,19.86,96630,0
+EIPI.US,D,20250226,000000,19.9,19.9391,19.8,19.91,51636,0
+EIPI.US,D,20250227,000000,19.9,19.94,19.75,19.78,76792,0
+EIPI.US,D,20250228,000000,19.81,20.11,19.7969,20.11,99562,0
+EIPI.US,D,20250303,000000,20.25,20.25,19.84,19.96,55303,0
+EIPI.US,D,20250304,000000,19.76,19.8,19.52,19.6,72340,0
+EIPI.US,D,20250305,000000,19.6482,19.66,19.375,19.56,80525,0
+EIPI.US,D,20250306,000000,19.3259,19.4524,19.2,19.26,96858,0
+EIPI.US,D,20250307,000000,19.44,19.58,19.22,19.44,59642,0
+EIPI.US,D,20250310,000000,19.42,19.6191,19.29,19.46,107169,0
+EIPI.US,D,20250311,000000,19.63,19.6899,19.37,19.48,104110,0
+EIPI.US,D,20250312,000000,19.61,19.81,19.536,19.6,51598,0
+EIPI.US,D,20250313,000000,19.66,19.765,19.49,19.55,42957,0
+EIPI.US,D,20250314,000000,19.7,19.9899,19.58,19.96,58422,0
+EIPI.US,D,20250317,000000,20,20.3104,19.94,20.2,55107,0
+EIPI.US,D,20250318,000000,20.19,20.23,20.13,20.19,69133,0
+EIPI.US,D,20250319,000000,20.11,20.4,20.11,20.32,45667,0
+EIPI.US,D,20250320,000000,20.23,20.4,20.21,20.37,58737,0
+EIPI.US,D,20250321,000000,20.32,20.34,20.18,20.28,39200,0
+EIPI.US,D,20250324,000000,20.4,20.4909,20.37,20.45,49653,0
+EIPI.US,D,20250325,000000,20.4644,20.47,20.3,20.33,56578,0
+EIPI.US,D,20250326,000000,20.45,20.52,20.32,20.36,63712,0
+EIPI.US,D,20250327,000000,20.28,20.31,20.14,20.19,94332,0
+EIPI.US,D,20250328,000000,20.21,20.2219,20.07,20.21,60224,0
+EIPI.US,D,20250331,000000,20.2225,20.31,20.12,20.29,79359,0
+EIPI.US,D,20250401,000000,20.14,20.44,20.14,20.3522,27940,0
+EIPI.US,D,20250402,000000,20.3,20.52,20.26,20.44,54580,0
+EIPI.US,D,20250403,000000,19.8,20.2108,19.8,19.8,71214,0
+EIPI.US,D,20250404,000000,19.51,19.74,18.35,18.44,260640,0
+EIPI.US,D,20250407,000000,17.78,18.6686,17.4,18.18,505896,0
+EIPI.US,D,20250408,000000,18.69,18.8481,17.75,17.92,101127,0
+EIPI.US,D,20250409,000000,17.745,18.87,17.43,18.83,171903,0
+EIPI.US,D,20250410,000000,18.53,18.5607,17.95,18.37,228875,0
+EIPI.US,D,20250411,000000,18.23,18.69,18.1,18.57,182754,0
+EIPI.US,D,20250414,000000,18.95,19.01,18.7919,18.91,39471,0
+EIPI.US,D,20250415,000000,18.97,19.283,18.97,19.08,62028,0
+EIPI.US,D,20250416,000000,19.1013,19.32,19.03,19.13,62475,0
+EIPI.US,D,20250417,000000,19.22,19.54,19.1,19.33,53378,0
+EIPI.US,D,20250421,000000,19.33,19.33,18.66,18.87,141842,0
+EIPI.US,D,20250422,000000,18.8658,19.18,18.8658,19.14,121817,0
+EIPI.US,D,20250423,000000,19.205,19.48,19.01,19.16,52455,0
+EIPI.US,D,20250424,000000,19.185,19.4593,19.1758,19.28,50868,0
+EIPI.US,D,20250425,000000,19.35,19.39,19.1,19.33,49088,0
+EIPI.US,D,20250428,000000,19.63,19.63,19.29,19.41,40952,0
+EIPI.US,D,20250429,000000,19.475,19.54,19.29,19.43,65332,0
+EIPI.US,D,20250430,000000,19.3112,19.3199,18.91,19.09,133073,0
+EIPI.US,D,20250501,000000,19.2198,19.285,18.94,19.01,54342,0
+EIPI.US,D,20250502,000000,19.1,19.3103,19.07,19.3,46089,0
+EIPI.US,D,20250505,000000,19.0776,19.17,19.0094,19.05,47228,0
+EIPI.US,D,20250506,000000,19.12,19.1389,18.95,19.03,62164,0
+EIPI.US,D,20250507,000000,19.05,19.29,19.03,19.19,59421,0
+EIPI.US,D,20250508,000000,19.327,19.4,19.23,19.23,35090,0
+EIPI.US,D,20250509,000000,19.27,19.3738,19.25,19.31,65779,0
+EIPI.US,D,20250512,000000,19.52,19.6117,19.3051,19.35,56646,0
+EIPI.US,D,20250513,000000,19.4386,19.65,19.38,19.51,36107,0
+EIPI.US,D,20250514,000000,19.3967,19.5101,19.3967,19.49,40018,0
+EIPI.US,D,20250515,000000,19.46,19.6699,19.41,19.64,48839,0
+EIPI.US,D,20250516,000000,19.7,19.8499,19.6016,19.7,49934,0
+EIPI.US,D,20250519,000000,19.6,19.7239,19.552,19.68,34343,0
+EIPI.US,D,20250520,000000,19.7499,19.8038,19.66,19.67,48287,0
+EIPI.US,D,20250521,000000,19.48,19.57,19.27,19.27,94938,0
+EIPI.US,D,20250522,000000,19.18,19.2598,19.0303,19.14,47595,0
+EIPI.US,D,20250523,000000,19.0878,19.34,19.03,19.33,63808,0
+EIPI.US,D,20250527,000000,19.58,19.58,19.35,19.43,48475,0
+EIPI.US,D,20250528,000000,19.46,19.46,19.28,19.28,49954,0
+EIPI.US,D,20250529,000000,19.305,19.37,19.22,19.35,61392,0
+EIPI.US,D,20250530,000000,19.3,19.58,19.19,19.34,171995,0
+EIPI.US,D,20250602,000000,19.4042,19.59,19.33,19.5,57205,0
+EIPI.US,D,20250603,000000,19.44,19.65,19.4108,19.59,67825,0
+EIPI.US,D,20250604,000000,19.59,19.6672,19.36,19.37,73411,0
+EIPI.US,D,20250605,000000,19.37,19.48,19.3201,19.44,43394,0
+EIPI.US,D,20250606,000000,19.5,19.5699,19.4975,19.5419,23272,0
+EIPI.US,D,20250609,000000,19.465,19.605,19.39,19.43,51756,0
+EIPI.US,D,20250610,000000,19.53,19.6,19.4682,19.53,40944,0
+EIPI.US,D,20250611,000000,19.5856,19.7,19.55,19.66,60226,0
+EIPI.US,D,20250612,000000,19.655,19.83,19.655,19.81,28347,0
+EIPI.US,D,20250613,000000,19.795,19.9,19.76,19.81,55465,0
+EIPI.US,D,20250616,000000,19.78,20,19.66,19.68,41879,0
+EIPI.US,D,20250617,000000,19.8,19.82,19.64,19.68,52658,0
+EIPI.US,D,20250618,000000,19.705,19.7734,19.6033,19.65,43825,0
+EIPI.US,D,20250620,000000,19.71,19.83,19.55,19.69,41448,0
+EIPI.US,D,20250623,000000,19.8352,19.99,19.58,19.63,86441,0
+EIPI.US,D,20250624,000000,19.63,19.8,19.54,19.72,116606,0
+EIPI.US,D,20250625,000000,19.61,19.7846,19.53,19.54,58246,0
+EIPI.US,D,20250626,000000,19.515,19.686,19.41,19.6683,93502,0
+EIPI.US,D,20250627,000000,19.68,19.8,19.6084,19.72,111824,0
+EIPI.US,D,20250630,000000,19.61,19.73,19.56,19.7198,82908,0
+EIPI.US,D,20250701,000000,19.5727,19.72,19.5,19.5757,55079,0
+EIPI.US,D,20250702,000000,19.54,19.6827,19.4561,19.6,49465,0
+EIPI.US,D,20250703,000000,19.71,19.72,19.57,19.7,30362,0
+EIPI.US,D,20250707,000000,19.6319,19.68,19.45,19.51,60749,0
+EIPI.US,D,20250708,000000,19.45,19.61,19.4224,19.53,68178,0
+EIPI.US,D,20250709,000000,19.53,19.6,19.47,19.5666,50137,0
+EIPI.US,D,20250710,000000,19.49,19.643,19.45,19.59,39323,0
+EIPI.US,D,20250711,000000,19.5303,19.7,19.46,19.61,48570,0
+EIPI.US,D,20250714,000000,19.61,19.756,19.61,19.71,43732,0
+EIPI.US,D,20250715,000000,19.8117,19.8117,19.5641,19.6,87092,0
+EIPI.US,D,20250716,000000,19.7399,19.7399,19.54,19.6,78856,0
+EIPI.US,D,20250717,000000,19.61,19.7158,19.56,19.68,56520,0
+EIPI.US,D,20250718,000000,19.7326,19.89,19.7326,19.83,155761,0
+EIPI.US,D,20250721,000000,19.83,19.84,19.545,19.6,339596,0
+EIPI.US,D,20250722,000000,19.5284,19.6199,19.4,19.55,106011,0
+EIPI.US,D,20250723,000000,19.6044,19.6495,19.5,19.64,94258,0
+EIPI.US,D,20250724,000000,19.585,19.75,19.51,19.69,71636,0
+EIPI.US,D,20250725,000000,19.7428,19.75,19.62,19.67,85542,0
+EIPI.US,D,20250728,000000,19.7084,19.7353,19.5721,19.58,103770,0
+EIPI.US,D,20250729,000000,19.6,19.837,19.58,19.8,88353,0
+EIPI.US,D,20250730,000000,19.77,19.94,19.75,19.85,98868,0
+EIPI.US,D,20250731,000000,19.739,19.9599,19.739,19.89,132595,0
+EIPI.US,D,20250801,000000,19.83,19.86,19.58,19.75,87228,0
+EIPI.US,D,20250804,000000,19.76,19.96,19.71,19.89,78070,0
+EIPI.US,D,20250805,000000,19.84,19.895,19.68,19.76,100091,0
+EIPI.US,D,20250806,000000,19.8199,19.96,19.71,19.77,78500,0
+EIPI.US,D,20250807,000000,19.88,19.88,19.71,19.71,48749,0
+EIPI.US,D,20250808,000000,19.7,19.8546,19.7,19.79,42877,0
+EIPI.US,D,20250811,000000,19.8,19.8,19.68,19.68,59423,0
+EIPI.US,D,20250812,000000,19.71,19.77,19.6333,19.72,23793,0
+EIPI.US,D,20250813,000000,19.795,19.87,19.68,19.83,41661,0
+EIPI.US,D,20250814,000000,19.775,19.89,19.76,19.8023,55117,0
+EIPI.US,D,20250815,000000,19.8102,19.89,19.74,19.74,34473,0
+EIPI.US,D,20250818,000000,19.72,19.75,19.62,19.67,93807,0
+EIPI.US,D,20250819,000000,19.6461,19.73,19.6157,19.68,77167,0
+EIPI.US,D,20250820,000000,19.72,19.88,19.7,19.79,46511,0
+EIPI.US,D,20250821,000000,19.77,19.84,19.69,19.71,46982,0
+EIPI.US,D,20250822,000000,19.81,19.8899,19.7,19.81,29461,0
+EIPI.US,D,20250825,000000,19.81,19.89,19.72,19.72,48506,0
+EIPI.US,D,20250826,000000,19.7468,19.84,19.6301,19.73,61271,0
+EIPI.US,D,20250827,000000,19.7265,19.86,19.7,19.83,216048,0
+EIPI.US,D,20250828,000000,19.8,19.91,19.74,19.9,74276,0
+EIPI.US,D,20250829,000000,19.9392,19.98,19.861,19.93,107368,0
+EIPI.US,D,20250902,000000,19.93,19.96,19.75,19.85,71787,0
+EIPI.US,D,20250903,000000,19.825,19.95,19.6738,19.74,114900,0
+EIPI.US,D,20250904,000000,19.8464,19.8464,19.6759,19.71,23304,0
+EIPI.US,D,20250905,000000,19.7489,19.77,19.5,19.614,54927,0
+EIPI.US,D,20250908,000000,19.61,19.61,19.48,19.5,48716,0
+EIPI.US,D,20250909,000000,19.5701,19.6474,19.5,19.54,60517,0
+EIPI.US,D,20250910,000000,19.635,19.74,19.58,19.69,57977,0
+EIPI.US,D,20250911,000000,19.69,19.816,19.66,19.8,42652,0
+EIPI.US,D,20250912,000000,19.82,19.84,19.76,19.76,44849,0
+EIPI.US,D,20250915,000000,19.74,19.84,19.73,19.75,228638,0
+EIPI.US,D,20250916,000000,19.8251,19.8251,19.7099,19.71,70976,0
+EIPI.US,D,20250917,000000,19.81,19.83,19.69,19.7574,41734,0
+EIPI.US,D,20250918,000000,19.7819,19.82,19.7101,19.81,76652,0
+EIPI.US,D,20250919,000000,19.91,19.91,19.6216,19.69,64424,0
+EIPI.US,D,20250922,000000,19.64,19.6959,19.6,19.69,49514,0
+EIPI.US,D,20250923,000000,19.75,19.8692,19.69,19.78,48405,0
+EIPI.US,D,20250924,000000,19.92,20.0472,19.885,19.9635,91688,0
+EIPI.US,D,20250925,000000,19.9,19.9,19.8,19.8265,47666,0
+EIPI.US,D,20250926,000000,20,20.0385,19.935,19.98,123096,0
+EIPI.US,D,20250929,000000,19.95,19.95,19.78,19.91,94523,0
+EIPI.US,D,20250930,000000,19.69,19.87,19.69,19.82,116892,0
+EIPI.US,D,20251001,000000,19.87,19.9125,19.82,19.89,61244,0
+EIPI.US,D,20251002,000000,19.88,19.8899,19.75,19.77,95573,0
+EIPI.US,D,20251003,000000,19.81,19.95,19.74,19.83,2271417,0
+EIPI.US,D,20251006,000000,19.9,19.9562,19.86,19.86,106720,0
+EIPI.US,D,20251007,000000,19.8759,19.89,19.78,19.89,228721,0
+EIPI.US,D,20251008,000000,19.915,19.9298,19.83,19.89,76344,0
+EIPI.US,D,20251009,000000,19.94875,19.9675,19.6605,19.69,62696,0
+EIPI.US,D,20251010,000000,19.72,19.72,19.45,19.45,42724,0
+EIPI.US,D,20251013,000000,19.5,19.585,19.45,19.52,59163,0
+EIPI.US,D,20251014,000000,19.45,19.6396,19.4248,19.6,40148,0
+EIPI.US,D,20251015,000000,19.84,19.86,19.65,19.69,33435,0
+EIPI.US,D,20251016,000000,19.71,19.73,19.45,19.45,289437,0
+EIPI.US,D,20251017,000000,19.4455,19.58,19.43,19.55,54650,0
+EIPI.US,D,20251020,000000,19.63,19.9,19.63,19.79,104402,0
+EIPI.US,D,20251021,000000,19.655,19.68,19.5256,19.62,38873,0
+EIPI.US,D,20251022,000000,19.63,19.745,19.5201,19.7154,41961,0
+EIPI.US,D,20251023,000000,19.7604,19.92,19.65,19.65,49409,0
+EIPI.US,D,20251024,000000,19.6475,19.7321,19.6475,19.65,318558,0
+EIPI.US,D,20251027,000000,19.6,19.765,19.6,19.74,88188,0
+EIPI.US,D,20251028,000000,19.75,19.75,19.6402,19.68,95766,0
+EIPI.US,D,20251029,000000,19.68,19.7293,19.52,19.54,84551,0
+EIPI.US,D,20251030,000000,19.5737,19.72,19.52,19.61,83733,0
+EIPI.US,D,20251031,000000,19.57,19.74,19.48,19.51,154573,0
+EIPI.US,D,20251103,000000,19.51,19.6191,19.3744,19.55,45563,0
+EIPI.US,D,20251104,000000,19.43,19.63,19.3719,19.5,57650,0
+EIPI.US,D,20251105,000000,19.4951,19.64,19.43,19.56,65167,0
+EIPI.US,D,20251106,000000,19.68,19.71,19.52,19.64,48585,0
+EIPI.US,D,20251107,000000,19.6595,19.86,19.62,19.84,51523,0
+EIPI.US,D,20251110,000000,19.88,20.035,19.835,20.0064,68888,0
+EIPI.US,D,20251111,000000,20.05,20.14,20,20.06,66561,0
+EIPI.US,D,20251112,000000,20.09,20.15,20.03,20.062,98900,0
+EIPI.US,D,20251113,000000,20.06,20.1077,19.94,20,46679,0
+EIPI.US,D,20251114,000000,19.99,20.27,19.9,20.2068,57122,0
+EIPI.US,D,20251117,000000,20.285,20.29,20.0352,20.09,54807,0
+EIPI.US,D,20251118,000000,20.195,20.2,20.02,20.13,70532,0
+EIPI.US,D,20251119,000000,20.13,20.22,19.9307,20.1,88223,0
+EIPI.US,D,20251120,000000,20.195,20.28,19.97,20.04,47125,0
+EIPI.US,D,20251121,000000,19.95,20.06,19.77,20.01,45593,0
+EIPI.US,D,20251124,000000,19.96,20.0399,19.87,20.0021,32093,0
+EIPI.US,D,20251125,000000,19.9862,20.01,19.89,19.97,60767,0
+EIPI.US,D,20251126,000000,20.0101,20.22,20.0101,20.11,79109,0
+EIPI.US,D,20251128,000000,20.1945,20.44,20.125,20.44,58410,0
+EIPI.US,D,20251201,000000,20.305,20.43,20.22,20.27,52841,0
+EIPI.US,D,20251202,000000,20.21,20.34,20.034,20.07,68472,0
+EIPI.US,D,20251203,000000,20.0301,20.2199,20.01,20.15,46878,0
+EIPI.US,D,20251204,000000,20.2663,20.2699,20.19,20.26,45402,0
+EIPI.US,D,20251205,000000,20.22,20.31,20.15,20.19,50353,0
+EIPI.US,D,20251208,000000,20.086,20.24,20.015,20.03,86194,0
+EIPI.US,D,20251209,000000,20.1625,20.1885,19.97,19.996,53035,0
+EIPI.US,D,20251210,000000,20.005,20.13,19.87,19.96,49077,0
+EIPI.US,D,20251211,000000,19.95,20.03,19.8914,20,53649,0
+EIPI.US,D,20251212,000000,19.8249,19.9186,19.7226,19.82,54759,0
+EIPI.US,D,20251215,000000,19.86,19.87,19.7,19.8,98475,0
+EIPI.US,D,20251216,000000,19.77,19.81,19.505,19.57,108519,0
+EIPI.US,D,20251217,000000,19.575,19.6896,19.53,19.62,102381,0
+EIPI.US,D,20251218,000000,19.764,19.764,19.53,19.55,80736,0
+EIPI.US,D,20251219,000000,19.6,19.71,19.5,19.5,113839,0
+EIPI.US,D,20251222,000000,19.6,19.695,19.52,19.655,114944,0
+EIPI.US,D,20251223,000000,19.695,19.78,19.63,19.751,60953,0
+EIPI.US,D,20251224,000000,19.78,19.8002,19.75,19.76,33983,0
+EIPI.US,D,20251226,000000,19.78,19.83,19.66,19.69,71838,0
+EIPI.US,D,20251229,000000,19.79,19.86,19.7501,19.84,132163,0
+EIPI.US,D,20251230,000000,19.91,19.96,19.86,19.96,99288,0
+EIPI.US,D,20251231,000000,19.95,19.97,19.76,19.87,332499,0
+EIPI.US,D,20260102,000000,19.8003,20.1,19.77,20.08,84665,0
+EIPI.US,D,20260105,000000,20.01,20.16,19.7313,19.98,61434,0
+EIPI.US,D,20260106,000000,19.894,19.9547,19.73,19.81,113995,0
+EIPI.US,D,20260107,000000,19.78,19.84,19.6162,19.65,181154,0
+EIPI.US,D,20260108,000000,19.725,19.88,19.725,19.78,122435,0
+EIPI.US,D,20260109,000000,19.89,19.99,19.77,19.84,70939,0
+EIPI.US,D,20260112,000000,19.9,19.98,19.893,19.93,106098,0
+EIPI.US,D,20260113,000000,20.1396,20.2,20.02,20.18,100229,0
+EIPI.US,D,20260114,000000,20.33,20.3799,20.2301,20.37,169859,0
+EIPI.US,D,20260115,000000,20.26,20.41,20.2541,20.37,152608,0
+EIPI.US,D,20260116,000000,20.3698,20.48,20.362,20.48,90113,0
+EIPI.US,D,20260120,000000,20.48,20.54,20.3638,20.39,107735,0
+EIPI.US,D,20260121,000000,20.57,20.71,20.4301,20.54,92771,0
+EIPI.US,D,20260122,000000,20.57,20.66,20.443597,20.6,97712,0
+EIPI.US,D,20260123,000000,20.69,20.69,20.48,20.5,91501,0
+EIPI.US,D,20260126,000000,20.57,20.73,20.52,20.59,55733,0
+EIPI.US,D,20260127,000000,20.6,20.78,20.6,20.78,103011,0
+EIPI.US,D,20260128,000000,20.8,20.875,20.7417,20.87,51382,0
+EIPI.US,D,20260129,000000,21,21.1,20.895,20.99,98070,0
+EIPI.US,D,20260130,000000,20.97,20.9992,20.715,20.95,85506,0
+EIPI.US,D,20260202,000000,20.9,20.94,20.74,20.81,57743,0
+EIPI.US,D,20260203,000000,21.02,21.16,20.86,21.15,96128,0
+EIPI.US,D,20260204,000000,21.18,21.27,21.08,21.23,66245,0
+EIPI.US,D,20260205,000000,21.21,21.25,21.04,21.16,87085,0
+EIPI.US,D,20260206,000000,21.2,21.31,21.1501,21.25,503642,0
+EIPI.US,D,20260209,000000,21.2,21.39,21.16,21.39,63285,0
+EIPI.US,D,20260210,000000,21.38,21.45,21.3,21.45,71968,0
+EIPI.US,D,20260211,000000,21.6,21.65,21.48,21.58,93270,0
+EIPI.US,D,20260212,000000,21.695,21.81,21.58,21.63,80957,0
+EIPI.US,D,20260213,000000,21.5701,22.05,21.5701,22.05,124241,0
+EIPI.US,D,20260217,000000,22.0499,22.0499,21.81,21.93,103970,0
+EIPI.US,D,20260218,000000,22.1,22.1,21.9,21.97,105007,0
diff --git a/daily/us/nyse stocks/1/els.us.txt b/daily/us/nyse stocks/1/els.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..367d0afc9130a663b3fb753ee5db7bd3332b268e
--- /dev/null
+++ b/daily/us/nyse stocks/1/els.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ELS.US,D,20050225,000000,6.32658,6.40562,6.31591,6.3819,611543.50830051,0
+ELS.US,D,20050228,000000,6.39741,6.45777,6.33083,6.33083,855210.0012013,0
+ELS.US,D,20050301,000000,6.34861,6.54668,6.34861,6.54668,506440.27244936,0
+ELS.US,D,20050302,000000,6.53611,6.59183,6.48583,6.58086,395484.19005247,0
+ELS.US,D,20050303,000000,6.59183,6.65604,6.57622,6.65604,457594.0064402,0
+ELS.US,D,20050304,000000,6.67699,6.75533,6.65742,6.75533,887074.71175362,0
+ELS.US,D,20050307,000000,6.76036,6.82675,6.71828,6.74219,441669.24306115,0
+ELS.US,D,20050308,000000,6.782,6.83061,6.71403,6.72668,703393.31630257,0
+ELS.US,D,20050309,000000,6.72302,6.72302,6.62137,6.63668,721976.25592325,0
+ELS.US,D,20050310,000000,6.63066,6.66058,6.55656,6.58522,866361.9919302,0
+ELS.US,D,20050311,000000,6.57909,6.59183,6.52436,6.55656,410354.18585962,0
+ELS.US,D,20050314,000000,6.51734,6.61149,6.51734,6.61149,294617.23278899,0
+ELS.US,D,20050315,000000,6.64093,6.70465,6.5542,6.56783,623757.35237194,0
+ELS.US,D,20050316,000000,6.57484,6.6268,6.49225,6.53799,229328.94214431,0
+ELS.US,D,20050317,000000,6.55804,6.60349,6.55192,6.60349,219249.93954037,0
+ELS.US,D,20050318,000000,6.64982,6.64982,6.57484,6.59183,966172.15711589,0
+ELS.US,D,20050321,000000,6.59035,6.59035,6.52653,6.53799,533523.100075,0
+ELS.US,D,20050322,000000,6.54026,6.59035,6.45175,6.45353,420442.2987401,0
+ELS.US,D,20050323,000000,6.45175,6.4808,6.374,6.45175,726216.58352273,0
+ELS.US,D,20050324,000000,6.45353,6.57484,6.45353,6.57484,457061.56138951,0
+ELS.US,D,20050328,000000,6.57484,6.60111,6.52653,6.56595,752762.91708589,0
+ELS.US,D,20050329,000000,6.55804,6.64311,6.53799,6.57761,510704.89411959,0
+ELS.US,D,20050330,000000,6.58858,6.66414,6.58522,6.65742,300995.43861478,0
+ELS.US,D,20050331,000000,6.64982,6.67432,6.61149,6.64093,581821.73723925,0
+ELS.US,D,20050401,000000,6.6594,6.668,6.55192,6.57622,766559.9247681,0
+ELS.US,D,20050404,000000,6.56595,6.57622,6.46716,6.57484,467678.07030888,0
+ELS.US,D,20050405,000000,6.55656,6.6268,6.54668,6.56042,678971.70167741,0
+ELS.US,D,20050406,000000,6.5618,6.64093,6.5618,6.62137,1034641.9587764,0
+ELS.US,D,20050407,000000,6.62137,6.63066,6.58522,6.62137,433709.89813046,0
+ELS.US,D,20050408,000000,6.62137,6.62542,6.55656,6.56595,287184.25939131,0
+ELS.US,D,20050411,000000,6.56595,6.60111,6.53799,6.57484,225617.01058373,0
+ELS.US,D,20050412,000000,6.57484,6.70831,6.53365,6.70831,458141.63528511,0
+ELS.US,D,20050413,000000,6.70831,6.774,6.68677,6.692,253224.18523647,0
+ELS.US,D,20050414,000000,6.67432,6.72302,6.57761,6.57761,414069.15417905,0
+ELS.US,D,20050415,000000,6.57909,6.66414,6.5542,6.62038,330722.27094078,0
+ELS.US,D,20050418,000000,6.64093,6.64982,6.56407,6.63905,382749.03571278,0
+ELS.US,D,20050419,000000,6.77222,6.78387,6.66236,6.7326,693836.63621984,0
+ELS.US,D,20050420,000000,6.88543,6.88543,6.62542,6.67837,976256.22098457,0
+ELS.US,D,20050421,000000,6.67837,6.692,6.50746,6.64093,1646199.6386182,0
+ELS.US,D,20050422,000000,6.64883,6.66236,6.55656,6.59183,529790.92345546,0
+ELS.US,D,20050425,000000,6.60111,6.77815,6.57484,6.71641,547314.03423952,0
+ELS.US,D,20050426,000000,6.75345,6.79376,6.70692,6.72895,447519.05284805,0
+ELS.US,D,20050427,000000,6.72895,6.76788,6.63066,6.68271,660386.73755083,0
+ELS.US,D,20050428,000000,6.67432,6.71641,6.64507,6.68271,326482.95559426,0
+ELS.US,D,20050429,000000,6.67432,6.89453,6.62137,6.89453,605708.88230783,0
+ELS.US,D,20050502,000000,6.86894,6.8714,6.74535,6.79978,543598.05366715,0
+ELS.US,D,20050503,000000,6.79188,6.81193,6.668,6.73122,332310.49581631,0
+ELS.US,D,20050504,000000,6.72203,6.87576,6.67432,6.87576,222962.8833539,0
+ELS.US,D,20050505,000000,6.87378,6.97958,6.81006,6.97039,312131.23329651,0
+ELS.US,D,20050506,000000,6.99885,6.99885,6.74407,6.74407,324364.31017395,0
+ELS.US,D,20050509,000000,6.73557,6.98808,6.7326,6.98808,337626.84829958,0
+ELS.US,D,20050510,000000,6.97039,7.03609,6.88366,7.03609,438490.76880421,0
+ELS.US,D,20050511,000000,7.01672,7.02799,6.90707,6.92899,579712.20209547,0
+ELS.US,D,20050512,000000,6.93275,6.97958,6.89808,6.93049,333897.70843888,0
+ELS.US,D,20050513,000000,6.93049,6.93049,6.80404,6.82141,719849.51247936,0
+ELS.US,D,20050516,000000,6.81193,6.99885,6.81193,6.99885,323284.23627836,0
+ELS.US,D,20050517,000000,6.99885,6.99983,6.88731,6.94886,237826.80564337,0
+ELS.US,D,20050518,000000,6.97731,7.0915,6.97731,7.08558,285594.01000988,0
+ELS.US,D,20050519,000000,7.06869,7.19247,7.04488,7.19247,368417.558474,0
+ELS.US,D,20050520,000000,7.01119,7.05526,6.93572,6.9859,617925.76313811,0
+ELS.US,D,20050523,000000,6.95054,7.08222,6.9455,7.08222,477242.84841521,0
+ELS.US,D,20050524,000000,7.07293,7.08133,6.9859,7.05526,388058.30242541,0
+ELS.US,D,20050525,000000,7.04488,7.06632,6.97958,7.02611,479900.01240389,0
+ELS.US,D,20050526,000000,7.04093,7.07115,6.9942,7.01672,401861.38362531,0
+ELS.US,D,20050527,000000,7.04488,7.05526,6.97039,7.04488,311620.04555774,0
+ELS.US,D,20050531,000000,7.06068,7.15918,7.04705,7.14011,620574.82910321,0
+ELS.US,D,20050601,000000,7.12233,7.25214,7.10841,7.18872,783021.18220962,0
+ELS.US,D,20050602,000000,7.19059,7.2311,7.08222,7.11027,354087.09348815,0
+ELS.US,D,20050603,000000,7.12036,7.20176,7.05703,7.06068,359404.45822437,0
+ELS.US,D,20050606,000000,7.07293,7.17785,7.06434,7.16096,432649.05704088,0
+ELS.US,D,20050607,000000,7.17785,7.29126,7.14871,7.21114,274985.5991141,0
+ELS.US,D,20050608,000000,7.21292,7.35073,7.2061,7.2061,174642.98887772,0
+ELS.US,D,20050609,000000,7.19059,7.19247,7.14149,7.15631,240999.20638262,0
+ELS.US,D,20050610,000000,7.16708,7.2147,7.14011,7.14871,123698.32250721,0
+ELS.US,D,20050613,000000,7.12994,7.13616,7.01258,7.06434,1079223.6031153,0
+ELS.US,D,20050614,000000,7.07293,7.18723,7.05526,7.18487,649236.77132783,0
+ELS.US,D,20050615,000000,7.19514,7.21114,7.10198,7.17785,526077.97964194,0
+ELS.US,D,20050616,000000,7.17785,7.337,7.12036,7.337,972002.73409677,0
+ELS.US,D,20050617,000000,7.34708,7.43925,7.33117,7.41228,503255.72467473,0
+ELS.US,D,20050620,000000,7.41228,7.47965,7.36457,7.40081,554224.685116,0
+ELS.US,D,20050621,000000,7.42136,7.44142,7.29689,7.29778,232514.50217189,0
+ELS.US,D,20050622,000000,7.30104,7.35212,7.25995,7.32495,231451.63657642,0
+ELS.US,D,20050623,000000,7.30618,7.39677,7.30618,7.33522,251099.46629847,0
+ELS.US,D,20050624,000000,7.32693,7.38412,7.28059,7.38412,615803.068706,0
+ELS.US,D,20050627,000000,7.35577,7.39104,7.30104,7.36457,295162.837128,0
+ELS.US,D,20050628,000000,7.40081,7.55078,7.34708,7.47077,534039.34907852,0
+ELS.US,D,20050629,000000,7.49645,7.56264,7.45752,7.52194,254810.3856061,0
+ELS.US,D,20050630,000000,7.52194,7.55078,7.4511,7.48934,296217.60469989,0
+ELS.US,D,20050701,000000,7.50909,7.5495,7.50129,7.5495,461318.08503615,0
+ELS.US,D,20050705,000000,7.5573,7.75656,7.5573,7.75478,457061.56138951,0
+ELS.US,D,20050706,000000,7.72741,7.80378,7.67773,7.78086,573849.23302025,0
+ELS.US,D,20050707,000000,7.74154,7.78086,7.67585,7.72267,822301.65785952,0
+ELS.US,D,20050708,000000,7.71309,7.90731,7.69333,7.89052,267558.6992341,0
+ELS.US,D,20050711,000000,7.89289,8.10024,7.88805,8.02161,328602.61326752,0
+ELS.US,D,20050712,000000,8.00255,8.07239,7.92668,8.01934,798944.93333573,0
+ELS.US,D,20050713,000000,8.01934,8.01934,7.89289,7.9247,1380236.2500302,0
+ELS.US,D,20050714,000000,7.949,7.949,7.72505,7.74609,406112.84600721,0
+ELS.US,D,20050715,000000,7.70874,7.75656,7.64552,7.74154,538821.2320052,0
+ELS.US,D,20050718,000000,7.73315,7.73315,7.64177,7.71714,366820.22332194,0
+ELS.US,D,20050719,000000,7.7045,7.78797,7.68148,7.77888,233044.92271668,0
+ELS.US,D,20050720,000000,7.78936,7.96076,7.78086,7.95838,738957.8113801,0
+ELS.US,D,20050721,000000,7.95838,7.95838,7.82957,7.8845,652422.33135541,0
+ELS.US,D,20050722,000000,7.89289,7.9247,7.83895,7.9168,289308.97832931,0
+ELS.US,D,20050725,000000,7.92223,8.03712,7.86701,8.02448,261184.54242011,0
+ELS.US,D,20050726,000000,8.02448,8.13966,8.02448,8.11309,294617.23278899,0
+ELS.US,D,20050727,000000,8.13798,8.18432,8.09818,8.1449,173061.84977284,0
+ELS.US,D,20050728,000000,8.16416,8.33289,8.14915,8.33289,220300.65810047,0
+ELS.US,D,20050729,000000,8.34436,8.44759,8.30069,8.30187,393901.02644168,0
+ELS.US,D,20050801,000000,8.28894,8.33289,8.24082,8.25535,383280.46851052,0
+ELS.US,D,20050802,000000,8.24982,8.35621,8.20338,8.35028,390169.8620751,0
+ELS.US,D,20050803,000000,8.33477,8.37775,8.27323,8.31412,338156.25659142,0
+ELS.US,D,20050804,000000,8.30425,8.30425,8.14717,8.14915,433709.89813046,0
+ELS.US,D,20050805,000000,8.15913,8.17997,7.85347,7.85584,472997.459551,0
+ELS.US,D,20050808,000000,7.80773,7.90929,7.64552,7.64789,425750.55319979,0
+ELS.US,D,20050809,000000,7.65807,7.74016,7.64789,7.65807,652954.77640609,0
+ELS.US,D,20050810,000000,7.67773,7.76683,7.65807,7.65945,609953.25891909,0
+ELS.US,D,20050811,000000,7.63979,7.98141,7.63979,7.98141,401861.38362531,0
+ELS.US,D,20050812,000000,7.949,8.02448,7.85969,7.97005,346121.67503979,0
+ELS.US,D,20050815,000000,7.95137,8.04365,7.8835,8.04365,250555.88646536,0
+ELS.US,D,20050816,000000,8.04365,8.13562,7.95838,8.0797,344002.01736653,0
+ELS.US,D,20050817,000000,8.05994,8.21346,8.00857,8.06626,300466.03032294,0
+ELS.US,D,20050818,000000,8.02784,8.16416,7.93043,8.01598,238879.54870936,0
+ELS.US,D,20050819,000000,7.98654,8.03288,7.96323,7.9983,87052.741281151,0
+ELS.US,D,20050822,000000,8.01796,8.07783,7.97202,8.07555,90778.844383,0
+ELS.US,D,20050823,000000,8.0959,8.17691,8.02784,8.17196,110943.93536152,0
+ELS.US,D,20050824,000000,8.19035,8.31166,8.17346,8.27946,151300.43589521,0
+ELS.US,D,20050825,000000,8.27946,8.31838,8.23075,8.30187,173588.22130583,0
+ELS.US,D,20050826,000000,8.28894,8.28894,8.07783,8.16792,302585.68799621,0
+ELS.US,D,20050829,000000,8.14915,8.1941,8.04365,8.16179,119449.89688416,0
+ELS.US,D,20050830,000000,8.16179,8.28894,8.13966,8.26908,308956.80805136,0
+ELS.US,D,20050831,000000,8.25535,8.50894,8.25535,8.50716,298880.84220627,0
+ELS.US,D,20050901,000000,8.51121,8.66443,8.51121,8.66275,336571.06847474,0
+ELS.US,D,20050902,000000,8.68429,8.77607,8.59992,8.60822,282412.4989941,0
+ELS.US,D,20050906,000000,8.61711,9.00102,8.61069,8.99914,397083.54971041,0
+ELS.US,D,20050907,000000,8.95488,9.04152,8.89126,9.01405,296217.60469989,0
+ELS.US,D,20050908,000000,8.94915,8.969,8.69121,8.83415,466625.32724289,0
+ELS.US,D,20050909,000000,8.85095,8.87495,8.76391,8.84502,250555.88646536,0
+ELS.US,D,20050912,000000,8.84167,8.84167,8.74179,8.77607,145979.0221472,0
+ELS.US,D,20050913,000000,8.76007,8.76007,8.5362,8.53818,438490.76880421,0
+ELS.US,D,20050914,000000,8.55982,8.56318,8.42636,8.42961,206503.65041826,0
+ELS.US,D,20050915,000000,8.44759,8.52435,8.44561,8.46923,396021.69636789,0
+ELS.US,D,20050916,000000,8.48167,8.48167,8.40461,8.45322,658797.50042236,0
+ELS.US,D,20050919,000000,8.43356,8.44907,8.28736,8.28894,186865.94322568,0
+ELS.US,D,20050920,000000,8.31314,8.34199,8.24982,8.28894,538288.78695452,0
+ELS.US,D,20050921,000000,8.26671,8.27323,8.15665,8.15913,614207.75805984,0
+ELS.US,D,20050922,000000,8.13798,8.22541,8.0797,8.16792,594564.98960252,0
+ELS.US,D,20050923,000000,8.1449,8.33853,8.0797,8.26157,502192.85907926,0
+ELS.US,D,20050926,000000,8.26908,8.27135,8.17444,8.23075,286128.47956647,0
+ELS.US,D,20050927,000000,8.22305,8.2833,8.10024,8.16792,368417.558474,0
+ELS.US,D,20050928,000000,8.17691,8.19736,8.03939,8.05323,413016.41111305,0
+ELS.US,D,20050929,000000,8.04365,8.37775,8.03288,8.37627,325946.46153178,0
+ELS.US,D,20050930,000000,8.36659,8.47979,8.35492,8.47615,302060.32871615,0
+ELS.US,D,20051003,000000,8.42961,8.59103,8.42961,8.50578,466092.8821922,0
+ELS.US,D,20051004,000000,8.50578,8.55251,8.44197,8.4953,448569.77140815,0
+ELS.US,D,20051005,000000,8.4712,8.4712,8.23539,8.25179,433192.636874,0
+ELS.US,D,20051006,000000,8.25179,8.26908,8.11921,8.20338,873791.92856904,0
+ELS.US,D,20051007,000000,8.23539,8.28132,8.19035,8.21524,592437.23390568,0
+ELS.US,D,20051010,000000,8.22937,8.23856,8.12791,8.12791,250555.88646536,0
+ELS.US,D,20051011,000000,8.15913,8.25683,7.949,7.95512,334981.83134626,0
+ELS.US,D,20051012,000000,7.93863,7.949,7.76259,7.80773,368948.99127173,0
+ELS.US,D,20051013,000000,7.78936,7.81128,7.68345,7.78363,286665.9858819,0
+ELS.US,D,20051014,000000,7.83154,8.0549,7.77888,8.05323,239419.07953069,0
+ELS.US,D,20051017,000000,8.07002,8.07239,7.91304,8.07239,179431.95757505,0
+ELS.US,D,20051018,000000,8.07239,8.13334,7.69936,7.79865,497952.53147979,0
+ELS.US,D,20051019,000000,7.79865,8.05994,7.69511,8.05816,406112.84600721,0
+ELS.US,D,20051020,000000,8.03939,8.06192,7.72741,7.79865,307896.97921473,0
+ELS.US,D,20051021,000000,7.80773,7.94722,7.80773,7.85584,263309.26135811,0
+ELS.US,D,20051024,000000,7.85031,8.1036,7.85031,8.10164,467678.07030888,0
+ELS.US,D,20051025,000000,8.07239,8.11921,7.98012,8.01598,293570.56324068,0
+ELS.US,D,20051026,000000,7.97765,8.12089,7.89289,7.94722,350889.3864252,0
+ELS.US,D,20051027,000000,7.97202,7.99256,7.66755,7.6714,229863.4117009,0
+ELS.US,D,20051028,000000,7.7045,8.08395,7.7045,8.03939,569084.55839368,0
+ELS.US,D,20051031,000000,8.05085,8.07555,7.92668,7.97341,491047.95412099,0
+ELS.US,D,20051101,000000,7.92905,7.92905,7.49082,7.53487,833448.58732367,0
+ELS.US,D,20051102,000000,7.53172,7.56264,7.29126,7.53487,689590.23510268,0
+ELS.US,D,20051103,000000,7.53487,7.69511,7.52194,7.60976,360455.17678447,0
+ELS.US,D,20051104,000000,7.59069,7.65569,7.44972,7.64987,201725.81650336,0
+ELS.US,D,20051107,000000,7.65165,7.65945,7.54752,7.58654,742144.38366062,0
+ELS.US,D,20051108,000000,7.58506,7.70874,7.55305,7.66568,3722920.5785803,0
+ELS.US,D,20051109,000000,7.66568,7.81128,7.66568,7.72741,388586.69846431,0
+ELS.US,D,20051110,000000,7.74392,7.957,7.67091,7.95512,253750.55676947,0
+ELS.US,D,20051111,000000,7.94722,7.96827,7.85584,7.96323,194299.92887632,0
+ELS.US,D,20051114,000000,7.92223,7.93181,7.80773,7.91166,536167.10477536,0
+ELS.US,D,20051115,000000,7.91166,7.94347,7.86503,7.90731,993236.76418846,0
+ELS.US,D,20051116,000000,7.93547,8.02784,7.93547,7.98882,573849.23302025,0
+ELS.US,D,20051117,000000,7.9983,8.12988,7.98654,8.0639,631188.30126373,0
+ELS.US,D,20051118,000000,8.08869,8.29921,7.99454,8.28894,650316.84522342,0
+ELS.US,D,20051121,000000,8.26908,8.3903,8.24982,8.38714,1317066.6048059,0
+ELS.US,D,20051122,000000,8.38397,8.62343,8.36273,8.56506,579712.20209547,0
+ELS.US,D,20051123,000000,8.56506,8.74179,8.54638,8.69683,364701.57790162,0
+ELS.US,D,20051125,000000,8.69901,8.75443,8.65565,8.74179,40340.304486522,0
+ELS.US,D,20051128,000000,8.7569,8.75868,8.55399,8.57276,391766.1849742,0
+ELS.US,D,20051129,000000,8.59508,8.72124,8.59508,8.69683,579165.58550352,0
+ELS.US,D,20051130,000000,8.69683,8.75868,8.64794,8.73289,699678.34798315,0
+ELS.US,D,20051201,000000,8.75868,8.82625,8.69683,8.70672,598815.43973147,0
+ELS.US,D,20051202,000000,8.65841,8.66275,8.5285,8.59746,416199.94663473,0
+ELS.US,D,20051205,000000,8.61069,8.63203,8.46923,8.59341,294087.82449714,0
+ELS.US,D,20051206,000000,8.64122,8.66443,8.60921,8.64794,239952.53683432,0
+ELS.US,D,20051207,000000,8.66275,8.72124,8.60921,8.71096,360973.45029388,0
+ELS.US,D,20051208,000000,8.74179,8.95488,8.55399,8.68429,617925.76313811,0
+ELS.US,D,20051209,000000,8.70494,8.79711,8.70494,8.76935,1360057.9997633,0
+ELS.US,D,20051212,000000,8.77942,8.80827,8.6431,8.68429,347182.51612937,0
+ELS.US,D,20051213,000000,8.68281,8.87298,8.66275,8.85282,381158.78633136,0
+ELS.US,D,20051214,000000,8.8871,8.89352,8.75018,8.77942,253224.18523647,0
+ELS.US,D,20051215,000000,8.77942,8.81628,8.62976,8.67066,264381.23723011,0
+ELS.US,D,20051216,000000,8.69309,8.75443,8.69309,8.70908,647116.10140162,0
+ELS.US,D,20051219,000000,8.72509,8.72509,8.4875,8.52435,376374.87889878,0
+ELS.US,D,20051220,000000,8.55251,8.59103,8.44907,8.45964,465564.48615331,0
+ELS.US,D,20051221,000000,8.49946,8.60418,8.49314,8.57128,936433.17775451,0
+ELS.US,D,20051222,000000,8.60596,8.61633,8.53818,8.5616,672083.32036579,0
+ELS.US,D,20051223,000000,8.58017,8.66443,8.58017,8.6431,209160.81440694,0
+ELS.US,D,20051227,000000,8.64616,8.65367,8.48948,8.53818,511755.61267968,0
+ELS.US,D,20051228,000000,8.54401,8.55251,8.47615,8.50143,291980.31385927,0
+ELS.US,D,20051229,000000,8.48167,8.54006,8.42062,8.47615,449108.28997652,0
+ELS.US,D,20051230,000000,8.44907,8.45826,8.36659,8.38397,396552.11691268,0
+ELS.US,D,20060103,000000,8.4547,8.68429,8.34436,8.65841,1011289.2832644,0
+ELS.US,D,20060104,000000,8.63549,8.65565,8.58955,8.61711,506970.69299415,0
+ELS.US,D,20060105,000000,8.58767,8.72727,8.58767,8.70908,404509.43733747,0
+ELS.US,D,20060106,000000,8.71274,8.76243,8.6748,8.74179,458653.83527683,0
+ELS.US,D,20060109,000000,8.77419,8.8551,8.75868,8.80649,328602.61326752,0
+ELS.US,D,20060110,000000,8.70672,8.80649,8.70672,8.7484,543073.70664005,0
+ELS.US,D,20060111,000000,8.77419,8.77419,8.65713,8.67284,1098346.0735573,0
+ELS.US,D,20060112,000000,8.66443,8.71512,8.61949,8.64942,432122.68550789,0
+ELS.US,D,20060113,000000,8.66275,8.66681,8.56506,8.59992,244730.37074921,0
+ELS.US,D,20060117,000000,8.55251,8.57128,8.4953,8.55251,353025.24014563,0
+ELS.US,D,20060118,000000,8.50894,8.60418,8.42833,8.48602,372141.63706994,0
+ELS.US,D,20060119,000000,8.50894,8.64942,8.49314,8.61711,233585.46579095,0
+ELS.US,D,20060120,000000,8.68429,8.68883,8.53472,8.60596,372141.63706994,0
+ELS.US,D,20060123,000000,8.58955,8.65565,8.54006,8.61633,238349.12816457,0
+ELS.US,D,20060124,000000,8.45826,8.72124,8.45826,8.71778,390721.53993179,0
+ELS.US,D,20060125,000000,8.76391,8.83218,8.71778,8.7484,416735.42844427,0
+ELS.US,D,20060126,000000,8.78762,8.81825,8.64616,8.72727,730467.03365168,0
+ELS.US,D,20060127,000000,8.76007,8.87911,8.74179,8.79711,511203.93482298,0
+ELS.US,D,20060130,000000,8.79711,8.79711,8.6018,8.69683,777703.81747341,0
+ELS.US,D,20060131,000000,8.6748,8.72321,8.64616,8.66443,948653.09534362,0
+ELS.US,D,20060201,000000,8.67066,8.73952,8.65367,8.71274,725696.28550742,0
+ELS.US,D,20060202,000000,8.71274,8.75216,8.62571,8.68607,795758.3610552,0
+ELS.US,D,20060203,000000,8.64794,8.75018,8.56644,8.62976,485738.68740836,0
+ELS.US,D,20060206,000000,8.67718,8.73764,8.57128,8.71274,429471.5950369,0
+ELS.US,D,20060207,000000,8.71778,8.7817,8.66088,8.66443,1750240.0088738,0
+ELS.US,D,20060208,000000,8.68706,8.72727,8.58955,8.63401,353025.24014563,0
+ELS.US,D,20060209,000000,8.65179,8.73289,8.61633,8.66681,406112.84600721,0
+ELS.US,D,20060210,000000,8.64616,8.70494,8.55547,8.65841,342933.07825336,0
+ELS.US,D,20060213,000000,8.64942,8.71926,8.59746,8.65367,159267.87884948,0
+ELS.US,D,20060214,000000,8.64616,8.70908,8.55547,8.70672,182619.54210853,0
+ELS.US,D,20060215,000000,8.70672,8.75591,8.67718,8.74179,189508.9356731,0
+ELS.US,D,20060216,000000,8.76243,8.91239,8.75216,8.91239,167744.48503663,0
+ELS.US,D,20060217,000000,8.91892,8.98411,8.83821,8.95675,231996.22866248,0
+ELS.US,D,20060221,000000,8.96812,9.00842,8.87298,8.92089,583424.13365605,0
+ELS.US,D,20060222,000000,8.93206,9.18999,8.92089,9.16391,333384.49619421,0
+ELS.US,D,20060223,000000,9.15829,9.19681,9.07184,9.09753,185274.68159132,0
+ELS.US,D,20060224,000000,9.0748,9.0995,9.01109,9.07284,213404.17876526,0
+ELS.US,D,20060227,000000,9.05574,9.11689,8.99716,9.03688,209160.81440694,0
+ELS.US,D,20060228,000000,9.00842,9.09753,8.97543,8.98411,712410.46556398,0
+ELS.US,D,20060301,000000,8.98689,9.15829,8.98411,9.15829,882285.74305631,0
+ELS.US,D,20060302,000000,9.12953,9.14672,8.90667,8.97355,431058.80765947,0
+ELS.US,D,20060303,000000,8.95488,8.99518,8.87111,8.93206,242063.08423104,0
+ELS.US,D,20060306,000000,8.95013,9.07767,8.86182,9.07767,458141.63528511,0
+ELS.US,D,20060307,000000,9.08913,9.16885,9.02551,9.04152,434773.77597889,0
+ELS.US,D,20060308,000000,8.99716,9.05761,8.92732,9.05574,475646.5255161,0
+ELS.US,D,20060309,000000,9.06522,9.22497,9.06522,9.15443,419910.86594236,0
+ELS.US,D,20060310,000000,9.15344,9.22112,9.08241,9.17656,442208.77388247,0
+ELS.US,D,20060313,000000,9.19385,9.36396,9.19385,9.22595,638090.85411662,0
+ELS.US,D,20060314,000000,9.20551,9.47589,9.16688,9.38066,449643.77178605,0
+ELS.US,D,20060315,000000,9.38066,9.48479,9.38066,9.41859,362579.89572247,0
+ELS.US,D,20060316,000000,9.44428,9.64087,9.43539,9.60037,444331.46831457,0
+ELS.US,D,20060317,000000,9.6389,9.7614,9.55591,9.7614,817517.75042694,0
+ELS.US,D,20060320,000000,9.73769,9.73769,9.40081,9.47787,620036.31053483,0
+ELS.US,D,20060321,000000,9.47392,9.5322,9.28592,9.30351,452830.34406658,0
+ELS.US,D,20060322,000000,9.28009,9.40773,9.19967,9.40773,373708.60463356,0
+ELS.US,D,20060323,000000,9.40575,9.41859,9.32316,9.41859,407696.00961799,0
+ELS.US,D,20060324,000000,9.41859,9.41859,9.30549,9.30745,424157.26705952,0
+ELS.US,D,20060327,000000,9.2879,9.2879,9.20353,9.26359,464509.71858142,0
+ELS.US,D,20060328,000000,9.23751,9.44428,9.18318,9.32316,409835.91235021,0
+ELS.US,D,20060329,000000,9.328,9.50454,9.32316,9.50454,289308.97832931,0
+ELS.US,D,20060330,000000,9.48775,9.52529,9.39884,9.41465,305778.33379442,0
+ELS.US,D,20060331,000000,9.42353,9.42353,9.25866,9.37088,631188.30126373,0
+ELS.US,D,20060403,000000,9.34431,9.41859,9.16688,9.19286,436888.37238741,0
+ELS.US,D,20060404,000000,9.21914,9.29175,9.19385,9.23079,439564.76918211,0
+ELS.US,D,20060405,000000,9.24048,9.29777,9.20165,9.2547,262241.33449789,0
+ELS.US,D,20060406,000000,9.23267,9.26843,9.17557,9.24048,354087.09348815,0
+ELS.US,D,20060407,000000,9.24927,9.27229,8.98215,9.04152,382218.61516799,0
+ELS.US,D,20060410,000000,9.03884,9.11689,8.84305,8.85708,246844.96715773,0
+ELS.US,D,20060411,000000,8.88049,8.89352,8.74179,8.74692,381158.78633136,0
+ELS.US,D,20060412,000000,8.56644,8.88049,8.56644,8.76007,227739.70501584,0
+ELS.US,D,20060413,000000,8.71512,8.78762,8.64942,8.64942,222962.8833539,0
+ELS.US,D,20060417,000000,8.63736,8.66868,8.4953,8.51843,261722.04873552,0
+ELS.US,D,20060418,000000,8.47615,8.58521,8.28894,8.32717,1120653.0917739,0
+ELS.US,D,20060419,000000,8.32717,8.38397,8.17928,8.31028,1790055.9663332,0
+ELS.US,D,20060420,000000,8.26671,8.35492,8.22937,8.32954,1068617.2167254,0
+ELS.US,D,20060421,000000,8.39217,8.61069,8.34831,8.58521,740020.67697558,0
+ELS.US,D,20060424,000000,8.58521,8.61633,8.45826,8.47347,461318.08503615,0
+ELS.US,D,20060425,000000,8.43969,8.43969,8.29141,8.3083,871672.27089578,0
+ELS.US,D,20060426,000000,8.24764,8.32154,8.20576,8.25535,403451.63300673,0
+ELS.US,D,20060427,000000,8.21712,8.2833,8.08721,8.20576,1200805.3047081,0
+ELS.US,D,20060428,000000,8.1941,8.31412,8.12465,8.28736,850975.74711952,0
+ELS.US,D,20060501,000000,8.3083,8.33092,8.15152,8.16416,2143600.4922412,0
+ELS.US,D,20060502,000000,8.13562,8.16792,7.96501,8.14717,1141875.9870832,0
+ELS.US,D,20060503,000000,8.15665,8.21198,8.10548,8.20576,476713.44012336,0
+ELS.US,D,20060504,000000,8.17997,8.32519,8.17997,8.2833,1103659.3892818,0
+ELS.US,D,20060505,000000,8.2833,8.37627,8.25179,8.26157,1017662.4278254,0
+ELS.US,D,20060508,000000,8.24468,8.27135,8.1941,8.24082,454947.97723394,0
+ELS.US,D,20060509,000000,8.42833,8.5689,8.41381,8.5203,1832515.928493,0
+ELS.US,D,20060510,000000,8.55745,8.60596,8.4953,8.49946,496354.18407479,0
+ELS.US,D,20060511,000000,8.50331,8.51843,8.32954,8.42636,842478.89587342,0
+ELS.US,D,20060512,000000,8.38812,8.38812,8.12613,8.1941,560595.80517115,0
+ELS.US,D,20060515,000000,8.14717,8.31412,8.10548,8.29921,558997.45776616,0
+ELS.US,D,20060516,000000,8.27323,8.32154,8.19607,8.21959,520780.85996468,0
+ELS.US,D,20060517,000000,8.16555,8.18609,8.05816,8.06192,836112.837083,0
+ELS.US,D,20060518,000000,8.08217,8.12465,8.01381,8.0221,651896.97207536,0
+ELS.US,D,20060519,000000,7.89704,8.02922,7.81642,8.02448,947049.68667388,0
+ELS.US,D,20060522,000000,7.957,8.00472,7.80042,7.93399,481492.28629121,0
+ELS.US,D,20060523,000000,7.96827,8.01381,7.77888,7.79865,340287.0490471,0
+ELS.US,D,20060524,000000,7.77888,7.91532,7.70638,7.86503,293039.13044295,0
+ELS.US,D,20060525,000000,7.89487,8.06626,7.89487,8.0639,446979.52202673,0
+ELS.US,D,20060526,000000,8.05816,8.11111,8.02161,8.10164,270737.17349105,0
+ELS.US,D,20060530,000000,8.07783,8.13562,7.9983,8.02448,580224.4020872,0
+ELS.US,D,20060531,000000,8.05085,8.15665,8.05085,8.12791,634909.34310084,0
+ELS.US,D,20060601,000000,8.13798,8.35256,8.03288,8.29338,750104.74084425,0
+ELS.US,D,20060602,000000,8.34199,8.45648,8.31314,8.45322,523954.27295688,0
+ELS.US,D,20060605,000000,8.42636,8.67718,8.3816,8.48602,885466.24181914,0
+ELS.US,D,20060606,000000,8.4875,8.4875,8.18609,8.27698,399200.17062483,0
+ELS.US,D,20060607,000000,8.29141,8.40461,8.22541,8.26345,556869.7020693,0
+ELS.US,D,20060608,000000,8.24468,8.38812,8.07338,8.34436,581821.73723925,0
+ELS.US,D,20060609,000000,8.36461,8.43791,8.26908,8.38812,426275.91247983,0
+ELS.US,D,20060612,000000,8.36856,8.36856,8.1449,8.17444,673654.3369412,0
+ELS.US,D,20060613,000000,8.15152,8.32154,8.08583,8.11921,374261.29474321,0
+ELS.US,D,20060614,000000,8.08869,8.21712,7.97577,8.06192,1680168.8230495,0
+ELS.US,D,20060615,000000,8.06192,8.18432,8.06192,8.16555,724626.33414131,0
+ELS.US,D,20060616,000000,8.15152,8.37972,8.15152,8.22739,1776253.8973862,0
+ELS.US,D,20060619,000000,8.23539,8.28558,8.14302,8.19736,1258132.2259162,0
+ELS.US,D,20060620,000000,8.18837,8.20714,8.07002,8.11309,1008097.6497191,0
+ELS.US,D,20060621,000000,8.08583,8.27946,8.08583,8.23717,590311.50271473,0
+ELS.US,D,20060622,000000,8.21198,8.22937,8.1036,8.12613,501671.548811,0
+ELS.US,D,20060623,000000,8.11111,8.16416,8.0549,8.10983,547314.03423952,0
+ELS.US,D,20060626,000000,8.13562,8.22156,8.10983,8.19736,413526.58659889,0
+ELS.US,D,20060627,000000,8.19736,8.21712,8.04947,8.08217,620574.82910321,0
+ELS.US,D,20060628,000000,8.06626,8.11309,8.01045,8.0639,982093.8837361,0
+ELS.US,D,20060629,000000,8.08395,8.26543,8.08395,8.24616,778242.33604178,0
+ELS.US,D,20060630,000000,8.24764,8.43593,8.19607,8.25535,1237436.7143929,0
+ELS.US,D,20060703,000000,8.25535,8.47485,8.25535,8.47485,403451.63300673,0
+ELS.US,D,20060705,000000,8.40235,8.80649,8.22937,8.61069,1771486.1860009,0
+ELS.US,D,20060706,000000,8.79207,8.79207,8.42961,8.62759,1432264.0270552,0
+ELS.US,D,20060707,000000,8.59992,8.84502,8.57829,8.7159,1542676.5296189,0
+ELS.US,D,20060710,000000,8.69121,8.83218,8.67066,8.79563,750104.74084425,0
+ELS.US,D,20060711,000000,8.78762,8.88474,8.68281,8.87298,887583.87498651,0
+ELS.US,D,20060712,000000,8.87298,8.90479,8.81489,8.86695,683749.53559231,0
+ELS.US,D,20060713,000000,8.83218,8.90301,8.72321,8.76935,783551.60275441,0
+ELS.US,D,20060714,000000,8.74564,8.75216,8.45826,8.58165,1379172.3721818,0
+ELS.US,D,20060717,000000,8.54777,8.61949,8.43593,8.44561,701804.0791741,0
+ELS.US,D,20060718,000000,8.37429,8.48602,8.12327,8.18837,2525830.2421917,0
+ELS.US,D,20060719,000000,8.16555,8.34199,8.16555,8.31412,1286805.3029233,0
+ELS.US,D,20060720,000000,8.34436,8.42062,8.26908,8.28894,1228411.4671079,0
+ELS.US,D,20060721,000000,8.28894,8.31838,8.1941,8.21959,1222035.285788,0
+ELS.US,D,20060724,000000,8.22541,8.37627,8.22541,8.36461,2194583.6242237,0
+ELS.US,D,20060725,000000,8.39306,8.48167,8.31028,8.35256,798944.93333573,0
+ELS.US,D,20060726,000000,8.3165,8.36273,8.19607,8.29338,857333.70788636,0
+ELS.US,D,20060727,000000,8.3165,8.45648,8.01934,8.15281,926878.52217767,0
+ELS.US,D,20060728,000000,8.17346,8.25179,8.1036,8.2433,956613.45252725,0
+ELS.US,D,20060731,000000,8.17196,8.2022,7.99454,8.09442,596686.67178168,0
+ELS.US,D,20060801,000000,8.07002,8.09442,7.80773,7.96827,1187006.27252,0
+ELS.US,D,20060802,000000,7.96827,7.96827,7.82067,7.90355,899818.97636984,0
+ELS.US,D,20060803,000000,7.89704,8.00669,7.85772,7.95512,643404.16984105,0
+ELS.US,D,20060804,000000,8.02922,8.14915,7.85772,8.02448,1074994.4102982,0
+ELS.US,D,20060807,000000,8.00857,8.0221,7.84083,7.92046,557406.19613178,0
+ELS.US,D,20060808,000000,7.95838,8.00472,7.85584,7.90129,951824.48382993,0
+ELS.US,D,20060809,000000,7.93043,7.98141,7.86927,7.98141,839289.28683405,0
+ELS.US,D,20060810,000000,7.94347,8.04809,7.84083,7.97341,730998.46644941,0
+ELS.US,D,20060811,000000,7.93863,8.08395,7.88805,8.03939,1210368.0583085,0
+ELS.US,D,20060814,000000,8.05994,8.26157,8.05994,8.17928,839289.28683405,0
+ELS.US,D,20060815,000000,8.21346,8.3165,8.21198,8.28894,687994.92445652,0
+ELS.US,D,20060816,000000,8.28894,8.34831,8.25535,8.28132,662515.50550063,0
+ELS.US,D,20060817,000000,8.2593,8.35838,8.21346,8.30069,218178.97592131,0
+ELS.US,D,20060818,000000,8.31412,8.34831,8.21198,8.28736,488922.22293004,0
+ELS.US,D,20060821,000000,8.2833,8.32954,8.22739,8.32154,262773.77954857,0
+ELS.US,D,20060822,000000,8.28894,8.33289,8.23856,8.31838,477242.84841521,0
+ELS.US,D,20060823,000000,8.31838,8.31838,8.19736,8.2593,820186.04919805,0
+ELS.US,D,20060824,000000,8.24982,8.32717,8.21712,8.31412,775588.20881194,0
+ELS.US,D,20060825,000000,8.29141,8.38714,8.26908,8.28558,232514.50217189,0
+ELS.US,D,20060828,000000,8.29684,8.43593,8.27323,8.40235,299934.5975252,0
+ELS.US,D,20060829,000000,8.42062,8.42062,8.28894,8.39889,583939.37040662,0
+ELS.US,D,20060830,000000,8.41381,8.47831,8.36461,8.47831,733651.58142631,0
+ELS.US,D,20060831,000000,8.48948,8.50716,8.43159,8.44561,462914.40793526,0
+ELS.US,D,20060901,000000,8.46676,8.49126,8.29684,8.3165,632260.27713573,0
+ELS.US,D,20060905,000000,8.3165,8.44759,8.31028,8.43791,389657.66208337,0
+ELS.US,D,20060906,000000,8.3903,8.42961,8.32717,8.33853,733651.58142631,0
+ELS.US,D,20060907,000000,8.31412,8.31838,8.19736,8.20338,569617.00344437,0
+ELS.US,D,20060908,000000,8.19736,8.22305,8.12089,8.21712,755937.34233103,0
+ELS.US,D,20060911,000000,8.2022,8.26671,8.11921,8.25317,218178.97592131,0
+ELS.US,D,20060912,000000,8.2833,8.47615,8.24764,8.40037,442748.30470379,0
+ELS.US,D,20060913,000000,8.3816,8.45322,8.36273,8.42961,395484.19005247,0
+ELS.US,D,20060914,000000,8.40037,8.40037,8.28558,8.3816,459725.81114883,0
+ELS.US,D,20060915,000000,8.42833,8.56318,8.36659,8.5616,1155677.0437772,0
+ELS.US,D,20060918,000000,8.53818,8.55547,8.43159,8.4875,515467.54424025,0
+ELS.US,D,20060919,000000,8.46676,8.4953,8.3816,8.4953,572270.11842126,0
+ELS.US,D,20060920,000000,8.52613,8.62759,8.51121,8.57829,471399.11214599,0
+ELS.US,D,20060921,000000,8.57829,8.62147,8.39217,8.43969,354087.09348815,0
+ELS.US,D,20060922,000000,8.42062,8.43969,8.31838,8.43791,571202.19156105,0
+ELS.US,D,20060925,000000,8.46676,8.47347,8.40759,8.46676,440080.00593267,0
+ELS.US,D,20060926,000000,8.46676,8.57128,8.42468,8.57128,753293.33763068,0
+ELS.US,D,20060927,000000,8.55251,8.75216,8.52435,8.71778,1543214.0359344,0
+ELS.US,D,20060928,000000,8.72727,8.74692,8.62343,8.66088,1424299.6208597,0
+ELS.US,D,20060929,000000,8.64942,8.71512,8.57651,8.61069,1491709.5936835,0
+ELS.US,D,20061002,000000,8.57464,8.68281,8.45826,8.56506,923689.92539125,0
+ELS.US,D,20061003,000000,8.54401,8.66868,8.47831,8.50716,1403590.9500481,0
+ELS.US,D,20061004,000000,8.51407,8.75018,8.47979,8.66681,1523555.0714299,0
+ELS.US,D,20061005,000000,8.63736,8.83969,8.58165,8.83969,1034641.9587764,0
+ELS.US,D,20061006,000000,8.81628,8.86933,8.70494,8.77794,853618.73956693,0
+ELS.US,D,20061009,000000,8.76243,8.87495,8.67284,8.87495,947049.68667388,0
+ELS.US,D,20061010,000000,8.8551,8.96812,8.81489,8.92732,2030014.5766853,0
+ELS.US,D,20061011,000000,8.92732,8.94639,8.81064,8.91536,574925.25790405,0
+ELS.US,D,20061012,000000,8.93581,9.01405,8.89985,9.00654,634909.34310084,0
+ELS.US,D,20061013,000000,8.98955,9.07767,8.94639,9.00288,442208.77388247,0
+ELS.US,D,20061016,000000,8.98215,9.04626,8.9292,9.035,458141.63528511,0
+ELS.US,D,20061017,000000,8.98689,9.03884,8.91043,8.94915,692772.75837141,0
+ELS.US,D,20061018,000000,8.94915,9.05761,8.94915,9.04813,1030395.5576591,0
+ELS.US,D,20061019,000000,9.04813,9.15829,9.00654,9.04152,1219389.2565817,0
+ELS.US,D,20061020,000000,9.06819,9.0748,8.91892,9.0425,375850.53187168,0
+ELS.US,D,20061023,000000,9.035,9.08825,9.01109,9.06819,1192319.5882444,0
+ELS.US,D,20061024,000000,9.04813,9.05761,8.99153,9.0425,426275.91247983,0
+ELS.US,D,20061025,000000,9.03006,9.1159,9.01109,9.08825,769212.02749204,0
+ELS.US,D,20061026,000000,9.12569,9.2143,9.06137,9.21232,313209.28268621,0
+ELS.US,D,20061027,000000,9.21232,9.26843,9.06137,9.08241,287184.25939131,0
+ELS.US,D,20061030,000000,9.04813,9.16885,9.03006,9.16885,580758.87164378,0
+ELS.US,D,20061031,000000,9.20165,9.31338,9.13428,9.28009,644460.96191883,0
+ELS.US,D,20061101,000000,9.35418,9.41859,9.20353,9.22309,745854.2907153,0
+ELS.US,D,20061102,000000,9.18516,9.22497,9.05574,9.08637,1124885.3213498,0
+ELS.US,D,20061103,000000,9.10346,9.17172,8.99914,9.05574,1054282.7027278,0
+ELS.US,D,20061106,000000,9.06819,9.20551,9.03006,9.14672,487865.43085226,0
+ELS.US,D,20061107,000000,9.12855,9.20827,9.11304,9.13704,463441.79172121,0
+ELS.US,D,20061108,000000,9.12569,9.22595,9.10148,9.19286,323821.74259378,0
+ELS.US,D,20061109,000000,9.23079,9.28207,9.17952,9.27427,570135.27695378,0
+ELS.US,D,20061110,000000,9.26655,9.33453,9.26655,9.30745,262773.77954857,0
+ELS.US,D,20061113,000000,9.2879,9.40081,9.27229,9.35418,495828.82479473,0
+ELS.US,D,20061114,000000,9.361,9.5648,9.30351,9.5648,411946.45974694,0
+ELS.US,D,20061115,000000,9.5648,9.62704,9.52529,9.55196,433709.89813046,0
+ELS.US,D,20061116,000000,9.57764,9.61124,9.52035,9.59641,284013.88315795,0
+ELS.US,D,20061117,000000,9.59444,9.59444,9.41859,9.4344,624815.15670267,0
+ELS.US,D,20061120,000000,9.41859,9.70015,9.41859,9.70015,548904.28362094,0
+ELS.US,D,20061121,000000,9.6873,9.793,9.65372,9.77226,413526.58659889,0
+ELS.US,D,20061122,000000,9.77325,9.9076,9.7525,9.85722,1043670.2428202,0
+ELS.US,D,20061124,000000,9.82462,9.87006,9.75448,9.85129,188454.16810121,0
+ELS.US,D,20061127,000000,9.80783,9.89772,9.68138,9.69422,1359533.6527363,0
+ELS.US,D,20061128,000000,9.68829,9.68829,9.57073,9.64976,420442.2987401,0
+ELS.US,D,20061129,000000,9.67742,9.84043,9.67742,9.83252,471399.11214599,0
+ELS.US,D,20061130,000000,9.83252,9.8918,9.7604,9.78806,856807.33635335,0
+ELS.US,D,20061201,000000,9.80091,9.80091,9.59247,9.73571,1716271.8366954,0
+ELS.US,D,20061204,000000,9.7604,9.97671,9.7604,9.95505,514407.71540363,0
+ELS.US,D,20061205,000000,9.99648,10.0281,9.86216,9.86216,691719.00305248,0
+ELS.US,D,20061206,000000,9.98466,10.0746,9.9076,9.9076,1015007.2883426,0
+ELS.US,D,20061207,000000,9.89575,9.99648,9.83549,9.87895,467173.96834074,0
+ELS.US,D,20061208,000000,9.84043,9.94511,9.84043,9.89575,434236.26966347,0
+ELS.US,D,20061211,000000,9.9076,9.98167,9.84043,9.91649,467173.96834074,0
+ELS.US,D,20061212,000000,9.91649,10.0133,9.9076,9.94809,711882.0695251,0
+ELS.US,D,20061213,000000,9.97969,10.041,9.92736,10.0301,1344134.2486373,0
+ELS.US,D,20061214,000000,10.0598,10.2149,10.035,10.1635,871143.87485689,0
+ELS.US,D,20061215,000000,10.2277,10.5507,10.2257,10.2949,1252303.6734412,0
+ELS.US,D,20061218,000000,10.2811,10.3344,9.96091,10.0528,1498623.2813189,0
+ELS.US,D,20061219,000000,9.98466,10.039,9.83252,9.92637,1910565.692054,0
+ELS.US,D,20061220,000000,9.87895,10.0202,9.87895,9.9936,631188.30126373,0
+ELS.US,D,20061221,000000,9.98764,10.0627,9.90859,9.91057,427862.11284946,0
+ELS.US,D,20061222,000000,9.8918,9.92637,9.82758,9.9076,840340.00539414,0
+ELS.US,D,20061226,000000,9.8997,10.0844,9.88587,10.0627,394956.80626652,0
+ELS.US,D,20061227,000000,10.0874,10.4756,10.0804,10.3443,1042078.9811859,0
+ELS.US,D,20061228,000000,10.3215,10.3522,10.1724,10.2297,642870.71253742,0
+ELS.US,D,20061229,000000,10.2099,10.3522,10.1921,10.2553,316388.7691961,0
+ELS.US,D,20070103,000000,10.2988,10.361,10.1783,10.2513,359914.6337102,0
+ELS.US,D,20070104,000000,10.2533,10.5389,10.2178,10.4984,774521.29420468,0
+ELS.US,D,20070105,000000,10.454,10.4984,10.0894,10.0894,588197.91855915,0
+ELS.US,D,20070108,000000,10.0716,10.2929,9.98466,10.0459,4700241.6896663,0
+ELS.US,D,20070109,000000,10.0281,10.2207,9.9936,10.2089,643936.61489173,0
+ELS.US,D,20070110,000000,10.1645,10.3285,10.1062,10.3215,607833.60124583,0
+ELS.US,D,20070111,000000,10.3403,10.454,10.2869,10.447,529790.92345546,0
+ELS.US,D,20070112,000000,10.4104,10.5191,10.4104,10.4826,1121715.9573694,0
+ELS.US,D,20070116,000000,10.529,10.7315,10.529,10.6742,1027747.503947,0
+ELS.US,D,20070117,000000,10.6604,10.6989,10.529,10.5349,413016.41111305,0
+ELS.US,D,20070118,000000,10.5507,10.5507,10.3946,10.5171,609953.25891909,0
+ELS.US,D,20070119,000000,10.4806,10.6762,10.4223,10.6742,717722.76903546,0
+ELS.US,D,20070122,000000,10.6723,10.6742,10.4045,10.445,404509.43733747,0
+ELS.US,D,20070123,000000,10.3946,10.4668,10.3403,10.4352,839289.28683405,0
+ELS.US,D,20070124,000000,10.4726,10.5922,10.3828,10.5922,1046843.6558124,0
+ELS.US,D,20070125,000000,10.6071,10.6229,10.453,10.5043,782480.63913535,0
+ELS.US,D,20070126,000000,10.5043,10.5201,10.3868,10.5033,734708.3735041,0
+ELS.US,D,20070129,000000,10.4924,10.4964,10.3581,10.3986,899818.97636984,0
+ELS.US,D,20070130,000000,10.4194,10.441,10.3324,10.3788,930596.52725594,0
+ELS.US,D,20070131,000000,10.3709,10.4964,10.2711,10.4045,812752.06354742,0
+ELS.US,D,20070201,000000,10.4194,10.5971,10.3581,10.5774,494750.77540503,0
+ELS.US,D,20070202,000000,10.5547,10.6031,10.4352,10.4549,507502.12579189,0
+ELS.US,D,20070205,000000,10.4598,10.5033,10.3363,10.3828,534584.95341753,0
+ELS.US,D,20070206,000000,10.4084,10.7976,10.4084,10.7958,909895.95446789,0
+ELS.US,D,20070207,000000,10.775,11.0516,10.7009,11.0427,1691314.7402607,0
+ELS.US,D,20070208,000000,11.0131,11.1079,11.0091,11.1,935374.36117083,0
+ELS.US,D,20070209,000000,11.1098,11.2383,10.7434,11.2383,1581964.0910395,0
+ELS.US,D,20070212,000000,11.1366,11.1386,10.7364,10.7938,1020851.0246118,0
+ELS.US,D,20070213,000000,10.8046,10.9557,10.6949,10.9054,960324.37183488,0
+ELS.US,D,20070214,000000,10.8906,11.1346,10.8046,10.8174,630716.59138993,0
+ELS.US,D,20070215,000000,10.8264,11.1652,10.773,11.0328,1136048.4468611,0
+ELS.US,D,20070216,000000,11.0269,11.0763,10.8658,11.0003,962979.51131767,0
+ELS.US,D,20070220,000000,10.9725,11.181,10.8965,11.1296,347714.96118005,0
+ELS.US,D,20070221,000000,10.9597,11.1266,10.9597,11.1098,305248.92550257,0
+ELS.US,D,20070222,000000,11.1148,11.1554,11.0012,11.1434,525023.21207005,0
+ELS.US,D,20070223,000000,11.1148,11.1316,10.9518,10.9815,756486.99568184,0
+ELS.US,D,20070226,000000,11.0091,11.0269,10.6407,10.8352,653490.25821563,0
+ELS.US,D,20070227,000000,10.5231,10.779,9.31141,10.5586,1060649.7737712,0
+ELS.US,D,20070228,000000,10.5685,10.6989,10.3887,10.5971,872735.13649126,0
+ELS.US,D,20070301,000000,10.4382,10.7414,10.2781,10.6811,1067566.4981653,0
+ELS.US,D,20070302,000000,10.5971,10.5971,10.366,10.4638,1264495.2479477,0
+ELS.US,D,20070305,000000,10.4549,10.4549,9.8918,9.93825,1333521.7887297,0
+ELS.US,D,20070306,000000,10.0104,10.1585,9.97671,10.126,2227500.0655891,0
+ELS.US,D,20070307,000000,10.1506,10.1546,9.84635,9.92242,722500.60295036,0
+ELS.US,D,20070308,000000,9.98366,10.0786,9.86808,9.90859,702860.87125188,0
+ELS.US,D,20070309,000000,9.96488,10.0528,9.91057,10.0459,366290.8150301,0
+ELS.US,D,20070312,000000,10.0084,10.1486,9.95306,10.0627,618981.54296294,0
+ELS.US,D,20070313,000000,10.0084,10.0172,9.73373,9.7604,580758.87164378,0
+ELS.US,D,20070314,000000,9.7199,9.88785,9.6063,9.87204,2241831.5428279,0
+ELS.US,D,20070315,000000,9.84833,9.94412,9.79004,9.85524,314269.11152284,0
+ELS.US,D,20070316,000000,9.83252,9.88785,9.66458,9.76732,916267.07452304,0
+ELS.US,D,20070319,000000,9.80585,9.93328,9.80585,9.89772,259069.94601158,0
+ELS.US,D,20070320,000000,9.89772,10.115,9.81079,9.9936,500078.26267074,0
+ELS.US,D,20070321,000000,9.9936,10.2603,9.88191,10.1724,561645.51147831,0
+ELS.US,D,20070322,000000,10.2178,10.2277,10.0459,10.0804,249504.15565231,0
+ELS.US,D,20070323,000000,10.1032,10.1585,10.0528,10.1012,277647.82436752,0
+ELS.US,D,20070326,000000,10.1684,10.1684,9.9076,10.0133,568018.65603936,0
+ELS.US,D,20070327,000000,9.99648,9.99847,9.875,9.94908,487865.43085226,0
+ELS.US,D,20070328,000000,9.875,9.99847,9.82264,9.96091,1598956.7812787,0
+ELS.US,D,20070329,000000,10.0242,10.0666,9.89772,9.97283,426275.91247983,0
+ELS.US,D,20070330,000000,10.0005,10.1743,9.95107,10.1743,1046843.6558124,0
+ELS.US,D,20070402,000000,10.1743,10.2909,10.1408,10.2643,414609.69725332,0
+ELS.US,D,20070403,000000,10.4382,10.5932,10.4104,10.5171,1911632.6066613,0
+ELS.US,D,20070404,000000,10.5349,10.5685,10.4707,10.529,851497.05738778,0
+ELS.US,D,20070405,000000,10.529,10.5507,10.4984,10.529,353552.62393158,0
+ELS.US,D,20070409,000000,10.529,10.6149,10.4826,10.5043,495295.3674911,0
+ELS.US,D,20070410,000000,10.5191,10.5735,10.4549,10.4806,256401.64724047,0
+ELS.US,D,20070411,000000,10.5171,10.5171,10.2327,10.284,1250701.2770244,0
+ELS.US,D,20070412,000000,10.2801,10.2821,10.1813,10.2821,303655.63936232,0
+ELS.US,D,20070413,000000,10.2663,10.3828,10.1951,10.3522,306842.21164284,0
+ELS.US,D,20070416,000000,10.4006,10.4944,10.3502,10.4618,536693.47630836,0
+ELS.US,D,20070417,000000,10.5063,10.6387,10.4362,10.6249,431584.16693952,0
+ELS.US,D,20070418,000000,10.3788,10.4964,10.2583,10.451,1090377.6183501,0
+ELS.US,D,20070419,000000,10.8036,10.8036,10.3709,10.4382,871143.87485689,0
+ELS.US,D,20070420,000000,10.5883,10.6229,10.4558,10.4984,642870.71253742,0
+ELS.US,D,20070423,000000,10.4549,10.6367,10.454,10.6347,480953.76772283,0
+ELS.US,D,20070424,000000,10.6249,10.6297,10.3788,10.5329,377437.74449425,0
+ELS.US,D,20070425,000000,10.5725,10.6249,10.3986,10.5329,582352.15778404,0
+ELS.US,D,20070426,000000,10.4984,10.5487,10.3986,10.4826,435842.71509205,0
+ELS.US,D,20070427,000000,10.4382,10.4726,10.3788,10.448,563247.90789511,0
+ELS.US,D,20070430,000000,10.445,10.4638,10.201,10.2227,706054.52930305,0
+ELS.US,D,20070501,000000,10.2227,10.2495,10.0786,10.1783,470347.38133294,0
+ELS.US,D,20070502,000000,10.1783,10.3868,10.1388,10.3709,1549055.7476977,0
+ELS.US,D,20070503,000000,10.3868,10.5567,10.1971,10.1971,792567.73976288,0
+ELS.US,D,20070504,000000,10.2385,10.2385,10.041,10.1486,3778134.9278858,0
+ELS.US,D,20070507,000000,10.1437,10.2257,10.1437,10.1763,254289.07533784,0
+ELS.US,D,20070508,000000,10.1012,10.1556,10.0508,10.0618,354609.41600936,0
+ELS.US,D,20070509,000000,10.0242,10.3324,10.0104,10.2672,647116.10140162,0
+ELS.US,D,20070510,000000,10.2178,10.2455,10.0646,10.0972,884414.51100609,0
+ELS.US,D,20070511,000000,10.1348,10.4184,10.1072,10.2553,405576.35194473,0
+ELS.US,D,20070514,000000,10.2385,10.2672,10.1299,10.2099,903519.77314799,0
+ELS.US,D,20070515,000000,10.1813,10.2741,9.98962,10.041,775588.20881194,0
+ELS.US,D,20070516,000000,10.0528,10.0528,9.92736,9.99847,600931.04839294,0
+ELS.US,D,20070517,000000,9.99161,10.0034,9.78313,9.78313,762844.95644867,0
+ELS.US,D,20070518,000000,9.78806,9.83154,9.64284,9.71892,543073.70664005,0
+ELS.US,D,20070521,000000,9.70015,10.0005,9.70015,9.80783,445392.30940415,0
+ELS.US,D,20070522,000000,9.8256,10.1318,9.7772,9.98962,822826.00488662,0
+ELS.US,D,20070523,000000,9.9936,10.1556,9.98167,9.98167,492110.81971647,0
+ELS.US,D,20070524,000000,9.95703,9.95703,9.66458,9.7525,650834.10647989,0
+ELS.US,D,20070525,000000,9.77127,9.93626,9.77127,9.83252,401861.38362531,0
+ELS.US,D,20070529,000000,9.90859,10.2069,9.90859,10.1585,536167.10477536,0
+ELS.US,D,20070530,000000,10.0874,10.3868,10.0874,10.3285,761794.23788858,0
+ELS.US,D,20070531,000000,10.3127,10.3462,10.1684,10.2603,1274062.05056,0
+ELS.US,D,20070601,000000,10.284,10.3383,10.1684,10.2365,1223099.1636364,0
+ELS.US,D,20070604,000000,10.1901,10.3146,10.1724,10.2929,681094.39610952,0
+ELS.US,D,20070605,000000,10.2583,10.284,10.035,10.0508,699151.97645016,0
+ELS.US,D,20070606,000000,9.94511,10.1012,9.90365,10.041,428934.08872147,0
+ELS.US,D,20070607,000000,10.0034,10.0034,9.78412,9.79992,961376.10264793,0
+ELS.US,D,20070608,000000,9.82462,9.98466,9.75448,9.92736,693836.63621984,0
+ELS.US,D,20070611,000000,9.88191,9.92637,9.76535,9.78313,597216.08007351,0
+ELS.US,D,20070612,000000,9.58555,9.76732,9.58555,9.66261,993769.20923915,0
+ELS.US,D,20070613,000000,9.70213,9.93131,9.65174,9.86414,1313344.5507158,0
+ELS.US,D,20070614,000000,9.87006,9.9076,9.75053,9.75053,544128.47421194,0
+ELS.US,D,20070615,000000,9.91847,9.97671,9.85228,9.91254,801062.56650309,0
+ELS.US,D,20070618,000000,9.97671,9.97671,9.7693,9.84437,684806.32767009,0
+ELS.US,D,20070619,000000,9.81079,9.88587,9.73769,9.84833,1118514.2012947,0
+ELS.US,D,20070620,000000,9.87995,9.90859,9.64284,9.66063,1505514.6993893,0
+ELS.US,D,20070621,000000,9.60531,9.62704,9.43539,9.56678,655081.51984999,0
+ELS.US,D,20070622,000000,9.52825,9.61124,9.42551,9.58555,735243.85531362,0
+ELS.US,D,20070625,000000,9.5727,9.59444,9.41168,9.49071,1151967.1367225,0
+ELS.US,D,20070626,000000,9.52825,9.56085,9.34431,9.49762,711357.722498,0
+ELS.US,D,20070627,000000,9.41465,9.76535,9.37285,9.68138,950765.66724625,0
+ELS.US,D,20070628,000000,9.712,9.84833,9.56381,9.65668,1261323.8594614,0
+ELS.US,D,20070629,000000,9.70409,9.8997,9.6063,9.83154,2273140.5265118,0
+ELS.US,D,20070702,000000,9.88982,10.1971,9.84043,10.0972,734172.89169456,0
+ELS.US,D,20070703,000000,10.0894,10.1408,9.97283,10.042,353552.62393158,0
+ELS.US,D,20070705,000000,10.0686,10.2178,10.0686,10.1378,530869.9850981,0
+ELS.US,D,20070706,000000,10.1556,10.1556,10.0104,10.0578,460264.32971721,0
+ELS.US,D,20070709,000000,10.0578,10.1072,9.93626,9.9936,530869.9850981,0
+ELS.US,D,20070710,000000,9.88587,9.93428,9.64976,9.67644,577573.3116162,0
+ELS.US,D,20070711,000000,9.6873,9.78412,9.54603,9.66063,416199.94663473,0
+ELS.US,D,20070712,000000,9.7199,9.75646,9.62803,9.74163,622706.63381184,0
+ELS.US,D,20070713,000000,9.70015,9.83746,9.64976,9.79498,1473664.1603783,0
+ELS.US,D,20070716,000000,9.84043,9.90859,9.7693,9.80783,794693.47095383,0
+ELS.US,D,20070717,000000,9.70015,9.80091,9.51442,9.56085,867949.20455277,0
+ELS.US,D,20070718,000000,9.51244,9.5322,9.13892,9.5322,1681770.2072133,0
+ELS.US,D,20070719,000000,9.57962,9.6063,9.51442,9.55196,585530.63204099,0
+ELS.US,D,20070720,000000,9.53023,9.53023,9.17261,9.23079,1048447.0644822,0
+ELS.US,D,20070723,000000,9.24927,9.26655,9.06434,9.07945,898748.01275078,0
+ELS.US,D,20070724,000000,9.02551,9.02551,8.82981,8.84907,1477903.4757248,0
+ELS.US,D,20070725,000000,8.91043,9.02551,8.71926,8.87663,944398.59620288,0
+ELS.US,D,20070726,000000,8.68883,8.82803,8.64616,8.82803,2005584.8640365,0
+ELS.US,D,20070727,000000,8.76391,8.91043,8.5616,8.57128,1263984.0602089,0
+ELS.US,D,20070730,000000,8.56506,8.69121,8.44197,8.63984,869554.63772841,0
+ELS.US,D,20070731,000000,8.71096,8.82803,8.49946,8.54401,1028805.3082778,0
+ELS.US,D,20070801,000000,8.4953,8.63203,8.30069,8.60418,844072.18201368,0
+ELS.US,D,20070802,000000,8.55251,8.85944,8.55003,8.81628,890239.0144693,0
+ELS.US,D,20070803,000000,8.79711,8.79711,8.37627,8.40235,1124885.3213498,0
+ELS.US,D,20070806,000000,8.23539,8.89985,8.23539,8.81628,1528344.0401272,0
+ELS.US,D,20070807,000000,8.76243,9.00102,8.66443,8.83415,1428009.5279144,0
+ELS.US,D,20070808,000000,8.92544,9.39291,8.92544,9.3365,1513481.1300907,0
+ELS.US,D,20070809,000000,8.53088,9.67742,8.53088,9.34628,1649916.6314434,0
+ELS.US,D,20070810,000000,9.27624,9.549,9.05574,9.11304,1514543.9956861,0
+ELS.US,D,20070813,000000,9.11304,9.17261,8.90301,8.91892,803188.29769404,0
+ELS.US,D,20070814,000000,8.92089,8.99617,8.66443,8.66443,549446.85120111,0
+ELS.US,D,20070815,000000,8.66443,9.06522,8.60418,8.70148,1399869.908211,0
+ELS.US,D,20070816,000000,8.70148,9.02175,8.62571,9.01405,2636245.7815143,0
+ELS.US,D,20070817,000000,9.361,9.55887,9.09476,9.26655,2109113.0343004,0
+ELS.US,D,20070820,000000,9.27624,9.36002,9.0995,9.18516,1362723.2617756,0
+ELS.US,D,20070821,000000,9.15443,9.44625,9.13704,9.43342,742144.38366062,0
+ELS.US,D,20070822,000000,9.46602,9.60531,9.25282,9.32316,698078.9883252,0
+ELS.US,D,20070823,000000,9.35418,9.42156,9.18999,9.20827,623225.9195742,0
+ELS.US,D,20070824,000000,9.19385,9.19385,8.94451,9.1159,676850.01949826,0
+ELS.US,D,20070827,000000,9.05959,9.15443,8.88049,8.96812,590839.89875362,0
+ELS.US,D,20070828,000000,8.94144,8.94144,8.61633,8.61633,625359.74878874,0
+ELS.US,D,20070829,000000,8.64794,8.92257,8.64794,8.92257,493161.53827657,0
+ELS.US,D,20070830,000000,8.84729,9.01791,8.80097,8.94639,456547.3368919,0
+ELS.US,D,20070831,000000,9.04152,9.23455,8.96328,9.17557,759665.46993878,0
+ELS.US,D,20070904,000000,9.15344,9.45811,9.06996,9.33847,502192.85907926,0
+ELS.US,D,20070905,000000,9.26655,9.26655,9.035,9.0425,452830.34406658,0
+ELS.US,D,20070906,000000,9.05574,9.26843,8.96812,9.26359,499538.73184941,0
+ELS.US,D,20070907,000000,9.12569,9.12569,8.94915,8.9934,693304.19116915,0
+ELS.US,D,20070910,000000,9.06819,9.26458,8.8871,9.08913,934846.97738489,0
+ELS.US,D,20070911,000000,9.11788,9.37869,9.11788,9.30163,609953.25891909,0
+ELS.US,D,20070912,000000,9.28404,9.37088,9.21716,9.27624,435842.71509205,0
+ELS.US,D,20070913,000000,9.30549,9.63495,9.24927,9.50059,482024.73134189,0
+ELS.US,D,20070914,000000,9.40081,9.47392,9.33255,9.47392,667291.31490963,0
+ELS.US,D,20070917,000000,9.46206,9.46602,9.23751,9.25866,1222035.285788,0
+ELS.US,D,20070918,000000,9.28009,9.79794,9.25114,9.66952,991648.53931293,0
+ELS.US,D,20070919,000000,9.78313,9.91649,9.7604,9.88389,970945.94201899,0
+ELS.US,D,20070920,000000,9.88389,9.88389,9.71892,9.8256,954483.67232452,0
+ELS.US,D,20070921,000000,9.65668,9.83549,9.65668,9.75053,1101002.225293,0
+ELS.US,D,20070924,000000,9.84043,10.037,9.80881,10.037,998545.01864814,0
+ELS.US,D,20070925,000000,9.99847,10.0113,9.79004,9.8424,1115861.0863177,0
+ELS.US,D,20070926,000000,9.64976,9.95902,9.64976,9.91254,544664.96827442,0
+ELS.US,D,20070927,000000,9.95505,10.0202,9.85524,9.90859,503255.72467473,0
+ELS.US,D,20070928,000000,9.92045,9.93328,9.70805,9.7604,660922.21936036,0
+ELS.US,D,20071001,000000,9.75843,9.95107,9.67742,9.89377,1084538.9433456,0
+ELS.US,D,20071002,000000,9.94511,10.1921,9.9076,10.1724,955018.14188109,0
+ELS.US,D,20071003,000000,10.1348,10.2415,10.0874,10.1901,726738.90604393,0
+ELS.US,D,20071004,000000,10.2099,10.2149,10.035,10.1901,405576.35194473,0
+ELS.US,D,20071005,000000,10.3176,10.4826,10.2227,10.4194,929536.6984193,0
+ELS.US,D,20071008,000000,10.361,10.361,10.1872,10.2603,558997.45776616,0
+ELS.US,D,20071009,000000,10.3037,10.3037,10.1358,10.2178,533523.100075,0
+ELS.US,D,20071010,000000,10.2731,10.361,10.1645,10.2801,913598.77575193,0
+ELS.US,D,20071011,000000,10.3502,10.4144,10.1931,10.2257,674202.97803905,0
+ELS.US,D,20071012,000000,10.2207,10.2949,10.116,10.119,443261.51694847,0
+ELS.US,D,20071015,000000,10.1635,10.2069,9.75448,9.81474,721976.25592325,0
+ELS.US,D,20071016,000000,9.8997,9.93131,9.75053,9.77226,605708.88230783,0
+ELS.US,D,20071017,000000,9.60037,9.72682,9.35418,9.66261,1082945.6572054,0
+ELS.US,D,20071018,000000,9.55097,9.66359,9.46798,9.60827,1017123.909257,0
+ELS.US,D,20071019,000000,9.5569,9.5648,9.08825,9.08825,1271946.4418986,0
+ELS.US,D,20071022,000000,8.97444,9.22497,8.97444,9.21134,838225.40898561,0
+ELS.US,D,20071023,000000,9.29372,9.38698,9.15443,9.38698,555280.46494084,0
+ELS.US,D,20071024,000000,9.30074,9.32316,9.05001,9.29372,665703.0900341,0
+ELS.US,D,20071025,000000,9.32316,9.54406,9.28009,9.34431,1698215.2686077,0
+ELS.US,D,20071026,000000,9.49071,9.57073,9.31338,9.40081,858919.90825598,0
+ELS.US,D,20071029,000000,9.46602,9.51047,9.28404,9.34628,626938.86338772,0
+ELS.US,D,20071030,000000,9.32316,9.41662,9.32316,9.361,765483.89988429,0
+ELS.US,D,20071031,000000,9.40971,9.50256,9.0748,9.46404,1931255.1300597,0
+ELS.US,D,20071101,000000,9.32118,9.32316,8.9529,8.96524,1129133.7469728,0
+ELS.US,D,20071102,000000,9.03884,9.03884,8.68281,8.73764,1010764.9362372,0
+ELS.US,D,20071105,000000,8.65179,8.78526,8.5362,8.72727,1680702.2803532,0
+ELS.US,D,20071106,000000,8.76787,8.9773,8.57651,8.96524,1691844.1485525,0
+ELS.US,D,20071107,000000,8.81252,8.88474,8.60418,8.60418,975725.80043978,0
+ELS.US,D,20071108,000000,8.67906,8.75216,8.5122,8.68883,1066487.4365226,0
+ELS.US,D,20071109,000000,8.62759,8.97543,8.53088,8.91043,1558072.8969591,0
+ELS.US,D,20071112,000000,8.85282,8.97543,8.7817,8.81825,847256.72978831,0
+ELS.US,D,20071113,000000,8.93769,9.06996,8.91043,8.96812,1299553.6165512,0
+ELS.US,D,20071114,000000,8.99914,8.99914,8.69683,8.74366,839825.78089652,0
+ELS.US,D,20071115,000000,8.68429,8.81252,8.58343,8.80275,971465.22778135,0
+ELS.US,D,20071116,000000,8.81628,8.86182,8.5616,8.68281,1219915.6281147,0
+ELS.US,D,20071119,000000,8.60921,8.73764,8.46923,8.59341,944941.16378304,0
+ELS.US,D,20071120,000000,8.57128,8.7484,8.22305,8.43159,1414207.4589674,0
+ELS.US,D,20071121,000000,8.36461,8.5362,8.25179,8.53236,689590.23510268,0
+ELS.US,D,20071123,000000,8.60921,8.8224,8.57128,8.80275,354087.09348815,0
+ELS.US,D,20071126,000000,8.79711,8.79711,8.37261,8.37627,1364312.4989041,0
+ELS.US,D,20071127,000000,8.4229,8.51121,8.28894,8.4547,1198689.6960466,0
+ELS.US,D,20071128,000000,8.54401,8.81252,8.54401,8.72925,845666.48040689,0
+ELS.US,D,20071129,000000,8.72124,8.74179,8.54006,8.69309,933255.71575052,0
+ELS.US,D,20071130,000000,8.85282,8.93769,8.68607,8.73952,1054831.3438256,0
+ELS.US,D,20071203,000000,8.70148,8.7896,8.5689,8.72124,468757.13195153,0
+ELS.US,D,20071204,000000,8.65565,8.68607,8.46488,8.46488,608364.02179062,0
+ELS.US,D,20071205,000000,8.58955,8.79899,8.58955,8.77182,693304.19116915,0
+ELS.US,D,20071206,000000,8.75216,9.05297,8.75216,9.05297,624297.89544621,0
+ELS.US,D,20071207,000000,9.09476,9.24828,9.02175,9.15829,579165.58550352,0
+ELS.US,D,20071210,000000,9.18713,9.39686,9.05297,9.39686,711357.722498,0
+ELS.US,D,20071211,000000,9.41465,9.41859,8.97444,8.97444,1233192.3377816,0
+ELS.US,D,20071212,000000,9.20827,9.34035,8.81628,8.84305,1284168.3839936,0
+ELS.US,D,20071213,000000,8.75868,8.89798,8.66681,8.82052,535642.75774826,0
+ELS.US,D,20071214,000000,8.67906,8.90855,8.5285,8.53472,756030.46960226,0
+ELS.US,D,20071217,000000,8.44759,8.54233,8.35028,8.35028,725147.64440956,0
+ELS.US,D,20071218,000000,8.39454,8.54006,8.3083,8.42961,1544813.3955923,0
+ELS.US,D,20071219,000000,8.44315,8.59992,8.34633,8.58521,1462634.6522561,0
+ELS.US,D,20071220,000000,8.66868,8.6748,8.44759,8.6431,581291.31669447,0
+ELS.US,D,20071221,000000,8.71274,8.79207,8.6018,8.70908,1102068.1276473,0
+ELS.US,D,20071224,000000,8.75868,9.06522,8.75868,9.06522,221906.0912761,0
+ELS.US,D,20071226,000000,9.00288,9.06522,8.89126,8.97444,439564.76918211,0
+ELS.US,D,20071227,000000,8.91704,8.97355,8.73764,8.73952,1073933.5692086,0
+ELS.US,D,20071228,000000,8.83821,8.87111,8.47485,8.52435,558997.45776616,0
+ELS.US,D,20071231,000000,8.4634,8.62147,8.36036,8.60418,654540.97677572,0
+ELS.US,D,20080102,000000,8.60418,8.65179,8.3816,8.55745,1087734.6259027,0
+ELS.US,D,20080103,000000,8.58955,8.61949,8.23075,8.24982,2096367.7574313,0
+ELS.US,D,20080104,000000,8.15665,8.1941,7.8427,8.02448,1827760.3641429,0
+ELS.US,D,20080107,000000,8.03288,8.08583,7.80773,7.97202,1326624.2971416,0
+ELS.US,D,20080108,000000,7.99652,8.20714,7.67773,7.67773,1824555.5713094,0
+ELS.US,D,20080109,000000,7.69145,7.98141,7.47827,7.93863,1600658.3784844,0
+ELS.US,D,20080110,000000,7.8348,8.17928,7.73166,8.0312,1567817.8560902,0
+ELS.US,D,20080111,000000,7.95512,8.17444,7.81642,7.9983,944941.16378304,0
+ELS.US,D,20080114,000000,8.07239,8.09254,7.83895,7.97765,1009704.0951476,0
+ELS.US,D,20080115,000000,7.86207,7.95137,7.75873,7.80773,2610236.9542665,0
+ELS.US,D,20080116,000000,7.80773,8.13136,7.80773,7.93863,1723172.3650424,0
+ELS.US,D,20080117,000000,7.98141,8.03712,7.79539,7.90553,1233715.6725558,0
+ELS.US,D,20080118,000000,7.82957,8.04809,7.62537,7.7121,1672204.4168541,0
+ELS.US,D,20080122,000000,7.56264,8.45154,7.50129,8.01796,2496635.8549163,0
+ELS.US,D,20080123,000000,7.81,8.73289,7.80378,8.64616,2058431.5536964,0
+ELS.US,D,20080124,000000,8.65179,8.7817,8.36273,8.43356,1639448.9237074,0
+ELS.US,D,20080125,000000,8.5616,8.56644,8.20714,8.28132,836604.79201575,0
+ELS.US,D,20080128,000000,8.29487,8.59508,8.1941,8.59508,899818.97636984,0
+ELS.US,D,20080129,000000,8.65841,8.65841,8.32322,8.37261,706054.52930305,0
+ELS.US,D,20080130,000000,8.27698,8.5203,8.12465,8.13136,828461.21704853,0
+ELS.US,D,20080131,000000,8.00669,8.31412,7.97577,8.22739,711357.722498,0
+ELS.US,D,20080201,000000,8.275,8.68429,8.25317,8.68429,865400.35162953,0
+ELS.US,D,20080204,000000,8.68281,8.85282,8.44561,8.83129,1236704.8555114,0
+ELS.US,D,20080205,000000,8.68281,8.88474,8.60822,8.60822,2090024.9804587,0
+ELS.US,D,20080206,000000,8.68429,8.82438,8.53236,8.58955,1333508.6294413,0
+ELS.US,D,20080207,000000,8.55745,8.76243,8.4547,8.76243,968814.13731035,0
+ELS.US,D,20080208,000000,8.75216,8.87298,8.70148,8.76243,1593100.8979741,0
+ELS.US,D,20080211,000000,8.72925,8.76579,8.47979,8.56318,1105757.7896431,0
+ELS.US,D,20080212,000000,8.58955,8.75443,8.53818,8.70346,875920.69651883,0
+ELS.US,D,20080213,000000,8.79563,9.05574,8.60596,9.05574,1108620.4409802,0
+ELS.US,D,20080214,000000,9.05959,9.0748,8.87663,8.91892,1517731.5802196,0
+ELS.US,D,20080215,000000,8.86557,8.86557,8.66681,8.7896,1250718.4853245,0
+ELS.US,D,20080219,000000,8.87111,8.87111,8.62976,8.75868,1034107.4892198,0
+ELS.US,D,20080220,000000,8.70346,8.96812,8.66443,8.95488,658797.50042236,0
+ELS.US,D,20080221,000000,8.99716,9.14672,8.62759,8.66443,830254.92927251,0
+ELS.US,D,20080222,000000,8.68429,8.84167,8.52218,8.80649,1245401.1205883,0
+ELS.US,D,20080225,000000,8.79345,9.23751,8.71096,9.23751,869341.05235637,0
+ELS.US,D,20080226,000000,9.14672,9.33847,9.02551,9.23079,1452950.4283019,0
+ELS.US,D,20080227,000000,9.15829,9.28988,9.02551,9.05574,793630.60535836,0
+ELS.US,D,20080228,000000,9.02175,9.02551,8.78348,8.78348,783551.60275441,0
+ELS.US,D,20080229,000000,8.71274,8.73952,8.54638,8.60596,1460310.5194874,0
+ELS.US,D,20080303,000000,8.60596,8.70346,8.42833,8.68883,1246461.9616779,0
+ELS.US,D,20080304,000000,8.68883,8.73952,8.58017,8.64794,1994136.2831938,0
+ELS.US,D,20080305,000000,8.6018,8.66443,8.40759,8.5285,881763.4205351,0
+ELS.US,D,20080306,000000,8.4712,8.47615,8.23253,8.2593,1615933.2754708,0
+ELS.US,D,20080307,000000,8.1701,8.46923,8.10746,8.3903,762844.95644867,0
+ELS.US,D,20080310,000000,8.42961,8.42961,8.24468,8.26908,1763087.5232908,0
+ELS.US,D,20080311,000000,8.51843,8.84305,8.28894,8.84305,3005608.7842417,0
+ELS.US,D,20080312,000000,8.82438,8.84305,8.47979,8.49946,1902401.8720279,0
+ELS.US,D,20080313,000000,8.42468,8.69497,8.27698,8.69497,2579462.4401393,0
+ELS.US,D,20080314,000000,8.75868,8.84502,8.37972,8.64122,1175097.1165859,0
+ELS.US,D,20080317,000000,8.45322,8.89985,8.3903,8.79207,966030.44170315,0
+ELS.US,D,20080318,000000,9.03302,9.46009,9.00654,9.46009,1570750.3528807,0
+ELS.US,D,20080319,000000,9.50652,9.57567,9.35606,9.39094,1503399.0907279,0
+ELS.US,D,20080320,000000,9.50652,9.51244,9.23079,9.49565,2291725.4906384,0
+ELS.US,D,20080324,000000,9.64778,9.75843,9.48479,9.64284,1356793.4840058,0
+ELS.US,D,20080325,000000,9.6873,9.84141,9.55591,9.81277,1682300.6277582,0
+ELS.US,D,20080326,000000,9.76535,9.7693,9.43342,9.549,1305329.531873,0
+ELS.US,D,20080327,000000,9.57567,9.72484,9.36693,9.3689,807327.39999871,0
+ELS.US,D,20080328,000000,9.40081,9.51244,9.25866,9.29777,991107.99623866,0
+ELS.US,D,20080331,000000,9.34825,9.71694,9.29777,9.30074,1363773.9803357,0
+ELS.US,D,20080401,000000,9.48775,9.86018,9.41168,9.86018,1519699.3999507,0
+ELS.US,D,20080402,000000,9.83944,9.95505,9.58851,9.72682,2605996.6266671,0
+ELS.US,D,20080403,000000,9.66261,10.0479,9.57468,9.9076,1102737.226846,0
+ELS.US,D,20080404,000000,9.89772,10.122,9.73571,9.92934,1585157.7490907,0
+ELS.US,D,20080407,000000,10.0054,10.0074,9.61518,9.76535,1128647.8655578,0
+ELS.US,D,20080408,000000,9.76732,9.84437,9.63395,9.68532,1112907.3322153,0
+ELS.US,D,20080409,000000,9.712,9.712,9.28988,9.4018,1102523.641474,0
+ELS.US,D,20080410,000000,9.42156,9.61024,9.26655,9.49862,1034107.4892198,0
+ELS.US,D,20080411,000000,9.35221,9.48775,9.27229,9.32316,1062712.7452793,0
+ELS.US,D,20080414,000000,9.41465,9.46404,9.24147,9.24147,536777.49330305,0
+ELS.US,D,20080415,000000,9.51244,9.549,9.25114,9.34628,1038907.5926996,0
+ELS.US,D,20080416,000000,9.46404,9.7199,9.41859,9.69619,3131373.115016,0
+ELS.US,D,20080417,000000,9.62704,9.62704,9.47985,9.58753,1884875.724485,0
+ELS.US,D,20080418,000000,9.78313,9.81474,9.46404,9.5075,1411724.4024858,0
+ELS.US,D,20080421,000000,9.46602,9.55591,9.46602,9.46996,695398.54251871,0
+ELS.US,D,20080422,000000,9.44428,9.48479,9.18713,9.30074,1214513.2341308,0
+ELS.US,D,20080423,000000,9.34233,9.43539,9.2547,9.41958,1193290.3388216,0
+ELS.US,D,20080424,000000,9.39686,9.6063,9.34431,9.6063,968702.78948606,0
+ELS.US,D,20080425,000000,9.66359,9.70015,9.46996,9.50454,871197.52426313,0
+ELS.US,D,20080428,000000,9.50454,9.55196,9.42353,9.46996,755775.38185934,0
+ELS.US,D,20080429,000000,9.47985,9.52529,9.37671,9.40971,1055288.8821581,0
+ELS.US,D,20080430,000000,9.45811,9.59247,9.28207,9.31338,869275.25591474,0
+ELS.US,D,20080501,000000,9.32316,9.66458,9.28404,9.66458,1202511.9631785,0
+ELS.US,D,20080502,000000,9.55493,9.69224,9.48379,9.48973,1825997.0195075,0
+ELS.US,D,20080505,000000,9.43342,9.55591,9.41859,9.46009,637866.13396215,0
+ELS.US,D,20080506,000000,9.36002,9.52331,9.24927,9.51047,1421225.4086564,0
+ELS.US,D,20080507,000000,9.51244,9.53023,9.17172,9.20946,1349290.6651547,0
+ELS.US,D,20080508,000000,9.30074,9.30074,9.02551,9.10652,919609.53375757,0
+ELS.US,D,20080509,000000,8.98689,9.27229,8.98027,9.27229,729972.04196007,0
+ELS.US,D,20080512,000000,9.25866,9.56876,9.25866,9.55493,949918.41152871,0
+ELS.US,D,20080513,000000,9.55493,9.6063,9.45613,9.5401,860576.96633197,0
+ELS.US,D,20080514,000000,9.52825,9.56381,9.42551,9.49862,500160.25515953,0
+ELS.US,D,20080515,000000,9.46206,9.57962,9.37285,9.57468,692024.70344279,0
+ELS.US,D,20080516,000000,9.58357,9.64778,9.44921,9.5401,846690.88039034,0
+ELS.US,D,20080519,000000,9.5727,9.58555,9.38461,9.42748,925889.55104741,0
+ELS.US,D,20080520,000000,9.34825,9.45119,9.28404,9.41365,921722.1056602,0
+ELS.US,D,20080521,000000,9.47589,9.50256,9.26162,9.33097,1176458.5968011,0
+ELS.US,D,20080522,000000,9.30163,9.49762,9.26843,9.43144,935198.22915786,0
+ELS.US,D,20080523,000000,9.35804,9.45811,9.32316,9.45811,819422.8104752,0
+ELS.US,D,20080527,000000,9.40081,9.49367,9.29777,9.4423,1461608.2277668,0
+ELS.US,D,20080528,000000,9.46404,9.51047,9.30074,9.41662,923289.07322382,0
+ELS.US,D,20080529,000000,9.40773,9.41958,9.28592,9.40081,1219265.7617221,0
+ELS.US,D,20080530,000000,9.44921,9.45811,9.30549,9.36002,885206.09281149,0
+ELS.US,D,20080602,000000,9.38461,9.38461,9.06434,9.16391,990504.69348162,0
+ELS.US,D,20080603,000000,9.22793,9.26655,9.0995,9.23653,835158.28255297,0
+ELS.US,D,20080604,000000,9.20946,9.49862,9.17261,9.34035,859296.46635266,0
+ELS.US,D,20080605,000000,9.33453,9.59839,9.33453,9.59839,652513.43412074,0
+ELS.US,D,20080606,000000,9.41465,9.51244,9.11028,9.12173,624288.78516968,0
+ELS.US,D,20080609,000000,9.16007,9.24828,8.92544,8.9529,790367.10185377,0
+ELS.US,D,20080610,000000,8.93403,9.09753,8.82981,9.07945,1027318.3086971,0
+ELS.US,D,20080611,000000,9.02175,9.07767,8.8632,8.93206,869867.42388937,0
+ELS.US,D,20080612,000000,9.01979,9.14484,8.80097,8.82438,1166426.1578327,0
+ELS.US,D,20080613,000000,8.88049,9.08241,8.82625,9.08241,723734.53929406,0
+ELS.US,D,20080616,000000,9.06522,9.23267,9.04626,9.23267,517999.18886338,0
+ELS.US,D,20080617,000000,9.26843,9.26843,9.01791,9.04152,806879.98419566,0
+ELS.US,D,20080618,000000,9.035,9.06434,8.89126,8.90479,853095.40479278,0
+ELS.US,D,20080619,000000,8.90667,9.05959,8.88474,9.03302,791795.3907635,0
+ELS.US,D,20080620,000000,9.08825,9.08825,8.78526,8.8871,1286211.1104427,0
+ELS.US,D,20080623,000000,8.96328,8.96328,8.64794,8.65565,1279334.8761664,0
+ELS.US,D,20080624,000000,8.56318,8.80827,8.50331,8.69901,1098193.2233622,0
+ELS.US,D,20080625,000000,8.65713,8.95488,8.65713,8.83633,814622.70699545,0
+ELS.US,D,20080626,000000,8.77419,8.84305,8.54401,8.57829,1038935.935782,0
+ELS.US,D,20080627,000000,8.59508,8.61069,8.32016,8.36273,2030315.2158108,0
+ELS.US,D,20080630,000000,8.35492,8.3903,8.21712,8.28894,1012415.9207956,0
+ELS.US,D,20080701,000000,8.19736,8.33477,8.04137,8.31314,1521860.5599947,0
+ELS.US,D,20080702,000000,8.29141,8.40461,8.23401,8.24616,1235210.77016,0
+ELS.US,D,20080703,000000,8.26908,8.33971,8.16792,8.21959,388666.6664472,0
+ELS.US,D,20080707,000000,8.275,8.34831,8.1036,8.11309,1989681.3579694,0
+ELS.US,D,20080708,000000,8.11457,8.58165,8.00669,8.57464,2519401.4237185,0
+ELS.US,D,20080709,000000,8.55547,8.55982,7.72267,7.74392,3156188.496038,0
+ELS.US,D,20080710,000000,7.73502,8.28894,7.68148,8.03939,1608184.4791533,0
+ELS.US,D,20080711,000000,8.00017,8.26543,7.87372,8.14164,3106183.2004032,0
+ELS.US,D,20080714,000000,8.31314,8.32016,7.75478,7.86325,2200913.2419081,0
+ELS.US,D,20080715,000000,7.72929,8.17196,7.7045,7.9906,1783010.6858147,0
+ELS.US,D,20080716,000000,8.03524,8.27946,7.78274,8.24982,2086543.8425703,0
+ELS.US,D,20080717,000000,8.45648,8.49946,8.08395,8.4547,1270697.3217606,0
+ELS.US,D,20080718,000000,8.52218,8.53818,8.22739,8.36461,937868.55243488,0
+ELS.US,D,20080721,000000,8.37972,8.59746,8.25683,8.57276,1015465.8389281,0
+ELS.US,D,20080722,000000,8.50143,9.04152,8.43159,9.00288,1831373.0949146,0
+ELS.US,D,20080723,000000,9.02551,9.41662,8.89126,9.15443,1422202.2327513,0
+ELS.US,D,20080724,000000,9.16007,9.16007,8.54233,8.61247,1204508.1259922,0
+ELS.US,D,20080725,000000,8.70672,8.95675,8.65841,8.86695,989230.26702,0
+ELS.US,D,20080728,000000,8.80649,9.0748,8.64942,8.74366,1216812.0605759,0
+ELS.US,D,20080729,000000,8.87495,9.3365,8.80097,9.2143,1821067.3476503,0
+ELS.US,D,20080730,000000,9.30351,9.31734,8.91239,9.09279,1309745.9914853,0
+ELS.US,D,20080731,000000,8.94915,9.12855,8.86557,9.0425,835522.69361427,0
+ELS.US,D,20080801,000000,9.035,9.11689,8.74179,9.06996,1077544.2754745,0
+ELS.US,D,20080804,000000,9.02551,9.14484,8.83821,8.97177,987144.01369402,0
+ELS.US,D,20080805,000000,9.05959,9.25866,8.98589,9.2547,1225715.8375072,0
+ELS.US,D,20080806,000000,9.17261,9.20551,9.05761,9.12569,726125.4807574,0
+ELS.US,D,20080807,000000,8.98027,9.15048,8.8551,8.9292,645904.43462278,0
+ELS.US,D,20080808,000000,8.90479,9.24542,8.87911,9.24542,1010786.1935491,0
+ELS.US,D,20080811,000000,9.22497,9.38066,9.12855,9.28592,1139878.8120167,0
+ELS.US,D,20080812,000000,9.18713,9.27229,9.09753,9.18713,949648.13999157,0
+ELS.US,D,20080813,000000,9.20353,9.41465,9.1409,9.32316,1143384.2439758,0
+ELS.US,D,20080814,000000,9.24048,9.57962,9.24048,9.57073,758690.67034979,0
+ELS.US,D,20080815,000000,9.6389,9.73373,9.40971,9.4344,1106728.5402203,0
+ELS.US,D,20080818,000000,9.46602,9.51442,9.2143,9.31536,1301287.6058513,0
+ELS.US,D,20080819,000000,9.23455,9.28404,9.08439,9.22595,1454471.8444829,0
+ELS.US,D,20080820,000000,9.22309,9.22793,8.9934,9.03688,1785603.0656147,0
+ELS.US,D,20080821,000000,9.02175,9.11028,8.89985,8.99914,811250.89242543,0
+ELS.US,D,20080822,000000,9.03104,9.32118,9.03104,9.32118,1295859.9055437,0
+ELS.US,D,20080825,000000,9.24147,9.24147,9.02363,9.02363,956218.6738775,0
+ELS.US,D,20080826,000000,9.01405,9.16203,8.84907,9.04438,861260.23707192,0
+ELS.US,D,20080827,000000,8.98955,9.1323,8.94451,9.08913,972831.76926125,0
+ELS.US,D,20080828,000000,9.10148,9.37671,9.08825,9.37671,1315567.4581897,0
+ELS.US,D,20080829,000000,9.35804,9.43342,9.22793,9.35804,974506.03563735,0
+ELS.US,D,20080902,000000,9.50059,9.7614,9.35804,9.53813,893635.12311007,0
+ELS.US,D,20080903,000000,9.49071,9.69619,9.46798,9.67149,1155835.96749,0
+ELS.US,D,20080904,000000,9.56876,9.63001,9.39488,9.41168,1649756.6954777,0
+ELS.US,D,20080905,000000,9.31931,9.47787,9.16688,9.40575,1802005.6123852,0
+ELS.US,D,20080908,000000,9.6873,9.74559,9.50652,9.64087,1792210.0406067,0
+ELS.US,D,20080909,000000,9.61024,9.72879,9.20165,9.26655,1508850.0728533,0
+ELS.US,D,20080910,000000,9.4018,9.61024,9.31734,9.51837,1538150.7466881,0
+ELS.US,D,20080911,000000,9.42156,9.47787,9.16007,9.3365,1173371.2253094,0
+ELS.US,D,20080912,000000,9.22497,9.43835,9.22497,9.33097,1219106.8380092,0
+ELS.US,D,20080915,000000,9.00288,9.39094,8.86557,8.86557,1954367.9016229,0
+ELS.US,D,20080916,000000,8.91043,9.45811,8.91043,9.42551,1953584.4178412,0
+ELS.US,D,20080917,000000,9.19681,9.40378,9.02363,9.08439,1742019.5026826,0
+ELS.US,D,20080918,000000,9.25114,9.81869,8.7569,9.81869,2483047.3713415,0
+ELS.US,D,20080919,000000,10.0172,10.5507,9.84043,10.2178,2593932.596032,0
+ELS.US,D,20080922,000000,10.119,10.2178,9.58753,9.58753,1790938.6509039,0
+ELS.US,D,20080923,000000,9.54603,9.95107,9.52331,9.7199,1521691.5137525,0
+ELS.US,D,20080924,000000,9.63001,9.86808,9.41662,9.58753,1462323.8906011,0
+ELS.US,D,20080925,000000,9.59444,9.91254,9.50059,9.7604,1505986.4092632,0
+ELS.US,D,20080926,000000,9.57962,10.1724,9.56085,10.1556,1419138.1430776,0
+ELS.US,D,20080929,000000,9.91057,10.0804,9.63692,9.63692,1658088.5494933,0
+ELS.US,D,20080930,000000,9.84635,10.1615,9.74361,9.99161,1904037.6727919,0
+ELS.US,D,20081001,000000,10.042,10.042,9.59444,9.76732,1003647.7857594,0
+ELS.US,D,20081002,000000,9.75053,9.78609,9.09753,9.12855,1291974.8787291,0
+ELS.US,D,20081003,000000,9.34431,9.38263,8.45322,8.48167,2202386.0699475,0
+ELS.US,D,20081006,000000,8.1941,8.42062,7.83154,8.10024,1744701.9729949,0
+ELS.US,D,20081007,000000,8.15281,8.26908,7.67585,7.67585,1824692.2254574,0
+ELS.US,D,20081008,000000,7.58506,8.00669,7.49892,7.53863,2023344.8420104,0
+ELS.US,D,20081009,000000,7.54575,7.75873,7.0514,7.10435,2468719.9431145,0
+ELS.US,D,20081010,000000,6.92683,8.13136,6.64507,8.13136,4196204.5057156,0
+ELS.US,D,20081013,000000,8.1941,8.4953,7.83658,8.41381,2392764.5309029,0
+ELS.US,D,20081014,000000,8.47615,8.50143,7.31922,7.73315,2521568.6572802,0
+ELS.US,D,20081015,000000,7.4594,7.66942,6.62354,6.70465,2200181.3830266,0
+ELS.US,D,20081016,000000,6.80166,7.3784,6.49225,7.33117,2675962.5381848,0
+ELS.US,D,20081017,000000,6.98808,7.53339,6.93888,7.19059,1631291.177199,0
+ELS.US,D,20081020,000000,7.25214,7.26784,6.782,7.15493,984290.47263341,0
+ELS.US,D,20081021,000000,7.16886,7.56116,7.12994,7.22626,2105363.6493808,0
+ELS.US,D,20081022,000000,7.03945,7.40081,6.84008,6.98354,3950182.5002047,0
+ELS.US,D,20081023,000000,7.03609,7.41959,6.71205,7.27338,3760785.9246089,0
+ELS.US,D,20081024,000000,6.71205,7.12233,6.52436,6.76788,2413597.7088272,0
+ELS.US,D,20081027,000000,6.7005,7.04942,6.54204,6.57217,2025728.6977031,0
+ELS.US,D,20081028,000000,6.77222,7.52094,6.50885,7.52094,2776651.3389294,0
+ELS.US,D,20081029,000000,7.65165,7.69333,7.12628,7.30104,2745452.6908169,0
+ELS.US,D,20081030,000000,7.38036,7.51275,7.11027,7.46088,1216710.8352811,0
+ELS.US,D,20081031,000000,7.39895,7.91166,7.32495,7.91166,1977332.8842558,0
+ELS.US,D,20081103,000000,7.84408,7.95512,7.5977,7.6714,1424829.0291516,0
+ELS.US,D,20081104,000000,7.74609,7.89487,7.44586,7.79667,2632611.7934307,0
+ELS.US,D,20081105,000000,7.6066,7.7368,7.28503,7.29126,2477751.2639171,0
+ELS.US,D,20081106,000000,7.19692,7.33947,7.00171,7.0915,1519452.4102314,0
+ELS.US,D,20081107,000000,7.1573,7.51522,6.98156,7.51522,2197210.4206241,0
+ELS.US,D,20081110,000000,7.52588,7.74994,7.06967,7.11838,2439667.2712518,0
+ELS.US,D,20081111,000000,6.98808,7.34144,6.88543,7.09022,1761395.0363615,0
+ELS.US,D,20081112,000000,6.90144,7.08222,6.59539,6.59539,2374144.1379233,0
+ELS.US,D,20081113,000000,6.70979,7.08786,6.35049,7.04705,4623537.2102733,0
+ELS.US,D,20081114,000000,6.80778,6.87576,6.29191,6.29714,2002184.706384,0
+ELS.US,D,20081117,000000,6.23293,6.34436,6.03752,6.07585,2337761.7424637,0
+ELS.US,D,20081118,000000,6.04128,6.17603,5.56985,5.92836,3008533.1830087,0
+ELS.US,D,20081119,000000,5.82898,5.89724,5.15711,5.19218,2746630.9532485,0
+ELS.US,D,20081120,000000,5.20009,5.20009,4.46509,4.50392,5842731.102036,0
+ELS.US,D,20081121,000000,4.68371,5.13557,4.25921,5.05861,5696220.647091,0
+ELS.US,D,20081124,000000,5.07037,6.24073,4.90026,6.11844,5264251.8240312,0
+ELS.US,D,20081125,000000,6.21495,6.43001,5.75814,6.33221,3898566.7101296,0
+ELS.US,D,20081126,000000,6.17197,6.44454,6.01836,6.40748,3495626.2648616,0
+ELS.US,D,20081128,000000,6.43199,6.53611,6.20763,6.51734,1409971.1803798,0
+ELS.US,D,20081201,000000,6.4638,6.4638,5.08598,5.18102,4775629.2279738,0
+ELS.US,D,20081202,000000,5.29887,5.72673,5.23002,5.6472,4625336.9960149,0
+ELS.US,D,20081203,000000,5.42374,5.89082,5.32258,5.78413,4957747.7048731,0
+ELS.US,D,20081204,000000,5.688,6.11844,5.688,5.84577,4797010.034743,0
+ELS.US,D,20081205,000000,5.75449,6.62354,5.66745,6.62354,4320668.0914516,0
+ELS.US,D,20081208,000000,6.94738,7.36457,6.59963,7.24018,4587355.2408974,0
+ELS.US,D,20081209,000000,6.95202,7.47077,6.60349,6.62038,4036996.3497901,0
+ELS.US,D,20081210,000000,6.78387,7.25363,6.70465,7.25363,3514443.0349133,0
+ELS.US,D,20081211,000000,7.33335,7.33335,6.21643,6.24873,6176671.3250987,0
+ELS.US,D,20081212,000000,6.16111,6.81569,6.02853,6.774,5318954.985598,0
+ELS.US,D,20081215,000000,6.64883,6.7248,6.26978,6.44454,2835568.5095189,0
+ELS.US,D,20081216,000000,6.60763,7.35824,6.58768,7.34935,5451965.0229744,0
+ELS.US,D,20081217,000000,7.17785,7.89487,6.92899,7.53675,3636186.6969778,0
+ELS.US,D,20081218,000000,7.60976,7.66755,6.77637,6.82675,3176509.4739705,0
+ELS.US,D,20081219,000000,7.02986,7.50129,6.97592,7.3448,4445760.2862683,0
+ELS.US,D,20081222,000000,7.337,7.337,6.64883,7.09596,3960625.9138699,0
+ELS.US,D,20081223,000000,7.15256,7.20364,6.77222,6.83248,2561539.4894408,0
+ELS.US,D,20081224,000000,6.85649,6.85649,6.72026,6.79001,1346125.3501861,0
+ELS.US,D,20081226,000000,6.85649,6.95202,6.59539,6.81193,1361850.6997344,0
+ELS.US,D,20081229,000000,6.78803,6.78803,6.34436,6.44058,2386655.5843614,0
+ELS.US,D,20081230,000000,6.53019,6.85501,6.45175,6.84888,2095068.024646,0
+ELS.US,D,20081231,000000,6.85649,7.28949,6.75671,7.22626,2555299.9622689,0
+ELS.US,D,20090102,000000,7.271,7.271,6.97039,6.98354,2365328.4269985,0
+ELS.US,D,20090105,000000,6.94738,7.1573,6.85263,6.94738,3194634.8752587,0
+ELS.US,D,20090106,000000,7.02038,7.27772,6.78387,7.09822,4522205.6289066,0
+ELS.US,D,20090107,000000,7.02414,7.36683,6.81569,7.13616,4248687.7965672,0
+ELS.US,D,20090108,000000,7.06256,7.31566,7.01672,7.20976,4240558.3931412,0
+ELS.US,D,20090109,000000,7.20364,7.20976,6.97592,6.97958,2815269.8011513,0
+ELS.US,D,20090112,000000,6.96653,7.018,6.56042,6.67619,2712715.4182234,0
+ELS.US,D,20090113,000000,6.61149,6.96012,6.52436,6.92495,2477785.6805174,0
+ELS.US,D,20090114,000000,6.7005,6.79978,6.61603,6.65742,2759389.3894059,0
+ELS.US,D,20090115,000000,6.61603,6.93888,6.28243,6.80778,2900841.6163694,0
+ELS.US,D,20090116,000000,6.90055,7.09398,6.66236,7.07115,4158644.8600774,0
+ELS.US,D,20090120,000000,6.78703,7.12816,6.10865,6.15784,4955945.8946255,0
+ELS.US,D,20090121,000000,6.2843,6.80404,5.84202,6.80404,4196582.0760653,0
+ELS.US,D,20090122,000000,6.49373,6.8058,6.38003,6.54204,3633295.7025582,0
+ELS.US,D,20090123,000000,6.33488,6.68271,6.21495,6.64093,2397859.1999906,0
+ELS.US,D,20090126,000000,6.6268,6.90144,6.50183,6.72302,1208684.6816559,0
+ELS.US,D,20090127,000000,6.71205,7.14505,6.70979,7.02611,2096698.7641453,0
+ELS.US,D,20090128,000000,7.28701,7.7368,7.28701,7.62151,4836638.7254071,0
+ELS.US,D,20090129,000000,7.47679,7.7121,7.2796,7.34144,5027504.0800305,0
+ELS.US,D,20090130,000000,7.42136,7.51897,7.00971,7.10801,4538001.8361613,0
+ELS.US,D,20090202,000000,6.96841,7.13814,6.82389,7.10198,3897135.384461,0
+ELS.US,D,20090203,000000,7.14011,7.26636,6.92248,7.18161,3016736.4809,0
+ELS.US,D,20090204,000000,7.18161,7.44972,6.99005,7.02186,4227082.2696436,0
+ELS.US,D,20090205,000000,6.93888,7.16481,6.61149,7.00369,3793468.5355432,0
+ELS.US,D,20090206,000000,7.02186,7.53339,6.94738,7.48163,3367376.8530999,0
+ELS.US,D,20090209,000000,7.44784,7.59198,7.3043,7.58882,2957972.1605056,0
+ELS.US,D,20090210,000000,7.39677,7.52588,6.83831,6.93275,4144314.3950916,0
+ELS.US,D,20090211,000000,6.93888,7.13814,6.594,7.09398,5200274.4009544,0
+ELS.US,D,20090212,000000,7.00171,7.0514,6.49373,6.85797,3812575.822191,0
+ELS.US,D,20090213,000000,6.79001,6.94135,6.59539,6.67432,3822756.0500897,0
+ELS.US,D,20090217,000000,6.31403,6.58324,6.09502,6.39356,3570615.9877606,0
+ELS.US,D,20090218,000000,6.4638,6.5211,6.1865,6.36639,2795773.8093714,0
+ELS.US,D,20090219,000000,6.46992,6.51922,5.87166,5.93716,4282776.4268464,0
+ELS.US,D,20090220,000000,5.77593,6.32658,5.74225,6.31819,7035961.7179337,0
+ELS.US,D,20090223,000000,6.32461,6.35237,5.91987,5.93844,4888793.0340505,0
+ELS.US,D,20090224,000000,6.07249,6.5046,6.00038,6.44216,5225579.7124032,0
+ELS.US,D,20090225,000000,6.41381,6.72895,6.11666,6.46528,3979421.4266097,0
+ELS.US,D,20090226,000000,6.48771,6.64311,6.10766,6.18848,3418057.321451,0
+ELS.US,D,20090227,000000,6.03427,6.40374,6.03427,6.27975,4603429.8177128,0
+ELS.US,D,20090302,000000,6.1204,6.23856,5.64197,5.69255,5806160.4275281,0
+ELS.US,D,20090303,000000,5.84725,5.89497,5.51453,5.71181,3459195.2812605,0
+ELS.US,D,20090304,000000,5.84202,6.03427,5.6968,5.92747,3425662.3778498,0
+ELS.US,D,20090305,000000,5.71517,5.86366,5.56629,5.62142,3315079.8167908,0
+ELS.US,D,20090306,000000,5.74886,5.82157,5.33789,5.75814,3961430.6549636,0
+ELS.US,D,20090309,000000,5.57598,5.84024,5.57598,5.78828,3150533.0388171,0
+ELS.US,D,20090310,000000,5.98971,6.55656,5.9092,6.5211,4783417.5021563,0
+ELS.US,D,20090311,000000,6.57029,6.82675,6.42765,6.60349,4169842.402189,0
+ELS.US,D,20090312,000000,6.55804,7.29561,6.55804,7.26419,5038028.4739317,0
+ELS.US,D,20090313,000000,7.18723,7.24216,6.89808,7.01436,3764981.7130785,0
+ELS.US,D,20090316,000000,7.0842,7.0915,6.5618,6.56783,3790677.7541654,0
+ELS.US,D,20090317,000000,6.64883,7.14871,6.58858,7.14505,3075267.9831162,0
+ELS.US,D,20090318,000000,7.00585,7.30242,6.76036,7.21667,3996750.1848277,0
+ELS.US,D,20090319,000000,7.27338,7.51275,7.05526,7.29689,5010101.4273473,0
+ELS.US,D,20090320,000000,7.28503,7.35824,6.93888,6.94738,3795122.5568603,0
+ELS.US,D,20090323,000000,7.25027,7.99454,7.15918,7.98328,5062132.2411311,0
+ELS.US,D,20090324,000000,7.68345,7.97005,7.1573,7.2061,4136150.5750654,0
+ELS.US,D,20090325,000000,7.27772,7.4511,6.71403,7.22813,3649908.7979418,0
+ELS.US,D,20090326,000000,7.32257,7.53339,7.04942,7.50129,3023532.7471932,0
+ELS.US,D,20090327,000000,7.271,7.46088,7.14505,7.1737,2383519.6247282,0
+ELS.US,D,20090330,000000,6.85026,7.1737,6.7248,6.74959,2994506.3939073,0
+ELS.US,D,20090331,000000,6.90144,7.25363,6.79978,7.17785,4132803.0545662,0
+ELS.US,D,20090401,000000,6.97405,7.37217,6.96199,7.13814,3075015.9321322,0
+ELS.US,D,20090402,000000,7.35824,7.59376,7.18723,7.52974,4653163.8295574,0
+ELS.US,D,20090403,000000,7.47679,7.96688,7.32693,7.90929,5367968.2733436,0
+ELS.US,D,20090406,000000,7.78363,8.13136,7.6714,8.04137,2985632.9845645,0
+ELS.US,D,20090407,000000,7.86019,7.98141,7.65165,7.66172,3418712.2491084,0
+ELS.US,D,20090408,000000,7.70252,8.04809,7.69748,7.91304,3113481.5441589,0
+ELS.US,D,20090409,000000,8.22937,8.68883,8.18432,8.62759,4592001.4819291,0
+ELS.US,D,20090413,000000,8.45964,8.73517,8.24764,8.47615,2635356.0111729,0
+ELS.US,D,20090414,000000,8.29921,8.31028,7.53863,7.57657,4632163.6298967,0
+ELS.US,D,20090415,000000,7.56264,8.0639,7.52786,7.99454,3692184.5300651,0
+ELS.US,D,20090416,000000,7.99256,8.38397,7.74392,8.20338,3580176.7168551,0
+ELS.US,D,20090417,000000,8.17997,8.32016,7.87372,8.05085,2450455.8631724,0
+ELS.US,D,20090420,000000,7.66172,7.79183,7.1737,7.18723,3791042.1652266,0
+ELS.US,D,20090421,000000,7.11453,7.78936,6.94738,7.65569,5530615.0525337,0
+ELS.US,D,20090422,000000,7.46879,7.72505,7.16886,7.25027,4149384.7701085,0
+ELS.US,D,20090423,000000,7.30618,7.41574,7.02038,7.35212,2865664.8141709,0
+ELS.US,D,20090424,000000,7.38176,7.96076,7.32939,7.78797,3479898.8908074,0
+ELS.US,D,20090427,000000,7.55305,7.6714,6.97731,7.15493,3518914.156185,0
+ELS.US,D,20090428,000000,7.06632,7.55918,6.97405,7.44784,3173025.2993232,0
+ELS.US,D,20090429,000000,7.51897,7.80378,7.46463,7.72929,2881689.7905919,0
+ELS.US,D,20090430,000000,7.8348,7.93043,7.42571,7.47293,2728097.6140222,0
+ELS.US,D,20090501,000000,7.42571,7.42571,6.95765,7.02414,2438182.296177,0
+ELS.US,D,20090504,000000,7.15059,7.46088,7.0589,7.42809,3528926.3500944,0
+ELS.US,D,20090505,000000,7.30242,7.35824,7.08133,7.15918,2140650.7871505,0
+ELS.US,D,20090506,000000,7.29867,7.32495,6.91694,7.28949,4287929.8066051,0
+ELS.US,D,20090507,000000,7.42957,7.42957,6.68489,6.774,2972397.7772685,0
+ELS.US,D,20090508,000000,6.94372,7.22626,6.78803,7.20758,3189462.262694,0
+ELS.US,D,20090511,000000,6.97158,7.23821,6.95202,7.11027,3814729.8964645,0
+ELS.US,D,20090512,000000,7.24018,7.33335,6.96012,7.18872,2475138.6390582,0
+ELS.US,D,20090513,000000,6.96653,7.08133,6.83248,6.9859,4312086.2109579,0
+ELS.US,D,20090514,000000,7.01672,7.33947,6.88929,7.25807,2773049.7429401,0
+ELS.US,D,20090515,000000,7.21114,7.25609,6.96841,7.12036,3772535.144577,0
+ELS.US,D,20090518,000000,7.18161,7.51275,7.15059,7.46315,4235833.1963797,0
+ELS.US,D,20090519,000000,7.38176,7.4594,7.13616,7.28949,2990642.6244046,0
+ELS.US,D,20090520,000000,7.34935,7.45752,7.09398,7.11838,2110260.9291435,0
+ELS.US,D,20090521,000000,6.99005,7.23258,6.92248,7.11275,2024851.0743971,0
+ELS.US,D,20090522,000000,7.15059,7.20176,6.86894,6.88366,1439079.5261545,0
+ELS.US,D,20090526,000000,6.782,7.29313,6.782,7.26972,2773869.6678281,0
+ELS.US,D,20090527,000000,7.19692,7.25363,6.89808,6.94886,2621435.5086311,0
+ELS.US,D,20090528,000000,7.0589,7.10198,6.77637,7.06967,2337876.1270468,0
+ELS.US,D,20090529,000000,7.08558,7.40694,7.04942,7.39104,2093486.8855411,0
+ELS.US,D,20090601,000000,7.46315,7.87372,7.39479,7.71527,2139699.2693794,0
+ELS.US,D,20090602,000000,7.73166,7.86701,7.54575,7.75873,2440777.7127359,0
+ELS.US,D,20090603,000000,7.7368,7.85199,7.67091,7.83895,1511083.1028567,0
+ELS.US,D,20090604,000000,7.8835,8.02448,7.78936,7.91166,1601225.2401354,0
+ELS.US,D,20090605,000000,7.97202,8.00255,7.67585,7.72741,1129328.0995389,0
+ELS.US,D,20090608,000000,7.63406,7.70252,7.48756,7.58269,1910667.9296017,0
+ELS.US,D,20090609,000000,7.60976,7.62912,7.52786,7.58506,1362364.924232,0
+ELS.US,D,20090610,000000,7.63594,7.64364,7.25214,7.48518,1929812.6696087,0
+ELS.US,D,20090611,000000,7.48518,7.59376,7.24868,7.34708,1926112.8850835,0
+ELS.US,D,20090612,000000,7.28949,7.71309,7.26636,7.68997,1622474.4540213,0
+ELS.US,D,20090615,000000,7.63406,7.63406,7.33522,7.38778,2387391.4922546,0
+ELS.US,D,20090616,000000,7.48934,7.56116,7.18387,7.28503,1256849.7014309,0
+ELS.US,D,20090617,000000,7.30816,7.47441,7.14871,7.25027,1205636.7880292,0
+ELS.US,D,20090618,000000,7.25027,7.27772,7.14278,7.22438,1302821.1690676,0
+ELS.US,D,20090619,000000,7.30242,7.3784,7.07521,7.12994,2364903.2807603,0
+ELS.US,D,20090622,000000,7.10841,7.13616,6.85797,6.88929,2253169.7880993,0
+ELS.US,D,20090623,000000,6.52436,6.56783,6.27748,6.35651,7939263.8566979,0
+ELS.US,D,20090624,000000,6.52337,6.80404,6.4808,6.65417,13365313.179696,0
+ELS.US,D,20090625,000000,6.65417,6.79751,6.53799,6.79751,4182109.8956666,0
+ELS.US,D,20090626,000000,6.76412,6.94738,6.7248,6.9126,3046858.0918756,0
+ELS.US,D,20090629,000000,6.9126,6.96841,6.71403,6.90144,2612098.4874381,0
+ELS.US,D,20090630,000000,6.93423,7.07521,6.76788,7.00369,2663736.547078,0
+ELS.US,D,20090701,000000,7.0842,7.10435,6.97405,7.01258,2287241.2100784,0
+ELS.US,D,20090702,000000,6.85501,6.91497,6.70692,6.70692,4102655.1250137,0
+ELS.US,D,20090706,000000,6.70831,6.95765,6.59539,6.92248,3261983.1006526,0
+ELS.US,D,20090707,000000,6.89313,6.89453,6.67837,6.7005,3058452.4371429,0
+ELS.US,D,20090708,000000,6.72026,6.72895,6.4808,6.64982,2996734.3626461,0
+ELS.US,D,20090709,000000,6.72026,6.82675,6.5542,6.5618,1647404.2196263,0
+ELS.US,D,20090710,000000,6.52436,6.63668,6.41036,6.59726,1097851.0818657,0
+ELS.US,D,20090713,000000,6.64311,6.84008,6.46864,6.82527,2203658.4719032,0
+ELS.US,D,20090714,000000,6.76985,6.96841,6.66236,6.90055,1563940.927299,0
+ELS.US,D,20090715,000000,6.99885,7.31754,6.94372,7.19938,4095119.9140684,0
+ELS.US,D,20090716,000000,7.11027,7.36457,7.018,7.32021,1494509.4853379,0
+ELS.US,D,20090717,000000,7.32939,7.33947,7.15059,7.20976,2040383.0836323,0
+ELS.US,D,20090720,000000,7.28277,7.40457,7.21855,7.3784,1843202.2828658,0
+ELS.US,D,20090721,000000,7.43925,7.43925,7.19692,7.37039,1301589.2572298,0
+ELS.US,D,20090722,000000,7.30816,7.53487,7.25609,7.38965,1080512.2011182,0
+ELS.US,D,20090723,000000,7.37355,7.75093,7.29867,7.70252,3435658.3757121,0
+ELS.US,D,20090724,000000,7.61727,7.76021,7.58031,7.7045,1420817.4707184,0
+ELS.US,D,20090727,000000,7.70874,7.76683,7.60383,7.75281,1323259.5683422,0
+ELS.US,D,20090728,000000,7.66172,7.83293,7.61173,7.80773,1219369.0115228,0
+ELS.US,D,20090729,000000,7.7121,7.7121,7.59376,7.64364,1468219.2517706,0
+ELS.US,D,20090730,000000,7.68761,7.93863,7.68583,7.8427,1827711.7760014,0
+ELS.US,D,20090731,000000,7.81,7.97765,7.71013,7.85031,3205785.8537346,0
+ELS.US,D,20090803,000000,7.94495,7.97202,7.75656,7.91166,2266547.723061,0
+ELS.US,D,20090804,000000,7.8187,8.31028,7.8187,8.16416,2464620.3186747,0
+ELS.US,D,20090805,000000,8.13966,8.35028,8.01598,8.25179,3092244.4773083,0
+ELS.US,D,20090806,000000,8.36036,8.43356,8.13966,8.14717,1911700.4276088,0
+ELS.US,D,20090807,000000,8.3165,8.63203,8.2433,8.43969,2306204.7568076,0
+ELS.US,D,20090810,000000,8.36461,8.43356,8.10024,8.17691,1520114.4236594,0
+ELS.US,D,20090811,000000,8.11309,8.15281,7.93043,8.04365,1223305.6632378,0
+ELS.US,D,20090812,000000,8.01381,8.30069,8.01381,8.09818,1786932.1537355,0
+ELS.US,D,20090813,000000,8.23717,8.24082,8.0549,8.0797,1123530.9269053,0
+ELS.US,D,20090814,000000,8.07783,8.08217,7.86503,8.02646,779956.08028287,0
+ELS.US,D,20090817,000000,7.79301,7.81464,7.5977,7.64177,1708303.3814882,0
+ELS.US,D,20090818,000000,7.71013,7.75656,7.62151,7.64364,1791957.9896227,0
+ELS.US,D,20090819,000000,7.53487,7.60976,7.44142,7.49645,2402791.9086066,0
+ELS.US,D,20090820,000000,7.386,7.61173,7.29313,7.60383,5334132.7063014,0
+ELS.US,D,20090821,000000,7.75281,7.86927,7.67368,7.73878,2941845.9587899,0
+ELS.US,D,20090824,000000,7.7855,7.87372,7.66568,7.78797,2039731.1927337,0
+ELS.US,D,20090825,000000,7.79183,8.00669,7.78936,7.8187,1482572.9985743,0
+ELS.US,D,20090826,000000,7.83895,7.88014,7.74392,7.86503,1203193.2094126,0
+ELS.US,D,20090827,000000,7.86207,7.92046,7.68,7.91532,1276441.8572409,0
+ELS.US,D,20090828,000000,7.96501,8.01598,7.68761,7.78274,1627900.1298229,0
+ELS.US,D,20090831,000000,7.68148,7.7368,7.48518,7.58269,2347895.4067268,0
+ELS.US,D,20090901,000000,7.51275,7.60196,7.21667,7.25609,2352867.5932077,0
+ELS.US,D,20090902,000000,7.2147,7.23258,7.1006,7.15918,1675730.0938722,0
+ELS.US,D,20090903,000000,7.21114,7.39479,7.11453,7.39104,1598903.1318725,0
+ELS.US,D,20090904,000000,7.36011,7.50495,7.26636,7.49645,821846.14403289,0
+ELS.US,D,20090908,000000,7.57845,7.86019,7.49457,7.8348,1210870.1357708,0
+ELS.US,D,20090909,000000,7.85031,7.98526,7.69333,7.94347,835444.75013727,0
+ELS.US,D,20090910,000000,7.93725,8.09106,7.75873,8.0639,1499167.8734049,0
+ELS.US,D,20090911,000000,8.05994,8.1036,7.94109,8.00857,845658.38238331,0
+ELS.US,D,20090914,000000,7.85584,8.23856,7.85584,8.22305,1091081.134149,0
+ELS.US,D,20090915,000000,8.25179,8.27946,7.97202,8.23401,3913533.8822198,0
+ELS.US,D,20090916,000000,8.28132,8.52613,8.21524,8.5203,1853426.0376414,0
+ELS.US,D,20090917,000000,8.40946,8.80521,8.40946,8.52435,1429346.7140588,0
+ELS.US,D,20090918,000000,8.85708,8.85944,8.5362,8.62759,1974595.7522843,0
+ELS.US,D,20090921,000000,8.53917,8.70908,8.53236,8.61949,2193022.7301778,0
+ELS.US,D,20090922,000000,8.70494,8.93957,8.66868,8.87298,1739392.7062822,0
+ELS.US,D,20090923,000000,8.84907,8.94451,8.4229,8.43791,1971072.099772,0
+ELS.US,D,20090924,000000,8.50716,8.56644,8.07783,8.09818,2197028.2150933,0
+ELS.US,D,20090925,000000,8.09254,8.1613,7.94722,8.07783,1447228.1623865,0
+ELS.US,D,20090928,000000,8.11457,8.36036,8.06814,8.33853,1120875.7874225,0
+ELS.US,D,20090929,000000,8.32519,8.40759,8.14915,8.15281,762483.58214621,0
+ELS.US,D,20090930,000000,8.1941,8.27323,7.95838,8.05994,1318966.6035894,0
+ELS.US,D,20091001,000000,8.02448,8.04809,7.74609,7.75478,1941868.6022202,0
+ELS.US,D,20091002,000000,7.64552,7.95325,7.60383,7.83658,2931397.4838598,0
+ELS.US,D,20091005,000000,8.04137,8.28132,8.00669,8.17691,3028347.0222143,0
+ELS.US,D,20091006,000000,8.27135,8.37775,8.18432,8.33092,2026436.2625138,0
+ELS.US,D,20091007,000000,8.33092,8.42468,8.17997,8.34831,954327.78537051,0
+ELS.US,D,20091008,000000,8.45648,8.60921,8.41618,8.54777,1239425.7914358,0
+ELS.US,D,20091009,000000,8.51605,8.64942,8.44197,8.63549,795887.92943255,0
+ELS.US,D,20091012,000000,8.59508,8.73289,8.42961,8.48167,812262.13312055,0
+ELS.US,D,20091013,000000,8.45964,8.51407,8.26908,8.35256,836419.54972626,0
+ELS.US,D,20091014,000000,8.51605,8.61069,8.39306,8.6018,1588227.9122821,0
+ELS.US,D,20091015,000000,8.48948,8.5362,8.40461,8.48602,947983.99614495,0
+ELS.US,D,20091016,000000,8.3903,8.48602,8.2833,8.37627,1139551.8543144,0
+ELS.US,D,20091019,000000,8.47615,8.61633,8.31314,8.49718,1288520.0594172,0
+ELS.US,D,20091020,000000,8.55003,8.84907,8.40235,8.70148,1958021.1225126,0
+ELS.US,D,20091021,000000,8.66681,8.84167,8.49718,8.50716,2201225.0158161,0
+ELS.US,D,20091022,000000,8.48602,8.76391,8.48602,8.69309,2803186.5377101,0
+ELS.US,D,20091023,000000,8.7159,8.79899,8.56644,8.67066,1482320.9475902,0
+ELS.US,D,20091026,000000,8.66443,8.87111,8.66443,8.70494,1703940.571282,0
+ELS.US,D,20091027,000000,8.70346,8.86557,8.63736,8.68883,2918855.6698332,0
+ELS.US,D,20091028,000000,8.69121,8.80275,8.53472,8.59508,3149768.7878413,0
+ELS.US,D,20091029,000000,8.70672,8.82438,8.62147,8.76243,2833046.9874253,0
+ELS.US,D,20091030,000000,8.66088,8.9292,8.57464,8.75018,3827472.1365747,0
+ELS.US,D,20091102,000000,8.74179,8.88049,8.49126,8.79563,3093474.3646403,0
+ELS.US,D,20091103,000000,8.77419,8.89985,8.65841,8.84502,2500988.5425931,0
+ELS.US,D,20091104,000000,8.95488,8.98411,8.55399,8.59103,3125344.1364573,0
+ELS.US,D,20091105,000000,8.70148,8.80097,8.6018,8.77794,1777256.0278048,0
+ELS.US,D,20091106,000000,8.65841,8.76391,8.5285,8.64942,1625834.1215559,0
+ELS.US,D,20091109,000000,8.76579,9.01791,8.75868,8.99716,1600000.4140682,0
+ELS.US,D,20091110,000000,8.9292,8.9292,8.58165,8.69497,3273682.7202264,0
+ELS.US,D,20091111,000000,8.78762,8.99153,8.76579,8.9773,1845606.3836175,0
+ELS.US,D,20091112,000000,8.97177,8.99914,8.82625,8.84305,1162792.1697492,0
+ELS.US,D,20091113,000000,8.88286,8.98589,8.76787,8.98027,1246965.051393,0
+ELS.US,D,20091116,000000,8.95675,9.37473,8.95675,9.30163,2158033.1947749,0
+ELS.US,D,20091117,000000,9.27031,9.41465,9.16007,9.18318,1680421.8862865,0
+ELS.US,D,20091118,000000,9.21232,9.37285,9.12371,9.34431,1555514.9337593,0
+ELS.US,D,20091119,000000,9.21716,9.23079,9.05959,9.09753,1504607.7207479,0
+ELS.US,D,20091120,000000,9.06522,9.12371,8.94639,8.99914,1197815.1094995,0
+ELS.US,D,20091123,000000,9.17754,9.28009,9.01405,9.09476,1026077.2865827,0
+ELS.US,D,20091124,000000,9.0748,9.0748,8.91704,9.00288,1197966.9474417,0
+ELS.US,D,20091125,000000,9.04152,9.09279,8.90855,8.96524,882285.74305631,0
+ELS.US,D,20091127,000000,8.69497,8.91536,8.64942,8.72124,715683.0793451,0
+ELS.US,D,20091130,000000,8.69497,9.06522,8.64616,9.0425,1590303.0308257,0
+ELS.US,D,20091201,000000,9.20551,9.28404,9.08439,9.17557,1338315.8186917,0
+ELS.US,D,20091202,000000,9.18318,9.40575,9.18318,9.35221,1174910.8620434,0
+ELS.US,D,20091203,000000,9.41662,9.47392,9.17656,9.19967,796957.88079866,0
+ELS.US,D,20091204,000000,9.41859,9.6389,9.37088,9.58357,1522128.8070261,0
+ELS.US,D,20091207,000000,9.58753,9.59247,9.32316,9.45613,1231949.2911614,0
+ELS.US,D,20091208,000000,9.361,9.57567,9.34628,9.45119,1590533.8244978,0
+ELS.US,D,20091209,000000,9.41662,9.57764,9.39884,9.47787,1000419.711108,0
+ELS.US,D,20091210,000000,9.56085,9.56085,9.21914,9.31536,899589.19495063,0
+ELS.US,D,20091211,000000,9.39884,9.49367,9.34035,9.43835,674801.21953136,0
+ELS.US,D,20091214,000000,9.5727,9.58555,9.40081,9.46206,1650756.8013903,0
+ELS.US,D,20091215,000000,9.50256,9.61518,9.40378,9.4423,1327378.4255879,0
+ELS.US,D,20091216,000000,9.54406,9.61321,9.40378,9.46206,1300935.3418254,0
+ELS.US,D,20091217,000000,9.4018,9.46009,9.22595,9.29175,1402098.8892026,0
+ELS.US,D,20091218,000000,9.37088,9.37285,9.13428,9.27031,2329928.9291515,0
+ELS.US,D,20091221,000000,9.31338,9.38698,9.27031,9.31931,1238530.9598298,0
+ELS.US,D,20091222,000000,9.29372,9.33453,9.21716,9.24927,1635721.8083527,0
+ELS.US,D,20091223,000000,9.28988,9.34825,9.19089,9.2547,1734204.9099234,0
+ELS.US,D,20091224,000000,9.22595,9.36002,9.22595,9.32316,638060.48652818,0
+ELS.US,D,20091228,000000,9.36002,9.57073,9.33453,9.54603,760530.94620938,0
+ELS.US,D,20091229,000000,9.59839,9.61024,9.40081,9.40378,915255.83382792,0
+ELS.US,D,20091230,000000,9.41662,9.46206,9.31931,9.46009,898166.97955858,0
+ELS.US,D,20091231,000000,9.48379,9.61815,9.40773,9.50652,1431284.1662014,0
+ELS.US,D,20100104,000000,9.61815,9.65372,9.39094,9.45416,1001738.6766993,0
+ELS.US,D,20100105,000000,9.40081,9.50652,9.30549,9.49565,823445.50369083,0
+ELS.US,D,20100106,000000,9.46798,9.59641,9.38698,9.46206,1502936.4911306,0
+ELS.US,D,20100107,000000,9.42156,9.51442,9.27624,9.37088,2336861.8495928,0
+ELS.US,D,20100108,000000,9.31931,9.36396,9.27427,9.33453,1298478.6039204,0
+ELS.US,D,20100111,000000,9.361,9.39686,9.21134,9.33097,1982645.1877274,0
+ELS.US,D,20100112,000000,9.26655,9.33847,9.04438,9.08637,1833692.1664187,0
+ELS.US,D,20100113,000000,9.15631,9.35606,9.11788,9.33097,991720.40927225,0
+ELS.US,D,20100114,000000,9.28207,9.37285,9.21134,9.34431,903818.38776766,0
+ELS.US,D,20100115,000000,9.36495,9.4018,9.27229,9.35705,1442625.4482316,0
+ELS.US,D,20100119,000000,9.39291,9.51442,9.34035,9.50454,1338179.1645438,0
+ELS.US,D,20100120,000000,9.41859,9.4344,9.19286,9.31141,644259.52358216,0
+ELS.US,D,20100121,000000,9.34035,9.39884,8.94915,9.01109,1278080.6947638,0
+ELS.US,D,20100122,000000,9.01109,9.10652,8.72509,8.81628,1808380.7814522,0
+ELS.US,D,20100125,000000,8.87298,8.91892,8.66681,8.83129,2594425.5632177,0
+ELS.US,D,20100126,000000,8.82052,9.00466,8.73289,8.89798,2425079.6940172,0
+ELS.US,D,20100127,000000,8.84167,8.91239,8.67284,8.90855,1362215.1107957,0
+ELS.US,D,20100128,000000,8.92544,9.03104,8.8551,8.97177,1181782.035055,0
+ELS.US,D,20100129,000000,9.03688,9.27812,8.9773,9.10346,1873157.8843581,0
+ELS.US,D,20100201,000000,9.13892,9.35023,9.1323,9.27812,1779154.0020825,0
+ELS.US,D,20100202,000000,9.30074,9.30163,9.12371,9.24048,1605007.0171493,0
+ELS.US,D,20100203,000000,9.20946,9.20946,9.04072,9.11689,1108565.779321,0
+ELS.US,D,20100204,000000,9.05574,9.15443,8.88286,8.94915,2580516.1954582,0
+ELS.US,D,20100205,000000,8.99716,9.05761,8.82803,9.05761,1471354.1991508,0
+ELS.US,D,20100208,000000,9.05297,9.08913,8.89985,8.93957,1740725.8434149,0
+ELS.US,D,20100209,000000,9.0425,9.05001,8.82803,8.90104,1179315.1746205,0
+ELS.US,D,20100210,000000,8.88286,8.98589,8.68706,8.8632,588915.60589933,0
+ELS.US,D,20100211,000000,8.82625,8.94144,8.77182,8.89126,770866.04880919,0
+ELS.US,D,20100212,000000,8.78762,8.91892,8.76007,8.91892,1166053.6487478,0
+ELS.US,D,20100216,000000,9.02175,9.07284,8.93769,9.06819,1046005.5103714,0
+ELS.US,D,20100217,000000,9.12855,9.21716,9.0748,9.2143,856343.72450314,0
+ELS.US,D,20100218,000000,9.22595,9.36396,9.17754,9.29372,1147383.6553737,0
+ELS.US,D,20100219,000000,9.24344,9.32316,9.21716,9.22497,1099575.9608892,0
+ELS.US,D,20100222,000000,9.28404,9.31536,9.16688,9.20946,774967.69775477,0
+ELS.US,D,20100223,000000,9.2143,9.27031,9.14672,9.20353,1132802.1516567,0
+ELS.US,D,20100224,000000,9.25114,9.28404,9.18516,9.27812,698259.16934996,0
+ELS.US,D,20100225,000000,9.17261,9.34233,9.11215,9.328,893796.07132881,0
+ELS.US,D,20100226,000000,9.32316,9.47392,9.24927,9.3689,1287568.5416461,0
+ELS.US,D,20100301,000000,9.47392,9.52035,9.35705,9.47985,743359.08719831,0
+ELS.US,D,20100302,000000,9.49071,9.56678,9.35804,9.40971,573926.1642443,0
+ELS.US,D,20100303,000000,9.46206,9.57073,9.37671,9.47787,691729.12558195,0
+ELS.US,D,20100304,000000,9.52331,9.52331,9.43539,9.46798,477890.69030197,0
+ELS.US,D,20100305,000000,9.5075,9.68829,9.47985,9.64087,1071984.9822836,0
+ELS.US,D,20100308,000000,9.66063,9.7604,9.60531,9.7199,900154.03209565,0
+ELS.US,D,20100309,000000,9.70607,9.81277,9.61024,9.6389,1093605.6930015,0
+ELS.US,D,20100310,000000,9.58753,9.77621,9.58753,9.67742,546537.63622835,0
+ELS.US,D,20100311,000000,9.61124,9.70607,9.59049,9.70015,710274.61184356,0
+ELS.US,D,20100312,000000,9.72188,9.82462,9.69619,9.79992,553960.48709656,0
+ELS.US,D,20100315,000000,9.79992,9.86611,9.70015,9.82956,595867.75914669,0
+ELS.US,D,20100316,000000,9.84043,10.035,9.78806,10.0034,1650086.6899388,0
+ELS.US,D,20100317,000000,10.0548,10.3087,9.96488,10.2583,909214.70823383,0
+ELS.US,D,20100318,000000,10.2869,10.3285,10.2227,10.3176,514958.38100738,0
+ELS.US,D,20100319,000000,10.3502,10.3502,10.0222,10.1111,1113057.1456516,0
+ELS.US,D,20100322,000000,10.042,10.2129,10.042,10.2089,970949.99103079,0
+ELS.US,D,20100323,000000,10.2257,10.2771,10.1378,10.2475,835009.4813696,0
+ELS.US,D,20100324,000000,10.1783,10.2988,10.1724,10.1971,710896.13515368,0
+ELS.US,D,20100325,000000,10.2663,10.3107,10.0794,10.0944,1497833.7240194,0
+ELS.US,D,20100326,000000,10.1111,10.2277,10.0894,10.1358,1334216.1942521,0
+ELS.US,D,20100329,000000,10.1437,10.1813,10.0992,10.1724,650432.2420595,0
+ELS.US,D,20100330,000000,10.1724,10.2475,10.0992,10.1921,813217.69990353,0
+ELS.US,D,20100331,000000,10.1388,10.199,10.0834,10.1506,1248982.4715186,0
+ELS.US,D,20100401,000000,10.2168,10.3166,10.1279,10.3027,927660.99370653,0
+ELS.US,D,20100405,000000,10.3127,10.4598,10.2731,10.4598,938992.15320723,0
+ELS.US,D,20100406,000000,10.4104,10.8352,10.4104,10.7374,2078400.2676031,0
+ELS.US,D,20100407,000000,10.6989,10.8076,10.5171,10.5695,1116180.9582494,0
+ELS.US,D,20100408,000000,10.5606,10.6091,10.4855,10.5695,648601.07647644,0
+ELS.US,D,20100409,000000,10.5971,10.7276,10.5735,10.693,943545.26696766,0
+ELS.US,D,20100412,000000,10.7364,10.7364,10.6091,10.6327,1275472.1189167,0
+ELS.US,D,20100413,000000,10.6387,10.9419,10.6179,10.9399,898476.7289607,0
+ELS.US,D,20100414,000000,10.9449,11.0199,10.8965,11.0041,636634.22212434,0
+ELS.US,D,20100415,000000,10.9913,11.0209,10.7622,10.7631,772104.03416468,0
+ELS.US,D,20100416,000000,10.7592,10.8322,10.4895,10.5013,1088871.3859633,0
+ELS.US,D,20100419,000000,10.4272,10.6347,10.3423,10.5626,905123.18181773,0
+ELS.US,D,20100420,000000,10.5843,10.6209,10.2603,10.6199,2170655.9890372,0
+ELS.US,D,20100421,000000,10.6475,10.7394,10.4568,10.5863,1383898.5811963,0
+ELS.US,D,20100422,000000,10.4964,10.5903,10.4618,10.5458,2604482.2962567,0
+ELS.US,D,20100423,000000,10.3403,10.5803,10.3067,10.5577,1681672.0186774,0
+ELS.US,D,20100426,000000,10.5428,10.8461,10.5428,10.779,1215471.8376727,0
+ELS.US,D,20100427,000000,10.693,10.8046,10.4549,10.4688,970322.39420298,0
+ELS.US,D,20100428,000000,10.5547,10.7276,10.4382,10.6091,773445.26932087,0
+ELS.US,D,20100429,000000,10.6949,10.9153,10.692,10.9034,1270608.2435012,0
+ELS.US,D,20100430,000000,10.8757,10.9014,10.4144,10.4558,1361730.2416336,0
+ELS.US,D,20100503,000000,10.5102,10.7167,10.3788,10.7029,1341908.3044044,0
+ELS.US,D,20100504,000000,10.5725,10.5725,10.3304,10.4184,1465064.0593315,0
+ELS.US,D,20100505,000000,10.3709,10.4164,10.1901,10.2781,1389238.2154974,0
+ELS.US,D,20100506,000000,10.2346,10.2663,9.43638,9.83252,1774574.5697454,0
+ELS.US,D,20100507,000000,9.82758,9.95703,9.5075,9.62901,1774986.5566953,0
+ELS.US,D,20100510,000000,10.0084,10.3482,9.92242,10.3383,1557913.9732462,0
+ELS.US,D,20100511,000000,10.2257,10.4568,10.1763,10.3838,1713275.5679691,0
+ELS.US,D,20100512,000000,10.4036,10.689,10.3838,10.6643,1290678.1827026,0
+ELS.US,D,20100513,000000,10.6604,10.7315,10.4184,10.453,731187.7577507,0
+ELS.US,D,20100514,000000,10.3581,10.3581,10.0153,10.124,1661190.0925262,0
+ELS.US,D,20100517,000000,10.1674,10.3166,9.83746,10.124,806107.63519628,0
+ELS.US,D,20100518,000000,10.2603,10.2663,9.85228,9.93131,1780524.5925742,0
+ELS.US,D,20100519,000000,9.90859,10.0192,9.67149,9.7772,1533228.1606016,0
+ELS.US,D,20100520,000000,9.54406,9.6063,9.18516,9.19681,1930542.5039842,0
+ELS.US,D,20100521,000000,9.07284,9.42748,9.05001,9.39094,2321209.3822568,0
+ELS.US,D,20100524,000000,9.35418,9.40971,9.12855,9.13704,1748172.9883539,0
+ELS.US,D,20100525,000000,8.79899,9.2547,8.78526,9.19385,2731120.2013252,0
+ELS.US,D,20100526,000000,9.28404,9.5401,9.24147,9.2958,2477205.6595782,0
+ELS.US,D,20100527,000000,9.51047,9.81079,9.37285,9.7693,1496362.9204858,0
+ELS.US,D,20100528,000000,9.72484,9.8424,9.62012,9.7604,1603015.9156005,0
+ELS.US,D,20100601,000000,9.65865,9.74559,9.40971,9.42156,1747411.7741369,0
+ELS.US,D,20100602,000000,9.50652,9.69915,9.34628,9.68138,1184383.5251315,0
+ELS.US,D,20100603,000000,9.63692,9.7614,9.5648,9.72484,1313845.6159251,0
+ELS.US,D,20100604,000000,9.49565,9.549,9.01405,9.10948,1958477.6485921,0
+ELS.US,D,20100607,000000,9.17557,9.30163,9.02818,9.05574,1296497.624901,0
+ELS.US,D,20100608,000000,9.09476,9.17952,8.89126,9.10148,1557893.7281873,0
+ELS.US,D,20100609,000000,9.21232,9.65174,9.00466,9.08241,1937895.509399,0
+ELS.US,D,20100610,000000,9.25282,9.44625,9.12569,9.43835,1214752.1258266,0
+ELS.US,D,20100611,000000,9.30745,9.61518,9.30745,9.61321,758791.8956446,0
+ELS.US,D,20100614,000000,9.712,9.83549,9.60531,9.78115,1675852.5764789,0
+ELS.US,D,20100615,000000,9.81079,9.97084,9.7604,9.92736,1375045.4169125,0
+ELS.US,D,20100616,000000,9.84833,9.99161,9.84141,9.90365,924929.93525263,0
+ELS.US,D,20100617,000000,9.90365,9.99161,9.83746,9.87204,1745703.0911605,0
+ELS.US,D,20100618,000000,9.88389,9.97482,9.84141,9.8918,1306918.7690014,0
+ELS.US,D,20100621,000000,10.0548,10.0804,9.72188,9.7525,521461.09394579,0
+ELS.US,D,20100622,000000,9.79004,9.84635,9.45811,9.51047,1018726.3056739,0
+ELS.US,D,20100623,000000,9.44625,9.57567,9.30351,9.4423,614605.57346843,0
+ELS.US,D,20100624,000000,9.40081,9.47985,9.25282,9.26359,658381.4644607,0
+ELS.US,D,20100625,000000,9.28207,9.60531,9.28207,9.51639,1260847.0883229,0
+ELS.US,D,20100628,000000,9.5401,9.60531,9.4423,9.49367,543257.9366766,0
+ELS.US,D,20100629,000000,9.328,9.36495,9.19089,9.22793,1636527.5616993,0
+ELS.US,D,20100630,000000,9.22991,9.39686,9.04072,9.08637,1904073.1016451,0
+ELS.US,D,20100701,000000,9.1075,9.19089,8.82981,9.14672,1802649.4052602,0
+ELS.US,D,20100702,000000,9.19967,9.21232,8.91704,9.02551,1163744.6997733,0
+ELS.US,D,20100706,000000,9.18516,9.24344,8.77942,8.85095,1983606.828028,0
+ELS.US,D,20100707,000000,8.88049,9.17952,8.86182,9.17261,1752363.7155588,0
+ELS.US,D,20100708,000000,9.2879,9.35804,9.07945,9.32602,1323696.8616157,0
+ELS.US,D,20100709,000000,9.31141,9.44921,9.26359,9.41365,888770.23544164,0
+ELS.US,D,20100712,000000,9.4018,9.47392,9.2879,9.36693,808660.53713132,0
+ELS.US,D,20100713,000000,9.45811,9.71002,9.4423,9.6873,1210440.9405208,0
+ELS.US,D,20100714,000000,9.55196,9.61321,9.39094,9.49367,1440098.8648733,0
+ELS.US,D,20100715,000000,9.50454,9.50652,9.26162,9.40378,1326578.7457588,0
+ELS.US,D,20100716,000000,9.33255,9.35023,9.035,9.10148,1393731.6063339,0
+ELS.US,D,20100719,000000,9.16391,9.30163,9.00288,9.28404,1090385.7163737,0
+ELS.US,D,20100720,000000,9.23079,9.61124,9.15631,9.56678,1777365.3511233,0
+ELS.US,D,20100721,000000,9.62704,9.75448,9.31338,9.43835,2644920.7892793,0
+ELS.US,D,20100722,000000,9.5727,9.85524,9.54406,9.74658,2883198.0474845,0
+ELS.US,D,20100723,000000,9.72188,9.88191,9.52331,9.87204,1646022.4943523,0
+ELS.US,D,20100726,000000,9.89377,10.0459,9.83549,10.0301,1768923.1615364,0
+ELS.US,D,20100727,000000,10.1605,10.1684,9.90859,10.0794,1230165.7014669,0
+ELS.US,D,20100728,000000,10.0794,10.2178,9.99161,10.0618,852955.71388595,0
+ELS.US,D,20100729,000000,10.1813,10.1971,9.8424,9.95703,721720.1559274,0
+ELS.US,D,20100730,000000,9.82758,10.1042,9.80783,9.97084,807637.14940081,0
+ELS.US,D,20100802,000000,10.1299,10.361,10.1012,10.3324,1067367.0843345,0
+ELS.US,D,20100803,000000,10.2741,10.3887,10.1921,10.3107,1005481.9881013,0
+ELS.US,D,20100804,000000,10.3482,10.4223,10.2475,10.3502,696272.11681289,0
+ELS.US,D,20100805,000000,10.2672,10.3759,10.2119,10.2346,1329996.1117115,0
+ELS.US,D,20100806,000000,10.0894,10.2513,9.95306,10.2513,743013.90894301,0
+ELS.US,D,20100809,000000,10.3522,10.366,10.2119,10.3522,510896.20992677,0
+ELS.US,D,20100810,000000,10.2385,10.3324,10.1318,10.1615,1003685.2391184,0
+ELS.US,D,20100811,000000,9.97283,10.1318,9.85524,10.039,1583639.3696685,0
+ELS.US,D,20100812,000000,9.89377,9.9936,9.72188,9.77127,1113745.4776563,0
+ELS.US,D,20100813,000000,9.74559,9.85524,9.71694,9.7772,860616.44419695,0
+ELS.US,D,20100816,000000,9.69915,9.88191,9.67644,9.84141,701716.01316762,0
+ELS.US,D,20100817,000000,9.94412,10.1358,9.86216,10.0528,750504.58075874,0
+ELS.US,D,20100818,000000,10.0627,10.0972,9.91254,10.0153,566753.33985427,0
+ELS.US,D,20100819,000000,9.96091,9.96091,9.63001,9.70409,976286.58857301,0
+ELS.US,D,20100820,000000,9.67347,9.70409,9.56381,9.62704,608778.03324638,0
+ELS.US,D,20100823,000000,9.67149,9.73077,9.53023,9.54406,375649.09353501,0
+ELS.US,D,20100824,000000,9.41662,9.59444,9.32602,9.53023,685947.13674257,0
+ELS.US,D,20100825,000000,9.47787,9.75843,9.46206,9.7199,1136140.5618794,0
+ELS.US,D,20100826,000000,9.75053,9.82956,9.62803,9.70015,916114.22432788,0
+ELS.US,D,20100827,000000,9.77325,9.86414,9.50652,9.85228,1427849.5919486,0
+ELS.US,D,20100830,000000,9.82462,9.90365,9.71892,9.74361,865788.04450864,0
+ELS.US,D,20100831,000000,9.71595,9.81079,9.64384,9.74559,1352200.8923804,0
+ELS.US,D,20100901,000000,9.87995,10.0894,9.87995,10.0894,1424706.5465448,0
+ELS.US,D,20100902,000000,10.115,10.1763,10.0646,10.1615,1353888.3180449,0
+ELS.US,D,20100903,000000,10.3057,10.3403,10.1615,10.2089,914035.05677255,0
+ELS.US,D,20100907,000000,10.1279,10.2495,10.0646,10.0874,965531.40099976,0
+ELS.US,D,20100908,000000,10.2069,10.2623,10.1111,10.1546,866307.33027101,0
+ELS.US,D,20100909,000000,10.2889,10.2929,10.0281,10.0618,746534.52469641,0
+ELS.US,D,20100910,000000,10.0786,10.1724,10.0172,10.1486,1060769.219619,0
+ELS.US,D,20100913,000000,10.2178,10.3522,10.2119,10.2909,923324.502077,0
+ELS.US,D,20100914,000000,10.2455,10.3907,10.2168,10.3363,709802.90196975,0
+ELS.US,D,20100915,000000,10.284,10.361,10.2099,10.2889,1228764.7433867,0
+ELS.US,D,20100916,000000,10.2415,10.3482,10.0934,10.1783,720323.24685905,0
+ELS.US,D,20100917,000000,10.2849,10.2849,10.0786,10.2089,1117966.5724497,0
+ELS.US,D,20100920,000000,10.2297,10.5991,10.1724,10.5745,1223414.9865562,0
+ELS.US,D,20100921,000000,10.5567,10.5903,10.3482,10.364,788850.74693756,0
+ELS.US,D,20100922,000000,10.2949,10.3709,10.1546,10.1724,945116.28354306,0
+ELS.US,D,20100923,000000,10.1062,10.1931,10.0014,10.0192,1423550.5536781,0
+ELS.US,D,20100924,000000,10.1486,10.3403,10.1131,10.3383,771514.9029489,0
+ELS.US,D,20100927,000000,10.3235,10.3235,10.1556,10.2178,901427.44630432,0
+ELS.US,D,20100928,000000,10.2513,10.3255,10.041,10.2988,1037507.6468724,0
+ELS.US,D,20100929,000000,10.2307,10.3127,10.1803,10.2623,543703.32797375,0
+ELS.US,D,20100930,000000,10.3591,10.3838,10.1951,10.2653,1025573.1846146,0
+ELS.US,D,20101001,000000,10.3462,10.3482,10.1506,10.3195,891089.30694567,0
+ELS.US,D,20101004,000000,10.2949,10.3304,10.1901,10.3008,870808.81913107,0
+ELS.US,D,20101005,000000,10.4084,10.447,10.2821,10.4282,1083941.7141063,0
+ELS.US,D,20101006,000000,10.3887,10.4726,10.3443,10.441,1091930.4143724,0
+ELS.US,D,20101007,000000,10.4984,10.5369,10.3966,10.449,676265.94954722,0
+ELS.US,D,20101008,000000,10.441,10.5458,10.3828,10.4855,922135.10486301,0
+ELS.US,D,20101011,000000,10.4806,10.5349,10.4242,10.441,663318.22208845,0
+ELS.US,D,20101012,000000,10.4124,10.5329,10.3344,10.4954,670032.495893,0
+ELS.US,D,20101013,000000,10.5487,10.6367,10.4944,10.5903,1139645.9938386,0
+ELS.US,D,20101014,000000,10.5735,10.6604,10.4184,10.5132,1083853.6480998,0
+ELS.US,D,20101015,000000,10.5487,10.6149,10.3759,10.4164,1200627.1481892,0
+ELS.US,D,20101018,000000,10.4568,10.6209,10.451,10.6199,1247706.0205511,0
+ELS.US,D,20101019,000000,10.6762,10.849,10.5043,10.7216,1382949.0879311,0
+ELS.US,D,20101020,000000,10.777,11.1138,10.777,11.0575,1656724.0325192,0
+ELS.US,D,20101021,000000,11.0802,11.182,10.8619,10.9725,794951.59545558,0
+ELS.US,D,20101022,000000,10.9893,11.0199,10.8639,10.9034,548740.29864335,0
+ELS.US,D,20101025,000000,10.9647,11.0003,10.9054,10.9399,516982.88690352,0
+ELS.US,D,20101026,000000,10.8264,10.8866,10.7473,10.7572,790349.89355366,0
+ELS.US,D,20101027,000000,10.7157,10.7968,10.5922,10.7394,949766.5735865,0
+ELS.US,D,20101028,000000,10.7976,10.8886,10.5586,10.6949,668051.51687363,0
+ELS.US,D,20101029,000000,10.6643,10.777,10.6643,10.7216,482182.6428018,0
+ELS.US,D,20101101,000000,10.7622,10.8609,10.6307,10.7216,558685.68385815,0
+ELS.US,D,20101102,000000,10.8076,10.8925,10.7068,10.7809,734668.89563912,0
+ELS.US,D,20101103,000000,10.7888,10.8382,10.7157,10.769,791498.80064972,0
+ELS.US,D,20101104,000000,10.8807,11.0723,10.8807,11.0684,983483.70703379,0
+ELS.US,D,20101105,000000,11.0318,11.2096,11.0229,11.1938,885515.8422136,0
+ELS.US,D,20101108,000000,11.1682,11.2215,11.0367,11.1612,618695.07537864,0
+ELS.US,D,20101109,000000,11.1424,11.1889,10.7809,10.937,1586852.2605257,0
+ELS.US,D,20101110,000000,10.9785,11.0486,10.8274,11.0427,1457409.4025382,0
+ELS.US,D,20101111,000000,10.9647,11.0427,10.8965,10.9705,521689.86311205,0
+ELS.US,D,20101112,000000,10.9528,11.0555,10.8303,10.8461,1015843.4092777,0
+ELS.US,D,20101115,000000,10.9172,10.9686,10.775,10.7996,976694.52651109,0
+ELS.US,D,20101116,000000,10.7048,10.7276,10.1872,10.2988,2553869.6488532,0
+ELS.US,D,20101117,000000,10.3166,10.3729,10.2207,10.3146,1994528.0250848,0
+ELS.US,D,20101118,000000,10.4352,10.4826,10.366,10.4223,713325.54222905,0
+ELS.US,D,20101119,000000,10.4036,10.441,10.2969,10.361,1270970.6300566,0
+ELS.US,D,20101122,000000,10.3443,10.3946,10.2821,10.3423,1016258.4329864,0
+ELS.US,D,20101123,000000,10.2149,10.2781,10.1457,10.1901,1457710.0416638,0
+ELS.US,D,20101124,000000,10.2731,10.3423,10.2069,10.2663,1884199.5395156,0
+ELS.US,D,20101126,000000,10.1803,10.3304,10.1803,10.2949,286101.14873687,0
+ELS.US,D,20101129,000000,10.1951,10.2583,10.0479,10.203,2629305.7753023,0
+ELS.US,D,20101130,000000,10.0982,10.2129,10.0756,10.1506,1639280.8897181,0
+ELS.US,D,20101201,000000,10.2929,10.3522,10.1684,10.3502,1275404.2979691,0
+ELS.US,D,20101202,000000,10.3808,10.453,10.3462,10.441,819098.88953182,0
+ELS.US,D,20101203,000000,10.3324,10.3551,10.2149,10.3324,1270800.5715613,0
+ELS.US,D,20101206,000000,10.2869,10.3423,10.203,10.2643,996186.46927913,0
+ELS.US,D,20101207,000000,10.3522,10.3966,10.2178,10.2297,1255599.5690402,0
+ELS.US,D,20101208,000000,10.2455,10.3037,10.033,10.0786,1185427.157921,0
+ELS.US,D,20101209,000000,10.1072,10.126,10.0133,10.0301,1611070.4123083,0
+ELS.US,D,20101210,000000,10.044,10.115,9.9936,10.0844,1674885.8749135,0
+ELS.US,D,20101213,000000,10.1506,10.2672,10.0508,10.2149,1259371.2235246,0
+ELS.US,D,20101214,000000,10.2227,10.3235,10.0756,10.119,2690003.4988275,0
+ELS.US,D,20101215,000000,10.1852,10.2623,10.0113,10.1408,1577263.1883486,0
+ELS.US,D,20101216,000000,10.1546,10.2395,10.1092,10.199,1111919.373338,0
+ELS.US,D,20101217,000000,10.1971,10.2909,10.1763,10.2909,1203581.9145447,0
+ELS.US,D,20101220,000000,10.2909,10.4786,10.2869,10.448,1464446.5850332,0
+ELS.US,D,20101221,000000,10.4964,10.4964,10.4084,10.4688,1009868.0801253,0
+ELS.US,D,20101222,000000,10.4707,10.5201,10.454,10.5033,1366586.0190255,0
+ELS.US,D,20101223,000000,10.527,10.5793,10.441,10.447,913906.50064814,0
+ELS.US,D,20101227,000000,10.3709,10.5487,10.368,10.5487,785800.82880503,0
+ELS.US,D,20101228,000000,10.5428,10.5725,10.448,10.525,1243530.4771403,0
+ELS.US,D,20101229,000000,10.5082,10.6071,10.444,10.5883,895661.65351211,0
+ELS.US,D,20101230,000000,10.5833,10.6249,10.5635,10.5813,522448.04057016,0
+ELS.US,D,20101231,000000,10.5843,10.6011,10.5063,10.5339,1201834.7659563,0
+ELS.US,D,20110103,000000,10.5863,10.7394,10.5863,10.7009,2048196.6641385,0
+ELS.US,D,20110104,000000,10.692,10.7592,10.4756,10.5171,1536553.4115361,0
+ELS.US,D,20110105,000000,10.4895,10.6387,10.4826,10.5685,937074.94612359,0
+ELS.US,D,20110106,000000,10.5695,10.6199,10.4726,10.4924,879461.55733119,0
+ELS.US,D,20110107,000000,10.5507,10.5567,10.368,10.441,1243963.7214021,0
+ELS.US,D,20110110,000000,10.4045,10.4549,10.3146,10.4223,691908.29435376,0
+ELS.US,D,20110111,000000,10.4568,10.4618,10.3275,10.3522,934768.02165493,0
+ELS.US,D,20110112,000000,10.4006,10.4045,10.3037,10.3946,1125311.4798409,0
+ELS.US,D,20110113,000000,10.3966,10.4352,10.3127,10.366,1119631.7285493,0
+ELS.US,D,20110114,000000,10.3403,10.4865,10.2969,10.3986,1757088.9123205,0
+ELS.US,D,20110118,000000,10.4084,10.5102,10.3087,10.4954,889934.32633192,0
+ELS.US,D,20110119,000000,10.4954,10.5191,10.2741,10.3195,1069964.5253993,0
+ELS.US,D,20110120,000000,10.2663,10.4272,10.2385,10.2801,959382.97659317,0
+ELS.US,D,20110121,000000,10.4362,10.448,10.3304,10.361,1018023.8021279,0
+ELS.US,D,20110124,000000,10.4223,10.4766,10.366,10.3907,948252.24317619,0
+ELS.US,D,20110125,000000,10.3235,10.5695,10.2435,10.5695,766713.7872162,0
+ELS.US,D,20110126,000000,10.6209,10.7503,10.5567,10.7216,1172600.9008159,0
+ELS.US,D,20110127,000000,10.7473,10.8016,10.69,10.7473,998673.57477255,0
+ELS.US,D,20110128,000000,10.7364,10.771,10.4766,10.5685,1139217.8108416,0
+ELS.US,D,20110131,000000,10.6199,10.7612,10.5843,10.7157,978683.60355404,0
+ELS.US,D,20110201,000000,10.7394,10.8471,10.6387,10.8126,1197014.4174175,0
+ELS.US,D,20110202,000000,10.8066,10.9153,10.7364,10.8332,1261474.6851507,0
+ELS.US,D,20110203,000000,10.8432,10.8471,10.7434,10.8303,861811.91492862,0
+ELS.US,D,20110204,000000,10.7838,10.8303,10.6297,10.6643,579237.45546283,0
+ELS.US,D,20110207,000000,10.6772,10.7552,10.6475,10.7532,721084.46107601,0
+ELS.US,D,20110208,000000,10.7592,10.7996,10.69,10.7364,440846.28141436,0
+ELS.US,D,20110209,000000,10.6969,10.849,10.6772,10.8382,826181.62340947,0
+ELS.US,D,20110210,000000,10.7868,10.8609,10.7454,10.8184,757269.4672107,0
+ELS.US,D,20110211,000000,10.8144,10.9133,10.7552,10.9113,915058.44450305,0
+ELS.US,D,20110214,000000,10.9034,10.9725,10.8619,10.9577,709110.52095328,0
+ELS.US,D,20110215,000000,10.9113,10.9913,10.8639,10.8668,637345.83594684,0
+ELS.US,D,20110216,000000,10.9577,10.9785,10.7868,10.8322,576117.69187687,0
+ELS.US,D,20110218,000000,10.8688,10.8688,10.7532,10.7976,1271432.2174009,0
+ELS.US,D,20110222,000000,10.7276,10.8322,10.6623,10.6969,820250.83338673,0
+ELS.US,D,20110223,000000,10.6871,10.7473,10.5349,10.6505,1098752.9992424,0
+ELS.US,D,20110224,000000,10.6455,10.6811,10.454,10.5389,953184.95179214,0
+ELS.US,D,20110225,000000,10.5903,10.7256,10.5567,10.7216,1373211.2145706,0
+ELS.US,D,20110228,000000,10.7968,10.9429,10.7631,10.935,1980021.4280859,0
+ELS.US,D,20110301,000000,10.9479,10.9479,10.6673,10.6811,867518.99704984,0
+ELS.US,D,20110302,000000,10.6367,10.7454,10.5784,10.6495,789206.04772233,0
+ELS.US,D,20110303,000000,10.7552,10.8432,10.7137,10.8412,1003685.2391184,0
+ELS.US,D,20110304,000000,10.8649,10.8649,10.7384,10.8322,947036.52738556,0
+ELS.US,D,20110307,000000,10.849,10.9172,10.6445,10.7187,545805.77734689,0
+ELS.US,D,20110308,000000,10.7048,10.9419,10.6989,10.8639,571537.24728685,0
+ELS.US,D,20110309,000000,10.8678,10.8748,10.69,10.8026,1077559.4592687,0
+ELS.US,D,20110310,000000,10.6999,10.7444,10.6495,10.692,978862.77232586,0
+ELS.US,D,20110311,000000,10.6693,10.7986,10.6071,10.7532,755123.49096079,0
+ELS.US,D,20110314,000000,10.6673,10.7384,10.6387,10.6969,495813.64100051,0
+ELS.US,D,20110315,000000,10.4648,10.7444,10.3887,10.6762,1166135.6412366,0
+ELS.US,D,20110316,000000,10.6495,10.6495,10.4618,10.5053,702201.89458269,0
+ELS.US,D,20110317,000000,10.6367,10.6367,10.4816,10.5586,607741.48622756,0
+ELS.US,D,20110318,000000,10.6169,10.7345,10.6169,10.6495,924289.1791365,0
+ELS.US,D,20110321,000000,10.7552,10.8116,10.7295,10.7828,619203.22635857,0
+ELS.US,D,20110322,000000,10.7394,10.8303,10.6989,10.7196,431893.91634163,0
+ELS.US,D,20110323,000000,10.7276,10.7276,10.5191,10.6307,617155.43864462,0
+ELS.US,D,20110324,000000,10.6643,10.6643,10.5053,10.531,819422.8104752,0
+ELS.US,D,20110325,000000,10.5389,10.6555,10.5142,10.5725,755435.2648688,0
+ELS.US,D,20110328,000000,10.5991,10.6189,10.525,10.5803,735096.06638321,0
+ELS.US,D,20110329,000000,10.5408,10.6435,10.4668,10.6258,1106203.1809402,0
+ELS.US,D,20110330,000000,10.6535,10.8432,10.6119,10.8392,745399.78914162,0
+ELS.US,D,20110331,000000,10.8016,10.9419,10.772,10.9331,718669.22554191,0
+ELS.US,D,20110401,000000,10.9725,11.0684,10.9637,11.0467,915650.61247767,0
+ELS.US,D,20110404,000000,11.0644,11.104,10.9686,11.0427,935729.6619556,0
+ELS.US,D,20110405,000000,11.0161,11.1266,10.9893,11.0733,306030.38477849,0
+ELS.US,D,20110406,000000,11.1168,11.1168,11.0161,11.0387,380959.3725006,0
+ELS.US,D,20110407,000000,11.0269,11.0367,10.8451,10.8609,557412.26964948,0
+ELS.US,D,20110408,000000,10.9153,10.9331,10.7454,10.8076,668696.32200154,0
+ELS.US,D,20110411,000000,10.8224,10.8836,10.7276,10.7512,763483.68805891,0
+ELS.US,D,20110412,000000,10.7108,10.777,10.6623,10.6623,887216.42716635,0
+ELS.US,D,20110413,000000,10.7068,10.7532,10.6159,10.6445,1078149.6027373,0
+ELS.US,D,20110414,000000,10.5971,10.8372,10.5883,10.8372,631998.10362219,0
+ELS.US,D,20110415,000000,10.8303,10.9024,10.8096,10.8668,1590252.4181782,0
+ELS.US,D,20110418,000000,10.7444,10.7958,10.6623,10.7622,994591.15863298,0
+ELS.US,D,20110419,000000,10.771,10.8876,10.6209,10.8678,1650222.3318338,0
+ELS.US,D,20110420,000000,10.9873,11.0585,10.9073,11.0367,1279792.414499,0
+ELS.US,D,20110421,000000,11.0802,11.096,10.9291,11.0318,972254.78508084,0
+ELS.US,D,20110425,000000,11.0496,11.1306,10.9853,11.104,777628.91075525,0
+ELS.US,D,20110426,000000,11.1454,11.3529,11.1266,11.263,1496371.0185094,0
+ELS.US,D,20110427,000000,11.2363,11.3203,11.2245,11.2985,623767.47490142,0
+ELS.US,D,20110428,000000,11.3223,11.423,11.3203,11.3361,1258018.853586,0
+ELS.US,D,20110429,000000,11.3411,11.4991,11.1424,11.3431,975908.00597043,0
+ELS.US,D,20110502,000000,11.3815,11.3914,11.2116,11.3243,773036.31912985,0
+ELS.US,D,20110503,000000,11.3311,11.3608,11.1474,11.2314,1010039.1508735,0
+ELS.US,D,20110504,000000,11.2442,11.265,11.1296,11.1731,642031.55484346,0
+ELS.US,D,20110505,000000,11.1148,11.3361,11.103,11.2136,679318.90443861,0
+ELS.US,D,20110506,000000,11.3025,11.3025,11.0269,11.0792,734249.82291861,0
+ELS.US,D,20110509,000000,11.0723,11.1978,11.0012,11.186,412384.76527345,0
+ELS.US,D,20110510,000000,11.2264,11.3875,11.2264,11.3875,486142.57633464,0
+ELS.US,D,20110511,000000,11.3608,11.3687,11.176,11.1998,787743.34221238,0
+ELS.US,D,20110512,000000,11.1395,11.2353,11.0763,11.2225,421306.76275776,0
+ELS.US,D,20110513,000000,11.2195,11.2383,11.0367,11.1188,704710.25738802,0
+ELS.US,D,20110516,000000,11.0733,11.2195,11.0348,11.1405,491093.50550366,0
+ELS.US,D,20110517,000000,11.0723,11.1572,11.0318,11.103,490845.50353138,0
+ELS.US,D,20110518,000000,11.1395,11.1928,11.0467,11.1731,463555.16405139,0
+ELS.US,D,20110519,000000,11.184,11.2679,11.1128,11.1899,445717.24260049,0
+ELS.US,D,20110520,000000,11.1405,11.178,11.0367,11.0704,746076.98636388,0
+ELS.US,D,20110523,000000,10.9271,11.0318,10.8965,10.9835,559263.68029149,0
+ELS.US,D,20110524,000000,11.0209,11.0209,10.9251,10.9617,620593.04965627,0
+ELS.US,D,20110525,000000,10.9311,11.0111,10.8649,10.9873,937030.40699388,0
+ELS.US,D,20110526,000000,10.9547,11.018,10.9251,11.0071,1817675.2880213,0
+ELS.US,D,20110527,000000,11.0003,11.0506,10.9735,11.0338,670814.96742185,0
+ELS.US,D,20110531,000000,11.1346,11.182,11.0644,11.1434,2280323.4734312,0
+ELS.US,D,20110601,000000,10.9113,11.4468,10.9113,11.4023,7678145.1107194,0
+ELS.US,D,20110602,000000,11.7974,11.9604,11.7559,11.8616,14963767.883512,0
+ELS.US,D,20110603,000000,11.7481,11.999,11.7372,11.8261,3408995.6330599,0
+ELS.US,D,20110606,000000,11.8212,11.9032,11.6897,11.6987,2335333.3476413,0
+ELS.US,D,20110607,000000,11.7579,11.7678,11.6601,11.6621,2042755.8045427,0
+ELS.US,D,20110608,000000,11.593,11.9022,11.5485,11.7836,1935916.5548855,0
+ELS.US,D,20110609,000000,11.7639,11.8774,11.6849,11.83,1885114.6161806,0
+ELS.US,D,20110610,000000,11.7737,11.8202,11.6216,11.7579,2769099.9319368,0
+ELS.US,D,20110613,000000,11.7757,11.9604,11.7757,11.8132,2624715.2081829,0
+ELS.US,D,20110614,000000,11.8972,11.909,11.6601,11.7027,1455163.2132464,0
+ELS.US,D,20110615,000000,11.6216,11.7007,11.5416,11.6413,1563962.1846109,0
+ELS.US,D,20110616,000000,11.6829,11.8548,11.591,11.8054,1592572.5019353,0
+ELS.US,D,20110617,000000,11.8844,12.1857,11.831,12.1175,5938738.2328958,0
+ELS.US,D,20110620,000000,12.0987,12.2667,12.0405,12.2084,1912980.9275881,0
+ELS.US,D,20110621,000000,12.2578,12.3072,12.1778,12.2944,1707159.5356569,0
+ELS.US,D,20110622,000000,12.2628,12.3823,12.2628,12.3309,1297647.54425,0
+ELS.US,D,20110623,000000,12.2134,12.2341,11.8626,11.918,2648760.2647113,0
+ELS.US,D,20110624,000000,11.9565,12.0613,11.9328,11.9476,2110903.7097656,0
+ELS.US,D,20110627,000000,11.9624,12.0207,11.8874,11.9229,1216958.8372534,0
+ELS.US,D,20110628,000000,11.9723,11.9931,11.83,11.8932,1997852.2637662,0
+ELS.US,D,20110629,000000,11.9368,12.0296,11.8774,11.9713,1587107.3482686,0
+ELS.US,D,20110630,000000,12.0059,12.0325,11.8942,11.911,2300682.9169758,0
+ELS.US,D,20110701,000000,11.9368,12.2084,11.9308,12.1768,2076308.9530123,0
+ELS.US,D,20110705,000000,12.2134,12.4257,12.1126,12.4139,1518517.0885073,0
+ELS.US,D,20110706,000000,12.4011,12.6816,12.3428,12.6184,2520669.7766624,0
+ELS.US,D,20110707,000000,12.7191,12.7607,12.6737,12.7211,1866837.3769503,0
+ELS.US,D,20110708,000000,12.6076,12.7113,12.6076,12.7024,1353690.92872,0
+ELS.US,D,20110711,000000,12.5946,12.7399,12.5572,12.7241,2118828.638096,0
+ELS.US,D,20110712,000000,12.6599,12.9118,12.6579,12.7665,1514355.7166378,0
+ELS.US,D,20110713,000000,12.7991,12.7991,12.5008,12.5206,1190326.4621896,0
+ELS.US,D,20110714,000000,12.568,12.57,12.3783,12.4415,743702.2409477,0
+ELS.US,D,20110715,000000,12.4435,12.5552,12.3863,12.5532,1279716.495528,0
+ELS.US,D,20110718,000000,12.5344,12.5394,12.3517,12.4969,1239351.8969706,0
+ELS.US,D,20110719,000000,12.4465,12.7627,12.4465,12.5868,1317175.9281242,0
+ELS.US,D,20110720,000000,12.5936,12.9039,12.5936,12.9019,1392192.9818528,0
+ELS.US,D,20110721,000000,12.9632,13.0521,12.8782,12.9266,1940596.2002644,0
+ELS.US,D,20110722,000000,12.9612,13.0382,12.9058,12.976,739977.1500988,0
+ELS.US,D,20110725,000000,12.9019,12.9888,12.8091,12.8723,760145.27783617,0
+ELS.US,D,20110726,000000,12.8693,12.9019,12.7646,12.8278,1276069.348156,0
+ELS.US,D,20110727,000000,12.8071,12.8269,12.4327,12.4485,1812157.4972014,0
+ELS.US,D,20110728,000000,12.487,12.5166,12.2618,12.3329,2751146.6136498,0
+ELS.US,D,20110729,000000,12.2272,12.4683,12.1472,12.4277,3657406.5555283,0
+ELS.US,D,20110801,000000,12.4939,12.4939,12.2944,12.3576,1370116.7573083,0
+ELS.US,D,20110802,000000,12.3062,12.3951,12.0355,12.0473,1258281.0270996,0
+ELS.US,D,20110803,000000,12.0741,12.2815,11.9348,12.2618,2084803.7797525,0
+ELS.US,D,20110804,000000,12.1491,12.2786,11.7836,11.7935,1905312.0992535,0
+ELS.US,D,20110805,000000,11.9022,11.92,11.4636,11.6394,2731907.7341187,0
+ELS.US,D,20110808,000000,11.5643,11.5643,10.7315,10.7315,2788322.6154207,0
+ELS.US,D,20110809,000000,10.9014,11.7045,10.7651,11.6691,4444944.4103922,0
+ELS.US,D,20110810,000000,11.3301,11.6107,11.1188,11.1731,4900856.0524327,0
+ELS.US,D,20110811,000000,11.2096,12.0583,11.2096,11.8508,2385662.5642193,0
+ELS.US,D,20110812,000000,11.9387,12.0761,11.8113,11.8794,903146.25181015,0
+ELS.US,D,20110815,000000,12.0493,12.3497,11.9772,12.3447,1023815.9134967,0
+ELS.US,D,20110816,000000,12.1175,12.3951,12.1175,12.3517,1660371.1798912,0
+ELS.US,D,20110817,000000,12.4327,12.486,12.156,12.2964,1197014.4174175,0
+ELS.US,D,20110818,000000,11.9743,12.1442,11.6562,11.7915,2029213.8846034,0
+ELS.US,D,20110819,000000,11.6196,11.9832,11.512,11.7658,1982013.5418877,0
+ELS.US,D,20110822,000000,11.9772,12.0039,11.6473,11.7737,1142831.5538661,0
+ELS.US,D,20110823,000000,11.8261,12.1264,11.6839,12.1225,1261423.0602504,0
+ELS.US,D,20110824,000000,12.1077,12.3951,12.0286,12.3902,1098423.0047813,0
+ELS.US,D,20110825,000000,12.4712,12.5868,12.0523,12.1837,1382167.6286551,0
+ELS.US,D,20110826,000000,12.0997,12.4129,11.8874,12.3971,855834.56127026,0
+ELS.US,D,20110829,000000,12.562,12.8515,12.5107,12.8269,1266813.3071989,0
+ELS.US,D,20110830,000000,12.8011,12.9474,12.645,12.8535,1106722.4667026,0
+ELS.US,D,20110831,000000,12.9394,13.1647,12.8229,13.1469,2367830.7162861,0
+ELS.US,D,20110901,000000,13.2052,13.3346,13.0797,13.1567,2031101.7363515,0
+ELS.US,D,20110902,000000,12.7132,13.2131,12.7132,12.9434,3234496.3841007,0
+ELS.US,D,20110906,000000,12.6114,12.9928,12.5423,12.9296,1257255.6148632,0
+ELS.US,D,20110907,000000,13.1113,13.4156,12.9068,13.4077,1671182.0413765,0
+ELS.US,D,20110908,000000,13.388,13.5431,13.2595,13.4837,1314612.9036597,0
+ELS.US,D,20110909,000000,13.3939,13.4867,13.0234,13.0797,1303086.37934,0
+ELS.US,D,20110912,000000,12.9216,13.22,12.9078,13.2111,724722.49817138,0
+ELS.US,D,20110913,000000,13.2427,13.4512,13.0857,13.4413,1107214.4216353,0
+ELS.US,D,20110914,000000,13.5263,13.5441,13.387,13.4482,1910537.3489715,0
+ELS.US,D,20110915,000000,13.549,13.6162,13.4275,13.5727,2316331.3353001,0
+ELS.US,D,20110916,000000,13.6518,13.8197,13.5599,13.7525,2732901.7665138,0
+ELS.US,D,20110919,000000,13.5451,13.8563,13.5441,13.708,2104137.8110606,0
+ELS.US,D,20110920,000000,13.7673,13.9758,13.6764,13.6992,1862587.9390743,0
+ELS.US,D,20110921,000000,13.6478,13.7209,12.7893,12.8199,1730398.8388387,0
+ELS.US,D,20110922,000000,12.4159,12.7627,12.2272,12.4139,2872646.3227538,0
+ELS.US,D,20110923,000000,12.3833,12.6875,12.2648,12.6392,1918098.8784935,0
+ELS.US,D,20110926,000000,12.7833,12.7853,12.2686,12.4791,1828720.9921907,0
+ELS.US,D,20110927,000000,12.732,12.7775,12.4831,12.5908,1892981.8460931,0
+ELS.US,D,20110928,000000,12.6095,12.7429,12.0335,12.0583,1368473.8707736,0
+ELS.US,D,20110929,000000,12.1422,12.1986,11.909,12.1373,1684368.6605311,0
+ELS.US,D,20110930,000000,11.9585,12.2292,11.9545,12.0286,2262317.517991,0
+ELS.US,D,20111003,000000,11.9861,12.157,11.3944,11.3944,1862160.7683302,0
+ELS.US,D,20111004,000000,11.3183,12.1491,11.1978,12.1037,2170216.6712578,0
+ELS.US,D,20111005,000000,12.1096,12.1096,11.3045,11.838,1701632.6345604,0
+ELS.US,D,20111006,000000,11.7836,12.164,11.7303,12.1491,1345555.4517764,0
+ELS.US,D,20111007,000000,12.1709,12.2104,11.7065,11.7352,1596231.7963425,0
+ELS.US,D,20111010,000000,11.921,12.3734,11.921,12.3625,1435094.2862979,0
+ELS.US,D,20111011,000000,12.245,12.326,11.999,12.1057,1450437.0042319,0
+ELS.US,D,20111012,000000,12.1422,12.3991,12.0623,12.2726,1681402.7593932,0
+ELS.US,D,20111013,000000,12.2005,12.326,11.9931,12.2192,846293.06498175,0
+ELS.US,D,20111014,000000,12.2983,12.4415,12.2528,12.32,1021257.950297,0
+ELS.US,D,20111017,000000,12.2144,12.2628,11.8854,11.9565,1609752.4589699,0
+ELS.US,D,20111018,000000,11.9407,12.1966,11.6868,12.1037,2502359.1330847,0
+ELS.US,D,20111019,000000,12.1205,12.2973,11.9684,12.0286,1193170.8929737,0
+ELS.US,D,20111020,000000,11.7155,11.7471,11.504,11.6542,8873530.8131434,0
+ELS.US,D,20111021,000000,11.8232,12.1264,11.751,12.1205,3177948.8976627,0
+ELS.US,D,20111024,000000,12.1225,12.5166,12.0623,12.5048,2286453.6772848,0
+ELS.US,D,20111025,000000,12.4376,12.4415,12.1511,12.2628,1537879.462898,0
+ELS.US,D,20111026,000000,12.3408,12.3497,12.1284,12.3102,1191115.0072362,0
+ELS.US,D,20111027,000000,12.6114,12.7507,12.3695,12.563,2516464.8779161,0
+ELS.US,D,20111028,000000,12.5196,12.6747,12.4307,12.5314,2265316.8234762,0
+ELS.US,D,20111031,000000,12.3961,12.7755,12.2806,12.6856,2008608.4635924,0
+ELS.US,D,20111101,000000,12.3685,12.812,12.3032,12.486,3265862.0539497,0
+ELS.US,D,20111102,000000,12.6747,12.8031,12.4554,12.7468,1666542.8861155,0
+ELS.US,D,20111103,000000,12.8634,12.8634,12.4643,12.7468,2086278.6322978,0
+ELS.US,D,20111104,000000,12.653,12.7675,12.574,12.7497,1143014.7716497,0
+ELS.US,D,20111107,000000,12.7083,12.9049,12.566,12.7953,778613.83287373,0
+ELS.US,D,20111108,000000,12.8436,12.8555,12.488,12.7043,2722608.1662848,0
+ELS.US,D,20111109,000000,12.4505,12.5117,12.1373,12.1551,1986244.7592107,0
+ELS.US,D,20111110,000000,12.2648,12.3102,12.0049,12.0405,1841427.8034478,0
+ELS.US,D,20111111,000000,12.1245,12.3655,12.0613,12.2568,1404301.5516176,0
+ELS.US,D,20111114,000000,12.1946,12.2302,11.9644,12.0167,1108168.9761654,0
+ELS.US,D,20111115,000000,11.9446,12.2124,11.8922,12.1205,832791.63516037,0
+ELS.US,D,20111116,000000,12.0187,12.2025,11.9743,12.0296,965742.9618659,0
+ELS.US,D,20111117,000000,12.0267,12.0701,11.832,11.8726,1287064.439678,0
+ELS.US,D,20111118,000000,11.9062,11.9486,11.7915,11.8528,1149485.0924939,0
+ELS.US,D,20111121,000000,11.7007,11.7698,11.5752,11.6147,1543234.2809933,0
+ELS.US,D,20111122,000000,11.6246,11.7757,11.5643,11.5782,1167278.474815,0
+ELS.US,D,20111123,000000,11.4714,11.5466,11.26,11.3114,1346257.9553223,0
+ELS.US,D,20111125,000000,11.3095,11.6522,11.2827,11.3963,603238.98511454,0
+ELS.US,D,20111128,000000,11.6907,11.6967,11.3795,11.4566,2083414.9687078,0
+ELS.US,D,20111129,000000,11.5158,11.6206,11.4319,11.5178,1455761.4547387,0
+ELS.US,D,20111130,000000,11.83,11.8874,11.7283,11.8596,2636539.3348693,0
+ELS.US,D,20111201,000000,11.84,11.9446,11.7391,11.8754,1264642.0246252,0
+ELS.US,D,20111202,000000,12.0435,12.2144,12.0079,12.0613,1349479.956456,0
+ELS.US,D,20111205,000000,12.1916,12.2538,12.0069,12.1007,1055076.3090391,0
+ELS.US,D,20111206,000000,12.0899,12.2192,12.0306,12.1304,820955.36143858,0
+ELS.US,D,20111207,000000,12.0681,12.2312,11.9002,12.2292,1273732.0560989,0
+ELS.US,D,20111208,000000,12.1087,12.1718,11.8478,11.9387,1641018.9280299,0
+ELS.US,D,20111209,000000,11.9565,12.3151,11.8488,12.2608,875288.03842629,0
+ELS.US,D,20111212,000000,12.1245,12.2084,11.8904,12.0315,976694.52651109,0
+ELS.US,D,20111213,000000,12.0879,12.1946,11.8113,11.832,980477.31577803,0
+ELS.US,D,20111214,000000,11.7698,12.0829,11.7451,11.9604,1282138.8168327,0
+ELS.US,D,20111215,000000,12.0493,12.2954,11.9328,12.2252,1103142.1280253,0
+ELS.US,D,20111216,000000,12.322,12.5946,12.32,12.4633,1861985.6485702,0
+ELS.US,D,20111219,000000,12.5245,12.566,12.2628,12.2706,881391.92370316,0
+ELS.US,D,20111220,000000,12.4455,12.568,12.4227,12.4751,2109034.0785705,0
+ELS.US,D,20111221,000000,12.4247,12.651,12.3843,12.5927,1155361.2208574,0
+ELS.US,D,20111222,000000,12.6114,12.8318,12.6114,12.7073,959402.20939919,0
+ELS.US,D,20111223,000000,12.7349,12.7833,12.6708,12.6816,531791.13528085,0
+ELS.US,D,20111227,000000,12.6569,12.8337,12.6224,12.8001,880720.79999858,0
+ELS.US,D,20111228,000000,12.8209,12.8209,12.6708,12.7221,605446.70879428,0
+ELS.US,D,20111229,000000,12.7597,12.8634,12.7597,12.8337,578424.61634553,0
+ELS.US,D,20111230,000000,12.8259,12.9504,12.7843,12.8654,1025980.1102998,0
+ELS.US,D,20120103,000000,13.1213,13.2289,12.9246,13.0304,1220160.5933281,0
+ELS.US,D,20120104,000000,12.9562,13.0027,12.7893,12.8851,2208023.3066153,0
+ELS.US,D,20120105,000000,12.8515,13.0046,12.8071,12.9306,1216255.3214545,0
+ELS.US,D,20120106,000000,12.9374,13.0175,12.8209,12.9296,1442710.4774793,0
+ELS.US,D,20120109,000000,12.9672,13.0136,12.8149,12.8259,674576.49937689,0
+ELS.US,D,20120110,000000,12.9572,13.0531,12.9514,12.9652,1193252.8854625,0
+ELS.US,D,20120111,000000,12.9177,13.0175,12.895,12.9355,1805525.2158857,0
+ELS.US,D,20120112,000000,12.9434,12.9434,12.7004,12.8298,815030.64493352,0
+ELS.US,D,20120113,000000,12.7705,12.9078,12.6668,12.9,700927.46812107,0
+ELS.US,D,20120117,000000,13.0234,13.0323,12.7617,12.7775,1098525.2423291,0
+ELS.US,D,20120118,000000,12.7833,13.0204,12.7478,12.8031,1571487.273027,0
+ELS.US,D,20120119,000000,12.8337,12.9148,12.7913,12.8229,1364887.4585786,0
+ELS.US,D,20120120,000000,12.8229,12.8693,12.7261,12.8535,1925651.2977392,0
+ELS.US,D,20120123,000000,12.8486,13.0185,12.8101,12.8535,970350.73728553,0
+ELS.US,D,20120124,000000,12.8792,13.2892,12.8792,13.2368,3010716.6126178,0
+ELS.US,D,20120125,000000,12.9652,13.2161,12.9336,13.1419,2178308.6213247,0
+ELS.US,D,20120126,000000,13.2072,13.3346,13.1874,13.2912,1673207.5595257,0
+ELS.US,D,20120127,000000,13.2368,13.5905,13.2368,13.5776,1660423.8170444,0
+ELS.US,D,20120130,000000,13.4799,13.5826,13.4473,13.5697,1434190.3444153,0
+ELS.US,D,20120131,000000,13.624,13.6794,13.4857,13.5312,1645129.687252,0
+ELS.US,D,20120201,000000,13.5885,13.6754,13.38,13.4621,2645905.7113977,0
+ELS.US,D,20120202,000000,13.8424,13.8424,13.3168,13.3464,1775492.6831694,0
+ELS.US,D,20120203,000000,13.4837,13.5005,13.2674,13.3306,2570305.5999711,0
+ELS.US,D,20120206,000000,13.3188,13.4018,13.1874,13.2151,1541633.9090824,0
+ELS.US,D,20120207,000000,13.1993,13.2576,12.733,13.0155,7566994.6757564,0
+ELS.US,D,20120208,000000,13.0511,13.1687,12.9948,13.0807,1732906.189391,0
+ELS.US,D,20120209,000000,13.1361,13.1795,12.979,12.981,920248.26536781,0
+ELS.US,D,20120210,000000,12.895,13.0175,12.8515,12.9138,910693.60979096,0
+ELS.US,D,20120213,000000,13.0234,13.1716,12.9948,13.1687,1227453.875819,0
+ELS.US,D,20120214,000000,13.1667,13.1667,13.0136,13.059,1229712.2121462,0
+ELS.US,D,20120215,000000,13.061,13.1301,13.0116,13.0531,2658345.2878766,0
+ELS.US,D,20120216,000000,13.0234,13.3286,13.0027,13.3118,2030112.7652212,0
+ELS.US,D,20120217,000000,13.3406,13.3613,13.1123,13.1775,982818.65684692,0
+ELS.US,D,20120221,000000,13.1736,13.1736,12.8486,12.895,1529858.3705375,0
+ELS.US,D,20120222,000000,12.9256,12.9908,12.8189,12.9246,1014955.6634423,0
+ELS.US,D,20120223,000000,12.9078,13.055,12.8594,12.9948,1805332.8878255,0
+ELS.US,D,20120224,000000,13.0204,13.0847,12.9394,13.0471,898521.26809041,0
+ELS.US,D,20120227,000000,12.9098,13.0965,12.8298,13.0056,1313114.7692966,0
+ELS.US,D,20120228,000000,13.0116,13.0136,12.8486,12.9158,1152315.3517366,0
+ELS.US,D,20120229,000000,12.9514,12.9908,12.7933,12.8318,1618561.084124,0
+ELS.US,D,20120301,000000,12.8743,13.0274,12.8495,13.0046,1535154.4779618,0
+ELS.US,D,20120302,000000,12.9928,13.0234,12.7893,12.8762,954805.568762,0
+ELS.US,D,20120305,000000,12.8535,13.2151,12.8535,13.2131,690590.34101537,0
+ELS.US,D,20120306,000000,13.1223,13.2516,13.06,13.0758,1323761.6458043,0
+ELS.US,D,20120307,000000,13.2091,13.2091,12.9652,13.1587,817847.74488801,0
+ELS.US,D,20120308,000000,13.1845,13.2072,12.981,12.9988,1035662.309748,0
+ELS.US,D,20120309,000000,12.981,13.1064,12.9414,12.9928,2280061.2999177,0
+ELS.US,D,20120312,000000,13.0175,13.1183,12.9968,13.0254,1372560.335925,0
+ELS.US,D,20120313,000000,13.1074,13.303,13.0787,13.1933,3407283.9133246,0
+ELS.US,D,20120314,000000,13.2111,13.31,13.1399,13.1736,1882575.8857869,0
+ELS.US,D,20120315,000000,13.1361,13.1953,13.0639,13.1143,1204557.7263866,0
+ELS.US,D,20120316,000000,13.1133,13.2694,13.056,13.2694,3091684.701428,0
+ELS.US,D,20120319,000000,13.2398,13.385,13.1894,13.2664,1074088.4439098,0
+ELS.US,D,20120320,000000,13.1726,13.3603,13.1489,13.3218,1314965.1676856,0
+ELS.US,D,20120321,000000,13.3286,13.3642,13.3128,13.3386,2020821.2954108,0
+ELS.US,D,20120322,000000,13.2408,13.2408,12.9197,13.0926,1745268.8346458,0
+ELS.US,D,20120323,000000,13.1025,13.2408,12.9968,13.1291,1469790.268346,0
+ELS.US,D,20120326,000000,13.22,13.308,13.1143,13.2437,1240134.3684995,0
+ELS.US,D,20120327,000000,13.2576,13.2832,13.1865,13.2032,1009642.3477179,0
+ELS.US,D,20120328,000000,13.2516,13.3326,13.0926,13.302,1582998.6135524,0
+ELS.US,D,20120329,000000,13.2052,13.3248,13.0679,13.2892,951060.23285414,0
+ELS.US,D,20120330,000000,13.3909,13.549,13.2951,13.5411,1814306.5102102,0
+ELS.US,D,20120402,000000,13.5411,13.6438,13.4679,13.6112,1385261.0736644,0
+ELS.US,D,20120403,000000,13.624,13.6586,13.5529,13.6053,1246918.4877575,0
+ELS.US,D,20120404,000000,13.4877,13.6063,13.4512,13.547,1507298.2890838,0
+ELS.US,D,20120405,000000,13.5233,13.5351,13.381,13.4008,503086.67843241,0
+ELS.US,D,20120409,000000,13.2111,13.3494,13.1647,13.1865,1286977.3859244,0
+ELS.US,D,20120410,000000,13.1904,13.1904,12.812,12.8663,1720331.9832701,0
+ELS.US,D,20120411,000000,12.9326,13.0007,12.8011,12.9948,2039975.1456943,0
+ELS.US,D,20120412,000000,13.0284,13.1223,12.9514,13.0896,1523902.274191,0
+ELS.US,D,20120413,000000,13.0541,13.0926,12.981,13.0096,1167080.0732372,0
+ELS.US,D,20120416,000000,13.0926,13.305,13.0353,13.2091,1439212.1312907,0
+ELS.US,D,20120417,000000,13.2605,13.2605,13.0027,13.0442,2550139.4967396,0
+ELS.US,D,20120418,000000,12.981,13.1241,12.9276,13.0619,1595872.446546,0
+ELS.US,D,20120419,000000,13.0965,13.1726,12.8337,12.9039,1737665.8027529,0
+ELS.US,D,20120420,000000,13.0007,13.0758,12.8723,13.0333,1787420.0596565,0
+ELS.US,D,20120423,000000,12.9039,13.06,12.8535,13.0116,1743186.6303317,0
+ELS.US,D,20120424,000000,12.9839,13.2546,12.9839,13.2368,1493460.7912837,0
+ELS.US,D,20120425,000000,13.3662,13.4304,13.3286,13.4275,1716163.52563,0
+ELS.US,D,20120426,000000,13.3603,13.5015,13.3208,13.4641,1216383.8775789,0
+ELS.US,D,20120427,000000,13.4818,13.6586,13.388,13.6112,1659140.2803062,0
+ELS.US,D,20120430,000000,13.6033,13.626,13.4897,13.5806,1667320.2963796,0
+ELS.US,D,20120501,000000,13.5163,13.7831,13.5163,13.6626,1960817.977408,0
+ELS.US,D,20120502,000000,13.6112,13.7347,13.4897,13.7268,1066434.7993694,0
+ELS.US,D,20120503,000000,13.7466,13.7752,13.6696,13.713,2011673.5655191,0
+ELS.US,D,20120504,000000,13.624,13.7367,13.5115,13.5539,1266916.5569996,0
+ELS.US,D,20120507,000000,13.4857,13.7367,13.4383,13.6537,968742.26735104,0
+ELS.US,D,20120508,000000,13.5707,13.6498,13.5273,13.5885,1290023.2550451,0
+ELS.US,D,20120509,000000,13.4877,13.6438,13.3514,13.5233,1173367.1762977,0
+ELS.US,D,20120510,000000,13.6152,13.626,13.3435,13.4156,1069119.2941877,0
+ELS.US,D,20120511,000000,13.3286,13.5035,13.3286,13.4453,1058471.4054269,0
+ELS.US,D,20120514,000000,13.308,13.4512,13.2754,13.2773,971206.09102664,0
+ELS.US,D,20120515,000000,13.3474,13.4759,13.2773,13.3346,1555476.4681473,0
+ELS.US,D,20120516,000000,13.3909,13.4641,13.0046,13.0284,1810520.6841844,0
+ELS.US,D,20120517,000000,13.0709,13.0709,12.7291,12.7507,2364867.8519072,0
+ELS.US,D,20120518,000000,12.731,12.8505,12.6322,12.6905,1146391.6474845,0
+ELS.US,D,20120521,000000,12.7399,13.0136,12.6638,12.8802,1429698.9780847,0
+ELS.US,D,20120522,000000,12.9118,13.0945,12.8575,12.9177,1441196.1470689,0
+ELS.US,D,20120523,000000,12.8011,12.9177,12.6875,12.9,1234797.7709573,0
+ELS.US,D,20120524,000000,12.9878,13.0136,12.8051,13.0136,1462287.449495,0
+ELS.US,D,20120525,000000,13.0392,13.06,12.8357,12.9177,709122.66798866,0
+ELS.US,D,20120529,000000,12.979,13.06,12.8703,12.9908,663632.02050235,0
+ELS.US,D,20120530,000000,12.899,12.9256,12.7201,12.7201,960142.16630423,0
+ELS.US,D,20120531,000000,12.7033,12.8822,12.6134,12.7873,1513673.4581508,0
+ELS.US,D,20120601,000000,12.5808,12.6737,12.4169,12.5492,2334677.4077309,0
+ELS.US,D,20120604,000000,12.5927,12.7517,12.5295,12.7024,2026214.5791182,0
+ELS.US,D,20120605,000000,12.6144,12.9514,12.6144,12.9276,1580896.1641792,0
+ELS.US,D,20120606,000000,13.4314,13.4314,13.058,13.1539,2249819.2308412,0
+ELS.US,D,20120607,000000,13.2812,13.3583,13.1381,13.1489,1821092.6539741,0
+ELS.US,D,20120608,000000,13.1193,13.2941,13.0985,13.2832,1113657.4116498,0
+ELS.US,D,20120611,000000,13.3574,13.3712,13.0728,13.0896,1623190.1168555,0
+ELS.US,D,20120612,000000,13.1509,13.222,13.0096,13.1815,1010659.6619307,0
+ELS.US,D,20120613,000000,13.0817,13.2872,12.9532,13.1795,1400113.8611715,0
+ELS.US,D,20120614,000000,13.1627,13.4057,13.1627,13.3406,1961174.2904458,0
+ELS.US,D,20120615,000000,13.384,13.4502,13.3286,13.3622,2022188.8491437,0
+ELS.US,D,20120618,000000,13.2872,13.5757,13.2605,13.3454,2563149.9838812,0
+ELS.US,D,20120619,000000,13.3474,13.4502,13.2941,13.3376,1943274.6215651,0
+ELS.US,D,20120620,000000,13.3642,13.38,13.1805,13.296,2258248.2611397,0
+ELS.US,D,20120621,000000,13.2812,13.296,12.978,13.0214,2792001.1426339,0
+ELS.US,D,20120622,000000,13.1005,13.1005,12.8278,12.8278,18023155.642379,0
+ELS.US,D,20120625,000000,12.8021,12.9434,12.7665,12.8693,3104827.7937058,0
+ELS.US,D,20120626,000000,12.8634,12.982,12.8535,12.8693,1941297.6915575,0
+ELS.US,D,20120627,000000,12.9148,13.0146,12.8555,12.9256,1225210.7232861,0
+ELS.US,D,20120628,000000,12.7953,13.0718,12.7853,13.0541,1519434.1896783,0
+ELS.US,D,20120629,000000,13.2654,13.4789,13.2654,13.4789,1900283.2266075,0
+ELS.US,D,20120702,000000,13.4857,13.625,13.4423,13.6152,1584752.8479114,0
+ELS.US,D,20120703,000000,13.6508,13.7505,13.5845,13.7505,570774.00856401,0
+ELS.US,D,20120705,000000,13.7525,13.8405,13.5845,13.6379,868909.83260049,0
+ELS.US,D,20120706,000000,13.5826,13.6518,13.5163,13.5954,855720.17668712,0
+ELS.US,D,20120709,000000,13.6112,13.628,13.5331,13.5974,748067.07565978,0
+ELS.US,D,20120710,000000,13.634,13.6379,13.382,13.4097,1053071.0359489,0
+ELS.US,D,20120711,000000,13.4383,13.4383,13.2941,13.3445,1924996.3700817,0
+ELS.US,D,20120712,000000,13.3109,13.5203,13.2635,13.4601,2666506.0711439,0
+ELS.US,D,20120713,000000,13.5135,13.717,13.4719,13.717,1509359.2360861,0
+ELS.US,D,20120716,000000,13.6705,13.8671,13.6527,13.7505,1879266.8308996,0
+ELS.US,D,20120717,000000,13.8651,14.281,13.708,14.1901,2484938.2598485,0
+ELS.US,D,20120718,000000,14.1407,14.2988,13.9718,14.2652,3025052.1388683,0
+ELS.US,D,20120719,000000,14.2919,14.3195,14.0746,14.1437,1567874.5422553,0
+ELS.US,D,20120720,000000,14.123,14.2465,14.0894,14.1309,2624543.1251816,0
+ELS.US,D,20120723,000000,14.038,14.1477,14.036,14.1022,1668944.9623613,0
+ELS.US,D,20120724,000000,14.1496,14.1743,13.9777,14.0272,1063422.3345959,0
+ELS.US,D,20120725,000000,14.1012,14.1585,13.9718,14.1091,826560.20601205,0
+ELS.US,D,20120726,000000,14.2019,14.2751,14.0458,14.115,809109.97744026,0
+ELS.US,D,20120727,000000,14.1289,14.2336,14.0864,14.1496,563716.58101006,0
+ELS.US,D,20120730,000000,14.1427,14.2197,14.0914,14.118,580725.4672965,0
+ELS.US,D,20120731,000000,14.0953,14.1388,14.0004,14.0548,1226877.9038916,0
+ELS.US,D,20120801,000000,14.118,14.2623,13.9856,13.9975,711717.07229456,0
+ELS.US,D,20120802,000000,13.9086,13.9718,13.8731,13.9313,952469.28895785,0
+ELS.US,D,20120803,000000,14.0864,14.1081,13.9382,13.9758,1035814.1476902,0
+ELS.US,D,20120806,000000,14.0262,14.04,13.9283,13.9975,625743.39265605,0
+ELS.US,D,20120807,000000,14.0024,14.0282,13.8029,13.8543,423163.23466452,0
+ELS.US,D,20120808,000000,13.7772,13.8167,13.6379,13.6764,772850.0645874,0
+ELS.US,D,20120809,000000,13.6972,13.793,13.5845,13.6112,587763.66204443,0
+ELS.US,D,20120810,000000,13.5331,13.715,13.5183,13.5974,670732.97493307,0
+ELS.US,D,20120813,000000,13.5767,13.6596,13.4867,13.5095,530627.04439056,0
+ELS.US,D,20120814,000000,13.5401,13.5707,13.4413,13.5055,780357.94470324,0
+ELS.US,D,20120815,000000,13.4502,13.5609,13.4502,13.4957,557896.12655865,0
+ELS.US,D,20120816,000000,13.5183,13.5609,13.4057,13.5183,1501486.9449089,0
+ELS.US,D,20120817,000000,13.5095,13.547,13.4531,13.4631,657692.12020307,0
+ELS.US,D,20120820,000000,13.4789,13.5441,13.3622,13.388,1293367.7387856,0
+ELS.US,D,20120821,000000,13.3919,13.4423,13.3484,13.4196,1052098.2608659,0
+ELS.US,D,20120822,000000,13.388,13.4739,13.2457,13.3316,2372389.9035642,0
+ELS.US,D,20120823,000000,13.309,13.4156,13.2664,13.3524,2680981.2883014,0
+ELS.US,D,20120824,000000,13.3109,13.3781,13.2724,13.3426,1220385.3134827,0
+ELS.US,D,20120827,000000,13.4215,13.4463,13.306,13.3396,818956.16186614,0
+ELS.US,D,20120828,000000,13.3396,13.4789,13.304,13.4531,1156685.2477134,0
+ELS.US,D,20120829,000000,13.4502,13.5331,13.388,13.4995,608226.35538969,0
+ELS.US,D,20120830,000000,13.4995,13.5135,13.387,13.4176,545727.83386989,0
+ELS.US,D,20120831,000000,13.4364,13.5085,13.38,13.4403,1200202.001951,0
+ELS.US,D,20120904,000000,13.4215,13.4917,13.3603,13.4551,1888546.1536746,0
+ELS.US,D,20120905,000000,13.5015,13.5183,13.3919,13.4857,966449.51442366,0
+ELS.US,D,20120906,000000,13.4917,13.5658,13.4699,13.5085,636586.64623579,0
+ELS.US,D,20120907,000000,13.5213,13.5411,13.4364,13.4383,674568.4013533,0
+ELS.US,D,20120910,000000,13.4235,13.5401,13.3238,13.4887,1511075.0048331,0
+ELS.US,D,20120911,000000,13.4601,13.4601,13.3899,13.4057,3235447.901872,0
+ELS.US,D,20120912,000000,13.4463,13.4995,13.3445,13.388,1971196.6068847,0
+ELS.US,D,20120913,000000,13.4156,13.4719,13.4127,13.4601,2597325.6679139,0
+ELS.US,D,20120914,000000,13.4611,13.6972,13.4551,13.6132,957785.64144112,0
+ELS.US,D,20120917,000000,13.6152,13.7643,13.6033,13.6892,953694.11502502,0
+ELS.US,D,20120918,000000,13.6714,13.7466,13.6112,13.6882,1225375.7205166,0
+ELS.US,D,20120919,000000,13.7347,13.7752,13.6882,13.717,1311682.4313751,0
+ELS.US,D,20120920,000000,13.6508,13.6616,13.5055,13.5599,2232390.2595813,0
+ELS.US,D,20120921,000000,13.6112,13.6112,13.4977,13.5055,3174256.198908,0
+ELS.US,D,20120924,000000,13.4413,13.6191,13.4413,13.5806,1094830.5190686,0
+ELS.US,D,20120925,000000,13.5984,13.6112,13.5085,13.5213,2049201.8313159,0
+ELS.US,D,20120926,000000,13.547,13.5934,13.4304,13.4877,1478923.8266965,0
+ELS.US,D,20120927,000000,13.5233,13.6844,13.4689,13.5213,1591266.6956322,0
+ELS.US,D,20120928,000000,13.4601,13.5115,13.3474,13.3988,2170293.6024819,0
+ELS.US,D,20121001,000000,13.4492,13.5075,13.3712,13.4473,1336537.290262,0
+ELS.US,D,20121002,000000,13.4897,13.5954,13.4492,13.5509,1175097.1165859,0
+ELS.US,D,20121003,000000,13.5351,13.6754,13.5351,13.5776,985515.29870057,0
+ELS.US,D,20121004,000000,13.6221,13.6498,13.4038,13.4433,1516168.6616678,0
+ELS.US,D,20121005,000000,13.5055,13.5193,13.4038,13.4235,880891.8707468,0
+ELS.US,D,20121008,000000,13.379,13.379,13.219,13.2269,910684.49951443,0
+ELS.US,D,20121009,000000,13.2576,13.2654,13.1775,13.1933,1515240.4257144,0
+ELS.US,D,20121010,000000,13.225,13.225,13.057,13.0797,1788849.3608191,0
+ELS.US,D,20121011,000000,13.1439,13.1775,12.9908,13.0333,1634035.3949412,0
+ELS.US,D,20121012,000000,13.0718,13.0718,12.9326,12.969,941716.12589049,0
+ELS.US,D,20121015,000000,12.9454,13.1509,12.9148,13.1509,1123193.8466736,0
+ELS.US,D,20121016,000000,13.1529,13.225,13.1251,13.2121,566599.47740617,0
+ELS.US,D,20121017,000000,13.2151,13.2289,13.0857,13.1291,1250705.3260362,0
+ELS.US,D,20121018,000000,13.0945,13.2694,13.0442,13.2536,1043820.0562565,0
+ELS.US,D,20121019,000000,13.2151,13.304,13.1933,13.2922,959986.27935023,0
+ELS.US,D,20121022,000000,13.219,13.3238,13.1894,13.2724,1279841.0026405,0
+ELS.US,D,20121023,000000,13.2289,13.4324,13.1489,13.2536,1793143.3378249,0
+ELS.US,D,20121024,000000,13.304,13.304,13.0886,13.2576,1084876.0235773,0
+ELS.US,D,20121025,000000,13.307,13.3474,13.1291,13.2408,1413794.4597646,0
+ELS.US,D,20121026,000000,13.2299,13.2299,13.0501,13.1133,1456721.0705334,0
+ELS.US,D,20121031,000000,13.1973,13.2496,13.0659,13.2427,1695995.3978926,0
+ELS.US,D,20121101,000000,13.2457,13.3524,13.1183,13.3494,1430326.5749126,0
+ELS.US,D,20121102,000000,13.4383,13.5509,13.3474,13.4818,2004740.6450778,0
+ELS.US,D,20121105,000000,13.4512,13.4917,13.3406,13.381,780677.81663484,0
+ELS.US,D,20121106,000000,13.4255,13.4689,13.304,13.3771,878664.91426105,0
+ELS.US,D,20121107,000000,13.2586,13.4285,13.223,13.383,1416803.8877793,0
+ELS.US,D,20121108,000000,13.2852,13.3899,13.2003,13.2269,2218359.4214681,0
+ELS.US,D,20121109,000000,13.1963,13.2269,13.0639,13.1143,997375.86649312,0
+ELS.US,D,20121112,000000,13.1143,13.1795,12.9345,12.9652,377404.34014697,0
+ELS.US,D,20121113,000000,12.9058,12.9602,12.7943,12.8159,640298.57779637,0
+ELS.US,D,20121114,000000,12.8051,12.8535,12.5433,12.5956,923520.87914892,0
+ELS.US,D,20121115,000000,12.5986,12.6737,12.4267,12.5532,1509754.0147359,0
+ELS.US,D,20121116,000000,12.5838,12.7024,12.4515,12.6104,627373.11990244,0
+ELS.US,D,20121119,000000,12.6915,12.8051,12.5433,12.6411,1232376.4619055,0
+ELS.US,D,20121120,000000,12.6569,12.7251,12.4751,12.7024,1235326.1669962,0
+ELS.US,D,20121121,000000,12.73,12.7991,12.6144,12.652,610933.11977283,0
+ELS.US,D,20121123,000000,12.7251,12.8585,12.574,12.6846,551188.93852473,0
+ELS.US,D,20121126,000000,12.6618,12.7883,12.652,12.7488,1459042.1665434,0
+ELS.US,D,20121127,000000,12.6915,12.8723,12.6244,12.7191,1432930.089495,0
+ELS.US,D,20121128,000000,12.7043,12.812,12.6164,12.7991,1770186.4532155,0
+ELS.US,D,20121129,000000,12.8456,12.9434,12.5453,12.8515,1086653.5397541,0
+ELS.US,D,20121130,000000,12.8792,12.9988,12.8407,12.9108,1512283.6348531,0
+ELS.US,D,20121203,000000,12.9494,13.1133,12.892,12.971,1008456.9995157,0
+ELS.US,D,20121204,000000,12.976,13.0857,12.8545,13.0214,804639.86842157,0
+ELS.US,D,20121205,000000,13.0353,13.1045,12.898,13.0333,1038717.2891453,0
+ELS.US,D,20121206,000000,13.0254,13.1567,13.0175,13.1529,982830.80388229,0
+ELS.US,D,20121207,000000,13.1371,13.2151,13.0214,13.1973,552352.01716207,0
+ELS.US,D,20121210,000000,13.1469,13.2922,13.1469,13.2408,802974.712322,0
+ELS.US,D,20121211,000000,13.2289,13.298,13.0679,13.0995,1894490.1029857,0
+ELS.US,D,20121212,000000,13.1163,13.1973,13.0857,13.1439,1253628.7125503,0
+ELS.US,D,20121213,000000,13.0896,13.1439,12.9148,12.9868,830530.26207438,0
+ELS.US,D,20121214,000000,12.9868,13.0857,12.9,13.0432,637721.38179057,0
+ELS.US,D,20121217,000000,13.0372,13.1913,13.0372,13.1884,1431141.4385357,0
+ELS.US,D,20121218,000000,13.2022,13.8513,13.1489,13.2022,742517.90499847,0
+ELS.US,D,20121219,000000,13.2022,13.2664,13.1203,13.2131,771370.15077733,0
+ELS.US,D,20121220,000000,13.2131,13.3416,13.1745,13.3346,1109276.3808905,0
+ELS.US,D,20121221,000000,13.2398,13.3208,13.219,13.2793,1228842.6868638,0
+ELS.US,D,20121224,000000,13.224,13.3386,13.1567,13.2595,883991.3892738,0
+ELS.US,D,20121226,000000,13.2872,13.305,13.1687,13.2398,793078.92750165,0
+ELS.US,D,20121227,000000,13.2299,13.2654,13.1439,13.2654,510439.68384719,0
+ELS.US,D,20121228,000000,13.2131,13.2764,13.1439,13.1667,412015.29294741,0
+ELS.US,D,20121231,000000,13.1203,13.3416,13.0797,13.3238,833471.86914148,0
+ELS.US,D,20130102,000000,13.4541,13.5638,13.3978,13.5312,772076.70333508,0
+ELS.US,D,20130103,000000,13.5579,13.6882,13.4621,13.5984,826462.01747609,0
+ELS.US,D,20130104,000000,13.6053,13.706,13.5579,13.6774,643460.85600614,0
+ELS.US,D,20130107,000000,13.6814,13.7742,13.6182,13.7703,965112.32827926,0
+ELS.US,D,20130108,000000,13.7426,13.8098,13.6656,13.7426,513817.57193491,0
+ELS.US,D,20130109,000000,13.8088,13.955,13.7337,13.8711,1392834.7502219,0
+ELS.US,D,20130110,000000,13.9718,13.9718,13.8523,13.9135,759929.66795823,0
+ELS.US,D,20130111,000000,13.959,14.034,13.8859,14.0262,1500129.5137056,0
+ELS.US,D,20130114,000000,14.0064,14.1477,13.9836,14.1042,1158115.5611291,0
+ELS.US,D,20130115,000000,14.1506,14.1703,14.0242,14.1615,705547.39057607,0
+ELS.US,D,20130116,000000,14.1427,14.1447,14.0608,14.1269,368644.30313437,0
+ELS.US,D,20130117,000000,14.1585,14.2652,14.0736,14.1881,385849.56649272,0
+ELS.US,D,20130118,000000,14.2327,14.2425,14.1101,14.1871,412950.61467143,0
+ELS.US,D,20130122,000000,14.1743,14.3284,14.1743,14.2949,554685.26020738,0
+ELS.US,D,20130123,000000,14.2652,14.3502,14.2395,14.2523,792456.3919386,0
+ELS.US,D,20130124,000000,14.2563,14.2563,14.1526,14.2159,524012.98362787,0
+ELS.US,D,20130125,000000,14.2475,14.2583,14.1655,14.1871,822701.497774,0
+ELS.US,D,20130128,000000,14.2355,14.2494,14.1338,14.2425,1050542.4280847,0
+ELS.US,D,20130129,000000,14.283,14.5319,14.2711,14.4687,960122.93349821,0
+ELS.US,D,20130130,000000,14.447,14.447,14.3264,14.3956,979323.34741722,0
+ELS.US,D,20130131,000000,14.3878,14.3956,14.1141,14.1763,950397.20717315,0
+ELS.US,D,20130201,000000,14.1852,14.36,14.1783,14.2613,1156005.0137324,0
+ELS.US,D,20130204,000000,14.1931,14.3176,14.1733,14.2375,668156.79118022,0
+ELS.US,D,20130205,000000,14.3403,14.3403,14.1684,14.201,1229154.4607718,0
+ELS.US,D,20130206,000000,14.2039,14.365,14.1407,14.3245,903854.8288738,0
+ELS.US,D,20130207,000000,14.3522,14.4332,14.3284,14.4154,1352505.5805178,0
+ELS.US,D,20130208,000000,14.4371,14.5537,14.4074,14.5537,713446.00032986,0
+ELS.US,D,20130211,000000,14.5457,14.6129,14.5457,14.5823,504670.85429613,0
+ELS.US,D,20130212,000000,14.5922,14.7068,14.5477,14.7068,628011.85151268,0
+ELS.US,D,20130213,000000,14.689,14.7572,14.6614,14.7088,891836.34962135,0
+ELS.US,D,20130214,000000,14.6623,14.7828,14.6623,14.7038,512005.63915786,0
+ELS.US,D,20130215,000000,14.7296,14.7364,14.6189,14.6357,464734.43873589,0
+ELS.US,D,20130219,000000,14.6683,14.773,14.6297,14.764,1114824.539299,0
+ELS.US,D,20130220,000000,14.7482,14.9053,14.7196,14.8214,914714.2785007,0
+ELS.US,D,20130221,000000,14.8461,14.8837,14.7196,14.8184,860747.02482725,0
+ELS.US,D,20130222,000000,14.8797,14.9824,14.8402,14.9389,525595.13498571,0
+ELS.US,D,20130225,000000,14.9923,14.9923,14.7622,14.7622,805685.52571693,0
+ELS.US,D,20130226,000000,14.8668,14.9123,14.6969,14.7898,875628.15541684,0
+ELS.US,D,20130227,000000,14.7898,14.8995,14.6643,14.7296,694373.13028231,0
+ELS.US,D,20130228,000000,14.7157,14.764,14.5903,14.5903,2520180.8584885,0
+ELS.US,D,20130301,000000,14.5645,14.7977,14.5141,14.771,4150562.0202871,0
+ELS.US,D,20130304,000000,14.692,14.857,14.6544,14.7809,1129347.3323449,0
+ELS.US,D,20130305,000000,14.8115,14.8747,14.7464,14.8402,697983.83654808,0
+ELS.US,D,20130306,000000,14.8876,14.8876,14.7315,14.775,687863.33157326,0
+ELS.US,D,20130307,000000,14.767,14.8115,14.7315,14.771,651346.30647161,0
+ELS.US,D,20130308,000000,14.8096,14.8096,14.5773,14.6149,1047828.5779309,0
+ELS.US,D,20130311,000000,14.5971,14.8016,14.4559,14.7898,724004.81083119,0
+ELS.US,D,20130312,000000,14.7522,14.8184,14.686,14.694,653711.94161125,0
+ELS.US,D,20130313,000000,14.695,14.7384,14.5941,14.7364,551031.02706483,0
+ELS.US,D,20130314,000000,14.7216,14.9301,14.7216,14.9251,624098.48161543,0
+ELS.US,D,20130315,000000,14.9301,14.9301,14.8263,14.8342,1505904.4167744,0
+ELS.US,D,20130318,000000,14.7542,14.8431,14.7256,14.7996,897636.5590138,0
+ELS.US,D,20130319,000000,14.8164,14.8164,14.7098,14.779,1307696.1792655,0
+ELS.US,D,20130320,000000,14.8214,14.8461,14.7334,14.8096,519375.85287276,0
+ELS.US,D,20130321,000000,14.777,14.9331,14.767,14.8016,624850.58555585,0
+ELS.US,D,20130322,000000,14.773,14.8856,14.7196,14.777,596251.40301401,0
+ELS.US,D,20130325,000000,14.8214,14.9271,14.7384,14.8263,932359.87189148,0
+ELS.US,D,20130326,000000,14.8728,15.0733,14.8708,15.0486,993707.46180931,0
+ELS.US,D,20130327,000000,15.014,15.101,14.9143,15.0733,929532.64940752,0
+ELS.US,D,20130328,000000,15.0772,15.3113,15.0555,15.3075,1637253.3470631,0
+ELS.US,D,20130401,000000,15.3025,15.42,15.2215,15.42,1019385.282343,0
+ELS.US,D,20130402,000000,15.4744,15.5989,15.4358,15.5643,1119968.8087811,0
+ELS.US,D,20130403,000000,15.5574,15.6275,15.4804,15.5485,1303110.6734108,0
+ELS.US,D,20130404,000000,15.6077,15.8558,15.6077,15.8044,1466812.2201728,0
+ELS.US,D,20130405,000000,15.6839,15.9002,15.6532,15.8754,1234582.1610793,0
+ELS.US,D,20130408,000000,15.8754,15.9782,15.8251,15.9743,1991585.4057647,0
+ELS.US,D,20130409,000000,15.9446,15.9931,15.7984,15.9624,790151.49197583,0
+ELS.US,D,20130410,000000,16.0049,16.0958,15.9061,15.9901,1352755.6069959,0
+ELS.US,D,20130411,000000,16.0207,16.1106,15.9427,16.0355,1078807.5671536,0
+ELS.US,D,20130412,000000,15.7065,15.9861,15.6601,15.9782,2719162.4572496,0
+ELS.US,D,20130415,000000,15.913,15.9782,15.8024,15.8132,1138833.1547213,0
+ELS.US,D,20130416,000000,15.8962,15.9763,15.7974,15.9763,929153.05455199,0
+ELS.US,D,20130417,000000,16.0958,16.1669,15.8498,15.9585,1254364.6204435,0
+ELS.US,D,20130418,000000,15.9328,16.0563,15.9002,16.0197,1544278.9260357,0
+ELS.US,D,20130419,000000,16.0839,16.1501,16.0128,16.0227,640769.27541722,0
+ELS.US,D,20130422,000000,16.0899,16.1412,15.911,15.9861,1077468.3565033,0
+ELS.US,D,20130423,000000,16.1412,16.1412,15.7461,15.9427,2320224.4601383,0
+ELS.US,D,20130424,000000,15.995,16.0731,15.8844,16.0583,1931656.99448,0
+ELS.US,D,20130425,000000,16.0315,16.0958,15.8962,15.9535,2062666.8200312,0
+ELS.US,D,20130426,000000,15.9407,15.9723,15.8558,15.8774,1261779.3732881,0
+ELS.US,D,20130429,000000,15.9061,15.9941,15.8577,15.9941,826560.20601205,0
+ELS.US,D,20130430,000000,16.0335,16.1956,15.9901,16.1956,1530851.3906796,0
+ELS.US,D,20130501,000000,16.1708,16.3398,16.1195,16.2667,999353.80875365,0
+ELS.US,D,20130502,000000,16.3517,16.4988,16.241,16.4159,879201.40832353,0
+ELS.US,D,20130503,000000,16.4297,16.5354,16.3753,16.4524,1034826.1888129,0
+ELS.US,D,20130506,000000,16.4247,16.6618,16.4247,16.6618,760522.8481858,0
+ELS.US,D,20130507,000000,16.6984,16.7517,16.6292,16.7399,1622331.7263556,0
+ELS.US,D,20130508,000000,16.7399,16.7557,16.4978,16.6579,838941.0718199,0
+ELS.US,D,20130509,000000,16.7053,16.7142,16.5354,16.569,488749.12767593,0
+ELS.US,D,20130510,000000,16.5848,16.6855,16.5848,16.6372,338405.27081664,0
+ELS.US,D,20130513,000000,16.6905,16.6905,16.573,16.6223,679921.19494271,0
+ELS.US,D,20130514,000000,16.6855,16.7379,16.648,16.6747,1604174.9452261,0
+ELS.US,D,20130515,000000,16.6984,16.7073,16.5927,16.6747,1111117.6690031,0
+ELS.US,D,20130516,000000,16.648,16.7231,16.5542,16.6273,559357.81981566,0
+ELS.US,D,20130517,000000,16.7073,16.8841,16.6974,16.8782,805862.66998284,0
+ELS.US,D,20130520,000000,16.8584,16.9226,16.7952,16.8693,936449.37380168,0
+ELS.US,D,20130521,000000,16.8752,17.0521,16.8752,17.0491,1226437.5738592,0
+ELS.US,D,20130522,000000,17.0353,17.0877,16.2924,16.4059,1451575.7887984,0
+ELS.US,D,20130523,000000,16.3675,16.3991,16.0207,16.0899,1176839.2039095,0
+ELS.US,D,20130524,000000,16.0355,16.2014,15.9229,16.1531,931825.4023349,0
+ELS.US,D,20130528,000000,16.2686,16.3171,16.0187,16.1728,794059.80060834,0
+ELS.US,D,20130529,000000,16.1037,16.1215,15.6729,15.8448,998568.30046595,0
+ELS.US,D,20130530,000000,15.8656,15.9743,15.6177,15.6513,911626.90700909,0
+ELS.US,D,20130531,000000,15.591,15.7184,15.3687,15.3795,1288067.5823495,0
+ELS.US,D,20130603,000000,15.4912,15.6719,15.2581,15.6009,958119.68491399,0
+ELS.US,D,20130604,000000,15.6493,15.6541,15.3697,15.4952,868306.52984345,0
+ELS.US,D,20130605,000000,15.4764,15.5771,15.3815,15.4912,548494.32117697,0
+ELS.US,D,20130606,000000,15.4132,15.6383,15.4102,15.6225,538378.87746689,0
+ELS.US,D,20130607,000000,15.6749,15.8418,15.5159,15.8073,1445181.3869255,0
+ELS.US,D,20130610,000000,15.8064,15.8528,15.6117,15.6601,813770.39001317,0
+ELS.US,D,20130611,000000,15.5485,15.6749,15.4694,15.6097,839701.2737839,0
+ELS.US,D,20130612,000000,15.6483,15.6483,15.424,15.4704,548228.09865163,0
+ELS.US,D,20130613,000000,15.4358,15.7896,15.4082,15.6987,802801.61706788,0
+ELS.US,D,20130614,000000,15.6877,16.0029,15.6364,15.7391,725350.09499918,0
+ELS.US,D,20130617,000000,15.8132,15.914,15.7065,15.7382,813548.70661755,0
+ELS.US,D,20130618,000000,15.7876,15.9812,15.6355,15.8212,580415.71789439,0
+ELS.US,D,20130619,000000,15.8656,15.8656,15.2699,15.3391,656845.87673848,0
+ELS.US,D,20130620,000000,15.2373,15.2778,14.8342,14.8797,767453.74412124,0
+ELS.US,D,20130621,000000,14.9439,15.1326,14.8214,14.9369,1419413.4758793,0
+ELS.US,D,20130624,000000,14.7592,15.4487,14.5903,15.0891,1067105.9230739,0
+ELS.US,D,20130625,000000,15.181,15.3717,14.9341,15.3005,1273909.2003648,0
+ELS.US,D,20130626,000000,15.3924,15.6097,15.3647,15.4487,1425406.0133319,0
+ELS.US,D,20130627,000000,15.4744,15.8142,15.4616,15.7283,1243442.4111337,0
+ELS.US,D,20130628,000000,15.6779,15.8596,15.5801,15.7678,2223746.6316577,0
+ELS.US,D,20130701,000000,15.9032,16.0257,15.829,15.9496,1360467.9622073,0
+ELS.US,D,20130702,000000,15.9763,16.4712,15.9763,16.4613,1491678.2138422,0
+ELS.US,D,20130703,000000,16.4237,16.4237,15.6897,16.239,1227839.5441922,0
+ELS.US,D,20130705,000000,16.2627,16.3032,15.7984,16.3032,1425376.6579965,0
+ELS.US,D,20130708,000000,16.3013,16.4001,16.1689,16.1808,705444.14077537,0
+ELS.US,D,20130709,000000,16.244,16.3556,16.1304,16.3111,718964.80340274,0
+ELS.US,D,20130710,000000,16.2855,16.4237,16.1689,16.4109,639684.14025689,0
+ELS.US,D,20130711,000000,16.6174,16.7241,16.5275,16.7241,1093630.9993252,0
+ELS.US,D,20130712,000000,16.6747,16.7459,16.4653,16.483,709917.28655289,0
+ELS.US,D,20130715,000000,16.3911,16.5562,16.2993,16.3378,842702.60377493,0
+ELS.US,D,20130716,000000,16.3803,16.5442,16.3032,16.3378,849354.11789671,0
+ELS.US,D,20130717,000000,16.4356,16.5462,16.325,16.5236,649357.22942865,0
+ELS.US,D,20130718,000000,16.5462,16.6658,16.3911,16.5848,832747.09603066,0
+ELS.US,D,20130719,000000,16.5196,16.6164,16.3763,16.3863,578384.12622761,0
+ELS.US,D,20130722,000000,16.3911,16.5927,16.3803,16.5848,587026.74189824,0
+ELS.US,D,20130723,000000,16.5314,16.5512,16.1996,16.2993,1386545.6226555,0
+ELS.US,D,20130724,000000,16.3556,16.3595,15.8745,15.9673,1434307.7657573,0
+ELS.US,D,20130725,000000,15.8913,15.9861,15.7974,15.8676,906527.1766567,0
+ELS.US,D,20130726,000000,15.7619,15.8122,15.6729,15.7786,473111.84413412,0
+ELS.US,D,20130729,000000,15.7579,15.8172,15.6345,15.6977,848176.8677181,0
+ELS.US,D,20130730,000000,15.7401,15.7826,15.5406,15.6345,560167.62217412,0
+ELS.US,D,20130731,000000,15.6877,15.6877,15.2551,15.4448,991783.16895503,0
+ELS.US,D,20130801,000000,15.4655,15.5455,15.2649,15.3627,1000128.1822589,0
+ELS.US,D,20130802,000000,15.505,15.505,15.0674,15.0792,912368.88842002,0
+ELS.US,D,20130805,000000,15.0269,15.1286,14.9577,14.9785,722155.42469507,0
+ELS.US,D,20130806,000000,14.9785,15.103,14.8895,14.9073,767074.14926572,0
+ELS.US,D,20130807,000000,14.8895,14.9429,14.6821,14.8659,768930.62117248,0
+ELS.US,D,20130808,000000,14.8945,14.8945,14.6357,14.7572,1083026.6374412,0
+ELS.US,D,20130809,000000,14.7098,15.1385,14.7068,15.0387,818391.32472112,0
+ELS.US,D,20130812,000000,14.9547,15.0753,14.8945,14.9123,725455.36930578,0
+ELS.US,D,20130813,000000,14.9231,14.9695,14.4855,14.5606,531397.36888405,0
+ELS.US,D,20130814,000000,14.5329,14.7176,14.442,14.7098,705396.56488681,0
+ELS.US,D,20130815,000000,14.5122,14.5409,14.2475,14.4668,900825.15580023,0
+ELS.US,D,20130816,000000,14.3906,14.4064,13.9392,14.0024,637041.14780948,0
+ELS.US,D,20130819,000000,13.9511,13.9678,13.7021,13.7248,766249.16311304,0
+ELS.US,D,20130820,000000,13.8157,14.1664,13.6972,14.0676,890164.10775114,0
+ELS.US,D,20130821,000000,13.9125,14.2603,13.8523,14.1081,788715.10504252,0
+ELS.US,D,20130822,000000,14.1664,14.3284,13.9936,14.2633,769484.32353507,0
+ELS.US,D,20130823,000000,14.3136,14.5645,14.2317,14.4588,827501.60125375,0
+ELS.US,D,20130826,000000,14.4668,14.5457,14.3245,14.364,798837.63452323,0
+ELS.US,D,20130827,000000,14.2543,14.4588,14.2217,14.4252,944107.06735383,0
+ELS.US,D,20130828,000000,14.3561,14.451,14.1121,14.1437,693494.49472339,0
+ELS.US,D,20130829,000000,14.0024,14.0923,13.9856,14.03,1270535.3612889,0
+ELS.US,D,20130830,000000,14.0548,14.1407,13.8997,13.9422,732095.74864512,0
+ELS.US,D,20130903,000000,13.9511,14.03,13.5757,13.8473,1048249.6751573,0
+ELS.US,D,20130904,000000,13.8433,14.03,13.7663,13.955,454214.09384659,0
+ELS.US,D,20130905,000000,14.0054,14.0054,13.7732,13.8187,456982.60565956,0
+ELS.US,D,20130906,000000,13.9975,14.1615,13.9738,14.0222,512311.33954817,0
+ELS.US,D,20130909,000000,14.04,14.1565,13.9936,14.1477,984889.72637867,0
+ELS.US,D,20130910,000000,14.4322,14.4322,14.1081,14.1941,737947.58293792,0
+ELS.US,D,20130911,000000,14.1121,14.283,13.9936,14.0756,957565.98255139,0
+ELS.US,D,20130912,000000,14.1042,14.2475,13.8957,13.9145,696972.59585296,0
+ELS.US,D,20130913,000000,13.9037,13.9353,13.8068,13.8721,3242660.2041269,0
+ELS.US,D,20130916,000000,14.044,14.2543,14.03,14.1664,2177552.4683725,0
+ELS.US,D,20130917,000000,14.1664,14.283,14.1239,14.1861,1120374.7222132,0
+ELS.US,D,20130918,000000,14.1961,14.3818,13.9975,14.2543,4206404.9786733,0
+ELS.US,D,20130919,000000,14.3373,14.5645,14.2475,14.4736,1940137.6496789,0
+ELS.US,D,20130920,000000,14.5122,14.529,14.2662,14.2741,1646411.1994842,0
+ELS.US,D,20130923,000000,14.2741,14.3116,14.1368,14.1437,863102.53743741,0
+ELS.US,D,20130924,000000,14.1407,14.1664,13.9678,14.0133,774774.35744169,0
+ELS.US,D,20130925,000000,14.0133,14.1941,14.0054,14.0923,1296995.6533514,0
+ELS.US,D,20130926,000000,14.0923,14.1823,14.0054,14.0795,984793.5623486,0
+ELS.US,D,20130927,000000,14.0222,14.1042,13.9303,13.9975,632940.51111683,0
+ELS.US,D,20130930,000000,13.9185,14.0795,13.717,13.8098,817971.23974766,0
+ELS.US,D,20131001,000000,13.7732,14.0923,13.7732,13.8937,1262815.9203069,0
+ELS.US,D,20131002,000000,13.9224,14.0094,13.8098,13.9037,896446.14954686,0
+ELS.US,D,20131003,000000,13.8433,13.9511,13.5233,13.5312,1253613.528756,0
+ELS.US,D,20131004,000000,13.5628,13.6912,13.5549,13.6696,2049978.2293271,0
+ELS.US,D,20131007,000000,13.6182,13.7416,13.4818,13.7367,1507298.2890838,0
+ELS.US,D,20131008,000000,13.7456,13.8621,13.6882,13.6912,949292.8392068,0
+ELS.US,D,20131009,000000,13.6912,13.9461,13.6912,13.7416,1183738.7200036,0
+ELS.US,D,20131010,000000,13.8187,14.2277,13.8187,14.1823,1213289.4203167,0
+ELS.US,D,20131011,000000,14.2879,14.4549,14.1486,14.3541,1192696.1463411,0
+ELS.US,D,20131014,000000,14.3057,14.37,14.1971,14.285,787399.17621003,0
+ELS.US,D,20131015,000000,14.2059,14.3848,14.1407,14.2711,716406.84020297,0
+ELS.US,D,20131016,000000,14.285,14.6189,14.2415,14.5497,878045.41545683,0
+ELS.US,D,20131017,000000,14.4974,14.9765,14.451,14.9527,1201237.5367169,0
+ELS.US,D,20131018,000000,14.9607,14.9607,14.688,14.8125,1258760.8349969,0
+ELS.US,D,20131021,000000,14.9527,14.9527,14.6604,14.8076,964731.72117078,0
+ELS.US,D,20131022,000000,14.9527,15.4428,14.9053,15.3123,1718510.9402166,0
+ELS.US,D,20131023,000000,15.3469,15.423,15.1889,15.4141,1007305.0556608,0
+ELS.US,D,20131024,000000,15.3756,15.5327,15.2897,15.4784,1111718.9472543,0
+ELS.US,D,20131025,000000,15.4912,15.6345,15.3964,15.6177,574386.73933567,0
+ELS.US,D,20131028,000000,15.5999,15.6463,15.3687,15.512,592811.76749646,0
+ELS.US,D,20131029,000000,15.4704,15.4704,15.1711,15.3163,929615.65414926,0
+ELS.US,D,20131030,000000,15.3163,15.4319,15.2729,15.3964,832763.29207783,0
+ELS.US,D,20131031,000000,15.4003,15.5159,15.2817,15.3559,1276984.4248211,0
+ELS.US,D,20131101,000000,15.428,15.512,15.2679,15.4003,1250469.4710993,0
+ELS.US,D,20131104,000000,15.4181,15.5712,15.2817,15.4606,557303.95858403,0
+ELS.US,D,20131105,000000,15.3391,15.4319,14.9854,15.0308,1023548.6787184,0
+ELS.US,D,20131106,000000,15.1198,15.3163,15.0259,15.0308,441389.86124748,0
+ELS.US,D,20131107,000000,14.9903,15.1158,14.9311,15.0624,1047822.5044132,0
+ELS.US,D,20131108,000000,15.0071,15.014,14.5685,14.7137,904039.05891035,0
+ELS.US,D,20131111,000000,14.6643,14.8461,14.6396,14.6791,449521.28917934,0
+ELS.US,D,20131112,000000,14.6396,14.6475,14.3936,14.5971,992764.04206171,0
+ELS.US,D,20131113,000000,14.5201,14.7305,14.3798,14.7216,602904.94164168,0
+ELS.US,D,20131114,000000,14.7542,14.9261,14.688,14.855,623725.97253055,0
+ELS.US,D,20131115,000000,14.8629,14.9221,14.7542,14.8688,520252.46392579,0
+ELS.US,D,20131118,000000,14.8797,14.9143,14.6277,14.6436,671125.72907691,0
+ELS.US,D,20131119,000000,14.6238,14.6831,14.4895,14.5903,626880.15271674,0
+ELS.US,D,20131120,000000,14.6109,14.8323,14.445,14.5033,965730.81483053,0
+ELS.US,D,20131121,000000,14.5033,14.6525,14.4361,14.5122,668846.13543786,0
+ELS.US,D,20131122,000000,14.5033,14.529,14.3393,14.4736,734668.89563912,0
+ELS.US,D,20131125,000000,14.4895,14.5122,14.285,14.5073,595026.57694684,0
+ELS.US,D,20131126,000000,14.5122,14.6189,14.358,14.4054,954976.63951022,0
+ELS.US,D,20131127,000000,14.4272,14.5813,14.3502,14.5685,423611.66272051,0
+ELS.US,D,20131129,000000,14.5971,14.6109,14.2741,14.3472,343356.19998566,0
+ELS.US,D,20131202,000000,14.3798,14.4697,14.1901,14.3195,909862.5501206,0
+ELS.US,D,20131203,000000,14.3116,14.529,14.2455,14.4895,828770.96645064,0
+ELS.US,D,20131204,000000,14.4272,14.7176,14.2879,14.6061,1428240.3215866,0
+ELS.US,D,20131205,000000,14.5763,14.6277,14.4322,14.5725,710894.11064778,0
+ELS.US,D,20131206,000000,14.6752,14.7888,14.5161,14.5903,805028.57355363,0
+ELS.US,D,20131209,000000,14.5863,14.6831,14.4736,14.6752,639758.0347221,0
+ELS.US,D,20131210,000000,14.7108,14.8076,14.6791,14.7068,695095.87888724,0
+ELS.US,D,20131211,000000,14.7216,14.8421,14.4974,14.525,1474982.1137167,0
+ELS.US,D,20131212,000000,14.4608,14.5606,14.2919,14.358,1942132.8002397,0
+ELS.US,D,20131213,000000,14.4184,14.5448,14.3393,14.4134,1247588.599209,0
+ELS.US,D,20131216,000000,14.441,14.5073,14.3976,14.4944,1056482.328384,0
+ELS.US,D,20131217,000000,14.4895,14.6475,14.3758,14.6238,2166259.7744838,0
+ELS.US,D,20131218,000000,14.5941,14.8125,14.3057,14.6277,1497594.8323236,0
+ELS.US,D,20131219,000000,14.525,14.5725,14.2375,14.3018,1043952.6613928,0
+ELS.US,D,20131220,000000,14.2662,14.5122,14.1703,14.4697,1213031.2958149,0
+ELS.US,D,20131223,000000,14.4697,14.6149,14.4272,14.4648,705388.46686322,0
+ELS.US,D,20131224,000000,14.4608,14.6712,14.3186,14.6574,523394.4970766,0
+ELS.US,D,20131226,000000,14.7276,14.8154,14.5329,14.6287,629537.31670542,0
+ELS.US,D,20131227,000000,14.6762,14.6762,14.4549,14.6071,704103.91787212,0
+ELS.US,D,20131230,000000,14.6248,14.857,14.6248,14.8402,524248.83856477,0
+ELS.US,D,20131231,000000,14.8402,14.8747,14.69,14.7434,874113.82500653,0
+ELS.US,D,20140102,000000,14.766,14.8194,14.5497,14.7048,817866.97769402,0
+ELS.US,D,20140103,000000,14.7048,15.0595,14.6712,15.0308,1060031.2872198,0
+ELS.US,D,20140106,000000,15.1208,15.1208,14.8747,14.9765,753270.05581287,0
+ELS.US,D,20140107,000000,15.2294,15.2669,15.0792,15.1158,786013.40192412,0
+ELS.US,D,20140108,000000,15.093,15.1158,14.9093,14.9686,875025.86491274,0
+ELS.US,D,20140109,000000,15.018,15.018,14.7908,14.9005,1245123.7632805,0
+ELS.US,D,20140110,000000,14.9301,15.104,14.9043,15.0259,840649.75479625,0
+ELS.US,D,20140113,000000,15.0071,15.0882,14.8915,14.9449,714977.5390403,0
+ELS.US,D,20140114,000000,14.9657,15.1385,14.9043,14.9844,798529.90962702,0
+ELS.US,D,20140115,000000,15.0377,15.1602,14.9449,14.9765,719988.19113325,0
+ELS.US,D,20140116,000000,14.9657,15.096,14.9657,15.0555,1131740.2983141,0
+ELS.US,D,20140117,000000,15.0882,15.185,14.8866,14.9163,1002398.6656215,0
+ELS.US,D,20140121,000000,15.0219,15.2165,14.9577,15.0377,845958.00925593,0
+ELS.US,D,20140122,000000,15.0792,15.2205,15.0456,15.104,1156437.2457411,0
+ELS.US,D,20140123,000000,15.0595,15.3233,15.0101,15.2877,864124.91291496,0
+ELS.US,D,20140124,000000,15.2491,15.3667,15.0792,15.1,967727.98989708,0
+ELS.US,D,20140127,000000,15.0377,15.3272,14.9211,14.9369,1404241.8286937,0
+ELS.US,D,20140128,000000,15.2877,15.6493,14.9844,15.507,1697687.8848218,0
+ELS.US,D,20140129,000000,15.5317,15.7263,15.4458,15.6493,1544693.9497445,0
+ELS.US,D,20140130,000000,15.7105,15.8764,15.6493,15.7984,1370954.9027493,0
+ELS.US,D,20140131,000000,15.6927,16.076,15.6661,15.9989,1246512.5743253,0
+ELS.US,D,20140203,000000,16.0315,16.0977,15.9091,16.0315,1815932.1884448,0
+ELS.US,D,20140204,000000,16.1876,16.3131,16.0483,16.0651,1273089.2754769,0
+ELS.US,D,20140205,000000,16.0651,16.1778,15.8152,15.8903,2215747.8088621,0
+ELS.US,D,20140206,000000,15.9624,16.0109,15.8814,15.9091,1492384.7663999,0
+ELS.US,D,20140207,000000,15.9585,16.0147,15.8814,15.9871,1005458.7062835,0
+ELS.US,D,20140210,000000,16.0197,16.1698,15.9249,16.1392,1349360.5106081,0
+ELS.US,D,20140211,000000,16.1076,16.3398,16.0197,16.3042,1842708.3034271,0
+ELS.US,D,20140212,000000,16.2874,16.4089,16.2262,16.242,1078399.6292156,0
+ELS.US,D,20140213,000000,16.162,16.3853,16.1501,16.3299,1063646.0424974,0
+ELS.US,D,20140214,000000,16.321,16.3537,16.242,16.2963,621348.19035553,0
+ELS.US,D,20140218,000000,16.2716,16.3457,16.1778,16.3319,770042.07490946,0
+ELS.US,D,20140219,000000,16.2509,16.4475,16.2144,16.2222,996008.31276028,0
+ELS.US,D,20140220,000000,16.239,16.3753,16.0355,16.1778,1141963.0408368,0
+ELS.US,D,20140221,000000,16.1916,16.4059,16.0721,16.239,1037763.7468682,0
+ELS.US,D,20140224,000000,16.2766,16.3823,16.2262,16.247,897105.12621607,0
+ELS.US,D,20140225,000000,16.239,16.3615,16.166,16.3171,452396.08755185,0
+ELS.US,D,20140226,000000,16.3171,16.3575,16.2222,16.2766,866821.55476862,0
+ELS.US,D,20140227,000000,16.2766,16.3853,16.2074,16.2795,576150.08397121,0
+ELS.US,D,20140228,000000,16.2588,16.4475,16.2588,16.3823,1254847.4650997,0
+ELS.US,D,20140303,000000,16.3615,16.4751,16.3259,16.4623,641158.99280223,0
+ELS.US,D,20140304,000000,16.6085,16.6134,16.4435,16.5868,2037374.6678707,0
+ELS.US,D,20140305,000000,16.5572,16.7765,16.5472,16.651,1202841.9576396,0
+ELS.US,D,20140306,000000,16.6372,16.7113,16.5354,16.6302,1382432.8389275,0
+ELS.US,D,20140307,000000,16.6174,16.6678,16.4791,16.5572,1174782.305919,0
+ELS.US,D,20140310,000000,16.5146,16.57,16.3259,16.3853,939307.97612704,0
+ELS.US,D,20140311,000000,16.3823,16.4702,16.3537,16.4593,876087.71825526,0
+ELS.US,D,20140312,000000,16.4475,16.7073,16.4337,16.6855,1228494.4718497,0
+ELS.US,D,20140313,000000,16.7181,16.8298,16.6204,16.8219,1473745.1406142,0
+ELS.US,D,20140314,000000,16.8337,16.9424,16.7507,16.7675,715361.18290761,0
+ELS.US,D,20140317,000000,16.8298,16.8713,16.6372,16.8021,650770.33454416,0
+ELS.US,D,20140318,000000,16.7982,16.9256,16.7142,16.8505,566325.15685723,0
+ELS.US,D,20140319,000000,16.7982,16.9048,16.4059,16.4593,546622.66547599,0
+ELS.US,D,20140320,000000,16.4059,16.6707,16.3853,16.5768,1189483.2554839,0
+ELS.US,D,20140321,000000,16.6085,16.7597,16.5314,16.651,965310.72985708,0
+ELS.US,D,20140324,000000,16.7033,16.7073,16.4179,16.5196,509780.70717799,0
+ELS.US,D,20140325,000000,16.5946,16.6895,16.5146,16.6342,588259.66598899,0
+ELS.US,D,20140326,000000,16.3082,16.6194,16.3032,16.4475,1327693.2362547,0
+ELS.US,D,20140327,000000,16.4099,16.5423,15.7223,16.5078,905787.21975167,0
+ELS.US,D,20140328,000000,16.5374,16.6697,16.4712,16.5482,486388.55380102,0
+ELS.US,D,20140331,000000,16.563,16.8456,16.4059,16.6777,832498.08180544,0
+ELS.US,D,20140401,000000,16.7013,16.7617,16.4603,16.7577,892912.37450515,0
+ELS.US,D,20140402,000000,16.7655,16.7962,16.6618,16.7261,635478.22925765,0
+ELS.US,D,20140403,000000,16.7053,16.7794,16.6322,16.7053,1671602.12635,0
+ELS.US,D,20140404,000000,16.7883,16.894,16.7221,16.8713,554441.30724689,0
+ELS.US,D,20140407,000000,16.8219,16.977,16.6935,16.7459,775581.1230413,0
+ELS.US,D,20140408,000000,16.7261,16.8061,16.6806,16.7093,629662.83607098,0
+ELS.US,D,20140409,000000,16.7123,16.8179,16.6006,16.7429,353331.9527889,0
+ELS.US,D,20140410,000000,16.7497,16.8574,16.6658,16.7261,638657.71576754,0
+ELS.US,D,20140411,000000,16.6282,16.7794,16.5048,16.5927,837922.74535415,0
+ELS.US,D,20140414,000000,16.6579,16.889,16.5848,16.8545,976972.89607181,0
+ELS.US,D,20140415,000000,16.8258,16.9552,16.7962,16.9296,861776.48607543,0
+ELS.US,D,20140416,000000,17.0027,17.0066,16.7655,16.8673,1121738.2269343,0
+ELS.US,D,20140417,000000,16.8021,16.8426,16.6579,16.7459,611783.4122492,0
+ELS.US,D,20140421,000000,16.7459,16.9098,16.6737,16.8812,525236.79744209,0
+ELS.US,D,20140422,000000,16.894,17.0877,16.6154,16.8752,1043390.8610065,0
+ELS.US,D,20140423,000000,16.9296,17.0877,16.8545,16.9256,1441208.2941043,0
+ELS.US,D,20140424,000000,16.9216,17.0027,16.8496,16.9374,683824.44231047,0
+ELS.US,D,20140425,000000,16.8673,17.0757,16.8456,16.9474,1106710.3196672,0
+ELS.US,D,20140428,000000,16.9898,17.3,16.9898,17.2892,641778.49160644,0
+ELS.US,D,20140429,000000,17.3445,17.3445,17.058,17.1479,812676.14457631,0
+ELS.US,D,20140430,000000,17.1351,17.1874,16.977,17.1785,711033.80155461,0
+ELS.US,D,20140501,000000,17.2042,17.3869,16.9642,17.3534,629716.48547723,0
+ELS.US,D,20140502,000000,17.2922,17.4749,17.2101,17.4265,541551.27820615,0
+ELS.US,D,20140505,000000,17.3336,17.5361,17.2536,17.5332,498124.61448096,0
+ELS.US,D,20140506,000000,17.4877,17.6182,17.4581,17.4808,676990.72265804,0
+ELS.US,D,20140507,000000,17.5361,17.7169,17.5361,17.714,796830.33692721,0
+ELS.US,D,20140508,000000,17.7199,17.8237,17.5065,17.6616,705637.48108845,0
+ELS.US,D,20140509,000000,17.6616,17.7653,17.5954,17.6932,781411.70002219,0
+ELS.US,D,20140512,000000,17.6418,17.7041,17.548,17.6182,594806.91805711,0
+ELS.US,D,20140513,000000,17.6043,17.7653,17.3988,17.4808,447463.37893591,0
+ELS.US,D,20140514,000000,17.4837,17.6132,17.3267,17.548,613712.76636823,0
+ELS.US,D,20140515,000000,17.5727,17.706,17.4027,17.5361,552425.91162728,0
+ELS.US,D,20140516,000000,17.5539,17.6705,17.3791,17.6576,456197.09737186,0
+ELS.US,D,20140519,000000,17.633,17.6992,17.5005,17.6843,355529.55393916,0
+ELS.US,D,20140520,000000,17.6843,17.7574,17.6043,17.6616,616614.89557035,0
+ELS.US,D,20140521,000000,17.6932,17.7377,17.4837,17.5401,309571.24559084,0
+ELS.US,D,20140522,000000,17.5332,17.5539,17.3642,17.3741,509464.8842582,0
+ELS.US,D,20140523,000000,17.3909,17.5727,17.3909,17.5332,368051.1229068,0
+ELS.US,D,20140527,000000,17.5678,17.6843,17.5332,17.624,344164.99009117,0
+ELS.US,D,20140528,000000,17.5332,17.5648,17.4107,17.4877,752212.25148214,0
+ELS.US,D,20140529,000000,17.5203,17.7278,17.4779,17.706,573473.68717652,0
+ELS.US,D,20140530,000000,17.7525,17.9906,17.6932,17.9451,1172452.0996326,0
+ELS.US,D,20140602,000000,17.952,18.0578,17.9017,17.9994,618313.45601721,0
+ELS.US,D,20140603,000000,17.9283,18.0478,17.9017,18.032,378182.76266404,0
+ELS.US,D,20140604,000000,18.0162,18.0894,17.952,18.0242,302246.5832586,0
+ELS.US,D,20140605,000000,18.1683,18.2129,17.9155,18.1407,933272.92405063,0
+ELS.US,D,20140606,000000,18.1911,18.2039,18.04,18.0716,656150.45896316,0
+ELS.US,D,20140609,000000,18.0548,18.1951,17.7169,17.7278,837265.79319085,0
+ELS.US,D,20140610,000000,17.6962,17.7891,17.465,17.7377,1357921.13379,0
+ELS.US,D,20140611,000000,17.7525,17.8898,17.7436,17.8473,898036.39892829,0
+ELS.US,D,20140612,000000,17.8553,18.0084,17.7041,17.9906,1255906.2816834,0
+ELS.US,D,20140613,000000,18.0281,18.2415,17.8414,18.2089,986747.21053837,0
+ELS.US,D,20140616,000000,18.2613,18.2721,17.9283,17.957,780687.93916432,0
+ELS.US,D,20140617,000000,17.949,18.0162,17.7436,17.8513,962048.23860544,0
+ELS.US,D,20140618,000000,17.9155,18.1496,17.7475,18.1457,773818.79065871,0
+ELS.US,D,20140619,000000,18.1951,18.3946,18.0894,18.3808,817216.09904841,0
+ELS.US,D,20140620,000000,18.3383,18.442,18.0933,18.4331,1023486.9312887,0
+ELS.US,D,20140623,000000,18.3838,18.5379,18.363,18.4242,903018.7079387,0
+ELS.US,D,20140624,000000,18.3986,18.4875,18.2879,18.3086,644220.04571719,0
+ELS.US,D,20140625,000000,18.2632,18.4154,18.2464,18.3196,754013.04947675,0
+ELS.US,D,20140626,000000,18.3196,18.3225,18.1605,18.2464,595516.50737371,0
+ELS.US,D,20140627,000000,18.2257,18.3116,18.0943,18.2909,1105424.7584232,0
+ELS.US,D,20140630,000000,18.3748,18.3828,18.1239,18.2494,847717.30487968,0
+ELS.US,D,20140701,000000,18.2701,18.3284,18.1555,18.3156,1207954.8472803,0
+ELS.US,D,20140702,000000,18.285,18.3225,18.1012,18.2593,425144.21368389,0
+ELS.US,D,20140703,000000,18.2721,18.3077,17.9946,18.0894,487277.31188943,0
+ELS.US,D,20140707,000000,18.0676,18.1871,17.9946,18.0439,1142706.0345006,0
+ELS.US,D,20140708,000000,18.0765,18.4232,18.0716,18.3709,786852.55961807,0
+ELS.US,D,20140709,000000,18.4154,18.4154,18.1783,18.2593,556057.87520495,0
+ELS.US,D,20140710,000000,18.2385,18.4064,18.2287,18.4064,558519.67437466,0
+ELS.US,D,20140711,000000,18.4272,18.4737,18.3116,18.4519,349671.64612867,0
+ELS.US,D,20140714,000000,18.4519,18.5349,18.3877,18.4776,525204.40534776,0
+ELS.US,D,20140715,000000,18.4776,18.5379,18.3542,18.4104,329525.78795616,0
+ELS.US,D,20140716,000000,18.4232,18.5951,18.3877,18.5793,360511.86294956,0
+ELS.US,D,20140717,000000,18.5477,18.6436,18.4193,18.4993,296516.21931957,0
+ELS.US,D,20140718,000000,18.5102,18.6307,18.4697,18.5793,474955.15675257,0
+ELS.US,D,20140721,000000,18.5793,18.6722,18.4559,18.5419,442784.74580992,0
+ELS.US,D,20140722,000000,18.6139,18.6139,18.2543,18.3196,1964825.4868295,0
+ELS.US,D,20140723,000000,18.4232,18.5912,18.3976,18.4815,995206.6084254,0
+ELS.US,D,20140724,000000,18.5102,18.5635,18.4006,18.4272,484760.85106053,0
+ELS.US,D,20140725,000000,18.361,18.5567,18.361,18.4954,829282.15418941,0
+ELS.US,D,20140728,000000,18.4776,18.6475,18.4776,18.6001,629228.57955626,0
+ELS.US,D,20140729,000000,18.5744,18.5883,18.447,18.5567,853632.91110821,0
+ELS.US,D,20140730,000000,18.5102,18.609,18.4154,18.5379,568879.07104522,0
+ELS.US,D,20140731,000000,18.445,18.5309,18.2998,18.3037,633199.64787154,0
+ELS.US,D,20140801,000000,18.3284,18.5269,18.1783,18.1783,608597.85222163,0
+ELS.US,D,20140804,000000,18.2287,18.2721,18.04,18.1921,917551.62351414,0
+ELS.US,D,20140805,000000,18.1111,18.3116,18.0854,18.1783,928952.62846827,0
+ELS.US,D,20140806,000000,18.1555,18.2948,17.9984,18.2287,511751.56366789,0
+ELS.US,D,20140807,000000,18.2464,18.3709,18.1417,18.2049,522906.59115563,0
+ELS.US,D,20140808,000000,18.285,18.367,18.1417,18.2139,666465.316504,0
+ELS.US,D,20140811,000000,18.2632,18.361,18.1971,18.2227,494628.29279832,0
+ELS.US,D,20140812,000000,18.2227,18.3976,18.2049,18.2425,544372.42717242,0
+ELS.US,D,20140813,000000,18.3225,18.5102,18.3225,18.4815,503496.64087637,0
+ELS.US,D,20140814,000000,18.4954,18.5635,18.4232,18.4914,475442.05042058,0
+ELS.US,D,20140815,000000,18.4737,18.5951,18.4361,18.4776,584410.06802747,0
+ELS.US,D,20140818,000000,18.5833,18.7414,18.5151,18.7384,599666.7444608,0
+ELS.US,D,20140819,000000,18.7819,18.7898,18.6307,18.6801,833088.22527415,0
+ELS.US,D,20140820,000000,18.7018,18.7384,18.5705,18.694,765398.87063666,0
+ELS.US,D,20140821,000000,18.7216,18.8243,18.6307,18.6436,391368.36956561,0
+ELS.US,D,20140822,000000,18.6357,18.6979,18.4737,18.6001,490889.03040815,0
+ELS.US,D,20140825,000000,18.6979,18.6979,18.5349,18.6041,475677.90535748,0
+ELS.US,D,20140826,000000,18.6357,18.7058,18.6041,18.6594,289399.06884169,0
+ELS.US,D,20140827,000000,18.689,18.7522,18.6475,18.7384,519175.42678904,0
+ELS.US,D,20140828,000000,18.7522,18.8589,18.6722,18.77,476069.64724839,0
+ELS.US,D,20140829,000000,18.8293,18.9557,18.7305,18.8865,659293.50436692,0
+ELS.US,D,20140902,000000,18.8955,18.9676,18.8372,18.8895,480607.57721459,0
+ELS.US,D,20140903,000000,18.9033,18.9854,18.8589,18.8955,392004.064417,0
+ELS.US,D,20140904,000000,18.8925,18.9933,18.7522,18.8333,692930.66983131,0
+ELS.US,D,20140905,000000,18.8925,19.1207,18.765,19.0733,721465.06818448,0
+ELS.US,D,20140908,000000,19.0634,19.1128,18.9073,18.9725,429398.71282463,0
+ELS.US,D,20140909,000000,19.0278,19.0278,18.8194,18.8767,413179.38383769,0
+ELS.US,D,20140910,000000,18.7898,18.8243,18.4647,18.4737,581297.39021215,0
+ELS.US,D,20140911,000000,18.4608,18.6169,18.367,18.4776,449025.28523478,0
+ELS.US,D,20140912,000000,18.4193,18.4559,17.8937,18.0508,944552.45865099,0
+ELS.US,D,20140915,000000,18.0084,18.1417,17.7219,17.7307,1217341.4688678,0
+ELS.US,D,20140916,000000,17.7713,18.0034,17.7594,17.9362,842493.06741468,0
+ELS.US,D,20140917,000000,17.9698,18.1555,17.9056,17.9906,622199.49508485,0
+ELS.US,D,20140918,000000,17.9175,18.04,17.6053,17.6556,1319028.3510192,0
+ELS.US,D,20140919,000000,17.7456,17.7594,17.5015,17.5648,1550058.8903692,0
+ELS.US,D,20140922,000000,17.5875,17.6192,17.4492,17.4621,527732.00095908,0
+ELS.US,D,20140923,000000,17.4235,17.5914,17.3731,17.4305,1681433.1269816,0
+ELS.US,D,20140924,000000,17.4127,17.6982,17.3228,17.3544,1470519.0904687,0
+ELS.US,D,20140925,000000,17.3652,17.5095,17.2586,17.4383,840772.23740296,0
+ELS.US,D,20140926,000000,17.4769,17.8117,17.3583,17.711,1298864.2722936,0
+ELS.US,D,20140929,000000,17.6626,17.7683,17.5341,17.7594,810820.6849225,0
+ELS.US,D,20140930,000000,17.7643,17.875,17.622,17.6418,1313042.8993372,0
+ELS.US,D,20141001,000000,17.7011,17.8947,17.6546,17.8078,866502.69508998,0
+ELS.US,D,20141002,000000,17.8029,17.8868,17.63,17.7456,788347.65722238,0
+ELS.US,D,20141003,000000,17.8117,17.9115,17.6942,17.7881,481088.39736493,0
+ELS.US,D,20141006,000000,17.875,17.9748,17.8029,17.8987,687283.31063403,0
+ELS.US,D,20141007,000000,17.8177,18.0222,17.7949,17.8177,921619.86811245,0
+ELS.US,D,20141008,000000,17.9076,18.1823,17.7643,18.1823,718841.30854309,0
+ELS.US,D,20141009,000000,18.3008,18.442,18.1841,18.2711,903913.53954479,0
+ELS.US,D,20141010,000000,18.286,18.4489,18.118,18.1269,723142.37131944,0
+ELS.US,D,20141013,000000,18.1773,18.3502,18.0656,18.2227,1080512.2011182,0
+ELS.US,D,20141014,000000,18.3422,18.608,18.2089,18.5329,718318.98602188,0
+ELS.US,D,20141015,000000,18.5586,18.6682,18.3284,18.3946,1243786.5771362,0
+ELS.US,D,20141016,000000,18.3502,18.4717,18.1823,18.4025,1112416.3895355,0
+ELS.US,D,20141017,000000,18.4489,18.6465,18.2385,18.5813,833016.35531485,0
+ELS.US,D,20141020,000000,18.5586,18.9113,18.5053,18.7404,1070303.6301369,0
+ELS.US,D,20141021,000000,19.2917,19.5909,18.9498,19.3203,1886971.0880875,0
+ELS.US,D,20141022,000000,19.3697,19.6028,19.2749,19.4566,1045812.1700583,0
+ELS.US,D,20141023,000000,19.5939,19.7896,19.5366,19.7184,1027417.509486,0
+ELS.US,D,20141024,000000,19.7263,19.8626,19.4408,19.6493,973195.16806961,0
+ELS.US,D,20141027,000000,19.7095,19.8054,19.5554,19.749,1198608.7158108,0
+ELS.US,D,20141028,000000,19.6187,19.8092,19.6147,19.8092,708913.13162841,0
+ELS.US,D,20141029,000000,19.7372,19.9773,19.6235,19.8192,1051892.7735174,0
+ELS.US,D,20141030,000000,19.7816,20.0147,19.7292,20.0147,676430.94677775,0
+ELS.US,D,20141031,000000,20.1452,20.4474,20.0147,20.4474,881705.72211706,0
+ELS.US,D,20141103,000000,20.481,20.7478,20.481,20.7201,1086224.3445042,0
+ELS.US,D,20141104,000000,20.7577,20.8328,20.6055,20.6767,624000.29307948,0
+ELS.US,D,20141105,000000,20.6767,20.8564,20.5966,20.8416,678083.95584195,0
+ELS.US,D,20141106,000000,20.9206,20.9582,20.5364,20.5581,795646.00097797,0
+ELS.US,D,20141107,000000,20.4722,20.571,20.2716,20.2884,871381.75429968,0
+ELS.US,D,20141110,000000,20.3023,20.6767,20.2835,20.6451,618296.24771709,0
+ELS.US,D,20141111,000000,20.6164,20.6164,20.2746,20.2923,590856.09480078,0
+ELS.US,D,20141112,000000,20.2884,20.2884,20.1086,20.1678,434533.8720302,0
+ELS.US,D,20141113,000000,20.1372,20.3447,20.1244,20.2192,684742.55573436,0
+ELS.US,D,20141114,000000,20.1778,20.2627,19.9367,19.9417,719734.11564329,0
+ELS.US,D,20141117,000000,19.9773,20.1046,19.9209,20.0879,864802.11013722,0
+ELS.US,D,20141118,000000,20.1452,20.1995,19.9861,20.0829,844132.91719056,0
+ELS.US,D,20141119,000000,20.0405,20.1482,19.7016,19.754,649555.63100647,0
+ELS.US,D,20141120,000000,19.7411,19.8972,19.6235,19.7984,468013.1260347,0
+ELS.US,D,20141121,000000,19.9041,20.0147,19.836,20.0069,647429.89981552,0
+ELS.US,D,20141124,000000,20.0829,20.2163,20.0276,20.153,757022.47749137,0
+ELS.US,D,20141125,000000,20.1818,20.3704,19.995,20.2923,995438.41435052,0
+ELS.US,D,20141126,000000,20.3369,20.5778,20.3369,20.5462,499280.60734765,0
+ELS.US,D,20141128,000000,20.6095,20.8179,20.5482,20.6589,389475.45655271,0
+ELS.US,D,20141201,000000,20.6855,20.8564,20.4771,20.6055,840768.18839117,0
+ELS.US,D,20141202,000000,20.5404,20.7271,20.3783,20.6855,626229.27407113,0
+ELS.US,D,20141203,000000,20.6589,20.8209,20.562,20.731,386401.24434943,0
+ELS.US,D,20141204,000000,20.731,20.9414,20.6213,20.9078,585305.91188652,0
+ELS.US,D,20141205,000000,20.7794,20.8446,20.5284,20.808,703460.12499714,0
+ELS.US,D,20141208,000000,20.8288,21.22,20.8288,21.1025,1136474.6053523,0
+ELS.US,D,20141209,000000,21.0827,21.1578,20.8692,21.0629,696512.02076159,0
+ELS.US,D,20141210,000000,21.0017,21.1449,20.9206,21.0531,754364.30124974,0
+ELS.US,D,20141211,000000,21.1005,21.2614,20.9819,21.0095,621665.02552828,0
+ELS.US,D,20141212,000000,21.0017,21.1528,20.7201,20.7241,823679.33412184,0
+ELS.US,D,20141215,000000,20.731,20.8367,20.3407,20.486,657428.93443657,0
+ELS.US,D,20141216,000000,20.4613,20.6095,20.237,20.5058,817665.53935735,0
+ELS.US,D,20141217,000000,20.5778,20.9414,20.4978,20.9206,1028470.252552,0
+ELS.US,D,20141218,000000,21.0234,21.0451,20.8179,21.0017,820686.10215439,0
+ELS.US,D,20141219,000000,21.1617,21.1617,20.9582,20.9789,1340279.5894109,0
+ELS.US,D,20141222,000000,21.0965,21.5371,21.0155,21.5272,655887.27319666,0
+ELS.US,D,20141223,000000,21.5174,21.6349,21.3296,21.466,591811.66158377,0
+ELS.US,D,20141224,000000,21.4729,21.6606,21.4037,21.4117,567884.02639726,0
+ELS.US,D,20141226,000000,21.4976,21.7949,21.4976,21.7525,522351.87654008,0
+ELS.US,D,20141229,000000,21.6932,21.9945,21.6932,21.9708,714179.88371721,0
+ELS.US,D,20141230,000000,21.9106,22.0518,21.7031,21.7397,709659.16205113,0
+ELS.US,D,20141231,000000,21.8078,22.0251,21.5124,21.6062,1238112.8993622,0
+ELS.US,D,20150102,000000,21.7397,21.9826,21.6142,21.9432,662105.54305666,0
+ELS.US,D,20150105,000000,21.8918,22.0953,21.791,21.9796,1206236.0417745,0
+ELS.US,D,20150106,000000,22.0459,22.4697,22.0459,22.4015,1963573.3299327,0
+ELS.US,D,20150107,000000,22.4865,23.0762,22.2247,22.8955,1473697.5647256,0
+ELS.US,D,20150108,000000,22.9547,23.1741,22.7858,23.0268,673594.61401726,0
+ELS.US,D,20150109,000000,23.0516,23.1019,22.8421,22.9458,809375.18771265,0
+ELS.US,D,20150112,000000,22.9932,23.3292,22.9291,23.2985,714624.26276142,0
+ELS.US,D,20150113,000000,23.2729,23.4606,23.0426,23.2807,562486.69367815,0
+ELS.US,D,20150114,000000,23.1138,23.6473,23.1138,23.5949,731759.68066636,0
+ELS.US,D,20150115,000000,23.6393,23.7105,23.2225,23.4358,739608.69002571,0
+ELS.US,D,20150116,000000,23.4388,23.6393,23.2106,23.5949,604449.63964043,0
+ELS.US,D,20150120,000000,23.6848,23.7154,23.1088,23.2393,1034750.2698418,0
+ELS.US,D,20150121,000000,23.2057,23.3489,22.9972,23.2561,817549.13026832,0
+ELS.US,D,20150122,000000,23.417,23.7065,23.2619,23.6206,1509021.1436015,0
+ELS.US,D,20150123,000000,23.667,23.7184,23.342,23.3904,730396.17594532,0
+ELS.US,D,20150126,000000,23.421,23.6305,23.2521,23.5899,1285187.7227122,0
+ELS.US,D,20150127,000000,23.5811,23.8389,23.1741,23.5979,850657.89969382,0
+ELS.US,D,20150128,000000,23.752,23.8646,23.4299,23.4744,778133.01272339,0
+ELS.US,D,20150129,000000,23.4566,23.5297,23.2561,23.4931,557109.606018,0
+ELS.US,D,20150130,000000,23.4319,23.4783,22.9231,22.9379,1188042.8195389,0
+ELS.US,D,20150202,000000,22.9458,23.0644,22.3551,23.022,1067996.7056682,0
+ELS.US,D,20150203,000000,23.0516,23.2729,22.772,23.2561,771972.44128143,0
+ELS.US,D,20150204,000000,23.2185,23.2265,22.9636,23.1276,914826.63857793,0
+ELS.US,D,20150205,000000,23.2619,23.5683,23.0762,23.5593,713725.38214353,0
+ELS.US,D,20150206,000000,23.4694,23.4694,22.5981,22.7117,968200.71202382,0
+ELS.US,D,20150209,000000,22.7947,22.8599,22.3976,22.4865,736383.65213315,0
+ELS.US,D,20150210,000000,22.4943,22.5437,22.0508,22.3936,1452111.270608,0
+ELS.US,D,20150211,000000,22.4697,22.5863,22.1457,22.2168,926833.98304796,0
+ELS.US,D,20150212,000000,22.3056,22.7759,22.279,22.7532,814991.16706855,0
+ELS.US,D,20150213,000000,22.7433,22.7433,22.3324,22.5131,656667.72021962,0
+ELS.US,D,20150217,000000,22.5467,22.8461,22.4519,22.6178,704118.08941339,0
+ELS.US,D,20150218,000000,22.6584,22.9755,22.4065,22.933,665511.77422692,0
+ELS.US,D,20150219,000000,22.9133,23.017,22.4737,22.5131,838338.7813158,0
+ELS.US,D,20150220,000000,22.4341,22.8342,22.3758,22.7809,510554.06843032,0
+ELS.US,D,20150223,000000,22.8461,23.1187,22.684,22.9458,734641.56480952,0
+ELS.US,D,20150224,000000,22.8955,22.933,22.363,22.4647,859611.27701952,0
+ELS.US,D,20150225,000000,22.4825,22.7483,22.3512,22.5201,610963.48736127,0
+ELS.US,D,20150226,000000,22.4015,22.6218,22.2109,22.5073,683367.91623089,0
+ELS.US,D,20150227,000000,22.5437,22.7433,22.2889,22.5774,593221.72994043,0
+ELS.US,D,20150302,000000,22.6485,23.1434,22.5823,22.8213,584333.13680342,0
+ELS.US,D,20150303,000000,22.7433,22.8174,22.4865,22.7809,575969.90294646,0
+ELS.US,D,20150304,000000,22.8135,22.8342,22.444,22.5269,897130.43253977,0
+ELS.US,D,20150305,000000,22.603,22.8075,22.5309,22.5902,679764.29573575,0
+ELS.US,D,20150306,000000,22.3709,22.3709,21.7949,21.8601,1554948.0721084,0
+ELS.US,D,20150309,000000,22.1377,22.1377,21.9036,22.0607,805751.32215856,0
+ELS.US,D,20150310,000000,22.033,22.1457,21.8987,21.9668,1001636.4391515,0
+ELS.US,D,20150311,000000,21.958,22.2968,21.9154,22.2168,791193.1002594,0
+ELS.US,D,20150312,000000,22.4065,22.8036,22.2721,22.7759,572391.58877503,0
+ELS.US,D,20150313,000000,22.8036,22.9706,22.5556,22.8885,831035.37629547,0
+ELS.US,D,20150316,000000,22.8885,23.3292,22.8461,23.2481,883531.82643537,0
+ELS.US,D,20150317,000000,23.1523,23.3064,23.013,23.2481,760887.2592471,0
+ELS.US,D,20150318,000000,23.2017,23.7895,23.0516,23.7382,789757.72557904,0
+ELS.US,D,20150319,000000,23.6255,23.9149,23.5297,23.6551,664732.3394569,0
+ELS.US,D,20150320,000000,23.7806,24.3003,23.7026,24.151,1495057.1141829,0
+ELS.US,D,20150323,000000,24.156,24.3556,23.9357,23.9485,1940997.0524319,0
+ELS.US,D,20150324,000000,23.8014,24.0069,23.6334,23.671,893309.1776608,0
+ELS.US,D,20150325,000000,23.6828,23.7994,23.1967,23.26,802996.98188685,0
+ELS.US,D,20150326,000000,23.2225,23.2857,23.0032,23.1168,884774.87305561,0
+ELS.US,D,20150327,000000,23.2255,23.3292,23.0871,23.2521,601775.26735163,0
+ELS.US,D,20150330,000000,23.345,23.4892,23.1553,23.4299,608413.62218508,0
+ELS.US,D,20150331,000000,23.3825,23.5307,23.1207,23.1839,1399093.5101998,0
+ELS.US,D,20150401,000000,23.1839,23.3825,22.9231,23.0486,922697.91750213,0
+ELS.US,D,20150402,000000,23.014,23.2975,22.8855,23.2649,736640.76438196,0
+ELS.US,D,20150406,000000,23.3064,23.5179,23.3064,23.4448,662690.62526064,0
+ELS.US,D,20150407,000000,23.426,23.4358,22.9774,22.9952,583966.70123622,0
+ELS.US,D,20150408,000000,23.0536,23.1385,22.8855,22.9192,611737.86086654,0
+ELS.US,D,20150409,000000,22.9271,23.0328,22.365,22.3857,590534.1983633,0
+ELS.US,D,20150410,000000,22.5151,22.7166,22.2553,22.3166,731193.83126839,0
+ELS.US,D,20150413,000000,22.3294,22.4035,22.281,22.2988,744465.47967055,0
+ELS.US,D,20150414,000000,22.3066,22.5111,22.2692,22.3818,693737.43543093,0
+ELS.US,D,20150415,000000,22.3956,22.4361,22.1505,22.1861,716240.83071949,0
+ELS.US,D,20150416,000000,22.1427,22.365,22.0242,22.2938,732716.25970229,0
+ELS.US,D,20150417,000000,22.3166,22.3166,22.0162,22.1081,587559.18694893,0
+ELS.US,D,20150420,000000,22.1635,22.4539,22.0913,22.2553,878767.15180881,0
+ELS.US,D,20150421,000000,22.7819,22.9864,22.4124,22.4973,1153425.7932207,0
+ELS.US,D,20150422,000000,22.606,23.0238,22.5971,23.014,1213515.1527241,0
+ELS.US,D,20150423,000000,23.0446,23.1929,23.0278,23.1385,607935.83879359,0
+ELS.US,D,20150424,000000,23.1207,23.417,23.0624,23.2729,797866.88394603,0
+ELS.US,D,20150427,000000,23.3825,23.502,23.1118,23.1929,1046420.5340801,0
+ELS.US,D,20150428,000000,23.1,23.2689,22.9389,23.1,618610.046131,0
+ELS.US,D,20150429,000000,22.8135,23.0832,22.6356,22.7641,1141693.7815526,0
+ELS.US,D,20150430,000000,22.7641,22.7769,22.1427,22.286,975548.65617387,0
+ELS.US,D,20150501,000000,22.3206,22.7078,22.3206,22.4579,738776.61810239,0
+ELS.US,D,20150504,000000,22.5339,22.772,22.3995,22.5073,630695.33407801,0
+ELS.US,D,20150505,000000,22.4282,22.4539,21.9392,22.037,864154.26825045,0
+ELS.US,D,20150506,000000,22.1081,22.1131,21.8503,22.0992,789925.75956842,0
+ELS.US,D,20150507,000000,22.1683,22.6524,22.0449,22.5932,793520.26978702,0
+ELS.US,D,20150508,000000,22.8687,23.1839,22.7858,22.8135,607935.83879359,0
+ELS.US,D,20150511,000000,22.7997,22.9557,22.3995,22.4973,446064.44536167,0
+ELS.US,D,20150512,000000,22.3818,22.6752,22.1427,22.5537,528517.50924678,0
+ELS.US,D,20150513,000000,22.6396,22.9301,22.1941,22.2474,511480.27987781,0
+ELS.US,D,20150514,000000,22.3818,22.8036,22.3452,22.8036,352683.09864918,0
+ELS.US,D,20150515,000000,22.8885,23.0704,22.8085,22.9774,476855.15553609,0
+ELS.US,D,20150518,000000,22.8687,23.0278,22.7512,22.9053,277377.55283039,0
+ELS.US,D,20150519,000000,22.8599,23.094,22.6149,22.9389,424145.12002414,0
+ELS.US,D,20150520,000000,23.014,23.1464,22.8659,22.8807,482798.09259421,0
+ELS.US,D,20150521,000000,22.8687,22.9192,22.4973,22.6792,364529.49490046,0
+ELS.US,D,20150522,000000,22.6396,22.9231,22.4677,22.8036,446535.14298253,0
+ELS.US,D,20150526,000000,22.7246,22.9014,22.6307,22.7483,815966.97891049,0
+ELS.US,D,20150527,000000,22.6524,23.1345,22.6524,23.094,645396.28364285,0
+ELS.US,D,20150528,000000,23.1839,23.2561,23.0278,23.2303,848148.52463556,0
+ELS.US,D,20150529,000000,23.2303,23.337,23.0446,23.1168,1993530.9559309,0
+ELS.US,D,20150601,000000,23.1385,23.4002,22.8559,23.337,1240603.0416145,0
+ELS.US,D,20150602,000000,23.2343,23.2343,22.8253,22.852,1021550.4913989,0
+ELS.US,D,20150603,000000,22.8421,22.8727,22.4203,22.4282,877190.06171572,0
+ELS.US,D,20150604,000000,22.3857,22.6396,22.277,22.5013,880272.37194259,0
+ELS.US,D,20150605,000000,22.2602,22.4499,21.962,22.2336,608894.44233541,0
+ELS.US,D,20150608,000000,22.2434,22.356,22.1377,22.2524,553664.90923572,0
+ELS.US,D,20150609,000000,22.2128,22.2908,21.962,22.0202,563810.72053423,0
+ELS.US,D,20150610,000000,22.0419,22.5803,21.8938,22.3324,916760.04170876,0
+ELS.US,D,20150611,000000,22.5013,22.6307,22.3482,22.36,628342.85822669,0
+ELS.US,D,20150612,000000,22.3294,22.4627,22.2296,22.3719,614817.13433458,0
+ELS.US,D,20150615,000000,22.36,22.442,22.2296,22.3956,713178.76555158,0
+ELS.US,D,20150616,000000,22.4203,22.5774,22.2731,22.5675,504602.02109566,0
+ELS.US,D,20150617,000000,22.6356,22.8659,22.4084,22.8381,552478.54878058,0
+ELS.US,D,20150618,000000,22.9053,23.2225,22.7997,23.1513,514081.76995435,0
+ELS.US,D,20150619,000000,23.1207,23.3944,22.852,23.3153,1825958.5538954,0
+ELS.US,D,20150622,000000,23.2896,23.3686,22.8767,22.8855,1080546.6177184,0
+ELS.US,D,20150623,000000,22.8036,22.9152,22.4973,22.5635,1023238.9293164,0
+ELS.US,D,20150624,000000,22.5951,22.7512,22.4341,22.4993,1157222.7540289,0
+ELS.US,D,20150625,000000,22.4598,22.5083,22.2602,22.3334,695702.21840313,0
+ELS.US,D,20150626,000000,22.366,22.6238,22.2385,22.5477,1441768.0699846,0
+ELS.US,D,20150629,000000,22.4825,22.8559,22.2948,22.3076,903754.61583194,0
+ELS.US,D,20150630,000000,22.4252,22.6692,22.2692,22.3422,1179605.6912167,0
+ELS.US,D,20150701,000000,22.4084,23.0081,22.2642,23.0081,1092273.5681218,0
+ELS.US,D,20150702,000000,23.1088,23.3558,23.0081,23.1651,1272782.5628336,0
+ELS.US,D,20150706,000000,23.0456,23.4606,23.0338,23.4576,1566740.8189534,0
+ELS.US,D,20150707,000000,23.5267,23.9051,23.3874,23.8913,1390229.2111336,0
+ELS.US,D,20150708,000000,23.7934,23.8843,23.6542,23.7105,1261018.1590711,0
+ELS.US,D,20150709,000000,23.8172,23.8172,23.4981,23.5347,1435177.2910397,0
+ELS.US,D,20150710,000000,23.6097,24.0404,23.5179,23.8547,1420112.9426665,0
+ELS.US,D,20150713,000000,24.0444,24.2192,23.6542,23.8211,709353.46166081,0
+ELS.US,D,20150714,000000,23.8636,23.9871,23.6966,23.8359,521270.79039155,0
+ELS.US,D,20150715,000000,23.8142,24.0187,23.6147,23.9001,639017.06556411,0
+ELS.US,D,20150716,000000,23.993,24.1936,23.9189,24.1491,475644.5010102,0
+ELS.US,D,20150717,000000,24.2855,24.2855,23.9437,24.0543,540838.65213071,0
+ELS.US,D,20150720,000000,23.996,24.2489,23.9643,24.157,864447.8216054,0
+ELS.US,D,20150721,000000,24.3516,24.5848,24.1432,24.2647,1032257.0908307,0
+ELS.US,D,20150722,000000,24.3171,24.4998,24.2568,24.3901,585795.84231339,0
+ELS.US,D,20150723,000000,24.3901,24.3901,23.9643,24.1708,795257.29584591,0
+ELS.US,D,20150724,000000,24.1708,24.3171,24.1214,24.1639,419165.84777258,0
+ELS.US,D,20150727,000000,24.2765,24.4593,24.0997,24.1639,880689.42015719,0
+ELS.US,D,20150728,000000,24.153,24.3309,23.9614,24.2489,944943.18828895,0
+ELS.US,D,20150729,000000,24.2529,24.4228,24.0543,24.3971,482709.01433479,0
+ELS.US,D,20150730,000000,24.3309,24.4554,24.1708,24.4099,465058.35967927,0
+ELS.US,D,20150731,000000,24.6154,24.813,24.5384,24.5937,618977.49395114,0
+ELS.US,D,20150803,000000,24.6381,24.8446,24.5512,24.7458,567445.72087075,0
+ELS.US,D,20150804,000000,24.7063,25.0007,24.5512,24.5986,932701.00113497,0
+ELS.US,D,20150805,000000,24.6479,24.7497,24.477,24.5848,933643.40862963,0
+ELS.US,D,20150806,000000,24.5384,24.6105,24.0878,24.5512,667898.66667847,0
+ELS.US,D,20150807,000000,24.5255,24.6677,24.3259,24.6321,579435.85704066,0
+ELS.US,D,20150810,000000,24.7497,24.8722,24.3813,24.5206,508592.32221696,0
+ELS.US,D,20150811,000000,24.5255,24.8002,24.485,24.6905,694826.61960305,0
+ELS.US,D,20150812,000000,24.6321,24.7112,24.3694,24.5937,1212538.3286292,0
+ELS.US,D,20150813,000000,24.4732,24.817,24.3131,24.6855,737363.51298689,0
+ELS.US,D,20150814,000000,24.6647,25.0233,24.5206,25.0185,958594.43154663,0
+ELS.US,D,20150817,000000,24.9769,25.1982,24.804,25.1924,1157222.7540289,0
+ELS.US,D,20150818,000000,25.1716,25.3188,25.0777,25.2595,752187.95741138,0
+ELS.US,D,20150819,000000,25.1271,25.3059,24.974,25.1656,494005.75723526,0
+ELS.US,D,20150820,000000,25.0698,25.2259,24.89,24.974,455643.39500926,0
+ELS.US,D,20150821,000000,24.9414,24.9829,24.5255,24.563,896220.41713945,0
+ELS.US,D,20150824,000000,23.8597,24.5472,23.4536,23.7026,1398332.2959829,0
+ELS.US,D,20150825,000000,24.1294,24.1294,23.1651,23.1997,1093912.4056448,0
+ELS.US,D,20150826,000000,23.5524,24.0187,23.3272,23.9743,1318207.4138783,0
+ELS.US,D,20150827,000000,24.2439,24.5848,23.9871,24.1392,1969426.1764785,0
+ELS.US,D,20150828,000000,24.2439,24.2993,24.0315,24.2024,2175126.0980559,0
+ELS.US,D,20150831,000000,24.2647,24.3813,23.6848,23.6937,1317976.6202062,0
+ELS.US,D,20150901,000000,23.3518,23.6463,23.1365,23.3904,766072.01884713,0
+ELS.US,D,20150902,000000,23.6245,23.7628,23.3321,23.4704,907281.30510302,0
+ELS.US,D,20150903,000000,23.6888,23.8172,23.502,23.5485,908928.24064953,0
+ELS.US,D,20150904,000000,23.3776,23.4299,22.9656,23.2363,965418.02866958,0
+ELS.US,D,20150908,000000,23.5267,23.5929,23.3104,23.3944,923524.92816072,0
+ELS.US,D,20150909,000000,23.5929,23.6749,23.021,23.0684,1382461.18201,0
+ELS.US,D,20150910,000000,22.9152,23.5445,22.8687,23.1997,1288620.2724592,0
+ELS.US,D,20150911,000000,23.1484,23.8705,23.1138,23.8666,1005191.4715052,0
+ELS.US,D,20150914,000000,23.9643,23.9683,23.67,23.7934,602977.82385393,0
+ELS.US,D,20150915,000000,23.8211,24.1491,23.5613,24.1126,656871.18306218,0
+ELS.US,D,20150916,000000,24.157,24.3387,24.0059,24.2697,606497.42735438,0
+ELS.US,D,20150917,000000,24.1975,24.8406,24.0009,24.491,849827.85227641,0
+ELS.US,D,20150918,000000,24.2529,24.7695,24.0928,24.5048,1501311.825149,0
+ELS.US,D,20150921,000000,24.6105,24.886,24.4732,24.7369,530247.44953504,0
+ELS.US,D,20150922,000000,24.5334,24.7329,24.4642,24.477,723236.51084361,0
+ELS.US,D,20150923,000000,24.6045,24.8782,24.4978,24.8318,528670.35944195,0
+ELS.US,D,20150924,000000,24.6885,24.9157,24.3823,24.5699,785935.45844712,0
+ELS.US,D,20150925,000000,24.6519,24.8821,24.4978,24.6935,922187.74201631,0
+ELS.US,D,20150928,000000,24.5452,24.6351,24.1985,24.4287,699792.73256629,0
+ELS.US,D,20150929,000000,24.4928,24.972,24.3823,24.804,881733.05294665,0
+ELS.US,D,20150930,000000,24.9503,25.1636,24.8318,25.0511,1031615.3224616,0
+ELS.US,D,20151001,000000,25.1044,25.3869,25.0027,25.3623,1169801.0091616,0
+ELS.US,D,20151002,000000,25.3178,25.4768,25.1044,25.4719,655164.52459173,0
+ELS.US,D,20151005,000000,25.5874,25.8848,25.4027,25.8344,1688403.500782,0
+ELS.US,D,20151006,000000,25.8236,25.8483,25.3583,25.4255,1171435.7976728,0
+ELS.US,D,20151007,000000,25.4393,25.6527,25.301,25.6527,975026.33365267,0
+ELS.US,D,20151008,000000,25.629,25.9292,25.5232,25.6833,704733.53920582,0
+ELS.US,D,20151009,000000,25.6655,25.8058,25.5232,25.7831,567246.30703999,0
+ELS.US,D,20151012,000000,25.8236,26.1437,25.8236,26.0469,564544.60392158,0
+ELS.US,D,20151013,000000,25.9292,26.0883,25.792,26.0063,805044.7696008,0
+ELS.US,D,20151014,000000,26.0627,26.0627,25.7357,25.8107,1864720.7560359,0
+ELS.US,D,20151015,000000,25.8157,26.2069,25.7801,26.1773,474654.51762699,0
+ELS.US,D,20151016,000000,26.2168,26.4637,26.0103,26.3412,545505.13822131,0
+ELS.US,D,20151019,000000,26.3066,26.7947,26.3066,26.7769,962852.97969917,0
+ELS.US,D,20151020,000000,26.7621,26.8875,26.3234,26.5171,1214960.6499339,0
+ELS.US,D,20151021,000000,26.605,26.7008,26.275,26.3975,1105265.8347103,0
+ELS.US,D,20151022,000000,26.3284,26.4589,26.2266,26.3887,1314072.3605855,0
+ELS.US,D,20151023,000000,26.3847,26.5033,26.0103,26.2968,802008.01075659,0
+ELS.US,D,20151026,000000,26.3847,26.5645,26.1654,26.3659,861627.68489207,0
+ELS.US,D,20151027,000000,26.5082,26.7769,26.4865,26.7769,1151800.1149861,0
+ELS.US,D,20151028,000000,26.7858,26.85,25.9372,26.3709,930373.83160736,0
+ELS.US,D,20151029,000000,26.2612,26.3373,26.0014,26.198,679945.48901346,0
+ELS.US,D,20151030,000000,26.2069,26.2524,25.866,25.866,706842.06209665,0
+ELS.US,D,20151102,000000,25.876,26.1703,25.7703,26.0715,1304210.9923653,0
+ELS.US,D,20151103,000000,26.0755,26.1151,25.4511,25.5796,1075578.4802493,0
+ELS.US,D,20151104,000000,25.6695,25.7129,25.4897,25.629,643069.11411523,0
+ELS.US,D,20151105,000000,25.5796,25.7465,25.4768,25.7407,662880.92881488,0
+ELS.US,D,20151106,000000,25.4393,25.7357,24.8663,25.0787,790551.33189033,0
+ELS.US,D,20151109,000000,25.133,25.2328,24.6815,25.0787,1270522.2020006,0
+ELS.US,D,20151110,000000,24.9503,25.5232,24.9503,25.3129,1176818.9588506,0
+ELS.US,D,20151111,000000,25.3869,25.5538,25.2634,25.464,487517.21583813,0
+ELS.US,D,20151112,000000,25.4077,25.5638,25.2674,25.3306,614009.35648201,0
+ELS.US,D,20151113,000000,25.4294,25.5035,25.0589,25.133,553683.12978878,0
+ELS.US,D,20151116,000000,25.1083,25.6092,24.9927,25.6052,962163.63544153,0
+ELS.US,D,20151117,000000,25.5538,26.0014,25.4719,25.709,573559.7286771,0
+ELS.US,D,20151118,000000,25.7219,25.8384,25.5164,25.7831,755477.77949261,0
+ELS.US,D,20151119,000000,25.7959,26.0063,25.709,25.8986,794520.37569971,0
+ELS.US,D,20151120,000000,26.037,26.9874,25.6783,26.3066,2826426.8531449,0
+ELS.US,D,20151123,000000,26.3709,26.4825,26.2207,26.4015,610734.718195,0
+ELS.US,D,20151124,000000,26.2207,26.3926,25.9935,26.0923,882204.76282046,0
+ELS.US,D,20151125,000000,26.1733,26.4391,26.1269,26.4065,439818.84467207,0
+ELS.US,D,20151127,000000,26.4223,26.7394,26.4065,26.7127,367335.46007251,0
+ELS.US,D,20151130,000000,26.7493,26.8183,26.5201,26.6781,1184298.4958839,0
+ELS.US,D,20151201,000000,26.8875,27.2303,26.7176,27.2254,935312.613741,0
+ELS.US,D,20151202,000000,27.1573,27.2086,26.7542,26.7917,1207353.5690292,0
+ELS.US,D,20151203,000000,26.7305,26.7621,26.3659,26.4143,1874238.9705066,0
+ELS.US,D,20151204,000000,26.3659,27.094,26.3146,26.9202,1132393.2014657,0
+ELS.US,D,20151207,000000,26.8539,26.9912,26.4765,26.6326,824451.68312122,0
+ELS.US,D,20151208,000000,26.5892,26.7127,26.4589,26.6188,648583.86817633,0
+ELS.US,D,20151209,000000,26.5438,26.6426,26.2968,26.4499,520484.2698509,0
+ELS.US,D,20151210,000000,26.4539,26.6554,26.3442,26.4727,889689.36111849,0
+ELS.US,D,20151211,000000,26.3096,26.692,26.2524,26.605,823512.31238541,0
+ELS.US,D,20151214,000000,26.4589,26.9152,26.4589,26.8649,802128.46885741,0
+ELS.US,D,20151215,000000,26.9824,27.3153,26.8145,27.1997,1250473.5201111,0
+ELS.US,D,20151216,000000,27.345,27.8675,27.2689,27.7658,1017353.6906763,0
+ELS.US,D,20151217,000000,27.9426,28.1985,27.667,28.0888,1686080.3802663,0
+ELS.US,D,20151218,000000,28.1629,28.1669,27.8409,27.9149,2153714.9236984,0
+ELS.US,D,20151221,000000,27.9189,28.2183,27.832,28.0167,755012.1431365,0
+ELS.US,D,20151222,000000,28.0246,28.2459,27.9149,27.9495,786854.58412397,0
+ELS.US,D,20151223,000000,27.993,28.2212,27.9663,28.1738,614441.58849084,0
+ELS.US,D,20151224,000000,28.2687,28.4454,28.08,28.2341,409110.12698645,0
+ELS.US,D,20151228,000000,28.1491,28.5304,28.1106,28.4504,874802.15701122,0
+ELS.US,D,20151229,000000,28.5857,28.7714,28.5136,28.7379,933951.13352585,0
+ELS.US,D,20151230,000000,28.6885,28.7556,28.6015,28.7033,836364.88806707,0
+ELS.US,D,20151231,000000,28.7221,28.7556,28.4454,28.6766,1980873.7450682,0
+ELS.US,D,20160104,000000,28.5452,28.5452,27.8557,28.0632,1076118.0110706,0
+ELS.US,D,20160105,000000,28.153,28.6885,28.082,28.566,974328.89137144,0
+ELS.US,D,20160106,000000,28.5097,28.8169,28.3111,28.5927,812527.34339294,0
+ELS.US,D,20160107,000000,28.2597,28.5176,28.1787,28.2083,788114.83904432,0
+ELS.US,D,20160108,000000,28.2251,28.4238,27.8775,27.9129,502591.6867408,0
+ELS.US,D,20160111,000000,27.9663,28.5304,27.9397,28.3654,738239.11178696,0
+ELS.US,D,20160112,000000,28.562,28.562,28.0671,28.2735,818250.62156134,0
+ELS.US,D,20160113,000000,28.3477,28.6311,28.0197,28.0838,1057653.5050448,0
+ELS.US,D,20160114,000000,28.0838,28.2557,27.7934,27.8775,919688.48948753,0
+ELS.US,D,20160115,000000,27.5069,27.9259,27.3666,27.9081,1669179.8050453,0
+ELS.US,D,20160119,000000,28.1244,28.5531,27.9357,28.4238,1462757.1348628,0
+ELS.US,D,20160120,000000,28.2557,28.5097,27.5682,28.1787,2573097.3936018,0
+ELS.US,D,20160121,000000,28.319,28.562,27.8735,27.9129,802142.64039868,0
+ELS.US,D,20160122,000000,28.1975,28.8634,28.0276,28.8198,970373.00685038,0
+ELS.US,D,20160125,000000,28.805,29.3119,28.7418,28.9355,1105403.5011113,0
+ELS.US,D,20160126,000000,28.5966,28.7912,28.08,28.3328,2358487.6215754,0
+ELS.US,D,20160127,000000,28.0582,28.1442,26.7661,27.83,1555170.767757,0
+ELS.US,D,20160128,000000,27.8775,28.0019,27.2461,27.4437,1294302.0482567,0
+ELS.US,D,20160129,000000,27.662,28.3654,27.4299,28.3566,1366604.2395785,0
+ELS.US,D,20160201,000000,28.2509,29.2466,27.9604,28.9997,1116576.7491521,0
+ELS.US,D,20160202,000000,29.0273,29.139,28.6065,28.8436,1126449.2521546,0
+ELS.US,D,20160203,000000,29.0095,29.3583,28.7556,29.1588,1211497.7325985,0
+ELS.US,D,20160204,000000,29.052,29.1716,28.5719,28.8198,1057138.2682943,0
+ELS.US,D,20160205,000000,28.7714,28.9355,28.403,28.4751,784417.07902502,0
+ELS.US,D,20160208,000000,28.3013,28.3013,27.2461,27.6838,1148164.1023966,0
+ELS.US,D,20160209,000000,27.5337,27.8685,27.3706,27.7184,1277239.512564,0
+ELS.US,D,20160210,000000,27.8607,28.8534,27.7668,28.3654,1011209.3152815,0
+ELS.US,D,20160211,000000,27.9802,28.3654,27.7342,28.2597,689811.9184983,0
+ELS.US,D,20160212,000000,28.4454,28.5512,28.0948,28.403,880262.24941311,0
+ELS.US,D,20160216,000000,28.6015,29.0095,28.4178,28.9997,832064.83754366,0
+ELS.US,D,20160217,000000,29.0224,29.3177,28.8614,29.1508,1332249.386774,0
+ELS.US,D,20160218,000000,29.2634,29.4521,28.9394,29.3257,943200.08871237,0
+ELS.US,D,20160219,000000,29.2634,29.6833,29.0402,29.6072,1095023.8593817,0
+ELS.US,D,20160222,000000,29.7613,30.0489,29.627,29.9797,1308084.8843976,0
+ELS.US,D,20160223,000000,29.8858,30.2918,29.8424,30.1585,618663.69553724,0
+ELS.US,D,20160224,000000,30.0113,30.1288,29.5184,29.9036,1905272.6213886,0
+ELS.US,D,20160225,000000,30.0527,30.8875,30.0527,30.7739,1593667.759625,0
+ELS.US,D,20160226,000000,30.7867,30.7867,30.2918,30.3086,847788.16258604,0
+ELS.US,D,20160229,000000,30.3422,30.7739,30.0893,30.1772,1080745.0192962,0
+ELS.US,D,20160301,000000,30.3126,30.7867,30.3126,30.7867,1295007.5885615,0
+ELS.US,D,20160302,000000,30.7157,30.9014,30.5052,30.8401,1264787.7890497,0
+ELS.US,D,20160303,000000,30.7867,31.0496,30.6791,31.0022,1242389.6680678,0
+ELS.US,D,20160304,000000,30.8747,30.9774,30.2078,30.4785,1515924.7087073,0
+ELS.US,D,20160307,000000,30.4243,30.7531,30.2434,30.519,785724.90983392,0
+ELS.US,D,20160308,000000,30.4559,30.7739,30.4509,30.7235,854950.86444659,0
+ELS.US,D,20160309,000000,30.9586,31.2047,30.7058,30.931,729700.75816999,0
+ELS.US,D,20160310,000000,31.012,31.1829,30.3244,30.6484,763640.58726586,0
+ELS.US,D,20160311,000000,30.9902,31.2728,30.8401,31.1997,1368452.6134617,0
+ELS.US,D,20160314,000000,31.0901,31.253,30.7819,31.0496,1292573.1202214,0
+ELS.US,D,20160315,000000,31.0397,31.2659,30.8915,31.2659,678383.58271459,0
+ELS.US,D,20160316,000000,31.1997,31.6314,31.1079,31.5287,801504.9210414,0
+ELS.US,D,20160317,000000,31.6354,31.8103,31.0861,31.4309,1685109.629689,0
+ELS.US,D,20160318,000000,31.4477,31.5455,30.9676,30.9982,2008676.2845399,0
+ELS.US,D,20160321,000000,30.9458,31.1741,30.8243,30.8836,739923.50069256,0
+ELS.US,D,20160322,000000,30.8461,31.1651,30.687,30.8263,607557.25619101,0
+ELS.US,D,20160323,000000,30.7937,30.8895,30.3807,30.3837,1590111.7150185,0
+ELS.US,D,20160324,000000,30.4825,30.5477,30.2098,30.5102,1298299.4351486,0
+ELS.US,D,20160328,000000,30.5477,30.6278,30.4035,30.5664,485427.9257533,0
+ELS.US,D,20160329,000000,30.5526,31.1701,30.4213,31.1217,608964.28778883,0
+ELS.US,D,20160330,000000,31.262,31.2659,30.9034,30.9172,857356.98970416,0
+ELS.US,D,20160331,000000,30.9212,31.5307,30.9034,31.4733,1096659.6601459,0
+ELS.US,D,20160401,000000,31.3844,31.5089,31.3202,31.4585,497461.58879997,0
+ELS.US,D,20160404,000000,31.4763,31.665,31.2659,31.338,717879.66824242,0
+ELS.US,D,20160405,000000,31.2313,31.3627,30.931,30.9922,1330969.8990476,0
+ELS.US,D,20160406,000000,30.9616,31.011,30.7117,30.8223,995771.44557043,0
+ELS.US,D,20160407,000000,30.6406,30.8421,30.5616,30.768,1670137.3963341,0
+ELS.US,D,20160408,000000,30.8016,30.9893,30.6574,30.7937,662623.81656606,0
+ELS.US,D,20160411,000000,30.8539,30.9438,30.5664,30.5704,502976.34286107,0
+ELS.US,D,20160412,000000,30.6406,30.8312,30.4924,30.6909,610332.85377462,0
+ELS.US,D,20160413,000000,30.8223,30.8223,30.273,30.4281,1176736.9663618,0
+ELS.US,D,20160414,000000,30.3422,30.4499,29.7613,29.872,1789121.6568622,0
+ELS.US,D,20160415,000000,29.9144,30.684,29.7683,30.5358,1588977.9917166,0
+ELS.US,D,20160418,000000,30.6524,30.8421,30.3422,30.7077,956660.01616287,0
+ELS.US,D,20160419,000000,31.0446,31.5129,30.61,31.4733,1712173.2245087,0
+ELS.US,D,20160420,000000,31.5692,31.6235,30.4884,30.5477,1701155.8634219,0
+ELS.US,D,20160421,000000,30.5842,30.5932,29.5766,29.7011,1028548.196029,0
+ELS.US,D,20160422,000000,29.8562,30.0597,29.7149,29.9273,652338.31436072,0
+ELS.US,D,20160425,000000,29.877,30.3511,29.8305,30.3511,672368.77569715,0
+ELS.US,D,20160426,000000,30.4637,30.8055,30.273,30.4143,904002.61780421,0
+ELS.US,D,20160427,000000,30.441,30.5526,30.0211,30.4015,695340.84410067,0
+ELS.US,D,20160428,000000,30.2098,30.5754,30.1595,30.2246,784999.12447016,0
+ELS.US,D,20160429,000000,29.9609,30.1852,29.5944,29.6359,1408737.2440361,0
+ELS.US,D,20160502,000000,29.8602,30.5566,29.8602,30.4845,1084272.7208203,0
+ELS.US,D,20160503,000000,30.3709,30.6574,30.1437,30.6278,952880.26365477,0
+ELS.US,D,20160504,000000,30.4963,31.2165,30.4588,31.1651,556484.03369609,0
+ELS.US,D,20160505,000000,31.1908,31.3627,31.0288,31.1957,775072.97206137,0
+ELS.US,D,20160506,000000,31.2195,31.828,31.1257,31.8142,856984.48061927,0
+ELS.US,D,20160509,000000,31.9456,32.7852,31.8191,32.6529,1840631.1603777,0
+ELS.US,D,20160510,000000,32.7684,32.9197,32.2241,32.2489,789164.54535146,0
+ELS.US,D,20160511,000000,32.0829,32.0967,31.5435,31.6888,1760741.1209572,0
+ELS.US,D,20160512,000000,31.7727,31.9288,31.4447,31.8645,1394758.0308233,0
+ELS.US,D,20160513,000000,31.8142,31.9416,31.5089,31.7648,699501.20371724,0
+ELS.US,D,20160516,000000,31.7806,32.078,31.5919,31.9031,352946.28441568,0
+ELS.US,D,20160517,000000,31.8309,31.9722,31.2659,31.4368,718426.28483438,0
+ELS.US,D,20160518,000000,31.3844,31.6403,31.0387,31.4022,901174.38306731,0
+ELS.US,D,20160519,000000,31.1779,31.3114,30.9794,31.1908,670453.5931194,0
+ELS.US,D,20160520,000000,31.338,31.4447,31.1385,31.3202,758339.41857681,0
+ELS.US,D,20160523,000000,31.4101,31.4407,31.1869,31.3924,463092.56445412,0
+ELS.US,D,20160524,000000,31.5959,31.6788,31.4141,31.6482,987936.60775236,0
+ELS.US,D,20160525,000000,31.8003,31.8003,31.3202,31.4487,476238.69349072,0
+ELS.US,D,20160526,000000,31.4022,31.67,31.1987,31.5385,446689.00543063,0
+ELS.US,D,20160527,000000,31.5643,31.8567,31.4813,31.7421,358056.13729755,0
+ELS.US,D,20160531,000000,31.751,31.83,31.3627,31.7154,752559.45424333,0
+ELS.US,D,20160601,000000,31.6324,31.9288,31.5089,31.9288,993296.4871124,0
+ELS.US,D,20160602,000000,31.828,31.996,31.5643,31.8774,476253.87728494,0
+ELS.US,D,20160603,000000,32.1718,32.2331,31.8241,31.9545,633873.80833496,0
+ELS.US,D,20160606,000000,32.1244,32.1244,31.0387,31.2116,830018.06208267,0
+ELS.US,D,20160607,000000,31.338,31.4368,31.015,31.1987,680408.08861073,0
+ELS.US,D,20160608,000000,31.1563,31.2244,30.9794,31.1651,1171305.2170424,0
+ELS.US,D,20160609,000000,31.1908,31.5573,30.9616,31.5435,622509.24448697,0
+ELS.US,D,20160610,000000,31.4022,31.6057,31.262,31.4813,486691.2174325,0
+ELS.US,D,20160613,000000,31.6196,31.8043,31.4585,31.5475,625082.39148096,0
+ELS.US,D,20160614,000000,31.5781,31.6196,31.2659,31.3795,785432.36873193,0
+ELS.US,D,20160615,000000,31.4447,31.8142,31.4002,31.7016,888122.39355488,0
+ELS.US,D,20160616,000000,31.6788,32.0404,31.6768,32.0306,720840.50811553,0
+ELS.US,D,20160617,000000,31.9861,31.9861,31.588,31.7806,1297446.1059134,0
+ELS.US,D,20160620,000000,31.911,32.075,31.6926,31.7016,814228.94059865,0
+ELS.US,D,20160621,000000,31.7292,32.0928,31.588,31.9683,1013645.8081274,0
+ELS.US,D,20160622,000000,32.0809,32.2231,31.7984,32.074,651892.92306357,0
+ELS.US,D,20160623,000000,32.1372,32.32,32.0246,32.07,555445.46217138,0
+ELS.US,D,20160624,000000,31.6542,32.8465,31.5029,32.6845,1603528.1155922,0
+ELS.US,D,20160627,000000,32.6885,33.0244,32.5235,32.8801,995063.88075972,0
+ELS.US,D,20160628,000000,33.055,34.0241,32.9137,34.0073,1597046.6599658,0
+ELS.US,D,20160629,000000,34.1732,34.4657,34.1555,34.4123,1252892.8046569,0
+ELS.US,D,20160630,000000,34.4815,34.847,34.1842,34.8391,1363204.081926,0
+ELS.US,D,20160701,000000,35.0723,35.2748,34.4696,34.6781,715355.10938993,0
+ELS.US,D,20160705,000000,34.7028,35.1345,34.6692,35.1266,624647.12271329,0
+ELS.US,D,20160706,000000,35.0515,35.2284,34.9804,35.0901,677504.94715565,0
+ELS.US,D,20160707,000000,35.0475,35.0475,34.5704,34.8332,662630.9023367,0
+ELS.US,D,20160708,000000,35.0308,35.0811,34.7028,34.9468,797275.72822436,0
+ELS.US,D,20160711,000000,35.0555,35.1345,34.6603,35.0002,714884.41176908,0
+ELS.US,D,20160712,000000,34.8816,34.9092,34.6218,34.7789,834507.40390736,0
+ELS.US,D,20160713,000000,34.851,35.1958,34.6554,35.1227,871599.38868352,0
+ELS.US,D,20160714,000000,34.9656,35.0861,34.7433,34.8431,1085764.7816657,0
+ELS.US,D,20160715,000000,34.6307,35.0249,34.599,35.0002,1551381.9049724,0
+ELS.US,D,20160718,000000,35.0426,35.3597,35.0377,35.251,1068647.5843138,0
+ELS.US,D,20160719,000000,35.251,35.4862,35.0002,35.3973,1082509.3761848,0
+ELS.US,D,20160720,000000,35.4219,35.4219,34.8391,34.9834,1148543.6972521,0
+ELS.US,D,20160721,000000,34.9428,35.0426,34.7581,35.0179,1142849.7744192,0
+ELS.US,D,20160722,000000,34.93,35.3291,34.8796,35.1799,560232.4063628,0
+ELS.US,D,20160725,000000,35.2856,35.4507,35.0249,35.1799,676317.57444757,0
+ELS.US,D,20160726,000000,35.251,35.3785,35.1799,35.3044,713468.26989472,0
+ELS.US,D,20160727,000000,35.3597,35.3597,34.7255,35.0999,711058.09562536,0
+ELS.US,D,20160728,000000,35.1305,35.6887,34.9873,35.579,576621.79384501,0
+ELS.US,D,20160729,000000,35.5435,36.0858,35.4743,35.7895,1145780.2467039,0
+ELS.US,D,20160801,000000,35.7954,36.2034,35.669,36.1895,733609.06680249,0
+ELS.US,D,20160802,000000,35.993,36.1007,35.4507,35.5069,1014639.8405225,0
+ELS.US,D,20160803,000000,35.4743,35.4743,35.1563,35.2906,1042580.0463952,0
+ELS.US,D,20160804,000000,35.3686,35.3686,34.7957,34.8332,2398074.8098686,0
+ELS.US,D,20160805,000000,34.9092,34.9656,34.6119,34.9606,1183053.4247578,0
+ELS.US,D,20160808,000000,34.9606,35.1701,34.8431,35.0633,809791.22367431,0
+ELS.US,D,20160809,000000,35.0475,35.1839,34.8006,35.1839,807910.45769679,0
+ELS.US,D,20160810,000000,35.2698,35.5297,35.2135,35.5297,677235.68787148,0
+ELS.US,D,20160811,000000,35.5652,35.5692,34.3719,34.6781,1121699.7613222,0
+ELS.US,D,20160812,000000,34.851,35.1127,34.6889,34.8164,582574.85343262,0
+ELS.US,D,20160815,000000,34.8994,35.0475,34.5704,34.6218,747669.26025119,0
+ELS.US,D,20160816,000000,34.5606,34.5606,33.5825,33.6379,1288009.8839314,0
+ELS.US,D,20160817,000000,33.7109,34.0033,33.2259,33.9945,1388942.6376366,0
+ELS.US,D,20160818,000000,34.0033,34.2346,33.7495,34.0241,774956.56297234,0
+ELS.US,D,20160819,000000,34.0339,34.1456,33.6803,33.9461,761187.89837268,0
+ELS.US,D,20160822,000000,34.0073,34.2523,33.8996,34.1555,557990.26608282,0
+ELS.US,D,20160823,000000,34.2384,34.2384,34.0261,34.0567,424163.3405772,0
+ELS.US,D,20160824,000000,34.0775,34.1842,33.706,33.9807,536189.37434022,0
+ELS.US,D,20160825,000000,33.869,34.3116,33.869,34.189,787480.15644588,0
+ELS.US,D,20160826,000000,34.2384,34.3303,33.5973,33.7722,883549.03473549,0
+ELS.US,D,20160829,000000,33.8414,34.275,33.7554,33.7722,520287.89277897,0
+ELS.US,D,20160830,000000,33.8552,33.872,33.1162,33.8552,1382571.5175814,0
+ELS.US,D,20160831,000000,33.7643,33.9985,33.5944,33.7425,945304.5625914,0
+ELS.US,D,20160901,000000,33.7297,33.9164,33.4926,33.9036,597095.6219727,0
+ELS.US,D,20160902,000000,34.117,34.6692,34.117,34.3205,531582.61117355,0
+ELS.US,D,20160906,000000,34.3244,34.6218,34.1031,34.6218,576825.25668758,0
+ELS.US,D,20160907,000000,34.599,34.7957,34.3205,34.7957,560800.28026666,0
+ELS.US,D,20160908,000000,34.5812,34.5812,34.3067,34.5378,515040.37349618,0
+ELS.US,D,20160909,000000,34.0241,34.0834,33.2981,33.6191,1259788.2717393,0
+ELS.US,D,20160912,000000,33.5865,34.117,33.5154,33.8759,962021.92002879,0
+ELS.US,D,20160913,000000,33.7208,33.7682,33.3138,33.4886,1235587.3282567,0
+ELS.US,D,20160914,000000,33.6111,33.6111,33.2673,33.5242,967063.95196314,0
+ELS.US,D,20160915,000000,33.5736,33.6279,33.2121,33.3593,654312.20760946,0
+ELS.US,D,20160916,000000,33.1784,33.3277,33.0984,33.1884,1124028.9553557,0
+ELS.US,D,20160919,000000,33.3177,33.6725,33.1538,33.6507,606598.65264919,0
+ELS.US,D,20160920,000000,33.8759,33.9431,33.6427,33.6645,1169455.8309064,0
+ELS.US,D,20160921,000000,33.6329,34.1456,33.1064,34.117,805572.15338675,0
+ELS.US,D,20160922,000000,34.4291,34.6889,34.3145,34.6267,595516.50737371,0
+ELS.US,D,20160923,000000,34.5121,34.8638,34.115,34.7957,704644.46094639,0
+ELS.US,D,20160926,000000,34.7117,34.9754,34.5467,34.685,732137.25101599,0
+ELS.US,D,20160927,000000,34.7857,34.8164,34.2336,34.278,600514.00017833,0
+ELS.US,D,20160928,000000,34.4371,34.5644,34.1258,34.4065,501927.64880686,0
+ELS.US,D,20160929,000000,34.3412,34.439,33.8808,34.3649,783661.93832575,0
+ELS.US,D,20160930,000000,34.5458,34.5458,33.7465,33.7722,1465899.1680137,0
+ELS.US,D,20161003,000000,33.8166,33.8364,32.8999,33.0589,1317171.8791124,0
+ELS.US,D,20161004,000000,33.1014,33.1014,32.3634,32.5057,1054687.603907,0
+ELS.US,D,20161005,000000,32.5975,32.6865,31.2718,31.2778,2394387.1723787,0
+ELS.US,D,20161006,000000,31.0743,31.5405,30.7897,31.2215,1000731.485016,0
+ELS.US,D,20161007,000000,31.3726,31.6394,31.0575,31.2856,893768.74049922,0
+ELS.US,D,20161010,000000,31.3262,31.4843,31.2244,31.2679,494593.87619809,0
+ELS.US,D,20161011,000000,31.3134,31.3933,30.9004,31.2215,761673.77978775,0
+ELS.US,D,20161012,000000,31.2817,32.2983,31.2817,32.2528,1399630.0042623,0
+ELS.US,D,20161013,000000,32.1461,32.9739,32.1323,32.811,1804275.0834948,0
+ELS.US,D,20161014,000000,32.6865,32.9987,32.4228,32.5255,1144307.4186644,0
+ELS.US,D,20161017,000000,32.5343,32.6727,32.4415,32.6105,1106319.5900293,0
+ELS.US,D,20161018,000000,32.4228,32.9137,32.2321,32.7132,1647045.8820828,0
+ELS.US,D,20161019,000000,32.7003,32.7181,32.3496,32.6766,893662.45393967,0
+ELS.US,D,20161020,000000,32.7774,32.8011,32.5057,32.731,639715.52009828,0
+ELS.US,D,20161021,000000,32.6203,32.8317,32.4899,32.7003,582617.36805644,0
+ELS.US,D,20161024,000000,32.8752,33.051,32.5877,32.8544,406286.95351427,0
+ELS.US,D,20161025,000000,32.731,32.8455,32.6025,32.806,634002.36445936,0
+ELS.US,D,20161026,000000,32.6341,32.7566,32.3358,32.723,684152.41226565,0
+ELS.US,D,20161027,000000,32.5927,32.6391,31.6423,31.8893,908031.38453754,0
+ELS.US,D,20161028,000000,31.9416,32.5907,31.9416,32.4504,1000136.2802825,0
+ELS.US,D,20161031,000000,32.6105,33.1893,32.4178,33.1844,980487.4383075,0
+ELS.US,D,20161101,000000,33.0105,33.1844,32.3694,32.4553,1910610.2311837,0
+ELS.US,D,20161102,000000,32.4968,32.5472,32.1915,32.2271,737677.31140079,0
+ELS.US,D,20161103,000000,32.2015,32.3071,31.7362,31.7717,723854.99739488,0
+ELS.US,D,20161104,000000,31.828,31.8813,31.255,31.5307,1163087.74761,0
+ELS.US,D,20161107,000000,31.7796,31.8863,31.3262,31.584,1156803.6813084,0
+ELS.US,D,20161108,000000,31.6255,32.1175,31.5188,32.0128,764954.49159245,0
+ELS.US,D,20161109,000000,30.9408,31.6768,30.8155,31.1118,745705.48953193,0
+ELS.US,D,20161110,000000,31.0328,31.0328,29.7554,29.866,1646121.6951411,0
+ELS.US,D,20161111,000000,29.866,30.4509,29.6447,29.6586,1281522.3547873,0
+ELS.US,D,20161114,000000,29.5865,30.3037,28.8218,30.1644,1789379.781364,0
+ELS.US,D,20161115,000000,30.1743,30.5596,29.6635,29.8088,1715050.047387,0
+ELS.US,D,20161116,000000,29.8463,30.1219,29.7257,29.866,988970.11801234,0
+ELS.US,D,20161117,000000,29.8463,30.0755,29.3158,29.3375,788095.60623831,0
+ELS.US,D,20161118,000000,29.457,29.5865,29.1676,29.4966,730454.88661631,0
+ELS.US,D,20161121,000000,30.0043,30.0043,29.5054,29.5628,838015.87262537,0
+ELS.US,D,20161122,000000,29.7159,30.3076,29.4077,30.0517,1532770.6222691,0
+ELS.US,D,20161123,000000,29.8334,30.1338,29.544,29.7613,854268.60595959,0
+ELS.US,D,20161125,000000,29.786,30.272,29.786,30.2404,651597.34520273,0
+ELS.US,D,20161128,000000,30.191,30.5596,30.1614,30.4341,984913.00819647,0
+ELS.US,D,20161129,000000,30.3363,31.0921,30.3363,30.9192,1598051.8271432,0
+ELS.US,D,20161130,000000,30.4193,30.7157,30.1614,30.3807,1748346.083608,0
+ELS.US,D,20161201,000000,30.2404,30.2562,29.5894,30.2276,1809999.3739161,0
+ELS.US,D,20161202,000000,30.4193,31.0792,30.3205,30.6168,1226056.9667506,0
+ELS.US,D,20161205,000000,30.6603,30.6603,30.0824,30.3837,727729.9016801,0
+ELS.US,D,20161206,000000,30.4143,30.6346,30.195,30.277,1330128.7168478,0
+ELS.US,D,20161207,000000,30.3185,30.9408,30.2898,30.8777,846773.88513208,0
+ELS.US,D,20161208,000000,30.686,31.2639,30.604,31.0031,971418.66414574,0
+ELS.US,D,20161209,000000,31.011,31.4675,30.6346,30.7493,1122861.8277066,0
+ELS.US,D,20161212,000000,30.5952,31.007,30.4647,30.9696,1147543.5913394,0
+ELS.US,D,20161213,000000,30.9734,31.1701,30.6445,30.8915,947863.53804413,0
+ELS.US,D,20161214,000000,30.9873,31.011,30.3106,30.3639,1053159.1019554,0
+ELS.US,D,20161215,000000,30.2988,30.8233,30.2039,30.5299,830270.11306673,0
+ELS.US,D,20161216,000000,30.8352,31.3726,30.8352,31.0614,1176543.6260487,0
+ELS.US,D,20161219,000000,31.2679,31.4398,31.0575,31.2679,552014.93693036,0
+ELS.US,D,20161220,000000,31.1563,31.4032,31.1059,31.259,765830.09039253,0
+ELS.US,D,20161221,000000,31.1789,31.5356,30.69,30.7591,1032988.9497122,0
+ELS.US,D,20161222,000000,30.7344,30.8421,30.5497,30.7117,635874.02016034,0
+ELS.US,D,20161223,000000,30.8352,31.1019,30.7295,31.0367,356322.1479975,0
+ELS.US,D,20161227,000000,30.8826,31.0693,30.7206,30.8777,982422.86594422,0
+ELS.US,D,20161228,000000,30.8796,30.9716,30.6494,30.9548,569498.56984944,0
+ELS.US,D,20161229,000000,30.9488,31.67,30.9488,31.4022,740140.12282345,0
+ELS.US,D,20161230,000000,31.419,31.9199,31.255,31.7381,1269063.5455024,0
+ELS.US,D,20170103,000000,31.7154,31.9149,31.2639,31.4101,773820.8151646,0
+ELS.US,D,20170104,000000,31.5207,31.9081,31.34,31.7213,968297.88830683,0
+ELS.US,D,20170105,000000,31.5593,32.2903,31.4733,32.2449,1137886.6982149,0
+ELS.US,D,20170106,000000,32.1589,32.5333,32.0562,32.5047,966420.15908817,0
+ELS.US,D,20170109,000000,32.6203,32.6203,32.0522,32.155,911324.24337761,0
+ELS.US,D,20170110,000000,32.1323,32.1323,31.752,31.7658,843031.58598306,0
+ELS.US,D,20170111,000000,31.7342,31.8803,31.4141,31.5761,967253.24326442,0
+ELS.US,D,20170112,000000,31.5247,31.9683,31.259,31.9248,532402.53606149,0
+ELS.US,D,20170113,000000,31.8557,32.1441,31.8023,31.9594,643214.87853975,0
+ELS.US,D,20170117,000000,32.069,32.2025,31.9031,32.1876,1194738.8727903,0
+ELS.US,D,20170118,000000,32.2419,32.3101,32.0186,32.1007,761018.85213036,0
+ELS.US,D,20170119,000000,31.9505,32.0908,31.7786,32.0088,650197.39937555,0
+ELS.US,D,20170120,000000,32.0286,32.406,31.8665,32.3802,1079874.4817609,0
+ELS.US,D,20170123,000000,32.5383,33.0876,32.3614,33.0085,1553051.1100837,0
+ELS.US,D,20170124,000000,32.6766,33.3909,32.4741,33.142,1634937.3123179,0
+ELS.US,D,20170125,000000,33.1706,33.3109,32.5097,32.6065,1075236.3387528,0
+ELS.US,D,20170126,000000,32.6559,32.8604,32.4879,32.563,406838.63137098,0
+ELS.US,D,20170127,000000,32.727,32.727,32.3338,32.5817,604675.37204786,0
+ELS.US,D,20170130,000000,32.5047,32.6381,32.2903,32.4662,597773.83144791,0
+ELS.US,D,20170131,000000,32.4968,33.0589,32.3664,32.5511,656207.14512825,0
+ELS.US,D,20170201,000000,32.3852,32.6816,31.8073,31.9644,1033780.5315176,0
+ELS.US,D,20170202,000000,32.0464,32.6163,31.9564,32.4563,700487.13808866,0
+ELS.US,D,20170203,000000,32.7428,33.0352,32.4879,32.5294,576482.10293818,0
+ELS.US,D,20170206,000000,32.5146,32.5511,32.2025,32.5047,703574.50958028,0
+ELS.US,D,20170207,000000,32.5729,32.8327,32.5294,32.5927,616231.25170303,0
+ELS.US,D,20170208,000000,32.7033,33.1706,32.6292,33.142,699435.40727561,0
+ELS.US,D,20170209,000000,33.1706,33.3019,32.9107,33.2121,665147.36316561,0
+ELS.US,D,20170210,000000,33.0916,33.3385,33.0916,33.2951,272891.24776455,0
+ELS.US,D,20170213,000000,33.378,33.3998,32.9671,33.3958,435547.13723122,0
+ELS.US,D,20170214,000000,33.382,33.382,32.9019,33.3059,666429.88765082,0
+ELS.US,D,20170215,000000,33.0352,33.457,32.8762,33.3138,758843.52054495,0
+ELS.US,D,20170216,000000,33.3197,33.783,33.3059,33.5144,932696.95212318,0
+ELS.US,D,20170217,000000,33.3859,33.7623,33.3335,33.6763,750104.74084425,0
+ELS.US,D,20170221,000000,33.5499,34.0191,33.5054,33.954,614605.57346843,0
+ELS.US,D,20170222,000000,34.0656,34.1348,33.5183,34.0033,621393.7417382,0
+ELS.US,D,20170223,000000,34.0834,34.5012,33.9026,34.4924,730214.98266761,0
+ELS.US,D,20170224,000000,34.5842,34.9686,34.2404,34.9626,1127943.3375059,0
+ELS.US,D,20170227,000000,34.9488,35.1167,34.8826,35.0624,915548.37492991,0
+ELS.US,D,20170228,000000,34.9488,35.1799,34.7117,35.0505,1575092.918028,0
+ELS.US,D,20170301,000000,34.8342,35.1819,34.4973,34.9053,879271.25377694,0
+ELS.US,D,20170302,000000,34.8203,35.1107,34.6979,35.0811,763055.50506187,0
+ELS.US,D,20170303,000000,34.8737,35.0407,34.4262,34.9853,1439989.5415548,0
+ELS.US,D,20170306,000000,34.852,35.0713,34.7344,34.9824,1175279.3221166,0
+ELS.US,D,20170307,000000,34.8253,35.0673,34.5486,34.7117,815786.79788573,0
+ELS.US,D,20170308,000000,34.3561,34.5338,34.0656,34.118,539679.62250517,0
+ELS.US,D,20170309,000000,34.118,34.3244,33.3839,33.707,858277.12763396,0
+ELS.US,D,20170310,000000,33.9589,34.1782,33.2793,33.4442,493291.10665392,0
+ELS.US,D,20170313,000000,33.4402,33.867,33.3059,33.5539,710189.58259592,0
+ELS.US,D,20170314,000000,33.4531,33.6902,33.4136,33.5805,380550.42230957,0
+ELS.US,D,20170315,000000,33.6507,34.3244,33.5183,34.1091,783430.13240065,0
+ELS.US,D,20170316,000000,34.0379,34.3383,33.9441,34.0903,499183.43106464,0
+ELS.US,D,20170317,000000,34.2188,34.4469,34.0241,34.1516,1067333.6799872,0
+ELS.US,D,20170320,000000,34.1348,34.2058,33.9382,34.1832,455198.00371212,0
+ELS.US,D,20170321,000000,34.2454,34.3106,34.0033,34.0735,592682.19911911,0
+ELS.US,D,20170322,000000,34.2454,34.3145,33.7386,34.273,602558.75113344,0
+ELS.US,D,20170323,000000,34.2138,34.9903,34.1377,34.8164,1041016.1155904,0
+ELS.US,D,20170324,000000,34.8598,34.9725,34.4123,34.4341,586605.64467184,0
+ELS.US,D,20170327,000000,34.4084,34.6188,33.9807,34.1565,493111.93788211,0
+ELS.US,D,20170328,000000,34.1377,34.277,33.7623,34.1516,505216.45863514,0
+ELS.US,D,20170329,000000,34.2039,34.277,33.6941,34.0093,843582.25158682,0
+ELS.US,D,20170330,000000,34.0053,34.0685,33.6279,34.0221,533260.92656145,0
+ELS.US,D,20170331,000000,33.9648,34.2928,33.8434,34.1377,662101.49404486,0
+ELS.US,D,20170403,000000,34.2582,34.526,34.0636,34.4746,559349.72179208,0
+ELS.US,D,20170404,000000,34.4894,34.7769,34.3907,34.7008,782198.22056285,0
+ELS.US,D,20170405,000000,34.7087,35.0901,34.604,34.8905,799330.60170895,0
+ELS.US,D,20170406,000000,34.8766,35.2086,34.6346,35.1967,755416.03206279,0
+ELS.US,D,20170407,000000,35.2155,35.333,35.0772,35.2382,953643.50237761,0
+ELS.US,D,20170410,000000,35.2284,35.4279,35.0219,35.4141,538569.18102113,0
+ELS.US,D,20170411,000000,35.5465,35.5465,35.1918,35.2856,537025.49527532,0
+ELS.US,D,20170412,000000,35.2254,35.4823,35.0031,35.2768,704422.77755077,0
+ELS.US,D,20170413,000000,35.3222,35.3222,34.932,35.1543,452601.57490032,0
+ELS.US,D,20170417,000000,35.2155,35.4377,35.1819,35.3933,839278.15205161,0
+ELS.US,D,20170418,000000,35.3281,36.3576,35.3281,36.1915,1283784.7401262,0
+ELS.US,D,20170419,000000,36.1915,36.2972,35.8329,35.9673,785195.50154208,0
+ELS.US,D,20170420,000000,36.0048,36.071,35.7085,36.0661,468916.05566438,0
+ELS.US,D,20170421,000000,35.9624,36.1263,35.9476,36.1007,476896.65790697,0
+ELS.US,D,20170424,000000,36.1767,36.2518,35.2382,35.7184,651199.52979414,0
+ELS.US,D,20170425,000000,35.6798,36.2755,35.6314,36.2696,632756.28108029,0
+ELS.US,D,20170426,000000,36.1303,36.234,35.7272,35.7509,972187.97638627,0
+ELS.US,D,20170427,000000,35.7983,36.1263,35.7509,35.9534,433441.65109922,0
+ELS.US,D,20170428,000000,35.8616,35.9812,35.6452,35.8457,484469.32221149,0
+ELS.US,D,20170501,000000,35.9288,36.2005,35.6196,36.0128,595571.1690329,0
+ELS.US,D,20170502,000000,36.0562,36.1491,35.7677,35.9495,762570.63589975,0
+ELS.US,D,20170503,000000,36.1303,36.1491,35.6274,35.7272,524768.12432713,0
+ELS.US,D,20170504,000000,35.3874,36.3694,35.3124,36.2291,1259482.5713489,0
+ELS.US,D,20170505,000000,36.3398,36.4879,36.0928,36.3614,456072.59025925,0
+ELS.US,D,20170508,000000,36.4198,36.5729,35.8409,36.2558,954903.75729796,0
+ELS.US,D,20170509,000000,36.2617,36.3101,35.8587,36.1145,502877.14207215,0
+ELS.US,D,20170510,000000,36.1263,36.6776,36.0612,36.5729,684939.94505924,0
+ELS.US,D,20170511,000000,36.4603,36.7468,36.2291,36.4652,742843.85044774,0
+ELS.US,D,20170512,000000,36.5304,36.5778,36.2795,36.4108,469932.35762423,0
+ELS.US,D,20170515,000000,36.4691,36.8851,36.313,36.3892,614037.69956456,0
+ELS.US,D,20170516,000000,36.4059,36.4267,36.1679,36.1847,585463.82334641,0
+ELS.US,D,20170517,000000,36.2755,36.7428,36.0286,36.5087,987037.72713448,0
+ELS.US,D,20170518,000000,36.4879,37.1192,36.2874,37.0994,864017.61410247,0
+ELS.US,D,20170519,000000,37.2743,37.5134,36.6638,37.0085,821272.19661133,0
+ELS.US,D,20170522,000000,37.0896,37.3563,36.8593,37.2941,653497.34398626,0
+ELS.US,D,20170523,000000,37.3563,37.8769,37.3563,37.7169,596226.0966903,0
+ELS.US,D,20170524,000000,37.8246,38.1199,37.7169,38.0498,557996.33960051,0
+ELS.US,D,20170525,000000,38.1377,38.1377,37.5489,37.6427,1278723.4753859,0
+ELS.US,D,20170526,000000,37.6487,37.871,37.2703,37.2881,1043818.0317507,0
+ELS.US,D,20170530,000000,37.2881,37.456,37.1963,37.2337,823584.18234472,0
+ELS.US,D,20170531,000000,37.3602,37.6389,37.2565,37.3889,1083648.1607513,0
+ELS.US,D,20170601,000000,37.3681,37.5134,36.9611,37.4056,1155126.3781734,0
+ELS.US,D,20170602,000000,37.6211,38.3027,37.5311,38.2256,1014635.7915106,0
+ELS.US,D,20170605,000000,38.1802,38.3413,38.0162,38.2483,794198.47926222,0
+ELS.US,D,20170606,000000,38.4795,38.4795,37.7307,37.7762,725126.38709766,0
+ELS.US,D,20170607,000000,37.8374,38.2098,37.7524,38.0498,942095.72074602,0
+ELS.US,D,20170608,000000,38.0982,38.0982,37.3237,37.4837,865737.43186124,0
+ELS.US,D,20170609,000000,37.6299,37.706,37.3602,37.5311,840067.70935111,0
+ELS.US,D,20170612,000000,37.4195,37.6151,37.2121,37.6111,673628.01836455,0
+ELS.US,D,20170613,000000,37.4698,37.7386,37.4698,37.7208,478575.98554781,0
+ELS.US,D,20170614,000000,38.0349,38.1564,37.6339,37.7475,868601.09545133,0
+ELS.US,D,20170615,000000,37.5489,38.2068,37.467,38.0389,749955.93966088,0
+ELS.US,D,20170616,000000,38.1031,38.3461,37.9293,38.2128,1557376.4669308,0
+ELS.US,D,20170619,000000,38.1703,38.4934,38.1238,38.4795,600814.63930391,0
+ELS.US,D,20170620,000000,38.4982,38.5754,38.1842,38.5586,953690.06601323,0
+ELS.US,D,20170621,000000,38.5082,38.6336,38.0982,38.4795,885505.71968411,0
+ELS.US,D,20170622,000000,38.3906,38.4884,38.1377,38.2809,663552.05251945,0
+ELS.US,D,20170623,000000,38.3689,38.8164,38.3413,38.6208,2279507.5975551,0
+ELS.US,D,20170626,000000,38.6475,38.8786,38.1426,38.3303,924542.24237352,0
+ELS.US,D,20170627,000000,38.1516,38.2859,37.9559,38.1278,928747.14111981,0
+ELS.US,D,20170628,000000,38.1782,38.3551,37.9994,38.192,694236.47613432,0
+ELS.US,D,20170629,000000,38.0093,38.2622,37.4502,38.1554,1011243.7318816,0
+ELS.US,D,20170630,000000,38.2256,38.601,38.0705,38.4676,1039434.9764855,0
+ELS.US,D,20170703,000000,38.4676,38.5122,37.871,38.3254,532414.68309686,0
+ELS.US,D,20170705,000000,38.3777,38.5912,38.0399,38.436,1142857.8724428,0
+ELS.US,D,20170706,000000,38.3303,38.4756,37.9322,37.9817,1616869.6094478,0
+ELS.US,D,20170707,000000,37.9619,38.1061,37.7988,37.8631,1063986.159488,0
+ELS.US,D,20170710,000000,38.0142,38.2158,37.6734,37.6833,805044.7696008,0
+ELS.US,D,20170711,000000,37.7534,37.8917,37.4876,37.782,781980.58617901,0
+ELS.US,D,20170712,000000,37.9965,38.2622,37.9649,38.1554,628589.84794603,0
+ELS.US,D,20170713,000000,38.1506,38.2444,37.6309,37.6389,548207.85359267,0
+ELS.US,D,20170714,000000,37.9055,38.192,37.867,37.9401,756226.84667419,0
+ELS.US,D,20170717,000000,38.0191,38.4588,37.9006,38.4588,843057.90455971,0
+ELS.US,D,20170718,000000,38.3165,39.0989,38.0191,38.3165,1462959.5854525,0
+ELS.US,D,20170719,000000,38.4084,39.0189,38.3115,38.9567,1000144.3783061,0
+ELS.US,D,20170720,000000,39.0219,39.2768,38.9567,38.9903,909000.11060885,0
+ELS.US,D,20170721,000000,38.9754,39.094,38.8095,38.9428,520639.14455195,0
+ELS.US,D,20170724,000000,38.9853,39.1938,38.7225,38.7403,756375.64785755,0
+ELS.US,D,20170725,000000,38.6811,38.6811,38.2582,38.4449,873808.12461621,0
+ELS.US,D,20170726,000000,38.5348,38.9903,38.3303,38.8095,1135009.8753364,0
+ELS.US,D,20170727,000000,38.7265,39.0367,38.3461,38.7403,1020258.8566372,0
+ELS.US,D,20170728,000000,38.7996,39.0821,38.7996,39.0643,944768.06852893,0
+ELS.US,D,20170731,000000,39.1127,39.1127,38.5447,38.8954,977220.89804408,0
+ELS.US,D,20170801,000000,38.9665,39.256,38.8638,39.0417,1341065.0976987,0
+ELS.US,D,20170802,000000,38.9754,39.1849,38.6317,39.1127,1020329.7143436,0
+ELS.US,D,20170803,000000,38.934,39.1938,38.6129,39.1266,1067272.9448103,0
+ELS.US,D,20170804,000000,39.0595,39.2342,38.517,38.526,871853.46417348,0
+ELS.US,D,20170807,000000,38.5408,38.5566,38.2711,38.4627,777980.16252823,0
+ELS.US,D,20170808,000000,38.44,38.8856,38.4321,38.6859,1190958.1080292,0
+ELS.US,D,20170809,000000,38.93,38.93,38.3077,38.4133,727354.35583636,0
+ELS.US,D,20170810,000000,38.5082,38.5447,38.2444,38.3115,634672.47591099,0
+ELS.US,D,20170811,000000,38.1742,38.4133,37.9875,38.3827,627066.40725918,0
+ELS.US,D,20170814,000000,38.4944,38.9142,38.4944,38.8678,1066837.6760427,0
+ELS.US,D,20170815,000000,38.6999,38.9567,38.5644,38.927,651635.81081476,0
+ELS.US,D,20170816,000000,38.9853,39.1572,38.44,38.8726,1533845.6349,0
+ELS.US,D,20170817,000000,38.9211,39.1266,38.6771,38.934,764031.31690381,0
+ELS.US,D,20170818,000000,38.8588,39.0465,38.6445,38.9211,797710.99699203,0
+ELS.US,D,20170821,000000,38.9211,39.3617,38.7946,39.1493,408936.01947938,0
+ELS.US,D,20170822,000000,39.171,39.4131,39.0417,39.3449,702862.89575779,0
+ELS.US,D,20170823,000000,39.3311,39.8764,39.1977,39.7203,1021133.4431844,0
+ELS.US,D,20170824,000000,39.7767,39.7767,39.3815,39.5948,774386.66456258,0
+ELS.US,D,20170825,000000,39.6709,39.7627,39.3034,39.5178,635798.10118924,0
+ELS.US,D,20170828,000000,39.666,39.7005,39.2945,39.4655,438423.96010963,0
+ELS.US,D,20170829,000000,39.5988,39.6206,39.2728,39.335,486871.39845725,0
+ELS.US,D,20170830,000000,39.335,39.5988,39.2174,39.5751,438643.61899936,0
+ELS.US,D,20170831,000000,39.6076,39.827,39.5237,39.7203,814377.74178201,0
+ELS.US,D,20170901,000000,39.7815,40.0859,39.7589,40.0038,740734.31530396,0
+ELS.US,D,20170905,000000,40.1323,40.235,39.7855,40.1461,905831.75888138,0
+ELS.US,D,20170906,000000,40.2636,40.4543,40.1787,40.2409,1055682.648555,0
+ELS.US,D,20170907,000000,40.323,40.4405,40.2123,40.2814,798143.22900086,0
+ELS.US,D,20170908,000000,40.1787,40.2162,37.8394,38.4173,3505776.1251719,0
+ELS.US,D,20170911,000000,38.4588,39.6897,38.2217,39.6206,1720206.4639046,0
+ELS.US,D,20170912,000000,39.504,39.504,38.2217,38.6228,1618669.3951895,0
+ELS.US,D,20170913,000000,38.5644,38.8243,38.4321,38.7265,1367639.7743444,0
+ELS.US,D,20170914,000000,38.7097,39.2174,38.436,39.1167,1161447.8978342,0
+ELS.US,D,20170915,000000,39.1444,39.339,38.9606,39.2826,1621919.7394057,0
+ELS.US,D,20170918,000000,39.2826,39.4615,38.8876,39.253,921457.90764075,0
+ELS.US,D,20170919,000000,39.2994,39.3874,39.0189,39.1493,1229908.5892181,0
+ELS.US,D,20170920,000000,39.1572,39.4269,38.9705,39.1078,1165889.6637703,0
+ELS.US,D,20170921,000000,39.0317,39.256,38.7946,38.7946,896986.69262113,0
+ELS.US,D,20170922,000000,38.9182,38.9665,38.2533,38.3599,839126.3141094,0
+ELS.US,D,20170925,000000,38.3867,38.4756,38.1654,38.2088,712358.84066363,0
+ELS.US,D,20170926,000000,38.2444,38.3511,38.0527,38.1061,678425.08508546,0
+ELS.US,D,20170927,000000,37.9105,38.0478,37.4698,37.6389,929206.70395823,0
+ELS.US,D,20170928,000000,37.6773,37.8126,37.4946,37.789,1080870.5386618,0
+ELS.US,D,20170929,000000,37.7178,38.1436,37.6517,38.1238,1159460.8452971,0
+ELS.US,D,20171002,000000,38.0053,38.3629,37.8166,38.2691,1233521.3199897,0
+ELS.US,D,20171003,000000,38.274,38.3896,38.0854,38.3145,860901.89952831,0
+ELS.US,D,20171004,000000,38.3767,38.8104,38.1782,38.7522,980629.15372024,0
+ELS.US,D,20171005,000000,38.8736,39.0673,38.8184,38.8569,492730.31852069,0
+ELS.US,D,20171006,000000,38.7057,38.9399,38.4035,38.7571,610444.20159891,0
+ELS.US,D,20171009,000000,38.7759,39.2936,38.7759,39.1157,403781.6274678,0
+ELS.US,D,20171010,000000,39.256,39.5286,39.1157,39.2432,928792.69250247,0
+ELS.US,D,20171011,000000,39.2472,39.3854,39.0397,39.1069,430229.772495,0
+ELS.US,D,20171012,000000,39.1009,39.5198,39.0762,39.3577,819554.40335845,0
+ELS.US,D,20171013,000000,39.5049,39.5554,39.0031,39.3538,595551.93622689,0
+ELS.US,D,20171016,000000,39.3577,39.5326,38.8006,38.9062,938658.10973438,0
+ELS.US,D,20171017,000000,38.9873,39.4911,38.7966,39.2016,915693.12710149,0
+ELS.US,D,20171018,000000,39.0495,39.335,38.9784,39.1157,622267.31603238,0
+ELS.US,D,20171019,000000,39.2472,39.3677,39.0445,39.3301,599704.19781987,0
+ELS.US,D,20171020,000000,39.2856,39.339,39.0851,39.1602,480797.88076883,0
+ELS.US,D,20171023,000000,39.2432,39.2432,38.9636,38.9784,522882.29708487,0
+ELS.US,D,20171024,000000,39.0011,39.4575,38.9586,39.3538,909684.39360174,0
+ELS.US,D,20171025,000000,39.3074,39.3815,39.0525,39.1572,984164.95326785,0
+ELS.US,D,20171026,000000,39.256,39.4041,38.9903,39.2856,801368.26689341,0
+ELS.US,D,20171027,000000,39.2649,39.747,39.2649,39.4793,733280.08459436,0
+ELS.US,D,20171030,000000,39.4832,39.5948,39.2234,39.3261,476368.26186807,0
+ELS.US,D,20171031,000000,39.3301,39.6768,39.1207,39.6492,730174.49254968,0
+ELS.US,D,20171101,000000,39.7163,39.9544,39.5138,39.8606,608884.31980593,0
+ELS.US,D,20171102,000000,40.0354,40.5452,39.8962,39.9278,656062.39295668,0
+ELS.US,D,20171103,000000,39.8962,40.2942,39.7431,40.2864,777834.39810371,0
+ELS.US,D,20171106,000000,40.3614,40.5284,40.1411,40.1501,1049187.0213871,0
+ELS.US,D,20171107,000000,40.0849,40.4296,40.0434,40.0434,1555358.0345523,0
+ELS.US,D,20171108,000000,40.1155,40.32,40.0661,40.1975,1063925.4243111,0
+ELS.US,D,20171109,000000,40.0206,40.3308,40.0206,40.2409,707210.52216975,0
+ELS.US,D,20171110,000000,40.0532,40.397,40.0483,40.071,511564.2968725,0
+ELS.US,D,20171113,000000,40.1639,40.6796,40.1036,40.5847,725547.48432406,0
+ELS.US,D,20171114,000000,40.5284,40.7171,40.3792,40.5323,649520.20215329,0
+ELS.US,D,20171115,000000,40.5067,40.5481,39.7785,39.914,871629.75627196,0
+ELS.US,D,20171116,000000,40.1501,40.4563,39.9495,40.3614,682533.81980168,0
+ELS.US,D,20171117,000000,40.236,40.2864,39.7973,39.9188,848494.7151438,0
+ELS.US,D,20171120,000000,39.9446,40.2942,39.9278,40.0018,1081383.7509065,0
+ELS.US,D,20171121,000000,40.0947,40.6924,40.0947,40.6272,889133.63425001,0
+ELS.US,D,20171122,000000,40.5659,40.6844,40.1323,40.2459,539351.65254999,0
+ELS.US,D,20171124,000000,40.3753,40.6134,40.1975,40.5155,260906.17285939,0
+ELS.US,D,20171127,000000,40.6312,40.7171,40.2942,40.314,710427.46203871,0
+ELS.US,D,20171128,000000,40.3426,40.4701,39.8695,40.2498,982010.87899435,0
+ELS.US,D,20171129,000000,40.0256,40.4603,39.8695,40.1688,971306.3040685,0
+ELS.US,D,20171130,000000,40.2784,40.5798,40.1155,40.4701,1084033.8291246,0
+ELS.US,D,20171201,000000,40.4889,40.7497,40.1085,40.4207,962540.19353821,0
+ELS.US,D,20171204,000000,40.7171,41.0056,40.6351,40.8377,875964.2233956,0
+ELS.US,D,20171205,000000,40.7596,40.9898,40.4336,40.5245,547755.37652488,0
+ELS.US,D,20171206,000000,40.4563,40.721,40.31,40.6588,461036.67871659,0
+ELS.US,D,20171207,000000,40.6716,41.13,40.4701,40.9749,582680.12773922,0
+ELS.US,D,20171208,000000,40.9927,41.1824,40.8377,40.8959,733225.42293517,0
+ELS.US,D,20171211,000000,41.0431,41.058,40.7022,40.8959,507162.00880134,0
+ELS.US,D,20171212,000000,40.7823,41.1399,40.6588,40.967,773336.95825543,0
+ELS.US,D,20171213,000000,41.0392,41.1824,40.7497,40.887,1015623.750388,0
+ELS.US,D,20171214,000000,40.9354,41.0026,40.6844,40.7467,591610.2232471,0
+ELS.US,D,20171215,000000,40.971,41.0776,40.8238,40.971,1065331.443656,0
+ELS.US,D,20171218,000000,40.7922,41.2011,40.7171,41.0974,1092511.4475646,0
+ELS.US,D,20171219,000000,41.1695,41.1785,39.9188,40.0167,1322541.881002,0
+ELS.US,D,20171220,000000,39.914,40.0018,39.6946,39.7647,1355770.0962754,0
+ELS.US,D,20171221,000000,39.8013,39.8606,39.259,39.3123,892537.84091436,0
+ELS.US,D,20171222,000000,39.4131,39.6374,39.2768,39.5602,621977.81168923,0
+ELS.US,D,20171226,000000,39.5672,39.8063,39.3449,39.6136,519117.728371,0
+ELS.US,D,20171227,000000,39.7163,40.0354,39.4881,39.8379,551193.99978948,0
+ELS.US,D,20171228,000000,39.8596,40.1155,39.5217,40.0859,480280.61951236,0
+ELS.US,D,20171229,000000,40.1007,40.237,39.9792,40.1125,568995.48013425,0
+ELS.US,D,20180102,000000,40.1935,40.2014,39.7055,39.828,1040040.3037484,0
+ELS.US,D,20180103,000000,39.8734,39.992,39.6244,39.7104,743164.73463228,0
+ELS.US,D,20180104,000000,39.589,39.7203,39.3301,39.3677,941056.13696835,0
+ELS.US,D,20180105,000000,39.3735,39.4487,39.0337,39.2649,1069223.5562413,0
+ELS.US,D,20180108,000000,39.2016,39.4921,39.0663,39.3677,608745.64115204,0
+ELS.US,D,20180109,000000,39.4003,39.5158,39.0713,39.1473,514211.3383317,0
+ELS.US,D,20180110,000000,39.0525,39.0525,38.3363,38.4074,705392.51587501,0
+ELS.US,D,20180111,000000,38.2681,38.4756,38.198,38.3057,691115.70029542,0
+ELS.US,D,20180112,000000,38.1842,38.2967,37.7099,37.786,596760.56624688,0
+ELS.US,D,20180116,000000,37.9075,38.8223,37.8324,37.9519,1284096.5140342,0
+ELS.US,D,20180117,000000,37.868,38.4035,37.868,38.3857,640634.64577513,0
+ELS.US,D,20180118,000000,38.2641,38.3057,38.0883,38.118,770431.79229447,0
+ELS.US,D,20180119,000000,38.1466,38.5308,38.1466,38.4667,680316.9858454,0
+ELS.US,D,20180122,000000,38.4035,38.6089,38.3729,38.5082,975334.05854887,0
+ELS.US,D,20180123,000000,38.6831,39.4763,38.6613,39.4319,599834.77845018,0
+ELS.US,D,20180124,000000,39.3835,39.5119,38.8035,38.8184,795975.99543904,0
+ELS.US,D,20180125,000000,38.8035,39.0613,38.6149,38.8816,610809.62491316,0
+ELS.US,D,20180126,000000,38.7986,39.013,38.6979,38.7463,1181168.6097684,0
+ELS.US,D,20180129,000000,38.7463,38.8381,38.188,38.2019,1216217.8680954,0
+ELS.US,D,20180130,000000,38.2869,38.8381,37.8404,38.3985,1537730.6617147,0
+ELS.US,D,20180131,000000,38.5447,38.9211,38.2829,38.8954,1378139.8741747,0
+ELS.US,D,20180201,000000,38.9211,39.0436,37.9955,38.1416,919390.88712079,0
+ELS.US,D,20180202,000000,37.8324,38.5566,37.3928,38.188,1078304.4774385,0
+ELS.US,D,20180205,000000,38.2543,38.4113,37.2021,37.2921,1283680.4780725,0
+ELS.US,D,20180206,000000,36.7912,37.5963,36.5363,37.1419,1125608.0699547,0
+ELS.US,D,20180207,000000,37.1419,37.8542,37.1064,37.138,1039295.2855787,0
+ELS.US,D,20180208,000000,37.0698,37.7267,36.7408,36.7448,1227839.5441922,0
+ELS.US,D,20180209,000000,36.9107,37.3503,36.3576,37.1498,1041086.9732967,0
+ELS.US,D,20180212,000000,37.2683,37.384,35.9476,37.2021,943984.58474712,0
+ELS.US,D,20180213,000000,37.1597,37.8088,37.0154,37.6833,713106.89559226,0
+ELS.US,D,20180214,000000,37.4116,37.6517,36.9355,37.5963,911941.71767593,0
+ELS.US,D,20180215,000000,37.6427,38.5398,37.5657,38.443,1003134.5735147,0
+ELS.US,D,20180216,000000,38.5773,38.8134,38.2928,38.526,955719.63317411,0
+ELS.US,D,20180220,000000,38.3935,38.8085,37.9905,37.9955,696342.97451926,0
+ELS.US,D,20180221,000000,37.9855,38.2019,37.133,37.1498,718246.10380962,0
+ELS.US,D,20180222,000000,37.2921,38.3441,37.2437,38.0468,867943.13103508,0
+ELS.US,D,20180223,000000,38.2138,38.7463,38.1278,38.7423,671217.84409519,0
+ELS.US,D,20180226,000000,38.7077,38.9142,38.4202,38.6317,752788.22340959,0
+ELS.US,D,20180227,000000,38.5734,38.8282,37.8937,38.1742,1084655.3524346,0
+ELS.US,D,20180228,000000,38.4113,38.7334,38.0962,38.1229,898357.28311282,0
+ELS.US,D,20180301,000000,37.9293,38.6692,37.873,38.0429,1041372.4286281,0
+ELS.US,D,20180302,000000,37.9757,38.2316,37.4521,37.6695,1052247.0620492,0
+ELS.US,D,20180305,000000,37.7099,38.0429,37.6487,37.7317,940746.38756624,0
+ELS.US,D,20180306,000000,37.783,38.2454,37.2229,38.1694,1152413.5402726,0
+ELS.US,D,20180307,000000,38.0883,38.3817,37.7099,38.0922,1145887.5455164,0
+ELS.US,D,20180308,000000,38.111,38.2503,37.9481,38.1377,613497.1564903,0
+ELS.US,D,20180309,000000,38.0399,38.601,38.0033,38.601,615260.50112583,0
+ELS.US,D,20180312,000000,38.4113,38.8894,38.4113,38.7295,1068494.7341187,0
+ELS.US,D,20180313,000000,38.93,39.1918,38.4844,38.5605,615724.11297605,0
+ELS.US,D,20180314,000000,38.601,38.8282,38.3857,38.5872,891371.72551819,0
+ELS.US,D,20180315,000000,38.5526,38.8035,38.4183,38.764,749426.53136905,0
+ELS.US,D,20180316,000000,38.6237,38.8894,38.5734,38.7295,1469786.2193342,0
+ELS.US,D,20180319,000000,38.7986,38.7986,38.4301,38.6317,433421.40604027,0
+ELS.US,D,20180320,000000,38.4992,38.8223,38.3629,38.4578,538574.24228588,0
+ELS.US,D,20180321,000000,38.2681,38.6514,38.2019,38.3767,572133.46427327,0
+ELS.US,D,20180322,000000,38.436,39.0199,38.0271,38.031,771470.36381919,0
+ELS.US,D,20180323,000000,38.0033,38.1742,37.5707,37.6833,511358.80952404,0
+ELS.US,D,20180326,000000,37.8976,38.2681,37.8808,38.2226,593362.43310022,0
+ELS.US,D,20180327,000000,38.3363,39.2826,37.9243,38.6879,735412.90155595,0
+ELS.US,D,20180328,000000,38.8964,39.6364,38.8964,39.5494,916790.40929719,0
+ELS.US,D,20180329,000000,39.6768,39.9584,39.4891,39.8023,905853.01619329,0
+ELS.US,D,20180402,000000,39.6176,39.7609,39.0061,39.6413,1509078.8420195,0
+ELS.US,D,20180403,000000,39.747,39.8576,39.2184,39.6946,904775.97905654,0
+ELS.US,D,20180404,000000,39.6462,39.9031,39.1631,39.7953,956433.2715025,0
+ELS.US,D,20180405,000000,39.8675,39.8675,39.2372,39.4239,789873.12241511,0
+ELS.US,D,20180406,000000,39.4239,39.7529,39.3222,39.4497,585474.95812885,0
+ELS.US,D,20180409,000000,39.4003,39.659,39.173,39.2006,483094.68270801,0
+ELS.US,D,20180410,000000,39.335,39.4635,39.2234,39.3775,739422.43548326,0
+ELS.US,D,20180411,000000,39.3577,39.9346,39.339,39.7075,1364973.5000792,0
+ELS.US,D,20180412,000000,39.7707,39.8073,39.3489,39.4041,1264886.9898387,0
+ELS.US,D,20180413,000000,39.4684,39.7795,39.1681,39.7707,621047.55122996,0
+ELS.US,D,20180416,000000,39.7569,40.0759,39.662,39.8724,534393.63761034,0
+ELS.US,D,20180417,000000,39.911,40.4336,39.8833,40.1747,749840.54282481,0
+ELS.US,D,20180418,000000,40.2192,40.2192,39.9682,40.0424,504036.17169769,0
+ELS.US,D,20180419,000000,39.9208,39.9208,39.4181,39.6176,705491.71666392,0
+ELS.US,D,20180420,000000,39.6314,39.7341,39.3548,39.4684,711836.51814243,0
+ELS.US,D,20180423,000000,39.5079,39.7529,39.3775,39.4931,826836.55106687,0
+ELS.US,D,20180424,000000,39.5306,40.1125,39.4447,39.7569,891983.12629882,0
+ELS.US,D,20180425,000000,39.5948,39.9346,39.4141,39.8309,1159356.5832434,0
+ELS.US,D,20180426,000000,39.6986,40.233,39.6986,39.992,569561.32953222,0
+ELS.US,D,20180427,000000,39.907,40.6826,39.907,40.5768,595692.63938667,0
+ELS.US,D,20180430,000000,40.6292,40.804,40.2281,40.4336,895124.14719669,0
+ELS.US,D,20180501,000000,40.3604,40.7951,40.2429,40.6568,690624.75761561,0
+ELS.US,D,20180502,000000,40.5245,40.8554,40.2844,40.638,904904.53518095,0
+ELS.US,D,20180503,000000,40.7774,40.9463,40.5867,40.6914,684995.61897138,0
+ELS.US,D,20180504,000000,40.6826,40.9769,40.6104,40.8189,631739.97912042,0
+ELS.US,D,20180507,000000,40.8189,40.9996,40.729,40.8693,752058.38903403,0
+ELS.US,D,20180508,000000,40.8089,40.9868,40.5245,40.8089,997279.70246306,0
+ELS.US,D,20180509,000000,40.6242,40.7803,40.5007,40.6005,722861.97725282,0
+ELS.US,D,20180510,000000,40.7774,40.888,40.6312,40.804,488895.90435339,0
+ELS.US,D,20180511,000000,40.8919,41.0234,40.6776,40.6776,517414.1066594,0
+ELS.US,D,20180514,000000,40.6914,40.6914,40.1511,40.4336,738391.96198212,0
+ELS.US,D,20180515,000000,40.233,40.237,39.6818,39.8309,1324016.7335473,0
+ELS.US,D,20180516,000000,39.8636,40.0354,39.5267,39.5622,895905.60647259,0
+ELS.US,D,20180517,000000,39.5534,39.7499,39.3074,39.3864,922727.27283763,0
+ELS.US,D,20180518,000000,39.498,39.6946,38.9883,39.1631,1417073.1470634,0
+ELS.US,D,20180521,000000,39.3123,39.6768,39.0535,39.3577,1346483.6877297,0
+ELS.US,D,20180522,000000,39.3677,39.5662,39.3222,39.4041,860073.87661679,0
+ELS.US,D,20180523,000000,39.4635,40.323,39.4635,39.8636,609674.88935837,0
+ELS.US,D,20180524,000000,39.9624,40.1333,39.6907,39.8438,581399.62775991,0
+ELS.US,D,20180525,000000,39.9436,40.2765,39.911,40.2014,581126.31946393,0
+ELS.US,D,20180529,000000,40.0859,40.7724,40.0483,40.563,615174.45962524,0
+ELS.US,D,20180530,000000,40.48,41.1923,40.48,41.0856,633522.55656197,0
+ELS.US,D,20180531,000000,40.9581,41.2337,40.7635,41.2219,996234.0451677,0
+ELS.US,D,20180601,000000,41.0234,41.7702,41.0234,41.6754,815385.9457183,0
+ELS.US,D,20180604,000000,41.789,42.0912,41.6398,41.9845,580032.07402706,0
+ELS.US,D,20180605,000000,42.2563,42.2563,41.5133,41.5559,925279.16251971,0
+ELS.US,D,20180606,000000,41.4768,41.7316,41.2525,41.6121,964547.49113424,0
+ELS.US,D,20180607,000000,41.6161,41.7474,41.372,41.5697,999694.93799715,0
+ELS.US,D,20180608,000000,41.6299,41.9283,41.6299,41.8038,555439.38865368,0
+ELS.US,D,20180611,000000,41.8937,41.9303,41.6052,41.7228,959304.02086323,0
+ELS.US,D,20180612,000000,41.7524,42.0537,41.6754,41.8117,788848.72243167,0
+ELS.US,D,20180613,000000,41.8571,42.0952,41.0095,41.1775,610420.9197811,0
+ELS.US,D,20180614,000000,41.2299,41.8265,41.1863,41.6081,922169.52146325,0
+ELS.US,D,20180615,000000,41.6902,42.0952,41.5587,41.6447,870618.51557684,0
+ELS.US,D,20180618,000000,41.6121,41.6704,41.0412,41.4106,562620.3110673,0
+ELS.US,D,20180619,000000,41.2259,41.5647,40.972,41.0144,927702.4960774,0
+ELS.US,D,20180620,000000,41.1142,41.4847,41.0312,41.3108,657711.35300908,0
+ELS.US,D,20180621,000000,41.2437,41.5183,41.2259,41.3375,574923.23339816,0
+ELS.US,D,20180622,000000,41.1725,41.7416,41.1725,41.5429,1990869.7429304,0
+ELS.US,D,20180625,000000,41.5795,41.8304,41.3326,41.4491,1093433.6100003,0
+ELS.US,D,20180626,000000,41.5479,41.6902,41.3592,41.4056,1332743.3662126,0
+ELS.US,D,20180627,000000,41.5587,41.5587,41.0935,41.2169,1114647.395033,0
+ELS.US,D,20180628,000000,41.2476,41.8028,41.1824,41.7464,960926.66233898,0
+ELS.US,D,20180629,000000,41.6052,42.2444,41.4412,41.9283,1195780.4810738,0
+ELS.US,D,20180702,000000,41.8709,42.0547,41.4412,41.7268,909355.41139362,0
+ELS.US,D,20180703,000000,41.6635,42.0498,41.5607,41.8621,741179.70660111,0
+ELS.US,D,20180705,000000,41.9421,42.1496,41.7416,42.1396,712942.91061468,0
+ELS.US,D,20180706,000000,42.2414,42.3303,41.9747,42.2138,799759.79695892,0
+ELS.US,D,20180709,000000,42.2493,42.3777,41.6349,41.867,1107531.2568081,0
+ELS.US,D,20180710,000000,41.867,42.2039,41.708,41.9609,884655.42720774,0
+ELS.US,D,20180711,000000,42.0172,42.3303,41.9579,42.0547,380798.42428185,0
+ELS.US,D,20180712,000000,41.8759,42.1802,41.8759,42.0873,425661.47494035,0
+ELS.US,D,20180713,000000,42.1298,42.4726,42.0518,42.1989,544272.21413056,0
+ELS.US,D,20180716,000000,42.2138,42.4824,41.9481,42.443,806606.67589967,0
+ELS.US,D,20180717,000000,42.4824,42.5694,42.2414,42.3037,1326878.3726314,0
+ELS.US,D,20180718,000000,42.2573,42.3955,41.7642,41.9183,828669.74115583,0
+ELS.US,D,20180719,000000,41.8759,42.517,41.7554,42.1624,1270917.9929033,0
+ELS.US,D,20180720,000000,42.11,42.3777,41.5825,41.6517,963478.55202107,0
+ELS.US,D,20180723,000000,41.7346,41.7346,41.2337,41.6517,1850796.2044822,0
+ELS.US,D,20180724,000000,42.0764,42.0764,40.8021,41.0302,1158804.9053868,0
+ELS.US,D,20180725,000000,41.0856,41.6517,41.0757,41.381,879472.69211361,0
+ELS.US,D,20180726,000000,41.3336,41.5568,41.0402,41.1636,566628.83274165,0
+ELS.US,D,20180727,000000,41.2476,41.378,40.9552,41.045,716542.48209801,0
+ELS.US,D,20180730,000000,41.0263,41.0263,40.7082,40.9581,595400.09828468,0
+ELS.US,D,20180731,000000,41.0698,41.9707,40.9404,41.5153,722823.5116408,0
+ELS.US,D,20180801,000000,41.2911,41.6329,41.0658,41.6013,853678.46249087,0
+ELS.US,D,20180802,000000,41.5825,41.7732,41.3632,41.4956,440689.38220742,0
+ELS.US,D,20180803,000000,41.4906,41.9905,41.3908,41.9905,491097.55451545,0
+ELS.US,D,20180806,000000,41.9806,42.2573,41.8709,42.0083,420662.96988279,0
+ELS.US,D,20180807,000000,41.9747,42.0764,41.6635,41.9994,787828.37146001,0
+ELS.US,D,20180808,000000,41.9845,42.1703,41.9499,42.035,623699.6539539,0
+ELS.US,D,20180809,000000,42.0646,42.3303,41.9519,42.12,657295.31704743,0
+ELS.US,D,20180810,000000,42.0646,42.3363,41.5203,41.6783,1012478.6804783,0
+ELS.US,D,20180813,000000,41.7554,41.8621,41.6013,41.8344,376898.21367293,0
+ELS.US,D,20180814,000000,41.8156,42.359,41.6546,42.2325,837009.69319498,0
+ELS.US,D,20180815,000000,42.1802,42.9923,42.1012,42.8786,699969.8768322,0
+ELS.US,D,20180816,000000,42.8786,43.3765,42.8608,43.3547,1455798.9080978,0
+ELS.US,D,20180817,000000,43.3113,43.586,43.1572,43.5632,754229.67160764,0
+ELS.US,D,20180820,000000,43.7331,43.8043,43.3765,43.3903,678842.13330006,0
+ELS.US,D,20180821,000000,43.4141,43.4397,42.9655,43.2352,621081.96783019,0
+ELS.US,D,20180822,000000,43.1977,43.2016,42.9072,43.0287,439589.06325286,0
+ELS.US,D,20180823,000000,42.9923,43.2016,42.8332,42.9873,669715.66072025,0
+ELS.US,D,20180824,000000,43.1187,43.4209,43.0465,43.3993,661842.35729016,0
+ELS.US,D,20180827,000000,43.4397,43.6186,43.1335,43.6047,588831.58890464,0
+ELS.US,D,20180828,000000,43.6086,44.1017,43.5227,44.0513,800882.38547834,0
+ELS.US,D,20180829,000000,44.1381,44.2706,43.9336,44.0483,700520.54243595,0
+ELS.US,D,20180830,000000,44.1886,44.2103,44.0058,44.1115,760996.58256549,0
+ELS.US,D,20180831,000000,44.1925,44.321,43.9554,44.2024,879063.7419226,0
+ELS.US,D,20180904,000000,44.0789,44.2568,43.8043,43.9504,672199.72945482,0
+ELS.US,D,20180905,000000,43.7954,43.8092,43.335,43.6274,964293.41564427,0
+ELS.US,D,20180906,000000,43.6541,44.0058,43.6541,43.9376,955341.05057153,0
+ELS.US,D,20180907,000000,43.7459,43.99,43.6591,43.8181,1091684.4369061,0
+ELS.US,D,20180910,000000,44.0384,44.0749,43.7766,43.8694,718998.20775003,0
+ELS.US,D,20180911,000000,43.8448,44.0483,43.7055,43.9426,632932.41309326,0
+ELS.US,D,20180912,000000,43.9604,44.0611,43.7589,43.8784,712116.91220905,0
+ELS.US,D,20180913,000000,44.0513,44.2894,43.8784,44.0433,650863.46181538,0
+ELS.US,D,20180914,000000,43.9772,43.9772,43.3943,43.9504,550315.36423054,0
+ELS.US,D,20180917,000000,43.9604,44.311,43.8428,44.2706,888429.10619814,0
+ELS.US,D,20180918,000000,44.2606,44.3921,43.9426,44.1599,671075.11642951,0
+ELS.US,D,20180919,000000,44.1856,44.1856,43.7539,43.9336,1180512.6698581,0
+ELS.US,D,20180920,000000,43.9554,44.1115,43.7401,44.0483,769333.49784581,0
+ELS.US,D,20180921,000000,44.0186,44.4573,43.7993,44.2518,1000286.0937188,0
+ELS.US,D,20180924,000000,44.1659,44.3881,43.6818,43.7737,831944.37944284,0
+ELS.US,D,20180925,000000,43.8181,43.8823,43.4911,43.6818,642878.810561,0
+ELS.US,D,20180926,000000,43.7401,43.9653,43.3765,43.3943,794934.38715547,0
+ELS.US,D,20180927,000000,43.5544,43.7766,43.3993,43.5188,633943.65378837,0
+ELS.US,D,20180928,000000,43.5544,44.2804,43.5276,44.2606,1223035.3917007,0
+ELS.US,D,20181001,000000,44.5916,44.6518,43.99,44.0226,626978.3412527,0
+ELS.US,D,20181002,000000,44.0463,44.1461,43.8388,43.9772,838920.82676095,0
+ELS.US,D,20181003,000000,44.0038,44.1599,43.2392,43.4447,729653.18228143,0
+ELS.US,D,20181004,000000,43.2965,43.5108,42.9201,43.1968,617968.27776192,0
+ELS.US,D,20181005,000000,43.2106,43.5188,43.0307,43.0445,544031.29792893,0
+ELS.US,D,20181008,000000,43.0445,43.7213,43.0445,43.3903,955022.19089288,0
+ELS.US,D,20181009,000000,43.3677,43.9614,43.1651,43.6976,699747.18118362,0
+ELS.US,D,20181010,000000,43.5504,43.7795,42.7482,42.7828,644840.55677436,0
+ELS.US,D,20181011,000000,42.8796,43.1354,41.8028,42.0369,924979.53564709,0
+ELS.US,D,20181012,000000,42.2424,42.523,41.7168,42.1614,1051359.3162137,0
+ELS.US,D,20181015,000000,42.0221,42.93,41.9283,42.4568,1062933.4164219,0
+ELS.US,D,20181016,000000,42.5556,43.4822,42.3758,43.3103,766889.91922917,0
+ELS.US,D,20181017,000000,43.2738,43.4239,42.9181,43.0881,593329.02875293,0
+ELS.US,D,20181018,000000,43.0545,43.3192,42.9181,43.0821,529945.79815652,0
+ELS.US,D,20181019,000000,43.0259,43.5405,43.0259,43.3064,390456.3296594,0
+ELS.US,D,20181022,000000,43.3251,43.6106,42.5052,42.5813,540473.22881646,0
+ELS.US,D,20181023,000000,42.3383,43.6334,42.2207,43.1968,797866.88394603,0
+ELS.US,D,20181024,000000,43.3538,44.3535,43.2668,44.0749,910088.28252802,0
+ELS.US,D,20181025,000000,44.1421,45.215,43.8112,44.973,834335.32090618,0
+ELS.US,D,20181026,000000,44.8445,44.9275,43.8487,43.9534,1144395.484671,0
+ELS.US,D,20181029,000000,44.0779,44.6332,44.0779,44.3624,702720.16809211,0
+ELS.US,D,20181030,000000,44.4315,44.9601,44.2281,44.317,795397.99900568,0
+ELS.US,D,20181031,000000,44.3308,44.4069,43.4209,43.4536,1064327.2887315,0
+ELS.US,D,20181101,000000,43.583,43.7479,43.1968,43.6422,722522.87251521,0
+ELS.US,D,20181102,000000,43.6383,43.8487,42.683,43.1325,694698.06347865,0
+ELS.US,D,20181105,000000,43.174,43.9682,43.174,43.6422,617988.52282088,0
+ELS.US,D,20181106,000000,43.7381,44.1698,43.6294,43.66,574767.34644415,0
+ELS.US,D,20181107,000000,43.8063,44.7171,43.6511,44.6272,587995.46796954,0
+ELS.US,D,20181108,000000,44.4365,44.8683,44.2103,44.7921,506612.35545054,0
+ELS.US,D,20181109,000000,44.7349,44.9314,44.5383,44.7665,347561.09873194,0
+ELS.US,D,20181112,000000,44.7892,45.2397,44.7635,44.8069,348111.7643357,0
+ELS.US,D,20181113,000000,44.8683,44.9068,44.2992,44.7349,422156.04298119,0
+ELS.US,D,20181114,000000,44.6242,44.8534,44.1856,44.3081,477365.33102192,0
+ELS.US,D,20181115,000000,44.2666,44.2666,43.503,43.9406,570904.58919431,0
+ELS.US,D,20181116,000000,43.8675,44.4177,43.8675,44.4128,422716.83111442,0
+ELS.US,D,20181119,000000,44.3931,44.7437,44.154,44.7082,763559.60703001,0
+ELS.US,D,20181120,000000,44.727,44.9552,44.4455,44.6884,552988.7242664,0
+ELS.US,D,20181121,000000,44.5956,45.3642,44.4631,44.8169,550582.59900884,0
+ELS.US,D,20181123,000000,44.8297,45.1251,44.4799,44.9453,173649.96873567,0
+ELS.US,D,20181126,000000,45.1152,45.3542,44.643,44.721,624455.80690611,0
+ELS.US,D,20181127,000000,44.6696,44.8347,44.5778,44.7082,423675.43465624,0
+ELS.US,D,20181128,000000,44.7971,45.0272,44.7289,44.8347,622548.72235195,0
+ELS.US,D,20181129,000000,44.7892,44.9552,44.4909,44.7022,713637.31613705,0
+ELS.US,D,20181130,000000,44.7892,45.8008,44.7122,45.6744,1022141.6471206,0
+ELS.US,D,20181203,000000,46.2869,46.3095,45.3602,46.2869,781576.69725273,0
+ELS.US,D,20181204,000000,46.0814,46.6475,45.5617,45.6496,744282.26188695,0
+ELS.US,D,20181206,000000,45.5005,47.087,45.3039,46.9843,1184353.1575431,0
+ELS.US,D,20181207,000000,46.8618,47.2886,46.3422,47.0643,1172106.9213773,0
+ELS.US,D,20181210,000000,47.1948,47.743,46.8104,47.416,1180662.4832944,0
+ELS.US,D,20181211,000000,47.575,47.7529,47.0396,47.0594,1117150.6965736,0
+ELS.US,D,20181212,000000,47.3409,47.7015,45.8354,45.8492,931107.71499471,0
+ELS.US,D,20181213,000000,45.8621,46.8568,45.8265,46.1495,1191330.6171142,0
+ELS.US,D,20181214,000000,46.0942,46.4182,45.9806,46.3422,843169.252384,0
+ELS.US,D,20181217,000000,46.3946,46.6662,44.8633,44.887,901687.59531198,0
+ELS.US,D,20181218,000000,45.2051,45.8571,45.1527,45.4768,862238.07341976,0
+ELS.US,D,20181219,000000,45.5983,45.702,45.056,45.2624,790071.52399294,0
+ELS.US,D,20181220,000000,45.3168,45.8403,44.9769,45.3868,907539.42960477,0
+ELS.US,D,20181221,000000,45.5577,46.3422,44.9453,44.9453,1264413.255459,0
+ELS.US,D,20181224,000000,44.9354,45.1182,42.7828,42.7917,398139.32953525,0
+ELS.US,D,20181226,000000,42.8796,44.2212,42.6415,44.1797,787743.34221238,0
+ELS.US,D,20181227,000000,43.9485,44.5235,43.1127,44.4869,850819.86016552,0
+ELS.US,D,20181228,000000,44.8573,45.1587,43.9258,44.4751,797412.38237235,0
+ELS.US,D,20181231,000000,44.4869,44.8732,43.9485,44.8287,819627.28557072,0
+ELS.US,D,20190102,000000,44.4187,44.557,43.2234,43.3943,980738.47703863,0
+ELS.US,D,20190103,000000,43.3765,44.4603,43.3241,43.9178,739314.12441782,0
+ELS.US,D,20190104,000000,43.7815,44.6134,43.6304,44.0265,1022592.0996825,0
+ELS.US,D,20190107,000000,44.2804,44.6736,43.7085,43.824,937323.96034881,0
+ELS.US,D,20190108,000000,44.0779,44.7734,43.824,44.6815,924277.03210113,0
+ELS.US,D,20190109,000000,44.7437,44.8673,44.0997,44.5758,884892.29439759,0
+ELS.US,D,20190110,000000,44.6173,45.8087,44.395,45.6892,788453.94378192,0
+ELS.US,D,20190111,000000,45.6269,45.8551,45.4234,45.781,763770.15564321,0
+ELS.US,D,20190114,000000,45.7248,45.8453,45.4323,45.6447,578216.09223823,0
+ELS.US,D,20190115,000000,45.6694,46.2375,45.6694,45.9332,723719.35549984,0
+ELS.US,D,20190116,000000,45.9005,46.8064,45.6496,46.6177,776039.67362678,0
+ELS.US,D,20190117,000000,46.5062,46.8855,46.441,46.8519,476243.75475545,0
+ELS.US,D,20190118,000000,46.8905,46.9941,46.4034,46.8905,409520.08943042,0
+ELS.US,D,20190122,000000,46.8905,47.0782,46.5575,46.9991,540884.20351337,0
+ELS.US,D,20190123,000000,47.0693,47.1384,46.5111,46.9003,547862.67533738,0
+ELS.US,D,20190124,000000,46.8618,47.2184,46.5813,46.6375,816735.27889808,0
+ELS.US,D,20190125,000000,46.683,47.1384,46.6475,47.1058,522624.17258312,0
+ELS.US,D,20190128,000000,46.8954,47.6343,46.8954,47.5652,776552.88587145,0
+ELS.US,D,20190129,000000,47.5899,48.0473,47.0258,47.9771,892011.46938137,0
+ELS.US,D,20190130,000000,47.9218,48.23,47.5938,48.0561,590206.22840812,0
+ELS.US,D,20190131,000000,47.9366,48.9294,47.6965,48.8672,932013.68138324,0
+ELS.US,D,20190201,000000,48.7695,49.1952,47.8092,48.7695,819524.03577,0
+ELS.US,D,20190204,000000,49.4757,49.4807,48.6331,49.4757,866891.40022204,0
+ELS.US,D,20190205,000000,49.8779,50.0488,49.2703,49.9924,1145791.3814864,0
+ELS.US,D,20190206,000000,49.9836,50.0892,49.7534,50.0211,618823.63150304,0
+ELS.US,D,20190207,000000,49.9549,50.6207,49.783,50.4973,878206.36367558,0
+ELS.US,D,20190208,000000,50.4281,50.9951,50.361,50.9853,779289.00559009,0
+ELS.US,D,20190211,000000,51.01,51.4111,50.6573,50.6771,819967.40256126,0
+ELS.US,D,20190212,000000,50.6484,50.6484,49.2752,49.8828,778271.69137727,0
+ELS.US,D,20190213,000000,49.5854,50.031,49.4619,49.9598,958742.22047704,0
+ELS.US,D,20190214,000000,50.0616,50.3105,49.8641,50.1278,883393.14778149,0
+ELS.US,D,20190215,000000,50.2404,50.3204,50.0024,50.3017,1155545.4508939,0
+ELS.US,D,20190219,000000,50.272,50.443,50.0754,50.3382,838319.54850979,0
+ELS.US,D,20190220,000000,50.3382,50.4132,49.4659,49.8501,813684.34851259,0
+ELS.US,D,20190221,000000,49.6862,50.3056,49.375,50.3017,788594.6469417,0
+ELS.US,D,20190222,000000,50.3758,50.7126,50.031,50.6257,477019.14051368,0
+ELS.US,D,20190225,000000,50.6059,50.6059,49.6536,49.8195,861973.87540031,0
+ELS.US,D,20190226,000000,49.9213,50.4084,49.5755,49.8828,877856.12415555,0
+ELS.US,D,20190227,000000,49.7978,49.9015,49.3602,49.6486,552004.81440088,0
+ELS.US,D,20190228,000000,49.6764,50.7264,49.4857,50.1465,1044395.015931,0
+ELS.US,D,20190301,000000,50.1703,50.5259,49.5706,50.4716,893880.0883235,0
+ELS.US,D,20190304,000000,50.6158,50.9092,50.2641,50.8213,665693.97975756,0
+ELS.US,D,20190305,000000,51.3923,51.5711,50.6622,51.3923,898396.7609778,0
+ELS.US,D,20190306,000000,51.3705,52.0255,51.2382,51.3311,870701.52031857,0
+ELS.US,D,20190307,000000,51.3607,52.151,51.3607,51.5533,1115241.5875136,0
+ELS.US,D,20190308,000000,51.5711,52.0493,51.3508,51.4772,1011166.8006577,0
+ELS.US,D,20190311,000000,51.6787,52.3969,51.3745,52.3783,824289.72264952,0
+ELS.US,D,20190312,000000,52.4118,52.6904,52.1846,52.4563,463756.60238805,0
+ELS.US,D,20190313,000000,52.6578,52.7803,52.2646,52.3051,587272.71936462,0
+ELS.US,D,20190314,000000,52.3634,52.5946,52.0957,52.5946,551410.62192036,0
+ELS.US,D,20190315,000000,52.6904,52.9304,52.2725,52.4513,1438516.7135153,0
+ELS.US,D,20190318,000000,52.5846,52.5846,51.3844,51.576,1002512.0379516,0
+ELS.US,D,20190319,000000,51.5849,51.7282,51.1582,51.3271,853236.10795256,0
+ELS.US,D,20190320,000000,51.168,51.8052,50.8687,51.5533,739156.21295792,0
+ELS.US,D,20190321,000000,52.6163,52.6578,51.4061,52.6163,648342.95197468,0
+ELS.US,D,20190322,000000,52.7181,53.1497,52.4968,52.5698,515488.80155217,0
+ELS.US,D,20190325,000000,52.5362,52.971,52.3634,52.7675,464841.73754839,0
+ELS.US,D,20190326,000000,52.3337,53.1764,52.3337,53.1409,652990.20525927,0
+ELS.US,D,20190327,000000,53.0855,53.216,52.4968,52.555,629916.91156095,0
+ELS.US,D,20190328,000000,52.6538,53.4224,52.5502,53.4175,713476.36791831,0
+ELS.US,D,20190329,000000,53.2386,53.3938,52.9028,53.0371,1089079.9100706,0
+ELS.US,D,20190401,000000,52.9264,53.0421,52.4829,52.9749,722629.15907477,0
+ELS.US,D,20190402,000000,53.0955,53.6684,52.6677,53.5035,822392.76062485,0
+ELS.US,D,20190403,000000,53.7988,54.0398,53.1537,53.7988,745052.58638043,0
+ELS.US,D,20190404,000000,53.6308,54.0172,53.5133,53.9796,735787.43514674,0
+ELS.US,D,20190405,000000,53.942,54.1011,53.6556,54.0122,744240.75951608,0
+ELS.US,D,20190408,000000,54.0172,54.1011,53.1764,53.6308,670707.66860937,0
+ELS.US,D,20190409,000000,53.6308,53.6308,53.2308,53.3138,395844.55210197,0
+ELS.US,D,20190410,000000,53.4373,53.9884,53.3316,53.8847,684187.84111883,0
+ELS.US,D,20190411,000000,53.952,54.0823,53.6506,53.9717,463887.18301836,0
+ELS.US,D,20190412,000000,53.8027,54.2226,53.4373,54.2127,630730.7629312,0
+ELS.US,D,20190415,000000,54.271,54.3174,53.4827,53.7751,897330.85862348,0
+ELS.US,D,20190416,000000,53.8195,53.8195,52.0393,52.1184,1064136.9851773,0
+ELS.US,D,20190417,000000,52.2725,52.5314,51.6165,52.1944,1143293.1412105,0
+ELS.US,D,20190418,000000,52.2528,53.1409,52.0157,53.0519,776373.71709964,0
+ELS.US,D,20190422,000000,52.7941,52.8247,51.905,52.4305,1335889.4483752,0
+ELS.US,D,20190423,000000,53.1497,53.3088,52.315,52.9482,1624882.6037847,0
+ELS.US,D,20190424,000000,53.3236,53.952,53.0184,53.4689,991710.28674277,0
+ELS.US,D,20190425,000000,53.2584,54.026,53.2486,53.784,849882.5139356,0
+ELS.US,D,20190426,000000,53.8383,54.4251,53.701,54.1397,557640.02656279,0
+ELS.US,D,20190429,000000,54.022,54.4498,53.5005,53.5005,914475.38680496,0
+ELS.US,D,20190430,000000,53.5005,54.2957,53.4511,54.1525,1039274.0282668,0
+ELS.US,D,20190501,000000,53.9836,54.9882,53.9796,54.4301,874233.2708544,0
+ELS.US,D,20190502,000000,54.5309,55.0327,54.3036,54.6514,638894.58295739,0
+ELS.US,D,20190503,000000,54.6415,55.1651,54.5645,54.9685,612067.85532761,0
+ELS.US,D,20190506,000000,54.8499,55.3201,54.8242,55.009,785888.89481151,0
+ELS.US,D,20190507,000000,54.8983,55.0475,53.6348,53.8295,811901.77107104,0
+ELS.US,D,20190508,000000,53.8621,54.44,53.3612,53.4373,1534553.1997106,0
+ELS.US,D,20190509,000000,53.3938,53.7306,52.9354,53.6911,1546874.3425946,0
+ELS.US,D,20190510,000000,53.7455,54.4152,53.5914,54.3086,784218.67744719,0
+ELS.US,D,20190513,000000,53.8937,54.7186,53.8295,54.5743,1341210.8621233,0
+ELS.US,D,20190514,000000,54.6168,55.4555,54.3432,54.4054,1404128.4563635,0
+ELS.US,D,20190515,000000,54.3432,55.0011,54.1565,54.687,861726.88568099,0
+ELS.US,D,20190516,000000,54.5743,55.1917,54.4993,54.8282,1001005.8055649,0
+ELS.US,D,20190517,000000,54.756,55.1453,54.3135,55.0139,852601.42535413,0
+ELS.US,D,20190520,000000,54.9487,55.1453,54.1525,54.352,941533.92035984,0
+ELS.US,D,20190521,000000,54.4251,55.085,54.4251,54.8411,980971.29521669,0
+ELS.US,D,20190522,000000,54.9932,55.081,54.6692,54.9339,1032105.2528885,0
+ELS.US,D,20190523,000000,54.9289,55.816,54.6316,55.7509,1340421.3048237,0
+ELS.US,D,20190524,000000,55.9811,56.3683,55.6481,55.8112,1727696.1234673,0
+ELS.US,D,20190528,000000,55.8902,56.2843,55.2737,55.6283,9140921.4783882,0
+ELS.US,D,20190529,000000,55.5661,55.6185,54.2809,54.597,1183682.0338385,0
+ELS.US,D,20190530,000000,54.6119,55.0426,54.5209,54.7412,904228.35021164,0
+ELS.US,D,20190531,000000,54.8104,56.6509,54.5061,56.4543,2255268.1884606,0
+ELS.US,D,20190603,000000,56.5007,56.6133,55.2639,55.7262,1781480.1593572,0
+ELS.US,D,20190604,000000,55.6936,55.7598,55.0327,55.6531,1268249.6941321,0
+ELS.US,D,20190605,000000,55.741,57.2298,55.741,57.1853,1085499.5713933,0
+ELS.US,D,20190606,000000,57.2634,57.2634,56.4908,56.9482,1510815.8680784,0
+ELS.US,D,20190607,000000,57.1369,57.5133,56.9779,57.0657,945986.8210784,0
+ELS.US,D,20190610,000000,57.2584,57.4985,56.8938,57.3118,893317.27568437,0
+ELS.US,D,20190611,000000,57.456,57.456,56.1954,56.8296,1218595.6502704,0
+ELS.US,D,20190612,000000,56.88,57.5232,56.7813,57.0559,802380.51984148,0
+ELS.US,D,20190613,000000,57.0609,57.5588,56.9729,57.541,811693.24696373,0
+ELS.US,D,20190614,000000,57.5588,58.0043,57.3711,57.5538,729049.87952438,0
+ELS.US,D,20190617,000000,57.9806,58.2858,57.5914,57.7227,970065.28195417,0
+ELS.US,D,20190618,000000,57.9332,58.3224,57.3345,57.4985,1070524.3012796,0
+ELS.US,D,20190619,000000,57.3572,57.5914,57.0757,57.3849,1544328.5264302,0
+ELS.US,D,20190620,000000,57.5449,57.6437,57.1892,57.4461,1672046.5053942,0
+ELS.US,D,20190621,000000,57.2446,57.2446,56.4296,56.6558,1706611.906812,0
+ELS.US,D,20190624,000000,56.6835,56.8752,56.3643,56.5274,1019680.8602038,0
+ELS.US,D,20190625,000000,56.8612,57.0905,55.6896,55.7914,1157322.9670708,0
+ELS.US,D,20190626,000000,55.816,55.816,54.3955,55.2965,2001377.9407843,0
+ELS.US,D,20190627,000000,55.7311,56.3821,55.6481,55.821,889707.58167156,0
+ELS.US,D,20190628,000000,55.9583,56.6558,55.7084,56.5936,2037684.4172727,0
+ELS.US,D,20190701,000000,56.9927,57.1666,55.9099,56.9877,1173796.3715476,0
+ELS.US,D,20190702,000000,57.048,57.9806,57.048,57.5034,1654962.7123896,0
+ELS.US,D,20190703,000000,57.6575,58.2898,57.6052,58.266,531951.07124664,0
+ELS.US,D,20190705,000000,57.9084,58.3935,57.127,58.2512,907472.62091021,0
+ELS.US,D,20190708,000000,58.1297,59.2035,58.0517,59.0732,864226.13820977,0
+ELS.US,D,20190709,000000,59.087,59.6293,58.8805,59.5276,1040244.7788439,0
+ELS.US,D,20190710,000000,59.7656,59.9021,59.3113,59.7242,1038060.336982,0
+ELS.US,D,20190711,000000,59.8635,59.8635,58.5525,58.758,745058.65989812,0
+ELS.US,D,20190712,000000,58.8233,58.8233,58.1723,58.5703,1043136.7855166,0
+ELS.US,D,20190715,000000,58.8055,58.9369,58.4815,58.602,645445.88403731,0
+ELS.US,D,20190716,000000,58.6069,58.7857,58.3036,58.762,678041.44121814,0
+ELS.US,D,20190717,000000,58.7669,59.0633,58.0932,58.4429,801541.36214753,0
+ELS.US,D,20190718,000000,58.4429,58.6888,58.1257,58.4913,904901.49842211,0
+ELS.US,D,20190719,000000,58.5891,58.674,57.211,57.2722,840600.15440179,0
+ELS.US,D,20190722,000000,57.456,57.6575,57.132,57.3394,634027.67078306,0
+ELS.US,D,20190723,000000,57.5182,58.1771,56.6923,58.1435,1153997.7161364,0
+ELS.US,D,20190724,000000,58.1387,58.1574,57.5716,57.6288,979814.29009703,0
+ELS.US,D,20190725,000000,57.8265,58.192,57.5182,57.8165,1256637.1283119,0
+ELS.US,D,20190726,000000,58.0981,58.4863,57.7178,57.7178,1726523.9345535,0
+ELS.US,D,20190729,000000,58.0981,58.684,57.8561,57.9371,1169708.8941434,0
+ELS.US,D,20190730,000000,57.7593,58.5476,57.6911,57.7593,1218979.2941378,0
+ELS.US,D,20190731,000000,58.0695,58.4291,57.5488,57.952,2152210.7158175,0
+ELS.US,D,20190801,000000,58.0092,58.8519,57.5271,58.602,1226445.6718827,0
+ELS.US,D,20190802,000000,58.7066,59.1887,58.434,59.011,764776.33507359,0
+ELS.US,D,20190805,000000,58.8104,58.8855,57.5321,58.1821,1657168.4115635,0
+ELS.US,D,20190806,000000,58.2058,59.1887,58.2058,59.0396,1256152.2591498,0
+ELS.US,D,20190807,000000,58.8421,60.552,58.2157,60.1648,1196376.6980603,0
+ELS.US,D,20190808,000000,60.1786,60.8148,59.7094,60.7536,1210371.0950674,0
+ELS.US,D,20190809,000000,60.8632,61.6773,60.6993,61.5864,1216045.7850943,0
+ELS.US,D,20190812,000000,61.6536,62.1139,61.4185,61.8976,471432.51649328,0
+ELS.US,D,20190813,000000,61.7049,62.0428,61.124,61.86,729498.30758037,0
+ELS.US,D,20190814,000000,61.8373,62.277,61.4066,61.6684,948096.35622218,0
+ELS.US,D,20190815,000000,61.8126,62.7076,61.6585,62.6049,620426.02791984,0
+ELS.US,D,20190816,000000,62.6692,63.2609,62.3293,62.9576,592807.71848467,0
+ELS.US,D,20190819,000000,63.327,63.7854,62.8243,63.6165,652956.80091199,0
+ELS.US,D,20190820,000000,63.8092,63.8092,62.9714,63.1493,650403.89897696,0
+ELS.US,D,20190821,000000,63.2658,63.6303,62.8331,63.5701,606186.66569932,0
+ELS.US,D,20190822,000000,63.7212,63.9653,63.1403,63.7162,476955.36857795,0
+ELS.US,D,20190823,000000,63.659,64.1233,62.8153,63.0366,778531.84038493,0
+ELS.US,D,20190826,000000,63.0821,63.5503,62.187,63.002,1372062.3074746,0
+ELS.US,D,20190827,000000,63.2174,63.5741,62.7699,62.9141,1089842.1365406,0
+ELS.US,D,20190828,000000,62.8904,63.1541,62.5021,62.8479,561911.73400365,0
+ELS.US,D,20190829,000000,62.9576,63.327,62.8707,63.1305,703797.20522885,0
+ELS.US,D,20190830,000000,63.1997,63.4002,62.6978,62.8331,1024768.4435209,0
+ELS.US,D,20190903,000000,62.8291,64.1767,62.5249,64.1529,940740.31404855,0
+ELS.US,D,20190904,000000,64.5125,64.793,63.9653,64.2665,769304.14251031,0
+ELS.US,D,20190905,000000,64.1796,64.2665,62.9191,62.9674,1266536.962144,0
+ELS.US,D,20190906,000000,63.1857,63.4338,62.8993,63.0771,1181209.0998864,0
+ELS.US,D,20190909,000000,62.9714,63.1305,61.5568,61.8452,1400698.9433754,0
+ELS.US,D,20190910,000000,61.4659,61.4659,59.3014,60.0008,2036852.3453495,0
+ELS.US,D,20190911,000000,59.9959,61.0125,59.5957,60.7447,1509693.279559,0
+ELS.US,D,20190912,000000,61.4659,62.1257,60.9877,61.6634,712298.10548675,0
+ELS.US,D,20190913,000000,61.3443,61.9074,60.5442,60.72,688552.6758309,0
+ELS.US,D,20190916,000000,60.7773,61.8225,60.7299,61.621,955257.03357684,0
+ELS.US,D,20190917,000000,61.6822,62.684,61.6723,62.3293,787564.17344057,0
+ELS.US,D,20190918,000000,62.7076,62.7649,61.452,62.2107,763188.11019807,0
+ELS.US,D,20190919,000000,62.4172,62.5249,61.9212,62.023,624729.11520209,0
+ELS.US,D,20190920,000000,62.1011,63.0218,62.0132,62.5535,2393295.9637008,0
+ELS.US,D,20190923,000000,62.5446,63.0603,62.4459,62.6592,762849.00546047,0
+ELS.US,D,20190924,000000,62.8193,63.9741,62.8193,63.7953,1128398.8513326,0
+ELS.US,D,20190925,000000,63.7953,64.0888,62.6938,63.1443,858550.43592994,0
+ELS.US,D,20190926,000000,63.3824,63.7618,62.8835,63.7212,728844.39217592,0
+ELS.US,D,20190927,000000,63.8843,63.9504,61.9993,62.5121,843244.15910215,0
+ELS.US,D,20190930,000000,62.4685,63.0722,62.4597,62.595,1015505.3167931,0
+ELS.US,D,20191001,000000,62.5397,63.1997,61.9638,62.7847,1055956.9691039,0
+ELS.US,D,20191002,000000,62.5822,63.3122,62.3194,62.679,790853.9955218,0
+ELS.US,D,20191003,000000,62.6336,63.8605,62.4824,63.1947,1139205.6638062,0
+ELS.US,D,20191004,000000,63.414,63.9692,63.0168,63.9159,535743.98304307,0
+ELS.US,D,20191007,000000,63.6876,64.3821,63.5553,64.148,1232662.9294898,0
+ELS.US,D,20191008,000000,64.2211,64.5501,63.336,64.1668,710319.15097328,0
+ELS.US,D,20191009,000000,64.4316,64.9561,63.8793,64.3495,694658.58561367,0
+ELS.US,D,20191010,000000,64.0748,64.4809,63.8003,64.2617,481552.00921514,0
+ELS.US,D,20191011,000000,64.1036,64.1668,63.4634,63.5651,662667.34344284,0
+ELS.US,D,20191014,000000,63.4288,63.6165,62.9141,63.4634,634982.2253131,0
+ELS.US,D,20191015,000000,63.5503,64.1184,63.0268,64.1184,1036910.417633,0
+ELS.US,D,20191016,000000,63.1591,63.6639,62.6978,63.2806,1182840.8516387,0
+ELS.US,D,20191017,000000,63.1857,63.8971,63.1107,63.8971,1470045.356089,0
+ELS.US,D,20191018,000000,63.9257,64.8622,63.6254,64.6864,839983.69235642,0
+ELS.US,D,20191021,000000,64.3298,64.7042,63.9553,64.555,780209.14351988,0
+ELS.US,D,20191022,000000,64.4878,65.5112,63.4861,63.6254,801563.63171238,0
+ELS.US,D,20191023,000000,63.3538,63.8694,63.2806,63.8407,673053.05869005,0
+ELS.US,D,20191024,000000,63.8971,64.8366,63.3824,64.6005,679823.00640674,0
+ELS.US,D,20191025,000000,64.555,64.6765,64.0936,64.5451,619831.83543931,0
+ELS.US,D,20191028,000000,64.5451,64.6005,64.0748,64.5353,672038.78123607,0
+ELS.US,D,20191029,000000,64.6479,65.3701,64.479,64.4977,580259.83094038,0
+ELS.US,D,20191030,000000,64.638,64.881,64.1717,64.798,533339.8822914,0
+ELS.US,D,20191031,000000,64.9275,65.7909,64.6291,65.538,843157.10534862,0
+ELS.US,D,20191101,000000,65.5755,66.1001,65.0509,65.94,848332.75467211,0
+ELS.US,D,20191104,000000,65.6407,65.7079,64.3495,64.722,570414.65876744,0
+ELS.US,D,20191105,000000,64.2913,64.3495,61.9766,63.496,1305188.8287132,0
+ELS.US,D,20191106,000000,63.7666,64.2617,62.9892,63.3004,875626.13091094,0
+ELS.US,D,20191107,000000,63.0909,63.4436,62.5871,63.2223,559265.7047974,0
+ELS.US,D,20191108,000000,63.1947,63.4486,62.5021,62.6148,589461.21023835,0
+ELS.US,D,20191111,000000,62.6049,63.6452,62.6049,63.4861,728784.66925199,0
+ELS.US,D,20191112,000000,63.5701,64.3397,62.8855,63.0366,949063.05778759,0
+ELS.US,D,20191113,000000,62.9971,64.2567,62.9971,63.7756,593999.14020455,0
+ELS.US,D,20191114,000000,64.0838,64.479,63.7756,64.3495,531835.67441057,0
+ELS.US,D,20191115,000000,64.4216,65.2564,64.2517,65.2386,593041.54891568,0
+ELS.US,D,20191118,000000,66.0161,66.4191,65.6595,66.1554,626178.66142372,0
+ELS.US,D,20191119,000000,66.354,66.8993,65.8768,66.7481,1144020.9510801,0
+ELS.US,D,20191120,000000,66.9912,67.2895,66.5417,66.6711,855965.14190056,0
+ELS.US,D,20191121,000000,66.6711,66.6997,65.0321,65.2386,879633.64033235,0
+ELS.US,D,20191122,000000,65.3019,65.6407,64.638,65.4244,535360.33917575,0
+ELS.US,D,20191125,000000,65.7257,66.5604,65.4244,66.3164,930337.39050123,0
+ELS.US,D,20191126,000000,66.4933,68.6943,66.4745,68.6113,2545288.7806124,0
+ELS.US,D,20191127,000000,68.4157,69.2297,67.7133,69.1646,1290260.122235,0
+ELS.US,D,20191129,000000,69.1744,69.859,69.0055,69.4184,712466.13947613,0
+ELS.US,D,20191202,000000,69.2851,69.53,68.2725,68.6034,2022815.4337186,0
+ELS.US,D,20191203,000000,68.7427,69.0855,68.4977,68.7328,1128789.5809705,0
+ELS.US,D,20191204,000000,68.4157,69.0806,68.4157,68.9215,1077478.4790328,0
+ELS.US,D,20191205,000000,68.5451,68.8405,68.1519,68.5945,1025627.8462738,0
+ELS.US,D,20191206,000000,68.5263,68.6202,67.3656,67.5444,1476847.6958999,0
+ELS.US,D,20191209,000000,67.7034,68.2813,67.2717,67.984,954260.97667594,0
+ELS.US,D,20191210,000000,68.068,68.311,67,67.2628,579453.06534077,0
+ELS.US,D,20191211,000000,67.3754,67.4772,65.7998,66.6612,1401107.8935665,0
+ELS.US,D,20191212,000000,66.5417,66.7383,65.2011,65.529,1185394.7658266,0
+ELS.US,D,20191213,000000,65.2841,65.7435,64.5905,65.452,880663.10158054,0
+ELS.US,D,20191216,000000,65.5854,66.1099,64.8909,65.2011,1090535.52981,0
+ELS.US,D,20191217,000000,65.5112,65.5468,64.3574,64.5649,1102593.4869274,0
+ELS.US,D,20191218,000000,64.3001,65.0045,64.0748,64.4404,1447863.8572378,0
+ELS.US,D,20191219,000000,64.4216,64.6291,64.0284,64.3298,1181492.5307118,0
+ELS.US,D,20191220,000000,64.4977,65.211,64.4216,65.1536,2470242.3715483,0
+ELS.US,D,20191223,000000,65.3977,65.6407,64.1796,64.3495,549666.51009084,0
+ELS.US,D,20191224,000000,64.2813,64.9107,64.2013,64.8366,189931.04515244,0
+ELS.US,D,20191226,000000,64.8978,65.2465,64.5955,65.1714,313772.09532534,0
+ELS.US,D,20191227,000000,65.3403,65.6042,65.1872,65.4244,338437.66291098,0
+ELS.US,D,20191230,000000,65.2465,65.6783,65.2367,65.6506,521885.22793103,0
+ELS.US,D,20191231,000000,65.5656,66.2898,65.4244,66.2522,848961.36375286,0
+ELS.US,D,20200102,000000,66.602,66.6562,64.6913,65.0292,827420.62101791,0
+ELS.US,D,20200103,000000,64.8879,66.1495,64.8405,65.9697,1275528.8050817,0
+ELS.US,D,20200106,000000,65.8956,66.2611,65.3789,65.8956,1213824.9021262,0
+ELS.US,D,20200107,000000,65.7267,65.7267,64.6429,65.0015,661525.52211741,0
+ELS.US,D,20200108,000000,65.132,65.8284,64.8978,65.6783,1058884.4046297,0
+ELS.US,D,20200109,000000,65.529,65.782,65.1517,65.3503,1270668.9786781,0
+ELS.US,D,20200110,000000,65.4708,65.8195,65.209,65.7079,643769.5931553,0
+ELS.US,D,20200113,000000,65.7167,66.8835,65.7079,66.8449,879532.41503755,0
+ELS.US,D,20200114,000000,66.8281,67.0643,65.9509,66.4399,847401.48195988,0
+ELS.US,D,20200115,000000,66.7333,67.0899,66.2808,66.2898,871762.36140816,0
+ELS.US,D,20200116,000000,66.3757,66.8183,66.1307,66.5061,811971.61652445,0
+ELS.US,D,20200117,000000,66.594,66.9872,66.271,66.3757,939504.35319896,0
+ELS.US,D,20200121,000000,66.4221,67.4397,66.4221,67.4021,911234.15286523,0
+ELS.US,D,20200122,000000,67.655,68.0502,67.007,67.2233,768137.01486119,0
+ELS.US,D,20200123,000000,67.411,67.7913,67.0899,67.6076,652645.02700398,0
+ELS.US,D,20200124,000000,67.7588,68.1815,67.5237,67.8437,595231.05204235,0
+ELS.US,D,20200127,000000,67.6452,68.06,67.0267,67.579,706474.6142765,0
+ELS.US,D,20200128,000000,67.579,68.3515,67.0801,68.0976,1113288.9515767,0
+ELS.US,D,20200129,000000,68.2507,68.794,67.7864,68.4364,1105199.0260158,0
+ELS.US,D,20200130,000000,68.3041,69.5607,67.9662,68.8227,803196.39571763,0
+ELS.US,D,20200131,000000,68.7762,69.0855,68.1351,68.474,986342.30935915,0
+ELS.US,D,20200203,000000,68.6439,69.3503,68.5303,68.6894,709023.46719974,0
+ELS.US,D,20200204,000000,68.7674,69.3503,68.4928,69.1142,433793.91512515,0
+ELS.US,D,20200205,000000,68.9275,68.9275,68.0314,68.145,564739.96874055,0
+ELS.US,D,20200206,000000,68.2309,68.9175,67.8151,68.7576,524822.78598633,0
+ELS.US,D,20200207,000000,68.9917,69.123,68.4286,68.5787,658401.70951967,0
+ELS.US,D,20200210,000000,68.9373,69.2564,68.6241,68.794,890951.64054474,0
+ELS.US,D,20200211,000000,68.7378,69.4668,68.7378,69.1418,786951.76040698,0
+ELS.US,D,20200212,000000,69.1517,69.8857,68.8504,69.4352,940613.78243004,0
+ELS.US,D,20200213,000000,69.4816,70.187,69.4816,69.9331,531307.27837167,0
+ELS.US,D,20200214,000000,70.1682,70.8272,70.103,70.8173,682458.91308352,0
+ELS.US,D,20200218,000000,70.9398,71.2974,70.601,71.2698,555187.33766961,0
+ELS.US,D,20200219,000000,71.252,71.3833,70.837,70.8647,546169.17615525,0
+ELS.US,D,20200220,000000,71.006,72.7862,70.3747,72.7378,922478.2586124,0
+ELS.US,D,20200221,000000,72.7674,72.9916,72.1717,72.4937,536386.76366509,0
+ELS.US,D,20200224,000000,71.9386,72.9265,71.8239,71.984,754696.3202167,0
+ELS.US,D,20200225,000000,72.1717,72.4671,70.9299,70.9398,1020143.4598012,0
+ELS.US,D,20200226,000000,70.9961,71.3932,69.4628,69.5458,822046.57011661,0
+ELS.US,D,20200227,000000,69.0954,69.3769,65.9697,66.0557,1368807.9142465,0
+ELS.US,D,20200228,000000,65.0203,65.3789,62.8213,64.3139,1731331.1238039,0
+ELS.US,D,20200302,000000,64.6143,67.7588,64.6143,67.4021,1397734.0544906,0
+ELS.US,D,20200303,000000,67.7686,69.9005,67.3063,68.4364,1215805.8811455,0
+ELS.US,D,20200304,000000,69.5557,71.1848,69.3207,71.0731,1165045.4448116,0
+ELS.US,D,20200305,000000,70.2818,71.5908,69.6615,70.837,667713.42438897,0
+ELS.US,D,20200306,000000,69.4451,70.9872,68.3614,70.7709,1247679.7019745,0
+ELS.US,D,20200309,000000,70.2334,70.4972,67.2045,67.664,1219716.2142839,0
+ELS.US,D,20200310,000000,68.6341,69.9795,66.6948,69.8857,1153295.2125904,0
+ELS.US,D,20200311,000000,68.2211,68.6341,64.6143,64.8228,1847054.9175862,0
+ELS.US,D,20200312,000000,58.356,65.5755,57.9994,60.2102,1546479.5639448,0
+ELS.US,D,20200313,000000,62.9112,63.9179,59.091,62.7521,1747435.0559547,0
+ELS.US,D,20200316,000000,56.2853,57.5202,50.0369,50.0458,2062712.3714138,0
+ELS.US,D,20200317,000000,51.0979,54.0734,49.0184,52.8396,2559852.0637763,0
+ELS.US,D,20200318,000000,49.2545,50.5012,39.6076,42.5803,1861155.6011528,0
+ELS.US,D,20200319,000000,42.2987,47.6827,39.498,43.7855,2282070.6220196,0
+ELS.US,D,20200320,000000,44.5205,48.7259,43.7677,45.9411,4086042.0296301,0
+ELS.US,D,20200323,000000,45.5084,45.8285,41.2921,42.8924,1991128.8796851,0
+ELS.US,D,20200324,000000,44.8495,47.0801,42.6267,46.2137,1954554.1561654,0
+ELS.US,D,20200325,000000,45.9035,50.2237,45.5943,46.8064,2194637.27363,0
+ELS.US,D,20200326,000000,47.178,51.4536,46.2117,51.1592,1793871.1476945,0
+ELS.US,D,20200327,000000,49.8423,55.1502,49.4353,53.8225,1100736.0027677,0
+ELS.US,D,20200330,000000,54.9507,55.8506,50.6099,53.6418,1508636.4874812,0
+ELS.US,D,20200331,000000,53.0658,55.1601,50.7047,54.4785,3871831.0852652,0
+ELS.US,D,20200401,000000,53.131,54.4686,48.4315,50.3728,1558243.9677073,0
+ELS.US,D,20200402,000000,49.1507,50.8084,47.6166,49.8057,1702978.9309813,0
+ELS.US,D,20200403,000000,48.9788,49.8689,48.3348,49.6338,1826000.0562663,0
+ELS.US,D,20200406,000000,51.6136,55.7854,50.9605,55.5098,1956585.7478321,0
+ELS.US,D,20200407,000000,59.8309,59.8309,54.2207,54.6296,1829022.6435692,0
+ELS.US,D,20200408,000000,55.0456,57.287,54.352,56.9216,1680633.4471526,0
+ELS.US,D,20200409,000000,58.0122,60.8464,57.6427,59.8694,1417236.1197881,0
+ELS.US,D,20200413,000000,59.3567,59.4861,57.5746,58.3718,917594.13813796,0
+ELS.US,D,20200414,000000,59.7094,61.3869,59.7094,60.8751,1183394.5540013,0
+ELS.US,D,20200415,000000,59.1295,59.9593,58.1159,59.1967,1021043.3526719,0
+ELS.US,D,20200416,000000,59.6807,59.6807,57.9688,58.6474,1372906.5264332,0
+ELS.US,D,20200417,000000,60.4474,61.0727,59.3103,60.0878,944453.25786208,0
+ELS.US,D,20200420,000000,58.9121,59.8783,57.3118,57.3947,1220026.975939,0
+ELS.US,D,20200421,000000,56.5412,57.4906,54.3164,55.8882,1568028.4047034,0
+ELS.US,D,20200422,000000,56.6094,58.4666,56.0206,58.1159,1312889.0368892,0
+ELS.US,D,20200423,000000,57.7178,58.5525,55.8882,56.4009,1647469.003815,0
+ELS.US,D,20200424,000000,56.4958,57.6427,56.2577,57.2722,953813.56087289,0
+ELS.US,D,20200427,000000,57.6328,59.9227,57.3997,59.4812,751311.34635835,0
+ELS.US,D,20200428,000000,61.0163,61.8215,59.6422,59.7656,1073732.130872,0
+ELS.US,D,20200429,000000,60.5432,60.5669,58.0023,58.0774,1772581.4436907,0
+ELS.US,D,20200430,000000,57.3394,58.1732,56.2478,57.1596,1436666.3151263,0
+ELS.US,D,20200501,000000,56.0878,57.4619,55.7934,57.3019,819369.16106895,0
+ELS.US,D,20200504,000000,56.799,57.3493,55.4338,57.1497,588209.05334159,0
+ELS.US,D,20200505,000000,57.3305,58.761,57.3305,57.9934,809267.88890016,0
+ELS.US,D,20200506,000000,58.0122,58.3016,56.2112,56.229,646966.28796531,0
+ELS.US,D,20200507,000000,56.9216,58.3441,56.8089,57.5478,1229018.8188767,0
+ELS.US,D,20200508,000000,58.5151,58.9536,57.3305,58.1535,687639.62367175,0
+ELS.US,D,20200511,000000,57.613,59.2451,57.215,58.0408,1013265.201019,0
+ELS.US,D,20200512,000000,58.2216,58.2216,54.7512,54.7808,1445807.9715003,0
+ELS.US,D,20200513,000000,54.8747,55.0406,53.1043,53.377,1419601.7549277,0
+ELS.US,D,20200514,000000,52.6765,53.3819,50.7225,53.1962,1399567.2445795,0
+ELS.US,D,20200515,000000,52.9878,54.0024,52.154,53.8225,1692966.737072,0
+ELS.US,D,20200518,000000,55.3567,57.613,55.3567,57.1883,1321552.9098716,0
+ELS.US,D,20200519,000000,56.8938,57.2634,56.1648,56.3811,716069.75997126,0
+ELS.US,D,20200520,000000,57.215,57.6714,56.2014,57.13,1290133.5906165,0
+ELS.US,D,20200521,000000,57.215,58.0122,56.8752,57.4718,958901.14418989,0
+ELS.US,D,20200522,000000,57.8127,58.3154,57.1883,58.2473,638946.20785774,0
+ELS.US,D,20200526,000000,59.9366,60.4848,59.4436,60.0581,1276636.209807,0
+ELS.US,D,20200527,000000,61.4421,61.4906,58.9319,59.5849,844134.94169646,0
+ELS.US,D,20200528,000000,60.2191,60.561,58.6563,59.2352,2189626.6215371,0
+ELS.US,D,20200529,000000,58.7234,60.0581,58.2473,59.0456,1972173.4309795,0
+ELS.US,D,20200601,000000,58.9319,60.0976,58.9319,59.7094,931082.408671,0
+ELS.US,D,20200602,000000,60.1262,60.3802,59.007,59.3567,1146359.2553902,0
+ELS.US,D,20200603,000000,59.9366,60.9215,59.6511,60.7506,1362868.0139472,0
+ELS.US,D,20200604,000000,60.4197,60.4197,58.761,60.1925,1378872.7453092,0
+ELS.US,D,20200605,000000,61.7277,63.1107,61.0163,61.3009,1091478.9495576,0
+ELS.US,D,20200608,000000,61.7573,62.5624,61.2298,62.5624,1054141.999568,0
+ELS.US,D,20200609,000000,61.7829,62.9962,61.0163,62.9962,1000198.0277123,0
+ELS.US,D,20200610,000000,62.7126,62.8351,61.2426,61.3197,949917.39927576,0
+ELS.US,D,20200611,000000,59.4338,60.1352,58.3915,58.4004,1068330.7491411,0
+ELS.US,D,20200612,000000,60.0482,60.475,58.4103,60.1737,1063189.5164179,0
+ELS.US,D,20200615,000000,58.3441,61.8926,57.9164,61.2248,1390111.7897915,0
+ELS.US,D,20200616,000000,63.1206,63.9069,62.3342,63.1957,1335542.245614,0
+ELS.US,D,20200617,000000,63.413,63.6748,61.6694,62.0102,799914.67165998,0
+ELS.US,D,20200618,000000,61.3385,61.7741,60.6281,61.1201,768243.30142073,0
+ELS.US,D,20200619,000000,61.9914,61.9914,59.7834,60.9215,3664051.9961323,0
+ELS.US,D,20200622,000000,60.638,61.4323,59.5108,61.0163,968883.98276377,0
+ELS.US,D,20200623,000000,61.3285,61.5568,59.9079,60.0206,758880.97390402,0
+ELS.US,D,20200624,000000,59.415,60.1826,57.5478,58.5901,1246916.4632515,0
+ELS.US,D,20200625,000000,58.4973,60.5471,58.1347,60.2981,1499535.3212251,0
+ELS.US,D,20200626,000000,60.2685,60.4988,58.6592,59.0692,2898654.1377486,0
+ELS.US,D,20200629,000000,59.6412,59.6412,57.9826,58.7541,892125.8539645,0
+ELS.US,D,20200630,000000,59.002,60.2112,58.9161,59.5454,980531.97743723,0
+ELS.US,D,20200701,000000,59.8121,62.3086,59.5731,62.1189,878619.36287839,0
+ELS.US,D,20200702,000000,62.9487,63.1295,60.8326,61.2702,686055.44780801,0
+ELS.US,D,20200706,000000,62.3856,62.3856,61.0253,61.1181,837153.43311361,0
+ELS.US,D,20200707,000000,60.2784,60.803,59.7874,60.2033,896044.28512648,0
+ELS.US,D,20200708,000000,60.393,61.204,60.2112,61.0331,1229305.286461,0
+ELS.US,D,20200709,000000,60.8722,61.2228,59.903,61.1181,912280.82241354,0
+ELS.US,D,20200710,000000,60.9462,61.4511,59.1829,59.66,1121908.2854295,0
+ELS.US,D,20200713,000000,60.0403,60.6903,59.3725,59.6115,733897.55889269,0
+ELS.US,D,20200714,000000,59.5533,60.47,59.2797,60.4226,790729.48840918,0
+ELS.US,D,20200715,000000,61.289,61.6803,60.1658,60.2497,1342435.6881904,0
+ELS.US,D,20200716,000000,60.069,60.3752,59.0406,59.5454,720577.32234903,0
+ELS.US,D,20200717,000000,59.9079,61.3137,59.1354,61.0895,855372.97392594,0
+ELS.US,D,20200720,000000,61.0331,61.2228,59.9277,60.6707,835244.32405355,0
+ELS.US,D,20200721,000000,60.7358,61.7,59.6886,59.7084,1087264.9405347,0
+ELS.US,D,20200722,000000,60.3752,62.5772,60.0117,62.4893,744889.61365579,0
+ELS.US,D,20200723,000000,62.2236,63.2727,61.6803,62.6898,1057783.0734222,0
+ELS.US,D,20200724,000000,62.5585,62.8904,62.1762,62.4893,777686.60917329,0
+ELS.US,D,20200727,000000,62.2522,62.433,60.8228,62.3579,749877.99618388,0
+ELS.US,D,20200728,000000,62.272,63.9198,61.8719,63.6718,648200.224309,0
+ELS.US,D,20200729,000000,64.062,64.7111,63.6343,64.2617,674112.88752667,0
+ELS.US,D,20200730,000000,63.6244,64.5491,63.1393,64.3683,640860.37818254,0
+ELS.US,D,20200731,000000,64.3209,65.1201,62.9487,65.1102,1217363.7384326,0
+ELS.US,D,20200803,000000,64.8356,65.0727,64.1204,64.6063,670491.04647848,0
+ELS.US,D,20200804,000000,64.5965,64.8158,63.8339,64.5016,770787.09307924,0
+ELS.US,D,20200805,000000,64.473,64.7378,63.1532,63.7963,647518.97807496,0
+ELS.US,D,20200806,000000,63.6047,64.2152,63.2628,63.9099,400732.72158821,0
+ELS.US,D,20200807,000000,63.6718,64.3584,63.5197,64.0808,594496.15640205,0
+ELS.US,D,20200810,000000,64.2813,64.5965,63.5197,63.5197,654535.91551099,0
+ELS.US,D,20200811,000000,63.654,64.0522,61.8719,62.0912,796853.61874501,0
+ELS.US,D,20200812,000000,62.433,62.9536,61.538,62.5189,644243.32753499,0
+ELS.US,D,20200813,000000,62.4705,63.1581,62.1189,62.1189,449614.41645056,0
+ELS.US,D,20200814,000000,62.0527,63.0712,61.8422,62.348,450077.01604782,0
+ELS.US,D,20200817,000000,62.4231,63.3102,62.2808,63.1581,397903.47459835,0
+ELS.US,D,20200818,000000,63.2925,63.4436,62.2522,62.7383,451431.41049234,0
+ELS.US,D,20200819,000000,62.8617,62.8617,61.4599,61.8027,654720.14554753,0
+ELS.US,D,20200820,000000,61.8027,63.0534,61.5716,62.6049,425316.29668506,0
+ELS.US,D,20200821,000000,62.7679,63.2145,61.6605,62.6049,337169.30996705,0
+ELS.US,D,20200824,000000,62.6049,63.1295,61.8027,63.09,426660.56860011,0
+ELS.US,D,20200825,000000,63.09,63.2826,62.1851,62.5091,833900.05213852,0
+ELS.US,D,20200826,000000,62.348,62.5772,61.2278,61.7,745043.4761039,0
+ELS.US,D,20200827,000000,62.023,63.0139,61.8571,62.7955,739271.609794,0
+ELS.US,D,20200828,000000,62.9774,62.9774,61.937,62.9092,584075.01230167,0
+ELS.US,D,20200831,000000,62.6998,63.2342,62.2038,63.1759,933327.58570983,0
+ELS.US,D,20200901,000000,62.9774,63.9682,62.3955,63.7578,638064.53553997,0
+ELS.US,D,20200902,000000,63.663,64.8158,63.1097,64.7476,806909.33953115,0
+ELS.US,D,20200903,000000,64.9205,65.3009,62.9586,63.5573,651953.65824045,0
+ELS.US,D,20200904,000000,63.7202,64.1104,61.4599,62.5387,553752.9752422,0
+ELS.US,D,20200908,000000,62.2808,62.3955,60.4503,60.7358,1105727.4220547,0
+ELS.US,D,20200909,000000,61.1942,62.4795,60.8228,61.4797,641081.04932523,0
+ELS.US,D,20200910,000000,61.2406,61.623,60.3565,60.5372,790558.41766096,0
+ELS.US,D,20200911,000000,60.6903,60.9373,59.4792,60.147,641055.74300153,0
+ELS.US,D,20200914,000000,58.9457,62.348,58.764,62.0715,784639.77467359,0
+ELS.US,D,20200915,000000,62.4043,62.6998,61.7197,61.9934,655199.95344491,0
+ELS.US,D,20200916,000000,62.4517,62.6602,61.0233,61.2228,1229923.7730123,0
+ELS.US,D,20200917,000000,60.9275,61.2634,60.1174,60.6419,1162577.5721242,0
+ELS.US,D,20200918,000000,60.47,60.47,58.8025,58.926,3103388.3700136,0
+ELS.US,D,20200921,000000,58.4775,58.5545,56.8306,57.4975,1233649.8761141,0
+ELS.US,D,20200922,000000,57.6012,59.2895,57.6012,58.7926,1281950.5377843,0
+ELS.US,D,20200923,000000,58.7363,59.2411,57.5074,57.5261,1110482.9864046,0
+ELS.US,D,20200924,000000,57.4896,58.6247,57.3829,57.9776,876907.6431432,0
+ELS.US,D,20200925,000000,58.0645,59.818,57.7623,59.7884,788798.10978426,0
+ELS.US,D,20200928,000000,60.5372,61.1882,60.067,60.8148,511059.18265141,0
+ELS.US,D,20200929,000000,60.5649,60.7477,59.0326,59.09,822259.1432357,0
+ELS.US,D,20200930,000000,59.4644,59.5029,58.2187,58.7541,2602484.1089372,0
+ELS.US,D,20201001,000000,59.1374,61.3423,58.7541,61.0737,2198892.7850237,0
+ELS.US,D,20201002,000000,60.4226,61.946,60.062,61.5054,1123764.7573364,0
+ELS.US,D,20201005,000000,61.946,62.2137,60.7951,61.8699,1200571.4742771,0
+ELS.US,D,20201006,000000,62.273,62.3293,61.0737,61.4955,955549.57467883,0
+ELS.US,D,20201007,000000,61.7365,61.9184,60.7013,61.4856,761810.43393575,0
+ELS.US,D,20201008,000000,61.86,62.9141,61.4856,62.3006,893434.69702635,0
+ELS.US,D,20201009,000000,62.683,62.8845,61.7869,62.1564,842811.92709333,0
+ELS.US,D,20201012,000000,62.3392,62.999,61.782,62.9635,702466.09260214,0
+ELS.US,D,20201013,000000,62.762,63.5177,62.2334,62.683,851242.98189781,0
+ELS.US,D,20201014,000000,62.7719,62.8361,61.5152,61.9746,703796.1929759,0
+ELS.US,D,20201015,000000,61.6101,62.8559,61.3809,61.9361,538203.75770688,0
+ELS.US,D,20201016,000000,61.7168,62.2908,60.9769,61.2278,809820.5790098,0
+ELS.US,D,20201019,000000,61.6289,62.0418,60.3466,60.3831,964445.25358648,0
+ELS.US,D,20201020,000000,60.3831,61.3226,59.7884,59.9435,1039377.2780674,0
+ELS.US,D,20201021,000000,59.7608,60.0966,58.9843,59.4743,924207.18664771,0
+ELS.US,D,20201022,000000,59.6847,60.5748,59.3764,59.4545,836463.07660303,0
+ELS.US,D,20201023,000000,59.5879,60.0374,59.2441,59.6847,650750.0894852,0
+ELS.US,D,20201026,000000,59.4743,59.5779,58.4755,59.3478,1502333.1883735,0
+ELS.US,D,20201027,000000,59.3103,59.5879,57.6615,57.6615,621559.75122167,0
+ELS.US,D,20201028,000000,56.7793,57.5558,56.3288,56.3485,1372059.2707157,0
+ELS.US,D,20201029,000000,56.6271,57.8343,56.3485,56.8958,735684.18534603,0
+ELS.US,D,20201030,000000,56.8474,57.1339,55.9653,56.7309,819037.14210199,0
+ELS.US,D,20201102,000000,57.0579,58.3332,56.7407,57.6714,720627.93499643,0
+ELS.US,D,20201103,000000,58.2275,59.5583,57.7997,59.3567,683941.86365245,0
+ELS.US,D,20201104,000000,59.6748,59.8951,58.7729,59.0998,765031.42281651,0
+ELS.US,D,20201105,000000,59.4348,59.9337,58.6395,59.0614,815562.07773126,0
+ELS.US,D,20201106,000000,59.2145,59.9534,58.6484,58.9843,718656.06625359,0
+ELS.US,D,20201109,000000,60.6815,62.1564,55.7548,55.7638,1788737.0007419,0
+ELS.US,D,20201110,000000,55.8309,59.5217,55.5237,59.4832,2075386.7905766,0
+ELS.US,D,20201111,000000,59.7232,60.4404,58.2651,59.8467,989837.61878884,0
+ELS.US,D,20201112,000000,60.1056,60.1056,58.1397,58.8301,772808.56221653,0
+ELS.US,D,20201113,000000,59.0326,60.2675,58.677,60.0087,769435.73539357,0
+ELS.US,D,20201116,000000,61.0263,61.4372,59.0228,61.3621,1416363.5577469,0
+ELS.US,D,20201117,000000,60.8741,61.1556,59.6363,60.4503,1468438.9106603,0
+ELS.US,D,20201118,000000,60.6913,60.9107,58.2088,58.2364,1237651.3120179,0
+ELS.US,D,20201119,000000,58.2364,58.5911,57.3078,58.1989,926681.1328528,0
+ELS.US,D,20201120,000000,58.2275,58.5535,57.4698,57.8047,890904.06465617,0
+ELS.US,D,20201123,000000,57.9874,58.2275,56.7694,56.886,906974.59245976,0
+ELS.US,D,20201124,000000,57.2594,58.351,57.0105,57.1912,1123888.252196,0
+ELS.US,D,20201125,000000,57.3276,57.4215,56.397,57.4027,1132252.4983059,0
+ELS.US,D,20201127,000000,57.4797,57.4797,56.0215,56.2715,548419.41445881,0
+ELS.US,D,20201130,000000,56.1372,56.5975,55.5622,56.157,2166667.7124219,0
+ELS.US,D,20201201,000000,56.6469,57.0006,56.1668,56.6657,1589313.0474425,0
+ELS.US,D,20201202,000000,56.5294,57.0925,55.9366,56.3011,1226003.3173444,0
+ELS.US,D,20201203,000000,56.4355,57.3453,56.3772,57.0193,984347.1587985,0
+ELS.US,D,20201204,000000,57.3276,57.7573,56.8474,57.4797,707043.50043331,0
+ELS.US,D,20201207,000000,57.2979,58.3036,57.2396,57.8245,1232183.1215924,0
+ELS.US,D,20201208,000000,57.6911,58.2948,57.2979,58.1989,1167278.474815,0
+ELS.US,D,20201209,000000,58.3609,58.4231,56.7407,57.538,1480340.9808238,0
+ELS.US,D,20201210,000000,57.4401,57.8343,56.4878,56.9907,1588997.2245227,0
+ELS.US,D,20201211,000000,56.7497,57.9874,56.7023,57.864,1469052.3359469,0
+ELS.US,D,20201214,000000,58.1791,59.2925,58.0695,58.4469,1491693.3976364,0
+ELS.US,D,20201215,000000,59.0614,59.7528,57.5943,59.7331,1333607.8302303,0
+ELS.US,D,20201216,000000,60.0008,61.1122,59.7786,59.9149,855384.10870837,0
+ELS.US,D,20201217,000000,60.2971,60.2971,59.1374,60.2112,835156.25804707,0
+ELS.US,D,20201218,000000,60.5945,60.9769,58.2364,58.5347,1665419.2853432,0
+ELS.US,D,20201221,000000,57.7671,58.5634,57.4501,58.3806,844432.54406319,0
+ELS.US,D,20201222,000000,58.7363,59.4061,58.275,59.2529,916959.45553952,0
+ELS.US,D,20201223,000000,59.419,59.7844,58.267,58.436,782585.91344196,0
+ELS.US,D,20201224,000000,58.4547,59.2471,58.4261,59.2175,247224.56201326,0
+ELS.US,D,20201228,000000,59.5454,59.9217,59.0446,59.8141,479092.23455133,0
+ELS.US,D,20201229,000000,59.9979,60.3634,59.2213,59.7578,450265.29509617,0
+ELS.US,D,20201230,000000,59.6412,60.7684,59.6412,60.4325,813468.73863465,0
+ELS.US,D,20201231,000000,60.3634,61.0964,59.824,61.0677,527160.07804342,0
+ELS.US,D,20210104,000000,60.9136,61.0579,58.2522,58.2818,1184883.5780879,0
+ELS.US,D,20210105,000000,58.1959,58.9902,58.0023,58.5812,1030339.8837471,0
+ELS.US,D,20210106,000000,58.6484,59.3557,58.0793,58.8607,1292573.1202214,0
+ELS.US,D,20210107,000000,58.8805,58.8895,57.5588,57.9352,1318258.0265257,0
+ELS.US,D,20210108,000000,57.9934,58.8509,57.9352,58.8509,840704.41645544,0
+ELS.US,D,20210111,000000,58.5525,59.082,57.944,58.2818,782314.62965187,0
+ELS.US,D,20210112,000000,58.0023,58.5041,57.541,58.35,1072643.9589528,0
+ELS.US,D,20210113,000000,58.5041,59.5069,58.1663,58.4261,1172099.8356067,0
+ELS.US,D,20210114,000000,58.687,58.687,57.2506,57.4629,654947.90246084,0
+ELS.US,D,20210115,000000,57.3384,58.0517,56.6449,57.8393,842875.69902906,0
+ELS.US,D,20210119,000000,58.0023,58.109,57.3384,57.6072,670688.43580335,0
+ELS.US,D,20210120,000000,57.617,59.7746,57.3572,59.2945,945793.48076532,0
+ELS.US,D,20210121,000000,59.0446,59.66,58.2127,59.66,800249.7273858,0
+ELS.US,D,20210122,000000,59.4871,61.2989,59.0633,60.9897,1546366.1916146,0
+ELS.US,D,20210125,000000,61.2218,61.8966,60.3456,61.4145,975941.41031772,0
+ELS.US,D,20210126,000000,61.54,62.6296,61.3473,62.1663,1368254.2118839,0
+ELS.US,D,20210127,000000,62.1277,62.1949,59.5069,59.6995,1248232.3920841,0
+ELS.US,D,20210128,000000,59.6115,60.1806,58.677,59.2757,957587.2398633,0
+ELS.US,D,20210129,000000,58.8223,60.2102,58.0893,58.6385,791215.36982426,0
+ELS.US,D,20210201,000000,58.9082,60.9897,58.599,60.7496,1102090.3972122,0
+ELS.US,D,20210202,000000,61.0776,61.531,60.557,60.9798,1088571.7590908,0
+ELS.US,D,20210203,000000,60.9433,60.9433,59.8329,60.4988,577210.92506079,0
+ELS.US,D,20210204,000000,60.479,61.5598,60.2675,61.0095,815808.05519764,0
+ELS.US,D,20210205,000000,61.3671,61.5212,60.2004,60.5184,549073.32986326,0
+ELS.US,D,20210208,000000,60.5857,60.807,60.1332,60.7872,832954.60788502,0
+ELS.US,D,20210209,000000,60.807,61.5784,60.4602,61.4718,609355.01742678,0
+ELS.US,D,20210210,000000,61.8877,62.2434,60.3545,61.202,728102.41076499,0
+ELS.US,D,20210211,000000,61.2604,61.2604,59.8724,60.2961,794089.15594383,0
+ELS.US,D,20210212,000000,60.0354,60.5708,59.7944,60.5086,757406.12135869,0
+ELS.US,D,20210216,000000,60.5758,60.5857,59.7489,60.2379,845205.90531552,0
+ELS.US,D,20210217,000000,60.153,60.2191,59.4871,59.8921,577787.90924119,0
+ELS.US,D,20210218,000000,59.6501,60.5659,59.6501,60.1905,721094.58360549,0
+ELS.US,D,20210219,000000,60.5372,60.8662,59.9217,59.9405,762944.15723758,0
+ELS.US,D,20210222,000000,59.4871,59.66,58.8607,59.3804,730326.33049189,0
+ELS.US,D,20210223,000000,59.3804,60.6143,59.3804,60.2863,1281789.5895655,0
+ELS.US,D,20210224,000000,60.2765,60.4888,59.497,59.6412,1072185.4083673,0
+ELS.US,D,20210225,000000,59.5829,61.1547,59.5266,60.2191,1159019.5030117,0
+ELS.US,D,20210226,000000,60.3733,60.8564,59.419,59.419,1274036.7442362,0
+ELS.US,D,20210301,000000,60.2102,61.1646,59.0446,59.168,1123271.7901506,0
+ELS.US,D,20210302,000000,58.9477,59.3606,58.1861,59.0248,1276400.35487,0
+ELS.US,D,20210303,000000,58.8411,59.3132,57.8393,58.2157,1344463.2308453,0
+ELS.US,D,20210304,000000,58.2246,58.3214,56.1618,56.9611,1917621.0951021,0
+ELS.US,D,20210305,000000,57.2406,57.9638,56.2972,57.6951,893896.28437067,0
+ELS.US,D,20210308,000000,57.9934,59.0149,57.6753,58.1959,1153441.9892679,0
+ELS.US,D,20210309,000000,58.5141,59.4486,58.2621,58.5812,1137873.5389265,0
+ELS.US,D,20210310,000000,58.9279,59.168,57.8195,58.7827,1013187.2575419,0
+ELS.US,D,20210311,000000,58.7729,59.5829,58.4172,58.9082,916194.19231078,0
+ELS.US,D,20210312,000000,58.8993,60.0848,58.8993,60.0552,894282.96499684,0
+ELS.US,D,20210315,000000,60.2478,62.1099,60.153,61.8482,1247314.2786601,0
+ELS.US,D,20210316,000000,62.0803,63.0722,61.868,62.6474,1507042.189088,0
+ELS.US,D,20210317,000000,62.6,62.8035,61.5498,62.1851,765767.33070976,0
+ELS.US,D,20210318,000000,61.8087,62.2236,61.3088,62.0605,634999.43361322,0
+ELS.US,D,20210319,000000,62.3688,62.4834,61.0391,61.0489,1884994.1580799,0
+ELS.US,D,20210322,000000,60.6825,61.5113,60.6341,61.2406,1178069.0912415,0
+ELS.US,D,20210323,000000,61.1922,62.3975,61.0193,61.3957,1153465.2710856,0
+ELS.US,D,20210324,000000,61.4619,62.2186,60.9611,61.7139,1205048.6690664,0
+ELS.US,D,20210325,000000,61.7365,62.026,60.0878,61.7929,639031.23710538,0
+ELS.US,D,20210326,000000,61.7267,62.4815,61.5804,62.2394,919048.74562434,0
+ELS.US,D,20210329,000000,62.1425,62.598,61.4639,62.0062,1165084.9226765,0
+ELS.US,D,20210330,000000,61.9687,62.8301,61.7929,62.7343,1089900.8472116,0
+ELS.US,D,20210331,000000,62.3658,62.6652,61.619,61.6871,1504484.2258882,0
+ELS.US,D,20210401,000000,62.1821,63.0643,61.9736,63.0445,972366.13290514,0
+ELS.US,D,20210405,000000,63.248,63.248,62.191,63.0643,845671.54167163,0
+ELS.US,D,20210406,000000,62.9872,63.4812,62.6652,63.4515,812815.83548314,0
+ELS.US,D,20210407,000000,63.577,63.8575,63.2628,63.6452,646206.08600131,0
+ELS.US,D,20210408,000000,63.7805,64.4196,63.3538,63.3538,634435.60872114,0
+ELS.US,D,20210409,000000,63.3053,63.9267,62.8213,63.1018,496502.98525815,0
+ELS.US,D,20210412,000000,63.1897,63.7232,63.0148,63.5671,711203.86004988,0
+ELS.US,D,20210413,000000,63.7805,64.3139,63.655,64.2942,780472.32928638,0
+ELS.US,D,20210414,000000,64.393,64.5372,63.5108,63.6353,549752.55159142,0
+ELS.US,D,20210415,000000,63.9949,65.1872,63.6936,65.0984,610867.3233312,0
+ELS.US,D,20210416,000000,65.371,65.6417,64.9057,65.3315,574225.79111693,0
+ELS.US,D,20210419,000000,65.4283,65.7484,64.9927,65.7484,566606.5631768,0
+ELS.US,D,20210420,000000,65.7484,67.2994,65.6951,66.3599,1069624.4084088,0
+ELS.US,D,20210421,000000,66.7669,67.1641,66.3214,66.9606,567787.8623672,0
+ELS.US,D,20210422,000000,66.7767,66.843,66.1277,66.3885,498008.20539194,0
+ELS.US,D,20210423,000000,66.5239,66.7225,66.0783,66.4656,573376.5108935,0
+ELS.US,D,20210426,000000,66.678,66.9506,66.272,66.4755,600229.55709993,0
+ELS.US,D,20210427,000000,66.678,66.9704,65.8254,66.6306,543642.59279686,0
+ELS.US,D,20210428,000000,66.8815,67.2994,66.5535,66.5732,716748.98169942,0
+ELS.US,D,20210429,000000,66.7767,67.5227,66.6494,66.9902,501012.57214181,0
+ELS.US,D,20210430,000000,66.8716,67.328,66.5732,67.2708,1288828.7965664,0
+ELS.US,D,20210503,000000,67.5424,67.5424,66.6592,66.9112,490672.40827726,0
+ELS.US,D,20210504,000000,67.085,67.4841,66.3401,66.6494,832027.38418458,0
+ELS.US,D,20210505,000000,66.3885,66.5041,66.0289,66.3115,1355841.9662346,0
+ELS.US,D,20210506,000000,66.4557,67.6294,66.3975,67.3576,1053781.6375185,0
+ELS.US,D,20210507,000000,67.4258,67.7933,66.8914,67.7449,833710.76083722,0
+ELS.US,D,20210510,000000,68.0838,68.5599,67.9978,68.0462,820913.85906771,0
+ELS.US,D,20210511,000000,67.6392,67.9198,66.8815,67.6096,940389.06227558,0
+ELS.US,D,20210512,000000,67.4643,67.6412,65.5448,65.6229,745539.48004846,0
+ELS.US,D,20210513,000000,65.7484,67.2125,65.6417,66.7471,631798.68979141,0
+ELS.US,D,20210514,000000,66.921,67.4061,66.603,67.0573,460311.90560577,0
+ELS.US,D,20210517,000000,67.1443,67.6294,66.678,67.3182,531646.38310927,0
+ELS.US,D,20210518,000000,67.251,67.735,66.9803,67.2994,603120.55151961,0
+ELS.US,D,20210519,000000,66.8815,67.2895,66.6207,67.1345,891178.38520511,0
+ELS.US,D,20210520,000000,67.1641,68.4908,67.0949,68.4344,1152460.1039082,0
+ELS.US,D,20210521,000000,68.4908,68.8306,67.9484,68.2774,869641.69148195,0
+ELS.US,D,20210524,000000,68.6083,69.0826,68.4819,68.879,530938.81829857,0
+ELS.US,D,20210525,000000,69.0924,69.5972,68.5303,69.1902,802856.27872708,0
+ELS.US,D,20210526,000000,69.452,69.6653,69.0153,69.045,928366.53401133,0
+ELS.US,D,20210527,000000,69.2287,69.2287,67.7449,68.2013,1928306.437222,0
+ELS.US,D,20210528,000000,68.5699,68.9481,68.3169,68.6854,1380372.9041782,0
+ELS.US,D,20210601,000000,68.6755,69.0252,67.901,68.9659,826499.47083516,0
+ELS.US,D,20210602,000000,69.2287,70.7017,69.0055,70.6335,1373179.8347292,0
+ELS.US,D,20210603,000000,70.5762,70.7599,70.0912,70.4784,1120654.1040269,0
+ELS.US,D,20210604,000000,70.8854,71.0979,70.4597,70.9635,675220.29225187,0
+ELS.US,D,20210607,000000,70.8568,72.0008,70.8094,71.8061,723806.40925337,0
+ELS.US,D,20210608,000000,72.1263,73.0668,72.0058,73.047,1078140.4924608,0
+ELS.US,D,20210609,000000,73.4164,73.9281,73.0864,73.7148,1044954.7918113,0
+ELS.US,D,20210610,000000,73.5034,74.433,73.125,74.0566,723305.34404408,0
+ELS.US,D,20210611,000000,73.9381,74.4043,73.2119,73.6101,718719.83818931,0
+ELS.US,D,20210614,000000,73.4935,74.1712,73.3769,74.1712,454039.98633952,0
+ELS.US,D,20210615,000000,74.0072,74.0418,72.9897,72.9897,476440.13182739,0
+ELS.US,D,20210616,000000,73.125,73.9015,72.7763,72.9215,1607955.7099871,0
+ELS.US,D,20210617,000000,72.8533,73.5705,72.7446,73.4648,759227.16441226,0
+ELS.US,D,20210618,000000,73.2415,73.863,72.8148,72.8247,1949675.0969557,0
+ELS.US,D,20210621,000000,73.1349,74.5604,72.8533,74.3945,812844.17856569,0
+ELS.US,D,20210622,000000,74.6078,74.6078,73.7938,73.9183,976758.29844681,0
+ELS.US,D,20210623,000000,73.8817,73.9775,73.2505,73.4066,763244.79636317,0
+ELS.US,D,20210624,000000,73.6634,73.7494,72.9126,73.3216,1051521.2766854,0
+ELS.US,D,20210625,000000,73.1566,73.779,72.9956,73.7691,1144754.8344675,0
+ELS.US,D,20210628,000000,74.0714,74.0714,73.3117,73.9064,687268.1268398,0
+ELS.US,D,20210629,000000,73.9341,74.4409,73.1764,73.2919,589398.45055557,0
+ELS.US,D,20210630,000000,73.3601,73.8234,72.3476,72.3762,1071410.0226091,0
+ELS.US,D,20210701,000000,72.3376,73.2919,72.2112,72.5619,805530.65101588,0
+ELS.US,D,20210702,000000,72.718,73.4392,72.718,73.2139,678670.05029889,0
+ELS.US,D,20210706,000000,73.5261,75.0939,73.1171,74.8696,805818.13085313,0
+ELS.US,D,20210707,000000,74.8696,75.4159,74.4705,75.2312,626384.14877218,0
+ELS.US,D,20210708,000000,74.7926,75.6006,74.5002,75.4259,907454.40035713,0
+ELS.US,D,20210709,000000,75.659,76.6429,75.1225,76.4977,728720.89731626,0
+ELS.US,D,20210712,000000,76.4581,76.9353,76.1845,76.7881,543945.25642833,0
+ELS.US,D,20210713,000000,76.6528,77.0806,75.6876,75.902,476328.7840031,0
+ELS.US,D,20210714,000000,75.9415,77.1299,75.902,76.6429,449437.27218465,0
+ELS.US,D,20210715,000000,76.5352,77.1102,76.4285,77.0509,347155.18529976,0
+ELS.US,D,20210716,000000,77.3937,78.4152,77.2653,78.0161,674610.91597712,0
+ELS.US,D,20210719,000000,77.772,78.0161,76.5065,76.8573,850291.46412663,0
+ELS.US,D,20210720,000000,77.7336,80.8207,76.9353,79.3497,1574897.553209,0
+ELS.US,D,20210721,000000,79.3596,79.9741,79.2924,79.6135,978143.06047977,0
+ELS.US,D,20210722,000000,79.6036,79.9741,79.2332,79.4189,628925.91592479,0
+ELS.US,D,20210723,000000,79.4189,80.5658,79.3695,80.2566,468419.03946687,0
+ELS.US,D,20210726,000000,80.2171,80.5481,79.7499,80.2171,493928.82601121,0
+ELS.US,D,20210727,000000,80.1786,81.8145,80.1786,80.9956,653257.44003757,0
+ELS.US,D,20210728,000000,80.8899,81.5123,80.7249,80.7911,738710.82166076,0
+ELS.US,D,20210729,000000,80.8997,81.8046,80.88,81.123,452914.36106127,0
+ELS.US,D,20210730,000000,81.4441,82.8755,80.9185,81.6199,1058736.6156993,0
+ELS.US,D,20210802,000000,82.019,82.2334,80.715,80.8405,559885.20360161,0
+ELS.US,D,20210803,000000,80.7812,81.7266,80.5194,81.6782,676031.10686327,0
+ELS.US,D,20210804,000000,81.7661,81.8729,80.6558,81.0647,639726.6548807,0
+ELS.US,D,20210805,000000,81.4253,81.9607,80.6656,81.7948,529985.27602149,0
+ELS.US,D,20210806,000000,81.6298,82.0092,81.1527,81.2781,417053.27586996,0
+ELS.US,D,20210809,000000,80.9383,81.1675,80.4907,80.8109,435227.26529962,0
+ELS.US,D,20210810,000000,80.8207,80.9906,78.8538,79.0978,791302.42357779,0
+ELS.US,D,20210811,000000,79.3309,79.8565,78.8824,79.6332,348495.40820301,0
+ELS.US,D,20210812,000000,79.7301,79.984,79.2184,79.8852,343301.53832647,0
+ELS.US,D,20210813,000000,80.1885,80.8503,79.895,80.8009,306574.97686455,0
+ELS.US,D,20210816,000000,80.9679,81.3078,80.4117,80.8701,586998.39881569,0
+ELS.US,D,20210817,000000,80.636,81.1131,80.1588,80.6952,284798.3791927,0
+ELS.US,D,20210818,000000,80.3919,80.6952,79.9346,80.1983,324142.62677832,0
+ELS.US,D,20210819,000000,80.0995,81.1131,79.5938,81.1131,423651.14058549,0
+ELS.US,D,20210820,000000,81.0647,81.4114,80.4611,81.0647,589903.56477666,0
+ELS.US,D,20210823,000000,80.9096,81.2593,79.8476,79.8852,407653.49499417,0
+ELS.US,D,20210824,000000,79.9741,80.1341,79.0781,79.9938,652679.44360422,0
+ELS.US,D,20210825,000000,79.8476,80.1291,79.3122,79.487,590224.4489612,0
+ELS.US,D,20210826,000000,79.565,80.305,79.3221,79.9246,348041.91888227,0
+ELS.US,D,20210827,000000,80.3534,80.9778,80.1291,80.5105,394128.783355,0
+ELS.US,D,20210830,000000,80.6755,81.8145,79.9642,81.8046,428903.72113302,0
+ELS.US,D,20210831,000000,80.7615,83.0029,80.6558,82.8568,1400683.7595812,0
+ELS.US,D,20210901,000000,83.49,84.9422,83.246,84.5411,1035774.6698252,0
+ELS.US,D,20210902,000000,84.8632,86.1692,84.5312,86.1494,717225.75283796,0
+ELS.US,D,20210903,000000,85.8857,86.0418,84.9936,85.8373,651562.9286025,0
+ELS.US,D,20210907,000000,85.779,85.779,83.4702,83.7231,900421.26687394,0
+ELS.US,D,20210908,000000,83.2954,85.0578,83.1393,85.0479,623241.10336842,0
+ELS.US,D,20210909,000000,84.7417,84.9324,82.9645,82.9645,939448.67928681,0
+ELS.US,D,20210910,000000,83.0316,83.0316,81.8244,81.8343,930205.79761798,0
+ELS.US,D,20210913,000000,82.3895,82.6621,80.8603,81.3176,688539.51654258,0
+ELS.US,D,20210914,000000,81.688,82.0872,80.8059,81.4441,540054.15609595,0
+ELS.US,D,20210915,000000,81.3868,81.7068,80.6755,80.8207,621072.85755366,0
+ELS.US,D,20210916,000000,80.6952,81.4727,80.4809,80.9679,661245.1280508,0
+ELS.US,D,20210917,000000,81.1625,81.1625,79.0287,79.6234,2899340.4452474,0
+ELS.US,D,20210920,000000,78.3371,80.5579,78.1128,80.3534,1100689.4391321,0
+ELS.US,D,20210921,000000,80.7051,81.5221,80.3633,80.4019,669899.8907568,0
+ELS.US,D,20210922,000000,80.9284,81.0845,80.0235,80.2072,490869.79760213,0
+ELS.US,D,20210923,000000,80.4355,80.5135,79.7015,79.9266,547573.17099422,0
+ELS.US,D,20210924,000000,79.7705,80.1766,78.6069,79.0859,703694.9676811,0
+ELS.US,D,20210927,000000,79.0959,79.3389,77.1092,77.1092,732487.49053603,0
+ELS.US,D,20210928,000000,76.5213,77.2653,75.8615,77.0696,758693.70710863,0
+ELS.US,D,20210929,000000,77.3443,78.3816,77.3147,77.696,538047.87075287,0
+ELS.US,D,20210930,000000,78.1366,78.1652,76.4048,76.4048,1111778.6701782,0
+ELS.US,D,20211001,000000,76.7081,77.4421,76.0818,76.7763,663959.99045752,0
+ELS.US,D,20211004,000000,76.6894,77.4806,76.2685,76.963,483548.17202873,0
+ELS.US,D,20211005,000000,76.9136,77.4421,75.9168,76.9818,691900.19633018,0
+ELS.US,D,20211006,000000,76.5905,78.5969,76.3386,78.5476,579553.27838263,0
+ELS.US,D,20211007,000000,78.9871,79.3487,78.4686,78.7234,817918.60259437,0
+ELS.US,D,20211008,000000,78.7234,79.2223,78.2344,78.4784,426642.34804703,0
+ELS.US,D,20211011,000000,78.7037,80.2398,78.4102,80.0531,914180.82119707,0
+ELS.US,D,20211012,000000,80.3278,82.3233,80.1025,81.8738,991354.985958,0
+ELS.US,D,20211013,000000,82.099,82.109,81.1645,81.9706,760479.32130903,0
+ELS.US,D,20211014,000000,82.2156,82.4408,81.3552,82.431,806830.3838012,0
+ELS.US,D,20211015,000000,82.6365,82.9793,81.531,81.7562,544209.45444779,0
+ELS.US,D,20211018,000000,81.531,82.8903,81.2277,82.843,605114.68982732,0
+ELS.US,D,20211019,000000,83.0187,83.977,82.5189,82.5881,751202.02303996,0
+ELS.US,D,20211020,000000,82.92,84.2022,82.2453,84.1726,603738.02581794,0
+ELS.US,D,20211021,000000,84.4858,84.5056,82.8805,83.3319,735491.85728591,0
+ELS.US,D,20211022,000000,83.6639,84.4561,83.3221,84.2418,508174.26174941,0
+ELS.US,D,20211025,000000,84.3683,84.8474,83.7419,84.1331,605918.41866808,0
+ELS.US,D,20211026,000000,84.222,84.5154,83.5286,83.7814,551048.23536495,0
+ELS.US,D,20211027,000000,83.9672,84.1233,82.4804,82.843,697986.87330693,0
+ELS.US,D,20211028,000000,82.9299,83.8792,82.3628,83.3793,619310.52517107,0
+ELS.US,D,20211029,000000,82.9299,83.5463,82.6365,82.675,862536.68803944,0
+ELS.US,D,20211101,000000,82.8132,83.1946,80.5382,82.9793,552307.47803236,0
+ELS.US,D,20211102,000000,83.2825,85.043,82.8034,84.2506,910475.97540713,0
+ELS.US,D,20211103,000000,84.5342,85.0529,82.6661,82.7639,1114131.1460295,0
+ELS.US,D,20211104,000000,82.7639,83.7419,82.0892,82.7639,465062.40869107,0
+ELS.US,D,20211105,000000,82.9991,83.9869,82.7936,82.9497,371263.00151102,0
+ELS.US,D,20211108,000000,83.1452,83.5562,81.9657,82.431,881109.50513064,0
+ELS.US,D,20211109,000000,82.5781,82.8805,82.2847,82.6365,274960.2927904,0
+ELS.US,D,20211110,000000,82.4804,83.165,82.2847,82.7738,443076.27465897,0
+ELS.US,D,20211111,000000,82.8132,83.0089,81.9706,82.9891,382783.45231302,0
+ELS.US,D,20211112,000000,83.0573,83.1946,82.1761,82.7145,680182.35620331,0
+ELS.US,D,20211115,000000,82.675,82.7788,81.5705,82.0496,552858.1436361,0
+ELS.US,D,20211116,000000,82.0596,83.5276,82.0003,82.3924,585260.36050385,0
+ELS.US,D,20211117,000000,82.1573,82.9497,80.3475,82.9299,605905.25937976,0
+ELS.US,D,20211118,000000,82.92,83.4682,82.6947,82.9299,893065.22470031,0
+ELS.US,D,20211119,000000,83.0089,83.5374,82.5189,82.9397,447565.61648366,0
+ELS.US,D,20211122,000000,83.0187,83.4979,81.6683,81.7464,311254.62224348,0
+ELS.US,D,20211123,000000,81.6782,82.7244,81.1042,82.2749,662011.40353249,0
+ELS.US,D,20211124,000000,82.5683,84.0551,82.2156,83.9375,342316.61620799,0
+ELS.US,D,20211126,000000,83.2233,83.3557,81.7364,82.3628,293706.20513572,0
+ELS.US,D,20211129,000000,82.843,83.9672,82.3095,82.9793,570893.45441188,0
+ELS.US,D,20211130,000000,82.5781,82.6661,79.5354,79.5354,1792912.5441527,0
+ELS.US,D,20211201,000000,80.0433,81.7364,78.6345,78.6839,784989.00194067,0
+ELS.US,D,20211202,000000,78.919,82.3332,78.919,81.3946,837882.25523623,0
+ELS.US,D,20211203,000000,81.4431,81.9232,80.1914,81.3256,1038028.9571406,0
+ELS.US,D,20211206,000000,81.776,83.2233,81.2959,82.5781,645769.80498068,0
+ELS.US,D,20211207,000000,83.1254,84.0363,82.4804,82.9891,851132.64632648,0
+ELS.US,D,20211208,000000,83.0573,84.8671,82.6079,83.9968,662885.99007961,0
+ELS.US,D,20211209,000000,84.0165,84.0985,83.0277,83.0573,582046.45739373,0
+ELS.US,D,20211210,000000,83.3793,83.8298,82.6661,83.2134,552346.95589732,0
+ELS.US,D,20211213,000000,83.0089,84.3485,82.4902,83.9474,940056.03105566,0
+ELS.US,D,20211214,000000,83.1848,83.3557,80.7871,81.3354,1022840.1016548,0
+ELS.US,D,20211215,000000,81.0815,83.0771,81.0716,82.9397,962572.58563255,0
+ELS.US,D,20211216,000000,83.3507,83.409,81.6683,82.1761,728325.10641356,0
+ELS.US,D,20211217,000000,82.1761,83.2727,81.2189,82.0792,1614322.7810304,0
+ELS.US,D,20211220,000000,81.3156,81.8738,80.3524,81.4144,711349.62447441,0
+ELS.US,D,20211221,000000,82.0299,82.5288,81.453,82.1474,676474.47365452,0
+ELS.US,D,20211222,000000,82.4508,83.5176,82.4508,83.2529,693511.7030235,0
+ELS.US,D,20211223,000000,83.6737,83.6737,82.3529,83.0277,628806.47007691,0
+ELS.US,D,20211227,000000,83.165,84.3583,82.9497,84.2991,337868.77675416,0
+ELS.US,D,20211228,000000,84.5056,85.2287,84.0936,84.8375,399568.63069793,0
+ELS.US,D,20211229,000000,85.0726,85.7177,84.7308,85.5814,456345.89855523,0
+ELS.US,D,20211230,000000,85.8985,86.3312,85.6041,85.614,483406.45661601,0
+ELS.US,D,20211231,000000,85.4667,87.1364,85.4667,86.1148,823668.19933941,0
+ELS.US,D,20220103,000000,86.1148,86.1543,82.5288,83.5118,800707.26571832,0
+ELS.US,D,20220104,000000,83.7083,84.4739,83.5799,83.8752,535407.91506431,0
+ELS.US,D,20220105,000000,83.5602,83.983,82.0674,82.0872,733498.73123115,0
+ELS.US,D,20220106,000000,82.2739,83.0445,80.9966,81.046,557251.32143073,0
+ELS.US,D,20220107,000000,80.8099,80.959,79.2974,79.572,875619.0451403,0
+ELS.US,D,20220110,000000,78.9042,79.1788,77.8926,78.9823,653454.82936244,0
+ELS.US,D,20220111,000000,79.0415,79.4545,78.0596,79.327,620073.76389391,0
+ELS.US,D,20220112,000000,78.845,79.7489,78.5426,79.5325,483493.51036954,0
+ELS.US,D,20220113,000000,79.9158,80.3436,79.3755,79.5622,1851088.7455842,0
+ELS.US,D,20220114,000000,79.4446,79.6115,77.7938,79.1205,723790.2132062,0
+ELS.US,D,20220118,000000,78.7076,78.9437,77.9361,78.5703,1276668.6019013,0
+ELS.US,D,20220119,000000,79.0415,79.3951,76.8217,76.8415,1124972.3751033,0
+ELS.US,D,20220120,000000,76.4187,77.9509,75.5938,75.7705,1176955.6129986,0
+ELS.US,D,20220121,000000,76.2714,76.4384,75.2104,75.898,1043369.6036946,0
+ELS.US,D,20220124,000000,75.161,75.4565,72.8326,75.0337,1517250.7600693,0
+ELS.US,D,20220125,000000,74.9062,76.3791,73.3147,75.0337,1256907.3998491,0
+ELS.US,D,20220126,000000,74.9842,75.9573,72.7743,73.128,1058198.0971309,0
+ELS.US,D,20220127,000000,73.7365,74.4053,72.0966,72.2833,1223170.0213428,0
+ELS.US,D,20220128,000000,72.6073,75.9178,71.5858,75.8585,1302267.466705,0
+ELS.US,D,20220131,000000,75.6718,76.9393,75.0731,76.9097,957211.69401956,0
+ELS.US,D,20220201,000000,77.0667,77.3423,76.1243,76.8513,637555.3723071,0
+ELS.US,D,20220202,000000,77.1951,77.9409,76.8513,77.6664,675490.563789,0
+ELS.US,D,20220203,000000,76.88,77.2929,76.1825,77.1161,656754.77397316,0
+ELS.US,D,20220204,000000,76.6448,77.3028,75.8783,76.4088,663162.33513444,0
+ELS.US,D,20220207,000000,76.4088,76.8069,75.495,75.7705,987178.43029425,0
+ELS.US,D,20220208,000000,75.6422,75.9079,74.5328,74.6602,1002326.7956621,0
+ELS.US,D,20220209,000000,75.495,77.3028,74.926,77.2633,742164.62871959,0
+ELS.US,D,20220210,000000,75.9958,77.3818,74.7195,75.24,1187788.7440489,0
+ELS.US,D,20220211,000000,75.7607,76.3406,75.0435,76.065,1015665.2527588,0
+ELS.US,D,20220214,000000,75.7212,76.6894,74.8568,75.2006,757411.18262343,0
+ELS.US,D,20220215,000000,76.0156,76.6746,75.6422,75.8003,723834.75233592,0
+ELS.US,D,20220216,000000,76.0057,76.4187,75.0929,76.065,730551.05064637,0
+ELS.US,D,20220217,000000,75.6036,76.1341,74.2967,74.3263,690619.69635086,0
+ELS.US,D,20220218,000000,74.1594,75.2598,73.8056,74.0605,749757.53808307,0
+ELS.US,D,20220222,000000,73.7266,74.0368,72.961,73.4718,775177.23411502,0
+ELS.US,D,20220223,000000,73.8353,74.4004,71.5958,71.6738,750920.6167204,0
+ELS.US,D,20220224,000000,71.2223,73.7859,70.9368,73.4618,844135.9539494,0
+ELS.US,D,20220225,000000,73.531,74.8074,73.039,74.7393,830131.43441284,0
+ELS.US,D,20220228,000000,74.0319,74.6602,72.6271,73.3048,1376824.9575952,0
+ELS.US,D,20220301,000000,73.3344,74.2186,72.4601,73.3245,774927.20763685,0
+ELS.US,D,20220302,000000,73.7562,75.9958,73.5113,75.5641,1043548.7724665,0
+ELS.US,D,20220303,000000,76.0946,76.6251,75.0633,75.8783,875604.87359904,0
+ELS.US,D,20220304,000000,75.3577,76.9195,74.9941,76.3208,1043442.4859068,0
+ELS.US,D,20220307,000000,76.0847,76.5807,74.5032,74.513,894072.41638364,0
+ELS.US,D,20220308,000000,74.513,76.0749,73.8353,74.6305,765628.65205587,0
+ELS.US,D,20220309,000000,76.0057,77.0183,75.4317,75.7311,849305.5297552,0
+ELS.US,D,20220310,000000,74.8469,76.5263,74.6207,76.3308,699536.63257042,0
+ELS.US,D,20220311,000000,76.9097,77.1161,74.6405,74.9546,628261.87799085,0
+ELS.US,D,20220314,000000,74.7491,75.1166,71.2322,71.7528,1507872.2365054,0
+ELS.US,D,20220315,000000,72.2043,73.123,71.9,72.4008,759722.15610387,0
+ELS.US,D,20220316,000000,72.7842,73.7958,72.3812,73.5113,934159.65763314,0
+ELS.US,D,20220317,000000,72.9511,74.8666,72.4008,74.4438,616734.34141822,0
+ELS.US,D,20220318,000000,74.2769,75.3478,73.0005,74.6503,1286809.351935,0
+ELS.US,D,20220321,000000,74.2769,74.8618,73.4174,73.7464,596351.61605587,0
+ELS.US,D,20220322,000000,74.022,74.4241,73.4124,73.7069,832473.78773468,0
+ELS.US,D,20220323,000000,73.2949,73.3927,71.7133,72.0374,691010.42598883,0
+ELS.US,D,20220324,000000,72.1954,72.2349,71.2569,71.8101,804453.61387913,0
+ELS.US,D,20220325,000000,72.0867,73.45,71.326,73.371,1221200.1771058,0
+ELS.US,D,20220328,000000,73.8748,74.4972,73.4599,74.191,965365.39151628,0
+ELS.US,D,20220329,000000,75.1492,77.9449,75.1492,77.4708,1530356.398988,0
+ELS.US,D,20220330,000000,77.0954,77.5498,76.3446,76.4631,768295.93857404,0
+ELS.US,D,20220331,000000,76.8681,77.2732,75.5542,75.5542,1270570.7901421,0
+ELS.US,D,20220401,000000,75.8506,78.3303,75.1591,78.1128,734320.68062499,0
+ELS.US,D,20220404,000000,77.9449,78.4389,76.6755,77.372,966802.79070254,0
+ELS.US,D,20220405,000000,77.0164,78.4241,76.8681,77.2633,790201.09237029,0
+ELS.US,D,20220406,000000,76.7941,78.4092,76.4631,78.3005,510805.10716145,0
+ELS.US,D,20220407,000000,77.6585,78.4586,76.7743,77.9845,819345.87925115,0
+ELS.US,D,20220408,000000,77.9251,78.1278,77.2633,77.6189,437970.47078889,0
+ELS.US,D,20220411,000000,77.3522,77.6881,76.4532,76.9768,598679.79783643,0
+ELS.US,D,20220412,000000,77.0756,78.1178,76.9373,77.6091,713804.33787349,0
+ELS.US,D,20220413,000000,77.5893,78.2018,77.5103,78.0339,482467.0858802,0
+ELS.US,D,20220414,000000,78.103,78.6266,77.6881,77.7868,553066.66774341,0
+ELS.US,D,20220418,000000,77.2831,78.2018,76.9867,77.698,857032.05650783,0
+ELS.US,D,20220419,000000,78.7155,80.3159,78.4882,80.1875,1073007.3577611,0
+ELS.US,D,20220420,000000,80.7901,82.0644,80.5332,81.6693,995848.37679448,0
+ELS.US,D,20220421,000000,82.509,82.7856,81.6594,81.7384,1033827.0951531,0
+ELS.US,D,20220422,000000,81.5013,81.9755,79.9602,80.0887,1165333.9369018,0
+ELS.US,D,20220425,000000,79.9702,80.7506,78.6563,80.7308,1331466.9152451,0
+ELS.US,D,20220426,000000,80.711,81.1803,78.2611,78.755,919694.56300521,0
+ELS.US,D,20220427,000000,78.8538,79.565,77.4214,77.4905,1588996.2122697,0
+ELS.US,D,20220428,000000,77.6288,79.8022,76.9274,79.4564,866814.46899799,0
+ELS.US,D,20220429,000000,79.2786,79.2786,76.1371,76.3446,1340099.4083862,0
+ELS.US,D,20220502,000000,76.6706,76.8483,72.6992,74.3095,1265547.9910138,0
+ELS.US,D,20220503,000000,74.4379,74.9418,73.5537,74.3687,880910.09129988,0
+ELS.US,D,20220504,000000,74.3391,74.6553,72.4028,74.3885,825241.24042071,0
+ELS.US,D,20220505,000000,74.0724,74.7639,71.8299,72.5115,852014.31864424,0
+ELS.US,D,20220506,000000,72.0966,72.798,71.3063,72.3436,983734.74576492,0
+ELS.US,D,20220509,000000,71.5829,71.5829,68.5501,68.9551,1092091.3625912,0
+ELS.US,D,20220510,000000,69.4886,70.2986,67.4515,67.8585,1256386.0895808,0
+ELS.US,D,20220511,000000,68.1154,69.7405,67.8584,68.1055,938625.71764004,0
+ELS.US,D,20220512,000000,66.7521,69.4886,66.7521,69.1032,1081557.8584135,0
+ELS.US,D,20220513,000000,69.8837,71.7509,68.6093,71.5039,1055037.8434271,0
+ELS.US,D,20220516,000000,71.6916,72.1559,70.7729,70.9408,919322.05392032,0
+ELS.US,D,20220517,000000,71.8003,72.0768,70.4567,71.7509,1033189.3757959,0
+ELS.US,D,20220518,000000,71.3853,71.8595,69.1032,69.2317,771046.22983395,0
+ELS.US,D,20220519,000000,69.0836,70.4468,68.7526,69.6861,1173263.9264969,0
+ELS.US,D,20220520,000000,70.3579,71.2718,69.5676,71.0198,997326.26609866,0
+ELS.US,D,20220523,000000,71.5533,71.7509,70.3677,71.3557,603226.83807916,0
+ELS.US,D,20220524,000000,71.0297,72.4028,69.9232,72.314,859392.63038273,0
+ELS.US,D,20220525,000000,72.2448,74.6553,71.6718,74.2107,1761871.8075001,0
+ELS.US,D,20220526,000000,74.5861,75.1393,74.3193,74.6355,1511438.4036414,0
+ELS.US,D,20220527,000000,75.2578,76.6508,75.1295,76.4038,752491.63329581,0
+ELS.US,D,20220531,000000,75.6136,76.1075,74.3589,74.7837,1070259.0910072,0
+ELS.US,D,20220601,000000,74.7441,74.8331,73.0894,74.3885,815497.29354258,0
+ELS.US,D,20220602,000000,73.9737,75.1097,73.6279,75.001,644269.64611165,0
+ELS.US,D,20220603,000000,74.2996,74.5861,73.0154,73.2129,756541.65734104,0
+ELS.US,D,20220606,000000,73.6575,74.4478,71.494,71.5137,894189.83772562,0
+ELS.US,D,20220607,000000,71.2569,73.8501,71.1976,73.6871,1036554.1045953,0
+ELS.US,D,20220608,000000,73.3611,73.7365,71.4841,71.573,715116.21769418,0
+ELS.US,D,20220609,000000,71.0395,71.9089,70.2098,70.4172,564127.55570698,0
+ELS.US,D,20220610,000000,69.6861,70.3085,69.0736,69.5676,417487.53238468,0
+ELS.US,D,20220613,000000,68.1648,68.4809,66.7521,67.4831,958489.15724003,0
+ELS.US,D,20220614,000000,67.7202,68.5402,66.9398,67.8387,1286147.338507,0
+ELS.US,D,20220615,000000,68.3031,70.511,68.1945,69.4392,1362953.0431948,0
+ELS.US,D,20220616,000000,67.987,69.5824,67.7252,69.1724,1599199.7219863,0
+ELS.US,D,20220617,000000,69.5972,70.0221,68.7278,68.9353,1543390.1679473,0
+ELS.US,D,20220621,000000,69.4984,70.6296,68.5204,68.718,1108826.9405816,0
+ELS.US,D,20220622,000000,67.8585,70.6641,67.819,70.1011,1071920.1980949,0
+ELS.US,D,20220623,000000,70.3693,72.3715,69.7583,72.0585,836220.28384058,0
+ELS.US,D,20220624,000000,72.5057,73.4148,72.1778,72.9826,1607001.1442179,0
+ELS.US,D,20220627,000000,72.8037,73.9756,72.1678,72.6249,1031590.521428,0
+ELS.US,D,20220628,000000,73.231,73.4993,71.7853,72.0486,1308840.8022853,0
+ELS.US,D,20220629,000000,71.5716,72.1181,69.5645,70.7171,1970206.3991483,0
+ELS.US,D,20220630,000000,70.5184,71.0351,69.5744,70.0216,1341543.9083468,0
+ELS.US,D,20220701,000000,69.952,71.6064,69.8328,71.4027,849850.01658073,0
+ELS.US,D,20220705,000000,71.2139,71.7406,69.8825,71.5319,794902.3574102,0
+ELS.US,D,20220706,000000,71.8896,73.077,71.6511,72.4858,771590.00939332,0
+ELS.US,D,20220707,000000,72.9528,73.4099,72.2374,72.6448,811469.7841523,0
+ELS.US,D,20220708,000000,72.3268,72.6348,71.6611,71.9691,684639.70151838,0
+ELS.US,D,20220711,000000,71.4822,72.913,71.3729,72.8534,746059.54641229,0
+ELS.US,D,20220712,000000,72.3367,73.3254,71.82,72.1976,1137585.0169011,0
+ELS.US,D,20220713,000000,71.2139,72.3665,70.7668,71.9989,591722.42285291,0
+ELS.US,D,20220714,000000,70.6674,72.2374,70.6674,71.979,613779.78477166,0
+ELS.US,D,20220715,000000,72.6944,73.4049,71.8598,72.8435,1072953.7360495,0
+ELS.US,D,20220718,000000,73.1615,73.2807,72.2076,72.6646,903139.12154939,0
+ELS.US,D,20220719,000000,72.2274,72.4063,67.458,70.1905,3836930.2878282,0
+ELS.US,D,20220720,000000,70.0116,70.1507,69.1869,69.9918,2257010.4755386,0
+ELS.US,D,20220721,000000,70.2898,70.8562,69.5446,70.8165,1170788.3058742,0
+ELS.US,D,20220722,000000,71.2139,72.3268,70.8562,71.3431,646869.35006467,0
+ELS.US,D,20220725,000000,71.1742,71.4027,70.4538,70.9556,766064.85006795,0
+ELS.US,D,20220726,000000,71.1146,71.3232,70.1458,71.1245,768145.08765002,0
+ELS.US,D,20220727,000000,71.2934,71.7704,69.803,70.8662,1110119.2385498,0
+ELS.US,D,20220728,000000,71.2537,72.6547,71.0848,72.5156,1106214.3900648,0
+ELS.US,D,20220729,000000,72.7441,73.2708,71.9095,73.0522,833778.74713324,0
+ELS.US,D,20220801,000000,72.7243,72.9727,71.8151,72.5752,752424.04688107,0
+ELS.US,D,20220802,000000,72.6448,73.539,72.5752,72.7739,1036970.7585415,0
+ELS.US,D,20220803,000000,72.9329,73.9663,72.1579,72.4758,1049690.7018408,0
+ELS.US,D,20220804,000000,72.5454,73.7452,72.0386,73.2807,831692.47112568,0
+ELS.US,D,20220805,000000,72.7541,73.3701,72.2771,73.2509,385564.53812371,0
+ELS.US,D,20220808,000000,73.6881,74.6022,73.6136,74.0657,663698.44191143,0
+ELS.US,D,20220809,000000,74.1849,74.5525,73.4595,74.3538,668113.53735048,0
+ELS.US,D,20220810,000000,75.0792,75.7847,74.5824,75.5859,472885.20276216,0
+ELS.US,D,20220811,000000,76.0629,76.0629,75.109,75.2382,453448.51750702,0
+ELS.US,D,20220812,000000,75.7548,76.4206,75.5959,76.351,489150.70822965,0
+ELS.US,D,20220815,000000,76.5895,76.8677,76.0529,76.4106,549327.64387642,0
+ELS.US,D,20220816,000000,75.9536,76.7882,75.6952,76.0927,514701.29929565,0
+ELS.US,D,20220817,000000,75.5561,76.6094,75.5561,76.5199,827501.80383409,0
+ELS.US,D,20220818,000000,76.5597,76.7882,75.2969,75.4269,402677.4359686,0
+ELS.US,D,20220819,000000,75.1686,75.9138,74.7513,75.4468,633276.85428173,0
+ELS.US,D,20220822,000000,74.9897,74.9897,73.5043,73.698,1045665.084846,0
+ELS.US,D,20220823,000000,73.7974,73.8073,71.6313,72.1976,605560.48127253,0
+ELS.US,D,20220824,000000,71.989,73.231,71.989,72.6944,1065836.4452027,0
+ELS.US,D,20220825,000000,72.8037,73.9464,72.446,73.9365,495188.1273176,0
+ELS.US,D,20220826,000000,74.0259,74.0259,72.0039,72.0685,653061.75540692,0
+ELS.US,D,20220829,000000,71.6014,72.7243,71.2835,72.0486,519392.14949884,0
+ELS.US,D,20220830,000000,72.2771,72.3964,70.9059,70.9357,578063.50438955,0
+ELS.US,D,20220831,000000,71.4127,71.8002,69.5247,69.6539,868453.39911794,0
+ELS.US,D,20220901,000000,69.0577,69.6639,68.5311,69.5546,747862.01642172,0
+ELS.US,D,20220902,000000,70.1507,70.5184,69.1978,69.5049,981899.3116484,0
+ELS.US,D,20220906,000000,69.9918,71.0549,69.7732,70.7469,532422.06530676,0
+ELS.US,D,20220907,000000,70.7469,72.446,70.7469,72.3367,627132.75634342,0
+ELS.US,D,20220908,000000,71.9592,72.7541,71.6412,72.2274,763723.95378548,0
+ELS.US,D,20220909,000000,72.4162,72.9826,71.83,72.1778,729256.621076,0
+ELS.US,D,20220912,000000,72.3566,73.0273,72.3566,72.7143,557181.62263327,0
+ELS.US,D,20220913,000000,71.204,72.2473,71.204,72.0287,720450.58389987,0
+ELS.US,D,20220914,000000,71.7008,71.9691,70.7171,71.2239,1030972.5892193,0
+ELS.US,D,20220915,000000,71.0748,71.3431,69.9619,70.1408,877359.07031469,0
+ELS.US,D,20220916,000000,69.9719,70.1309,69.0081,69.952,1874606.0467558,0
+ELS.US,D,20220919,000000,69.0577,69.7036,68.5063,69.5943,725483.61154762,0
+ELS.US,D,20220920,000000,68.8193,68.8193,67.1629,67.3785,681458.45768824,0
+ELS.US,D,20220921,000000,67.8256,68.8789,67.0903,67.0903,917257.9667544,0
+ELS.US,D,20220922,000000,66.8022,67.2145,65.8582,66.8419,652456.90645345,0
+ELS.US,D,20220923,000000,66.4047,68.2628,66.3153,67.7561,1110316.4937825,0
+ELS.US,D,20220926,000000,67.3288,67.3288,64.8348,65.3217,1328868.2468345,0
+ELS.US,D,20220927,000000,65.6893,65.9874,63.0264,63.1754,1157592.3333652,0
+ELS.US,D,20220928,000000,63.7815,64.6361,62.7084,64.02,1664619.8002645,0
+ELS.US,D,20220929,000000,63.37,63.734,61.63,62.29,1205299,0
+ELS.US,D,20220930,000000,62.61,63.6,62.345,62.84,1792139,0
+ELS.US,D,20221003,000000,63.81,64.42,62.965,63.87,1312209,0
+ELS.US,D,20221004,000000,64.23,65.91,64.175,65.38,1540874,0
+ELS.US,D,20221005,000000,64.62,64.96,62.59,63.93,1041016,0
+ELS.US,D,20221006,000000,63.81,64.32,62.1,62.31,1000388,0
+ELS.US,D,20221007,000000,61.98,62,60.32,60.8,969285,0
+ELS.US,D,20221010,000000,60.78,61.26,60.02,60.1,793779,0
+ELS.US,D,20221011,000000,60.1,61.37,59.52,61.24,1539241,0
+ELS.US,D,20221012,000000,61.15,61.44,60.35,60.35,1026931,0
+ELS.US,D,20221013,000000,59.36,61.81,58.73,61.59,1063204,0
+ELS.US,D,20221014,000000,62.42,62.69,60.01,60.08,1109648,0
+ELS.US,D,20221017,000000,60.96,62.81,60.96,62.58,1513037,0
+ELS.US,D,20221018,000000,62.06,63.56,61.33,62.02,1813389,0
+ELS.US,D,20221019,000000,61.22,61.45,58.39,58.73,2542778,0
+ELS.US,D,20221020,000000,58.98,59.73,57.51,58.12,1996333,0
+ELS.US,D,20221021,000000,58.19,58.82,56.91,58.37,1286649,0
+ELS.US,D,20221024,000000,59.07,59.36,57.76,58.36,736588,0
+ELS.US,D,20221025,000000,58.72,60.94,58.72,60.54,1331805,0
+ELS.US,D,20221026,000000,61.02,61.95,60.3,61.32,1267985,0
+ELS.US,D,20221027,000000,61.62,62.51,61.07,61.3,1017129,0
+ELS.US,D,20221028,000000,60.9,63.439,60.47,63.05,1261289,0
+ELS.US,D,20221031,000000,62.75,64.425,62.69,63.96,1691662,0
+ELS.US,D,20221101,000000,65.02,65.14,63.85,64.05,1121401,0
+ELS.US,D,20221102,000000,63.89,63.89,62.01,62.19,1326763,0
+ELS.US,D,20221103,000000,61.16,62.14,60.49,61.55,670487,0
+ELS.US,D,20221104,000000,61.9,62.64,60.42,61.5,704108,0
+ELS.US,D,20221107,000000,61.79,62.1,60.68,61.34,729964,0
+ELS.US,D,20221108,000000,61.39,63.08,61.31,62.07,742716,0
+ELS.US,D,20221109,000000,62,62.68,61.49,61.79,744462,0
+ELS.US,D,20221110,000000,63.28,65.86,63.28,65.84,747569,0
+ELS.US,D,20221111,000000,66.15,66.88,65.66,66.11,874530,0
+ELS.US,D,20221114,000000,65.54,65.67,62.99,63.16,1035272,0
+ELS.US,D,20221115,000000,64.2,64.91,63.86,64.55,515358,0
+ELS.US,D,20221116,000000,64.56,64.61,63.75,63.79,389639,0
+ELS.US,D,20221117,000000,62.95,63.765,62.58,63.52,533721,0
+ELS.US,D,20221118,000000,64.51,65.32,64.06,65.23,573998,0
+ELS.US,D,20221121,000000,64.96,65.59,64.08,64.92,761701,0
+ELS.US,D,20221122,000000,65.15,65.23,64.04,64.5,681272,0
+ELS.US,D,20221123,000000,64.35,65.01,64.03,64.53,620506,0
+ELS.US,D,20221125,000000,64.76,65.11,64.34,64.92,166747,0
+ELS.US,D,20221128,000000,64.92,65.4,63.73,63.8,692545,0
+ELS.US,D,20221129,000000,63.89,65.61,63.59,65.43,507659,0
+ELS.US,D,20221130,000000,65.25,66.43,64.04,66.42,990850,0
+ELS.US,D,20221201,000000,67.08,67.93,65.305,65.93,918350,0
+ELS.US,D,20221202,000000,65.47,66.36,65.28,66.08,482419,0
+ELS.US,D,20221205,000000,65.34,65.59,64.185,64.61,625412,0
+ELS.US,D,20221206,000000,64.69,64.9,63.49,63.93,746405,0
+ELS.US,D,20221207,000000,63.82,64.91,63.63,63.93,488923,0
+ELS.US,D,20221208,000000,64.09,65.38,63.93,64.84,487362,0
+ELS.US,D,20221209,000000,64.65,65.53,64.58,64.81,773806,0
+ELS.US,D,20221212,000000,64.82,64.905,63.91,64.88,915154,0
+ELS.US,D,20221213,000000,66.61,67.01,65.14,66.34,1166257,0
+ELS.US,D,20221214,000000,66.23,67.02,65.78,66.25,1439633,0
+ELS.US,D,20221215,000000,65.49,66.51,65.09,65.26,1526119,0
+ELS.US,D,20221216,000000,64.29,65.51,63.36,65.27,2161420,0
+ELS.US,D,20221219,000000,65.11,65.13,63.07,63.49,1042092,0
+ELS.US,D,20221220,000000,63.34,63.8,62.67,63.24,716297,0
+ELS.US,D,20221221,000000,63.52,65.13,63.25,64.43,536532,0
+ELS.US,D,20221222,000000,63.92,64.76,63.74,64.51,653374,0
+ELS.US,D,20221223,000000,64.2,65.065,64.02,65,295659,0
+ELS.US,D,20221227,000000,65,65.455,64.52,65.05,459433,0
+ELS.US,D,20221228,000000,65.37,65.84,64.25,64.33,562607,0
+ELS.US,D,20221229,000000,64.46,65.54,64.21,65.32,504179,0
+ELS.US,D,20221230,000000,64.93,65.37,63.85,64.6,787610,0
+ELS.US,D,20230103,000000,65.06,65.49,63.36,64.19,935161,0
+ELS.US,D,20230104,000000,64.52,66.32,64.34,65.85,688088,0
+ELS.US,D,20230105,000000,65.25,65.84,63.645,63.98,462140,0
+ELS.US,D,20230106,000000,64.17,66,64.055,65.59,554815,0
+ELS.US,D,20230109,000000,65.58,66.575,65.22,65.46,628480,0
+ELS.US,D,20230110,000000,65.09,65.61,65.005,65.49,697283,0
+ELS.US,D,20230111,000000,66.13,68.367,66.08,68.14,854607,0
+ELS.US,D,20230112,000000,68.21,68.96,67.63,68.43,965026,0
+ELS.US,D,20230113,000000,67.78,68.5,67.39,67.41,586126,0
+ELS.US,D,20230117,000000,67.7,68.615,67.32,68.11,512633,0
+ELS.US,D,20230118,000000,68.34,68.7,67.2,67.41,972929,0
+ELS.US,D,20230119,000000,67.27,68.04,67,67.15,781054,0
+ELS.US,D,20230120,000000,67.1,68.15,66.57,68.02,665249,0
+ELS.US,D,20230123,000000,68.13,68.78,67.69,68.37,524554,0
+ELS.US,D,20230124,000000,68.72,68.86,67.905,68.29,904195,0
+ELS.US,D,20230125,000000,68.04,68.33,67.37,67.99,754525,0
+ELS.US,D,20230126,000000,68.31,68.64,67.87,68.49,440772,0
+ELS.US,D,20230127,000000,68.45,69.15,68.21,69,823851,0
+ELS.US,D,20230130,000000,68.68,69.09,67.41,67.65,1548966,0
+ELS.US,D,20230131,000000,69.05,72.68,67.93,71.78,2009447,0
+ELS.US,D,20230201,000000,71.59,72.43,70.73,72.18,1018888,0
+ELS.US,D,20230202,000000,72.77,74.4,72.55,73.48,1160393,0
+ELS.US,D,20230203,000000,72.45,72.8,71.66,72.63,903830,0
+ELS.US,D,20230206,000000,71.94,72.64,71.29,72.52,845679,0
+ELS.US,D,20230207,000000,72.09,72.83,71.63,72.51,778438,0
+ELS.US,D,20230208,000000,72.35,72.71,72.065,72.32,427800,0
+ELS.US,D,20230209,000000,72.66,73.11,71.4,71.61,506238,0
+ELS.US,D,20230210,000000,71.21,71.89,70.9,71.63,571087,0
+ELS.US,D,20230213,000000,71.66,72.05,71.53,71.93,453121,0
+ELS.US,D,20230214,000000,71.79,72.275,71.06,71.7,397389,0
+ELS.US,D,20230215,000000,71.51,71.95,71.02,71.91,439711,0
+ELS.US,D,20230216,000000,71.11,71.93,70.54,71.48,439829,0
+ELS.US,D,20230217,000000,71.41,72.07,70.67,71.88,545808,0
+ELS.US,D,20230221,000000,71.65,71.94,70.95,71.27,514861,0
+ELS.US,D,20230222,000000,71.57,71.93,70.355,70.54,592067,0
+ELS.US,D,20230223,000000,70.62,71.03,68.01,69.69,1223560,0
+ELS.US,D,20230224,000000,68.97,69.66,68.86,69.31,615184,0
+ELS.US,D,20230227,000000,69.99,70.16,68.57,68.79,739835,0
+ELS.US,D,20230228,000000,68.69,69.645,68.48,68.51,901716,0
+ELS.US,D,20230301,000000,68,68.005,65.77,66.28,877612,0
+ELS.US,D,20230302,000000,65.83,67.18,65.78,67.16,1020787,0
+ELS.US,D,20230303,000000,67.56,68.125,67.05,68.07,897675,0
+ELS.US,D,20230306,000000,68.43,68.58,67.43,68.02,574160,0
+ELS.US,D,20230307,000000,67.91,67.91,66.4,66.76,809252,0
+ELS.US,D,20230308,000000,66.63,67.63,66.575,66.9,1271118,0
+ELS.US,D,20230309,000000,66.97,67.135,64.85,65.17,1173764,0
+ELS.US,D,20230310,000000,65.14,65.29,62.87,63.52,946849,0
+ELS.US,D,20230313,000000,63.17,65.79,62.71,65.74,975967,0
+ELS.US,D,20230314,000000,66.47,66.83,65.46,66.07,853025,0
+ELS.US,D,20230315,000000,65.37,66.4,65.14,66.04,591891,0
+ELS.US,D,20230316,000000,65.66,66.37,65.105,65.5,849262,0
+ELS.US,D,20230317,000000,65.44,65.75,64.35,64.91,1602586,0
+ELS.US,D,20230320,000000,64.95,66.24,64.68,65.89,1460340,0
+ELS.US,D,20230321,000000,66.18,66.375,64.17,64.64,810896,0
+ELS.US,D,20230322,000000,64.38,64.38,62.17,62.36,1063271,0
+ELS.US,D,20230323,000000,62.61,63.47,61.85,62.06,992965,0
+ELS.US,D,20230324,000000,62.07,64.13,61.86,64.11,600574,0
+ELS.US,D,20230327,000000,64.4,64.87,64,64.13,510809,0
+ELS.US,D,20230328,000000,63.65,64.35,62.81,63.91,444174,0
+ELS.US,D,20230329,000000,64.74,65.6,64.26,65.47,630457,0
+ELS.US,D,20230330,000000,65.61,65.98,65.27,65.72,707343,0
+ELS.US,D,20230331,000000,65.99,67.2,65.88,67.13,1071520,0
+ELS.US,D,20230403,000000,66.97,67.56,66.14,66.57,976636,0
+ELS.US,D,20230404,000000,66.89,67.115,65.89,66.46,810788,0
+ELS.US,D,20230405,000000,66.49,67.33,66.34,66.53,1025353,0
+ELS.US,D,20230406,000000,66.73,67.06,66.27,67.04,608909,0
+ELS.US,D,20230410,000000,66.56,66.78,66,66.59,466544,0
+ELS.US,D,20230411,000000,66.56,67.47,66.54,66.91,830365,0
+ELS.US,D,20230412,000000,67.44,67.445,65.92,66.03,814486,0
+ELS.US,D,20230413,000000,66.21,66.22,65.06,65.57,737780,0
+ELS.US,D,20230414,000000,65.64,66,63.335,63.75,869348,0
+ELS.US,D,20230417,000000,63.81,65.9,63.81,65.74,1856057,0
+ELS.US,D,20230418,000000,66.28,68.18,65.5601,67.63,1482742,0
+ELS.US,D,20230419,000000,66.98,67.98,66.58,67.97,1154083,0
+ELS.US,D,20230420,000000,67.99,68.535,67.64,68.09,891980,0
+ELS.US,D,20230421,000000,68.75,68.82,67.8,68.37,965535,0
+ELS.US,D,20230424,000000,68.46,68.635,67.705,68.19,674820,0
+ELS.US,D,20230425,000000,68,68.34,67.63,68.01,756417,0
+ELS.US,D,20230426,000000,67.99,68.5,67.04,67.14,653462,0
+ELS.US,D,20230427,000000,66.97,68.05,66.53,67.97,964788,0
+ELS.US,D,20230428,000000,68.12,69.3964,68.12,68.9,858021,0
+ELS.US,D,20230501,000000,68.6,69.22,68.13,68.19,674792,0
+ELS.US,D,20230502,000000,67.87,68.45,66.43,67.23,647239,0
+ELS.US,D,20230503,000000,67.45,68.67,67.14,67.39,571852,0
+ELS.US,D,20230504,000000,67.57,68.67,67.22,67.97,508613,0
+ELS.US,D,20230505,000000,68.38,69.335,68.32,69.18,574014,0
+ELS.US,D,20230508,000000,68.73,69.38,68.72,69.03,455635,0
+ELS.US,D,20230509,000000,68.86,69.06,67.96,68.62,460237,0
+ELS.US,D,20230510,000000,69.27,69.75,68.59,69.43,364094,0
+ELS.US,D,20230511,000000,69.05,69.32,68.61,69.24,306408,0
+ELS.US,D,20230512,000000,69.18,69.39,67.96,68.82,586582,0
+ELS.US,D,20230515,000000,68.8,68.945,68.08,68.54,437763,0
+ELS.US,D,20230516,000000,68.3,68.3,66.2,66.39,724076,0
+ELS.US,D,20230517,000000,66.51,66.86,65.6,66.11,762552,0
+ELS.US,D,20230518,000000,65.73,66.095,64.205,64.74,916468,0
+ELS.US,D,20230519,000000,65.22,65.59,64.72,65.1,553352,0
+ELS.US,D,20230522,000000,65.16,65.41,64.45,65.27,679940,0
+ELS.US,D,20230523,000000,64.94,65.33,63.91,64.1,657097,0
+ELS.US,D,20230524,000000,63.94,64.1,63.02,63.2,875632,0
+ELS.US,D,20230525,000000,63.33,63.64,62.3,63.37,571996,0
+ELS.US,D,20230526,000000,63.4,63.97,62.85,63.81,456273,0
+ELS.US,D,20230530,000000,63.85,64.73,63.66,63.69,748481,0
+ELS.US,D,20230531,000000,63.91,64.19,62.83,63.17,1675138,0
+ELS.US,D,20230601,000000,62.97,63.51,61.68,63.43,1140732,0
+ELS.US,D,20230602,000000,63.89,66.3,63.43,66.09,1147335,0
+ELS.US,D,20230605,000000,65.84,66.06,64.58,64.7,692741,0
+ELS.US,D,20230606,000000,64.91,65.1,64.47,64.87,495875,0
+ELS.US,D,20230607,000000,65.15,65.44,64.48,64.69,564794,0
+ELS.US,D,20230608,000000,64.5,65.05,63.8,65.01,549735,0
+ELS.US,D,20230609,000000,65.2,65.79,64.87,65.06,639121,0
+ELS.US,D,20230612,000000,64.89,66.27,64.7,66.24,945879,0
+ELS.US,D,20230613,000000,66,67.44,66,67.34,867340,0
+ELS.US,D,20230614,000000,67.41,68.23,67.335,67.64,961614,0
+ELS.US,D,20230615,000000,67.29,68.15,67.185,68.06,1034026,0
+ELS.US,D,20230616,000000,68.26,69.1,68.2,68.7,1457294,0
+ELS.US,D,20230620,000000,68.37,68.92,67.67,68.21,1195514,0
+ELS.US,D,20230621,000000,67.87,68.08,67.375,67.89,1174347,0
+ELS.US,D,20230622,000000,67.92,67.94,65.22,66.85,1370829,0
+ELS.US,D,20230623,000000,66.61,67.035,65.14,65.27,1993229,0
+ELS.US,D,20230626,000000,65.21,66.72,64.89,66.4,760712,0
+ELS.US,D,20230627,000000,66.56,67.04,66.01,66.95,748264,0
+ELS.US,D,20230628,000000,66.83,66.845,65.78,66.41,1023479,0
+ELS.US,D,20230629,000000,65.72,66.69,65.09,66.38,553468,0
+ELS.US,D,20230630,000000,66.82,67.17,65.79,66.89,1442301,0
+ELS.US,D,20230703,000000,66.5,67.545,66.17,67.16,365973,0
+ELS.US,D,20230705,000000,66.69,67.41,66.07,66.27,1238219,0
+ELS.US,D,20230706,000000,65.51,66.66,64.28,66.43,972663,0
+ELS.US,D,20230707,000000,65.87,66.305,65.48,65.92,1017741,0
+ELS.US,D,20230710,000000,65.55,66.07,65.18,65.89,949577,0
+ELS.US,D,20230711,000000,66.11,66.39,65.84,66.27,911376,0
+ELS.US,D,20230712,000000,67.03,68.265,67.03,67.18,1214283,0
+ELS.US,D,20230713,000000,67.18,67.68,66.58,67.5,789039,0
+ELS.US,D,20230714,000000,67.31,67.48,66.885,67.4,734955,0
+ELS.US,D,20230717,000000,67.32,67.37,66.68,67.22,1408977,0
+ELS.US,D,20230718,000000,66.93,67.14,65.31,65.95,2992720,0
+ELS.US,D,20230719,000000,66.1,67.12,65.7,66.98,1374510,0
+ELS.US,D,20230720,000000,70.28,70.92,69.54,70.82,7412371,0
+ELS.US,D,20230721,000000,71.36,72.05,70.87,72,30453547,0
+ELS.US,D,20230724,000000,71.51,72.31,71.14,71.6,2636133,0
+ELS.US,D,20230725,000000,71.64,72.629,71.37,71.64,1805885,0
+ELS.US,D,20230726,000000,71.59,72.565,71.59,72.4,1256167,0
+ELS.US,D,20230727,000000,72.39,72.72,70.96,71.02,2376862,0
+ELS.US,D,20230728,000000,71.58,72.175,70.53,71.19,1786307,0
+ELS.US,D,20230731,000000,71.39,71.91,70.88,71.18,1666106,0
+ELS.US,D,20230801,000000,71,71.26,70.33,70.91,1895665,0
+ELS.US,D,20230802,000000,70.66,71.075,70.33,70.54,1424875,0
+ELS.US,D,20230803,000000,70.06,70.708,69.49,70.39,1862611,0
+ELS.US,D,20230804,000000,70.38,71.06,69.4,69.51,1580555,0
+ELS.US,D,20230807,000000,69.64,70.18,69.305,70.14,1471603,0
+ELS.US,D,20230808,000000,69.77,69.87,68.81,69.09,919801,0
+ELS.US,D,20230809,000000,69.08,70.03,68.8,69.97,1152261,0
+ELS.US,D,20230810,000000,70.13,70.47,68.285,68.44,951616,0
+ELS.US,D,20230811,000000,68.35,69.015,68.05,68.81,907183,0
+ELS.US,D,20230814,000000,68.76,68.76,67.35,67.58,923574,0
+ELS.US,D,20230815,000000,67.34,68.15,66.95,67.47,1116766,0
+ELS.US,D,20230816,000000,67.74,67.92,66.83,66.89,839716,0
+ELS.US,D,20230817,000000,67.005,67.33,66.28,66.31,981877,0
+ELS.US,D,20230818,000000,65.82,66.82,65.72,66.8,1097928,0
+ELS.US,D,20230821,000000,66.61,66.93,65.05,65.52,1092065,0
+ELS.US,D,20230822,000000,65.83,66.055,65.465,65.85,759807,0
+ELS.US,D,20230823,000000,66.24,67.17,65.7,67.08,716132,0
+ELS.US,D,20230824,000000,66.98,68.03,66.805,67.41,784358,0
+ELS.US,D,20230825,000000,67.81,67.89,67.3,67.48,620536,0
+ELS.US,D,20230828,000000,67.68,68.11,66.615,66.75,917593,0
+ELS.US,D,20230829,000000,66.74,67.285,66.34,67.11,1160398,0
+ELS.US,D,20230830,000000,67.39,67.63,67.07,67.33,722028,0
+ELS.US,D,20230831,000000,67.43,67.59,66.85,66.96,1080979,0
+ELS.US,D,20230901,000000,67.23,67.33,66.33,66.51,621670,0
+ELS.US,D,20230905,000000,66.04,66.75,65.4,65.78,1039063,0
+ELS.US,D,20230906,000000,65.64,65.84,65.21,65.81,859305,0
+ELS.US,D,20230907,000000,65.82,66.71,65.31,66.31,1168004,0
+ELS.US,D,20230908,000000,66.09,66.585,65.15,65.16,1258262,0
+ELS.US,D,20230911,000000,65.29,65.87,64.65,65.66,932465,0
+ELS.US,D,20230912,000000,65.54,66.24,65.43,65.89,860372,0
+ELS.US,D,20230913,000000,65.82,66.25,65.2014,65.63,1100961,0
+ELS.US,D,20230914,000000,65.65,67.45,65.605,67.05,1236120,0
+ELS.US,D,20230915,000000,66.66,67.36,66.271,67.14,2994230,0
+ELS.US,D,20230918,000000,67.17,67.31,65.9,66.54,1376028,0
+ELS.US,D,20230919,000000,66.66,67.04,66.05,66.45,907242,0
+ELS.US,D,20230920,000000,67.01,67.9938,66.71,67.64,877752,0
+ELS.US,D,20230921,000000,67.22,67.635,66.61,66.68,1214726,0
+ELS.US,D,20230922,000000,66.79,67.475,66.3,66.33,1116363,0
+ELS.US,D,20230925,000000,66.01,67.25,65.99,67.09,849184,0
+ELS.US,D,20230926,000000,66.84,66.98,65.34,65.45,1300830,0
+ELS.US,D,20230927,000000,65.68,65.79,63.53,63.81,1558439,0
+ELS.US,D,20230928,000000,63.65,63.83,63.06,63.53,1691133,0
+ELS.US,D,20230929,000000,64.45,64.92,63.02,63.71,1380216,0
+ELS.US,D,20231002,000000,63.37,63.6,60.47,62.36,1252572,0
+ELS.US,D,20231003,000000,61.86,62.24,61.24,61.58,1271359,0
+ELS.US,D,20231004,000000,62.05,63.54,61.83,63.46,1736854,0
+ELS.US,D,20231005,000000,63.16,64.445,63.16,64,2068792,0
+ELS.US,D,20231006,000000,63.45,64.545,63.01,63.72,1610410,0
+ELS.US,D,20231009,000000,63.17,64.09,63.08,64.03,1275252,0
+ELS.US,D,20231010,000000,63.72,64.89,63.33,64.18,1347316,0
+ELS.US,D,20231011,000000,64.63,65.66,64.41,65.38,1669406,0
+ELS.US,D,20231012,000000,64.92,65.4,64,64.3,1050987,0
+ELS.US,D,20231013,000000,64.58,64.8,63.955,64.58,1341129,0
+ELS.US,D,20231016,000000,64.87,65.33,64.26,65.21,1650390,0
+ELS.US,D,20231017,000000,64.07,68.815,63.29,68.01,2903963,0
+ELS.US,D,20231018,000000,67.7,68.35,66.4,67.98,1668642,0
+ELS.US,D,20231019,000000,67.35,67.84,65.51,65.6,2090601,0
+ELS.US,D,20231020,000000,65.82,66.23,64.81,64.83,1670576,0
+ELS.US,D,20231023,000000,63.55,65.625,63.55,64.7,1301331,0
+ELS.US,D,20231024,000000,64.86,65.44,64.45,65.09,1951570,0
+ELS.US,D,20231025,000000,64.67,65.14,64.195,64.43,1151247,0
+ELS.US,D,20231026,000000,64.68,66.41,64.54,66.29,1824037,0
+ELS.US,D,20231027,000000,66.53,66.53,64.13,64.34,1719839,0
+ELS.US,D,20231030,000000,64.93,65.94,64.035,65.71,1068087,0
+ELS.US,D,20231031,000000,66,66.48,65.58,65.8,1494313,0
+ELS.US,D,20231101,000000,65.75,66.15,65.13,65.99,1749067,0
+ELS.US,D,20231102,000000,66.91,67.42,66.53,66.76,2045387,0
+ELS.US,D,20231103,000000,67.69,68.675,67.5,67.87,1954201,0
+ELS.US,D,20231106,000000,67.6,67.715,65.48,66.35,1566252,0
+ELS.US,D,20231107,000000,66.46,66.6499,65.2,65.68,1326780,0
+ELS.US,D,20231108,000000,65.87,66.13,65.2,65.86,926851,0
+ELS.US,D,20231109,000000,66.14,66.14,64.61,64.99,860230,0
+ELS.US,D,20231110,000000,65.52,65.76,64.86,65.66,1116874,0
+ELS.US,D,20231113,000000,65.39,65.8,65.01,65.46,733397,0
+ELS.US,D,20231114,000000,67.33,69.44,67.04,69,1267590,0
+ELS.US,D,20231115,000000,68.84,69.84,68.84,69.38,1150198,0
+ELS.US,D,20231116,000000,69.79,70.46,69.29,69.95,1419650,0
+ELS.US,D,20231117,000000,70.51,70.6,69.33,69.54,934165,0
+ELS.US,D,20231120,000000,69.24,69.755,68.88,69.52,613082,0
+ELS.US,D,20231121,000000,69.43,69.61,68.9,69.46,663166,0
+ELS.US,D,20231122,000000,70.33,70.59,69.62,69.73,531786,0
+ELS.US,D,20231124,000000,69.53,70.2999,69.47,70.09,272168,0
+ELS.US,D,20231127,000000,70.17,71.09,70.01,70.59,887094,0
+ELS.US,D,20231128,000000,70.18,70.65,69.88,70.07,1262009,0
+ELS.US,D,20231129,000000,70.57,71.18,70.03,70.09,832632,0
+ELS.US,D,20231130,000000,70.05,71.12,69.88,71.1,1061214,0
+ELS.US,D,20231201,000000,71.03,71.94,70.65,71.87,1487248,0
+ELS.US,D,20231204,000000,71.6,72.3,71.14,72.23,1148247,0
+ELS.US,D,20231205,000000,72.04,72.04,71.19,71.72,893496,0
+ELS.US,D,20231206,000000,71.98,72.405,71.31,71.52,864053,0
+ELS.US,D,20231207,000000,71.4,71.64,70.77,71,938205,0
+ELS.US,D,20231208,000000,70.64,70.92,70.355,70.81,811564,0
+ELS.US,D,20231211,000000,70.57,71.255,70.435,71.04,593660,0
+ELS.US,D,20231212,000000,71.15,71.58,70.61,70.85,741761,0
+ELS.US,D,20231213,000000,70.72,72.77,70.51,72.52,1367389,0
+ELS.US,D,20231214,000000,73.66,74.04,72.03,72.72,1492151,0
+ELS.US,D,20231215,000000,72.25,72.4675,70.74,71.9,3144071,0
+ELS.US,D,20231218,000000,72.24,72.72,71.74,72.12,938093,0
+ELS.US,D,20231219,000000,72.41,72.84,71.85,71.94,701701,0
+ELS.US,D,20231220,000000,71.95,72.3,70.18,70.31,1255087,0
+ELS.US,D,20231221,000000,70.78,71.06,69.94,71.01,966843,0
+ELS.US,D,20231222,000000,71.45,71.86,71.07,71.13,1021159,0
+ELS.US,D,20231226,000000,70.92,71.39,70.89,70.96,708160,0
+ELS.US,D,20231227,000000,70.99,71.7025,70.77,71.42,868246,0
+ELS.US,D,20231228,000000,70.94,71.73,70.94,71.62,783868,0
+ELS.US,D,20231229,000000,71.2,71.405,70.49,70.54,757672,0
+ELS.US,D,20240102,000000,70.33,71.375,70.135,71.13,711732,0
+ELS.US,D,20240103,000000,70.48,70.76,69.29,69.34,1156650,0
+ELS.US,D,20240104,000000,69.2,70.58,68.9,69.56,918497,0
+ELS.US,D,20240105,000000,69.1,69.94,68.665,69.04,831863,0
+ELS.US,D,20240108,000000,68.98,69.98,68.98,69.92,624612,0
+ELS.US,D,20240109,000000,69.3,70.2,68.83,70.2,728745,0
+ELS.US,D,20240110,000000,70.57,70.615,70.02,70.11,1152682,0
+ELS.US,D,20240111,000000,69.87,70.025,69.28,69.81,1006135,0
+ELS.US,D,20240112,000000,70.55,70.715,69.83,70.3,530244,0
+ELS.US,D,20240116,000000,69.71,70.13,69.38,69.67,1028557,0
+ELS.US,D,20240117,000000,68.64,69.67,67.83,68.32,955558,0
+ELS.US,D,20240118,000000,68.28,68.5,67.23,67.62,765610,0
+ELS.US,D,20240119,000000,67.9,68.97,67.48,68.47,823375,0
+ELS.US,D,20240122,000000,68.55,69.35,68.515,68.96,967852,0
+ELS.US,D,20240123,000000,69.13,69.17,66.91,67,1589553,0
+ELS.US,D,20240124,000000,67.31,67.31,65.49,65.55,1805484,0
+ELS.US,D,20240125,000000,66.14,66.59,65.83,66.35,1412442,0
+ELS.US,D,20240126,000000,66.58,66.91,66.07,66.73,937852,0
+ELS.US,D,20240129,000000,66.92,67.22,66.455,66.88,1665599,0
+ELS.US,D,20240130,000000,67.98,68.97,66.97,67.89,1700455,0
+ELS.US,D,20240131,000000,68.39,69.76,67.19,67.69,2970302,0
+ELS.US,D,20240201,000000,67.36,69.54,67.17,69.39,2028585,0
+ELS.US,D,20240202,000000,68.7,69.33,67.91,68.62,1273804,0
+ELS.US,D,20240205,000000,67.82,68.4,66.96,66.99,1157229,0
+ELS.US,D,20240206,000000,66.92,67.55,66.69,67.05,927203,0
+ELS.US,D,20240207,000000,67.47,67.65,66.47,66.52,949347,0
+ELS.US,D,20240208,000000,66.1,66.82,66,66.43,896386,0
+ELS.US,D,20240209,000000,66.4,66.97,66.35,66.81,1083474,0
+ELS.US,D,20240212,000000,66.99,67.655,66.77,67.42,1026702,0
+ELS.US,D,20240213,000000,66.01,66.56,65.47,66.45,1055553,0
+ELS.US,D,20240214,000000,66.61,66.8343,66.15,66.18,1426697,0
+ELS.US,D,20240215,000000,66.64,67.14,66.05,66.46,1011392,0
+ELS.US,D,20240216,000000,65.94,66.755,65.68,66.18,1254704,0
+ELS.US,D,20240220,000000,65.87,66.82,65.775,66.64,709448,0
+ELS.US,D,20240221,000000,66.71,67.49,66.495,67.26,858853,0
+ELS.US,D,20240222,000000,67.17,67.52,66.49,66.72,2040277,0
+ELS.US,D,20240223,000000,66.96,67.28,65.7,66.82,2128152,0
+ELS.US,D,20240226,000000,66.58,67.13,65.8,65.92,747599,0
+ELS.US,D,20240227,000000,66.21,66.777,65.79,66.56,1013480,0
+ELS.US,D,20240228,000000,66.44,66.71,65.66,65.98,1328133,0
+ELS.US,D,20240229,000000,66.43,67.515,65.66,67.32,1847801,0
+ELS.US,D,20240301,000000,66.94,67.26,66.36,66.92,991745,0
+ELS.US,D,20240304,000000,67.27,67.9,66.42,67.23,1883494,0
+ELS.US,D,20240305,000000,67.25,68.17,66.51,66.89,998035,0
+ELS.US,D,20240306,000000,67.2,67.31,65.75,66.23,1296021,0
+ELS.US,D,20240307,000000,66.54,66.98,65.82,65.88,1354503,0
+ELS.US,D,20240308,000000,66.44,67,66.06,66.64,935032,0
+ELS.US,D,20240311,000000,66.6,67.08,66.34,66.68,591218,0
+ELS.US,D,20240312,000000,66.35,66.695,65.835,66.32,653040,0
+ELS.US,D,20240313,000000,66.1,67.27,66.1,66.93,1231365,0
+ELS.US,D,20240314,000000,66.57,66.585,65.1,65.68,805113,0
+ELS.US,D,20240315,000000,65.22,65.97,65.1,65.43,2108065,0
+ELS.US,D,20240318,000000,65.19,65.52,64.9,65.07,830925,0
+ELS.US,D,20240319,000000,65.25,65.44,64.8836,65.3,575856,0
+ELS.US,D,20240320,000000,65.06,65.73,64.875,65.52,875868,0
+ELS.US,D,20240321,000000,65.57,66.38,65.28,65.67,1231145,0
+ELS.US,D,20240322,000000,65.7,65.7,64.58,64.67,701128,0
+ELS.US,D,20240325,000000,64.82,65.14,63.83,63.93,880686,0
+ELS.US,D,20240326,000000,63.94,64.195,63.3975,63.42,1259805,0
+ELS.US,D,20240327,000000,63.67,64.43,63.64,64.33,1207071,0
+ELS.US,D,20240328,000000,64.61,65.15,64.14,64.4,2728317,0
+ELS.US,D,20240401,000000,64.4,64.72,63.035,63.28,1223639,0
+ELS.US,D,20240402,000000,62.31,63.21,62.18,63.16,1383388,0
+ELS.US,D,20240403,000000,62.87,63.12,62.4,62.8,1020857,0
+ELS.US,D,20240404,000000,63.32,63.7503,62.7,63.01,1169262,0
+ELS.US,D,20240405,000000,62.65,63.055,62.35,62.87,732262,0
+ELS.US,D,20240408,000000,63.18,63.92,63.05,63.73,2815315,0
+ELS.US,D,20240409,000000,63.94,64.3,63.37,64.04,3244177,0
+ELS.US,D,20240410,000000,62.49,62.815,61.46,61.96,1439066,0
+ELS.US,D,20240411,000000,62.44,62.44,61.32,61.56,1343658,0
+ELS.US,D,20240412,000000,61.5,61.51,60.6,61.03,867712,0
+ELS.US,D,20240415,000000,61.35,61.68,60.71,61.36,1646932,0
+ELS.US,D,20240416,000000,61.09,61.77,60.88,61.07,1565185,0
+ELS.US,D,20240417,000000,61.32,62.2,61.02,61.8,1157236,0
+ELS.US,D,20240418,000000,61.8,62.62,61.63,62.33,1309430,0
+ELS.US,D,20240419,000000,62.45,63.22,62.32,62.75,1501920,0
+ELS.US,D,20240422,000000,62.73,63.055,62.35,62.7,1459402,0
+ELS.US,D,20240423,000000,62.71,63.48,61.63,61.77,1639217,0
+ELS.US,D,20240424,000000,61.28,61.65,60.95,61.32,1532954,0
+ELS.US,D,20240425,000000,60.85,61.11,60.52,60.75,971626,0
+ELS.US,D,20240426,000000,60.8,61.55,60.47,60.53,1117333,0
+ELS.US,D,20240429,000000,60.9,61.43,60.49,60.71,1645774,0
+ELS.US,D,20240430,000000,60.23,60.99,59.82,60.29,1580120,0
+ELS.US,D,20240501,000000,60.19,61.88,60.19,60.95,1586750,0
+ELS.US,D,20240502,000000,61.41,63.25,61.115,63.16,1597307,0
+ELS.US,D,20240503,000000,63.76,64.13,62.51,63.33,1451517,0
+ELS.US,D,20240506,000000,63.76,64.07,62.7,63.09,797033,0
+ELS.US,D,20240507,000000,63.61,63.68,62.78,63,1684304,0
+ELS.US,D,20240508,000000,62.82,63.29,62.52,62.73,1302300,0
+ELS.US,D,20240509,000000,63.01,63.17,62.54,63.04,647772,0
+ELS.US,D,20240510,000000,63.04,63.11,62.53,62.79,894833,0
+ELS.US,D,20240513,000000,63.02,63.17,62.15,62.45,1001270,0
+ELS.US,D,20240514,000000,62.83,63.2,62.03,62.29,703114,0
+ELS.US,D,20240515,000000,63,64.11,62.86,63.33,2471710,0
+ELS.US,D,20240516,000000,63.4,63.89,63,63.47,1281693,0
+ELS.US,D,20240517,000000,63.47,64.81,63.22,64.68,1409597,0
+ELS.US,D,20240520,000000,64.45,64.83,64.08,64.17,1508163,0
+ELS.US,D,20240521,000000,64.09,64.8,63.88,64.63,956349,0
+ELS.US,D,20240522,000000,64.38,64.74,64.05,64.1,927024,0
+ELS.US,D,20240523,000000,63.85,63.93,62.2,62.3,783720,0
+ELS.US,D,20240524,000000,62.52,62.78,61.83,61.85,604024,0
+ELS.US,D,20240528,000000,62.02,62.43,61.16,61.25,835608,0
+ELS.US,D,20240529,000000,60.42,61.29,60.04,61.25,705852,0
+ELS.US,D,20240530,000000,61.61,62.65,61.53,62.6,879166,0
+ELS.US,D,20240531,000000,63,63.0785,62.35,62.77,1395161,0
+ELS.US,D,20240603,000000,62.58,63.46,62.43,63.22,1563577,0
+ELS.US,D,20240604,000000,63.13,64.415,62.78,63.87,884789,0
+ELS.US,D,20240605,000000,63.74,64,63.27,63.77,659327,0
+ELS.US,D,20240606,000000,63.47,64.03,63.34,63.8,753584,0
+ELS.US,D,20240607,000000,63.03,63.03,62.15,62.27,714322,0
+ELS.US,D,20240610,000000,62.07,62.45,61.58,61.7,1057329,0
+ELS.US,D,20240611,000000,61.44,62.01,61.07,61.34,1025577,0
+ELS.US,D,20240612,000000,62.29,62.55,61,61.29,1054183,0
+ELS.US,D,20240613,000000,61.48,62.85,60.96,62.41,1934007,0
+ELS.US,D,20240614,000000,62.33,63.02,62.14,62.72,952375,0
+ELS.US,D,20240617,000000,62.24,62.72,62.03,62.37,840389,0
+ELS.US,D,20240618,000000,62.45,62.91,62.01,62.89,2212618,0
+ELS.US,D,20240620,000000,62.79,63.48,62.62,63.19,789869,0
+ELS.US,D,20240621,000000,63.4,64.65,63.17,64.34,1780692,0
+ELS.US,D,20240624,000000,64.35,65.8,64.02,65.02,1548126,0
+ELS.US,D,20240625,000000,64.77,64.94,63.69,64.24,729038,0
+ELS.US,D,20240626,000000,63.74,64.54,63.64,64.44,1381323,0
+ELS.US,D,20240627,000000,64.56,65.32,64.17,65.26,1587332,0
+ELS.US,D,20240628,000000,65.15,65.73,64.45,65.13,3107655,0
+ELS.US,D,20240701,000000,64.8,65.15,64.025,64.6,1180260,0
+ELS.US,D,20240702,000000,64.95,64.95,63.88,63.97,1576784,0
+ELS.US,D,20240703,000000,64.11,64.33,63.6,63.6,562655,0
+ELS.US,D,20240705,000000,63.69,64.259,63.37,64,630668,0
+ELS.US,D,20240708,000000,64.2,64.74,63.73,63.73,1045461,0
+ELS.US,D,20240709,000000,63.8,64.39,63.29,64.17,981553,0
+ELS.US,D,20240710,000000,64.4,64.65,63.61,64.57,1406034,0
+ELS.US,D,20240711,000000,65.41,66.78,65.18,66.17,1226427,0
+ELS.US,D,20240712,000000,66.51,67.38,66.02,66.68,1059967,0
+ELS.US,D,20240715,000000,66.88,67.31,66.51,67.06,924102,0
+ELS.US,D,20240716,000000,67.37,68.085,67.13,67.97,837657,0
+ELS.US,D,20240717,000000,68.05,69.26,67.945,68.95,1079817,0
+ELS.US,D,20240718,000000,68.68,69.24,67.64,67.86,1340971,0
+ELS.US,D,20240719,000000,67.83,68.07,67.085,67.83,867684,0
+ELS.US,D,20240722,000000,67.89,68.28,67.3,67.73,1365883,0
+ELS.US,D,20240723,000000,68.75,68.75,65.65,66.34,2191237,0
+ELS.US,D,20240724,000000,66.75,66.895,65.65,65.66,999686,0
+ELS.US,D,20240725,000000,65.86,67.47,65.795,66.09,1460039,0
+ELS.US,D,20240726,000000,66.41,67.59,66.14,67,906155,0
+ELS.US,D,20240729,000000,66.99,67.3,66.5,67,792792,0
+ELS.US,D,20240730,000000,67.11,68.641,67.0061,68.55,879272,0
+ELS.US,D,20240731,000000,68.54,69.75,68,68.68,1559841,0
+ELS.US,D,20240801,000000,69.22,70.48,68.93,70.4,1568790,0
+ELS.US,D,20240802,000000,70.66,73.28,70.05,72.52,1896616,0
+ELS.US,D,20240805,000000,71.54,73.11,70.65,70.67,1921338,0
+ELS.US,D,20240806,000000,70.61,72.36,70.24,71.07,1246691,0
+ELS.US,D,20240807,000000,70.87,71.78,70.37,70.7,904414,0
+ELS.US,D,20240808,000000,70.37,71.49,70.23,71.06,920602,0
+ELS.US,D,20240809,000000,71.43,71.98,71.11,71.85,1333684,0
+ELS.US,D,20240812,000000,71.65,71.8,70.69,71.14,444682,0
+ELS.US,D,20240813,000000,71.82,71.9199,71.11,71.37,818382,0
+ELS.US,D,20240814,000000,71.38,71.98,71.005,71.45,681199,0
+ELS.US,D,20240815,000000,71.29,71.56,70.02,70.33,1245197,0
+ELS.US,D,20240816,000000,70.34,70.61,69.59,70.39,754379,0
+ELS.US,D,20240819,000000,70.43,71.12,70.37,70.85,727440,0
+ELS.US,D,20240820,000000,70.98,71.17,70.28,70.8,630708,0
+ELS.US,D,20240821,000000,70.86,71.14,70.64,71.1,841149,0
+ELS.US,D,20240822,000000,71.15,71.39,70.08,70.23,1051960,0
+ELS.US,D,20240823,000000,70.36,71.06,69.94,70.36,667057,0
+ELS.US,D,20240826,000000,70.8,70.865,70.1,70.18,626529,0
+ELS.US,D,20240827,000000,69.83,70.56,69.605,70.39,729392,0
+ELS.US,D,20240828,000000,70.45,71.47,70.45,71.34,717182,0
+ELS.US,D,20240829,000000,71.16,72.18,70.9083,71.93,912890,0
+ELS.US,D,20240830,000000,72.32,72.895,71.74,72.71,927143,0
+ELS.US,D,20240903,000000,72.5,72.71,71.36,71.82,1075347,0
+ELS.US,D,20240904,000000,71.99,73.12,71.895,72.62,926667,0
+ELS.US,D,20240905,000000,73.24,73.59,72.3,72.33,1325274,0
+ELS.US,D,20240906,000000,72.3,74.16,72.3,73.87,1526278,0
+ELS.US,D,20240909,000000,73.75,74.61,73.34,74.2,857308,0
+ELS.US,D,20240910,000000,74.47,75.39,74.35,75.3,611117,0
+ELS.US,D,20240911,000000,74.59,74.93,73.82,74.84,871285,0
+ELS.US,D,20240912,000000,74.73,75.34,74.06,75.23,958577,0
+ELS.US,D,20240913,000000,75.61,76.47,75.45,76.25,757011,0
+ELS.US,D,20240916,000000,76.48,76.6,75.23,75.31,817176,0
+ELS.US,D,20240917,000000,75.24,75.69,74.38,74.45,905039,0
+ELS.US,D,20240918,000000,73.87,75.08,73.44,73.49,729606,0
+ELS.US,D,20240919,000000,75.11,75.11,73.49,73.57,1374548,0
+ELS.US,D,20240920,000000,73.35,73.49,71.52,71.81,3010983,0
+ELS.US,D,20240923,000000,72.8,73.87,72.31,73.13,1392713,0
+ELS.US,D,20240924,000000,72.12,73.43,72.09,72.93,1491200,0
+ELS.US,D,20240925,000000,73.11,73.11,71.72,71.96,1160518,0
+ELS.US,D,20240926,000000,71.74,72.39,70.81,71,1428646,0
+ELS.US,D,20240927,000000,71.12,71.15,70.27,70.76,1250080,0
+ELS.US,D,20240930,000000,70.945,71.4,70.33,71.34,1257006,0
+ELS.US,D,20241001,000000,71.67,71.97,69.995,70.17,1269076,0
+ELS.US,D,20241002,000000,69.63,69.99,69.02,69.5,1088675,0
+ELS.US,D,20241003,000000,69.49,69.89,68.85,69.81,1011747,0
+ELS.US,D,20241004,000000,69.81,69.81,68.97,69.28,1214600,0
+ELS.US,D,20241007,000000,69.3,69.3,67.44,67.96,1328449,0
+ELS.US,D,20241008,000000,68.29,68.29,65.97,66.12,2174002,0
+ELS.US,D,20241009,000000,65.47,66.61,65.32,66.37,1812704,0
+ELS.US,D,20241010,000000,66.61,67.88,66.515,67.4,1444722,0
+ELS.US,D,20241011,000000,67.77,68.085,67.29,67.78,834472,0
+ELS.US,D,20241014,000000,67.63,68.34,67.45,67.96,814307,0
+ELS.US,D,20241015,000000,68.28,69.55,68.16,69.21,1414830,0
+ELS.US,D,20241016,000000,69.24,70.31,69.11,70.01,1028357,0
+ELS.US,D,20241017,000000,69.34,70.44,69.34,70.13,1220442,0
+ELS.US,D,20241018,000000,69.98,70.72,69.86,69.97,1721030,0
+ELS.US,D,20241021,000000,69.58,69.94,67.86,68.02,1798241,0
+ELS.US,D,20241022,000000,67.85,69.55,67.465,68.69,1299432,0
+ELS.US,D,20241023,000000,69.28,70.95,68.72,70.59,1360336,0
+ELS.US,D,20241024,000000,70.35,71.41,69.95,69.99,998197,0
+ELS.US,D,20241025,000000,70.44,70.68,69.355,69.39,951902,0
+ELS.US,D,20241028,000000,69.6,70.09,68.71,68.94,1292604,0
+ELS.US,D,20241029,000000,68.76,69.11,68.03,69,884087,0
+ELS.US,D,20241030,000000,69.07,70.35,69.07,70.1,1096246,0
+ELS.US,D,20241031,000000,69.71,71.36,69.54,70.12,1820925,0
+ELS.US,D,20241101,000000,70.44,71.05,69.25,69.32,1087722,0
+ELS.US,D,20241104,000000,69.54,69.91,68.7,69.42,862372,0
+ELS.US,D,20241105,000000,68.85,70.1,68.68,70.09,849914,0
+ELS.US,D,20241106,000000,70.15,70.32,67.37,68.72,1906963,0
+ELS.US,D,20241107,000000,68.6,70.14,68.14,69.76,1972787,0
+ELS.US,D,20241108,000000,70.25,71.75,69.59,71.43,1274334,0
+ELS.US,D,20241111,000000,71.998,73.02,71.49,72.51,1515623,0
+ELS.US,D,20241112,000000,72.2,72.91,71.98,72.24,1424851,0
+ELS.US,D,20241113,000000,73.01,73.67,72.22,72.45,1204407,0
+ELS.US,D,20241114,000000,72.46,73.4425,71.68,71.71,1340151,0
+ELS.US,D,20241115,000000,71.745,72.02,70.87,70.89,1518301,0
+ELS.US,D,20241118,000000,70.89,71.3175,70.8,70.99,1008713,0
+ELS.US,D,20241119,000000,70.505,71.13,70.505,70.85,1212371,0
+ELS.US,D,20241120,000000,70.57,70.8803,70.11,70.67,1043891,0
+ELS.US,D,20241121,000000,70.97,71.11,70.53,70.84,869782,0
+ELS.US,D,20241122,000000,70.9,71.21,70.46,70.94,1094935,0
+ELS.US,D,20241125,000000,71.44,71.78,70.66,71.11,1874247,0
+ELS.US,D,20241126,000000,72.18,72.18,70.68,71.37,1019646,0
+ELS.US,D,20241127,000000,72,72.81,71.91,72.09,818989,0
+ELS.US,D,20241129,000000,72.32,72.565,71.28,71.33,674408,0
+ELS.US,D,20241202,000000,71.25,71.26,70.15,70.35,928877,0
+ELS.US,D,20241203,000000,70.285,70.43,69.54,69.73,797768,0
+ELS.US,D,20241204,000000,69.605,70.15,69.16,70.01,861314,0
+ELS.US,D,20241205,000000,69.66,70.55,69.61,70.23,878779,0
+ELS.US,D,20241206,000000,70.49,70.54,69.43,69.7,830117,0
+ELS.US,D,20241209,000000,69.475,70.3,69.04,70.11,1182735,0
+ELS.US,D,20241210,000000,69.89,70.43,68.725,69,951398,0
+ELS.US,D,20241211,000000,69.07,69.54,68.17,68.35,1276710,0
+ELS.US,D,20241212,000000,68.475,68.925,68.2,68.38,1524833,0
+ELS.US,D,20241213,000000,68.18,68.5614,67.63,67.92,918198,0
+ELS.US,D,20241216,000000,67.81,69.23,67.75,68.34,1105070,0
+ELS.US,D,20241217,000000,68.05,69.15,67.84,68.75,1183927,0
+ELS.US,D,20241218,000000,68.35,68.99,66.495,66.66,1673316,0
+ELS.US,D,20241219,000000,66.45,67.62,66.13,66.18,1647764,0
+ELS.US,D,20241220,000000,67.05,67.71,66.37,66.61,4460872,0
+ELS.US,D,20241223,000000,66.41,67.305,65.91,67.12,1111580,0
+ELS.US,D,20241224,000000,66.965,67.85,66.96,67.78,394024,0
+ELS.US,D,20241226,000000,67.305,67.91,67.2783,67.42,937698,0
+ELS.US,D,20241227,000000,66.86,67.61,66.43,66.6,992981,0
+ELS.US,D,20241230,000000,66.465,66.57,65.39,66.06,826641,0
+ELS.US,D,20241231,000000,66.65,66.75,65.89,66.6,1114832,0
+ELS.US,D,20250102,000000,66.725,67.825,66.42,66.65,1719280,0
+ELS.US,D,20250103,000000,67.145,68.02,66.47,67.79,1039285,0
+ELS.US,D,20250106,000000,67.605,67.72,65.63,65.72,1405449,0
+ELS.US,D,20250107,000000,66,66.5,64.9,65.38,995539,0
+ELS.US,D,20250108,000000,65.3,65.81,64.85,65.75,1730775,0
+ELS.US,D,20250110,000000,65,65.5,63.73,64.47,1768554,0
+ELS.US,D,20250113,000000,64.8645,65.18,64.25,65.05,1311374,0
+ELS.US,D,20250114,000000,65.005,65.37,64.61,64.99,1289211,0
+ELS.US,D,20250115,000000,66.45,66.45,64.25,64.36,1826212,0
+ELS.US,D,20250116,000000,64.72,66.37,64.35,66.2,1436380,0
+ELS.US,D,20250117,000000,66.18,67.11,66.125,66.46,839233,0
+ELS.US,D,20250121,000000,66.71,67.585,66.56,67.42,862373,0
+ELS.US,D,20250122,000000,66.775,66.97,65.74,65.82,1080682,0
+ELS.US,D,20250123,000000,66.01,66.51,65.23,66.51,1923745,0
+ELS.US,D,20250124,000000,66.11,67.29,66.11,67.23,1090432,0
+ELS.US,D,20250127,000000,67.78,69.99,67.685,69.32,2400095,0
+ELS.US,D,20250128,000000,68.325,69.19,66.46,66.61,1822504,0
+ELS.US,D,20250129,000000,66.91,67.25,64.8,65.26,1482730,0
+ELS.US,D,20250130,000000,65.87,66.21,64.73,65.16,1683182,0
+ELS.US,D,20250131,000000,65.275,66.395,64.97,65.45,4887879,0
+ELS.US,D,20250203,000000,64.64,65.93,64.22,65.29,1124322,0
+ELS.US,D,20250204,000000,64.53,65.525,64.445,64.97,1020184,0
+ELS.US,D,20250205,000000,65.46,66.51,64.93,65.96,1620085,0
+ELS.US,D,20250206,000000,66.435,66.46,65.26,66.42,1152861,0
+ELS.US,D,20250207,000000,66.46,66.87,65.96,66.22,1225221,0
+ELS.US,D,20250210,000000,66.09,66.66,65.455,66.3,1237545,0
+ELS.US,D,20250211,000000,66,66.78,65.8271,66.75,1161135,0
+ELS.US,D,20250212,000000,65.84,66.625,65.78,66.2,1207549,0
+ELS.US,D,20250213,000000,66.18,67.37,66.18,66.92,1111356,0
+ELS.US,D,20250214,000000,67.14,67.555,65.39,65.42,783361,0
+ELS.US,D,20250218,000000,65.18,65.89,64.93,65.3,1003924,0
+ELS.US,D,20250219,000000,65.1156,65.62,64.9,65.22,1006370,0
+ELS.US,D,20250220,000000,65.25,66.41,65,66.18,769448,0
+ELS.US,D,20250221,000000,66.22,66.795,65.77,66.05,1454517,0
+ELS.US,D,20250224,000000,66.3,68.035,66.08,67.02,2135468,0
+ELS.US,D,20250225,000000,67.43,68.835,67.11,68.59,1931295,0
+ELS.US,D,20250226,000000,68.865,68.865,67.2,67.28,1267800,0
+ELS.US,D,20250227,000000,67.395,68.54,67.01,68.31,1993262,0
+ELS.US,D,20250228,000000,68.38,69.815,68.34,68.58,2861728,0
+ELS.US,D,20250303,000000,68.29,69.28,68.17,69.06,1443225,0
+ELS.US,D,20250304,000000,69.53,70.24,68.03,68.06,1271729,0
+ELS.US,D,20250305,000000,67.935,68.93,67.58,68.65,1454340,0
+ELS.US,D,20250306,000000,68.19,69.2,67.385,67.76,1192651,0
+ELS.US,D,20250307,000000,68.17,69.0055,68.07,68.56,1189914,0
+ELS.US,D,20250310,000000,69.045,70.35,68.61,68.65,1446129,0
+ELS.US,D,20250311,000000,68.79,69.04,67.16,67.8,1888486,0
+ELS.US,D,20250312,000000,67.32,68.05,66.3,66.79,1447884,0
+ELS.US,D,20250313,000000,67.14,67.58,65.88,66.03,1109094,0
+ELS.US,D,20250314,000000,66.515,67.09,65.87,67.05,785448,0
+ELS.US,D,20250317,000000,67.26,68.86,67.02,68.27,745380,0
+ELS.US,D,20250318,000000,68.44,69.2797,68.245,68.39,742862,0
+ELS.US,D,20250319,000000,68.39,68.65,67.74,68.47,1518859,0
+ELS.US,D,20250320,000000,68.655,69.11,68.28,68.72,1093667,0
+ELS.US,D,20250321,000000,68.565,68.96,67.99,68.47,2036825,0
+ELS.US,D,20250324,000000,68.405,69.065,67.89,67.9,997469,0
+ELS.US,D,20250325,000000,67.835,67.89,66.33,66.85,1498325,0
+ELS.US,D,20250326,000000,67.115,67.57,66.72,67.18,2444512,0
+ELS.US,D,20250327,000000,67.24,67.69,65.13,65.76,2822166,0
+ELS.US,D,20250328,000000,65.74,66.45,65.36,66.43,2027999,0
+ELS.US,D,20250331,000000,66.67,67.64,66.19,66.7,1693645,0
+ELS.US,D,20250401,000000,66.97,67.24,65.74,66.56,1693895,0
+ELS.US,D,20250402,000000,65.73,66.99,65.73,66.66,1185866,0
+ELS.US,D,20250403,000000,66.96,68.95,66.82,68.02,3068872,0
+ELS.US,D,20250404,000000,68.71,69.15,65.795,66.05,2318951,0
+ELS.US,D,20250407,000000,65.395,66.61,63.02,63.34,2240290,0
+ELS.US,D,20250408,000000,65.595,65.595,61.2,61.79,1885204,0
+ELS.US,D,20250409,000000,61.01,64.49,58.86,64.05,2602924,0
+ELS.US,D,20250410,000000,63.085,64.385,62.08,63.74,1596562,0
+ELS.US,D,20250411,000000,63.08,64.38,62.36,64.34,1163696,0
+ELS.US,D,20250414,000000,64.385,65.575,64.385,65.57,1171266,0
+ELS.US,D,20250415,000000,65.42,65.9,64.925,65.49,938485,0
+ELS.US,D,20250416,000000,65.585,65.94,64.54,64.92,1233127,0
+ELS.US,D,20250417,000000,64.94,66.04,64.72,65.32,1430162,0
+ELS.US,D,20250421,000000,64.94,65.38,63.86,64.43,1443196,0
+ELS.US,D,20250422,000000,63.77,64.26,62.39,63.69,2244570,0
+ELS.US,D,20250423,000000,63.73,64.26,61.785,62.78,2433160,0
+ELS.US,D,20250424,000000,62.755,63.81,62.55,63.41,1663063,0
+ELS.US,D,20250425,000000,63.65,63.99,62.71,63.06,1196722,0
+ELS.US,D,20250428,000000,63.075,64,62.77,63.88,1631310,0
+ELS.US,D,20250429,000000,63.86,64.27,63.48,63.79,1227302,0
+ELS.US,D,20250430,000000,64.38,64.835,63.105,64.78,2056119,0
+ELS.US,D,20250501,000000,64.51,65.11,63.65,64.79,1625131,0
+ELS.US,D,20250502,000000,64.83,65.785,64.83,65.68,1735543,0
+ELS.US,D,20250505,000000,65.775,65.775,64.83,64.98,1189152,0
+ELS.US,D,20250506,000000,64.43,64.96,63.545,63.77,1420067,0
+ELS.US,D,20250507,000000,63.82,65.23,63.78,64.34,1741988,0
+ELS.US,D,20250508,000000,64.86,64.86,63.55,63.73,973415,0
+ELS.US,D,20250509,000000,63.63,64.56,63.5,64.32,942489,0
+ELS.US,D,20250512,000000,64.43,64.43,62.6,63.59,1313402,0
+ELS.US,D,20250513,000000,63.605,63.92,62.23,62.6,1329695,0
+ELS.US,D,20250514,000000,62.67,62.8,61.42,62.42,1087910,0
+ELS.US,D,20250515,000000,62.94,63.88,62.65,63.82,929293,0
+ELS.US,D,20250516,000000,63.86,64.91,63.85,64.86,858769,0
+ELS.US,D,20250519,000000,64.85,65.4,64.32,65.36,797946,0
+ELS.US,D,20250520,000000,65.055,65.53,65.01,65.34,881727,0
+ELS.US,D,20250521,000000,65.06,65.19,64.03,64.09,1401003,0
+ELS.US,D,20250522,000000,64.35,64.39,63.105,63.39,899149,0
+ELS.US,D,20250523,000000,63.485,63.69,63,63.52,809465,0
+ELS.US,D,20250527,000000,64.115,64.58,63.96,64.34,1359808,0
+ELS.US,D,20250528,000000,64.11,64.37,63,63.14,2320827,0
+ELS.US,D,20250529,000000,63.04,63.41,62.34,62.95,3333424,0
+ELS.US,D,20250530,000000,62.96,63.72,62.82,63.57,1872190,0
+ELS.US,D,20250602,000000,63.15,63.67,62.72,63.41,1022304,0
+ELS.US,D,20250603,000000,63.425,63.425,62.19,62.86,1180825,0
+ELS.US,D,20250604,000000,62.75,63.82,62.57,63.23,1103347,0
+ELS.US,D,20250605,000000,63.39,63.42,62.65,62.72,1284194,0
+ELS.US,D,20250606,000000,62.885,63.14,61.7,62.24,978208,0
+ELS.US,D,20250609,000000,62.42,63.18,61.955,62.33,1228395,0
+ELS.US,D,20250610,000000,62.28,63.6,62.28,63.13,1362939,0
+ELS.US,D,20250611,000000,63.355,63.74,62.36,62.63,1439623,0
+ELS.US,D,20250612,000000,62.975,63.48,62.17,63,1102426,0
+ELS.US,D,20250613,000000,62.85,63.34,61.8975,62.36,838985,0
+ELS.US,D,20250616,000000,62.26,62.8,61.6,61.8,1129686,0
+ELS.US,D,20250617,000000,61.895,62.81,61.45,62.52,1383797,0
+ELS.US,D,20250618,000000,62.5523,63.22,62.52,63.07,946485,0
+ELS.US,D,20250620,000000,63.65,63.65,62.55,62.8,1672271,0
+ELS.US,D,20250623,000000,62.915,64.12,62.81,64.03,1253098,0
+ELS.US,D,20250624,000000,63.99,64.08,63.36,63.53,1194319,0
+ELS.US,D,20250625,000000,63.305,63.305,62.255,62.4,979248,0
+ELS.US,D,20250626,000000,62.605,62.86,61.94,62.61,1135335,0
+ELS.US,D,20250627,000000,62.09,62.47,61.15,61.46,1612694,0
+ELS.US,D,20250630,000000,60.97,61.9,60.58,61.67,1363184,0
+ELS.US,D,20250701,000000,61.81,62.8,61.285,61.83,1438135,0
+ELS.US,D,20250702,000000,61.65,62.08,60.94,61.64,1307283,0
+ELS.US,D,20250703,000000,61.525,62.5,61.12,62.12,870522,0
+ELS.US,D,20250707,000000,62.075,62.79,61.58,62.03,2011501,0
+ELS.US,D,20250708,000000,62.16,62.16,61.47,61.75,1600447,0
+ELS.US,D,20250709,000000,61.91,62.3,61.48,62.04,1706308,0
+ELS.US,D,20250710,000000,61.86,62.59,61.64,61.82,1233920,0
+ELS.US,D,20250711,000000,61.525,61.7,61.01,61.51,1137832,0
+ELS.US,D,20250714,000000,61.525,62.1676,61.4,61.91,1293135,0
+ELS.US,D,20250715,000000,61.735,62.19,61.08,61.1,2718204,0
+ELS.US,D,20250716,000000,61.36,61.83,61.11,61.76,1446642,0
+ELS.US,D,20250717,000000,61.49,61.96,61.1575,61.75,1736397,0
+ELS.US,D,20250718,000000,61.735,62.28,61.32,61.97,1046192,0
+ELS.US,D,20250721,000000,62.55,62.55,61.47,61.72,1359230,0
+ELS.US,D,20250722,000000,60.76,61.83,60.03,61.55,3044596,0
+ELS.US,D,20250723,000000,61.59,61.59,60.74,60.94,2018763,0
+ELS.US,D,20250724,000000,60.91,60.99,59.9,59.91,2198444,0
+ELS.US,D,20250725,000000,60.01,60.74,59.48,59.63,1382290,0
+ELS.US,D,20250728,000000,59.24,59.62,58.31,58.43,1469611,0
+ELS.US,D,20250729,000000,58.815,60.17,58.46,60.12,1836600,0
+ELS.US,D,20250730,000000,59.96,60.06,58.15,58.6,2755813,0
+ELS.US,D,20250731,000000,58.44,60.76,58.37,59.92,3195290,0
+ELS.US,D,20250801,000000,60.94,61.21,59.68,60.26,2200136,0
+ELS.US,D,20250804,000000,60.66,61.61,60.35,61.43,2359691,0
+ELS.US,D,20250805,000000,61.37,62.2,60.83,62.05,3118454,0
+ELS.US,D,20250806,000000,62.05,62.5,61.33,61.35,3258081,0
+ELS.US,D,20250807,000000,62.06,62.07,60.65,61.17,1505312,0
+ELS.US,D,20250808,000000,60.88,61.34,60.07,60.15,1237415,0
+ELS.US,D,20250811,000000,60.14,60.24,59.68,59.86,1317794,0
+ELS.US,D,20250812,000000,59.89,60.27,59.23,60.24,1522254,0
+ELS.US,D,20250813,000000,60.235,61.06,59.74,60.93,1556381,0
+ELS.US,D,20250814,000000,60.39,60.55,60.05,60.29,950012,0
+ELS.US,D,20250815,000000,60.73,60.82,60.17,60.68,1228269,0
+ELS.US,D,20250818,000000,60.665,60.72,59.5,59.52,1305775,0
+ELS.US,D,20250819,000000,60.06,60.74,59.52,60.73,1702022,0
+ELS.US,D,20250820,000000,60.905,61.61,60.565,60.62,1245605,0
+ELS.US,D,20250821,000000,60.09,60.71,59.92,60.36,1384307,0
+ELS.US,D,20250822,000000,60.635,61.3,60.3,60.47,1311269,0
+ELS.US,D,20250825,000000,60.68,60.68,59.725,59.81,1335104,0
+ELS.US,D,20250826,000000,59.845,59.96,58.96,59.1,1473911,0
+ELS.US,D,20250827,000000,58.97,60.15,58.87,60,1773430,0
+ELS.US,D,20250828,000000,60.07,60.07,59.3,59.64,1193282,0
+ELS.US,D,20250829,000000,59.65,60.29,59.36,60.29,1428142,0
+ELS.US,D,20250902,000000,60,60.14,59.07,59.53,1697312,0
+ELS.US,D,20250903,000000,59.385,60.23,59.37,60.18,1368456,0
+ELS.US,D,20250904,000000,60.09,60.9,59.985,60.89,1591580,0
+ELS.US,D,20250905,000000,61.08,62.12,61.08,61.72,1872438,0
+ELS.US,D,20250908,000000,61.37,61.64,60.97,61.57,1594789,0
+ELS.US,D,20250909,000000,61.26,61.95,61.11,61.65,1388525,0
+ELS.US,D,20250910,000000,61.53,61.77,60.325,60.39,1773347,0
+ELS.US,D,20250911,000000,60.66,61.625,60.4,61.52,1413271,0
+ELS.US,D,20250912,000000,61.22,61.845,61.19,61.49,1341668,0
+ELS.US,D,20250915,000000,61.61,61.9,60.74,60.79,1766395,0
+ELS.US,D,20250916,000000,60.905,61.03,60.23,60.81,2456153,0
+ELS.US,D,20250917,000000,60.92,61.4499,60.4,60.61,2225979,0
+ELS.US,D,20250918,000000,60.41,60.755,59.94,60.33,1447660,0
+ELS.US,D,20250919,000000,60.08,60.94,60.08,60.56,4557111,0
+ELS.US,D,20250922,000000,60.17,60.595,60.01,60.39,1182754,0
+ELS.US,D,20250923,000000,60.17,60.6,59.885,60.32,1241815,0
+ELS.US,D,20250924,000000,60.3,60.6,59.695,59.86,938832,0
+ELS.US,D,20250925,000000,59.8,60.31,59.62,59.98,1285572,0
+ELS.US,D,20250926,000000,59.525,59.92,59.34,59.53,1840269,0
+ELS.US,D,20250929,000000,59.34,59.65,59.07,59.51,1804483,0
+ELS.US,D,20250930,000000,59.44,60.75,59.41,60.7,2252253,0
+ELS.US,D,20251001,000000,60.775,61.3,60.29,60.97,1966908,0
+ELS.US,D,20251002,000000,60.935,61.22,60.24,61.11,1504178,0
+ELS.US,D,20251003,000000,61.135,62.22,60.78,61.93,1577736,0
+ELS.US,D,20251006,000000,62.075,62.2,61.35,61.77,2011258,0
+ELS.US,D,20251007,000000,61.675,62.52,61.55,62.03,1689692,0
+ELS.US,D,20251008,000000,61.975,62.9,61.37,62.9,2486609,0
+ELS.US,D,20251009,000000,63.1,63.84,62.4,62.78,2497156,0
+ELS.US,D,20251010,000000,63.36,63.81,62.915,63.24,2844955,0
+ELS.US,D,20251013,000000,62.86,63.1,61.7,62.47,2343859,0
+ELS.US,D,20251014,000000,62.69,63,61.76,62.21,2694130,0
+ELS.US,D,20251015,000000,61.8655,63.24,61.8655,62.22,1935322,0
+ELS.US,D,20251016,000000,62.12,62.865,61.72,62.21,2102775,0
+ELS.US,D,20251017,000000,62.36,62.69,62.09,62.38,1662816,0
+ELS.US,D,20251020,000000,62.15,62.94,62.06,62.92,1204843,0
+ELS.US,D,20251021,000000,62.695,63.37,62.3701,62.94,1137890,0
+ELS.US,D,20251022,000000,63.42,63.5,62.72,63.37,1616313,0
+ELS.US,D,20251023,000000,61.175,61.77,59.58,60.99,5648254,0
+ELS.US,D,20251024,000000,61.4551,62.01,61.115,61.55,2690718,0
+ELS.US,D,20251027,000000,61.29,62.025,61.03,61.91,1797924,0
+ELS.US,D,20251028,000000,61.565,61.7,60.54,60.72,2085056,0
+ELS.US,D,20251029,000000,60.455,60.455,58.93,59.85,3906391,0
+ELS.US,D,20251030,000000,59.24,61.39,59.23,60.75,2827431,0
+ELS.US,D,20251031,000000,60.575,61.315,60.01,61.05,3485374,0
+ELS.US,D,20251103,000000,60.59,61.105,60,60.4,2634523,0
+ELS.US,D,20251104,000000,60.61,60.75,60.02,60.65,2074460,0
+ELS.US,D,20251105,000000,60.6,61.24,60.47,60.68,1748673,0
+ELS.US,D,20251106,000000,60.38,61.1199,60.36,60.84,2118306,0
+ELS.US,D,20251107,000000,61.17,62.14,60.95,62.12,1941995,0
+ELS.US,D,20251110,000000,62.217,62.217,61.305,61.92,1369543,0
+ELS.US,D,20251111,000000,62.2118,63.25,62.2118,63.05,1224484,0
+ELS.US,D,20251112,000000,62.7,63.23,62.08,62.13,1196760,0
+ELS.US,D,20251113,000000,62.17,62.205,61.54,61.67,1130193,0
+ELS.US,D,20251114,000000,62.11,62.47,61.65,62.12,1185857,0
+ELS.US,D,20251117,000000,61.9,62.44,61.58,61.76,1204265,0
+ELS.US,D,20251118,000000,61.75,62.08,61.24,61.67,1414434,0
+ELS.US,D,20251119,000000,61.53,61.83,61.11,61.36,1633024,0
+ELS.US,D,20251120,000000,61.52,62.25,61.41,61.89,1569432,0
+ELS.US,D,20251121,000000,62.14,63.44,61.8,63.01,1810478,0
+ELS.US,D,20251124,000000,62.73,63.64,62.45,63.19,4432993,0
+ELS.US,D,20251125,000000,63.365,64,62.92,63.02,1639874,0
+ELS.US,D,20251126,000000,62.89,63.5,62.63,62.71,1173167,0
+ELS.US,D,20251128,000000,62.81,63.38,62.54,62.87,716220,0
+ELS.US,D,20251201,000000,62.67,63.24,62.41,62.51,1416581,0
+ELS.US,D,20251202,000000,62.65,62.88,62.19,62.54,1394912,0
+ELS.US,D,20251203,000000,62.49,62.75,62.04,62.46,1577677,0
+ELS.US,D,20251204,000000,62.21,62.84,61.94,62.07,1297084,0
+ELS.US,D,20251205,000000,62.175,62.24,61.34,61.69,1395125,0
+ELS.US,D,20251208,000000,61.92,61.92,60.23,60.41,1762556,0
+ELS.US,D,20251209,000000,60.76,61.47,60.33,60.44,1762497,0
+ELS.US,D,20251210,000000,60.745,60.745,59.885,60.22,1697722,0
+ELS.US,D,20251211,000000,60.505,61.89,60.285,61.55,1753271,0
+ELS.US,D,20251212,000000,60.88,62.22,60.88,62.05,1578106,0
+ELS.US,D,20251215,000000,62.085,62.735,61.765,62.72,1115919,0
+ELS.US,D,20251216,000000,62.65,63.09,61.65,61.66,1945579,0
+ELS.US,D,20251217,000000,61.9,62.89,61.66,62.51,1102175,0
+ELS.US,D,20251218,000000,62.27,62.55,61.59,61.68,1319378,0
+ELS.US,D,20251219,000000,61.69,61.9,61.19,61.28,2674157,0
+ELS.US,D,20251222,000000,61.25,61.46,60.84,61.28,1117524,0
+ELS.US,D,20251223,000000,61.255,61.55,60.675,61.41,1121648,0
+ELS.US,D,20251224,000000,61.505,62,61.39,61.79,438402,0
+ELS.US,D,20251226,000000,61.39,61.39,60.86,61.2,639088,0
+ELS.US,D,20251229,000000,61.305,61.32,60.79,60.92,979347,0
+ELS.US,D,20251230,000000,61.37,61.37,60.85,60.98,1033613,0
+ELS.US,D,20251231,000000,60.9,61.04,60.61,60.61,846900,0
+ELS.US,D,20260102,000000,60.375,60.43,59.54,59.79,1568240,0
+ELS.US,D,20260105,000000,59.76,59.76,58.72,59.3,1807695,0
+ELS.US,D,20260106,000000,59.09,60.07,59.08,59.83,1838960,0
+ELS.US,D,20260107,000000,60.145,60.37,59.53,59.68,1534751,0
+ELS.US,D,20260108,000000,59.7,61.615,59.37,61.25,1584150,0
+ELS.US,D,20260109,000000,61.135,61.41,60.7,60.84,1933621,0
+ELS.US,D,20260112,000000,61.015,61.71,60.71,60.94,1667141,0
+ELS.US,D,20260113,000000,61.085,61.33,60.25,61,2107322,0
+ELS.US,D,20260114,000000,61.1,62.075,60.88,61.71,1491086,0
+ELS.US,D,20260115,000000,62,62.49,61.765,62.13,1438335,0
+ELS.US,D,20260116,000000,61.965,63.73,61.69,63.6,1539589,0
+ELS.US,D,20260120,000000,62.975,63.26,61.95,62.83,1799353,0
+ELS.US,D,20260121,000000,62.45,63.12,62,63.01,2101233,0
+ELS.US,D,20260122,000000,63.155,63.87,63.05,63.4,2164042,0
+ELS.US,D,20260123,000000,63.45,64.15,63.22,63.98,1340609,0
+ELS.US,D,20260126,000000,64.02,64.35,62.515,62.87,1724057,0
+ELS.US,D,20260127,000000,63.16,63.535,62.68,62.9,1661311,0
+ELS.US,D,20260128,000000,62.91,63.16,61.78,61.92,1594533,0
+ELS.US,D,20260129,000000,62.85,63.25,61.61,62.77,2505444,0
+ELS.US,D,20260130,000000,62.935,63.52,62.365,63.17,2253451,0
+ELS.US,D,20260202,000000,63.3,63.74,62.49,63.2,2642137,0
+ELS.US,D,20260203,000000,63.93,64.49,63.245,64.07,2032566,0
+ELS.US,D,20260204,000000,64.39,65.8429,64.315,65.56,2071388,0
+ELS.US,D,20260205,000000,66,66.72,65.54,66.44,2209144,0
+ELS.US,D,20260206,000000,66.42,67.34,65.48,65.48,3341114,0
+ELS.US,D,20260209,000000,65.315,66,65,65.64,1410970,0
+ELS.US,D,20260210,000000,65.96,66.59,65.665,66.23,1151279,0
+ELS.US,D,20260211,000000,65.11,65.99,65.11,65.95,2395456,0
+ELS.US,D,20260212,000000,66.68,68.28,65.94,67.18,2127658,0
+ELS.US,D,20260213,000000,67.705,68.085,66.76,67.82,1873002,0
+ELS.US,D,20260217,000000,68.3501,68.5388,67.36,67.89,1756910,0
+ELS.US,D,20260218,000000,67.11,67.11,66.76,67.11,1198996,0
diff --git a/daily/us/nyse stocks/1/eme.us.txt b/daily/us/nyse stocks/1/eme.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1376f3eb42ef6538131c4ace95d371fe4b2f1a30
--- /dev/null
+++ b/daily/us/nyse stocks/1/eme.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EME.US,D,20050225,000000,10.8465,10.9025,10.7549,10.8745,455381.33353148,0
+EME.US,D,20050228,000000,10.9853,11.4381,10.8465,11.3323,1077608.4013733,0
+EME.US,D,20050301,000000,11.3134,11.4281,11.3034,11.3323,886089.44869365,0
+EME.US,D,20050302,000000,11.2316,11.3902,11.1937,11.3802,856722.39389328,0
+EME.US,D,20050303,000000,11.3802,11.4471,11.1657,11.3224,419634.19008367,0
+EME.US,D,20050304,000000,11.3224,11.484,11.3224,11.457,617111.16709259,0
+EME.US,D,20050307,000000,11.457,11.466,11.3513,11.3902,444321.44384597,0
+EME.US,D,20050308,000000,11.4091,11.4091,11.2316,11.2316,377925.01219425,0
+EME.US,D,20050309,000000,11.2226,11.2226,10.9853,11.1289,620513.74736749,0
+EME.US,D,20050310,000000,11.1289,11.1837,11.081,11.081,438787.48889093,0
+EME.US,D,20050311,000000,11.081,11.1478,11.0221,11.0909,421761.55465152,0
+EME.US,D,20050314,000000,11.0909,11.1657,11.0411,11.1289,429852.95871713,0
+EME.US,D,20050315,000000,11.1379,11.2137,11.0411,11.081,412825.01942158,0
+EME.US,D,20050316,000000,11.0131,11.081,10.9753,11.0321,631583.66233371,0
+EME.US,D,20050317,000000,11.0511,11.1578,10.9573,11.081,367714.26378535,0
+EME.US,D,20050318,000000,11.0411,11.2226,11.0411,11.2226,740533.40051111,0
+EME.US,D,20050321,000000,11.2226,11.2226,11.0411,11.1937,326433.16538249,0
+EME.US,D,20050322,000000,11.1937,11.7204,11.1937,11.5229,723935.54575827,0
+EME.US,D,20050323,000000,11.5139,11.5139,11.2855,11.3323,424318.00123402,0
+EME.US,D,20050324,000000,11.3413,11.4381,11.1937,11.2316,208540.87680673,0
+EME.US,D,20050328,000000,11.2615,11.3224,11.2137,11.2316,489859.27644069,0
+EME.US,D,20050329,000000,11.2515,11.2685,10.8565,10.9025,619663.6035628,0
+EME.US,D,20050330,000000,10.9393,11.1937,10.9393,11.1657,253229.56812484,0
+EME.US,D,20050331,000000,11.1657,11.1937,10.9753,11.0031,408567.28270165,0
+EME.US,D,20050401,000000,11.0221,11.1478,10.8655,10.9393,443896.37194363,0
+EME.US,D,20050404,000000,10.9483,11.4091,10.9303,11.3134,618388.38785577,0
+EME.US,D,20050405,000000,11.3134,11.3902,11.2037,11.2416,556677.77241055,0
+EME.US,D,20050406,000000,11.2515,11.2515,11.0411,11.0411,521780.77276741,0
+EME.US,D,20050407,000000,11.0411,11.1578,10.9573,11.1578,561361.5835609,0
+EME.US,D,20050408,000000,11.1009,11.2316,11.0909,11.1379,360902.08553906,0
+EME.US,D,20050411,000000,11.1578,11.1578,10.9204,10.9942,357502.51284838,0
+EME.US,D,20050412,000000,10.9942,11.1657,10.9115,11.1379,499651.97064374,0
+EME.US,D,20050413,000000,11.1009,11.2316,11.0511,11.0909,428149.66352354,0
+EME.US,D,20050414,000000,11.071,11.071,10.6231,10.6909,638819.90995428,0
+EME.US,D,20050415,000000,10.2251,10.682,10.2251,10.3827,880128.41678013,0
+EME.US,D,20050418,000000,10.3827,10.7159,10.3827,10.6621,627326.92814185,0
+EME.US,D,20050419,000000,10.6909,10.6909,10.5164,10.6032,532844.67256521,0
+EME.US,D,20050420,000000,10.6032,10.682,10.4685,10.5353,622646.12457571,0
+EME.US,D,20050421,000000,10.6032,10.7359,10.5833,10.6909,341326.72241367,0
+EME.US,D,20050422,000000,10.6421,10.682,10.3179,10.4685,380909.5382633,0
+EME.US,D,20050425,000000,10.5075,10.7459,10.4885,10.6989,379628.30738784,0
+EME.US,D,20050426,000000,10.7079,10.7817,10.3917,10.4197,540502.98450391,0
+EME.US,D,20050427,000000,10.4197,10.6421,10.3538,10.5633,326859.23981291,0
+EME.US,D,20050428,000000,10.5633,10.5833,10.4297,10.5833,735427.52504263,0
+EME.US,D,20050429,000000,10.6331,10.6421,10.3737,10.4975,746065.35041001,0
+EME.US,D,20050502,000000,10.5254,10.6032,10.4685,10.5543,932479.43014921,0
+EME.US,D,20050503,000000,10.5633,10.7549,10.5353,10.5733,511565.01171816,0
+EME.US,D,20050504,000000,10.5443,10.6421,10.5164,10.6421,305577.57390971,0
+EME.US,D,20050505,000000,10.6421,10.8655,10.6231,10.8366,435380.89850375,0
+EME.US,D,20050506,000000,10.8465,10.9942,10.7727,10.9204,301746.91414825,0
+EME.US,D,20050509,000000,10.9025,11.1009,10.8366,11.0611,253229.56812484,0
+EME.US,D,20050510,000000,11.0411,11.1009,10.9853,11.0131,550293.67365082,0
+EME.US,D,20050511,000000,11.0031,11.0031,10.8465,10.8835,394949.94390557,0
+EME.US,D,20050512,000000,10.8835,10.9025,10.5164,10.5633,314940.18357007,0
+EME.US,D,20050513,000000,10.5633,10.6721,10.3638,10.4975,406867.99762035,0
+EME.US,D,20050516,000000,10.4785,10.7549,10.4785,10.7549,358347.64401271,0
+EME.US,D,20050517,000000,10.7549,11.0321,10.6331,10.9753,348562.97003423,0
+EME.US,D,20050518,000000,10.9663,11.3513,10.9663,11.1837,489859.27644069,0
+EME.US,D,20050519,000000,11.1937,11.1937,11.081,11.1657,441342.93294534,0
+EME.US,D,20050520,000000,11.1837,11.2765,11.081,11.2416,201304.62918617,0
+EME.US,D,20050523,000000,11.2316,11.3224,11.1837,11.2765,278761.95305147,0
+EME.US,D,20050524,000000,11.2685,11.2765,11.1937,11.2316,394525.8745313,0
+EME.US,D,20050525,000000,11.1937,11.1937,10.8366,10.9303,558380.06507606,0
+EME.US,D,20050526,000000,10.9303,11.1289,10.9303,11.0321,427294.50707849,0
+EME.US,D,20050527,000000,11.0511,11.1657,11.0131,11.1578,223012.36951978,0
+EME.US,D,20050531,000000,11.1478,11.2037,11.0909,11.1657,225567.8135742,0
+EME.US,D,20050601,000000,11.1657,11.3034,11.1657,11.2855,378778.16358315,0
+EME.US,D,20050602,000000,11.2855,11.5139,11.2416,11.5039,712443.56647392,0
+EME.US,D,20050603,000000,11.5039,11.5987,11.4471,11.5229,712443.56647392,0
+EME.US,D,20050606,000000,11.5229,11.5428,11.3992,11.4471,873321.25117419,0
+EME.US,D,20050607,000000,11.4471,11.5628,11.4381,11.475,348562.97003423,0
+EME.US,D,20050608,000000,11.466,11.5428,11.2855,11.3413,250677.13165464,0
+EME.US,D,20050609,000000,11.3323,11.3323,11.1657,11.2416,616687.09771832,0
+EME.US,D,20050610,000000,11.2316,11.2685,11.1737,11.2137,414526.30955904,0
+EME.US,D,20050613,000000,11.2137,11.3613,11.1379,11.3513,603067.75386611,0
+EME.US,D,20050614,000000,11.3613,11.6835,11.3413,11.6835,470281.90825916,0
+EME.US,D,20050615,000000,11.7034,11.7772,11.6436,11.7583,590723.62572091,0
+EME.US,D,20050616,000000,11.7583,11.7972,11.6835,11.7682,387713.69628501,0
+EME.US,D,20050617,000000,11.7972,11.9867,11.7972,11.9099,566466.45650131,0
+EME.US,D,20050620,000000,11.891,11.891,11.5328,11.5797,495392.22886767,0
+EME.US,D,20050621,000000,11.5887,11.7034,11.5887,11.6934,216203.1988577,0
+EME.US,D,20050622,000000,11.7034,11.7124,11.6077,11.6835,278341.89378949,0
+EME.US,D,20050623,000000,11.6835,11.6835,11.3992,11.4181,188113.36482051,0
+EME.US,D,20050624,000000,11.4181,11.4181,11.1657,11.2515,386864.55500839,0
+EME.US,D,20050627,000000,11.2515,11.2515,11.1478,11.2137,208540.87680673,0
+EME.US,D,20050628,000000,11.3034,11.5428,11.3034,11.5328,248977.84657333,0
+EME.US,D,20050629,000000,11.5528,11.6077,11.4939,11.5628,272380.86187596,0
+EME.US,D,20050630,000000,11.5717,11.6356,11.475,11.484,330258.81250358,0
+EME.US,D,20050701,000000,11.4281,11.5139,11.3713,11.4471,294085.59462536,0
+EME.US,D,20050705,000000,11.4471,11.6635,11.4091,11.6635,317066.54560985,0
+EME.US,D,20050706,000000,11.6535,11.6535,11.484,11.5139,259185.58739801,0
+EME.US,D,20050707,000000,11.484,11.5528,11.3413,11.5039,180027.97592333,0
+EME.US,D,20050708,000000,11.4939,11.7034,11.3902,11.6934,256209.08155353,0
+EME.US,D,20050711,000000,11.6934,12.0844,11.6934,12.0476,292808.37386218,0
+EME.US,D,20050712,000000,12.0476,12.0476,11.842,11.862,303449.20681377,0
+EME.US,D,20050713,000000,11.872,11.9198,11.6635,11.8321,269401.34844726,0
+EME.US,D,20050714,000000,11.872,11.9568,11.8321,11.842,436660.12432306,0
+EME.US,D,20050715,000000,11.8161,11.8321,11.6934,11.7682,297917.25691488,0
+EME.US,D,20050718,000000,11.7682,11.7682,11.6356,11.6835,184711.78707369,0
+EME.US,D,20050719,000000,11.7304,11.7583,11.5528,11.7204,244291.02783876,0
+EME.US,D,20050720,000000,11.7204,11.9478,11.7204,11.842,347716.83634183,0
+EME.US,D,20050721,000000,11.862,11.882,11.5628,11.5887,225987.87283618,0
+EME.US,D,20050722,000000,11.6356,11.8062,11.5987,11.8062,232802.05613862,0
+EME.US,D,20050725,000000,11.8321,11.862,11.6934,11.7493,346009.53103595,0
+EME.US,D,20050726,000000,11.7772,11.872,11.7034,11.7772,248119.68254407,0
+EME.US,D,20050727,000000,11.7872,11.9867,11.6635,11.9568,254928.85320614,0
+EME.US,D,20050728,000000,12.1892,12.3658,12.1234,12.3118,786075.24321812,0
+EME.US,D,20050729,000000,12.283,12.283,12.0844,12.1044,577109.29450905,0
+EME.US,D,20050801,000000,12.1234,12.2072,12.1234,12.1812,406443.92824607,0
+EME.US,D,20050802,000000,12.236,12.3658,12.1812,12.3658,443041.21549857,0
+EME.US,D,20050803,000000,12.3658,12.633,12.3478,12.6131,496243.37520042,0
+EME.US,D,20050804,000000,12.6131,12.7019,12.5383,12.5472,417504.82045965,0
+EME.US,D,20050805,000000,12.5942,12.5942,12.227,12.3956,394098.79757282,0
+EME.US,D,20050808,000000,12.4156,12.4994,12.3208,12.4246,669033.09844705,0
+EME.US,D,20050809,000000,12.4246,12.7118,12.4246,12.6131,926518.39823569,0
+EME.US,D,20050810,000000,12.643,12.8744,12.643,12.7019,879707.35499007,0
+EME.US,D,20050811,000000,12.7019,12.7916,12.633,12.7019,296639.03362363,0
+EME.US,D,20050812,000000,12.7198,12.7198,12.5194,12.633,252801.48863828,0
+EME.US,D,20050815,000000,12.6231,12.8016,12.5383,12.682,682227.37039693,0
+EME.US,D,20050816,000000,12.682,12.682,12.4724,12.4994,300468.69085702,0
+EME.US,D,20050817,000000,12.5472,12.633,12.4635,12.5472,261742.03398051,0
+EME.US,D,20050818,000000,12.4894,12.5842,12.3856,12.4894,194493.45346795,0
+EME.US,D,20050819,000000,12.4894,12.6131,12.4336,12.5942,451558.6939946,0
+EME.US,D,20050822,000000,12.5942,12.6032,12.5472,12.5752,380483.46383288,0
+EME.US,D,20050823,000000,12.5752,12.5752,12.3856,12.4804,168106.91462435,0
+EME.US,D,20050824,000000,12.4994,12.662,12.4056,12.4156,419211.12323746,0
+EME.US,D,20050825,000000,12.4056,12.7118,12.4056,12.6919,700102.44591294,0
+EME.US,D,20050826,000000,12.7198,12.7468,12.6131,12.7198,354946.06626588,0
+EME.US,D,20050829,000000,12.7378,12.8016,12.633,12.7468,404317.56620628,0
+EME.US,D,20050830,000000,12.7378,13.0181,12.662,12.9114,346009.53103595,0
+EME.US,D,20050831,000000,12.9114,13.064,12.8924,12.9592,870340.73521744,0
+EME.US,D,20050901,000000,12.9592,13.2036,12.9413,13.1577,682656.45241156,0
+EME.US,D,20050902,000000,13.1577,13.1577,13.0819,13.1099,185133.85139181,0
+EME.US,D,20050906,000000,13.1577,13.2994,13.1099,13.1857,462195.51683391,0
+EME.US,D,20050907,000000,13.1657,13.3173,13.1188,13.3093,260038.73878692,0
+EME.US,D,20050908,000000,13.2605,13.2705,13.0909,13.1757,252801.48863828,0
+EME.US,D,20050909,000000,13.2036,13.2425,13.1478,13.2325,196198.75371768,0
+EME.US,D,20050912,000000,13.2036,13.3453,13.1757,13.2804,280041.17887079,0
+EME.US,D,20050913,000000,13.2705,13.3093,13.2036,13.2605,328130.44540765,0
+EME.US,D,20050914,000000,13.2994,13.3093,13.2136,13.2236,391975.44311723,0
+EME.US,D,20050915,000000,13.2036,13.3652,13.2036,13.3093,322600.50056489,0
+EME.US,D,20050916,000000,13.4021,13.4211,13.2894,13.4021,546462.01136129,0
+EME.US,D,20050919,000000,13.44,13.5159,13.3931,13.45,515393.66642347,0
+EME.US,D,20050920,000000,13.4779,13.5358,13.1278,13.1378,368565.41011811,0
+EME.US,D,20050921,000000,13.1278,13.2505,13.072,13.1188,440913.85093072,0
+EME.US,D,20050922,000000,12.662,13.3742,12.662,13.1099,817994.7344887,0
+EME.US,D,20050923,000000,13.1099,13.1857,12.9792,13.1099,355371.13816824,0
+EME.US,D,20050926,000000,13.1577,13.2425,13.055,13.1857,390695.21476985,0
+EME.US,D,20050927,000000,13.2036,13.6755,13.2036,13.5258,348133.8880196,0
+EME.US,D,20050928,000000,13.5447,13.6305,13.3831,13.44,328561.53247842,0
+EME.US,D,20050929,000000,13.4779,13.8351,13.4779,13.7033,363032.45769113,0
+EME.US,D,20050930,000000,13.7133,13.9837,13.7033,13.9277,245567.24607387,0
+EME.US,D,20051003,000000,13.9657,14.248,13.9657,14.1443,439638.63522368,0
+EME.US,D,20051004,000000,14.1721,14.4365,14.1622,14.3069,614132.65619197,0
+EME.US,D,20051005,000000,14.3158,14.3158,14.0315,14.0515,852890.73160376,0
+EME.US,D,20051006,000000,14.0515,14.0973,13.8351,13.9837,531995.53128859,0
+EME.US,D,20051007,000000,14.0215,14.0874,13.7961,13.8441,499651.97064374,0
+EME.US,D,20051010,000000,13.8441,13.8999,13.7133,13.8261,244716.0997411,0
+EME.US,D,20051011,000000,13.8509,13.9477,13.4869,13.5258,563911.01244689,0
+EME.US,D,20051012,000000,13.5159,13.5447,13.1478,13.2894,525605.41736044,0
+EME.US,D,20051013,000000,13.2894,13.4021,13.1577,13.2705,586041.8196267,0
+EME.US,D,20051014,000000,13.3273,13.5159,13.2505,13.5059,590723.62572091,0
+EME.US,D,20051017,000000,13.5059,13.7303,13.3453,13.6933,395379.02592021,0
+EME.US,D,20051018,000000,13.6685,13.6685,13.3273,13.45,470281.90825916,0
+EME.US,D,20051019,000000,13.45,14.1363,13.2994,14.1363,523483.06543293,0
+EME.US,D,20051020,000000,14.1363,14.1443,13.7133,13.8441,589444.39990159,0
+EME.US,D,20051021,000000,13.8509,14.1273,13.8509,13.9277,267700.05830981,0
+EME.US,D,20051024,000000,13.9757,14.3248,13.9757,14.2679,386864.55500839,0
+EME.US,D,20051025,000000,14.3248,14.4275,14.1622,14.3158,860553.05365474,0
+EME.US,D,20051026,000000,14.3347,14.4455,14.1523,14.248,306854.79467289,0
+EME.US,D,20051027,000000,14.5692,14.6719,13.9277,14.1523,975888.895648,0
+EME.US,D,20051028,000000,14.1811,14.2191,13.9477,14.1273,785222.09182922,0
+EME.US,D,20051031,000000,14.1273,14.5213,14.1273,14.3347,1130800.5357944,0
+EME.US,D,20051101,000000,14.3069,14.3069,14.1363,14.2769,812457.77194945,0
+EME.US,D,20051102,000000,14.2869,15.0858,14.2869,15.0659,742659.7625509,0
+EME.US,D,20051103,000000,15.2066,15.846,15.2066,15.5536,1394244.8624404,0
+EME.US,D,20051104,000000,15.6106,15.7722,15.442,15.6195,1049089.4853215,0
+EME.US,D,20051107,000000,15.6764,16.1851,15.6764,15.9846,1076328.1730259,0
+EME.US,D,20051108,000000,15.9377,16.0903,15.7901,15.9108,744363.05774449,0
+EME.US,D,20051109,000000,15.8928,16.0614,15.7053,15.7722,1430425.0980152,0
+EME.US,D,20051110,000000,15.7901,15.8928,15.7442,15.817,981000.78628492,0
+EME.US,D,20051111,000000,15.7811,15.9666,15.7622,15.8828,751601.3104212,0
+EME.US,D,20051114,000000,15.9108,15.9277,15.836,15.8729,691166.91321107,0
+EME.US,D,20051115,000000,15.8828,15.9108,15.808,15.8629,585190.67329395,0
+EME.US,D,20051116,000000,15.846,16.0145,15.7722,15.9756,457514.71326777,0
+EME.US,D,20051117,000000,16.0145,16.4953,16.0145,16.4385,715424.08243067,0
+EME.US,D,20051118,000000,16.4853,16.4953,16.2988,16.3467,666481.66450492,0
+EME.US,D,20051121,000000,16.3467,16.4953,16.2619,16.4015,1061862.6954813,0
+EME.US,D,20051122,000000,16.4015,16.5053,16.3547,16.4115,1145702.1130501,0
+EME.US,D,20051123,000000,16.3915,16.5412,16.3915,16.4853,616687.09771832,0
+EME.US,D,20051125,000000,16.4953,16.5322,16.4385,16.4953,175344.16477298,0
+EME.US,D,20051128,000000,16.5322,16.5412,16.0424,16.1182,970357.94827718,0
+EME.US,D,20051129,000000,16.1651,16.4853,16.1472,16.3716,424743.07313636,0
+EME.US,D,20051130,000000,16.3716,16.6339,16.3716,16.6259,620945.83696634,0
+EME.US,D,20051201,000000,16.7277,16.9283,16.6339,16.8703,653708.45434509,0
+EME.US,D,20051202,000000,16.8803,16.9841,16.7845,16.9641,417504.82045965,0
+EME.US,D,20051205,000000,16.9641,16.9841,16.6928,16.8703,666905.73387918,0
+EME.US,D,20051206,000000,16.8703,16.8803,16.4953,16.616,809480.2635769,0
+EME.US,D,20051207,000000,16.7567,16.7567,16.2988,16.3467,660096.56321711,0
+EME.US,D,20051208,000000,16.3547,16.5681,16.215,16.3816,629029.22080737,0
+EME.US,D,20051209,000000,16.3816,16.5771,16.2808,16.5153,459642.07783564,0
+EME.US,D,20051212,000000,16.5771,16.5961,16.215,16.3377,497090.5114209,0
+EME.US,D,20051213,000000,16.3377,16.4474,16.2898,16.3626,524332.20670955,0
+EME.US,D,20051214,000000,16.3547,16.5581,16.3547,16.4205,397504.38543192,0
+EME.US,D,20051215,000000,16.4385,16.4474,16.0325,16.0704,685207.88635369,0
+EME.US,D,20051216,000000,16.2519,16.3177,16.0704,16.0993,1084413.561923,0
+EME.US,D,20051219,000000,16.1282,16.1282,15.7901,15.827,855444.17060203,0
+EME.US,D,20051220,000000,15.846,15.8928,15.6564,15.7442,719681.81915062,0
+EME.US,D,20051221,000000,15.7622,15.9377,15.6954,15.827,448150.09855127,0
+EME.US,D,20051222,000000,15.8629,16.1472,15.8629,16.1083,546890.09084785,0
+EME.US,D,20051223,000000,16.1282,16.3088,16.1282,16.233,258758.51043953,0
+EME.US,D,20051227,000000,16.2519,16.3177,15.9108,15.9576,460493.22416839,0
+EME.US,D,20051228,000000,15.9846,16.215,15.9756,16.1951,385587.33424523,0
+EME.US,D,20051229,000000,16.215,16.2619,16.1083,16.1182,305152.50200737,0
+EME.US,D,20051230,000000,16.1182,16.1182,15.8629,15.8629,503908.70483562,0
+EME.US,D,20060103,000000,15.8828,16.8035,15.8629,16.7187,1278486.9561291,0
+EME.US,D,20060104,000000,16.7187,17.2454,16.6439,17.0947,1140167.155567,0
+EME.US,D,20060105,000000,17.0947,17.2553,16.9561,17.1527,1172513.7237961,0
+EME.US,D,20060106,000000,17.2095,17.3322,16.9841,17.2365,683079.51925775,0
+EME.US,D,20060109,000000,17.3033,17.9028,17.3033,17.7451,903110.3702927,0
+EME.US,D,20060110,000000,17.8379,18.2528,17.792,18.1581,637539.68160689,0
+EME.US,D,20060111,000000,18.2718,18.2718,17.9786,18.196,512415.15552285,0
+EME.US,D,20060112,000000,18.3186,18.3286,17.7741,17.9786,662651.00474347,0
+EME.US,D,20060113,000000,17.9786,18.0254,17.6394,17.8838,504755.84105609,0
+EME.US,D,20060117,000000,17.8838,18.0823,17.7741,17.9875,635414.32209517,0
+EME.US,D,20060118,000000,17.9875,18.0644,17.8289,17.9975,434531.75722713,0
+EME.US,D,20060119,000000,18.1122,18.3186,17.9506,18.3018,682227.37039693,0
+EME.US,D,20060120,000000,18.3286,18.3286,17.7641,17.8379,722660.33005124,0
+EME.US,D,20060123,000000,17.8379,18.0823,17.802,18.0075,726063.9128542,0
+EME.US,D,20060124,000000,18.0922,18.8434,18.0922,18.7206,844380.27080423,0
+EME.US,D,20060125,000000,18.7296,18.7296,18.3676,18.5422,509861.71652457,0
+EME.US,D,20060126,000000,18.5422,19.2693,18.4962,19.0897,1065260.2631158,0
+EME.US,D,20060127,000000,19.1546,19.4618,19.1266,19.2852,554548.40278654,0
+EME.US,D,20060130,000000,19.2952,19.4718,19.2613,19.3431,749044.8638387,0
+EME.US,D,20060131,000000,19.3501,19.4329,19.2035,19.2693,882683.86083455,0
+EME.US,D,20060201,000000,19.2773,19.2852,18.8054,18.966,1000998.2137284,0
+EME.US,D,20060202,000000,18.7955,18.9481,18.5152,18.626,868211.36559342,0
+EME.US,D,20060203,000000,18.6358,19.1835,18.5242,18.9022,728618.35438056,0
+EME.US,D,20060206,000000,18.9122,18.9122,18.589,18.7955,599237.09410465,0
+EME.US,D,20060207,000000,18.8054,18.8434,18.3766,18.4414,654990.68774863,0
+EME.US,D,20060208,000000,18.4414,18.7107,18.1581,18.7008,401761.1196238,0
+EME.US,D,20060209,000000,18.7008,18.9302,18.607,18.607,594556.29053851,0
+EME.US,D,20060210,000000,18.626,18.626,18.2718,18.56,477944.23031014,0
+EME.US,D,20060213,000000,18.3286,18.4962,17.7451,18.177,522415.37303672,0
+EME.US,D,20060214,000000,18.187,18.5422,17.9426,18.3766,726913.05413082,0
+EME.US,D,20060215,000000,18.3964,18.4604,18.0254,18.2718,445167.57753837,0
+EME.US,D,20060216,000000,18.2818,18.5501,18.225,18.5422,317279.08156103,0
+EME.US,D,20060217,000000,18.58,18.626,18.2438,18.3766,387078.09348764,0
+EME.US,D,20060221,000000,18.3766,18.7107,18.3676,18.4604,558380.06507606,0
+EME.US,D,20060222,000000,18.58,18.7955,18.3866,18.7855,729468.49818524,0
+EME.US,D,20060223,000000,19.6523,20.2727,19.1167,19.9735,1441701.5337641,0
+EME.US,D,20060224,000000,20.0653,20.7256,19.9915,20.5091,1062072.2238482,0
+EME.US,D,20060227,000000,20.5091,21.327,20.5091,20.976,920562.37896252,0
+EME.US,D,20060228,000000,20.9311,20.958,20.3745,20.4892,1454898.8132982,0
+EME.US,D,20060301,000000,20.6029,20.6977,20.2069,20.6887,530503.76951811,0
+EME.US,D,20060302,000000,20.5929,20.5929,20.0193,20.1601,842249.89865216,0
+EME.US,D,20060303,000000,20.1601,20.3107,19.8519,20.1221,594343.75458734,0
+EME.US,D,20060306,000000,19.2035,20.4204,19.2035,20.2727,748618.78940829,0
+EME.US,D,20060307,000000,20.2727,20.3376,19.6234,19.7371,734787.91213297,0
+EME.US,D,20060308,000000,19.5955,20.1979,19.3152,20.0463,792882.40882406,0
+EME.US,D,20060309,000000,20.0653,20.7815,20.0653,20.6787,735851.5944169,0
+EME.US,D,20060310,000000,20.6787,21.3999,20.5929,21.355,759897.23021341,0
+EME.US,D,20060313,000000,21.4648,21.6642,21.1934,21.2882,1027598.2910512,0
+EME.US,D,20060314,000000,21.3171,22.144,21.3171,22.0872,673928.4430205,0
+EME.US,D,20060315,000000,22.0872,22.5101,21.8976,22.4443,1061430.6058824,0
+EME.US,D,20060316,000000,22.4343,22.7913,22.3675,22.7913,903110.3702927,0
+EME.US,D,20060317,000000,22.9111,22.9579,22.7913,22.9191,1279761.1693079,0
+EME.US,D,20060320,000000,22.9191,22.9191,22.3874,22.6917,1050364.7010285,0
+EME.US,D,20060321,000000,22.6727,22.9111,22.4243,22.4343,862042.81036908,0
+EME.US,D,20060322,000000,22.4343,22.7475,22.2158,22.7285,782459.12446398,0
+EME.US,D,20060323,000000,22.7285,22.8751,22.538,22.6727,626051.71243482,0
+EME.US,D,20060324,000000,22.7475,23.0247,22.5201,22.9869,522629.91404404,0
+EME.US,D,20060327,000000,22.9779,23.0247,22.8113,23.0069,388564.84261777,0
+EME.US,D,20060328,000000,23.0069,23.1105,22.6348,22.8293,672437.68377809,0
+EME.US,D,20060329,000000,22.8113,23.2423,22.7844,23.0707,570083.57778352,0
+EME.US,D,20060330,000000,23.1105,23.1375,22.8193,22.9779,354306.45335623,0
+EME.US,D,20060331,000000,23.1675,23.4797,23.0707,23.339,708612.90671246,0
+EME.US,D,20060403,000000,23.2612,23.8707,22.8751,23.4896,767134.48036203,0
+EME.US,D,20060404,000000,23.3849,23.8906,23.2612,23.7759,640524.20767594,0
+EME.US,D,20060405,000000,23.6672,24.6437,23.5455,24.3714,642225.49781339,0
+EME.US,D,20060406,000000,24.136,24.3714,23.8707,24.119,550293.67365082,0
+EME.US,D,20060407,000000,24.136,24.3136,23.6851,24.0143,359626.86983203,0
+EME.US,D,20060410,000000,24.0332,24.4342,23.8607,24.136,428571.72784167,0
+EME.US,D,20060411,000000,24.2596,24.539,23.6851,23.7939,459217.00593329,0
+EME.US,D,20060412,000000,23.7939,24.154,23.4507,24.0821,506883.20562395,0
+EME.US,D,20060413,000000,23.9654,24.129,23.6003,23.9076,429426.88428672,0
+EME.US,D,20060417,000000,23.8996,24.0332,23.5175,23.9175,616257.01317562,0
+EME.US,D,20060418,000000,24.154,24.6996,24.0532,24.548,793731.55010067,0
+EME.US,D,20060419,000000,24.548,24.5649,23.9744,24.2846,891830.92695952,0
+EME.US,D,20060420,000000,24.2128,24.6736,24.0722,24.3894,763730.89755907,0
+EME.US,D,20060421,000000,24.5748,24.7364,24.2696,24.4172,614558.73062239,0
+EME.US,D,20060424,000000,24.4342,24.4342,24.0532,24.1639,447085.41373927,0
+EME.US,D,20060425,000000,24.2038,24.2596,23.7939,23.9175,675207.66883982,0
+EME.US,D,20060426,000000,24.0432,24.154,23.4797,23.6103,972062.24599884,0
+EME.US,D,20060427,000000,23.6103,23.6951,23.1105,23.5644,953119.47808661,0
+EME.US,D,20060428,000000,23.4976,23.8507,23.3091,23.5175,463044.65811053,0
+EME.US,D,20060501,000000,23.5455,23.8607,23.3291,23.4228,644566.40086049,0
+EME.US,D,20060502,000000,23.2612,23.5903,23.1675,23.5175,479215.43590488,0
+EME.US,D,20060503,000000,23.4138,23.6383,23.1105,23.3849,632646.34208957,0
+EME.US,D,20060504,000000,23.4138,23.8128,23.3949,23.723,592855.00040106,0
+EME.US,D,20060505,000000,23.8507,24.119,23.8128,23.9844,582850.77277491,0
+EME.US,D,20060508,000000,23.8707,24.3046,23.8327,24.154,578594.03858304,0
+EME.US,D,20060509,000000,24.109,24.6536,24.0722,24.6048,709678.59405253,0
+EME.US,D,20060510,000000,24.529,24.6048,24.3424,24.4722,452622.37627853,0
+EME.US,D,20060511,000000,24.3794,24.4722,24.109,24.109,524332.20670955,0
+EME.US,D,20060512,000000,23.9844,23.9944,23.2701,23.3001,497308.06001242,0
+EME.US,D,20060515,000000,22.7913,22.9779,22.3874,22.8841,826506.19781629,0
+EME.US,D,20060516,000000,22.8931,23.1285,22.7016,22.9291,405380.24596214,0
+EME.US,D,20060517,000000,22.5769,22.7475,22.0972,22.2258,712443.56647392,0
+EME.US,D,20060518,000000,22.2358,22.557,21.768,21.768,502201.39952974,0
+EME.US,D,20060519,000000,21.9714,22.2438,21.4648,22.1251,665628.51311602,0
+EME.US,D,20060522,000000,21.9336,22.2537,21.6642,22.0872,1051005.3164662,0
+EME.US,D,20060523,000000,22.2737,22.8751,22.2438,22.4443,888430.35174076,0
+EME.US,D,20060524,000000,22.3196,22.9111,21.6552,22.2737,879917.8858851,0
+EME.US,D,20060525,000000,22.4901,22.6917,22.2737,22.6447,389635.5425982,0
+EME.US,D,20060526,000000,22.7844,22.8293,22.5291,22.6248,245997.33061657,0
+EME.US,D,20060530,000000,22.557,22.6627,22.135,22.144,445811.20056031,0
+EME.US,D,20060531,000000,22.0393,22.7765,22.0393,22.6059,920135.30200403,0
+EME.US,D,20060601,000000,22.6917,23.3291,22.6148,23.2133,838421.24394686,0
+EME.US,D,20060602,000000,23.2133,23.2612,22.7475,23.0069,459855.61631488,0
+EME.US,D,20060605,000000,22.9579,23.1195,22.2837,22.3295,731383.32680193,0
+EME.US,D,20060606,000000,22.3295,22.5201,21.9814,22.4443,745216.2091334,0
+EME.US,D,20060607,000000,22.4542,22.9679,22.3485,22.3575,517949.11047789,0
+EME.US,D,20060608,000000,22.2936,22.3016,21.2882,22.1071,747980.1790267,0
+EME.US,D,20060609,000000,22.1071,22.538,21.9416,22.135,469428.75687026,0
+EME.US,D,20060612,000000,22.135,22.2258,20.7456,20.7456,893960.29658352,0
+EME.US,D,20060613,000000,20.7456,20.7456,19.8429,20.0283,1125061.0625847,0
+EME.US,D,20060614,000000,20.0553,20.3915,19.9535,20.3197,981847.92250539,0
+EME.US,D,20060615,000000,20.4892,21.8538,20.4892,21.7121,750540.63572148,0
+EME.US,D,20060616,000000,21.7121,21.9714,21.381,21.5316,1215284.5789133,0
+EME.US,D,20060619,000000,21.5316,21.6074,20.8283,21.0428,706062.4752984,0
+EME.US,D,20060620,000000,21.0328,21.6842,20.986,21.363,578807.57706229,0
+EME.US,D,20060621,000000,21.3171,21.9166,21.2972,21.788,703720.56972322,0
+EME.US,D,20060622,000000,21.8078,21.9515,21.6164,21.8538,668611.03412892,0
+EME.US,D,20060623,000000,21.8538,21.9336,21.5316,21.722,763943.43351024,0
+EME.US,D,20060626,000000,21.8348,22.5669,21.8348,22.2837,477732.69688703,0
+EME.US,D,20060627,000000,22.3675,22.4642,21.5126,21.5704,311961.67266944,0
+EME.US,D,20060628,000000,21.6363,21.8827,21.337,21.8168,298127.78780991,0
+EME.US,D,20060629,000000,21.9904,23.0437,21.9904,22.9579,598601.49130727,0
+EME.US,D,20060630,000000,23.0337,23.2233,22.7913,22.8751,426658.90428113,0
+EME.US,D,20060703,000000,22.8751,23.1575,22.7913,23.1375,297065.10805405,0
+EME.US,D,20060705,000000,22.7765,22.939,22.172,22.4243,507948.89296402,0
+EME.US,D,20060706,000000,22.7765,22.9779,22.2358,22.3485,528376.40495025,0
+EME.US,D,20060707,000000,22.2637,22.4243,21.8538,21.9076,333453.86946767,0
+EME.US,D,20060710,000000,21.9166,22.153,21.7121,21.8258,400057.82443021,0
+EME.US,D,20060711,000000,21.731,21.9615,21.381,21.9615,406867.99762035,0
+EME.US,D,20060712,000000,21.8976,21.8976,21.2214,21.2702,583276.84720533,0
+EME.US,D,20060713,000000,21.1934,21.3999,20.7077,20.8483,500285.56838497,0
+EME.US,D,20060714,000000,20.7725,21.0428,20.4792,20.8483,696273.79120763,0
+EME.US,D,20060717,000000,20.9211,21.0428,20.4693,20.4892,508159.42385906,0
+EME.US,D,20060718,000000,20.6309,20.8094,20.0463,20.6977,410697.65485373,0
+EME.US,D,20060719,000000,21.9416,22.6447,21.731,22.538,1022064.3360962,0
+EME.US,D,20060720,000000,22.6547,22.8113,21.9166,21.9336,928432.2243243,0
+EME.US,D,20060721,000000,21.9336,21.9336,20.958,21.1266,538378.62752025,0
+EME.US,D,20060724,000000,21.0328,22.2358,21.0328,22.2358,415809.54549064,0
+EME.US,D,20060725,000000,22.2358,22.9191,22.0393,22.6059,440488.77902838,0
+EME.US,D,20060726,000000,22.5101,22.7475,21.8078,22.0672,662011.39183381,0
+EME.US,D,20060727,000000,22.0672,24.0722,22.0393,23.0437,1179537.4354655,0
+EME.US,D,20060728,000000,23.4976,24.5,23.4607,24.0722,1040790.5579451,0
+EME.US,D,20060731,000000,24.0722,24.3894,23.8806,24.2128,802460.56201979,0
+EME.US,D,20060801,000000,24.2228,24.2228,23.7131,23.9455,821608.8481867,0
+EME.US,D,20060802,000000,24.109,24.5748,23.7939,24.4532,641161.81552946,0
+EME.US,D,20060803,000000,24.4532,25.5145,24.154,25.4955,962694.62369813,0
+EME.US,D,20060804,000000,25.8487,26.3165,25.0946,25.3828,713084.18191164,0
+EME.US,D,20060807,000000,25.3918,25.4856,24.8412,25.1903,437510.26812775,0
+EME.US,D,20060808,000000,25.1903,25.1903,24.1838,24.2228,721809.18371848,0
+EME.US,D,20060809,000000,24.5,24.7086,24.0532,24.2417,556888.30330557,0
+EME.US,D,20060810,000000,24.0821,24.3614,23.8996,24.2038,658179.72954428,0
+EME.US,D,20060811,000000,24.0632,24.3046,23.8128,24.2038,545608.85997239,0
+EME.US,D,20060814,000000,24.2128,24.8033,24.2128,24.548,530927.83889238,0
+EME.US,D,20060815,000000,24.8502,25.4856,24.7464,25.3918,757343.79121512,0
+EME.US,D,20060816,000000,25.707,26.4182,25.5923,26.2497,897156.35607567,0
+EME.US,D,20060817,000000,26.0881,26.4861,25.8487,25.9963,608175.63439073,0
+EME.US,D,20060818,000000,26.1159,26.3623,25.6023,26.2597,419849.73361905,0
+EME.US,D,20060821,000000,25.8487,27.0107,25.6791,26.9549,1878151.1271921,0
+EME.US,D,20060822,000000,26.7394,26.7394,25.9524,26.0781,1183579.6286501,0
+EME.US,D,20060823,000000,26.1729,26.1829,25.1814,25.2751,719891.34751758,0
+EME.US,D,20060824,000000,25.2751,25.5055,24.925,25.1324,837783.63609334,0
+EME.US,D,20060825,000000,25.1324,25.4766,24.8692,25.1624,557317.38532021,0
+EME.US,D,20060828,000000,25.1424,26.2497,25.1245,25.8955,512845.24006555,0
+EME.US,D,20060829,000000,25.8955,25.9155,25.327,25.5634,1339560.9662488,0
+EME.US,D,20060830,000000,25.6791,25.6971,25.1624,25.5723,504755.84105609,0
+EME.US,D,20060831,000000,25.8097,26.4282,25.6402,26.0501,576895.75602981,0
+EME.US,D,20060901,000000,26.2497,26.506,25.8487,26.1439,256417.60739242,0
+EME.US,D,20060905,000000,26.2027,26.7205,25.9963,26.5499,357708.03110305,0
+EME.US,D,20060906,000000,26.3165,26.3365,25.4766,25.4766,460493.22416839,0
+EME.US,D,20060907,000000,25.4397,25.5145,24.8692,25.0477,1034835.5411999,0
+EME.US,D,20060908,000000,25.0098,25.327,24.9898,25.1524,428359.1918905,0
+EME.US,D,20060911,000000,24.9708,25.2472,24.548,24.8592,668611.03412892,0
+EME.US,D,20060912,000000,25.0098,25.9524,24.9898,25.8487,792669.87287288,0
+EME.US,D,20060913,000000,25.7629,26.6167,25.6691,26.6167,691166.91321107,0
+EME.US,D,20060914,000000,26.5499,26.6626,26.1259,26.4182,494115.00810449,0
+EME.US,D,20060915,000000,26.6337,27.1015,26.3543,26.5699,893750.76821656,0
+EME.US,D,20060918,000000,26.3365,26.891,26.2597,26.6726,606897.41109948,0
+EME.US,D,20060919,000000,26.7394,26.7394,25.6501,26.2695,493262.85924365,0
+EME.US,D,20060920,000000,26.5329,27.0396,26.2695,26.6626,624348.41724123,0
+EME.US,D,20060921,000000,26.8451,26.8551,25.7629,25.9055,470281.90825916,0
+EME.US,D,20060922,000000,25.8487,26.1927,25.4397,25.9873,461557.90898039,0
+EME.US,D,20060925,000000,26.0601,26.2307,25.3918,26.1159,382184.75397032,0
+EME.US,D,20060926,000000,26.2027,26.8352,26.1729,26.6337,505389.43879732,0
+EME.US,D,20060927,000000,26.4282,27.1114,26.3365,26.8751,506883.20562395,0
+EME.US,D,20060928,000000,26.9738,27.0007,25.9425,26.3165,490073.81744801,0
+EME.US,D,20060929,000000,26.3165,26.5699,25.717,25.7729,546036.93945894,0
+EME.US,D,20061002,000000,25.717,26.7294,25.4197,26.0143,525395.88899348,0
+EME.US,D,20061003,000000,25.8487,25.8587,25.0766,25.1424,814799.67752463,0
+EME.US,D,20061004,000000,25.1424,26.0321,25.0287,25.8027,1046749.5848024,0
+EME.US,D,20061005,000000,25.8097,27.1204,25.7729,26.9838,1010151.2950218,0
+EME.US,D,20061006,000000,26.8072,26.9179,26.3723,26.5977,545608.85997239,0
+EME.US,D,20061009,000000,26.6167,27.6222,26.4103,27.4256,757131.25526395,0
+EME.US,D,20061010,000000,27.3888,27.5304,27.0666,27.2372,584766.60391967,0
+EME.US,D,20061011,000000,27.0207,27.311,26.6167,27.1304,567957.21574373,0
+EME.US,D,20061012,000000,27.2541,28.1947,27.2182,28.1189,521562.22164782,0
+EME.US,D,20061013,000000,28.1289,28.2436,27.8865,28.11,467088.85635123,0
+EME.US,D,20061016,000000,28.1189,29.2671,28.091,29.1163,893960.29658352,0
+EME.US,D,20061017,000000,29.1163,29.1263,28.496,28.6645,597109.72953679,0
+EME.US,D,20061018,000000,28.9957,29.2371,28.6645,28.8541,468154.5436913,0
+EME.US,D,20061019,000000,28.7035,29.1343,28.6735,29.0247,481345.80805696,0
+EME.US,D,20061020,000000,29.0247,29.0247,28.091,28.11,479009.91765021,0
+EME.US,D,20061023,000000,28.0072,29.5024,27.8107,29.0715,905239.7399167,0
+EME.US,D,20061024,000000,28.8631,29.4755,28.5997,29.4197,633071.41399192,0
+EME.US,D,20061025,000000,29.4197,30.0281,29.0905,29.4097,825653.04642739,0
+EME.US,D,20061026,000000,29.4097,29.4197,27.9703,28.1568,1294023.1336541,0
+EME.US,D,20061027,000000,28.2137,28.3852,27.7748,27.9603,951417.18542108,0
+EME.US,D,20061030,000000,27.9603,28.3852,27.6322,28.1947,534335.43180763,0
+EME.US,D,20061031,000000,28.1568,28.1947,27.5942,27.7928,503908.70483562,0
+EME.US,D,20061101,000000,27.7928,28.0072,27.0207,27.0396,488369.51972635,0
+EME.US,D,20061102,000000,26.5329,26.9838,26.4581,26.7683,652648.78217345,0
+EME.US,D,20061103,000000,26.9549,27.0496,26.2117,26.5149,629664.82360474,0
+EME.US,D,20061106,000000,26.5499,27.3508,26.3365,27.2631,645626.07303213,0
+EME.US,D,20061107,000000,27.2372,27.7448,27.1604,27.3588,395161.47732867,0
+EME.US,D,20061108,000000,27.0666,27.7748,26.9928,27.7648,354306.45335623,0
+EME.US,D,20061109,000000,27.707,27.7448,27.321,27.5394,636900.06869723,0
+EME.US,D,20061110,000000,27.4746,28.0441,27.3688,28.0072,404954.17153173,0
+EME.US,D,20061113,000000,27.8954,28.0242,27.5014,27.6042,293446.98424377,0
+EME.US,D,20061114,000000,27.6412,28.6187,27.4556,28.5349,492413.71796704,0
+EME.US,D,20061115,000000,28.4481,28.8631,28.3294,28.468,466664.78697695,0
+EME.US,D,20061116,000000,28.5428,28.882,28.1568,28.2526,308130.01037991,0
+EME.US,D,20061117,000000,28.2436,28.2436,27.9982,28.1768,235995.10804655,0
+EME.US,D,20061120,000000,28.082,28.3952,27.8766,28.0072,292385.30701598,0
+EME.US,D,20061121,000000,28.0072,28.6187,28.0072,28.5149,416228.60222456,0
+EME.US,D,20061122,000000,28.486,28.7693,28.3673,28.6645,200671.03144494,0
+EME.US,D,20061124,000000,28.4481,28.7972,28.4142,28.6466,51494.85439597,0
+EME.US,D,20061127,000000,28.5349,28.6645,27.2372,27.301,663928.22550663,0
+EME.US,D,20061128,000000,27.293,27.8566,27.1703,27.7448,570302.12890312,0
+EME.US,D,20061129,000000,28.0072,28.3673,27.9144,28.1947,304511.88656964,0
+EME.US,D,20061130,000000,28.1,28.4142,27.9244,28.0441,341326.72241367,0
+EME.US,D,20061201,000000,27.8766,28.11,27.5394,27.9144,430063.48961216,0
+EME.US,D,20061204,000000,28.0242,29.0715,28.0242,29.0057,416228.60222456,0
+EME.US,D,20061205,000000,29.0057,29.2671,28.3852,28.486,674566.05087402,0
+EME.US,D,20061206,000000,28.6187,28.9299,28.477,28.7593,508588.50587368,0
+EME.US,D,20061207,000000,28.3483,28.9199,28.3483,28.3673,560722.97317931,0
+EME.US,D,20061208,000000,28.3573,28.3673,27.677,27.7448,550504.20454585,0
+EME.US,D,20061211,000000,27.8396,27.9424,27.6222,27.7748,601362.45361637,0
+EME.US,D,20061212,000000,27.8396,27.9144,27.1015,27.311,870340.73521744,0
+EME.US,D,20061213,000000,27.677,27.7448,27.0855,27.283,1033982.389811,0
+EME.US,D,20061214,000000,27.4456,28.2137,27.4256,28.0072,430063.48961216,0
+EME.US,D,20061215,000000,28.0162,28.1947,27.677,27.677,583705.92921995,0
+EME.US,D,20061218,000000,27.6132,27.8396,27.0007,27.0666,464959.48672721,0
+EME.US,D,20061219,000000,26.9738,26.9738,26.5409,26.7683,775861.48722501,0
+EME.US,D,20061220,000000,26.7494,26.9549,26.6067,26.7494,885446.82819979,0
+EME.US,D,20061221,000000,26.7205,27.1015,26.4182,26.6337,935028.85903521,0
+EME.US,D,20061222,000000,26.6526,26.7683,26.2795,26.506,849910.215647,0
+EME.US,D,20061226,000000,26.506,27.0396,26.506,26.8072,870128.19926626,0
+EME.US,D,20061227,000000,26.8352,27.4456,26.8352,27.4456,729468.49818524,0
+EME.US,D,20061228,000000,27.2372,27.4456,26.9,26.9179,1009724.2180633,0
+EME.US,D,20061229,000000,26.8751,27.0396,26.7015,26.7205,740744.93393421,0
+EME.US,D,20070103,000000,26.8352,26.9928,26.107,26.4381,727551.66451241,0
+EME.US,D,20070104,000000,26.3543,26.4013,25.9524,25.9963,547525.69364522,0
+EME.US,D,20070105,000000,25.7339,26.107,25.6402,25.8487,640094.12313324,0
+EME.US,D,20070108,000000,25.8487,26.2497,25.6971,26.0401,612010.30426447,0
+EME.US,D,20070109,000000,26.0881,26.2117,25.7439,26.1259,567957.21574373,0
+EME.US,D,20070110,000000,25.8955,26.3623,25.8487,26.0781,402826.80696387,0
+EME.US,D,20070111,000000,25.9873,26.6167,25.9873,26.4581,353031.2376492,0
+EME.US,D,20070112,000000,26.3623,26.7015,26.3165,26.6626,323873.71121578,0
+EME.US,D,20070116,000000,26.8352,27.0396,26.5329,26.8551,548805.92199261,0
+EME.US,D,20070117,000000,26.8551,27.3409,26.8272,27.1992,816505.98030243,0
+EME.US,D,20070118,000000,27.2372,27.2441,26.8352,26.8551,407082.53862766,0
+EME.US,D,20070119,000000,26.9369,27.2541,26.7105,27.1892,240887.4450358,0
+EME.US,D,20070122,000000,27.2182,27.2541,26.7593,26.8551,424527.52960097,0
+EME.US,D,20070123,000000,26.7883,27.7548,26.7394,27.4556,324942.40614007,0
+EME.US,D,20070124,000000,27.6132,27.6132,27.1604,27.3688,535823.18346584,0
+EME.US,D,20070125,000000,27.301,27.5014,26.9269,27.0855,467515.93330971,0
+EME.US,D,20070126,000000,27.1015,27.1204,26.496,27.0007,337070.99074987,0
+EME.US,D,20070129,000000,27.0007,27.1114,26.7205,26.9269,677972.6412612,0
+EME.US,D,20070130,000000,26.9179,26.9738,26.6726,26.9549,428571.72784167,0
+EME.US,D,20070131,000000,26.8551,27.1204,26.4681,26.9838,465387.56621378,0
+EME.US,D,20070201,000000,27.1015,28.1289,27.0855,28.0072,697124.93754039,0
+EME.US,D,20070202,000000,27.9982,28.7214,27.9603,28.496,728404.81590131,0
+EME.US,D,20070205,000000,28.4311,28.4311,27.677,27.8306,413888.70170552,0
+EME.US,D,20070206,000000,27.9603,28.0242,27.725,27.9603,449857.40385715,0
+EME.US,D,20070207,000000,27.9424,28.3483,27.725,28.3483,320899.21042745,0
+EME.US,D,20070208,000000,28.091,28.4311,28.091,28.1947,561787.65799132,0
+EME.US,D,20070209,000000,28.2137,28.3483,27.5683,27.7748,263654.85754105,0
+EME.US,D,20070212,000000,27.8396,27.8396,27.4456,27.677,355958.61961817,0
+EME.US,D,20070213,000000,27.7828,27.9244,27.6412,27.8206,291342.67782155,0
+EME.US,D,20070214,000000,27.8206,28.0162,27.7448,27.8306,467711.42628366,0
+EME.US,D,20070215,000000,27.7448,28.2137,27.687,28.1668,394525.8745313,0
+EME.US,D,20070216,000000,28.1668,28.5049,27.8107,28.477,331538.0383229,0
+EME.US,D,20070220,000000,28.3673,28.3852,27.9603,28.2616,357923.57463844,0
+EME.US,D,20070221,000000,28.2616,28.9757,28.1947,28.7972,617111.16709259,0
+EME.US,D,20070222,000000,29.3707,29.9233,28.496,29.1343,1334876.1525703,0
+EME.US,D,20070223,000000,29.0316,29.0316,28.6187,28.9199,506244.59524236,0
+EME.US,D,20070226,000000,28.9488,29.1263,28.6565,28.9199,346009.53103595,0
+EME.US,D,20070227,000000,28.6735,29.0247,28.3014,28.5508,1161664.3650056,0
+EME.US,D,20070228,000000,28.496,28.7134,28.1468,28.1947,643286.1725131,0
+EME.US,D,20070301,000000,28.11,28.3483,27.1892,28.0162,676700.43313838,0
+EME.US,D,20070302,000000,28.0072,28.0072,27.1992,27.2092,509007.56260759,0
+EME.US,D,20070305,000000,26.9549,27.3888,26.891,26.9648,580936.94668629,0
+EME.US,D,20070306,000000,27.4915,28.1468,27.301,27.9054,601362.45361637,0
+EME.US,D,20070307,000000,27.8666,28.1668,27.651,27.7928,380056.38687439,0
+EME.US,D,20070308,000000,27.9802,28.3952,27.8766,28.0342,390483.68134675,0
+EME.US,D,20070309,000000,28.3114,28.3483,27.707,28.1289,359414.33388086,0
+EME.US,D,20070312,000000,28.073,28.11,27.707,27.8566,357502.51284838,0
+EME.US,D,20070313,000000,27.5584,27.6412,27.0596,27.0855,454324.66894405,0
+EME.US,D,20070314,000000,27.0207,27.6222,26.6167,27.321,436020.5114134,0
+EME.US,D,20070315,000000,27.2541,27.3988,26.9648,27.1204,322811.03145992,0
+EME.US,D,20070316,000000,27.1204,27.293,26.891,27.2631,904388.59358395,0
+EME.US,D,20070319,000000,27.5394,27.7748,27.4256,27.7448,538164.08651294,0
+EME.US,D,20070320,000000,27.677,27.8306,27.0107,27.6412,300684.2343924,0
+EME.US,D,20070321,000000,27.6412,28.5349,27.5114,28.4311,785859.69968274,0
+EME.US,D,20070322,000000,28.477,28.8909,28.3114,28.5797,549865.59416426,0
+EME.US,D,20070323,000000,28.6835,29.0316,28.5508,28.7035,334303.01074428,0
+EME.US,D,20070326,000000,28.7972,28.8631,28.0441,28.5349,642646.55960344,0
+EME.US,D,20070327,000000,28.3673,28.3673,27.8766,28.1668,407082.53862766,0
+EME.US,D,20070328,000000,28.11,28.11,27.687,27.9802,847571.31765603,0
+EME.US,D,20070329,000000,28.1947,28.2436,27.8008,28.0072,340688.11203208,0
+EME.US,D,20070330,000000,27.9802,28.1468,27.3508,27.716,559868.81926233,0
+EME.US,D,20070402,000000,27.8306,28.0541,27.7548,27.9703,244930.64074842,0
+EME.US,D,20070403,000000,27.4456,27.687,26.883,27.3508,844806.34523466,0
+EME.US,D,20070404,000000,27.4456,28.6645,27.4456,28.6376,1269334.8773637,0
+EME.US,D,20070405,000000,28.6735,29.0905,28.5797,28.6835,642435.02618035,0
+EME.US,D,20070409,000000,28.6835,29.0515,28.6187,28.9957,483481.19284939,0
+EME.US,D,20070410,000000,28.9957,29.4755,28.9957,29.3419,384527.66207357,0
+EME.US,D,20070411,000000,29.3419,29.3518,29.0515,29.1703,293021.91234143,0
+EME.US,D,20070412,000000,29.1703,29.5213,28.9488,29.5024,343242.55355844,0
+EME.US,D,20070413,000000,29.4755,29.8884,29.3518,29.8884,982062.4635127,0
+EME.US,D,20070416,000000,30.0091,30.3682,29.8216,30.2904,467937.99762784,0
+EME.US,D,20070417,000000,30.2904,30.6306,30.2715,30.5278,407928.67232006,0
+EME.US,D,20070418,000000,30.453,30.453,30.0281,30.2246,285573.12876969,0
+EME.US,D,20070419,000000,29.9802,30.3782,29.8884,30.1887,306854.79467289,0
+EME.US,D,20070420,000000,30.7772,30.854,30.3682,30.7224,316425.93017212,0
+EME.US,D,20070423,000000,30.6126,30.6684,30.4261,30.5668,459004.46998212,0
+EME.US,D,20070424,000000,30.6216,30.6216,30.3104,30.4072,486244.16021462,0
+EME.US,D,20070425,000000,30.6396,31.1293,30.3204,30.9018,351967.55536527,0
+EME.US,D,20070426,000000,30.4999,30.8929,29.6071,30.5836,753941.21094023,0
+EME.US,D,20070427,000000,30.5668,30.7582,30.1598,30.2904,447725.02664893,0
+EME.US,D,20070430,000000,30.2625,30.2625,29.4197,29.4555,494748.60584572,0
+EME.US,D,20070501,000000,29.5114,29.8415,29.3518,29.8415,588173.19430685,0
+EME.US,D,20070502,000000,29.9074,30.7134,29.8685,30.1129,483896.23947102,0
+EME.US,D,20070503,000000,30.045,30.1328,29.8216,30.1228,439427.10180058,0
+EME.US,D,20070504,000000,30.1328,30.2804,29.9154,30.1976,751601.3104212,0
+EME.US,D,20070507,000000,30.2146,30.2904,29.9154,30.0091,284294.90547845,0
+EME.US,D,20070508,000000,30.2715,30.2715,29.3897,29.6819,686062.04027066,0
+EME.US,D,20070509,000000,29.5872,30.434,29.5403,30.2246,406443.92824607,0
+EME.US,D,20070510,000000,30.0849,30.0939,29.4855,29.6241,579442.17733159,0
+EME.US,D,20070511,000000,29.9722,30.2625,29.7358,30.2525,287275.4214352,0
+EME.US,D,20070514,000000,30.2804,30.3393,29.8685,29.9333,376651.80154336,0
+EME.US,D,20070515,000000,29.8884,30.5188,29.2759,29.7079,598174.41434879,0
+EME.US,D,20070516,000000,29.9623,30.2346,29.7937,30.2246,390483.68134675,0
+EME.US,D,20070517,000000,30.2076,30.4072,29.8216,30.1697,360053.94679052,0
+EME.US,D,20070518,000000,30.1697,30.3303,29.9074,30.0091,322388.9671418,0
+EME.US,D,20070521,000000,29.9333,30.3582,29.8316,29.9423,501990.86863471,0
+EME.US,D,20070522,000000,30.075,30.3004,29.8984,30.2625,715209.54142337,0
+EME.US,D,20070523,000000,30.3782,30.3782,29.6071,29.6541,627965.53852344,0
+EME.US,D,20070524,000000,29.6541,30.1228,29.4555,29.6071,723511.47638399,0
+EME.US,D,20070525,000000,29.7837,29.9623,29.6241,29.8316,444744.51069216,0
+EME.US,D,20070529,000000,29.9722,30.864,29.9722,30.7582,1067182.109429,0
+EME.US,D,20070530,000000,30.4999,31.0704,30.3204,31.0624,590083.01028318,0
+EME.US,D,20070531,000000,31.243,31.4385,30.6954,30.824,563702.48660801,0
+EME.US,D,20070601,000000,30.9856,31.1004,30.4999,30.7772,1079735.7659411,0
+EME.US,D,20070604,000000,30.6584,30.9856,30.6036,30.9398,304725.42504888,0
+EME.US,D,20070605,000000,30.9398,31.1872,30.7582,31.0346,538588.15588721,0
+EME.US,D,20070606,000000,30.873,30.9687,30.3982,30.8062,533059.21357253,0
+EME.US,D,20070607,000000,30.8062,30.8062,29.9074,29.9074,606897.41109948,0
+EME.US,D,20070608,000000,29.8884,30.443,29.8216,30.3982,299405.00857309,0
+EME.US,D,20070611,000000,32.2195,33.5242,32.1327,32.9447,2629832.6398591,0
+EME.US,D,20070612,000000,32.9447,33.4414,32.7751,33.1073,1418293.5058211,0
+EME.US,D,20070613,000000,33.1073,33.7328,32.9806,33.609,755431.97018265,0
+EME.US,D,20070614,000000,33.6938,33.9462,33.6938,33.8364,796711.06352936,0
+EME.US,D,20070615,000000,34.5387,35.1521,34.41,34.7013,1346583.6753901,0
+EME.US,D,20070618,000000,34.9497,35.3975,34.7292,34.7292,973758.52349593,0
+EME.US,D,20070619,000000,34.6454,34.7192,34.2963,34.3731,644354.86743739,0
+EME.US,D,20070620,000000,34.427,34.4629,33.7328,33.8634,804800.46253883,0
+EME.US,D,20070621,000000,33.8076,34.3731,33.3936,34.3731,625195.55346169,0
+EME.US,D,20070622,000000,34.3731,34.7013,34.1636,34.391,922050.13062071,0
+EME.US,D,20070625,000000,34.391,34.813,34.1078,34.2095,1057392.4228102,0
+EME.US,D,20070626,000000,34.4,34.4539,33.646,33.7138,774157.18950335,0
+EME.US,D,20070627,000000,33.4804,34.6833,33.232,34.6833,744791.13723105,0
+EME.US,D,20070628,000000,34.7571,34.7751,34.2294,34.2294,540502.98450391,0
+EME.US,D,20070629,000000,34.418,34.6833,34.0888,34.2584,635628.86310248,0
+EME.US,D,20070702,000000,34.3262,35.0464,34.2294,35.0464,621796.98329909,0
+EME.US,D,20070703,000000,35.1521,35.2917,34.8948,34.9317,165981.55511262,0
+EME.US,D,20070705,000000,34.8489,35.0075,34.5487,34.9975,384311.11601012,0
+EME.US,D,20070706,000000,34.9596,35.5901,34.5766,35.3597,487519.37592166,0
+EME.US,D,20070709,000000,35.4335,35.4953,34.7192,35.1043,778198.38015983,0
+EME.US,D,20070710,000000,34.2294,34.3432,33.3198,33.4036,825759.31440298,0
+EME.US,D,20070711,000000,33.3288,34.1836,33.0554,34.0798,576680.21249442,0
+EME.US,D,20070712,000000,34.4,35.5421,34.3532,35.4603,686374.829029,0
+EME.US,D,20070713,000000,35.6,36.1556,35.2549,35.6868,449640.8577937,0
+EME.US,D,20070716,000000,35.6679,36.3631,35.1043,35.5331,431660.51683017,0
+EME.US,D,20070717,000000,35.6679,36.3162,35.6679,36.003,447937.56260011,0
+EME.US,D,20070718,000000,35.8195,36.0688,34.6923,35.5053,510607.59740981,0
+EME.US,D,20070719,000000,35.8105,36.1746,35.5801,35.7526,325791.54741669,0
+EME.US,D,20070720,000000,35.6778,35.6778,33.601,34.7113,778943.25851701,0
+EME.US,D,20070723,000000,34.7571,34.9596,34.1926,34.2873,441875.27535135,0
+EME.US,D,20070724,000000,33.8364,34.3731,33.1352,33.3477,753832.9379085,0
+EME.US,D,20070725,000000,33.8364,34.2484,32.9048,33.6659,779050.52902066,0
+EME.US,D,20070726,000000,35.0075,35.3417,33.1263,34.3063,1022489.4079986,0
+EME.US,D,20070727,000000,35.7147,35.981,32.9906,33.1263,768942.03847507,0
+EME.US,D,20070730,000000,33.242,34.1736,32.5367,33.9821,847465.04968045,0
+EME.US,D,20070731,000000,34.2684,34.9875,33.3567,33.7427,959606.8372377,0
+EME.US,D,20070801,000000,33.646,34.1836,32.5367,33.9272,936097.5539595,0
+EME.US,D,20070802,000000,33.992,34.7292,33.5063,34.0599,610726.06580479,0
+EME.US,D,20070803,000000,33.9722,34.001,31.1293,31.4006,1540122.722134,0
+EME.US,D,20070806,000000,31.4385,31.4385,28.6376,29.5403,1525648.2218367,0
+EME.US,D,20070807,000000,29.2471,30.824,28.8631,29.4755,1450850.6049452,0
+EME.US,D,20070808,000000,29.4465,29.4465,27.5114,28.5249,2393438.52564,0
+EME.US,D,20070809,000000,27.9603,28.5428,25.4666,28.0072,3491046.359513,0
+EME.US,D,20070810,000000,28.0072,31.5792,27.2631,29.9802,2555268.6120083,0
+EME.US,D,20070813,000000,30.5568,32.1897,30.443,31.0535,1322960.1039117,0
+EME.US,D,20070814,000000,31.1582,31.5871,28.6376,28.7313,1303274.4626985,0
+EME.US,D,20070815,000000,28.5249,29.6071,28.1947,28.2815,1166872.4983374,0
+EME.US,D,20070816,000000,28.1947,28.5997,25.9055,27.2372,1665564.0470886,0
+EME.US,D,20070817,000000,27.2372,34.0798,26.3723,26.5239,1749514.7452734,0
+EME.US,D,20070820,000000,26.5977,28.3573,26.4761,28.3114,969611.06486386,0
+EME.US,D,20070821,000000,28.1868,28.7134,27.725,28.1868,1126122.7398125,0
+EME.US,D,20070822,000000,29.3149,31.225,29.1263,30.2146,1568740.8884648,0
+EME.US,D,20070823,000000,30.6684,30.8062,29.5403,29.7837,893534.22215311,0
+EME.US,D,20070824,000000,29.7448,30.7044,29.4385,30.6496,789794.62236363,0
+EME.US,D,20070827,000000,30.2436,30.7772,30.0939,30.3393,469220.23103137,0
+EME.US,D,20070828,000000,30.1129,30.1508,28.8909,28.9099,615835.95138557,0
+EME.US,D,20070829,000000,29.0157,29.4385,28.1,28.9757,983229.40618802,0
+EME.US,D,20070830,000000,28.5897,29.5773,28.5897,29.0415,492518.98341456,0
+EME.US,D,20070831,000000,29.5872,29.6341,28.9757,29.4655,396549.9787078,0
+EME.US,D,20070904,000000,29.4197,29.6819,28.7503,29.2271,564658.89838828,0
+EME.US,D,20070905,000000,28.9957,29.1163,28.1,28.1289,801501.14265531,0
+EME.US,D,20070906,000000,28.1668,28.6565,27.707,28.5608,663928.22550663,0
+EME.US,D,20070907,000000,27.9892,28.1947,27.1304,27.6322,610938.60175596,0
+EME.US,D,20070910,000000,27.707,27.725,25.9055,26.2965,1175597.5001443,0
+EME.US,D,20070911,000000,26.3165,26.7593,25.6691,26.6167,976099.42654304,0
+EME.US,D,20070912,000000,26.5699,27.9892,26.5239,27.687,970886.2805709,0
+EME.US,D,20070913,000000,27.7748,29.1343,27.4556,28.8541,1569273.2308708,0
+EME.US,D,20070914,000000,28.4581,28.7035,27.9144,28.3952,658179.72954428,0
+EME.US,D,20070917,000000,28.3673,28.477,27.659,28.2137,970143.40726986,0
+EME.US,D,20070918,000000,28.3114,29.9992,27.9144,29.8515,1279228.8269019,0
+EME.US,D,20070919,000000,30.1887,31.7188,30.1887,31.243,1663649.2184719,0
+EME.US,D,20070920,000000,31.2979,31.4186,29.9423,30.1418,910769.68475946,0
+EME.US,D,20070921,000000,30.4261,31.4186,30.1976,30.6864,872572.36270474,0
+EME.US,D,20070924,000000,31.0346,31.4096,29.1703,29.9722,800754.25924199,0
+EME.US,D,20070925,000000,29.664,29.9902,28.5049,28.7793,1258803.3199719,0
+EME.US,D,20070926,000000,29.0316,29.6541,28.7214,29.4755,470920.51864075,0
+EME.US,D,20070927,000000,29.5503,29.7548,28.8631,29.2671,385696.60980502,0
+EME.US,D,20070928,000000,29.3897,29.6989,28.7972,29.4755,576575.94957498,0
+EME.US,D,20071001,000000,29.4197,29.9154,29.4197,29.6071,742553.49457532,0
+EME.US,D,20071002,000000,29.6989,30.0281,29.2371,29.4755,621901.24621853,0
+EME.US,D,20071003,000000,29.4197,29.4945,28.3114,28.5897,938222.91347121,0
+EME.US,D,20071004,000000,28.6466,28.8541,27.6132,28.1289,2087966.2171778,0
+EME.US,D,20071005,000000,28.477,29.3617,28.477,28.9588,1179854.2343361,0
+EME.US,D,20071008,000000,28.9857,29.3518,28.7403,29.0905,562314.98775696,0
+EME.US,D,20071009,000000,29.0415,29.1343,28.5149,28.7972,669142.37400685,0
+EME.US,D,20071010,000000,28.7972,29.3807,28.6835,29.2571,860763.58454976,0
+EME.US,D,20071011,000000,29.4385,30.1697,29.0815,29.5872,1086329.3930678,0
+EME.US,D,20071012,000000,29.6541,30.7582,29.3807,30.5278,682971.24622603,0
+EME.US,D,20071015,000000,30.5468,30.864,29.4197,29.6441,781176.89106046,0
+EME.US,D,20071016,000000,29.6241,29.7179,28.8361,28.9299,656159.63548008,0
+EME.US,D,20071017,000000,29.6541,30.3204,28.3852,29.1263,727133.61030657,0
+EME.US,D,20071018,000000,29.0715,30.7134,28.5708,30.6036,999083.38511175,0
+EME.US,D,20071019,000000,30.5468,30.5668,28.6935,28.6935,1107182.9794844,0
+EME.US,D,20071022,000000,28.4581,29.3807,28.2715,29.2081,862894.95922991,0
+EME.US,D,20071023,000000,29.6241,29.9992,28.7972,29.5683,685207.88635369,0
+EME.US,D,20071024,000000,29.3149,29.7937,28.4581,29.2471,1177298.7902817,0
+EME.US,D,20071025,000000,32.4709,32.7253,30.6036,31.8615,2712737.7012653,0
+EME.US,D,20071026,000000,32.2095,33.0903,30.9018,32.4151,1329131.6667203,0
+EME.US,D,20071029,000000,32.6595,32.6694,32.0879,32.1158,936622.87866899,0
+EME.US,D,20071030,000000,31.9751,32.3123,30.8929,31.0156,879707.35499007,0
+EME.US,D,20071031,000000,31.3717,32.5956,31.1582,32.3582,994506.84446505,0
+EME.US,D,20071101,000000,31.5423,31.7667,30.5468,30.5568,1023020.7478765,0
+EME.US,D,20071102,000000,30.9588,31.0256,29.7179,30.0939,907369.10954071,0
+EME.US,D,20071105,000000,30.2246,30.2246,28.7793,29.3807,926904.37154324,0
+EME.US,D,20071106,000000,29.7937,30.9786,29.6989,30.6126,981525.10846635,0
+EME.US,D,20071107,000000,30.1129,30.1697,28.5349,28.5608,1046960.1156974,0
+EME.US,D,20071108,000000,28.7793,28.7892,27.1404,27.7648,1116335.0582497,0
+EME.US,D,20071109,000000,27.1992,27.4456,26.5149,26.7883,1648007.7754993,0
+EME.US,D,20071112,000000,27.0935,27.0935,25.8775,26.0143,1006425.9007079,0
+EME.US,D,20071113,000000,26.3165,26.883,25.6691,26.8272,1113037.7434224,0
+EME.US,D,20071114,000000,27.0207,27.4456,26.2965,26.4681,1133889.3247829,0
+EME.US,D,20071115,000000,26.3165,26.5977,25.2182,25.7529,939179.32525149,0
+EME.US,D,20071116,000000,25.9613,26.0881,25.2182,25.717,1060628.5834252,0
+EME.US,D,20071119,000000,25.4856,25.6113,22.9679,23.4797,2125611.1462652,0
+EME.US,D,20071120,000000,23.5275,23.9654,22.5769,23.1853,1563845.5438914,0
+EME.US,D,20071121,000000,22.9489,23.2133,22.4542,22.6917,772988.24177191,0
+EME.US,D,20071123,000000,22.9111,23.6283,22.7475,23.2801,242588.73517324,0
+EME.US,D,20071126,000000,23.2612,23.2901,22.1071,22.1071,715954.41978054,0
+EME.US,D,20071127,000000,22.0393,23.3001,21.8886,23.2612,1694716.5608816,0
+EME.US,D,20071128,000000,23.2612,25.1145,23.2612,24.944,1640559.9944557,0
+EME.US,D,20071129,000000,24.8033,25.1624,24.3524,24.6816,1116121.5197706,0
+EME.US,D,20071130,000000,24.9808,25.7249,24.7464,25.0387,1167831.9177019,0
+EME.US,D,20071203,000000,24.6238,24.916,24.0632,24.0722,920030.03655651,0
+EME.US,D,20071204,000000,23.8906,25.2282,23.4976,24.3136,774473.98837396,0
+EME.US,D,20071205,000000,24.898,25.6791,24.7186,25.5145,1108782.0117586,0
+EME.US,D,20071206,000000,25.5145,26.3464,25.4487,26.3165,801711.67355033,0
+EME.US,D,20071207,000000,26.4861,26.5499,25.6113,25.707,570259.02019604,0
+EME.US,D,20071210,000000,25.5634,25.9773,25.0766,25.8097,638178.29198847,0
+EME.US,D,20071211,000000,25.7439,25.8397,23.9076,24.1739,916307.64982679,0
+EME.US,D,20071212,000000,24.529,25.3828,23.9654,24.2696,741382.54178773,0
+EME.US,D,20071213,000000,23.9265,24.154,23.4976,23.8707,1061007.5390362,0
+EME.US,D,20071214,000000,23.8038,24.4632,23.4896,23.9744,1061536.873858,0
+EME.US,D,20071217,000000,23.7759,24.109,23.1105,23.1105,1018231.6712787,0
+EME.US,D,20071218,000000,23.749,24.145,23.2701,24.0143,965462.60370372,0
+EME.US,D,20071219,000000,23.9654,24.136,23.0337,23.2323,1160174.6082913,0
+EME.US,D,20071220,000000,23.6103,23.9944,23.0707,23.9355,706487.54720074,0
+EME.US,D,20071221,000000,24.4272,25.2093,24.2507,24.916,1083242.6091355,0
+EME.US,D,20071224,000000,24.925,25.4955,24.925,25.0946,273397.42534053,0
+EME.US,D,20071226,000000,25.1814,25.3439,24.2128,24.3714,766176.06352562,0
+EME.US,D,20071227,000000,24.3994,24.4821,23.4507,23.5455,752344.18372223,0
+EME.US,D,20071228,000000,23.5455,23.9654,22.9679,23.0617,679069.40697149,0
+EME.US,D,20071231,000000,22.9111,22.9779,22.135,22.2069,900737.3863473,0
+EME.US,D,20080102,000000,22.2158,22.5101,21.1076,21.5226,1954076.5881641,0
+EME.US,D,20080103,000000,21.6642,21.9256,21.1934,21.346,1531397.7203271,0
+EME.US,D,20080104,000000,21.0986,21.0986,19.3052,19.4718,1775260.6686793,0
+EME.US,D,20080107,000000,19.6423,19.9247,18.56,18.8534,1992633.8177966,0
+EME.US,D,20080108,000000,18.9401,19.3241,18.0922,18.177,2110657.4375496,0
+EME.US,D,20080109,000000,18.2349,19.1745,18.0644,19.0818,2108837.8490997,0
+EME.US,D,20080110,000000,18.8354,19.8977,18.7008,19.4807,1730277.2341081,0
+EME.US,D,20080111,000000,19.37,19.5865,19.0718,19.1935,1003153.6490823,0
+EME.US,D,20080114,000000,19.3331,19.7281,18.8254,19.5675,869916.66584316,0
+EME.US,D,20080115,000000,19.0818,19.3331,18.57,18.986,1065607.1378285,0
+EME.US,D,20080116,000000,18.8922,19.4807,18.5062,19.1366,1300721.0237002,0
+EME.US,D,20080117,000000,19.378,19.378,17.1527,17.4269,3110163.8895077,0
+EME.US,D,20080118,000000,17.81,19.2693,17.5367,18.6718,2979056.2758924,0
+EME.US,D,20080122,000000,17.9028,19.7371,17.6205,19.0428,2000292.1297352,0
+EME.US,D,20080123,000000,18.56,18.8633,17.1995,18.8254,2218634.7234977,0
+EME.US,D,20080124,000000,19.0818,19.9057,18.976,19.3431,1031236.465423,0
+EME.US,D,20080125,000000,19.5955,19.7281,18.4414,18.589,874195.4556526,0
+EME.US,D,20080128,000000,18.5152,20.0942,18.1402,20.0005,1413932.5087098,0
+EME.US,D,20080129,000000,20.0942,20.3815,19.5296,19.7371,837649.29733175,0
+EME.US,D,20080130,000000,19.7371,20.3107,19.1456,19.3052,748905.51243675,0
+EME.US,D,20080131,000000,18.8434,21.0708,18.7955,20.584,1273588.6039713,0
+EME.US,D,20080201,000000,20.8184,21.6552,20.6309,21.4748,898071.66420501,0
+EME.US,D,20080204,000000,21.4568,21.5416,20.3445,20.4104,992751.41781174,0
+EME.US,D,20080205,000000,20.2069,20.5371,19.6323,19.6723,997688.8685642,0
+EME.US,D,20080206,000000,19.7959,20.2159,19.2114,19.3152,819750.16114202,0
+EME.US,D,20080207,000000,19.2414,19.7869,18.8434,19.4329,833472.76538561,0
+EME.US,D,20080208,000000,19.3501,20.2159,19.1646,19.4329,720741.49132226,0
+EME.US,D,20080211,000000,19.4807,20.3376,19.2773,20.1021,753041.94326004,0
+EME.US,D,20080212,000000,20.2349,20.6129,19.8777,20.2917,755505.15473187,0
+EME.US,D,20080213,000000,20.4403,20.967,20.1601,20.8822,731013.39394353,0
+EME.US,D,20080214,000000,20.8922,21.0986,20.7725,20.9121,1236989.3116627,0
+EME.US,D,20080215,000000,20.8094,21.0797,20.2917,20.3376,1625424.8281592,0
+EME.US,D,20080219,000000,20.7356,21.1446,20.6129,20.7725,1027704.5590269,0
+EME.US,D,20080220,000000,20.565,21.6264,20.4992,21.346,862455.85193457,0
+EME.US,D,20080221,000000,22.7844,24.2318,22.3485,22.7475,2797834.2890359,0
+EME.US,D,20080222,000000,22.8193,22.8751,22.135,22.548,1572498.3636771,0
+EME.US,D,20080225,000000,22.5969,23.723,22.2358,23.4327,1712986.6324579,0
+EME.US,D,20080226,000000,23.4327,24.3235,23.0707,23.8327,1751181.9494565,0
+EME.US,D,20080227,000000,23.6482,24.0243,22.8841,23.2901,1462368.6499594,0
+EME.US,D,20080228,000000,23.1575,23.6003,22.5669,23.0069,1253576.1386067,0
+EME.US,D,20080229,000000,22.7665,23.0247,22.2936,22.6447,1396193.7770115,0
+EME.US,D,20080303,000000,22.6148,23.1375,22.2737,22.9779,1185085.4258135,0
+EME.US,D,20080304,000000,22.7016,22.9191,21.8078,22.3016,1161292.4270911,0
+EME.US,D,20080305,000000,22.3874,22.7375,21.778,22.2537,1149156.8247848,0
+EME.US,D,20080306,000000,22.0872,22.4722,21.0029,21.0797,1985413.6106251,0
+EME.US,D,20080307,000000,20.8822,21.6074,20.6129,21.2702,1442929.6306518,0
+EME.US,D,20080310,000000,21.371,21.371,19.8059,19.9157,1948159.6674858,0
+EME.US,D,20080311,000000,20.5181,21.346,20.0553,21.3072,1957598.4692795,0
+EME.US,D,20080312,000000,21.0986,21.5894,20.7077,20.9022,1015470.7089695,0
+EME.US,D,20080313,000000,20.7077,22.172,20.6408,22.172,1383993.0103806,0
+EME.US,D,20080314,000000,22.4063,22.5669,20.6598,21.0986,1098628.4074497,0
+EME.US,D,20080317,000000,20.4593,21.355,20.1789,20.9211,1065048.7296927,0
+EME.US,D,20080318,000000,21.381,21.8886,20.7176,21.8438,812195.1095947,0
+EME.US,D,20080319,000000,21.9615,22.4443,21.1834,21.2502,1163959.1517614,0
+EME.US,D,20080320,000000,21.337,23.0617,21.1446,21.8628,1595340.9657877,0
+EME.US,D,20080324,000000,21.9904,23.1675,21.9336,22.8113,1048434.8344907,0
+EME.US,D,20080325,000000,22.7665,22.8113,21.8258,22.2537,1344351.0453748,0
+EME.US,D,20080326,000000,21.8168,22.0293,21.1545,21.6842,1103789.4219622,0
+EME.US,D,20080327,000000,21.751,21.9814,21.1635,21.2502,963472.58548167,0
+EME.US,D,20080328,000000,21.1834,21.3999,20.8184,20.9311,1411699.8786945,0
+EME.US,D,20080331,000000,20.9391,21.0129,20.4303,20.8752,767348.01884128,0
+EME.US,D,20080401,000000,21.2702,22.163,21.0986,21.9904,1395847.9048269,0
+EME.US,D,20080402,000000,22.0293,22.2936,21.5604,21.768,1063952.9665105,0
+EME.US,D,20080403,000000,21.6074,22.6627,21.4378,22.2358,927563.03248625,0
+EME.US,D,20080404,000000,22.172,22.3774,21.6452,22.163,927597.11844069,0
+EME.US,D,20080407,000000,22.557,22.7844,21.9256,22.1979,672570.01748354,0
+EME.US,D,20080408,000000,22.0672,22.7016,21.371,22.6348,968185.4699461,0
+EME.US,D,20080409,000000,22.7285,22.7285,21.4748,21.6452,805586.44454693,0
+EME.US,D,20080410,000000,21.5316,22.5201,21.3999,22.3575,647327.36316958,0
+EME.US,D,20080411,000000,22.0492,22.135,21.4568,21.768,852650.12486658,0
+EME.US,D,20080414,000000,21.731,22.2438,21.5984,21.9076,766554.01660859,0
+EME.US,D,20080415,000000,22.0972,22.5201,21.778,22.3675,743051.75102689,0
+EME.US,D,20080416,000000,22.557,24.2228,22.5101,24.154,1321234.7531006,0
+EME.US,D,20080417,000000,23.9944,24.7554,23.7031,24.3424,904239.21690128,0
+EME.US,D,20080418,000000,24.7554,25.3639,24.7554,25.1424,1070400.2245387,0
+EME.US,D,20080421,000000,24.9898,24.9898,24.1938,24.509,966251.59329605,0
+EME.US,D,20080422,000000,24.2228,24.4272,23.6003,23.9844,628560.03766988,0
+EME.US,D,20080423,000000,24.145,24.2128,23.5545,23.9554,649389.56341279,0
+EME.US,D,20080424,000000,25.0188,25.1903,23.9654,24.2128,2285034.1627336,0
+EME.US,D,20080425,000000,23.339,24.3794,22.8563,24.1739,1395073.9531556,0
+EME.US,D,20080428,000000,24.1739,24.3235,23.5075,23.9554,952851.8030915,0
+EME.US,D,20080429,000000,23.9654,24.0143,23.6482,23.8607,836395.13471421,0
+EME.US,D,20080430,000000,24.145,24.2417,23.4138,23.5545,703961.17646039,0
+EME.US,D,20080501,000000,23.6003,24.7274,23.4507,24.539,1068459.3301921,0
+EME.US,D,20080502,000000,24.6238,24.925,24.1639,24.4073,736177.41604015,0
+EME.US,D,20080505,000000,24.4632,24.8122,24.0821,24.3524,683610.85913568,0
+EME.US,D,20080506,000000,24.2318,25.2093,23.8327,24.944,1073810.8250382,0
+EME.US,D,20080507,000000,25.0098,25.1424,24.4432,24.5748,626435.68068622,0
+EME.US,D,20080508,000000,24.8692,24.925,24.1938,24.4722,404169.1920517,0
+EME.US,D,20080509,000000,24.3894,24.6636,24.0821,24.4272,381850.91212249,0
+EME.US,D,20080512,000000,24.4821,24.8592,23.8228,24.7554,365210.95119065,0
+EME.US,D,20080513,000000,24.944,25.302,24.7464,25.1903,545500.58694066,0
+EME.US,D,20080514,000000,25.1814,25.6501,25.1145,25.3639,545800.34283405,0
+EME.US,D,20080515,000000,25.4197,25.7729,25.0676,25.6501,367373.40424102,0
+EME.US,D,20080516,000000,25.7828,26.3165,25.302,25.6691,450910.0583323,0
+EME.US,D,20080519,000000,25.6691,26.1539,25.327,25.8686,652074.33358844,0
+EME.US,D,20080520,000000,25.6601,26.0981,25.4297,26.0401,564728.07282522,0
+EME.US,D,20080521,000000,26.1927,27.6132,25.9335,26.1639,1272781.5688737,0
+EME.US,D,20080522,000000,26.1639,26.891,26.0881,26.891,852419.54341013,0
+EME.US,D,20080523,000000,26.5878,26.6626,25.8775,26.2597,595138.75934809,0
+EME.US,D,20080527,000000,26.0601,26.5149,25.717,26.4581,598357.87698589,0
+EME.US,D,20080528,000000,27.0596,27.8566,27.0596,27.7548,1177898.3020685,0
+EME.US,D,20080529,000000,27.7648,28.0162,27.3588,27.5782,618849.55076868,0
+EME.US,D,20080530,000000,27.659,27.8206,27.4077,27.5862,856606.10063699,0
+EME.US,D,20080602,000000,27.5484,27.5683,26.5499,27.0307,1194305.6764877,0
+EME.US,D,20080603,000000,27.2541,27.293,26.1359,26.7683,902802.59417473,0
+EME.US,D,20080604,000000,26.6726,27.5114,26.2597,26.7494,537976.61376355,0
+EME.US,D,20080605,000000,26.883,28.091,26.7983,28.091,776574.2846839,0
+EME.US,D,20080606,000000,27.5394,27.8107,26.891,27.2372,1027742.6550936,0
+EME.US,D,20080609,000000,27.4556,27.6042,26.3165,26.6247,831860.70024653,0
+EME.US,D,20080610,000000,26.4761,26.7294,25.9524,26.107,672865.76326465,0
+EME.US,D,20080611,000000,26.0781,26.0781,24.925,25.2003,1049367.1855972,0
+EME.US,D,20080612,000000,25.3539,26.3365,25.3539,25.6501,837894.91670929,0
+EME.US,D,20080613,000000,26.0233,26.6626,25.7928,26.2497,845765.76459914,0
+EME.US,D,20080616,000000,26.1927,26.7783,26.0881,26.4581,787913.87970137,0
+EME.US,D,20080617,000000,26.6247,26.8651,26.0063,26.1539,523740.71514732,0
+EME.US,D,20080618,000000,26.0601,26.6526,25.8775,26.2875,428555.68739253,0
+EME.US,D,20080619,000000,26.3165,27.3888,26.2695,27.1803,839663.37622753,0
+EME.US,D,20080620,000000,27.0107,27.0307,25.8686,26.6626,1091072.3533744,0
+EME.US,D,20080623,000000,26.7883,27.1504,26.3265,26.7015,634665.43362571,0
+EME.US,D,20080624,000000,25.5055,26.5878,25.5055,26.0781,905373.07615022,0
+EME.US,D,20080625,000000,27.651,28.0162,26.2117,26.4681,1971013.2974051,0
+EME.US,D,20080626,000000,26.2217,26.4581,25.717,25.9524,1050299.5367039,0
+EME.US,D,20080627,000000,25.7439,26.506,25.336,26.1729,2039955.1478306,0
+EME.US,D,20080630,000000,26.1829,26.883,26.0321,26.8172,904776.57194764,0
+EME.US,D,20080701,000000,26.3165,26.8751,25.5434,26.3823,1231357.1089566,0
+EME.US,D,20080702,000000,26.3165,26.5149,24.2318,24.3714,1884781.8478575,0
+EME.US,D,20080703,000000,24.4432,24.8122,23.731,23.9076,835490.85439366,0
+EME.US,D,20080707,000000,24.0991,24.5649,23.4976,24.0332,1068052.3037951,0
+EME.US,D,20080708,000000,23.9654,24.5948,23.5455,24.492,1263702.6746576,0
+EME.US,D,20080709,000000,24.529,24.7186,23.8327,23.9175,1356527.751332,0
+EME.US,D,20080710,000000,23.3479,24.6736,23.3479,24.2228,1211681.4930241,0
+EME.US,D,20080711,000000,24.0243,24.6906,23.741,24.2786,1355364.818769,0
+EME.US,D,20080714,000000,24.6238,24.6736,23.9654,24.2318,730508.11979545,0
+EME.US,D,20080715,000000,23.9654,24.5649,23.4976,24.0722,1293185.0201862,0
+EME.US,D,20080716,000000,24.2596,24.8312,23.9175,24.8312,866910.08415653,0
+EME.US,D,20080717,000000,24.898,25.4098,24.6048,25.1324,1133565.5082157,0
+EME.US,D,20080718,000000,25.1714,25.3729,24.8222,25.2372,1143827.3855564,0
+EME.US,D,20080721,000000,25.4297,25.4297,25.0098,25.302,605292.36365691,0
+EME.US,D,20080722,000000,25.2182,25.7439,25.0287,25.6501,1099131.6765417,0
+EME.US,D,20080723,000000,25.6791,26.3464,25.6113,25.9245,792021.23721058,0
+EME.US,D,20080724,000000,25.9425,26.2217,24.916,25.1046,917009.41947688,0
+EME.US,D,20080725,000000,25.4008,26.0881,25.1714,26.0233,729063.47684433,0
+EME.US,D,20080728,000000,25.8197,26.1439,25.0287,25.8097,1018658.7482372,0
+EME.US,D,20080729,000000,27.0007,29.3249,26.9269,29.1803,3075584.6912632,0
+EME.US,D,20080730,000000,29.7179,30.9398,28.5349,29.3518,1493791.8898346,0
+EME.US,D,20080731,000000,29.5503,29.5503,28.063,28.3114,1119831.8761634,0
+EME.US,D,20080801,000000,28.3952,29.0157,27.8396,28.5149,845463.00112153,0
+EME.US,D,20080804,000000,28.6735,28.8161,27.7748,27.9144,638130.17064103,0
+EME.US,D,20080805,000000,28.6097,29.2271,27.659,28.1947,718274.26973814,0
+EME.US,D,20080806,000000,28.1947,29.1263,28.063,28.9588,660805.35056371,0
+EME.US,D,20080807,000000,28.6645,28.9488,27.4256,28.5997,713429.05156826,0
+EME.US,D,20080808,000000,28.5608,29.5872,28.4311,29.4097,479029.96821164,0
+EME.US,D,20080811,000000,29.5114,30.6496,29.4197,29.6989,1310397.4246469,0
+EME.US,D,20080812,000000,29.6341,29.6989,28.9009,29.2271,1276599.1957703,0
+EME.US,D,20080813,000000,29.2171,30.7502,29.1343,30.5278,1433740.4583478,0
+EME.US,D,20080814,000000,30.3303,31.5333,29.7448,31.3348,5676121.455815,0
+EME.US,D,20080815,000000,31.6241,31.9373,30.9856,31.3348,858155.00650755,0
+EME.US,D,20080818,000000,31.7577,31.8615,30.6496,31.0624,880115.3839152,0
+EME.US,D,20080819,000000,30.6396,31.5054,30.49,30.7502,974008.15298574,0
+EME.US,D,20080820,000000,30.4999,31.4854,30.49,31.4654,923623.097165,0
+EME.US,D,20080821,000000,31.1104,31.5054,30.7412,30.9786,1022322.9883387,0
+EME.US,D,20080822,000000,31.1782,31.4575,30.9018,31.1682,1230978.1533456,0
+EME.US,D,20080825,000000,30.8151,31.1682,29.9802,30.453,949239.69444965,0
+EME.US,D,20080826,000000,30.2804,30.9488,30.0181,30.3582,682467.9771341,0
+EME.US,D,20080827,000000,30.3104,31.243,30.2525,31.2161,757892.17407028,0
+EME.US,D,20080828,000000,31.262,32.7173,31.262,32.4889,862683.42580682,0
+EME.US,D,20080829,000000,32.2943,32.6235,31.8515,32.0221,536209.15677339,0
+EME.US,D,20080902,000000,32.6425,33.8824,31.9552,32.433,1072772.205956,0
+EME.US,D,20080903,000000,32.4529,33.222,32.0509,32.5467,1395161.1730979,0
+EME.US,D,20080904,000000,32.3123,32.9048,30.1418,30.2715,1566238.5783983,0
+EME.US,D,20080905,000000,30.1328,30.2346,27.8766,29.5593,1532741.107943,0
+EME.US,D,20080908,000000,30.2715,31.2161,28.5508,29.4097,1818693.1923237,0
+EME.US,D,20080909,000000,29.1163,29.5024,26.6337,27.1604,1410500.8551208,0
+EME.US,D,20080910,000000,27.2272,28.3673,27.1304,28.063,938638.96262091,0
+EME.US,D,20080911,000000,27.5484,28.5428,26.8172,28.4481,892263.01655836,0
+EME.US,D,20080912,000000,28.2037,28.9009,27.8766,28.1668,819102.52800778,0
+EME.US,D,20080915,000000,27.1892,28.3573,25.9055,26.2217,1418120.0684647,0
+EME.US,D,20080916,000000,25.4566,27.6412,24.907,26.9928,2105824.2497166,0
+EME.US,D,20080917,000000,26.5409,26.9179,24.119,24.1739,1848439.2027352,0
+EME.US,D,20080918,000000,24.4432,26.9648,23.9175,26.1259,2359567.1122142,0
+EME.US,D,20080919,000000,26.3265,28.2526,25.4566,27.5204,2631655.2358931,0
+EME.US,D,20080922,000000,27.301,27.8666,26.107,26.2695,1114866.3546249,0
+EME.US,D,20080923,000000,26.3265,27.1803,25.4666,25.9425,1204994.6307867,0
+EME.US,D,20080924,000000,25.7439,26.1159,25.3918,25.5923,814268.3376467,0
+EME.US,D,20080925,000000,25.8297,27.0666,25.4297,26.9179,853088.22963386,0
+EME.US,D,20080926,000000,26.3065,26.3723,25.2651,26.1439,1102036.0003651,0
+EME.US,D,20080929,000000,25.5434,25.5823,22.7665,23.1006,1468623.4225979,0
+EME.US,D,20080930,000000,23.2043,25.1245,23.0907,24.7364,974588.61673918,0
+EME.US,D,20081001,000000,24.509,24.8781,23.9455,24.492,985400.88199103,0
+EME.US,D,20081002,000000,24.2846,24.4532,21.9166,22.0582,1153710.3072858,0
+EME.US,D,20081003,000000,22.4542,23.7939,21.346,21.4088,1033426.9892594,0
+EME.US,D,20081006,000000,20.7256,20.8283,17.3511,20.4693,1864429.5254767,0
+EME.US,D,20081007,000000,20.8483,21.0797,18.8434,19.1745,3174841.9880446,0
+EME.US,D,20081008,000000,18.196,19.9825,17.82,18.7296,2491109.8230124,0
+EME.US,D,20081009,000000,18.8434,19.37,17.0669,17.2285,1517490.6509183,0
+EME.US,D,20081010,000000,15.8549,17.3891,14.7178,16.8415,4731398.1503277,0
+EME.US,D,20081013,000000,17.5556,19.5197,17.2743,19.5197,1449403.9569379,0
+EME.US,D,20081014,000000,20.4204,21.1166,19.0159,19.6523,2842806.6957983,0
+EME.US,D,20081015,000000,19.2214,19.4518,17.0279,17.0769,1464598.2723906,0
+EME.US,D,20081016,000000,17.1527,18.3107,15.9946,18.1302,2149835.2320584,0
+EME.US,D,20081017,000000,17.3033,20.1511,17.2365,18.598,1630031.4446481,0
+EME.US,D,20081020,000000,18.8054,19.0618,17.2943,18.6718,1315646.6616297,0
+EME.US,D,20081021,000000,19.7281,19.7281,18.3286,18.4882,1182972.0966387,0
+EME.US,D,20081022,000000,18.3866,18.3866,15.4998,16.2429,2089653.4719223,0
+EME.US,D,20081023,000000,17.2743,17.2743,14.8964,16.0235,2085912.0371592,0
+EME.US,D,20081024,000000,13.9837,15.7532,13.6933,15.3492,1456817.6520272,0
+EME.US,D,20081027,000000,15.009,15.799,14.8106,14.8106,1395198.2666365,0
+EME.US,D,20081028,000000,14.8864,15.9028,13.6585,15.8928,1885113.6846492,0
+EME.US,D,20081029,000000,16.0145,16.0804,15.056,15.1686,1884616.4307256,0
+EME.US,D,20081030,000000,15.808,16.7377,15.3492,16.6259,1394114.5337911,0
+EME.US,D,20081031,000000,16.4664,17.0569,15.8828,16.7017,1081506.2305155,0
+EME.US,D,20081103,000000,16.6739,17.2454,16.0614,16.5233,1065442.7232248,0
+EME.US,D,20081104,000000,16.7945,17.2285,16.3277,16.9193,1489456.9584531,0
+EME.US,D,20081105,000000,16.606,16.9641,15.6954,15.7622,988507.71648481,0
+EME.US,D,20081106,000000,15.6106,16.1951,15.1497,15.3492,1278499.9889939,0
+EME.US,D,20081107,000000,15.5636,15.7901,14.9901,15.2934,735124.76156502,0
+EME.US,D,20081110,000000,15.827,15.8549,15.0759,15.2255,728491.03331546,0
+EME.US,D,20081111,000000,15.056,15.1497,14.1523,14.2769,1688593.1194205,0
+EME.US,D,20081112,000000,13.9477,14.0515,12.7378,12.8116,1543054.1142152,0
+EME.US,D,20081113,000000,12.8116,14.248,12.0655,14.1991,2484240.500666,0
+EME.US,D,20081114,000000,13.8351,14.3069,12.9313,12.9692,897664.63780795,0
+EME.US,D,20081117,000000,12.4336,13.4021,12.3118,12.7667,978855.37621177,0
+EME.US,D,20081118,000000,12.7916,13.4021,12.227,12.9313,1025167.1604777,0
+EME.US,D,20081119,000000,12.8834,13.2804,11.6934,11.7034,1028164.7194117,0
+EME.US,D,20081120,000000,11.5139,12.0476,10.4975,10.6032,1309479.1089334,0
+EME.US,D,20081121,000000,10.8655,11.6934,10.5353,11.6535,1437986.1647309,0
+EME.US,D,20081124,000000,11.8161,13.045,11.3713,12.7288,1343881.8622372,0
+EME.US,D,20081125,000000,12.9592,13.3742,12.4994,13.2804,1040464.7363218,0
+EME.US,D,20081126,000000,12.9213,14.8295,12.8924,14.4275,1138441.8047559,0
+EME.US,D,20081128,000000,14.1073,14.8864,14.0515,14.8195,357071.42577761,0
+EME.US,D,20081201,000000,14.644,14.6998,12.682,12.7847,1085495.2897123,0
+EME.US,D,20081202,000000,13.1278,14.1273,12.8286,14.0615,1264264.0903777,0
+EME.US,D,20081203,000000,13.6585,15.6564,13.5547,15.1418,1627736.6578923,0
+EME.US,D,20081204,000000,14.8964,16.215,14.5781,14.8764,1351904.0918659,0
+EME.US,D,20081205,000000,14.618,16.1951,14.4644,16.1572,892914.65980487,0
+EME.US,D,20081208,000000,16.7187,19.6813,16.4474,19.2773,2314062.3630458,0
+EME.US,D,20081209,000000,19.0528,19.7281,18.4244,19.0718,1558666.4838737,0
+EME.US,D,20081210,000000,19.7091,20.6787,19.4518,20.4892,1723786.8673729,0
+EME.US,D,20081211,000000,20.3007,20.3007,17.7352,18.1402,1463338.0946047,0
+EME.US,D,20081212,000000,17.5087,20.0553,17.1137,19.8339,1407737.8877556,0
+EME.US,D,20081215,000000,20.0753,20.6408,18.7955,19.3052,1159019.6959528,0
+EME.US,D,20081216,000000,19.7571,20.7356,19.5396,20.7176,1073283.4952726,0
+EME.US,D,20081217,000000,20.4892,21.6363,19.8519,20.6498,1438845.3312883,0
+EME.US,D,20081218,000000,21.0897,21.1076,19.0528,19.4718,1456484.8127075,0
+EME.US,D,20081219,000000,19.8877,20.2817,18.8434,19.4907,1723306.6564266,0
+EME.US,D,20081222,000000,19.6423,19.6423,17.9127,18.9212,1083896.2574381,0
+EME.US,D,20081223,000000,19.1935,19.7091,18.607,19.006,869285.07315807,0
+EME.US,D,20081224,000000,19.2214,19.4618,18.8922,19.2314,317328.20543653,0
+EME.US,D,20081226,000000,19.37,19.7281,19.0528,19.7002,473988.25453974,0
+EME.US,D,20081229,000000,19.7002,19.8239,18.8723,19.1935,883384.62795657,0
+EME.US,D,20081230,000000,19.4718,20.3445,18.986,20.3107,985000.87329046,0
+EME.US,D,20081231,000000,20.2817,21.5126,20.0753,21.0797,1092679.4058731,0
+EME.US,D,20090102,000000,21.6363,22.0094,20.3445,21.778,746320.99506826,0
+EME.US,D,20090105,000000,21.8258,22.2158,20.2069,21.0897,1361695.7835409,0
+EME.US,D,20090106,000000,21.2882,22.0094,20.9391,21.6363,895834.02154928,0
+EME.US,D,20090107,000000,21.5126,21.8258,20.584,20.8383,1369714.0030573,0
+EME.US,D,20090108,000000,19.6623,19.6623,17.5746,19.5396,1957242.5718142,0
+EME.US,D,20090109,000000,19.5955,19.7371,18.3486,18.8154,1142681.4959706,0
+EME.US,D,20090112,000000,18.7296,19.1835,17.1815,17.5925,1573929.9737633,0
+EME.US,D,20090113,000000,17.4828,18.9022,17.4828,18.626,1738306.4814334,0
+EME.US,D,20090114,000000,18.1302,18.56,17.81,18.177,1352748.2205021,0
+EME.US,D,20090115,000000,17.8928,19.7571,17.3791,19.1646,1278544.1002291,0
+EME.US,D,20090116,000000,19.4329,20.0193,18.7008,19.6813,1385426.625523,0
+EME.US,D,20090120,000000,19.7281,19.7281,18.0823,18.225,1109311.3465803,0
+EME.US,D,20090121,000000,18.6718,19.7281,18.2438,19.6912,1015921.8466018,0
+EME.US,D,20090122,000000,19.0528,19.6234,18.2349,18.986,1111459.7642378,0
+EME.US,D,20090123,000000,18.3018,20.0753,18.0154,19.4718,872482.1351783,0
+EME.US,D,20090126,000000,19.5296,20.6219,19.2214,19.7181,598593.4710827,0
+EME.US,D,20090127,000000,19.9057,20.4303,19.7959,20.0942,567467.98204481,0
+EME.US,D,20090128,000000,20.5271,21.0129,20.0005,20.7625,1686442.696707,0
+EME.US,D,20090129,000000,20.3745,20.5091,19.777,20.1411,1411696.8711102,0
+EME.US,D,20090130,000000,20.3107,20.3197,19.0159,19.3501,1092917.0050261,0
+EME.US,D,20090202,000000,19.0528,19.7869,18.7955,19.5765,878383.01540753,0
+EME.US,D,20090203,000000,19.8607,20.3445,19.4149,20.0942,783696.24410429,0
+EME.US,D,20090204,000000,20.17,20.8752,19.9057,20.0363,810507.85485025,0
+EME.US,D,20090205,000000,19.8977,20.4303,19.5007,19.9735,927325.43333329,0
+EME.US,D,20090206,000000,20.0005,21.2702,19.8877,21.1266,949116.38349684,0
+EME.US,D,20090209,000000,21.0708,21.4468,20.8922,21.2034,610426.30991139,0
+EME.US,D,20090210,000000,21.5604,21.6264,19.8687,20.0095,727541.63923169,0
+EME.US,D,20090211,000000,20.2069,20.6977,19.9057,20.3645,750960.69498347,0
+EME.US,D,20090212,000000,19.9915,19.9915,18.8434,19.777,822060.98834697,0
+EME.US,D,20090213,000000,19.8777,20.2538,19.6134,19.7571,743321.43107814,0
+EME.US,D,20090217,000000,19.5007,19.5007,17.5925,17.8558,1047403.2331051,0
+EME.US,D,20090218,000000,18.1581,18.206,17.2843,17.6973,825256.04531106,0
+EME.US,D,20090219,000000,18.0344,18.187,17.1237,17.2185,1131348.9186496,0
+EME.US,D,20090220,000000,16.5322,18.187,16.5322,17.792,1587425.0041346,0
+EME.US,D,20090223,000000,18.0444,18.206,16.5581,16.616,1128970.9220638,0
+EME.US,D,20090224,000000,15.5068,17.4758,15.5068,17.399,1317425.1464286,0
+EME.US,D,20090225,000000,17.2285,17.409,16.1651,16.4853,1332681.6186218,0
+EME.US,D,20090226,000000,16.5053,16.6829,14.0973,14.7078,3305335.0519519,0
+EME.US,D,20090227,000000,14.3617,15.1786,13.9837,14.4824,2148640.218597,0
+EME.US,D,20090302,000000,14.1173,14.2191,13.1478,13.2236,1283696.0919889,0
+EME.US,D,20090303,000000,13.0081,13.7583,12.9313,13.3453,1711829.7150633,0
+EME.US,D,20090304,000000,13.7133,14.5412,13.5547,14.1622,1099770.2869234,0
+EME.US,D,20090305,000000,13.7871,14.1622,13.1577,13.2325,1086521.8784576,0
+EME.US,D,20090306,000000,13.4779,13.6685,12.9991,13.45,1042816.6671777,0
+EME.US,D,20090309,000000,13.2236,13.4779,12.633,12.7468,1618724.933057,0
+EME.US,D,20090310,000000,13.1378,13.8061,13.072,13.7681,1999033.9570055,0
+EME.US,D,20090311,000000,13.8509,14.1991,13.3173,13.5258,1994522.5806834,0
+EME.US,D,20090312,000000,13.5059,15.2554,13.3831,15.1786,1572862.281367,0
+EME.US,D,20090313,000000,15.2354,15.432,14.5113,14.8764,791984.14367193,0
+EME.US,D,20090316,000000,15.1128,15.2255,14.4185,14.4744,1375307.1071685,0
+EME.US,D,20090317,000000,14.4185,14.7637,13.9277,14.7637,1069228.269223,0
+EME.US,D,20090318,000000,14.5981,15.5726,14.2969,15.2554,1056701.6809688,0
+EME.US,D,20090319,000000,15.2354,15.5636,15.0659,15.1128,433993.3996527,0
+EME.US,D,20090320,000000,15.2066,15.2066,13.7681,13.8899,1498013.5355439,0
+EME.US,D,20090323,000000,14.2191,15.2834,14.0615,15.2834,818482.96565955,0
+EME.US,D,20090324,000000,15.029,15.2834,14.5213,14.9522,1049045.3740863,0
+EME.US,D,20090325,000000,14.8764,16.4015,14.8764,16.0045,1387763.5184577,0
+EME.US,D,20090326,000000,16.3177,17.5556,15.9946,17.4828,1806582.6532192,0
+EME.US,D,20090327,000000,17.0569,17.3601,16.4474,16.6928,1713715.4703659,0
+EME.US,D,20090330,000000,16.4385,16.4385,15.5536,15.8629,776085.05098497,0
+EME.US,D,20090331,000000,15.9756,16.6829,15.8828,16.1372,943184.42489739,0
+EME.US,D,20090401,000000,15.799,16.3816,15.5068,16.2719,850513.73754608,0
+EME.US,D,20090402,000000,16.7945,17.5845,16.7097,17.0669,1228652.2882195,0
+EME.US,D,20090403,000000,17.0848,17.8379,17.0769,17.82,872805.95174541,0
+EME.US,D,20090406,000000,17.5746,17.6394,16.8893,17.3033,783911.78763969,0
+EME.US,D,20090407,000000,16.9741,17.2365,16.4753,16.7746,880749.9841845,0
+EME.US,D,20090408,000000,16.8035,17.2643,16.606,16.8803,655530.04785113,0
+EME.US,D,20090409,000000,17.5457,17.8558,17.3421,17.8459,1045377.1238724,0
+EME.US,D,20090413,000000,17.6015,17.7551,17.1726,17.4828,1124599.8996718,0
+EME.US,D,20090414,000000,17.0669,17.2643,16.3626,16.4953,1556587.2406533,0
+EME.US,D,20090415,000000,16.4115,17.0669,16.3177,17.0279,657351.64135716,0
+EME.US,D,20090416,000000,17.2553,17.8738,16.9741,17.6205,1517535.7646815,0
+EME.US,D,20090417,000000,17.5845,18.5422,17.5746,18.2918,787753.47520993,0
+EME.US,D,20090420,000000,17.802,17.802,16.9193,17.1047,640108.15852624,0
+EME.US,D,20090421,000000,16.9641,17.3322,16.7017,17.1726,731814.41387271,0
+EME.US,D,20090422,000000,16.5861,17.9975,16.5681,17.5367,901963.47817882,0
+EME.US,D,20090423,000000,17.5087,17.783,17.0569,17.5656,1166704.0736214,0
+EME.US,D,20090424,000000,17.8558,18.5152,17.6294,18.2618,809936.41384946,0
+EME.US,D,20090427,000000,17.8289,18.5062,17.5007,18.187,1012085.1716719,0
+EME.US,D,20090428,000000,18.0823,19.5765,17.9506,19.396,1889965.9205155,0
+EME.US,D,20090429,000000,19.4718,21.0228,19.2773,20.7725,1587688.6690174,0
+EME.US,D,20090430,000000,20.6887,21.0708,19.4718,19.5396,1577367.6425207,0
+EME.US,D,20090501,000000,19.5585,19.6134,18.7855,19.1456,1068139.5237374,0
+EME.US,D,20090504,000000,19.4907,20.3197,19.3052,20.0653,748355.12452547,0
+EME.US,D,20090505,000000,20.0193,20.4303,19.7181,20.3815,960924.15912375,0
+EME.US,D,20090506,000000,20.565,20.7545,19.8777,20.7356,1135242.7376795,0
+EME.US,D,20090507,000000,21.0228,21.1446,19.6045,19.9435,907981.65419243,0
+EME.US,D,20090508,000000,20.7176,21.371,20.17,21.355,1278374.672985,0
+EME.US,D,20090511,000000,20.8672,21.2602,20.584,20.976,1221271.6765567,0
+EME.US,D,20090512,000000,21.0986,21.5704,20.584,20.9211,839251.33719011,0
+EME.US,D,20090513,000000,19.9735,20.2159,18.7955,19.0818,1422780.8214695,0
+EME.US,D,20090514,000000,19.1266,20.3197,19.1266,19.8339,1009039.4913905,0
+EME.US,D,20090515,000000,19.7671,20.4593,19.5765,19.8429,769948.57665892,0
+EME.US,D,20090518,000000,20.1021,21.2214,19.9247,21.1734,923723.34997216,0
+EME.US,D,20090519,000000,21.1834,21.371,20.6408,20.8922,746384.15433677,0
+EME.US,D,20090520,000000,21.0428,22.0582,20.6697,20.7256,770726.53844246,0
+EME.US,D,20090521,000000,20.1221,20.4593,19.6912,20.1879,808758.44336536,0
+EME.US,D,20090522,000000,20.2817,20.4593,19.7281,19.8149,585448.32300834,0
+EME.US,D,20090526,000000,19.5955,20.565,19.5097,20.4204,1500500.8076895,0
+EME.US,D,20090527,000000,20.4204,21.1545,20.1221,20.5929,711717.7361501,0
+EME.US,D,20090528,000000,20.8672,21.1446,20.0942,20.5091,771978.69600384,0
+EME.US,D,20090529,000000,20.5371,21.1266,20.4104,21.1166,537012.18175871,0
+EME.US,D,20090601,000000,21.5506,22.3196,21.346,21.9416,968517.30673779,0
+EME.US,D,20090602,000000,21.8727,21.9076,21.5506,21.722,924934.40388261,0
+EME.US,D,20090603,000000,21.2403,21.8628,20.8383,21.0129,795098.99839028,0
+EME.US,D,20090604,000000,21.2314,21.6264,20.8184,21.5894,606863.32514505,0
+EME.US,D,20090605,000000,21.8976,22.0393,21.355,21.5126,649472.77324273,0
+EME.US,D,20090608,000000,21.5036,21.5226,20.7725,21.2214,524425.44182021,0
+EME.US,D,20090609,000000,21.3072,21.6642,21.2972,21.4378,352551.02670292,0
+EME.US,D,20090610,000000,21.8348,21.8348,20.9939,21.5506,437114.26953949,0
+EME.US,D,20090611,000000,21.6264,21.6264,20.3197,20.3545,852879.70379497,0
+EME.US,D,20090612,000000,20.2917,20.3445,19.6134,20.0942,624134.87876198,0
+EME.US,D,20090615,000000,19.5865,19.7371,19.3331,19.5675,487509.35064095,0
+EME.US,D,20090616,000000,19.8607,20.0463,19.0718,19.1935,387307.67241603,0
+EME.US,D,20090617,000000,19.2114,19.2114,18.4962,18.7576,638543.21220652,0
+EME.US,D,20090618,000000,18.7766,19.2214,18.3286,19.0339,609527.0422312,0
+EME.US,D,20090619,000000,19.4329,19.7091,18.626,18.8534,861875.38818113,0
+EME.US,D,20090622,000000,18.598,18.626,17.802,17.8459,895832.01649313,0
+EME.US,D,20090623,000000,18.187,18.4414,17.8648,18.177,697724.44932719,0
+EME.US,D,20090624,000000,18.3286,19.2214,18.167,18.3866,678927.04798534,0
+EME.US,D,20090625,000000,18.3186,19.2613,18.2618,19.1835,621943.35239754,0
+EME.US,D,20090626,000000,19.0977,19.3241,18.8154,18.8354,513473.82516643,0
+EME.US,D,20090629,000000,18.8633,18.8822,18.167,18.58,610977.70035076,0
+EME.US,D,20090630,000000,18.6448,19.3431,18.607,18.9122,1061406.5452087,0
+EME.US,D,20090701,000000,19.2773,19.9915,19.1546,19.5296,659701.56715692,0
+EME.US,D,20090702,000000,19.1745,19.1745,18.3676,18.3676,567385.77474293,0
+EME.US,D,20090706,000000,18.206,18.3676,17.6394,18.0644,528447.58444333,0
+EME.US,D,20090707,000000,18.0644,18.187,17.4828,17.5367,790710.93302104,0
+EME.US,D,20090708,000000,17.5925,17.5925,16.8315,17.0769,775500.57711925,0
+EME.US,D,20090709,000000,17.2743,17.5367,17.1626,17.3791,373290.3249194,0
+EME.US,D,20090710,000000,17.2095,17.4758,17.0569,17.3322,441268.74586805,0
+EME.US,D,20090713,000000,17.1437,17.5457,16.8035,17.5367,602560.47466189,0
+EME.US,D,20090714,000000,17.5007,17.8928,17.4469,17.8558,622711.28890036,0
+EME.US,D,20090715,000000,18.1222,18.4962,17.9686,18.4684,484458.65771917,0
+EME.US,D,20090716,000000,18.4064,19.1456,18.3766,19.0528,458259.59162495,0
+EME.US,D,20090717,000000,19.1067,19.1366,18.626,18.7386,583076.34159101,0
+EME.US,D,20090720,000000,18.8054,19.2114,18.6718,18.9481,454378.80545991,0
+EME.US,D,20090721,000000,19.1266,19.7571,19.0718,19.7471,930476.37906222,0
+EME.US,D,20090722,000000,19.7671,20.0283,19.4518,19.7002,567199.30452163,0
+EME.US,D,20090723,000000,19.7869,20.6598,19.5865,20.6309,456173.33070801,0
+EME.US,D,20090724,000000,20.4403,20.8094,20.2538,20.7815,462517.32834488,0
+EME.US,D,20090727,000000,20.8004,20.8822,20.4204,20.8094,406558.21644623,0
+EME.US,D,20090728,000000,20.6408,20.8752,20.3545,20.565,506325.80001616,0
+EME.US,D,20090729,000000,20.4693,20.4693,20.0193,20.1789,416768.96485512,0
+EME.US,D,20090730,000000,21.6164,22.6817,21.1734,22.6627,1658160.3772801,0
+EME.US,D,20090731,000000,22.7375,23.4327,22.6059,22.6727,871437.50092773,0
+EME.US,D,20090803,000000,23.1765,24.2596,22.7913,23.8038,1155067.7302947,0
+EME.US,D,20090804,000000,23.6572,24.2038,23.3579,24.0532,701310.49223918,0
+EME.US,D,20090805,000000,23.8327,24.145,23.1475,23.4228,878221.60838801,0
+EME.US,D,20090806,000000,23.5275,23.5644,22.7913,22.8841,716469.71920932,0
+EME.US,D,20090807,000000,23.4039,23.8128,23.2043,23.6193,574652.09820565,0
+EME.US,D,20090810,000000,23.4896,23.5365,22.9869,23.2423,383337.66125263,0
+EME.US,D,20090811,000000,23.1675,23.2612,22.6817,22.7285,327330.42800654,0
+EME.US,D,20090812,000000,22.8193,23.8906,22.7475,23.5365,485593.51949618,0
+EME.US,D,20090813,000000,23.2612,23.6572,23.1195,23.339,334360.15484436,0
+EME.US,D,20090814,000000,23.3001,23.3001,22.3964,22.7565,366039.03937777,0
+EME.US,D,20090817,000000,22.1071,22.8841,21.9615,22.3485,493013.22975384,0
+EME.US,D,20090818,000000,22.3485,22.7185,22.1071,22.6059,394219.1009414,0
+EME.US,D,20090819,000000,22.0293,22.5669,21.9714,22.5001,253626.56924117,0
+EME.US,D,20090820,000000,22.5001,23.4228,22.4642,23.3091,436528.79314569,0
+EME.US,D,20090821,000000,23.5175,23.8906,23.3479,23.4039,620180.90804772,0
+EME.US,D,20090824,000000,23.5455,23.8996,23.2423,23.4228,352932.98989819,0
+EME.US,D,20090825,000000,22.8193,24.0432,22.8193,23.5804,299533.33216624,0
+EME.US,D,20090826,000000,23.6003,23.6003,22.8473,23.0617,284581.62850691,0
+EME.US,D,20090827,000000,23.0247,23.0707,22.2637,22.6447,385519.16233636,0
+EME.US,D,20090828,000000,22.8662,22.9869,22.1799,22.5869,266044.88446366,0
+EME.US,D,20090831,000000,22.2637,22.2936,21.5894,21.778,363080.57903857,0
+EME.US,D,20090901,000000,21.6742,22.153,21.0029,21.1356,599552.89044719,0
+EME.US,D,20090902,000000,21.1266,21.337,20.7356,20.986,251043.05440076,0
+EME.US,D,20090903,000000,21.1356,21.5226,20.7904,21.5036,255740.90094411,0
+EME.US,D,20090904,000000,21.4278,21.9904,21.363,21.9256,276430.07275701,0
+EME.US,D,20090908,000000,22.2258,22.4343,21.722,22.3964,417565.97467203,0
+EME.US,D,20090909,000000,22.4443,23.4697,22.1799,23.3091,600594.51711355,0
+EME.US,D,20090910,000000,23.2801,23.9455,23.2801,23.8806,351721.93598773,0
+EME.US,D,20090911,000000,23.9944,24.119,23.6193,23.9554,518416.28855924,0
+EME.US,D,20090914,000000,23.6672,24.129,23.5275,23.8806,317422.44307526,0
+EME.US,D,20090915,000000,23.749,24.0991,23.5804,24.0632,266121.07659711,0
+EME.US,D,20090916,000000,24.0991,24.2696,23.741,24.2696,302149.93043302,0
+EME.US,D,20090917,000000,24.2696,24.7364,24.0143,24.529,446785.65784587,0
+EME.US,D,20090918,000000,24.6736,24.7944,24.154,24.4722,586242.32524101,0
+EME.US,D,20090921,000000,24.0821,24.3524,23.9076,24.0632,341683.62240714,0
+EME.US,D,20090922,000000,24.3994,24.4272,23.6482,23.8327,298576.92038596,0
+EME.US,D,20090923,000000,23.9455,24.2228,23.6951,23.6951,412246.5607243,0
+EME.US,D,20090924,000000,23.7839,23.8128,23.0337,23.1943,402091.95388741,0
+EME.US,D,20090925,000000,23.1375,23.5075,22.9011,23.0707,307095.40141006,0
+EME.US,D,20090928,000000,23.0807,23.6951,22.9191,23.5734,368078.18147533,0
+EME.US,D,20090929,000000,23.5275,24.0722,23.3679,24.0332,382040.38992803,0
+EME.US,D,20090930,000000,24.129,24.3524,23.3579,23.7939,462860.19294536,0
+EME.US,D,20091001,000000,23.6193,23.741,22.7106,22.7913,466353.0007467,0
+EME.US,D,20091002,000000,22.557,22.9869,22.4143,22.5001,331691.42511785,0
+EME.US,D,20091005,000000,22.6059,23.8607,22.3295,22.4642,549293.15063539,0
+EME.US,D,20091006,000000,22.6248,23.5365,22.6248,23.1675,428370.21969928,0
+EME.US,D,20091007,000000,22.9779,23.2043,22.7185,23.0617,337681.53034546,0
+EME.US,D,20091008,000000,23.2901,23.6572,23.0617,23.3579,419334.43419027,0
+EME.US,D,20091009,000000,23.2901,23.6193,22.9679,23.3849,353508.44101126,0
+EME.US,D,20091012,000000,23.5804,23.7569,23.1943,23.3479,253451.12682866,0
+EME.US,D,20091013,000000,23.339,23.7569,23.1105,23.3949,585248.8199221,0
+EME.US,D,20091014,000000,23.7939,23.8607,23.3949,23.731,360238.41195568,0
+EME.US,D,20091015,000000,23.5903,23.9944,23.4976,23.9265,333298.47761657,0
+EME.US,D,20091016,000000,23.7659,23.9076,23.2901,23.6193,340479.58619319,0
+EME.US,D,20091019,000000,23.7839,24.0991,23.4417,23.9654,365579.88152098,0
+EME.US,D,20091020,000000,23.9455,24.0243,22.6059,23.1195,571638.49882252,0
+EME.US,D,20091021,000000,23.0337,23.6672,22.8293,22.8662,446920.99913554,0
+EME.US,D,20091022,000000,22.8931,23.4507,22.163,23.2423,560246.77234532,0
+EME.US,D,20091023,000000,23.3091,23.3849,22.2837,22.4243,552260.63372723,0
+EME.US,D,20091026,000000,22.4642,23.0159,21.761,21.8258,447677.90782957,0
+EME.US,D,20091027,000000,21.8538,22.2358,21.5604,21.768,427439.87364887,0
+EME.US,D,20091028,000000,21.6552,21.741,20.8383,20.976,572009.434209,0
+EME.US,D,20091029,000000,22.2158,23.3949,21.9256,22.9779,1271594.575637,0
+EME.US,D,20091030,000000,22.8662,23.1006,22.0582,22.1979,772879.96874018,0
+EME.US,D,20091102,000000,22.3196,22.6817,21.788,22.2358,729553.71307133,0
+EME.US,D,20091103,000000,22.0672,22.7565,21.751,22.7285,579923.39080594,0
+EME.US,D,20091104,000000,22.7665,23.1105,22.3385,22.3575,586462.88141675,0
+EME.US,D,20091105,000000,22.548,23.2901,22.2737,23.2323,672714.38152583,0
+EME.US,D,20091106,000000,22.8662,23.4417,22.8383,23.1675,475634.40563325,0
+EME.US,D,20091109,000000,23.4607,23.9076,23.2323,23.8707,404470.95300123,0
+EME.US,D,20091110,000000,23.7839,24.109,23.6572,23.8806,540438.82270733,0
+EME.US,D,20091111,000000,24.2318,24.4272,23.8806,23.9076,603591.07351946,0
+EME.US,D,20091112,000000,23.4976,24.0043,23.2901,23.3579,439222.58607399,0
+EME.US,D,20091113,000000,23.4697,23.9175,23.1575,23.8038,371253.18787797,0
+EME.US,D,20091116,000000,23.9265,24.4632,23.9265,24.4342,425199.22340892,0
+EME.US,D,20091117,000000,24.3614,24.7654,24.2038,24.7654,547595.87061024,0
+EME.US,D,20091118,000000,24.6996,24.7754,24.3424,24.519,386060.527495,0
+EME.US,D,20091119,000000,24.1938,24.3046,23.2523,23.5455,418164.48393075,0
+EME.US,D,20091120,000000,23.2901,23.3769,22.8293,23.0807,342199.924364,0
+EME.US,D,20091123,000000,23.3949,23.9654,23.3949,23.4607,439306.798432,0
+EME.US,D,20091124,000000,23.6003,23.6003,23.0617,23.2701,624867.72678229,0
+EME.US,D,20091125,000000,23.3091,23.4228,23.1475,23.2133,338839.45026811,0
+EME.US,D,20091127,000000,22.3774,22.9869,22.3774,22.5201,186823.1111924,0
+EME.US,D,20091130,000000,22.7565,23.2323,21.8827,22.3675,574265.12237003,0
+EME.US,D,20091201,000000,22.6917,22.7765,22.2158,22.5969,809812.10036859,0
+EME.US,D,20091202,000000,23.1675,24.2846,23.0807,23.3579,1473571.9011592,0
+EME.US,D,20091203,000000,23.4327,23.6572,22.6727,22.7285,488424.65877028,0
+EME.US,D,20091204,000000,23.1675,23.5455,22.6547,22.9869,422773.10547574,0
+EME.US,D,20091207,000000,23.1006,23.2801,22.8473,22.9579,317921.70205489,0
+EME.US,D,20091208,000000,22.9111,23.2133,22.5769,23.1575,545752.22148662,0
+EME.US,D,20091209,000000,23.2523,23.5545,22.8841,23.4896,416509.31008459,0
+EME.US,D,20091210,000000,23.5734,23.731,23.2043,23.3479,603597.08868789,0
+EME.US,D,20091211,000000,23.4327,23.7131,23.2901,23.6482,235290.33081224,0
+EME.US,D,20091214,000000,23.8038,24.4172,23.5545,24.3794,388233.00582608,0
+EME.US,D,20091215,000000,24.2417,24.7554,24.0821,24.519,545603.84733203,0
+EME.US,D,20091216,000000,24.8781,25.6691,24.7654,25.3439,716732.38156407,0
+EME.US,D,20091217,000000,25.2552,25.302,24.6048,25.0676,525276.58815296,0
+EME.US,D,20091218,000000,25.3439,25.4197,24.6736,25.0766,733743.2778824,0
+EME.US,D,20091221,000000,25.327,25.6113,25.0946,25.5434,276548.37106945,0
+EME.US,D,20091222,000000,25.6023,25.7529,25.4098,25.6871,366756.849477,0
+EME.US,D,20091223,000000,25.7729,25.9425,25.312,25.7629,301481.24420929,0
+EME.US,D,20091224,000000,25.9613,26.0321,25.7828,26.0233,196665.93179903,0
+EME.US,D,20091228,000000,26.1729,26.1729,25.6971,25.9773,264481.9432001,0
+EME.US,D,20091229,000000,25.9425,26.0781,25.7828,25.8197,178319.66808938,0
+EME.US,D,20091230,000000,25.7629,25.9703,25.5345,25.8686,373948.98586242,0
+EME.US,D,20091231,000000,25.9335,26.0321,25.1324,25.2831,547904.64925627,0
+EME.US,D,20100104,000000,25.7439,26.2027,25.5534,26.2027,693810.57973579,0
+EME.US,D,20100105,000000,26.2217,26.2695,25.5534,25.6791,897879.17881527,0
+EME.US,D,20100106,000000,25.6023,25.8855,25.5145,25.7828,641861.58012341,0
+EME.US,D,20100107,000000,25.8197,25.9335,25.4955,25.8027,740340.91512137,0
+EME.US,D,20100108,000000,25.6113,25.7729,25.3539,25.5055,481419.99513426,0
+EME.US,D,20100111,000000,25.7249,25.7249,25.0946,25.4666,402297.47214208,0
+EME.US,D,20100112,000000,25.2093,25.2372,24.8122,25.0676,293716.66429502,0
+EME.US,D,20100113,000000,25.1245,25.1245,24.2128,24.898,607113.95716295,0
+EME.US,D,20100114,000000,24.8592,25.0576,24.548,24.7464,452915.11447543,0
+EME.US,D,20100115,000000,24.7464,24.916,23.8507,24.2507,740014.09097004,0
+EME.US,D,20100119,000000,24.3235,24.7086,24.2596,24.4821,662629.95165396,0
+EME.US,D,20100120,000000,24.2507,24.2946,23.7659,24.145,794200.73323816,0
+EME.US,D,20100121,000000,24.2318,24.2786,23.5365,23.5365,539116.48818093,0
+EME.US,D,20100122,000000,23.5175,23.9076,23.0069,23.0707,553502.7660079,0
+EME.US,D,20100125,000000,23.1853,23.2701,22.7185,23.2043,717267.73155429,0
+EME.US,D,20100126,000000,23.1765,23.6103,22.7475,22.7765,348460.71217094,0
+EME.US,D,20100127,000000,22.7016,22.8383,22.2438,22.7106,562042.30012149,0
+EME.US,D,20100128,000000,22.7844,22.8293,22.2358,22.6348,620159.85495822,0
+EME.US,D,20100129,000000,22.7285,23.5175,22.4642,22.6148,925050.69713891,0
+EME.US,D,20100201,000000,22.7565,22.7913,22.4143,22.7106,641281.11636997,0
+EME.US,D,20100202,000000,22.7185,23.0807,22.4901,22.8841,733599.91636817,0
+EME.US,D,20100203,000000,22.8193,23.0707,22.7016,22.8662,480781.38475267,0
+EME.US,D,20100204,000000,22.7285,22.9291,21.6164,21.6552,794862.40176539,0
+EME.US,D,20100205,000000,21.751,21.8438,21.2214,21.6264,970409.07720883,0
+EME.US,D,20100208,000000,21.5894,21.722,20.9211,20.986,936205.82699123,0
+EME.US,D,20100209,000000,21.337,21.8438,21.1446,21.6074,1084877.7324202,0
+EME.US,D,20100210,000000,21.5604,21.761,21.0328,21.1545,687982.88405579,0
+EME.US,D,20100211,000000,21.1356,21.6742,20.9022,21.6074,995064.25007284,0
+EME.US,D,20100212,000000,21.4278,21.9994,21.2802,21.9515,817928.56763598,0
+EME.US,D,20100216,000000,21.9994,22.153,21.7042,21.8827,592378.79956706,0
+EME.US,D,20100217,000000,21.9515,22.163,21.5226,22.163,700209.7164166,0
+EME.US,D,20100218,000000,22.1979,22.8193,22.153,22.8193,625853.21187665,0
+EME.US,D,20100219,000000,22.8013,22.8473,22.4063,22.548,477452.99155507,0
+EME.US,D,20100222,000000,22.5969,22.8193,22.3964,22.5769,362426.93073592,0
+EME.US,D,20100223,000000,22.4642,22.6059,21.9515,22.4343,534095.82759853,0
+EME.US,D,20100224,000000,22.5101,22.5869,22.144,22.1799,560799.16531275,0
+EME.US,D,20100225,000000,20.7545,22.6059,20.7356,22.144,2151182.6297866,0
+EME.US,D,20100226,000000,22.3774,22.6917,21.5226,21.6363,1359419.0422904,0
+EME.US,D,20100301,000000,21.5604,22.6248,21.5604,22.3675,911724.09148359,0
+EME.US,D,20100302,000000,22.5201,22.8013,22.1979,22.2637,885130.02932917,0
+EME.US,D,20100303,000000,22.3675,22.3675,22.144,22.2936,811368.02393565,0
+EME.US,D,20100304,000000,22.2837,22.4812,21.8628,22.2358,640651.52874103,0
+EME.US,D,20100305,000000,22.3295,22.5291,22.2737,22.3675,796902.54639103,0
+EME.US,D,20100308,000000,22.3016,23.0247,22.2936,23.0247,962629.45937348,0
+EME.US,D,20100309,000000,22.9969,23.5545,22.9779,23.3679,1188216.320981,0
+EME.US,D,20100310,000000,23.4417,23.5734,23.2133,23.5644,752742.18736664,0
+EME.US,D,20100311,000000,23.4697,23.7939,23.4417,23.7659,699170.09480639,0
+EME.US,D,20100312,000000,23.7759,23.7759,23.2901,23.6751,877928.87019112,0
+EME.US,D,20100315,000000,23.6751,24.3325,23.4896,24.2696,1480192.5965439,0
+EME.US,D,20100316,000000,24.4272,24.6148,24.2417,24.6148,1197454.6171605,0
+EME.US,D,20100317,000000,24.6048,24.7464,24.3994,24.4632,868732.68019064,0
+EME.US,D,20100318,000000,24.558,24.5848,24.3614,24.4272,408225.42062924,0
+EME.US,D,20100319,000000,24.5649,24.6048,24.2696,24.4722,1115374.6363572,0
+EME.US,D,20100322,000000,24.3424,25.1524,24.3235,24.944,1051476.5046598,0
+EME.US,D,20100323,000000,24.8781,25.0946,24.4722,25.0098,538957.08621755,0
+EME.US,D,20100324,000000,24.907,25.1245,24.6736,24.6906,436769.39988286,0
+EME.US,D,20100325,000000,24.8692,24.925,23.8906,23.9355,994127.888854,0
+EME.US,D,20100326,000000,23.9455,24.145,23.2523,23.5903,1286437.0037365,0
+EME.US,D,20100329,000000,23.6003,23.9355,23.5175,23.8607,474547.66520367,0
+EME.US,D,20100330,000000,23.8607,23.9554,23.2523,23.4697,504869.12672817,0
+EME.US,D,20100331,000000,23.3091,23.5644,23.1375,23.1475,445231.73933495,0
+EME.US,D,20100401,000000,23.3679,23.4797,23.1475,23.3679,451393.27686279,0
+EME.US,D,20100405,000000,23.3949,23.7939,23.1575,23.7939,381073.95286704,0
+EME.US,D,20100406,000000,23.6003,24.0532,23.5175,24.0243,657426.83096253,0
+EME.US,D,20100407,000000,24.0532,24.6996,23.8707,24.2946,1281626.8740491,0
+EME.US,D,20100408,000000,24.2596,24.4821,24.109,24.2417,535751.00144468,0
+EME.US,D,20100409,000000,24.3046,24.529,24.0532,24.519,434880.63699603,0
+EME.US,D,20100412,000000,24.539,24.5848,24.154,24.2228,598399.98316489,0
+EME.US,D,20100413,000000,24.1838,24.2946,23.8327,24.1739,493334.03873674,0
+EME.US,D,20100414,000000,24.3614,24.4272,23.9175,24.3794,529946.36391032,0
+EME.US,D,20100415,000000,24.3046,24.8781,24.0911,24.8781,782922.29243305,0
+EME.US,D,20100416,000000,24.8592,24.9619,24.3524,24.6338,869935.71387652,0
+EME.US,D,20100419,000000,24.5848,24.934,24.3524,24.7364,820067.9625407,0
+EME.US,D,20100420,000000,24.934,25.302,24.6736,25.302,569701.61458825,0
+EME.US,D,20100421,000000,25.336,26.0321,25.1524,25.8197,790091.37067282,0
+EME.US,D,20100422,000000,25.4766,26.6337,25.3918,26.5699,1159629.2330203,0
+EME.US,D,20100423,000000,26.6626,27.3988,26.5329,27.0207,689182.91015745,0
+EME.US,D,20100426,000000,27.0666,27.321,26.8272,27.1015,1032370.3246719,0
+EME.US,D,20100427,000000,27.0666,27.3409,26.4861,26.5499,1003239.8664965,0
+EME.US,D,20100428,000000,26.7494,27.0596,26.4481,26.5788,902139.92311942,0
+EME.US,D,20100429,000000,25.4098,28.0072,25.4008,27.725,2133204.2938792,0
+EME.US,D,20100430,000000,27.1204,27.6412,26.6626,26.8451,1365479.324483,0
+EME.US,D,20100503,000000,26.9549,27.0396,26.506,26.6167,1158699.889498,0
+EME.US,D,20100504,000000,26.1927,26.1927,25.2472,25.5823,1228211.1758681,0
+EME.US,D,20100505,000000,24.7274,25.2282,24.6148,24.6816,1126220.9875635,0
+EME.US,D,20100506,000000,24.492,25.2651,23.8607,24.6736,1609841.5318149,0
+EME.US,D,20100507,000000,24.5,24.944,23.7569,23.9265,1888836.0713789,0
+EME.US,D,20100510,000000,25.2472,25.2472,24.6048,25.1624,903639.70511448,0
+EME.US,D,20100511,000000,24.7854,25.4397,24.7274,24.934,1167623.391863,0
+EME.US,D,20100512,000000,25.0856,26.6337,25.0856,26.5977,1062351.9291801,0
+EME.US,D,20100513,000000,26.4282,26.5499,26.0063,26.0781,897249.59118632,0
+EME.US,D,20100514,000000,25.7439,25.8487,24.9619,25.2831,972931.43783689,0
+EME.US,D,20100517,000000,25.3828,25.4856,24.3714,24.9708,1196000.9514568,0
+EME.US,D,20100518,000000,25.327,25.5434,24.3794,24.4342,1050636.3861359,0
+EME.US,D,20100519,000000,24.2417,24.898,23.9944,24.4821,977982.17426144,0
+EME.US,D,20100520,000000,23.9265,24.0991,23.3091,23.3091,1386243.6859013,0
+EME.US,D,20100521,000000,22.9869,23.7759,22.9489,23.6672,1107521.8339726,0
+EME.US,D,20100524,000000,23.4797,23.5275,23.1105,23.2323,891930.1772386,0
+EME.US,D,20100525,000000,22.7285,23.4039,22.4343,23.2901,1300401.2172454,0
+EME.US,D,20100526,000000,23.5365,23.6482,22.8563,22.9489,1155466.7364672,0
+EME.US,D,20100527,000000,23.4507,23.8996,23.1195,23.8806,740424.12495131,0
+EME.US,D,20100528,000000,23.8507,23.9355,23.2423,23.4697,594919.20570041,0
+EME.US,D,20100601,000000,23.0437,23.3001,22.172,22.1799,839956.11442442,0
+EME.US,D,20100602,000000,22.2069,22.5001,22.0293,22.4722,795228.32451152,0
+EME.US,D,20100603,000000,22.7285,23.2423,22.4722,23.1575,672950.97815072,0
+EME.US,D,20100604,000000,22.6817,22.9191,22.2936,22.3774,1034704.2100225,0
+EME.US,D,20100607,000000,22.4542,22.5201,21.731,21.778,853177.45463223,0
+EME.US,D,20100608,000000,21.9336,22.2837,21.5506,22.1799,1159849.7891961,0
+EME.US,D,20100609,000000,22.3485,22.7844,21.9166,22.0393,675762.0668634,0
+EME.US,D,20100610,000000,22.5001,22.9779,22.4143,22.9779,485245.64225535,0
+EME.US,D,20100611,000000,22.6627,23.1375,22.548,23.0069,543084.49428819,0
+EME.US,D,20100614,000000,23.1853,23.5545,22.8841,22.9489,436357.36084545,0
+EME.US,D,20100615,000000,22.9779,23.9944,22.9579,23.9355,632404.73282433,0
+EME.US,D,20100616,000000,23.6751,23.9554,23.4797,23.5734,545199.82851919,0
+EME.US,D,20100617,000000,23.6672,23.6672,22.9969,23.1943,547650.0071261,0
+EME.US,D,20100618,000000,23.1105,23.2801,23.0247,23.2133,571427.96792749,0
+EME.US,D,20100621,000000,23.6283,23.6672,22.7285,22.9679,766676.32503333,0
+EME.US,D,20100622,000000,22.9869,23.2612,22.4443,22.5001,444279.33766696,0
+EME.US,D,20100623,000000,22.3964,22.5969,21.9814,22.4243,641727.24136182,0
+EME.US,D,20100624,000000,22.2358,22.4642,21.9336,22.0492,577479.22736746,0
+EME.US,D,20100625,000000,22.1799,22.4722,22.0393,22.2737,1154968.4800157,0
+EME.US,D,20100628,000000,22.2069,22.5201,22.0293,22.153,459807.49496745,0
+EME.US,D,20100629,000000,21.5894,22.0672,21.5894,21.8258,1100661.5343789,0
+EME.US,D,20100630,000000,21.8538,22.163,21.7042,21.778,866093.02377821,0
+EME.US,D,20100701,000000,21.6842,22.1251,21.4468,21.9814,1096929.1223685,0
+EME.US,D,20100702,000000,22.1251,22.163,21.5894,21.731,451362.19849257,0
+EME.US,D,20100706,000000,21.9714,22.3295,21.1266,21.1834,918718.7298389,0
+EME.US,D,20100707,000000,21.2403,21.761,21.0897,21.731,1004902.0580391,0
+EME.US,D,20100708,000000,22.0293,22.3196,21.788,22.2936,499729.16530526,0
+EME.US,D,20100709,000000,22.3096,22.6148,22.2069,22.5869,396681.30988517,0
+EME.US,D,20100712,000000,22.4542,22.557,22.135,22.3295,385475.05110121,0
+EME.US,D,20100713,000000,22.9869,24.0243,22.9869,23.8906,1255402.7447532,0
+EME.US,D,20100714,000000,23.8996,24.3424,23.6003,24.0991,599193.98539758,0
+EME.US,D,20100715,000000,24.0532,24.119,23.3579,23.8228,584672.36628094,0
+EME.US,D,20100716,000000,23.5644,23.5644,22.6059,22.6727,595354.30288347,0
+EME.US,D,20100719,000000,22.7016,23.1853,22.3675,23.1195,495412.27942909,0
+EME.US,D,20100720,000000,22.7375,23.7569,22.557,23.7131,437863.15800894,0
+EME.US,D,20100721,000000,23.8906,23.8906,23.1853,23.2801,518252.87648358,0
+EME.US,D,20100722,000000,23.723,24.8122,23.6851,24.7464,600592.51205741,0
+EME.US,D,20100723,000000,24.548,25.1424,24.4073,24.944,594074.07453609,0
+EME.US,D,20100726,000000,25.1145,25.707,24.8781,25.6971,757623.4965471,0
+EME.US,D,20100727,000000,25.8955,26.0233,25.2651,25.3828,595576.86411537,0
+EME.US,D,20100728,000000,25.2372,25.4666,24.888,25.0766,554494.26627067,0
+EME.US,D,20100729,000000,25.3918,25.7529,24.7854,25.0098,1122963.773859,0
+EME.US,D,20100730,000000,24.6906,24.8502,24.154,24.4432,1372798.7819334,0
+EME.US,D,20100802,000000,24.8781,24.916,24.4342,24.6048,872775.87590327,0
+EME.US,D,20100803,000000,24.4532,24.7554,24.3046,24.4172,731668.04477425,0
+EME.US,D,20100804,000000,24.4432,24.6736,24.4272,24.5848,817479.43505991,0
+EME.US,D,20100805,000000,24.4342,24.6148,24.3714,24.4821,538418.72864312,0
+EME.US,D,20100806,000000,24.4272,24.6816,24.2038,24.5848,689631.04020543,0
+EME.US,D,20100809,000000,24.6996,24.916,24.6338,24.7944,647109.81457806,0
+EME.US,D,20100810,000000,24.4342,24.8502,24.136,24.4342,664681.12408838,0
+EME.US,D,20100811,000000,23.7031,23.8427,22.7285,22.7475,635341.13754594,0
+EME.US,D,20100812,000000,22.1251,22.8113,22.1171,22.4812,703982.2295499,0
+EME.US,D,20100813,000000,22.3196,22.5291,22.2158,22.2537,645652.13876199,0
+EME.US,D,20100816,000000,22.0582,22.4343,21.8976,22.3874,543365.20214822,0
+EME.US,D,20100817,000000,22.7016,22.8013,22.5669,22.6248,632671.40529137,0
+EME.US,D,20100818,000000,22.6447,22.8841,22.3016,22.7106,421752.53189888,0
+EME.US,D,20100819,000000,22.538,22.5669,22.0672,22.1799,609504.98661362,0
+EME.US,D,20100820,000000,22.0492,22.0582,21.5226,21.8438,440648.18099175,0
+EME.US,D,20100823,000000,21.9515,22.1879,21.2702,21.2972,483069.15381197,0
+EME.US,D,20100824,000000,20.958,21.5604,20.949,21.1834,352773.5879348,0
+EME.US,D,20100825,000000,21.0708,21.6552,21.0029,21.5894,565834.86381623,0
+EME.US,D,20100826,000000,21.6552,21.8628,21.2314,21.2602,286647.83886241,0
+EME.US,D,20100827,000000,21.4748,21.7121,21.1545,21.6642,309196.70024806,0
+EME.US,D,20100830,000000,21.4846,21.6264,21.2314,21.2403,570951.7670935,0
+EME.US,D,20100831,000000,21.1545,21.6164,21.1166,21.371,459694.20929536,0
+EME.US,D,20100901,000000,21.768,22.6627,21.722,22.6627,655639.32341093,0
+EME.US,D,20100902,000000,22.538,22.8193,22.3874,22.7844,337487.03989957,0
+EME.US,D,20100903,000000,23.0247,23.2133,22.7565,22.9869,290222.85396561,0
+EME.US,D,20100907,000000,22.8013,22.8383,22.4143,22.548,359173.72714368,0
+EME.US,D,20100908,000000,22.6148,23.0069,22.538,22.6248,422624.73132114,0
+EME.US,D,20100909,000000,22.9111,22.9111,22.3016,22.4243,378389.18269138,0
+EME.US,D,20100910,000000,22.4443,22.7016,22.3295,22.5291,411462.58377233,0
+EME.US,D,20100913,000000,22.7375,22.9489,22.548,22.8662,499532.66980323,0
+EME.US,D,20100914,000000,22.7185,22.7765,22.4901,22.6059,583663.82304095,0
+EME.US,D,20100915,000000,22.4722,22.6148,22.3385,22.4901,448717.52943978,0
+EME.US,D,20100916,000000,22.3774,22.5001,22.3016,22.3385,893584.34855668,0
+EME.US,D,20100917,000000,22.4901,22.4901,22.3016,22.3675,710459.56342029,0
+EME.US,D,20100920,000000,22.4901,22.9111,22.3196,22.8841,360959.22963914,0
+EME.US,D,20100921,000000,22.9011,23.1105,22.5669,22.7913,553881.72161894,0
+EME.US,D,20100922,000000,22.6348,22.9291,22.4143,22.5769,564960.65933782,0
+EME.US,D,20100923,000000,22.3675,22.7106,22.3016,22.3196,412240.54555587,0
+EME.US,D,20100924,000000,22.7016,22.939,22.557,22.939,320269.6227985,0
+EME.US,D,20100927,000000,22.8751,23.3949,22.7913,23.3001,470380.15601017,0
+EME.US,D,20100928,000000,23.2901,23.5365,22.7475,23.4797,474460.44526144,0
+EME.US,D,20100929,000000,23.3191,23.731,23.1675,23.3679,378859.36835695,0
+EME.US,D,20100930,000000,23.5455,23.7759,22.8293,23.1105,513027.70017458,0
+EME.US,D,20101001,000000,23.3579,23.3579,22.8563,23.1285,393576.48044752,0
+EME.US,D,20101004,000000,23.1006,23.339,22.7016,23.0247,524784.34686982,0
+EME.US,D,20101005,000000,23.3679,23.7569,22.9869,23.6951,511939.95721693,0
+EME.US,D,20101006,000000,23.7131,24.0143,23.3949,23.5175,609209.24083251,0
+EME.US,D,20101007,000000,23.6103,23.6103,23.2701,23.4417,433382.86005711,0
+EME.US,D,20101008,000000,23.4417,23.4976,23.1375,23.4327,557697.34345932,0
+EME.US,D,20101011,000000,23.4697,23.5275,23.0807,23.4976,571164.30304466,0
+EME.US,D,20101012,000000,23.4797,23.6672,23.3579,23.5365,379756.630981,0
+EME.US,D,20101013,000000,23.723,24.3714,23.5075,24.1838,512109.38446102,0
+EME.US,D,20101014,000000,24.129,24.129,23.4976,23.731,475413.84945751,0
+EME.US,D,20101015,000000,24.0532,24.3235,22.9869,24.2128,842955.67841454,0
+EME.US,D,20101018,000000,24.136,24.2596,23.8607,24.2228,339580.318513,0
+EME.US,D,20101019,000000,23.8128,24.3894,23.6951,23.8228,392833.6071465,0
+EME.US,D,20101020,000000,23.9455,24.1838,23.8038,24.145,430556.73342337,0
+EME.US,D,20101021,000000,24.2128,25.1046,24.1639,25.0477,1007632.9445061,0
+EME.US,D,20101022,000000,24.9619,25.1624,24.888,25.0188,325272.23787561,0
+EME.US,D,20101025,000000,25.2921,25.6312,25.1714,25.4397,438132.83806019,0
+EME.US,D,20101026,000000,25.2751,25.5823,25.0946,25.2552,505129.78402678,0
+EME.US,D,20101027,000000,24.9998,25.0098,24.2318,24.3794,395933.42394378,0
+EME.US,D,20101028,000000,24.548,24.8033,24.1739,24.2417,365252.05484158,0
+EME.US,D,20101029,000000,24.0722,24.4013,24.0542,24.2956,379914.02788823,0
+EME.US,D,20101101,000000,24.3614,24.7186,23.8707,24.109,538370.60729569,0
+EME.US,D,20101102,000000,24.2786,25.327,24.0911,25.2831,684503.10911938,0
+EME.US,D,20101103,000000,25.2831,25.4856,24.492,24.8312,421658.29426015,0
+EME.US,D,20101104,000000,25.0766,25.4666,25.0766,25.4487,553512.79128861,0
+EME.US,D,20101105,000000,25.4197,25.717,25.3639,25.707,469963.10433241,0
+EME.US,D,20101108,000000,25.6402,25.6402,25.1624,25.3639,875154.87501709,0
+EME.US,D,20101109,000000,25.4098,25.4098,24.6437,24.7554,514418.20660983,0
+EME.US,D,20101110,000000,24.7944,24.8312,24.492,24.6536,779846.53630949,0
+EME.US,D,20101111,000000,24.3794,24.9619,24.1938,24.8502,427274.45651706,0
+EME.US,D,20101112,000000,24.6048,24.7274,24.3046,24.3136,265089.47521146,0
+EME.US,D,20101115,000000,24.4272,24.4632,23.9944,24.1938,345293.72599285,0
+EME.US,D,20101116,000000,23.8806,23.9744,23.3001,23.5175,590537.15549961,0
+EME.US,D,20101117,000000,23.5175,23.6672,23.2901,23.5644,385298.60616061,0
+EME.US,D,20101118,000000,23.8507,24.4632,23.8507,24.3714,409076.56696201,0
+EME.US,D,20101119,000000,24.3894,24.5649,24.2417,24.5,272529.23603055,0
+EME.US,D,20101122,000000,24.3136,24.5,24.0432,24.4342,180764.83405593,0
+EME.US,D,20101123,000000,24.0911,24.4172,24.0532,24.3794,463736.40247991,0
+EME.US,D,20101124,000000,24.539,24.925,24.492,24.8502,255084.24505724,0
+EME.US,D,20101126,000000,24.5649,24.7944,24.548,24.7944,85572.788604629,0
+EME.US,D,20101129,000000,24.558,25.0676,24.3794,25.0287,511228.16228612,0
+EME.US,D,20101130,000000,24.7364,25.1903,24.519,25.1903,866369.72152596,0
+EME.US,D,20101201,000000,25.3729,26.0691,25.312,26.0401,905585.61210139,0
+EME.US,D,20101202,000000,26.0321,26.3365,25.8775,26.3365,425841.8439028,0
+EME.US,D,20101203,000000,26.2027,26.4761,26.0981,26.4381,458979.40678033,0
+EME.US,D,20101206,000000,26.2875,26.6437,26.2597,26.6247,478467.54996349,0
+EME.US,D,20101207,000000,26.7394,26.8651,26.5788,26.8172,575981.45042854,0
+EME.US,D,20101208,000000,26.7883,26.883,26.7105,26.7205,550759.84920409,0
+EME.US,D,20101209,000000,26.8451,27.0007,26.7294,26.9928,347466.20432394,0
+EME.US,D,20101210,000000,26.9838,27.3688,26.9549,27.3688,305099.36801957,0
+EME.US,D,20101213,000000,27.3688,27.5942,27.3409,27.5204,454725.68017268,0
+EME.US,D,20101214,000000,27.5204,27.8008,27.4746,27.667,361550.72120137,0
+EME.US,D,20101215,000000,27.6412,27.8766,27.5683,27.707,618103.66988345,0
+EME.US,D,20101216,000000,27.7448,28.073,27.651,28.0541,284698.92429129,0
+EME.US,D,20101217,000000,28.0072,28.0072,27.659,27.7348,507201.00702263,0
+EME.US,D,20101220,000000,27.8865,27.9324,27.4915,27.5014,386559.78647464,0
+EME.US,D,20101221,000000,27.651,27.8954,27.6132,27.8954,320363.86043723,0
+EME.US,D,20101222,000000,27.9324,28.091,27.8486,28.0342,267665.97235538,0
+EME.US,D,20101223,000000,28.0342,28.0342,27.7648,27.9144,179426.45908039,0
+EME.US,D,20101227,000000,27.9054,28.1189,27.5484,28.091,142999.60160005,0
+EME.US,D,20101228,000000,28.1189,28.1189,27.687,27.725,333205.24250592,0
+EME.US,D,20101229,000000,27.8306,28.091,27.8306,27.8396,211760.9969726,0
+EME.US,D,20101230,000000,27.7828,27.9054,27.5683,27.5683,199686.54887867,0
+EME.US,D,20101231,000000,27.6132,27.6322,27.1783,27.2352,556549.44881739,0
+EME.US,D,20110103,000000,27.4915,27.7828,27.3508,27.5014,850525.76788294,0
+EME.US,D,20110104,000000,27.5204,27.6412,26.7394,27.0666,548519.19896414,0
+EME.US,D,20110105,000000,26.9,26.9738,26.6726,26.9179,566071.46044112,0
+EME.US,D,20110106,000000,26.891,27.2272,26.7883,27.1204,394390.53324164,0
+EME.US,D,20110107,000000,27.1604,27.301,26.7593,27.1204,268028.88751729,0
+EME.US,D,20110110,000000,27.0496,27.3309,26.6437,27.1404,322985.47134438,0
+EME.US,D,20110111,000000,27.2441,27.6322,27.2182,27.6222,336062.44750988,0
+EME.US,D,20110112,000000,27.7448,28.063,27.651,28.0342,277636.11402711,0
+EME.US,D,20110113,000000,27.9504,28.2336,27.9504,28.1289,279653.2005071,0
+EME.US,D,20110114,000000,28.0072,28.3114,27.8486,28.2815,418919.38756864,0
+EME.US,D,20110118,000000,28.063,28.1868,27.9603,28.1468,275318.26912564,0
+EME.US,D,20110119,000000,28.073,28.1378,27.725,27.7648,339741.72553252,0
+EME.US,D,20110120,000000,27.5584,28.1947,27.5584,27.9144,426807.27843571,0
+EME.US,D,20110121,000000,28.1868,28.1868,27.7648,27.8865,307355.0561806,0
+EME.US,D,20110124,000000,27.8306,28.1947,27.707,27.9244,397995.62418699,0
+EME.US,D,20110125,000000,27.707,27.707,26.9838,27.4167,424087.41977755,0
+EME.US,D,20110126,000000,27.5204,28.5349,27.3309,28.4241,459847.5960903,0
+EME.US,D,20110127,000000,28.3394,28.3573,27.6322,28.2236,434965.85188212,0
+EME.US,D,20110128,000000,28.2137,28.2436,27.651,27.677,826298.67450549,0
+EME.US,D,20110131,000000,27.7648,28.5369,27.7648,28.4601,623038.11305169,0
+EME.US,D,20110201,000000,28.6097,29.3249,28.477,29.2001,628169.05172196,0
+EME.US,D,20110202,000000,29.0515,29.6989,29.0515,29.5773,740433.14770395,0
+EME.US,D,20110203,000000,29.4855,29.9423,29.2759,29.9423,654748.07595531,0
+EME.US,D,20110204,000000,29.7358,30.0091,29.6341,29.8785,613200.30508541,0
+EME.US,D,20110207,000000,29.8595,30.2146,29.7837,30.055,521511.09271616,0
+EME.US,D,20110208,000000,30.0849,30.1228,29.8595,30.0939,401818.26372387,0
+EME.US,D,20110209,000000,29.9333,30.1129,29.7269,29.9623,391603.50520269,0
+EME.US,D,20110210,000000,29.7079,30.065,29.6071,29.8785,388476.62014747,0
+EME.US,D,20110211,000000,29.8595,30.1508,29.6341,30.1228,326491.31201064,0
+EME.US,D,20110214,000000,30.075,30.2625,29.9722,30.1418,452292.54454298,0
+EME.US,D,20110215,000000,30.1508,30.1508,29.6151,29.664,385841.9763754,0
+EME.US,D,20110216,000000,29.8884,30.2146,29.7737,30.1508,353075.34888434,0
+EME.US,D,20110218,000000,30.5836,30.6036,30.1129,30.3982,168448.77669674,0
+EME.US,D,20110222,000000,29.9722,30.0361,29.0247,29.0815,454779.81668854,0
+EME.US,D,20110223,000000,28.9199,28.9588,28.0072,28.468,479671.58617744,0
+EME.US,D,20110224,000000,26.7683,28.3014,26.5329,28.2137,1513683.0493025,0
+EME.US,D,20110225,000000,28.1668,29.1433,28.1378,29.0815,593348.24421227,0
+EME.US,D,20110228,000000,29.2671,29.9423,29.2671,29.9423,562881.41611739,0
+EME.US,D,20110301,000000,30.1328,30.1697,28.9677,29.0316,477130.17751602,0
+EME.US,D,20110302,000000,28.9957,29.3807,28.9957,29.1703,462769.96541892,0
+EME.US,D,20110303,000000,29.5403,30.0281,29.3897,30.0181,470642.81836492,0
+EME.US,D,20110304,000000,30.075,30.1598,29.6989,30.0281,626043.69221024,0
+EME.US,D,20110307,000000,30.1418,30.1418,29.3339,29.8316,812818.68205521,0
+EME.US,D,20110308,000000,29.7837,30.7772,29.7358,30.6864,667212.50746909,0
+EME.US,D,20110309,000000,30.5568,30.6306,30.0849,30.49,436891.70830759,0
+EME.US,D,20110310,000000,30.0181,30.0939,29.5403,29.5593,478867.55866405,0
+EME.US,D,20110311,000000,29.1903,29.7448,29.1903,29.6241,375632.23049457,0
+EME.US,D,20110314,000000,29.3149,29.8037,29.1433,29.6151,322613.53342983,0
+EME.US,D,20110315,000000,28.6565,29.4755,28.4481,29.2859,342211.95470087,0
+EME.US,D,20110316,000000,29.1075,29.2959,28.5428,28.7035,556364.98365221,0
+EME.US,D,20110317,000000,29.2759,29.3419,28.9299,29.0415,559571.06842508,0
+EME.US,D,20110318,000000,29.5593,29.6889,29.2671,29.4097,574313.24371745,0
+EME.US,D,20110321,000000,29.9523,30.1508,29.7548,30.1129,411877.63039396,0
+EME.US,D,20110322,000000,30.2525,30.4072,30.0091,30.0939,402095.9639997,0
+EME.US,D,20110323,000000,30.0281,30.1976,29.2271,29.7837,405432.37742187,0
+EME.US,D,20110324,000000,29.8785,29.9623,29.4555,29.5872,630161.07500016,0
+EME.US,D,20110325,000000,29.7448,29.8415,29.4197,29.5213,672056.72311089,0
+EME.US,D,20110328,000000,29.6341,29.6819,28.8541,28.8631,427361.67645929,0
+EME.US,D,20110329,000000,28.873,29.2001,28.7693,29.1343,486912.84643836,0
+EME.US,D,20110330,000000,29.2001,29.2759,28.9488,29.1163,593356.26443684,0
+EME.US,D,20110331,000000,29.0645,29.2999,28.9987,29.1114,445891.40280604,0
+EME.US,D,20110401,000000,29.2371,29.3807,28.9299,29.0316,340288.10333153,0
+EME.US,D,20110404,000000,29.0515,29.2859,28.7313,29.2081,472876.45090837,0
+EME.US,D,20110405,000000,29.0715,29.5773,28.9857,29.2959,241410.76468915,0
+EME.US,D,20110406,000000,29.4097,29.673,29.2171,29.5503,315608.8697938,0
+EME.US,D,20110407,000000,29.5403,29.8216,29.4465,29.5114,438056.64592675,0
+EME.US,D,20110408,000000,29.7448,29.7448,28.6735,28.8909,399872.35673696,0
+EME.US,D,20110411,000000,28.8261,28.9299,28.2526,28.3852,337466.98933815,0
+EME.US,D,20110412,000000,28.073,28.2526,27.6322,27.687,438665.18046619,0
+EME.US,D,20110413,000000,27.7928,27.9982,27.5394,27.8954,473226.33320535,0
+EME.US,D,20110414,000000,27.6322,27.9144,27.5394,27.9054,314377.76532191,0
+EME.US,D,20110415,000000,27.8107,28.0441,27.725,27.9424,396142.95231074,0
+EME.US,D,20110418,000000,27.4356,27.5394,27.2441,27.4816,339767.79126239,0
+EME.US,D,20110419,000000,27.5394,27.7648,27.2272,27.5584,520319.08683907,0
+EME.US,D,20110420,000000,27.9892,28.0342,27.667,27.8766,615038.94156866,0
+EME.US,D,20110421,000000,28.091,28.3673,27.8486,28.3673,299120.29060076,0
+EME.US,D,20110425,000000,28.2915,28.4052,28.2436,28.2815,339815.91260982,0
+EME.US,D,20110426,000000,28.3763,28.8361,28.3763,28.6187,367067.63317919,0
+EME.US,D,20110427,000000,28.7403,29.0157,28.5797,28.7693,576829.58917709,0
+EME.US,D,20110428,000000,28.7972,29.3249,28.7892,29.1603,487928.40737486,0
+EME.US,D,20110429,000000,29.2759,29.3518,28.9179,29.1333,360335.65717862,0
+EME.US,D,20110502,000000,29.3149,29.3419,28.6835,28.9588,514482.36840641,0
+EME.US,D,20110503,000000,28.7972,29.3807,28.7403,29.3249,668725.32232908,0
+EME.US,D,20110504,000000,29.3419,29.4555,29.0415,29.1433,637975.78131802,0
+EME.US,D,20110505,000000,29.0415,29.5972,28.7793,29.2371,496311.54710929,0
+EME.US,D,20110506,000000,29.5972,29.7737,28.9389,29.1603,350573.03881772,0
+EME.US,D,20110509,000000,29.0615,29.5403,28.9299,29.3419,192653.81445663,0
+EME.US,D,20110510,000000,29.5024,29.9623,29.4097,29.8984,271131.71189879,0
+EME.US,D,20110511,000000,29.8216,29.9233,29.3249,29.5593,403880.46396708,0
+EME.US,D,20110512,000000,29.4385,29.9623,29.1343,29.7448,264081.93449954,0
+EME.US,D,20110513,000000,29.7448,29.9992,28.7503,28.7972,304369.52758347,0
+EME.US,D,20110516,000000,28.6645,28.9588,28.5428,28.5428,389901.21253716,0
+EME.US,D,20110517,000000,28.4311,28.5249,28.1947,28.3673,445711.95028123,0
+EME.US,D,20110518,000000,28.3573,28.5508,28.3573,28.468,388378.37239646,0
+EME.US,D,20110519,000000,28.7214,28.9389,28.3014,28.5608,586635.31624507,0
+EME.US,D,20110520,000000,28.2815,28.5997,28.11,28.2037,516489.42960569,0
+EME.US,D,20110523,000000,27.9424,27.9424,27.6412,27.8206,477737.70952739,0
+EME.US,D,20110524,000000,27.8566,27.9504,27.6412,27.659,530328.32710558,0
+EME.US,D,20110525,000000,27.6412,28.073,27.6412,27.8566,616091.59604381,0
+EME.US,D,20110526,000000,27.7828,28.0342,27.725,27.9892,342309.19992381,0
+EME.US,D,20110527,000000,28.0441,28.6376,28.0242,28.4052,337456.96405743,0
+EME.US,D,20110531,000000,28.7523,28.8471,28.3683,28.5448,1181725.9542457,0
+EME.US,D,20110601,000000,28.5049,28.7134,27.659,27.7448,615409.87695514,0
+EME.US,D,20110602,000000,27.7748,28.073,27.6132,27.7548,377542.0464709,0
+EME.US,D,20110603,000000,27.4656,27.687,27.3888,27.4746,608311.97820846,0
+EME.US,D,20110606,000000,27.5584,27.5862,27.311,27.3788,526506.69009678,0
+EME.US,D,20110607,000000,27.5862,27.6412,27.321,27.3508,555999.06090609,0
+EME.US,D,20110608,000000,27.2441,27.3988,27.1892,27.2272,583171.58175781,0
+EME.US,D,20110609,000000,27.273,27.3588,27.0935,27.1504,580221.14164319,0
+EME.US,D,20110610,000000,26.9648,27.0496,26.4381,26.5977,534748.47337312,0
+EME.US,D,20110613,000000,26.7105,26.8272,26.4103,26.5499,344555.86533218,0
+EME.US,D,20110614,000000,26.883,27.301,26.7683,27.1892,443377.06240255,0
+EME.US,D,20110615,000000,26.9,27.0496,26.6167,26.7205,440048.66920496,0
+EME.US,D,20110616,000000,26.6925,27.1304,26.5599,26.8272,419579.05103972,0
+EME.US,D,20110617,000000,27.0666,27.0935,26.5878,26.7294,561651.31417358,0
+EME.US,D,20110620,000000,26.5878,26.9648,26.5239,26.891,256149.93239731,0
+EME.US,D,20110621,000000,27.0496,27.2631,26.8352,27.2092,355022.25839933,0
+EME.US,D,20110622,000000,27.0107,27.301,26.909,26.9269,435210.46873158,0
+EME.US,D,20110623,000000,26.5977,27.0596,26.3464,26.9838,501721.18858346,0
+EME.US,D,20110624,000000,27.0496,27.1404,26.5409,26.7015,430615.88257959,0
+EME.US,D,20110627,000000,26.6247,26.8272,26.5239,26.6437,496801.78333629,0
+EME.US,D,20110628,000000,26.7983,26.8551,26.5878,26.7983,424053.33382312,0
+EME.US,D,20110629,000000,26.9369,27.0396,26.7294,26.9928,522877.53847771,0
+EME.US,D,20110630,000000,27.1015,27.6062,27.0307,27.5504,390233.04932886,0
+EME.US,D,20110701,000000,27.5782,28.1378,27.3588,28.0242,306327.46490724,0
+EME.US,D,20110705,000000,28.0242,28.1468,27.8107,28.063,270766.79168073,0
+EME.US,D,20110706,000000,27.9603,28.4311,27.8954,28.3673,235746.4810848,0
+EME.US,D,20110707,000000,28.6466,29.0057,28.6466,28.8461,202481.59714219,0
+EME.US,D,20110708,000000,28.4581,28.6466,28.0342,28.6286,260536.99523848,0
+EME.US,D,20110711,000000,28.2915,28.3483,27.9603,28.0441,376509.44255719,0
+EME.US,D,20110712,000000,27.8566,28.4052,27.8566,28.0072,341471.08645598,0
+EME.US,D,20110713,000000,28.2236,28.6097,27.9424,28.063,357465.41930973,0
+EME.US,D,20110714,000000,28.063,28.3673,27.7748,27.9144,405449.42039908,0
+EME.US,D,20110715,000000,28.0541,28.073,27.301,27.4746,434220.97352494,0
+EME.US,D,20110718,000000,27.3309,27.4556,26.8272,26.9738,219594.75132381,0
+EME.US,D,20110719,000000,27.1504,27.4167,26.883,27.273,226073.08772227,0
+EME.US,D,20110720,000000,27.2372,27.273,26.7983,27.0007,341759.81454059,0
+EME.US,D,20110721,000000,27.0107,27.2541,26.9648,27.0935,404288.49289221,0
+EME.US,D,20110722,000000,27.0766,27.1404,26.6925,26.9648,410092.1278985,0
+EME.US,D,20110725,000000,26.6437,27.4356,26.5788,27.1703,391411.01981294,0
+EME.US,D,20110726,000000,27.1404,27.1504,26.496,26.6526,235490.83642656,0
+EME.US,D,20110727,000000,26.5239,26.5699,25.9524,26.107,446405.69970676,0
+EME.US,D,20110728,000000,26.2397,26.7783,25.7729,25.9055,385217.40138682,0
+EME.US,D,20110729,000000,25.6352,26.5379,25.5474,26.2367,442795.59612105,0
+EME.US,D,20110801,000000,26.5149,26.7015,25.6501,25.8855,412294.68207173,0
+EME.US,D,20110802,000000,25.702,26.1119,24.4841,24.55,667550.3594292,0
+EME.US,D,20110803,000000,24.492,25.1424,24.2318,25.0576,571943.26735627,0
+EME.US,D,20110804,000000,24.7654,24.898,23.7569,23.7759,776534.18356104,0
+EME.US,D,20110805,000000,24.0632,24.2696,23.0437,23.1675,895803.94570713,0
+EME.US,D,20110808,000000,22.6348,23.1475,21.6164,21.6452,1253180.1400185,0
+EME.US,D,20110809,000000,22.2069,22.6917,21.1076,22.6817,873413.48375678,0
+EME.US,D,20110810,000000,22.0094,22.0972,20.9391,20.958,844284.02810937,0
+EME.US,D,20110811,000000,21.1076,22.6248,20.9391,22.2069,514690.8942453,0
+EME.US,D,20110812,000000,22.5001,22.7185,22.0393,22.1879,555180.9979997,0
+EME.US,D,20110815,000000,22.3575,22.5969,22.1251,22.548,330317.9616598,0
+EME.US,D,20110816,000000,22.2537,22.4901,21.9076,22.0872,287973.18097302,0
+EME.US,D,20110817,000000,22.1251,22.5201,21.5506,21.6942,548550.27733436,0
+EME.US,D,20110818,000000,21.0986,21.2403,20.0753,20.1879,933502.00878222,0
+EME.US,D,20110819,000000,19.777,20.5371,19.4618,19.5486,796895.52869453,0
+EME.US,D,20110822,000000,20.0363,20.0653,19.2693,19.5585,532545.91919989,0
+EME.US,D,20110823,000000,19.6623,20.3645,19.3331,20.3376,1455350.9534584,0
+EME.US,D,20110824,000000,20.3445,20.574,20.1879,20.2817,1288708.7323467,0
+EME.US,D,20110825,000000,20.4403,20.5461,19.6813,20.0653,959638.91813599,0
+EME.US,D,20110826,000000,19.8877,20.9939,19.7181,20.8383,697328.45073892,0
+EME.US,D,20110829,000000,21.0428,21.6842,21.0428,21.6363,556430.14797687,0
+EME.US,D,20110830,000000,21.4748,21.9076,21.2602,21.741,485226.59422199,0
+EME.US,D,20110831,000000,21.8856,22.2039,21.3211,21.5366,476625.90589602,0
+EME.US,D,20110901,000000,21.4846,21.5894,20.8822,21.0029,1238211.3933819,0
+EME.US,D,20110902,000000,20.4124,20.4124,19.7181,19.8149,414259.637092,0
+EME.US,D,20110906,000000,19.2104,19.5765,18.964,19.4997,533619.62676454,0
+EME.US,D,20110907,000000,19.8777,20.5201,19.8239,20.4713,446670.36711765,0
+EME.US,D,20110908,000000,20.2737,20.557,19.7571,19.8777,340668.06147065,0
+EME.US,D,20110909,000000,19.6045,19.6523,18.8922,19.1646,563853.86834681,0
+EME.US,D,20110912,000000,18.9122,19.4059,18.7855,19.378,412790.93346716,0
+EME.US,D,20110913,000000,19.4329,19.7959,19.2513,19.7281,396783.56774847,0
+EME.US,D,20110914,000000,19.9825,20.3445,19.378,19.9635,629710.93989603,0
+EME.US,D,20110915,000000,20.1601,20.2159,19.8339,20.0553,430273.01797911,0
+EME.US,D,20110916,000000,20.1799,20.2169,19.6613,19.8339,607488.9026617,0
+EME.US,D,20110919,000000,19.3152,19.5007,19.1366,19.2513,784377.96319296,0
+EME.US,D,20110920,000000,19.3431,19.5396,18.966,19.006,692113.29971063,0
+EME.US,D,20110921,000000,19.0428,19.1646,18.2718,18.2718,873999.96267865,0
+EME.US,D,20110922,000000,17.82,17.9686,17.1527,17.4659,968065.16657751,0
+EME.US,D,20110923,000000,17.4219,17.815,17.3262,17.6913,835486.84428138,0
+EME.US,D,20110926,000000,17.8379,18.4244,17.5457,18.3766,1094299.4912367,0
+EME.US,D,20110927,000000,18.8354,19.8239,18.8354,19.2952,920125.27672331,0
+EME.US,D,20110928,000000,19.3042,19.4897,18.8224,18.8892,705949.18962631,0
+EME.US,D,20110929,000000,19.3231,19.7181,18.8802,19.4139,572852.56031719,0
+EME.US,D,20110930,000000,19.1675,19.5047,18.9222,19.1087,930568.61164481,0
+EME.US,D,20111003,000000,18.9192,19.3231,18.0594,18.0693,988627.01732532,0
+EME.US,D,20111004,000000,17.8329,19.6613,17.778,19.5865,886441.33604678,0
+EME.US,D,20111005,000000,19.5675,19.9835,19.3132,19.8059,596756.83965559,0
+EME.US,D,20111006,000000,19.7959,20.5391,19.6423,20.4912,451321.09484164,0
+EME.US,D,20111007,000000,20.4812,20.557,19.3321,19.6124,442383.55708363,0
+EME.US,D,20111010,000000,20.1131,20.8852,19.9435,20.8692,525553.28590072,0
+EME.US,D,20111011,000000,20.6049,21.0548,20.5201,20.942,416116.31908054,0
+EME.US,D,20111012,000000,21.0737,21.7929,20.979,21.5266,381748.65425919,0
+EME.US,D,20111013,000000,21.2732,21.4038,20.7475,21.2642,324129.35587404,0
+EME.US,D,20111014,000000,21.5546,21.8488,21.1874,21.8028,283414.68583161,0
+EME.US,D,20111017,000000,21.5546,21.6402,20.6807,20.97,556707.84825269,0
+EME.US,D,20111018,000000,21.0258,21.9954,20.8952,21.6792,553607.02892734,0
+EME.US,D,20111019,000000,21.5366,21.7929,21.0458,21.2254,322834.08960557,0
+EME.US,D,20111020,000000,21.1206,21.366,20.4812,21.2443,285415.73186245,0
+EME.US,D,20111021,000000,21.6304,21.8118,21.3112,21.5644,508460.18228053,0
+EME.US,D,20111024,000000,21.5844,21.9764,21.5844,21.9216,1011447.5638184,0
+EME.US,D,20111025,000000,21.727,21.8488,21.0458,21.1016,494501.98394011,0
+EME.US,D,20111026,000000,21.5166,21.7929,20.8503,21.5934,907983.65924858,0
+EME.US,D,20111027,000000,21.6692,23.9275,21.6692,23.8327,1087900.354556,0
+EME.US,D,20111028,000000,23.8707,24.3814,23.7131,24.2786,884676.88664082,0
+EME.US,D,20111031,000000,23.7709,24.116,23.5595,23.6243,614754.22359634,0
+EME.US,D,20111101,000000,22.6707,23.1465,22.2408,22.535,521241.41266491,0
+EME.US,D,20111102,000000,22.9171,23.5644,22.5171,23.4976,571192.37383067,0
+EME.US,D,20111103,000000,23.749,24.137,23.2691,24.0911,518022.29502712,0
+EME.US,D,20111104,000000,23.736,23.7519,22.7016,22.9989,515625.250408,0
+EME.US,D,20111107,000000,22.9759,23.1565,22.3166,22.9559,443220.66802339,0
+EME.US,D,20111108,000000,23.0987,23.2313,22.535,22.9559,611741.62674129,0
+EME.US,D,20111109,000000,22.2508,22.8263,22.149,22.4782,752106.58456927,0
+EME.US,D,20111110,000000,22.8263,23.0317,22.5839,22.7355,560863.32710934,0
+EME.US,D,20111111,000000,23.0697,23.7131,23.0049,23.4597,304693.34415059,0
+EME.US,D,20111114,000000,23.2891,23.3181,22.6218,22.9271,299369.92009058,0
+EME.US,D,20111115,000000,22.8173,23.4787,22.5839,23.3281,270008.88045863,0
+EME.US,D,20111116,000000,22.9849,23.6283,22.8453,22.8731,313201.79989397,0
+EME.US,D,20111117,000000,22.7735,22.9271,22.4971,22.8553,464815.12268492,0
+EME.US,D,20111118,000000,22.8731,23.1655,22.8173,22.8821,283888.88160946,0
+EME.US,D,20111121,000000,22.2697,22.8363,22.2508,22.6707,489510.39667179,0
+EME.US,D,20111122,000000,22.6517,22.6887,22.168,22.3924,383527.13905815,0
+EME.US,D,20111123,000000,22.1131,22.2986,21.9864,22.0054,453759.24311169,0
+EME.US,D,20111125,000000,21.8488,22.4871,21.8308,22.0353,312033.8546906,0
+EME.US,D,20111128,000000,22.6607,23.0317,22.6029,22.8921,448576.1729817,0
+EME.US,D,20111129,000000,22.9171,23.1745,22.7355,22.9091,212106.86915729,0
+EME.US,D,20111130,000000,23.6682,24.2078,23.5654,24.149,740418.10978288,0
+EME.US,D,20111201,000000,24.11,24.4093,23.8707,23.9854,299572.43076103,0
+EME.US,D,20111202,000000,24.146,24.3255,23.7659,23.8707,450615.31507926,0
+EME.US,D,20111205,000000,24.3255,24.3344,23.8617,24.1649,411405.43967225,0
+EME.US,D,20111206,000000,24.2198,24.4252,23.8766,24.2487,438055.64339868,0
+EME.US,D,20111207,000000,24.0203,24.142,23.5595,23.8667,664316.20387034,0
+EME.US,D,20111208,000000,23.5764,23.6043,23.1405,23.1784,636571.23948975,0
+EME.US,D,20111209,000000,23.2313,24.531,23.0887,24.3544,578305.31049843,0
+EME.US,D,20111212,000000,23.9455,23.9754,23.4976,23.7759,371374.49377464,0
+EME.US,D,20111213,000000,24.0342,24.3156,23.2981,23.5545,486543.91610802,0
+EME.US,D,20111214,000000,23.3181,23.4597,22.9559,22.9559,628789.61659826,0
+EME.US,D,20111215,000000,23.2223,23.4886,22.9949,23.3849,468382.11756354,0
+EME.US,D,20111216,000000,23.6562,24.2328,23.5075,23.741,838961.60657743,0
+EME.US,D,20111219,000000,23.9754,24.2427,23.0317,23.0887,320218.49386686,0
+EME.US,D,20111220,000000,23.6482,24.4013,23.6093,24.3255,378101.45713485,0
+EME.US,D,20111221,000000,24.3255,24.901,24.11,24.7874,456227.46722388,0
+EME.US,D,20111222,000000,24.8342,25.4437,24.7006,25.1754,507557.90701612,0
+EME.US,D,20111223,000000,25.2572,25.322,24.9818,25.2392,283462.80717905,0
+EME.US,D,20111227,000000,25.0706,25.3399,25.0128,25.1654,192112.44929798,0
+EME.US,D,20111228,000000,25.1843,25.2861,24.5668,24.6068,406957.22261871,0
+EME.US,D,20111229,000000,24.6358,25.3479,24.6358,25.331,281910.89372426,0
+EME.US,D,20111230,000000,25.2322,25.5474,25.2123,25.2592,276311.77444457,0
+EME.US,D,20120103,000000,25.8437,26.0561,25.6163,25.8067,383051.94075223,0
+EME.US,D,20120104,000000,25.5773,25.9005,25.2222,25.6741,316555.25629335,0
+EME.US,D,20120105,000000,25.5474,25.8736,24.7964,25.7978,413601.97867705,0
+EME.US,D,20120106,000000,25.8147,26.0272,25.4128,25.8347,301866.21498878,0
+EME.US,D,20120109,000000,26.1887,26.5957,25.9653,26.3973,838570.62062951,0
+EME.US,D,20120110,000000,26.6995,27.0207,26.503,26.6606,535424.17729335,0
+EME.US,D,20120111,000000,26.5768,26.8741,26.3693,26.4841,484110.78047833,0
+EME.US,D,20120112,000000,26.6506,26.9828,26.2656,26.8152,323905.79211407,0
+EME.US,D,20120113,000000,26.3973,26.6606,26.0371,26.1021,413219.01295372,0
+EME.US,D,20120117,000000,26.2755,26.5858,26.2087,26.2755,387921.21959583,0
+EME.US,D,20120118,000000,26.2277,26.6506,26.1119,26.5957,360603.33217373,0
+EME.US,D,20120119,000000,26.7195,27.0107,26.6417,26.917,431710.64323374,0
+EME.US,D,20120120,000000,26.8342,27.2002,26.8052,27.0666,595850.5542789,0
+EME.US,D,20120123,000000,27.0107,27.1902,26.4741,26.7573,215855.32161687,0
+EME.US,D,20120124,000000,26.6047,27.0935,26.4073,26.8441,494327.54405567,0
+EME.US,D,20120125,000000,26.8541,27.3319,26.6506,27.1114,500383.81613599,0
+EME.US,D,20120126,000000,27.2182,27.3518,26.8541,27.1803,306063.80002442,0
+EME.US,D,20120127,000000,27.1015,27.3419,27.0586,27.312,232583.50501901,0
+EME.US,D,20120130,000000,27.0207,27.0766,26.6905,26.917,200756.24633103,0
+EME.US,D,20120131,000000,27.0426,27.3359,26.902,27.2122,497881.50606936,0
+EME.US,D,20120201,000000,27.274,28.1229,27.2372,27.9742,445822.2283691,0
+EME.US,D,20120202,000000,27.9842,28.3354,27.4666,28.2186,418537.42437337,0
+EME.US,D,20120203,000000,28.464,29.1253,28.3354,29.0137,484998.01782167,0
+EME.US,D,20120206,000000,28.8521,29.1693,28.4102,28.6905,337720.62894025,0
+EME.US,D,20120207,000000,28.6057,28.8241,28.3623,28.5309,332536.55628218,0
+EME.US,D,20120208,000000,28.5767,28.7952,28.3064,28.464,226386.87900867,0
+EME.US,D,20120209,000000,28.6256,28.6705,28.1808,28.4281,563890.96188546,0
+EME.US,D,20120210,000000,28.1618,28.2386,27.8236,28.1229,418419.12606092,0
+EME.US,D,20120213,000000,28.3533,28.5478,27.9742,28.3912,356268.40079229,0
+EME.US,D,20120214,000000,28.2186,28.3354,27.9454,28.1329,313438.39651886,0
+EME.US,D,20120215,000000,28.2965,28.3064,27.8696,28.087,317245.99813467,0
+EME.US,D,20120216,000000,28.0282,28.4281,27.9742,28.2486,321374.40873337,0
+EME.US,D,20120217,000000,28.2576,28.5109,28.1907,28.3064,323769.44829634,0
+EME.US,D,20120221,000000,28.464,28.5857,27.9184,28.1987,541237.83758036,0
+EME.US,D,20120222,000000,27.7578,28.5857,27.7578,28.2087,396501.85736036,0
+EME.US,D,20120223,000000,26.1887,26.503,25.5863,26.3793,2150094.8868289,0
+EME.US,D,20120224,000000,26.3225,26.4741,26.1119,26.3513,637800.33890549,0
+EME.US,D,20120227,000000,26.1319,26.6506,25.9105,26.4451,623367.94478723,0
+EME.US,D,20120228,000000,26.4651,26.5389,26.0193,26.5119,899700.7723213,0
+EME.US,D,20120229,000000,26.5409,26.7793,26.1329,26.2377,623012.04732183,0
+EME.US,D,20120301,000000,26.4351,26.7095,26.3793,26.4651,506856.13736602,0
+EME.US,D,20120302,000000,26.4172,26.6636,26.0471,26.0951,487236.66300548,0
+EME.US,D,20120305,000000,26.0741,26.2367,25.7479,26.0741,593898.63212356,0
+EME.US,D,20120306,000000,25.72,25.9015,25.294,25.3459,438058.65098289,0
+EME.US,D,20120307,000000,25.4227,25.6911,25.2851,25.5075,143586.08052192,0
+EME.US,D,20120308,000000,25.7479,25.8636,25.4417,25.8147,228287.67223236,0
+EME.US,D,20120309,000000,25.7669,26.3593,25.7669,25.9723,386326.19743396,0
+EME.US,D,20120312,000000,26.0193,26.3225,25.8427,26.2177,573200.43755801,0
+EME.US,D,20120313,000000,26.3973,26.5957,26.3225,26.5957,607635.27176016,0
+EME.US,D,20120314,000000,26.5389,26.6606,25.8726,26.0193,457079.61608471,0
+EME.US,D,20120315,000000,26.4651,26.883,26.0651,26.8441,410923.22366983,0
+EME.US,D,20120316,000000,26.8641,26.9918,26.6147,26.7973,604317.90637134,0
+EME.US,D,20120319,000000,26.6905,27.1902,26.6327,26.9359,380565.67113475,0
+EME.US,D,20120320,000000,26.6417,26.7773,26.3424,26.5389,268259.46897376,0
+EME.US,D,20120321,000000,26.6237,27.2002,26.0741,26.0931,363009.39954549,0
+EME.US,D,20120322,000000,25.8147,25.8427,25.2572,25.5664,230469.17331608,0
+EME.US,D,20120323,000000,25.6242,26.0113,25.3659,25.9733,299429.0692468,0
+EME.US,D,20120326,000000,26.3593,26.899,26.3424,26.8541,303414.11833128,0
+EME.US,D,20120327,000000,26.9259,27.0766,26.3325,26.3325,259798.13204974,0
+EME.US,D,20120328,000000,26.3973,26.3973,25.8147,26.1887,180562.32338548,0
+EME.US,D,20120329,000000,26.0272,26.2087,25.6911,26.1399,202029.45698191,0
+EME.US,D,20120330,000000,26.4153,26.5209,26.0831,26.1589,248242.99349687,0
+EME.US,D,20120402,000000,26.0461,26.3135,25.6631,26.2457,426464.41383524,0
+EME.US,D,20120403,000000,26.2377,26.3145,25.9015,26.1329,249693.65161643,0
+EME.US,D,20120404,000000,25.7679,25.8537,25.304,25.5564,258313.38797575,0
+EME.US,D,20120405,000000,25.3948,25.5275,25.322,25.3749,92193.483989249,0
+EME.US,D,20120409,000000,24.9708,25.2013,24.7454,25.0487,307408.19016839,0
+EME.US,D,20120410,000000,25.0387,25.0766,24.536,24.5818,349018.11777872,0
+EME.US,D,20120411,000000,24.8492,24.907,24.6606,24.907,273297.17253337,0
+EME.US,D,20120412,000000,24.915,25.6731,24.897,25.4517,326819.13869004,0
+EME.US,D,20120413,000000,25.2661,25.4517,25.1424,25.1624,344340.3217968,0
+EME.US,D,20120416,000000,25.2761,25.4985,24.897,25.0956,237254.28330444,0
+EME.US,D,20120417,000000,25.3459,26.1229,25.3459,25.8915,311375.19374757,0
+EME.US,D,20120418,000000,25.702,25.8915,25.322,25.5185,325335.39714413,0
+EME.US,D,20120419,000000,25.4796,25.7579,24.9609,25.3659,375161.04230094,0
+EME.US,D,20120420,000000,25.6631,26.2097,25.6631,25.8537,284967.60181447,0
+EME.US,D,20120423,000000,25.294,25.4985,24.7454,25.0766,335517.07223895,0
+EME.US,D,20120424,000000,25.2013,25.8147,24.925,25.7978,367045.57756161,0
+EME.US,D,20120425,000000,26.0471,26.4371,25.9385,26.2577,670996.04841118,0
+EME.US,D,20120426,000000,26.3245,27.5902,26.2577,27.5444,896502.70777301,0
+EME.US,D,20120427,000000,27.6192,28.2626,27.3458,28.1368,512871.30579541,0
+EME.US,D,20120430,000000,28.5369,28.8591,27.5174,27.723,517533.06132819,0
+EME.US,D,20120501,000000,27.8286,28.479,27.5742,27.9593,567938.16771037,0
+EME.US,D,20120502,000000,27.674,28.47,27.6292,28.3783,474066.45172932,0
+EME.US,D,20120503,000000,28.47,28.5827,27.7808,27.8186,616160.77048075,0
+EME.US,D,20120504,000000,27.684,27.7718,26.893,26.9668,485278.72568171,0
+EME.US,D,20120507,000000,26.8671,27.306,26.7793,27.1244,496917.07406451,0
+EME.US,D,20120508,000000,26.902,26.9948,26.5139,26.7893,558603.62883602,0
+EME.US,D,20120509,000000,26.3613,26.8671,26.2577,26.6167,378122.51022434,0
+EME.US,D,20120510,000000,26.8671,27.1344,26.5788,26.902,310346.59994615,0
+EME.US,D,20120511,000000,26.5878,27.1144,26.5788,26.9189,388035.50779598,0
+EME.US,D,20120514,000000,26.5499,26.902,26.3345,26.495,311306.01931063,0
+EME.US,D,20120515,000000,26.3893,26.8082,26.2097,26.4272,323775.46346477,0
+EME.US,D,20120516,000000,26.5409,26.9858,26.4861,26.5699,589312.06619615,0
+EME.US,D,20120517,000000,26.6437,26.7015,25.7579,25.7579,621948.3650379,0
+EME.US,D,20120518,000000,25.712,26.3045,25.5763,25.6731,611455.9062409,0
+EME.US,D,20120521,000000,25.8347,26.3245,25.4417,26.1907,410228.47171623,0
+EME.US,D,20120522,000000,26.2377,26.495,25.7289,25.9195,332855.36020895,0
+EME.US,D,20120523,000000,25.5664,26.3345,25.3559,26.2945,373557.99991451,0
+EME.US,D,20120524,000000,26.3533,26.4471,26.0282,26.3993,168704.421355,0
+EME.US,D,20120525,000000,26.5139,26.6726,26.3145,26.4761,392301.2647405,0
+EME.US,D,20120529,000000,26.8082,26.8471,26.4272,26.7793,357859.41284186,0
+EME.US,D,20120530,000000,26.4471,26.5139,26.1229,26.1409,501168.79561603,0
+EME.US,D,20120531,000000,26.1021,26.2367,25.4197,25.8617,504297.68572738,0
+EME.US,D,20120601,000000,25.1524,25.3848,24.897,25.1524,1044798.6651752,0
+EME.US,D,20120604,000000,25.2013,25.329,24.516,24.7734,285238.28439378,0
+EME.US,D,20120605,000000,24.561,24.93,24.561,24.7804,397049.23768744,0
+EME.US,D,20120606,000000,25.0347,25.8337,24.9968,25.8137,313243.90607297,0
+EME.US,D,20120607,000000,26.2666,26.7803,26.0841,26.0841,345971.43496923,0
+EME.US,D,20120608,000000,25.9385,26.505,25.8736,26.3893,249643.52521285,0
+EME.US,D,20120611,000000,26.7504,26.7504,25.5963,25.6063,400581.14408356,0
+EME.US,D,20120612,000000,25.6831,26.0023,25.4128,25.9015,249707.68700943,0
+EME.US,D,20120613,000000,25.8437,26.1509,25.5185,25.6242,448495.97073597,0
+EME.US,D,20120614,000000,25.6831,25.9385,25.4696,25.6731,685525.68775238,0
+EME.US,D,20120615,000000,25.7379,26.2377,25.6442,26.2277,551802.47839852,0
+EME.US,D,20120618,000000,25.9385,26.7015,25.8067,26.5229,311085.46313489,0
+EME.US,D,20120619,000000,26.6726,26.7993,26.495,26.5878,439324.84393728,0
+EME.US,D,20120620,000000,26.5409,26.6536,25.9663,26.0023,379768.66131786,0
+EME.US,D,20120621,000000,26.0661,26.1997,24.6976,24.8122,729161.72459534,0
+EME.US,D,20120622,000000,24.94,25.1026,24.5678,24.8082,580518.89248044,0
+EME.US,D,20120625,000000,24.3854,24.6118,24.3096,24.497,259274.81239638,0
+EME.US,D,20120626,000000,24.526,25.0576,24.4692,24.8771,332974.66104946,0
+EME.US,D,20120627,000000,24.907,25.2661,24.6516,25.2202,200314.13145146,0
+EME.US,D,20120628,000000,24.944,25.4796,24.897,25.4517,318439.00653983,0
+EME.US,D,20120629,000000,26.1031,26.4571,26.0113,26.3045,370666.70895611,0
+EME.US,D,20120702,000000,26.2865,26.7504,26.1229,26.7504,263721.02439377,0
+EME.US,D,20120703,000000,26.7304,27.1544,26.7304,27.0796,130099.07037515,0
+EME.US,D,20120705,000000,26.9479,27.3468,26.8282,27.0965,163858.20065705,0
+EME.US,D,20120706,000000,26.7404,26.9189,26.5409,26.7015,208305.28270991,0
+EME.US,D,20120709,000000,26.5689,26.8082,26.2367,26.6536,317875.58576361,0
+EME.US,D,20120710,000000,26.9389,27.1354,26.3893,26.6726,291014.85114215,0
+EME.US,D,20120711,000000,26.6536,26.9868,26.3603,26.6825,258650.23740779,0
+EME.US,D,20120712,000000,26.3803,26.8003,26.1021,26.6337,187387.5344967,0
+EME.US,D,20120713,000000,26.7205,27.4716,26.7205,27.3558,185602.03200124,0
+EME.US,D,20120716,000000,27.2322,27.298,26.885,26.9289,167544.49637619,0
+EME.US,D,20120717,000000,27.0327,27.278,26.6337,26.9479,140683.76175473,0
+EME.US,D,20120718,000000,26.9479,27.5084,26.7803,27.2422,182188.42391755,0
+EME.US,D,20120719,000000,27.298,27.4984,26.4661,26.5409,244226.86604218,0
+EME.US,D,20120720,000000,26.2567,26.3703,25.8237,25.9474,352499.89777127,0
+EME.US,D,20120723,000000,25.3818,25.8337,25.1794,25.6811,168709.43399535,0
+EME.US,D,20120724,000000,25.719,25.7858,24.894,25.0258,236858.28471617,0
+EME.US,D,20120725,000000,25.2821,25.5355,24.7604,24.95,254164.92681561,0
+EME.US,D,20120726,000000,25.4866,26.3803,24.8552,25.0158,486290.27650592,0
+EME.US,D,20120727,000000,25.0447,26.3045,23.9824,24.95,897189.43950203,0
+EME.US,D,20120730,000000,25.0158,25.3639,24.6078,24.8172,279366.47747863,0
+EME.US,D,20120731,000000,24.7026,25.1504,24.6776,24.94,394711.34222455,0
+EME.US,D,20120801,000000,25.0646,25.2362,24.3724,24.4013,344971.91448188,0
+EME.US,D,20120802,000000,24.2128,24.5978,23.9924,24.522,304756.50341909,0
+EME.US,D,20120803,000000,25.0068,25.8427,24.921,25.5055,404101.02014283,0
+EME.US,D,20120806,000000,25.4776,25.9913,25.4098,25.6322,293529.19154563,0
+EME.US,D,20120807,000000,25.7279,26.1399,25.6222,26.0013,459453.60255818,0
+EME.US,D,20120808,000000,25.9474,26.3603,25.8137,26.1399,323313.29802378,0
+EME.US,D,20120809,000000,26.0651,26.3434,25.71,25.8427,179701.151772,0
+EME.US,D,20120810,000000,25.8137,25.8137,25.2821,25.5743,171345.0802955,0
+EME.US,D,20120813,000000,25.4497,25.6901,25.1404,25.32,269502.60378249,0
+EME.US,D,20120814,000000,25.5055,25.5743,25.2641,25.3439,391760.90210993,0
+EME.US,D,20120815,000000,25.311,26.0561,25.2542,26.0371,193642.30713519,0
+EME.US,D,20120816,000000,25.9573,26.7703,25.7759,26.6825,187634.1564023,0
+EME.US,D,20120817,000000,26.6167,26.8371,26.505,26.5229,266865.95495427,0
+EME.US,D,20120820,000000,26.5329,26.6925,26.2467,26.6437,224231.4436548,0
+EME.US,D,20120821,000000,26.6925,27.5084,26.6437,26.7504,302368.48155263,0
+EME.US,D,20120822,000000,26.6247,26.7404,26.1997,26.4361,147289.41921828,0
+EME.US,D,20120823,000000,26.3335,26.5229,26.0103,26.1119,276221.54691812,0
+EME.US,D,20120824,000000,25.9913,26.3893,25.8527,26.0751,259927.45817097,0
+EME.US,D,20120827,000000,26.2567,26.2945,25.8617,26.0371,171237.80979184,0
+EME.US,D,20120828,000000,25.9653,26.2945,25.9474,26.0103,231515.8126228,0
+EME.US,D,20120829,000000,25.9913,26.3993,25.9913,26.3045,165474.27590841,0
+EME.US,D,20120830,000000,26.1699,26.3045,26.0013,26.0931,204193.91508842,0
+EME.US,D,20120831,000000,26.3993,26.5489,26.0371,26.1699,139699.27918846,0
+EME.US,D,20120904,000000,26.1219,26.5878,25.8047,26.4661,257896.33629798,0
+EME.US,D,20120905,000000,26.5878,26.9768,26.4172,26.8571,347683.75291547,0
+EME.US,D,20120906,000000,26.9578,27.7438,26.8671,27.3948,299970.43440545,0
+EME.US,D,20120907,000000,27.3369,27.7828,27.3369,27.6302,185387.49099392,0
+EME.US,D,20120910,000000,27.5922,27.9434,27.4984,27.666,224730.70263444,0
+EME.US,D,20120911,000000,27.5922,28.093,27.4526,28.0461,200519.64970614,0
+EME.US,D,20120912,000000,28.111,28.4192,28.085,28.4002,276813.03848035,0
+EME.US,D,20120913,000000,28.4192,28.9099,27.9524,28.4192,397837.22475168,0
+EME.US,D,20120914,000000,28.4192,28.5758,28.2466,28.4192,409614.92453644,0
+EME.US,D,20120917,000000,28.3713,28.3713,27.8486,28.0262,252318.27010779,0
+EME.US,D,20120918,000000,27.8766,28.2366,27.7538,28.0262,213225.69048515,0
+EME.US,D,20120919,000000,27.9434,28.1398,27.6202,27.7828,278792.02889362,0
+EME.US,D,20120920,000000,27.5922,28.085,27.3369,28.075,302103.81414174,0
+EME.US,D,20120921,000000,28.3523,28.473,28.056,28.1987,425118.01863513,0
+EME.US,D,20120924,000000,28.0172,28.4192,27.8206,28.2167,271569.81666606,0
+EME.US,D,20120925,000000,28.3523,28.4281,27.5464,27.6202,246650.97891922,0
+EME.US,D,20120926,000000,27.706,27.7338,27.1254,27.288,184373.93511357,0
+EME.US,D,20120927,000000,27.3758,27.6022,27.0327,27.5664,231286.23369441,0
+EME.US,D,20120928,000000,27.3468,27.4895,27.0327,27.0327,405120.59119161,0
+EME.US,D,20121001,000000,27.2501,27.6022,27.2322,27.6022,419221.14851818,0
+EME.US,D,20121002,000000,27.696,27.9623,27.6302,27.7438,417606.07579488,0
+EME.US,D,20121003,000000,27.8766,28.0082,27.6302,27.725,256042.66189365,0
+EME.US,D,20121004,000000,27.8306,28.085,27.5084,28.085,179386.35795753,0
+EME.US,D,20121005,000000,28.1698,28.4361,28.1498,28.1898,213093.3567797,0
+EME.US,D,20121008,000000,27.9892,28.093,27.9064,27.9154,81279.963402185,0
+EME.US,D,20121009,000000,27.8666,27.9434,27.0526,27.0885,212077.79584321,0
+EME.US,D,20121010,000000,27.1354,27.2501,26.9479,27.0965,225236.97931058,0
+EME.US,D,20121011,000000,27.4048,27.4048,26.9678,27.0885,305187.59048987,0
+EME.US,D,20121012,000000,27.1454,27.2501,26.9389,27.0426,154089.56712771,0
+EME.US,D,20121015,000000,27.0526,27.1942,26.9189,27.0327,257575.52731507,0
+EME.US,D,20121016,000000,27.2601,27.279,26.9868,27.0706,614306.09354835,0
+EME.US,D,20121017,000000,27.1354,27.7548,27.0616,27.726,489396.10847163,0
+EME.US,D,20121018,000000,27.6312,28.057,27.5094,27.9164,386061.53002307,0
+EME.US,D,20121019,000000,27.6312,27.9164,27.2132,27.3369,274289.67532422,0
+EME.US,D,20121022,000000,27.1055,27.3658,26.6626,26.8571,190267.7976463,0
+EME.US,D,20121023,000000,26.5129,26.9868,26.4841,26.884,245516.11714221,0
+EME.US,D,20121024,000000,27.0237,27.1154,26.6726,27.0327,245453.96040178,0
+EME.US,D,20121025,000000,29.3019,30.2485,28.8171,29.5393,1189322.109444,0
+EME.US,D,20121026,000000,29.5962,30.6026,29.5962,29.9553,958527.11450464,0
+EME.US,D,20121031,000000,30.1089,30.836,30.059,30.5178,578245.15881413,0
+EME.US,D,20121101,000000,30.4979,31.239,30.3463,30.886,424428.27932189,0
+EME.US,D,20121102,000000,31.0654,31.0654,30.442,30.5278,366678.65228742,0
+EME.US,D,20121105,000000,30.5458,31.4365,30.3363,31.1243,358951.1659118,0
+EME.US,D,20121106,000000,31.2111,31.3876,31.0575,31.1732,479913.19544269,0
+EME.US,D,20121107,000000,30.7972,31.5871,30.5558,31.0944,858284.33262878,0
+EME.US,D,20121108,000000,31.0096,31.3976,30.886,30.9806,540323.53197909,0
+EME.US,D,20121109,000000,30.7692,31.3128,30.6116,30.876,294206.90052201,0
+EME.US,D,20121112,000000,31.0096,31.0096,30.4151,30.6206,311244.86509827,0
+EME.US,D,20121113,000000,30.5458,31.2111,30.4052,30.7882,453500.59086922,0
+EME.US,D,20121114,000000,30.866,30.886,30.3164,30.3552,354379.63790545,0
+EME.US,D,20121115,000000,30.3552,30.6206,30.069,30.2306,452107.07684975,0
+EME.US,D,20121116,000000,30.1468,30.4979,29.7358,30.3652,373915.90243606,0
+EME.US,D,20121119,000000,30.6864,30.9806,30.5558,30.836,226161.31019256,0
+EME.US,D,20121120,000000,30.7234,31.0386,30.5836,30.866,320295.68852836,0
+EME.US,D,20121121,000000,30.846,30.9038,30.4151,30.836,209932.38577006,0
+EME.US,D,20121123,000000,30.826,31.0944,30.6206,30.9518,149212.26805955,0
+EME.US,D,20121126,000000,30.816,31.1932,30.8072,31.0844,291064.97754573,0
+EME.US,D,20121127,000000,30.9896,31.6619,30.9717,31.1243,564917.55063074,0
+EME.US,D,20121128,000000,30.876,31.1044,30.2026,30.9896,297891.19118502,0
+EME.US,D,20121129,000000,31.1732,31.5782,30.9238,31.3498,226872.10259531,0
+EME.US,D,20121130,000000,31.2949,31.3687,30.9238,31.1732,402042.8300119,0
+EME.US,D,20121203,000000,31.3408,31.4076,30.9138,31.0844,265632.84542625,0
+EME.US,D,20121204,000000,30.9518,31.4465,30.8959,31.3408,300671.20152747,0
+EME.US,D,20121205,000000,31.4266,31.5582,31.0944,31.239,304709.38459974,0
+EME.US,D,20121206,000000,31.2849,31.6061,31.0654,31.5323,237025.70690412,0
+EME.US,D,20121207,000000,31.7397,31.7887,31.4365,31.7198,280069.24965679,0
+EME.US,D,20121210,000000,31.7487,32.2255,31.6619,32.2055,371777.51005941,0
+EME.US,D,20121211,000000,32.3553,32.5557,32.1957,32.3463,455265.04027517,0
+EME.US,D,20121212,000000,32.3363,32.4031,31.9881,32.1857,547204.88466232,0
+EME.US,D,20121213,000000,32.2615,32.2813,31.9403,32.2345,345763.91165842,0
+EME.US,D,20121214,000000,31.7687,32.0919,31.3787,31.6719,402357.62382638,0
+EME.US,D,20121217,000000,31.8345,32.4879,31.643,32.3741,293199.35981009,0
+EME.US,D,20121218,000000,32.4589,32.7661,32.2515,32.6425,311249.87773863,0
+EME.US,D,20121219,000000,32.7263,33.0594,32.6235,32.7562,464628.6524636,0
+EME.US,D,20121220,000000,32.7363,33.0395,32.7173,32.9277,345375.93329473,0
+EME.US,D,20121221,000000,32.6704,32.7083,32.1377,32.6704,795240.35484838,0
+EME.US,D,20121224,000000,32.7263,32.8161,31.9781,32.7363,102193.70150312,0
+EME.US,D,20121226,000000,32.7263,33.1592,32.5178,32.5557,265701.01733511,0
+EME.US,D,20121227,000000,32.5457,32.7861,32.2515,32.6605,221080.49792587,0
+EME.US,D,20121228,000000,32.4509,32.7861,32.3003,32.3093,128990.27432799,0
+EME.US,D,20121231,000000,32.3363,32.8689,32.1957,32.842,247691.60305751,0
+EME.US,D,20130102,000000,33.5432,33.646,32.7961,33.228,795322.56215024,0
+EME.US,D,20130103,000000,33.218,33.5632,33.0664,33.209,311420.3075108,0
+EME.US,D,20130104,000000,33.4016,33.6,33.2679,33.4016,188947.46817605,0
+EME.US,D,20130107,000000,33.218,33.4494,33.1492,33.2968,329176.0821863,0
+EME.US,D,20130108,000000,33.218,33.4016,32.7661,33.0594,294799.39461231,0
+EME.US,D,20130109,000000,33.1791,33.591,33.0494,33.4404,223536.69170121,0
+EME.US,D,20130110,000000,33.6659,33.6659,33.1692,33.4305,161577.44929424,0
+EME.US,D,20130111,000000,33.4874,33.4953,33.0754,33.2579,227434.52084345,0
+EME.US,D,20130114,000000,33.1791,33.2579,32.7462,32.9277,360541.1754333,0
+EME.US,D,20130115,000000,32.7661,33.2968,32.6605,33.2679,202182.84377686,0
+EME.US,D,20130116,000000,33.218,33.218,32.842,33.0854,227049.55006398,0
+EME.US,D,20130117,000000,33.248,33.6748,33.248,33.5232,353872.35870125,0
+EME.US,D,20130118,000000,33.5632,33.6659,33.4404,33.619,295897.16285067,0
+EME.US,D,20130122,000000,33.5632,34.0938,33.4016,34.0638,252922.79453494,0
+EME.US,D,20130123,000000,34.0938,34.0938,33.5332,33.646,452952.20801408,0
+EME.US,D,20130124,000000,33.7048,34.0738,33.5632,33.7636,670798.55038108,0
+EME.US,D,20130125,000000,33.8574,33.9482,33.619,33.8484,253778.95350806,0
+EME.US,D,20130128,000000,34.015,34.8798,33.9302,34.795,562549.5793257,0
+EME.US,D,20130129,000000,34.8609,35.2699,34.8609,35.2349,494325.53899952,0
+EME.US,D,20130130,000000,35.206,35.2519,34.6554,34.795,403083.45415019,0
+EME.US,D,20130131,000000,34.9077,35.0514,34.4449,34.4708,327384.5645224,0
+EME.US,D,20130201,000000,34.6833,34.9815,34.6454,34.7591,216842.81176736,0
+EME.US,D,20130204,000000,34.6065,34.7202,34.3701,34.6165,419608.12435381,0
+EME.US,D,20130205,000000,34.815,35.1571,34.7591,34.8978,252430.5532518,0
+EME.US,D,20130206,000000,34.795,35.0215,34.5377,35.0115,454318.65377562,0
+EME.US,D,20130207,000000,35.0903,35.3665,35.0215,35.3487,296873.62519238,0
+EME.US,D,20130208,000000,35.3945,35.6788,35.3187,35.5411,331545.05601941,0
+EME.US,D,20130211,000000,35.5701,35.7347,35.4125,35.4943,287908.01664837,0
+EME.US,D,20130212,000000,35.5511,36.0339,35.5511,35.8693,216175.1280717,0
+EME.US,D,20130213,000000,35.997,36.371,35.8225,36.1037,205875.15466443,0
+EME.US,D,20130214,000000,36.0439,36.5706,36.0439,36.4199,175630.88780144,0
+EME.US,D,20130215,000000,36.78,37.8683,36.1037,36.41,291702.58539924,0
+EME.US,D,20130219,000000,36.4568,37.2338,36.3421,37.2338,556496.31482959,0
+EME.US,D,20130220,000000,37.2908,37.5082,36.0638,36.0638,702767.16552716,0
+EME.US,D,20130221,000000,35.9761,36.3511,35.7347,35.9471,267186.76393718,0
+EME.US,D,20130222,000000,36.1895,36.5057,35.8225,36.4568,248226.95304773,0
+EME.US,D,20130225,000000,36.5526,36.5865,35.3577,35.3577,352086.85620578,0
+EME.US,D,20130226,000000,35.0613,36.2763,33.4594,35.9182,831350.4134581,0
+EME.US,D,20130227,000000,35.9661,37.6598,35.9661,36.9406,915269.03074464,0
+EME.US,D,20130228,000000,37.0722,37.3206,36.5786,36.5955,437406.00520831,0
+EME.US,D,20130301,000000,36.2663,36.6922,35.7067,36.41,242582.72000481,0
+EME.US,D,20130304,000000,36.2184,36.5246,35.8793,36.401,267222.85494776,0
+EME.US,D,20130305,000000,36.5955,37.0444,36.5246,36.7312,405746.16870826,0
+EME.US,D,20130306,000000,36.789,37.0254,36.6544,36.8249,227206.94697121,0
+EME.US,D,20130307,000000,36.8548,37.2338,36.78,37.214,222188.29144495,0
+EME.US,D,20130308,000000,37.6059,37.7635,37.204,37.558,188775.03334774,0
+EME.US,D,20130311,000000,37.4713,37.4882,36.9018,37.2239,376128.48189,0
+EME.US,D,20130312,000000,37.2428,37.4882,37.0902,37.0902,154957.75643769,0
+EME.US,D,20130313,000000,37.1292,37.4244,37.0064,37.3206,447896.45894917,0
+EME.US,D,20130314,000000,37.3865,38.1555,37.1391,38.1555,554386.99576701,0
+EME.US,D,20130315,000000,38.2783,39.0193,38.2593,38.9914,1035440.0656271,0
+EME.US,D,20130318,000000,38.5037,38.8577,38.3361,38.7121,377268.35630737,0
+EME.US,D,20130319,000000,38.9057,39.1421,38.5037,38.8488,529734.83048722,0
+EME.US,D,20130320,000000,39.0493,39.3565,38.9336,39.2996,355222.76401364,0
+EME.US,D,20130321,000000,39.1061,39.3864,39.0193,39.16,373252.22885268,0
+EME.US,D,20130322,000000,39.1879,39.7396,39.1879,39.4542,327905.87911962,0
+EME.US,D,20130325,000000,39.8244,40.0638,39.559,39.8343,590607.33246461,0
+EME.US,D,20130326,000000,40.0068,40.1844,39.8822,39.9978,613077.99666068,0
+EME.US,D,20130327,000000,39.7844,40.2492,39.577,40.2034,296959.84260654,0
+EME.US,D,20130328,000000,40.3829,40.5056,40.0158,40.2223,295570.33869934,0
+EME.US,D,20130401,000000,40.1026,40.1754,39.0682,39.2079,336752.18682312,0
+EME.US,D,20130402,000000,39.3286,39.559,38.4279,38.5037,349614.6219813,0
+EME.US,D,20130403,000000,38.6383,38.7211,36.78,36.78,579634.66272133,0
+EME.US,D,20130404,000000,36.78,37.194,36.7501,37.0344,517123.02734692,0
+EME.US,D,20130405,000000,36.41,37.1292,36.1037,37.1202,413668.14552977,0
+EME.US,D,20130408,000000,37.214,37.587,37.0444,37.568,230689.72949183,0
+EME.US,D,20130409,000000,37.6508,37.6508,37.158,37.3286,205396.9487743,0
+EME.US,D,20130410,000000,37.4344,37.985,37.3486,37.8872,274151.32645034,0
+EME.US,D,20130411,000000,37.7635,38.0897,37.4623,38.0129,172436.83336544,0
+EME.US,D,20130412,000000,37.7725,37.8403,37.168,37.2628,255014.06809223,0
+EME.US,D,20130415,000000,36.8438,36.8828,35.6758,35.6758,582470.81463579,0
+EME.US,D,20130416,000000,36.0419,36.4948,35.9351,36.418,298910.7622338,0
+EME.US,D,20130417,000000,36.0618,36.1596,35.2769,35.7616,291363.73091105,0
+EME.US,D,20130418,000000,35.9062,35.9731,35.3457,35.4563,265348.12745393,0
+EME.US,D,20130419,000000,35.4923,36.3022,35.4095,36.0918,338901.60700856,0
+EME.US,D,20130422,000000,36.0918,36.4848,35.2669,36.3122,260336.48962417,0
+EME.US,D,20130423,000000,36.389,36.8538,36.1017,36.6044,198445.41912607,0
+EME.US,D,20130424,000000,36.6723,37.2528,36.4848,37.2338,380700.00989634,0
+EME.US,D,20130425,000000,37.167,37.4154,36.399,36.6623,481732.78389258,0
+EME.US,D,20130426,000000,36.4658,36.7012,36.0219,36.1506,473084.97674725,0
+EME.US,D,20130429,000000,35.8973,36.4269,35.8673,35.9262,420166.53248967,0
+EME.US,D,20130430,000000,35.9351,36.0718,35.3915,35.5391,388945.80328497,0
+EME.US,D,20130501,000000,35.4563,35.5013,33.8136,34.3082,975755.55941449,0
+EME.US,D,20130502,000000,34.4858,35.4195,34.4399,34.9596,386815.43113289,0
+EME.US,D,20130503,000000,35.2579,36.2643,35.1921,35.4743,290389.27362549,0
+EME.US,D,20130506,000000,35.4663,36.2544,35.2769,36.1975,304703.36943131,0
+EME.US,D,20130507,000000,36.1217,36.6723,36.1217,36.6723,388345.2889701,0
+EME.US,D,20130508,000000,36.5945,37.2428,36.5047,37.2428,378034.28775405,0
+EME.US,D,20130509,000000,37.2338,37.587,36.8338,36.9306,256736.41131917,0
+EME.US,D,20130510,000000,37.0064,37.2628,36.6234,37.158,257583.54753965,0
+EME.US,D,20130513,000000,37.2428,37.5391,36.9306,37.0144,264488.96089659,0
+EME.US,D,20130514,000000,36.9586,37.7725,36.9586,37.7725,236493.36449812,0
+EME.US,D,20130515,000000,37.596,38.3631,37.2528,38.3201,432475.57215234,0
+EME.US,D,20130516,000000,38.2134,38.2134,37.7825,37.9082,213778.08345259,0
+EME.US,D,20130517,000000,38.2233,38.7331,38.0627,38.7241,367851.61013115,0
+EME.US,D,20130520,000000,38.6493,39.3595,38.5256,39.0523,329913.94284697,0
+EME.US,D,20130521,000000,39.0613,39.0613,38.5345,38.8119,281570.03417993,0
+EME.US,D,20130522,000000,38.8518,38.8897,37.3686,37.596,334739.11045541,0
+EME.US,D,20130523,000000,37.194,37.8603,37.1292,37.8603,203751.80020886,0
+EME.US,D,20130524,000000,37.558,37.8014,36.9686,37.6428,151766.70958589,0
+EME.US,D,20130528,000000,38.1745,38.3371,37.8214,38.2902,324696.78676254,0
+EME.US,D,20130529,000000,38.0239,38.0239,37.2628,37.5291,123573.61515732,0
+EME.US,D,20130530,000000,37.5481,38.2423,37.3206,38.0139,187817.6190394,0
+EME.US,D,20130531,000000,37.7426,38.2203,37.564,37.7685,292972.78846592,0
+EME.US,D,20130603,000000,37.8693,38.5725,37.5192,38.0339,568395.320511,0
+EME.US,D,20130604,000000,37.966,38.1745,36.789,37.1292,445532.49775642,0
+EME.US,D,20130605,000000,36.9786,37.0902,36.408,36.4558,287239.33042464,0
+EME.US,D,20130606,000000,36.5047,36.9306,36.1875,36.6134,456731.73884388,0
+EME.US,D,20130607,000000,36.6334,37.4523,36.6234,37.3396,175931.64622291,0
+EME.US,D,20130610,000000,37.4434,37.7186,37.0633,37.7087,205907.23556272,0
+EME.US,D,20130611,000000,37.158,37.4523,36.7112,36.8828,130706.60238652,0
+EME.US,D,20130612,000000,37.0633,37.204,36.2544,36.4359,173872.45356392,0
+EME.US,D,20130613,000000,36.418,36.9786,36.2264,36.779,245791.81236189,0
+EME.US,D,20130614,000000,36.779,37.204,36.7112,36.7501,150449.38769986,0
+EME.US,D,20130617,000000,37.0534,37.158,36.4758,36.798,205682.66927469,0
+EME.US,D,20130618,000000,37.204,39.0902,37.204,38.6951,774081.99989798,0
+EME.US,D,20130619,000000,38.8019,39.4582,38.5725,38.6025,357835.35216814,0
+EME.US,D,20130620,000000,37.8313,38.4299,37.4713,37.7376,237645.26925235,0
+EME.US,D,20130621,000000,37.9471,38.0528,37.0722,37.9571,533477.26777837,0
+EME.US,D,20130624,000000,37.4992,37.6428,37.0722,37.2728,281660.26170637,0
+EME.US,D,20130625,000000,37.6797,37.8214,37.3206,37.7376,340178.82777172,0
+EME.US,D,20130626,000000,38.1207,38.3101,37.6508,37.8413,326880.29290241,0
+EME.US,D,20130627,000000,38.1565,38.7829,37.9471,38.6951,217576.66231575,0
+EME.US,D,20130628,000000,38.6783,38.9266,38.3461,38.6303,457000.41636706,0
+EME.US,D,20130701,000000,38.8897,39.4782,38.8418,39.0323,246612.8828525,0
+EME.US,D,20130702,000000,38.9176,39.3794,38.6683,38.8418,232492.27496451,0
+EME.US,D,20130703,000000,38.5725,39.1351,38.4099,39.0124,113072.13360767,0
+EME.US,D,20130705,000000,39.4084,39.5999,38.7531,39.4283,198394.29019441,0
+EME.US,D,20130708,000000,39.543,39.6946,39.2099,39.2947,254187.98496126,0
+EME.US,D,20130709,000000,39.6846,40.8547,38.5925,40.6183,331353.57315773,0
+EME.US,D,20130710,000000,40.5016,40.8647,40.1704,40.3978,186356.93563912,0
+EME.US,D,20130711,000000,41.1779,41.4453,40.9535,41.2069,210222.11638274,0
+EME.US,D,20130712,000000,41.1211,41.6837,41.1211,41.4851,322075.17585539,0
+EME.US,D,20130715,000000,41.5031,41.6737,40.9046,41.0741,337427.89074335,0
+EME.US,D,20130716,000000,41.2069,41.2069,40.4178,40.6851,306003.64834013,0
+EME.US,D,20130717,000000,40.9914,41.1509,40.4268,40.6183,199953.2213457,0
+EME.US,D,20130718,000000,40.8358,41.3963,40.8078,41.3665,257183.53883909,0
+EME.US,D,20130719,000000,41.4751,41.8283,40.9235,41.6637,214598.15141513,0
+EME.US,D,20130722,000000,41.7714,41.8562,41.4851,41.6049,157215.44965485,0
+EME.US,D,20130723,000000,41.7803,41.7803,41.3665,41.5859,210338.40963905,0
+EME.US,D,20130724,000000,41.7415,41.8183,41.1969,41.2727,283208.16504886,0
+EME.US,D,20130725,000000,40.4458,40.7799,38.8957,40.4537,768058.81124401,0
+EME.US,D,20130726,000000,40.1974,40.8078,39.6088,39.7326,336154.68009247,0
+EME.US,D,20130729,000000,39.6468,39.8174,39.0872,39.179,347311.81500092,0
+EME.US,D,20130730,000000,39.3974,39.5032,38.9057,39.3575,285520.99730997,0
+EME.US,D,20130731,000000,39.4074,40.0488,39.2737,39.2827,367145.83036877,0
+EME.US,D,20130801,000000,39.8174,40.5385,39.5989,40.4078,367722.28400992,0
+EME.US,D,20130802,000000,40.32,40.4727,40.0188,40.368,184822.06516155,0
+EME.US,D,20130805,000000,40.2164,40.2164,39.7126,39.972,283359.54678768,0
+EME.US,D,20130806,000000,39.924,40.0008,38.9725,39.0593,332079.40348155,0
+EME.US,D,20130807,000000,38.4927,38.9924,38.1635,38.3969,313977.75662136,0
+EME.US,D,20130808,000000,38.6473,38.9924,38.4369,38.9625,217818.271581,0
+EME.US,D,20130809,000000,38.9535,39.2089,38.369,38.6921,197902.04891127,0
+EME.US,D,20130812,000000,38.4847,38.7021,38.3869,38.6553,199998.33510892,0
+EME.US,D,20130813,000000,38.7809,38.7809,38.2203,38.3441,229254.10929335,0
+EME.US,D,20130814,000000,38.1356,38.4557,38.1356,38.2961,169788.15420036,0
+EME.US,D,20130815,000000,37.8563,37.8563,37.209,37.2578,238040.26531255,0
+EME.US,D,20130816,000000,37.0682,37.7426,37.0682,37.3745,191551.03357791,0
+EME.US,D,20130819,000000,37.3745,37.4394,36.8388,36.8478,134508.18883389,0
+EME.US,D,20130820,000000,36.9536,37.5541,36.801,37.2868,116974.97539028,0
+EME.US,D,20130821,000000,37.0952,37.4573,36.8868,37.179,196450.38826364,0
+EME.US,D,20130822,000000,37.3156,37.8653,37.0772,37.7426,381790.7604382,0
+EME.US,D,20130823,000000,37.7595,37.9241,37.1332,37.5042,190450.25775533,0
+EME.US,D,20130826,000000,37.583,37.592,37.2189,37.5541,253059.13835267,0
+EME.US,D,20130827,000000,37.1052,37.2678,36.2683,36.5376,324294.77300584,0
+EME.US,D,20130828,000000,36.4219,36.6174,36.3052,36.4798,154646.9727355,0
+EME.US,D,20130829,000000,36.4988,36.819,36.2204,36.6374,166859.76970332,0
+EME.US,D,20130830,000000,36.6762,36.6762,35.6299,35.7735,244644.92024802,0
+EME.US,D,20130903,000000,36.2952,36.7242,35.7347,35.7447,329739.50296252,0
+EME.US,D,20130904,000000,35.7735,36.1147,35.3945,36.006,677244.80588124,0
+EME.US,D,20130905,000000,36.0748,36.4219,35.9092,36.2952,281064.76003186,0
+EME.US,D,20130906,000000,36.4399,36.7052,36.0349,36.5276,454849.99365355,0
+EME.US,D,20130909,000000,36.7342,37.3057,36.6084,37.153,255220.58887497,0
+EME.US,D,20130910,000000,37.3346,37.7426,37.0952,37.6398,444616.18709901,0
+EME.US,D,20130911,000000,37.6209,37.7975,37.2289,37.2678,242825.33179813,0
+EME.US,D,20130912,000000,37.2678,37.4752,37.1431,37.2678,342893.67378953,0
+EME.US,D,20130913,000000,37.4294,37.4673,36.9146,37.0014,553898.76459616,0
+EME.US,D,20130916,000000,37.5042,37.8563,37.199,37.4294,487843.19248878,0
+EME.US,D,20130917,000000,37.4294,37.573,36.8768,37.3925,354853.8336833,0
+EME.US,D,20130918,000000,37.4194,38.5415,37.3546,38.2862,295842.02380674,0
+EME.US,D,20130919,000000,38.4557,38.5217,38.0787,38.2473,280895.33278776,0
+EME.US,D,20130920,000000,38.3341,38.3969,38.0488,38.0687,421835.74172882,0
+EME.US,D,20130923,000000,37.9241,38.2203,37.6119,37.7326,546200.35153461,0
+EME.US,D,20130924,000000,37.7595,38.0488,37.4752,37.8074,366973.39554047,0
+EME.US,D,20130925,000000,37.7595,38.1445,37.4573,37.7685,271990.87845612,0
+EME.US,D,20130926,000000,37.9042,38.1715,37.4294,37.573,216208.21149806,0
+EME.US,D,20130927,000000,37.2189,37.3646,36.5984,36.6274,645897.75813953,0
+EME.US,D,20130930,000000,36.2583,37.3156,36.1626,37.2378,488900.85960428,0
+EME.US,D,20131001,000000,37.1332,37.7785,36.5646,37.7785,332394.19729602,0
+EME.US,D,20131002,000000,37.3546,37.3925,35.8424,35.9771,973084.82463184,0
+EME.US,D,20131003,000000,35.9003,36.0149,35.1841,35.4125,436505.73500004,0
+EME.US,D,20131004,000000,35.4225,35.8703,35.3567,35.7735,270307.63382396,0
+EME.US,D,20131007,000000,35.5222,35.5222,35.1083,35.3945,280514.37212057,0
+EME.US,D,20131008,000000,35.3655,35.4673,34.9047,34.9696,275724.29299463,0
+EME.US,D,20131009,000000,35.1741,35.1841,34.7841,34.9995,369847.64352165,0
+EME.US,D,20131010,000000,35.5811,36.8998,35.5331,36.796,536526.95817208,0
+EME.US,D,20131011,000000,36.767,37.6708,36.7372,37.6249,347356.92876414,0
+EME.US,D,20131014,000000,37.3686,37.8024,37.2328,37.8024,227804.45370186,0
+EME.US,D,20131015,000000,37.7376,37.7376,37.157,37.3097,258444.71915312,0
+EME.US,D,20131016,000000,37.7565,37.8423,37.2418,37.7925,230634.59044789,0
+EME.US,D,20131017,000000,37.6428,38.5375,37.568,38.5375,289646.40032447,0
+EME.US,D,20131018,000000,38.757,39.2059,38.6433,39.0852,447486.4249679,0
+EME.US,D,20131021,000000,39.1959,39.3086,38.7371,39.0373,268485.03778986,0
+EME.US,D,20131022,000000,39.3854,39.6906,38.4887,38.5276,598115.26519257,0
+EME.US,D,20131023,000000,38.1955,38.6713,37.978,38.0149,669049.13889619,0
+EME.US,D,20131024,000000,36.9376,37.577,35.0394,35.9391,2215841.6802902,0
+EME.US,D,20131025,000000,36.0469,36.1646,35.2519,35.3755,886172.6585236,0
+EME.US,D,20131028,000000,35.3755,35.7177,35.2699,35.7177,689660.11351951,0
+EME.US,D,20131029,000000,35.7367,35.9013,35.2699,35.5521,572945.79542784,0
+EME.US,D,20131030,000000,35.5232,35.6699,35.3277,35.5043,471673.41722249,0
+EME.US,D,20131031,000000,35.3567,35.6209,35.3277,35.3277,557792.58362612,0
+EME.US,D,20131101,000000,35.2699,35.4593,34.7841,35.1951,621480.18442848,0
+EME.US,D,20131104,000000,35.3755,35.5331,35.1183,35.3945,631374.13396676,0
+EME.US,D,20131105,000000,35.3187,35.3655,34.9995,35.1951,580950.98207929,0
+EME.US,D,20131106,000000,35.5133,35.5811,35.2519,35.3567,578295.28521772,0
+EME.US,D,20131107,000000,35.601,35.601,34.9417,34.9417,514291.88807282,0
+EME.US,D,20131108,000000,34.5636,35.4125,34.5636,35.3477,319846.55595231,0
+EME.US,D,20131111,000000,35.2599,35.6309,35.2599,35.3755,200669.02638879,0
+EME.US,D,20131112,000000,35.3377,35.8245,35.2419,35.3087,301424.10010921,0
+EME.US,D,20131113,000000,35.1471,35.7945,35.1471,35.7656,273245.04107364,0
+EME.US,D,20131114,000000,35.7656,36.3461,35.5232,36.2124,344728.30016049,0
+EME.US,D,20131115,000000,36.4239,36.5296,36,36.2504,375023.69595514,0
+EME.US,D,20131118,000000,36.3381,36.5736,36.0868,36.2124,295682.62184336,0
+EME.US,D,20131119,000000,36.2124,36.404,35.7755,35.8613,306573.08428478,0
+EME.US,D,20131120,000000,35.991,36.1746,35.7277,35.7656,333079.92649697,0
+EME.US,D,20131121,000000,36.008,36.6604,35.9491,36.4718,420789.1024221,0
+EME.US,D,20131122,000000,36.5396,37.4434,36.2703,36.8998,425328.54953015,0
+EME.US,D,20131125,000000,36.8318,37.174,36.8318,37.0324,296207.94655286,0
+EME.US,D,20131126,000000,37.0044,37.577,37.0044,37.4344,381064.93011439,0
+EME.US,D,20131127,000000,37.4982,37.9391,37.4982,37.7565,323108.78229718,0
+EME.US,D,20131129,000000,37.9959,38.0349,37.4523,37.8703,195654.38097482,0
+EME.US,D,20131202,000000,37.8703,38.0149,37.3686,37.6059,440688.28211462,0
+EME.US,D,20131203,000000,37.4154,37.6159,37.1082,37.4344,568052.45591052,0
+EME.US,D,20131204,000000,37.4154,38.2723,37.1471,38.1316,540071.89743313,0
+EME.US,D,20131205,000000,37.9959,38.2723,37.6887,37.8892,754849.50137307,0
+EME.US,D,20131206,000000,38.4527,38.5177,38.0737,38.4029,838060.33384109,0
+EME.US,D,20131209,000000,38.5575,38.6713,38.1017,38.1675,752331.1508573,0
+EME.US,D,20131210,000000,37.9959,38.6613,37.9959,38.5087,617275.58169633,0
+EME.US,D,20131211,000000,38.6433,38.9126,37.7466,37.968,343165.35889692,0
+EME.US,D,20131212,000000,37.968,38.0438,37.7087,37.9091,320588.42672527,0
+EME.US,D,20131213,000000,37.9591,38.1405,37.6249,37.8703,322688.7230352,0
+EME.US,D,20131216,000000,37.968,38.3929,37.9591,38.1955,558048.22828438,0
+EME.US,D,20131217,000000,38.1495,38.2823,37.9291,38.2343,470491.43662612,0
+EME.US,D,20131218,000000,38.1316,38.8747,37.9091,38.6513,796802.29358387,0
+EME.US,D,20131219,000000,38.6233,38.6892,38.1316,38.4229,353381.11994617,0
+EME.US,D,20131220,000000,38.5665,39.4144,38.5665,39.2328,660753.21910398,0
+EME.US,D,20131223,000000,39.54,39.7754,39.2707,39.5859,273002.42928033,0
+EME.US,D,20131224,000000,39.7475,40.0178,39.3954,39.6448,71120.343924939,0
+EME.US,D,20131226,000000,39.7306,40.1874,39.2418,39.981,225249.00964745,0
+EME.US,D,20131227,000000,39.8842,40.2992,39.7854,40.1056,231081.71796781,0
+EME.US,D,20131230,000000,39.99,40.339,39.99,40.2253,217604.73310175,0
+EME.US,D,20131231,000000,40.2992,40.6173,40.1485,40.4537,260610.1797877,0
+EME.US,D,20140102,000000,40.4358,40.5016,39.7475,39.9042,309610.74434162,0
+EME.US,D,20140103,000000,39.9042,40.0766,39.7565,39.942,229360.37726894,0
+EME.US,D,20140106,000000,40.1396,40.1396,39.6906,39.8054,408575.30292623,0
+EME.US,D,20140107,000000,40.0278,40.2422,39.7854,40.1056,318515.19867327,0
+EME.US,D,20140108,000000,40.0378,40.2422,39.6058,39.952,494650.35809471,0
+EME.US,D,20140109,000000,40.2253,41.0083,40.0766,40.9335,421370.56870362,0
+EME.US,D,20140110,000000,41.0463,41.4861,40.9914,41.3774,467282.34426904,0
+EME.US,D,20140113,000000,41.3774,41.6557,41.1121,41.2926,482694.20831322,0
+EME.US,D,20140114,000000,41.4761,41.7803,41.2168,41.4373,298585.94313861,0
+EME.US,D,20140115,000000,41.6357,41.922,41.4661,41.7125,285547.06303983,0
+EME.US,D,20140116,000000,41.7525,41.8482,41.5789,41.7625,156723.20837171,0
+EME.US,D,20140117,000000,41.5789,41.8482,41.5419,41.7225,214244.25900587,0
+EME.US,D,20140121,000000,42.1235,42.4936,41.9409,42.4936,290504.56435372,0
+EME.US,D,20140122,000000,42.6352,42.8596,42.2193,42.6152,337020.8643463,0
+EME.US,D,20140123,000000,42.5864,42.8596,42.2861,42.6053,451953.6900548,0
+EME.US,D,20140124,000000,41.9679,42.5584,41.7315,42.0337,941732.76424976,0
+EME.US,D,20140127,000000,42.2572,42.3908,41.1859,41.7803,769365.10532127,0
+EME.US,D,20140128,000000,41.7315,42.0337,41.3953,41.8572,536364.54862448,0
+EME.US,D,20140129,000000,41.4253,41.7803,40.6243,41.0143,682539.15662718,0
+EME.US,D,20140130,000000,41.3095,41.7215,40.8916,41.3095,804212.98108889,0
+EME.US,D,20140131,000000,40.7011,41.1191,40.4777,40.5944,410441.00766741,0
+EME.US,D,20140203,000000,40.6044,40.8517,39.1251,39.3894,459222.01857365,0
+EME.US,D,20140204,000000,39.4184,39.8992,39.2368,39.3505,359376.23781414,0
+EME.US,D,20140205,000000,38.9825,39.172,38.3141,38.3591,509620.10725932,0
+EME.US,D,20140206,000000,38.4449,38.77,38.3759,38.6173,376462.32373784,0
+EME.US,D,20140207,000000,38.6643,39.6956,38.6643,39.6856,414982.4598316,0
+EME.US,D,20140210,000000,39.8204,39.8204,39.2937,39.3595,347119.32961118,0
+EME.US,D,20140211,000000,39.2558,39.6498,38.76,39.1899,368552.37725318,0
+EME.US,D,20140212,000000,39.3505,39.8104,38.9535,39.5909,397629.70144087,0
+EME.US,D,20140213,000000,39.2837,39.572,39.0403,39.563,381353.658199,0
+EME.US,D,20140214,000000,39.4184,40.0128,39.3216,39.937,260181.09777307,0
+EME.US,D,20140218,000000,39.986,40.6911,39.8402,40.6333,259086.33711893,0
+EME.US,D,20140219,000000,40.6333,41.0532,40.325,40.5844,360657.4686896,0
+EME.US,D,20140220,000000,40.739,41.0801,40.5066,41.0532,337760.73006311,0
+EME.US,D,20140221,000000,41.2527,41.5311,40.9884,41.4841,411453.56101969,0
+EME.US,D,20140224,000000,41.4841,41.7993,41.4841,41.5679,472294.98462686,0
+EME.US,D,20140225,000000,41.0632,43.6776,40.2382,42.8298,879151.95443842,0
+EME.US,D,20140226,000000,43.2426,43.6187,42.9934,43.503,560898.41559183,0
+EME.US,D,20140227,000000,43.4302,44.1943,43.4112,43.8641,278147.40334361,0
+EME.US,D,20140228,000000,44.0037,44.9773,43.7863,44.6731,378205.72005428,0
+EME.US,D,20140303,000000,44.4117,44.4606,43.6776,43.8252,504662.60594543,0
+EME.US,D,20140304,000000,44.1843,44.4217,44.0137,44.0307,835420.67742866,0
+EME.US,D,20140305,000000,44.0606,44.1563,43.7464,43.7863,551973.91069876,0
+EME.US,D,20140306,000000,43.7564,43.91,43.1638,43.7364,601137.88732833,0
+EME.US,D,20140307,000000,43.9289,44.0217,43.4761,43.8342,575887.21278981,0
+EME.US,D,20140310,000000,43.8641,44.0805,43.6387,43.7564,431676.55727931,0
+EME.US,D,20140311,000000,43.7863,43.91,42.9175,43.3724,337641.42922259,0
+EME.US,D,20140312,000000,43.1738,43.5519,43.0502,43.3724,394586.02621559,0
+EME.US,D,20140313,000000,43.5419,43.5419,42.6053,43.1838,386885.6080979,0
+EME.US,D,20140314,000000,43.0112,43.5419,42.8596,42.9076,358286.48980035,0
+EME.US,D,20140317,000000,43.0112,43.3824,42.9544,43.0212,308099.93453777,0
+EME.US,D,20140318,000000,43.1738,43.7763,42.8696,43.7763,353975.61909262,0
+EME.US,D,20140319,000000,43.7364,44.1563,43.3724,43.7264,187766.49010774,0
+EME.US,D,20140320,000000,43.6776,45.1389,43.5808,45.0731,442503.86045221,0
+EME.US,D,20140321,000000,45.3793,45.6546,45.1479,45.4072,567380.76210258,0
+EME.US,D,20140324,000000,45.4631,45.6057,44.5663,45.0451,326370.00611399,0
+EME.US,D,20140325,000000,45.1479,45.4531,44.9304,44.9483,248679.093208,0
+EME.US,D,20140326,000000,45.2646,45.2646,44.2133,44.2511,332063.3630324,0
+EME.US,D,20140327,000000,44.1943,44.3639,44.0507,44.2881,238353.05407087,0
+EME.US,D,20140328,000000,44.2511,45.0261,44.2322,44.4417,166636.20594336,0
+EME.US,D,20140331,000000,44.6911,44.8357,44.3249,44.6831,357960.66817708,0
+EME.US,D,20140401,000000,44.8057,45.1668,44.4117,45.1299,323168.93398147,0
+EME.US,D,20140402,000000,45.101,45.5389,44.9773,45.493,152512.59047114,0
+EME.US,D,20140403,000000,45.483,45.8381,45.483,45.6346,250571.86620712,0
+EME.US,D,20140404,000000,45.8381,45.8381,44.3927,44.4805,324373.97272349,0
+EME.US,D,20140407,000000,44.3249,44.5473,42.6053,42.704,349405.09361434,0
+EME.US,D,20140408,000000,42.6841,43.0592,42.4736,42.5225,356303.48927479,0
+EME.US,D,20140409,000000,42.722,43.0682,42.4008,42.9934,530811.54563608,0
+EME.US,D,20140410,000000,43.088,43.2028,42.0148,42.1425,338301.09269369,0
+EME.US,D,20140411,000000,41.7215,42.2013,41.4542,41.8083,337518.11826979,0
+EME.US,D,20140414,000000,42.2472,42.6053,41.9679,42.0337,348556.95486581,0
+EME.US,D,20140415,000000,42.0936,42.723,41.6916,42.5315,414543.35253625,0
+EME.US,D,20140416,000000,42.8516,42.9954,42.5774,42.9294,264802.75218299,0
+EME.US,D,20140417,000000,42.8318,43.525,42.6751,43.4791,256823.6312614,0
+EME.US,D,20140421,000000,43.7294,43.8082,43.2876,43.7983,264614.27690554,0
+EME.US,D,20140422,000000,43.9988,44.9165,43.4422,44.6401,396302.35427412,0
+EME.US,D,20140423,000000,44.5813,44.8487,44.3189,44.4755,316406.88213877,0
+EME.US,D,20140424,000000,44.8975,44.8975,43.7594,43.9888,318831.99754388,0
+EME.US,D,20140425,000000,43.8372,43.9429,43.2536,43.3165,296256.0679003,0
+EME.US,D,20140428,000000,43.4142,43.6506,42.743,43.2048,409360.28240626,0
+EME.US,D,20140429,000000,44.9165,45.7962,43.488,43.7294,768727.49746775,0
+EME.US,D,20140430,000000,43.4691,44.0646,42.9554,43.9988,463066.7137281,0
+EME.US,D,20140501,000000,43.8671,44.2831,43.1958,43.6906,366150.31999371,0
+EME.US,D,20140502,000000,43.7394,44.5713,43.6217,43.8182,200875.54717154,0
+EME.US,D,20140505,000000,43.4791,43.6217,42.8318,43.5918,257940.44753312,0
+EME.US,D,20140506,000000,43.4142,43.914,43.099,43.3853,361650.97400852,0
+EME.US,D,20140507,000000,43.4052,43.7494,42.8706,43.3754,275027.53598489,0
+EME.US,D,20140508,000000,43.3853,44.0945,43.1758,43.525,288557.65483874,0
+EME.US,D,20140509,000000,43.3354,43.5738,43.0132,43.4612,208058.66080431,0
+EME.US,D,20140512,000000,43.535,44.6013,43.496,44.4557,266649.40889082,0
+EME.US,D,20140513,000000,44.4955,44.5155,43.8771,44.3289,466342.97546598,0
+EME.US,D,20140514,000000,44.3589,44.3589,42.9096,43.099,306347.51546868,0
+EME.US,D,20140515,000000,42.7918,42.9854,41.7205,42.4646,447634.79912249,0
+EME.US,D,20140516,000000,42.3729,43.08,42.336,43.08,337431.90085564,0
+EME.US,D,20140519,000000,42.8118,43.3454,42.733,43.3165,228523.26632918,0
+EME.US,D,20140520,000000,43.1858,43.1858,42.2861,42.6362,430374.27331434,0
+EME.US,D,20140521,000000,42.743,43.136,42.4018,42.705,393679.7408389,0
+EME.US,D,20140522,000000,42.8896,43.1858,42.5494,42.6063,296088.64571234,0
+EME.US,D,20140523,000000,42.723,43.1559,42.6662,43.0422,191871.8425608,0
+EME.US,D,20140527,000000,43.3853,44.1504,43.3853,43.6506,295036.99376527,0
+EME.US,D,20140528,000000,43.6906,43.6906,42.9554,43.0702,219996.76508051,0
+EME.US,D,20140529,000000,43.127,43.2048,42.326,42.695,199569.25309429,0
+EME.US,D,20140530,000000,42.7818,42.8018,42.4467,42.5874,274049.06858704,0
+EME.US,D,20140602,000000,42.5684,42.9754,42.326,42.8218,314733.66278732,0
+EME.US,D,20140603,000000,42.6851,43.4332,42.6851,43.2976,668655.14536407,0
+EME.US,D,20140604,000000,43.3354,43.7394,43.2536,43.3254,194711.00205948,0
+EME.US,D,20140605,000000,43.2876,44.3967,43.1559,44.2921,302651.19446881,0
+EME.US,D,20140606,000000,44.5423,44.9643,44.1883,44.8007,198982.77417243,0
+EME.US,D,20140609,000000,44.7719,45.9209,44.7719,45.6716,334569.68321132,0
+EME.US,D,20140610,000000,45.499,45.6416,44.8307,44.8586,226513.19754569,0
+EME.US,D,20140611,000000,44.5325,44.6013,44.0347,44.1045,169173.60449249,0
+EME.US,D,20140612,000000,44.0177,44.0177,43.1658,43.3354,252845.59987343,0
+EME.US,D,20140613,000000,43.4052,43.4422,42.9854,43.09,182260.60593871,0
+EME.US,D,20140616,000000,42.9195,43.0042,42.4746,42.8806,168707.42893922,0
+EME.US,D,20140617,000000,42.8616,43.516,42.6462,43.09,270530.19505585,0
+EME.US,D,20140618,000000,43.136,43.4512,42.7529,43.3654,219171.68447761,0
+EME.US,D,20140619,000000,43.3354,43.7883,43.2706,43.4142,187446.68365292,0
+EME.US,D,20140620,000000,43.5539,43.6018,43.109,43.2347,398082.84412922,0
+EME.US,D,20140623,000000,43.3953,43.5449,42.4946,42.723,250352.31255944,0
+EME.US,D,20140624,000000,42.5973,43.4612,42.2572,42.2761,199833.92050518,0
+EME.US,D,20140625,000000,41.9968,42.4018,41.9968,42.2282,216104.95110669,0
+EME.US,D,20140626,000000,42.2961,42.4118,41.8283,42.3819,139380.4752617,0
+EME.US,D,20140627,000000,42.0237,43.0222,42.0237,42.8616,392889.74871851,0
+EME.US,D,20140630,000000,42.743,42.7918,42.306,42.5973,252377.41926401,0
+EME.US,D,20140701,000000,42.705,44.0447,42.705,43.5738,290197.79076382,0
+EME.US,D,20140702,000000,43.535,43.7195,42.8996,42.9374,219825.33278027,0
+EME.US,D,20140703,000000,43.109,43.8571,43.0522,43.8472,122805.6786545,0
+EME.US,D,20140707,000000,43.5738,43.5738,42.7629,42.8417,201708.64799901,0
+EME.US,D,20140708,000000,42.6851,43.2248,42.3819,42.9294,261819.22864201,0
+EME.US,D,20140709,000000,43.08,43.2876,42.5494,42.6851,258503.86830934,0
+EME.US,D,20140710,000000,42.1903,42.6362,41.8452,42.1415,217233.79771527,0
+EME.US,D,20140711,000000,42.0327,42.4008,41.7185,42.2661,188655.73250723,0
+EME.US,D,20140714,000000,42.743,43.0532,42.6751,42.8318,221671.9894881,0
+EME.US,D,20140715,000000,42.8516,43.0052,42.1704,42.2562,169200.67275042,0
+EME.US,D,20140716,000000,42.5145,42.5774,41.92,42.4208,226462.06861403,0
+EME.US,D,20140717,000000,42.2372,42.7529,42.0227,42.0427,281286.31873568,0
+EME.US,D,20140718,000000,41.93,42.695,41.9001,42.4008,225884.61244482,0
+EME.US,D,20140721,000000,42.0627,42.5494,41.92,42.2183,162561.93186051,0
+EME.US,D,20140722,000000,42.343,42.8218,42.2951,42.3809,186468.21625507,0
+EME.US,D,20140723,000000,42.4208,42.5394,41.939,42.2003,178114.14983471,0
+EME.US,D,20140724,000000,42.1604,42.325,41.6118,41.6807,188402.09290512,0
+EME.US,D,20140725,000000,41.2567,41.4991,40.9355,41.2867,163901.30936412,0
+EME.US,D,20140728,000000,41.2567,41.2767,40.5186,40.6742,331405.70461746,0
+EME.US,D,20140729,000000,40.6742,41.5829,40.5276,40.5575,460840.09888116,0
+EME.US,D,20140730,000000,40.8767,41.1629,39.8214,40.318,385747.73873668,0
+EME.US,D,20140731,000000,40.0916,40.2882,39.2268,39.2268,487567.4972691,0
+EME.US,D,20140801,000000,39.0573,39.7156,38.7769,39.1221,332037.29730254,0
+EME.US,D,20140804,000000,39.3784,39.4772,38.767,39.2827,237892.89368603,0
+EME.US,D,20140805,000000,38.9984,39.7914,38.9216,39.2827,194636.81498219,0
+EME.US,D,20140806,000000,38.9306,40.0916,38.9306,39.7056,247354.75362546,0
+EME.US,D,20140807,000000,39.7714,39.948,38.8647,38.9595,163343.90375633,0
+EME.US,D,20140808,000000,38.9595,39.5899,38.9595,39.3685,253683.71334126,0
+EME.US,D,20140811,000000,39.6098,40.4806,39.552,39.8412,210379.51328998,0
+EME.US,D,20140812,000000,39.8014,40.1554,39.3495,39.543,206836.57908507,0
+EME.US,D,20140813,000000,39.8014,40.2602,39.581,40.2044,183646.09973362,0
+EME.US,D,20140814,000000,40.2402,40.5475,40.0916,40.357,106292.03625967,0
+EME.US,D,20140815,000000,40.761,40.7809,39.4962,39.8512,290784.26968568,0
+EME.US,D,20140818,000000,40.3081,40.9355,40.1654,40.6941,255092.26528181,0
+EME.US,D,20140819,000000,40.6552,40.9255,40.5186,40.6652,165973.53488805,0
+EME.US,D,20140820,000000,40.5186,40.7131,40.1654,40.366,324097.27497575,0
+EME.US,D,20140821,000000,40.4058,40.752,40.0438,40.357,258356.49668283,0
+EME.US,D,20140822,000000,40.328,40.357,39.8214,39.958,342049.54515327,0
+EME.US,D,20140825,000000,40.2044,40.743,40.0726,40.7041,231455.66093851,0
+EME.US,D,20140826,000000,40.6842,41.3724,40.5475,41.3245,289764.69863691,0
+EME.US,D,20140827,000000,41.2966,41.4991,41.1241,41.4023,231111.79380996,0
+EME.US,D,20140828,000000,41.3525,41.6307,41.3055,41.4323,169480.37808238,0
+EME.US,D,20140829,000000,41.4023,41.4811,41.0383,41.4023,145033.73105726,0
+EME.US,D,20140902,000000,41.5369,41.8821,41.2966,41.5091,161846.12681742,0
+EME.US,D,20140903,000000,41.7485,41.9769,41.4991,41.6807,343631.5344502,0
+EME.US,D,20140904,000000,41.8821,42.2751,41.7973,41.8731,357922.57211036,0
+EME.US,D,20140905,000000,41.6707,42.0427,41.3345,41.9769,342999.94176511,0
+EME.US,D,20140908,000000,41.7585,42.4846,41.7585,42.2372,298071.64623789,0
+EME.US,D,20140909,000000,42.1604,42.325,41.7585,42.0427,220476.97602679,0
+EME.US,D,20140910,000000,41.9579,42.5394,41.8163,42.343,186267.71064075,0
+EME.US,D,20140911,000000,42.1315,42.705,42.0227,42.6662,338003.34185643,0
+EME.US,D,20140912,000000,42.6262,42.733,41.92,42.1315,187489.79235999,0
+EME.US,D,20140915,000000,42.0826,42.325,41.6707,41.9859,174910.07011799,0
+EME.US,D,20140916,000000,41.8363,42.2951,41.6507,42.0727,218071.9111831,0
+EME.US,D,20140917,000000,42.0427,42.6751,41.92,42.4108,247388.8395799,0
+EME.US,D,20140918,000000,42.4946,42.5235,41.7783,42.2462,331054.8197924,0
+EME.US,D,20140919,000000,42.2372,42.3719,41.6407,41.6995,619785.91198753,0
+EME.US,D,20140922,000000,41.4323,41.4611,40.5475,40.6173,314650.45295738,0
+EME.US,D,20140923,000000,40.4717,40.761,40.2602,40.2702,354886.91710966,0
+EME.US,D,20140924,000000,40.2303,40.5575,40.1206,40.1944,279657.21061938,0
+EME.US,D,20140925,000000,40.0048,40.318,39.2548,39.2548,397169.54105602,0
+EME.US,D,20140926,000000,39.2448,39.4962,39.1221,39.1411,387976.35863976,0
+EME.US,D,20140929,000000,38.6603,39.2358,38.6603,39.0852,305951.51688041,0
+EME.US,D,20140930,000000,39.0473,39.2358,38.2991,38.2991,422172.59116087,0
+EME.US,D,20141001,000000,38.1925,38.3371,37.4354,37.4444,481976.39821397,0
+EME.US,D,20141002,000000,37.4444,37.6378,37.0702,37.5002,390863.63948588,0
+EME.US,D,20141003,000000,37.8643,38.4099,37.6468,38.1177,411550.80624263,0
+EME.US,D,20141006,000000,38.3091,38.6703,38.1655,38.2223,419959.00917885,0
+EME.US,D,20141007,000000,37.9431,38.4867,37.9431,38.2413,549592.90652879,0
+EME.US,D,20141008,000000,38.2025,39.562,38.2025,39.552,513490.86814364,0
+EME.US,D,20141009,000000,39.4084,39.6288,38.3281,38.3461,577883.2461803,0
+EME.US,D,20141010,000000,38.1835,38.9027,37.982,38.2991,623369.94984338,0
+EME.US,D,20141013,000000,38.4957,39.3585,38.1925,38.5455,482754.35999751,0
+EME.US,D,20141014,000000,38.9405,39.967,38.8547,39.0852,521533.14833373,0
+EME.US,D,20141015,000000,38.4299,40.3859,38.2693,40.2502,684019.89058888,0
+EME.US,D,20141016,000000,39.4064,40.338,39.3964,39.4064,472705.01860814,0
+EME.US,D,20141017,000000,39.6677,39.9948,39.2996,39.6478,395822.14332783,0
+EME.US,D,20141020,000000,39.4353,39.7436,39.176,39.3565,235567.02856,0
+EME.US,D,20141021,000000,39.6757,40.2303,39.4552,40.1206,453360.2369392,0
+EME.US,D,20141022,000000,40.1206,40.338,39.3764,39.4253,225123.69363849,0
+EME.US,D,20141023,000000,39.8892,40.734,39.6578,40.2303,432801.39377561,0
+EME.US,D,20141024,000000,40.2303,40.6662,40.2144,40.5385,200743.21346609,0
+EME.US,D,20141027,000000,40.357,40.357,39.7804,40.0826,445405.17669133,0
+EME.US,D,20141028,000000,40.1206,40.318,38.6951,39.9092,644975.43231369,0
+EME.US,D,20141029,000000,39.8992,40.328,39.3964,40.0826,398849.77810397,0
+EME.US,D,20141030,000000,39.7704,41.0781,37.8603,40.9934,364453.03996855,0
+EME.US,D,20141031,000000,41.5679,42.4417,41.1559,42.3759,700433.28017656,0
+EME.US,D,20141103,000000,42.3569,42.8168,42.0267,42.4417,470351.0826961,0
+EME.US,D,20141104,000000,42.1843,43.0192,42.1843,42.5444,421386.60915276,0
+EME.US,D,20141105,000000,43.0192,43.153,42.5724,42.7768,555938.9092218,0
+EME.US,D,20141106,000000,42.8367,43.4761,42.748,43.3923,433463.06230284,0
+EME.US,D,20141107,000000,43.4302,43.7584,43.3824,43.486,514644.77795402,0
+EME.US,D,20141110,000000,43.5439,43.7284,43.0192,43.6407,263103.46710169,0
+EME.US,D,20141111,000000,43.534,43.7185,42.9046,43.3524,371913.85387714,0
+EME.US,D,20141112,000000,43.3324,43.8272,43.0192,43.7684,184959.41150736,0
+EME.US,D,20141113,000000,43.7783,44.0457,42.8367,43.0492,293451.99688413,0
+EME.US,D,20141114,000000,43.0012,43.2846,42.7968,42.9614,218389.71258179,0
+EME.US,D,20141117,000000,42.9244,43.0672,42.7579,42.7579,232237.63283432,0
+EME.US,D,20141118,000000,42.728,43.124,42.6901,42.9145,395135.41159881,0
+EME.US,D,20141119,000000,42.9145,43.116,42.1744,42.4248,181682.14724141,0
+EME.US,D,20141120,000000,42.0966,43.0012,42.0966,42.8756,194373.15009937,0
+EME.US,D,20141121,000000,43.534,43.895,42.8566,42.9614,235015.63812063,0
+EME.US,D,20141124,000000,42.9814,43.2846,42.738,42.8666,237844.7723386,0
+EME.US,D,20141125,000000,43.0582,43.3724,42.6312,42.8268,279191.0350661,0
+EME.US,D,20141126,000000,42.7968,43.0102,42.6312,42.6512,223112.62232694,0
+EME.US,D,20141128,000000,42.6711,42.718,41.5859,41.6237,209008.05488808,0
+EME.US,D,20141201,000000,41.5859,41.7315,40.6951,40.6951,313584.7656173,0
+EME.US,D,20141202,000000,40.6752,41.6337,40.6083,41.2887,374278.81759796,0
+EME.US,D,20141203,000000,41.3943,42.0267,41.3645,41.9031,293536.20924213,0
+EME.US,D,20141204,000000,42.0766,42.4148,41.6337,42.338,355003.21036597,0
+EME.US,D,20141205,000000,42.338,43.2118,42.338,42.8566,303531.41411565,0
+EME.US,D,20141208,000000,42.7,43.0012,41.8751,41.8751,266821.84371913,0
+EME.US,D,20141209,000000,41.4343,42.718,41.3265,42.7,293675.56064408,0
+EME.US,D,20141210,000000,42.4986,42.7,41.3744,41.4043,268074.00128051,0
+EME.US,D,20141211,000000,41.4831,42.5544,41.2019,41.6237,215076.35730527,0
+EME.US,D,20141212,000000,40.9465,41.6049,40.6662,40.6752,242292.98939213,0
+EME.US,D,20141215,000000,40.8677,41.0781,39.7604,39.919,375976.09762312,0
+EME.US,D,20141216,000000,39.8104,41.146,39.5989,39.8502,396589.07730258,0
+EME.US,D,20141217,000000,39.9092,41.2587,39.5989,41.2317,374820.18275661,0
+EME.US,D,20141218,000000,41.8293,42.1455,41.1061,41.9799,302400.56245092,0
+EME.US,D,20141219,000000,41.9419,42.1843,41.1829,42.0667,1018908.3777269,0
+EME.US,D,20141222,000000,42.0667,42.3848,41.8093,42.2502,287531.06609346,0
+EME.US,D,20141223,000000,42.6023,43.116,42.2223,42.8756,274670.63599142,0
+EME.US,D,20141224,000000,42.9046,43.133,42.4148,42.7768,175351.18246948,0
+EME.US,D,20141226,000000,43.0192,43.124,42.748,42.7868,218980.20161594,0
+EME.US,D,20141229,000000,42.738,43.1628,42.738,43.116,374661.78332129,0
+EME.US,D,20141230,000000,42.9424,43.2676,42.4417,43.116,276095.22838111,0
+EME.US,D,20141231,000000,43.3135,43.6108,42.6801,42.718,292109.6117963,0
+EME.US,D,20150102,000000,42.8168,43.0292,41.4443,42.1065,282776.07545002,0
+EME.US,D,20150105,000000,41.7215,41.7215,40.6183,40.8288,299557.39283996,0
+EME.US,D,20150106,000000,41.0502,41.1559,40.0628,40.3859,267600.80803073,0
+EME.US,D,20150107,000000,40.762,41.136,40.2402,40.366,263278.90951422,0
+EME.US,D,20150108,000000,40.743,41.2417,40.724,41.0033,276926.32415243,0
+EME.US,D,20150109,000000,40.9754,41.0033,39.9948,40.0238,209827.12032255,0
+EME.US,D,20150112,000000,39.976,40.0528,39.0353,39.3764,358069.94373689,0
+EME.US,D,20150113,000000,39.8204,40.7141,38.9964,39.6578,355478.4086719,0
+EME.US,D,20150114,000000,39.0553,39.5231,38.8428,39.2248,205035.03614046,0
+EME.US,D,20150115,000000,39.4253,39.5131,38.4737,38.5705,367489.69749732,0
+EME.US,D,20150116,000000,38.3511,39.5989,38.3511,39.5889,299617.54452425,0
+EME.US,D,20150120,000000,39.57,39.9092,38.3051,38.368,448885.9541558,0
+EME.US,D,20150121,000000,38.3241,38.9675,38.3241,38.7749,364683.62142501,0
+EME.US,D,20150122,000000,39.1411,39.9978,38.5705,39.8622,298945.8507163,0
+EME.US,D,20150123,000000,39.7545,40.3021,39.3685,40.1056,272096.14390364,0
+EME.US,D,20150126,000000,40.0766,40.4747,39.4174,40.2642,175706.07740681,0
+EME.US,D,20150127,000000,39.6608,40.4388,39.3784,40.1236,194692.95655419,0
+EME.US,D,20150128,000000,40.1784,40.342,38.8538,39.0263,221447.42320006,0
+EME.US,D,20150129,000000,39.1979,40.4478,39.0164,40.351,375768.5743123,0
+EME.US,D,20150130,000000,39.583,39.979,38.7251,38.8339,384884.56206706,0
+EME.US,D,20150202,000000,38.8727,39.8234,38.5705,39.7734,290261.9525604,0
+EME.US,D,20150203,000000,40.3121,40.8338,40.1236,40.748,265554.64823666,0
+EME.US,D,20150204,000000,40.3899,40.7191,40.1784,40.4198,203164.31875892,0
+EME.US,D,20150205,000000,40.8338,42.0247,40.6702,41.8651,293228.43312416,0
+EME.US,D,20150206,000000,41.8911,42.5913,41.7873,42.0447,224075.04927564,0
+EME.US,D,20150209,000000,42.0347,42.345,41.3903,41.5281,222833.91952304,0
+EME.US,D,20150210,000000,41.9101,41.9101,40.9215,41.3505,190061.27686356,0
+EME.US,D,20150211,000000,41.2079,41.5369,40.7859,41.0363,221192.78106989,0
+EME.US,D,20150212,000000,41.4991,41.8452,41.1121,41.4591,167537.4786797,0
+EME.US,D,20150213,000000,41.5919,42.0746,41.3405,42.0447,233081.76147058,0
+EME.US,D,20150217,000000,41.9579,42.337,41.6019,42.2971,225324.19925281,0
+EME.US,D,20150218,000000,42.0647,42.7659,41.9968,42.5355,222877.02823012,0
+EME.US,D,20150219,000000,42.1724,42.6402,42.0547,42.5355,252111.74932505,0
+EME.US,D,20150220,000000,42.4028,42.6702,42.1135,42.5814,169599.67892291,0
+EME.US,D,20150223,000000,42.2871,42.3928,41.6407,42.3739,164334.40149104,0
+EME.US,D,20150224,000000,42.5434,43.096,42.345,42.6202,221681.01224074,0
+EME.US,D,20150225,000000,42.6891,42.8258,42.1435,42.5265,181910.72364173,0
+EME.US,D,20150226,000000,41.3325,42.4776,40.1884,41.8731,500248.47484632,0
+EME.US,D,20150227,000000,41.5829,42.6402,41.4891,42.3649,308393.67526274,0
+EME.US,D,20150302,000000,42.4028,43.2846,42.2203,42.8936,249027.97297691,0
+EME.US,D,20150303,000000,42.6202,43.0492,42.5534,42.8058,306499.89973555,0
+EME.US,D,20150304,000000,42.5634,42.8058,42.2871,42.5355,346309.28692935,0
+EME.US,D,20150305,000000,42.6103,42.8936,41.9869,42.2482,384765.26122654,0
+EME.US,D,20150306,000000,41.8731,42.727,41.8731,42.6103,379567.15317547,0
+EME.US,D,20150309,000000,42.8258,43.2416,42.707,43.0492,266378.7263115,0
+EME.US,D,20150310,000000,42.5534,42.5714,41.8452,42.0347,332174.64364835,0
+EME.US,D,20150311,000000,42.1824,42.747,42.0158,42.4297,280622.6451523,0
+EME.US,D,20150312,000000,42.8357,43.4592,42.717,43.3923,396716.39836768,0
+EME.US,D,20150313,000000,43.3424,43.4671,42.2671,42.9424,256614.10289444,0
+EME.US,D,20150316,000000,43.0012,43.2218,42.5175,42.5265,325523.87242158,0
+EME.US,D,20150317,000000,42.2482,43.4671,41.939,43.2218,509795.54967185,0
+EME.US,D,20150318,000000,43.0292,43.6606,42.8058,43.535,461466.67892588,0
+EME.US,D,20150319,000000,43.3046,43.7494,43.077,43.4671,516034.2818612,0
+EME.US,D,20150320,000000,43.8082,45.0771,43.6018,44.8845,1069378.6484338,0
+EME.US,D,20150323,000000,44.9803,45.0771,44.2481,44.9903,517697.47593193,0
+EME.US,D,20150324,000000,44.9713,45.0391,44.3119,44.8267,405865.46954878,0
+EME.US,D,20150325,000000,44.7778,44.9045,44.1075,44.1434,288418.30343679,0
+EME.US,D,20150326,000000,44.1155,44.6461,43.6317,44.3119,338204.84999881,0
+EME.US,D,20150327,000000,44.2581,44.3519,43.495,43.915,498467.98499123,0
+EME.US,D,20150330,000000,44.3419,45.4122,44.3319,45.1249,781896.70621584,0
+EME.US,D,20150331,000000,44.9434,45.1808,44.4895,44.7109,1076142.7053326,0
+EME.US,D,20150401,000000,44.8267,45.0291,44.4007,44.7019,478616.92664616,0
+EME.US,D,20150402,000000,44.7199,45.5938,44.7199,44.8655,248300.13759695,0
+EME.US,D,20150406,000000,44.5375,44.9903,44.5095,44.7109,539625.77244128,0
+EME.US,D,20150407,000000,44.5873,44.8945,44.4207,44.7019,337723.63652446,0
+EME.US,D,20150408,000000,44.9235,45.3853,44.7399,45.0291,380503.51439432,0
+EME.US,D,20150409,000000,45.087,45.2297,44.0576,44.3907,331860.85236194,0
+EME.US,D,20150410,000000,44.4407,44.7778,44.4407,44.6073,235723.42293916,0
+EME.US,D,20150413,000000,44.7679,44.8745,44.5095,44.5285,268359.72178091,0
+EME.US,D,20150414,000000,44.6173,44.8745,44.2581,44.6661,329784.61672573,0
+EME.US,D,20150415,000000,45.0591,46.0116,44.8167,45.8102,416735.88142876,0
+EME.US,D,20150416,000000,45.7802,45.7802,45.1718,45.1718,346614.05546311,0
+EME.US,D,20150417,000000,44.8367,44.9723,44.2751,44.4107,230336.83961063,0
+EME.US,D,20150420,000000,44.5873,45.2705,44.5873,44.8167,477043.96010187,0
+EME.US,D,20150421,000000,45.1529,45.2705,44.6461,44.7109,296563.84401827,0
+EME.US,D,20150422,000000,44.7877,44.7977,44.2282,44.6073,212792.59835824,0
+EME.US,D,20150423,000000,44.5473,45.0301,44.3309,44.8945,172130.05977553,0
+EME.US,D,20150424,000000,45.0681,45.1259,44.5973,44.7778,136468.1312138,0
+EME.US,D,20150427,000000,45.2117,45.491,44.6921,45.0003,286259.86049871,0
+EME.US,D,20150428,000000,45.1159,45.5878,44.5973,45.2506,458182.39696343,0
+EME.US,D,20150429,000000,45.088,45.491,44.6173,44.7019,257001.07873006,0
+EME.US,D,20150430,000000,43.6098,44.6921,42.1584,43.0162,696195.59401805,0
+EME.US,D,20150501,000000,42.9884,43.8262,42.8716,43.6985,415434.59999187,0
+EME.US,D,20150504,000000,43.4661,44.0865,43.2926,43.8661,510475.26370437,0
+EME.US,D,20150505,000000,43.7773,44.3808,43.7773,43.9629,474265.95481556,0
+EME.US,D,20150506,000000,44.1524,44.2571,43.7773,44.2471,339791.8519361,0
+EME.US,D,20150507,000000,44.2103,44.2103,43.7873,43.923,408776.81106861,0
+EME.US,D,20150508,000000,44.2941,44.3808,43.7574,43.8761,268519.12374429,0
+EME.US,D,20150511,000000,43.7674,44.2003,43.5718,44.0267,182713.74862705,0
+EME.US,D,20150512,000000,43.6985,43.8861,43.0552,43.5429,202757.29236187,0
+EME.US,D,20150513,000000,43.7274,43.9728,43.3604,43.9529,170156.08200262,0
+EME.US,D,20150514,000000,44.2941,44.6921,44.0766,44.6073,134675.61102184,0
+EME.US,D,20150515,000000,44.5573,44.7679,44.0177,44.1713,167816.18148359,0
+EME.US,D,20150518,000000,44.0666,44.6073,43.8262,44.4895,173808.29176734,0
+EME.US,D,20150519,000000,44.3709,44.6921,43.7963,44.2941,207596.49536332,0
+EME.US,D,20150520,000000,44.4407,44.8556,44.0177,44.7109,217263.87355743,0
+EME.US,D,20150521,000000,44.7399,44.9434,44.4107,44.7199,127309.03475197,0
+EME.US,D,20150522,000000,44.5185,44.7109,43.7674,43.8462,125024.27327688,0
+EME.US,D,20150526,000000,43.493,43.7175,42.9983,43.3804,188553.47464393,0
+EME.US,D,20150527,000000,43.3304,44.0467,42.9494,44.0077,227118.72450092,0
+EME.US,D,20150528,000000,43.8661,43.8761,43.13,43.7274,165487.30877334,0
+EME.US,D,20150529,000000,43.5718,44.1713,43.1988,43.7274,267896.55381184,0
+EME.US,D,20150601,000000,44.0177,44.4695,43.503,44.1524,182218.4997597,0
+EME.US,D,20150602,000000,44.2103,44.8655,43.8362,44.5095,249962.32913961,0
+EME.US,D,20150603,000000,44.7489,45.4132,44.3409,45.3294,259385.09048425,0
+EME.US,D,20150604,000000,44.9434,45.2307,44.6173,44.8067,220687.50692182,0
+EME.US,D,20150605,000000,44.6921,45.3952,44.2182,45.3294,198586.77558415,0
+EME.US,D,20150608,000000,45.2307,45.3952,44.9434,45.1359,199935.17584041,0
+EME.US,D,20150609,000000,45.2805,45.471,45.0202,45.3204,249655.55554971,0
+EME.US,D,20150610,000000,45.7244,46.311,45.481,46.263,236562.53893506,0
+EME.US,D,20150611,000000,46.1364,46.3209,45.888,46.263,143126.92266514,0
+EME.US,D,20150612,000000,46.1264,46.1264,45.5878,45.9348,184686.72387189,0
+EME.US,D,20150615,000000,45.3952,45.509,45.0781,45.3105,308049.80813419,0
+EME.US,D,20150616,000000,45.2017,46.0316,45.1069,45.868,270801.88016324,0
+EME.US,D,20150617,000000,46.0416,46.0815,45.4331,45.8202,321328.29244207,0
+EME.US,D,20150618,000000,45.868,46.2332,45.5878,46.0815,263225.77552642,0
+EME.US,D,20150619,000000,46.1852,46.7528,46.0416,46.5822,476337.17781142,0
+EME.US,D,20150622,000000,46.9264,47.074,46.4356,46.7827,232408.06260649,0
+EME.US,D,20150623,000000,46.7827,46.8885,46.1652,46.8695,267497.54763936,0
+EME.US,D,20150624,000000,46.8695,46.9363,46.1464,46.3209,225978.85008354,0
+EME.US,D,20150625,000000,46.4656,46.6311,45.9259,46.4944,225871.57957988,0
+EME.US,D,20150626,000000,46.668,47.0052,46.1364,46.8506,691009.51630384,0
+EME.US,D,20150629,000000,46.3668,47.0341,45.5189,45.5788,297672.64006541,0
+EME.US,D,20150630,000000,45.9748,46.2431,45.509,46.0416,337381.77445206,0
+EME.US,D,20150701,000000,46.4356,46.7338,45.9648,46.4456,273081.62899798,0
+EME.US,D,20150702,000000,46.6122,46.8017,45.7144,45.9748,152727.13147846,0
+EME.US,D,20150706,000000,45.3673,46.1564,45.3673,46.0116,257108.34923372,0
+EME.US,D,20150707,000000,45.9448,46.273,45.4611,46.1852,474991.78513937,0
+EME.US,D,20150708,000000,45.6945,46.4156,45.6356,46.1084,521268.48092284,0
+EME.US,D,20150709,000000,46.8605,46.8605,45.6057,46.0027,324131.36093018,0
+EME.US,D,20150710,000000,46.301,46.7927,46.0616,46.7249,301721.85094647,0
+EME.US,D,20150713,000000,46.8964,47.1209,46.3668,46.4656,280451.21285206,0
+EME.US,D,20150714,000000,46.3858,46.8506,45.916,46.8117,272918.21692232,0
+EME.US,D,20150715,000000,46.7628,47.0441,46.0806,46.6411,293432.94885076,0
+EME.US,D,20150716,000000,46.6311,47.1697,46.5124,46.678,189868.79147382,0
+EME.US,D,20150717,000000,46.65,46.65,46.272,46.3578,212036.69219228,0
+EME.US,D,20150720,000000,46.4246,46.4246,45.7514,46.1354,208513.80854879,0
+EME.US,D,20150721,000000,46.0106,46.4346,45.6736,45.7514,200643.96318701,0
+EME.US,D,20150722,000000,45.507,46.1354,45.507,45.9838,314483.03076943,0
+EME.US,D,20150723,000000,46.0984,46.1742,45.0371,45.094,253988.48187502,0
+EME.US,D,20150724,000000,44.9783,45.104,44.1963,44.299,231510.79998244,0
+EME.US,D,20150727,000000,43.891,44.299,43.8711,43.9848,130827.90828317,0
+EME.US,D,20150728,000000,44.1384,44.4655,43.6935,44.1863,429147.17895475,0
+EME.US,D,20150729,000000,44.2431,45.1598,44.1573,44.9493,243630.3618396,0
+EME.US,D,20150730,000000,44.7649,46.3388,44.299,45.7703,342240.02548687,0
+EME.US,D,20150731,000000,45.905,46.2132,45.3932,46.1742,353740.0249958,0
+EME.US,D,20150803,000000,46.252,46.4745,45.2975,45.895,316019.90630314,0
+EME.US,D,20150804,000000,45.9738,46.4745,45.9438,46.2322,307749.04971272,0
+EME.US,D,20150805,000000,46.3947,47.0052,46.1154,46.282,303191.55709938,0
+EME.US,D,20150806,000000,46.3658,46.9563,45.9638,46.4346,240691.95206183,0
+EME.US,D,20150807,000000,46.1354,46.3298,45.6336,45.915,282371.05410911,0
+EME.US,D,20150810,000000,46.252,46.7528,46.2032,46.7428,348144.91582839,0
+EME.US,D,20150811,000000,46.1842,46.4346,45.9538,46.1942,186837.1465854,0
+EME.US,D,20150812,000000,45.8082,46.1942,45.5858,46.0984,251710.73809642,0
+EME.US,D,20150813,000000,46.1942,46.3,45.7703,45.9938,233582.02297829,0
+EME.US,D,20150814,000000,45.9738,46.292,45.8082,46.252,216801.70811643,0
+EME.US,D,20150817,000000,45.9738,46.5523,45.7124,46.5424,234826.16031511,0
+EME.US,D,20150818,000000,46.4446,46.8964,46.0984,46.6411,239902.96246952,0
+EME.US,D,20150819,000000,46.4346,46.678,46.0806,46.252,157342.77071995,0
+EME.US,D,20150820,000000,46.0206,46.5024,45.489,45.5169,187380.51680019,0
+EME.US,D,20150821,000000,43.8412,45.6037,43.8412,45.0271,384190.81264153,0
+EME.US,D,20150824,000000,42.7758,45.9938,42.7758,44.1763,626737.44163576,0
+EME.US,D,20150825,000000,45.1887,45.7224,43.117,43.144,439509.30910245,0
+EME.US,D,20150826,000000,43.8711,43.8811,42.5714,43.2596,405427.36478151,0
+EME.US,D,20150827,000000,43.4791,43.9579,42.8456,43.6148,543919.6001718,0
+EME.US,D,20150828,000000,43.4791,44.4557,43.4691,44.0217,432462.53928742,0
+EME.US,D,20150831,000000,43.8112,44.6231,43.7225,44.4955,202196.87916986,0
+EME.US,D,20150901,000000,43.5948,44.3269,43.2128,43.3644,356846.85948958,0
+EME.US,D,20150902,000000,43.4422,43.537,42.9914,43.3444,497411.32040379,0
+EME.US,D,20150903,000000,43.527,44.0516,43.3644,43.7225,226019.95373448,0
+EME.US,D,20150904,000000,43.1539,43.5948,42.9514,43.107,121920.44636732,0
+EME.US,D,20150908,000000,43.8013,44.0616,43.4691,44.0317,343068.11367398,0
+EME.US,D,20150909,000000,44.3868,44.5055,43.6048,43.6736,162109.79170024,0
+EME.US,D,20150910,000000,43.6247,43.919,43.2228,43.891,163789.02622011,0
+EME.US,D,20150911,000000,43.5559,44.1195,43.2128,43.9379,204890.67209816,0
+EME.US,D,20150914,000000,43.8811,44.2811,43.6636,43.8811,139012.54745943,0
+EME.US,D,20150915,000000,44.1863,44.8137,43.7324,44.7748,276157.38512154,0
+EME.US,D,20150916,000000,44.8626,45.2277,43.9479,44.9693,235032.68109785,0
+EME.US,D,20150917,000000,44.8915,45.507,44.698,44.8237,286420.26499016,0
+EME.US,D,20150918,000000,44.3269,44.7748,44.0716,44.1863,671018.10402875,0
+EME.US,D,20150921,000000,44.5633,44.9883,44.1963,44.3469,181687.15988177,0
+EME.US,D,20150922,000000,43.8711,44.0417,43.4332,43.6636,471928.05935267,0
+EME.US,D,20150923,000000,43.8312,44.1195,42.9514,43.3943,363083.58662279,0
+EME.US,D,20150924,000000,43.134,43.4791,42.727,43.3066,355346.07496645,0
+EME.US,D,20150925,000000,43.5948,43.9679,43.1638,43.6347,402112.00444884,0
+EME.US,D,20150928,000000,43.3444,43.7723,43.2128,43.3943,404472.95805737,0
+EME.US,D,20150929,000000,43.3244,43.3244,41.9171,42.5624,612909.57194466,0
+EME.US,D,20150930,000000,42.9914,42.9914,42.1205,42.717,629067.31687409,0
+EME.US,D,20151001,000000,42.8357,43.125,42.2003,42.5265,485602.54224883,0
+EME.US,D,20151002,000000,42.1205,42.6093,41.3655,42.6003,490058.77952693,0
+EME.US,D,20151005,000000,42.8556,43.7913,42.8556,43.6736,355672.89911778,0
+EME.US,D,20151006,000000,43.7035,44.4067,43.5758,43.891,409571.81582936,0
+EME.US,D,20151007,000000,44.2531,44.4167,43.6148,44.1763,298528.79903854,0
+EME.US,D,20151008,000000,44.1673,44.7649,44.1195,44.698,415368.43313915,0
+EME.US,D,20151009,000000,44.8237,45.5768,44.8237,45.469,350425.6671912,0
+EME.US,D,20151012,000000,45.5169,45.5668,45.1129,45.5468,309423.27159224,0
+EME.US,D,20151013,000000,45.3174,45.6636,44.6421,44.7748,261137.50955335,0
+EME.US,D,20151014,000000,44.7847,45.1698,44.3768,44.3868,333230.3057077,0
+EME.US,D,20151015,000000,44.4855,44.5155,43.7514,44.3369,375046.75410078,0
+EME.US,D,20151016,000000,44.3369,44.6133,43.4022,43.7125,342577.87744699,0
+EME.US,D,20151019,000000,43.3724,44.4467,43.3724,43.7903,210155.94953002,0
+EME.US,D,20151020,000000,43.6726,44.4267,43.525,43.7314,409447.50234849,0
+EME.US,D,20151021,000000,43.8402,43.8601,42.6063,42.6851,385179.3053201,0
+EME.US,D,20151022,000000,42.9394,44.3269,42.5874,44.1763,378662.87285492,0
+EME.US,D,20151023,000000,44.4467,44.6521,43.8402,44.4557,225421.44447575,0
+EME.US,D,20151026,000000,44.4067,44.7857,44.1005,44.5933,236900.39089518,0
+EME.US,D,20151027,000000,44.3169,44.4467,43.7713,43.9838,328825.19736125,0
+EME.US,D,20151028,000000,44.2063,46.0736,44.2063,45.9668,475243.41968534,0
+EME.US,D,20151029,000000,45.6356,46.5862,44.8247,46.1014,443601.62869059,0
+EME.US,D,20151030,000000,46.0736,47.3773,46.0736,46.691,537802.17387911,0
+EME.US,D,20151102,000000,46.672,47.7553,46.3608,47.5517,503153.80119772,0
+EME.US,D,20151103,000000,47.5997,48.3358,47.4739,48.0246,631074.37807336,0
+EME.US,D,20151104,000000,48.0246,48.3059,47.6585,47.7353,245305.58624718,0
+EME.US,D,20151105,000000,47.7173,47.9269,47.2137,47.6975,316311.64197197,0
+EME.US,D,20151106,000000,47.3872,47.8111,46.8057,47.7263,297080.14597512,0
+EME.US,D,20151109,000000,47.7353,48.0625,47.079,47.1269,243828.86239777,0
+EME.US,D,20151110,000000,46.9812,47.6775,46.8925,47.3773,398211.16772238,0
+EME.US,D,20151111,000000,47.5617,48.0625,47.3573,47.7553,408547.23214021,0
+EME.US,D,20151112,000000,47.3383,47.6187,46.4874,46.5762,215907.45307659,0
+EME.US,D,20151113,000000,46.275,47.2037,46.275,46.7279,157071.08561255,0
+EME.US,D,20151116,000000,46.682,47.2605,46.4186,46.9513,264816.787576,0
+EME.US,D,20151117,000000,46.9713,47.1937,46.275,46.3888,332028.2745499,0
+EME.US,D,20151118,000000,46.701,47.5229,46.4386,47.4739,274536.29722983,0
+EME.US,D,20151119,000000,47.3872,47.6285,47.0301,47.1657,592918.15966957,0
+EME.US,D,20151120,000000,47.4251,48.1323,47.4251,47.7553,352502.90535549,0
+EME.US,D,20151123,000000,47.5419,48.0825,47.5419,47.9657,214872.84410674,0
+EME.US,D,20151124,000000,47.8709,48.3547,47.5997,48.2401,263161.61372984,0
+EME.US,D,20151125,000000,48.1722,48.6141,48.1722,48.4026,213010.14694977,0
+EME.US,D,20151127,000000,48.3258,49.1876,48.2969,48.9432,196259.90793005,0
+EME.US,D,20151130,000000,48.9632,49.2266,48.7009,48.7398,503160.81889422,0
+EME.US,D,20151201,000000,48.8864,50.0185,48.6241,49.9796,378402.21555632,0
+EME.US,D,20151202,000000,49.9497,50.6459,49.7762,49.824,330770.10182008,0
+EME.US,D,20151203,000000,50.0973,50.3068,49.3024,49.3692,276418.04242015,0
+EME.US,D,20151204,000000,49.3392,50.1642,48.1323,49.8709,270711.6526368,0
+EME.US,D,20151207,000000,49.6296,49.9697,49.2844,49.3114,354055.82133834,0
+EME.US,D,20151208,000000,48.6819,49.2446,48.3059,48.5473,254621.07708818,0
+EME.US,D,20151209,000000,48.4784,49.2644,47.5419,47.6097,317034.46471156,0
+EME.US,D,20151210,000000,47.5897,47.8211,47.2805,47.2994,357571.68728532,0
+EME.US,D,20151211,000000,46.4286,47.0391,46.1184,46.275,405863.46449264,0
+EME.US,D,20151214,000000,46.4874,46.8356,45.9768,46.3229,318479.10766269,0
+EME.US,D,20151215,000000,46.7378,47.2336,46.654,47.1069,347127.34983574,0
+EME.US,D,20151216,000000,47.3183,47.7173,46.4964,47.2705,404101.02014283,0
+EME.US,D,20151217,000000,47.3283,47.3283,45.9868,45.9968,374840.23331804,0
+EME.US,D,20151218,000000,45.7623,46.1672,45.3384,45.3763,603568.01537382,0
+EME.US,D,20151221,000000,45.7534,45.9568,45.1997,45.4052,307417.21292104,0
+EME.US,D,20151222,000000,45.5189,46.0835,45.4132,45.86,243707.55650111,0
+EME.US,D,20151223,000000,46.1962,46.6441,45.7144,46.5762,321793.46546729,0
+EME.US,D,20151224,000000,46.4686,46.7568,46.3418,46.3888,151515.07503993,0
+EME.US,D,20151228,000000,46.1484,46.4874,45.9269,46.4874,267238.8953969,0
+EME.US,D,20151229,000000,46.7668,47.0491,46.5563,47.0012,218438.83645729,0
+EME.US,D,20151230,000000,46.7867,47.3483,46.7378,46.7768,205676.65410626,0
+EME.US,D,20151231,000000,46.5563,47.0012,46.3798,46.4586,269932.68832519,0
+EME.US,D,20160104,000000,45.7244,46.0047,44.5433,44.7269,329216.18330915,0
+EME.US,D,20160105,000000,44.9703,45.2297,44.3868,44.7269,345435.08245095,0
+EME.US,D,20160106,000000,43.9928,45.1139,43.9928,45.0661,352269.31631481,0
+EME.US,D,20160107,000000,44.1963,44.4167,43.3424,43.5549,309922.53057188,0
+EME.US,D,20160108,000000,43.8003,43.89,42.6063,42.7828,295861.0718401,0
+EME.US,D,20160111,000000,43.0382,43.3624,42.5394,42.8716,274709.7345862,0
+EME.US,D,20160112,000000,43.4222,43.5648,42.724,43.4402,446808.71599153,0
+EME.US,D,20160113,000000,43.6826,43.7125,41.3315,41.7595,328929.46028069,0
+EME.US,D,20160114,000000,41.923,42.6682,41.5459,42.2153,263639.81961998,0
+EME.US,D,20160115,000000,40.9654,42.3599,40.9654,42.3021,477352.73874792,0
+EME.US,D,20160119,000000,42.8646,42.8836,40.8876,41.2148,337505.08540486,0
+EME.US,D,20160120,000000,40.8288,41.5459,39.7056,41.1489,377773.63045544,0
+EME.US,D,20160121,000000,41.1959,41.932,40.733,41.3793,593974.824257,0
+EME.US,D,20160122,000000,42.1375,43.108,42.0188,43.0302,506794.98315365,0
+EME.US,D,20160125,000000,42.5894,43.2038,41.6717,41.7983,414165.39945327,0
+EME.US,D,20160126,000000,42.1275,42.9314,41.9899,42.9026,228737.80733649,0
+EME.US,D,20160127,000000,42.8347,43.4332,42.5894,42.716,328991.61702112,0
+EME.US,D,20160128,000000,43.3654,43.6177,42.6582,43.0102,301004.04084723,0
+EME.US,D,20160129,000000,43.2796,44.3119,43.14,44.2761,583573.59551451,0
+EME.US,D,20160201,000000,43.8043,44.2292,43.4621,44.0646,235182.05778051,0
+EME.US,D,20160202,000000,43.4801,43.7554,42.4846,42.6382,377704.4560185,0
+EME.US,D,20160203,000000,43.0592,43.2796,42.2821,43.1549,309423.27159224,0
+EME.US,D,20160204,000000,43.0692,43.4332,42.5046,43.0592,302689.29053553,0
+EME.US,D,20160205,000000,42.8248,43.1549,42.0487,42.1275,304526.92449071,0
+EME.US,D,20160208,000000,41.5281,41.6029,40.5166,41.4681,308437.78649789,0
+EME.US,D,20160209,000000,41.0333,42.1674,41.0133,41.7883,277245.1280792,0
+EME.US,D,20160210,000000,42.0387,42.7659,42.0387,42.1375,300715.31276261,0
+EME.US,D,20160211,000000,41.4193,42.1973,41.2627,41.9031,328216.6628218,0
+EME.US,D,20160212,000000,42.2721,43.1948,42.2721,42.9414,257574.524787,0
+EME.US,D,20160216,000000,43.4332,43.7753,42.9314,43.498,270027.928492,0
+EME.US,D,20160217,000000,43.8442,44.5983,43.8142,44.1334,364182.35738922,0
+EME.US,D,20160218,000000,44.1813,44.2761,43.6666,43.7943,256441.66806613,0
+EME.US,D,20160219,000000,43.528,44.4905,42.9414,44.4317,204411.46367995,0
+EME.US,D,20160222,000000,44.6481,45.2366,44.5683,44.9075,243012.80454751,0
+EME.US,D,20160223,000000,44.6481,45.1479,44.2761,44.3119,303581.54051923,0
+EME.US,D,20160224,000000,43.8442,45.0441,43.7753,45.0441,421579.09454251,0
+EME.US,D,20160225,000000,46.681,46.9413,44.303,44.5883,374308.89344011,0
+EME.US,D,20160226,000000,43.6666,44.8785,42.7848,43.7554,560448.2804877,0
+EME.US,D,20160229,000000,43.8043,44.9563,43.2876,44.4417,483148.35352963,0
+EME.US,D,20160301,000000,44.8497,45.6825,44.6531,45.4112,299464.15772931,0
+EME.US,D,20160302,000000,45.3254,46.0616,45.1199,45.9648,303928.41523198,0
+EME.US,D,20160303,000000,45.906,46.7279,45.5848,46.69,356196.21877113,0
+EME.US,D,20160304,000000,46.69,46.69,45.478,45.867,287950.12282737,0
+EME.US,D,20160307,000000,45.8192,46.7279,45.6226,46.7279,261771.10729458,0
+EME.US,D,20160308,000000,46.3688,46.3688,45.3354,45.4022,214579.10338177,0
+EME.US,D,20160309,000000,45.6925,45.7603,45.1967,45.3065,221341.15522448,0
+EME.US,D,20160310,000000,45.4581,45.9448,44.2851,44.8107,268427.89368977,0
+EME.US,D,20160311,000000,45.1479,45.6226,44.9563,45.5558,230541.35533723,0
+EME.US,D,20160314,000000,45.3543,45.6127,44.7719,45.4302,159611.4917459,0
+EME.US,D,20160315,000000,45.1199,45.1199,44.3719,44.4217,171216.75670233,0
+EME.US,D,20160316,000000,44.4017,45.082,44.4017,44.9274,503952.81607077,0
+EME.US,D,20160317,000000,44.9374,46.4775,44.1334,46.274,333283.4396955,0
+EME.US,D,20160318,000000,46.5553,46.69,46.1084,46.5254,707992.34183616,0
+EME.US,D,20160321,000000,46.5354,46.7,45.858,46.1852,211668.76439001,0
+EME.US,D,20160322,000000,46.0914,46.7099,46.0516,46.5254,243013.80707559,0
+EME.US,D,20160323,000000,46.284,46.6341,46.0566,46.1264,359306.06084913,0
+EME.US,D,20160324,000000,45.9448,46.3977,45.8391,46.3878,166244.21746737,0
+EME.US,D,20160328,000000,46.5054,46.7378,46.2052,46.4076,236521.43528412,0
+EME.US,D,20160329,000000,46.2152,47.4749,46.2152,47.4261,205217.49624949,0
+EME.US,D,20160330,000000,47.4749,47.5239,46.9513,47.1368,187620.1210093,0
+EME.US,D,20160331,000000,47.1069,47.2336,46.9513,47.0869,257294.81945504,0
+EME.US,D,20160401,000000,46.6052,47.2615,46.3318,47.1269,250450.56031045,0
+EME.US,D,20160404,000000,47.079,47.079,46.2152,46.284,287576.17985667,0
+EME.US,D,20160405,000000,46.0216,46.4576,45.7414,45.8391,189569.03558042,0
+EME.US,D,20160406,000000,45.9448,46.1852,45.4202,46.0994,178440.97398604,0
+EME.US,D,20160407,000000,45.7124,45.867,45.3543,45.5938,312969.21338137,0
+EME.US,D,20160408,000000,46.1264,46.5852,45.9748,46.2052,179161.7916695,0
+EME.US,D,20160411,000000,46.1752,46.6152,45.5758,45.7802,253145.35576683,0
+EME.US,D,20160412,000000,45.858,46.7,45.858,46.4176,130292.55829296,0
+EME.US,D,20160413,000000,46.8156,47.6007,46.3878,47.5807,255192.51808897,0
+EME.US,D,20160414,000000,47.6985,47.6985,46.9703,47.068,146223.7318782,0
+EME.US,D,20160415,000000,46.8536,47.3633,46.7857,47.0291,189491.84091891,0
+EME.US,D,20160418,000000,46.689,47.4849,46.689,47.1548,276893.24072607,0
+EME.US,D,20160419,000000,47.3583,47.5707,46.669,46.9004,323283.22218163,0
+EME.US,D,20160420,000000,47.0381,48.2051,46.8436,47.6985,312531.10861409,0
+EME.US,D,20160421,000000,47.6107,47.9597,47.2705,47.3493,149759.64838662,0
+EME.US,D,20160422,000000,47.3981,47.9299,47.3193,47.6595,227479.63460668,0
+EME.US,D,20160425,000000,47.4171,47.4171,46.4057,46.5633,283946.02570954,0
+EME.US,D,20160426,000000,46.7658,47.068,46.4057,46.9703,325620.11511645,0
+EME.US,D,20160427,000000,47.0959,47.3882,46.651,46.9403,353540.52190956,0
+EME.US,D,20160428,000000,46.7857,48.4066,46.2421,46.7857,574229.03135945,0
+EME.US,D,20160429,000000,47.078,47.6395,46.7957,47.0481,333942.10063852,0
+EME.US,D,20160502,000000,47.058,47.4171,46.3588,46.7179,300371.44563407,0
+EME.US,D,20160503,000000,46.3488,46.5434,45.6696,45.8262,286952.60739616,0
+EME.US,D,20160504,000000,45.6795,45.9818,45.2526,45.3503,306669.32697964,0
+EME.US,D,20160505,000000,45.6496,46.2132,45.6396,45.884,274103.20510291,0
+EME.US,D,20160506,000000,45.5528,46.1632,45.4262,46.1632,212515.90061049,0
+EME.US,D,20160509,000000,46.1544,46.5434,45.8162,45.9718,178495.11050191,0
+EME.US,D,20160510,000000,46.1932,46.5732,46.0486,46.5732,214163.05423207,0
+EME.US,D,20160511,000000,46.4755,46.6032,46.1344,46.2132,195486.95878687,0
+EME.US,D,20160512,000000,46.3,46.6421,46.0586,46.1932,157972.35834889,0
+EME.US,D,20160513,000000,46.0186,46.31,45.0301,45.3404,174790.76927748,0
+EME.US,D,20160516,000000,45.6097,45.9518,45.3893,45.7194,161203.50632354,0
+EME.US,D,20160517,000000,45.5818,45.7573,44.1953,44.4955,491910.44887512,0
+EME.US,D,20160518,000000,44.4167,44.6331,43.896,44.307,234966.51424513,0
+EME.US,D,20160519,000000,43.9449,44.1085,42.9624,43.6407,276135.32950397,0
+EME.US,D,20160520,000000,43.906,44.6631,43.906,44.4167,234574.52576915,0
+EME.US,D,20160523,000000,44.3768,44.6581,44.1085,44.3967,218167.1513499,0
+EME.US,D,20160524,000000,44.6431,45.4162,44.6431,45.3503,207663.66474411,0
+EME.US,D,20160525,000000,45.6296,45.9568,45.4641,45.7094,159956.36140251,0
+EME.US,D,20160526,000000,45.8162,46.1632,45.7384,45.9918,153941.19297312,0
+EME.US,D,20160527,000000,45.9818,46.31,45.903,46.1444,147119.99197419,0
+EME.US,D,20160531,000000,46.2132,46.5334,45.9318,46.1444,321423.53260888,0
+EME.US,D,20160601,000000,45.7962,46.1244,45.5908,46.1244,349607.6042848,0
+EME.US,D,20160602,000000,46.1444,46.3668,45.864,46.3398,258736.45482194,0
+EME.US,D,20160603,000000,46.292,46.4156,45.6795,46.1932,193315.48298386,0
+EME.US,D,20160606,000000,46.2322,46.7758,46.2322,46.699,173804.28165505,0
+EME.US,D,20160607,000000,46.7558,46.9204,46.4356,46.8346,127027.32436387,0
+EME.US,D,20160608,000000,46.9304,47.4361,46.7558,47.2127,148785.19110106,0
+EME.US,D,20160609,000000,46.8436,47.3981,46.7089,47.3193,222994.32401449,0
+EME.US,D,20160610,000000,46.7957,47.0431,46.5034,46.699,163937.4003747,0
+EME.US,D,20160613,000000,46.4356,46.8047,45.8262,45.855,162467.69422178,0
+EME.US,D,20160614,000000,45.6696,46.0786,45.3703,45.8362,127370.18896435,0
+EME.US,D,20160615,000000,45.9718,45.9718,45.4162,45.4641,178018.90966791,0
+EME.US,D,20160616,000000,45.088,45.6994,44.1275,45.6496,145764.57402143,0
+EME.US,D,20160617,000000,45.7772,45.855,45.2626,45.4641,463324.36344249,0
+EME.US,D,20160620,000000,46.0586,46.1064,45.6994,45.7094,222909.10912841,0
+EME.US,D,20160621,000000,46.5932,47.3193,45.8262,47.0191,434922.74317504,0
+EME.US,D,20160622,000000,47.0481,47.4461,46.8635,46.8725,264655.38055647,0
+EME.US,D,20160623,000000,47.4849,47.9597,47.3393,47.9009,182070.12560511,0
+EME.US,D,20160624,000000,46.292,46.8825,45.7484,46.2232,789347.49484371,0
+EME.US,D,20160627,000000,45.6296,45.6646,44.5055,44.8546,330788.14732537,0
+EME.US,D,20160628,000000,45.4162,45.6396,45.1069,45.4262,275008.48795154,0
+EME.US,D,20160629,000000,45.9618,46.9004,45.6296,46.8436,396163.00287217,0
+EME.US,D,20160630,000000,46.8436,48.2241,46.699,47.8031,9941268.8632592,0
+EME.US,D,20160701,000000,47.8909,48.4066,47.1737,47.2027,746107.45658901,0
+EME.US,D,20160705,000000,46.8346,47.1448,46.28,47.0191,370217.57638004,0
+EME.US,D,20160706,000000,46.661,47.3981,46.4755,47.2027,322520.29831917,0
+EME.US,D,20160707,000000,47.4361,48.3398,47.3493,48.2331,445297.90618767,0
+EME.US,D,20160708,000000,48.7258,49.8899,48.7258,49.426,447456.34912575,0
+EME.US,D,20160711,000000,49.474,49.9497,49.3322,49.6276,319461.58517282,0
+EME.US,D,20160712,000000,50.1542,50.4535,49.7362,50.1153,350988.08543935,0
+EME.US,D,20160713,000000,50.3467,50.4435,49.9298,50.0674,246087.55814301,0
+EME.US,D,20160714,000000,50.4145,50.7167,50.1592,50.5413,338353.22415341,0
+EME.US,D,20160715,000000,51.0101,51.0181,50.2889,50.4145,211694.83011987,0
+EME.US,D,20160718,000000,50.4055,50.6101,50.0285,50.242,210292.29334775,0
+EME.US,D,20160719,000000,49.435,49.7054,48.6799,49.6564,306430.72529861,0
+EME.US,D,20160720,000000,49.6564,49.9497,49.2504,49.9098,389380.90046803,0
+EME.US,D,20160721,000000,49.823,50.3078,49.2704,49.5098,328418.17096419,0
+EME.US,D,20160722,000000,49.3762,49.8041,48.9283,49.7552,263195.69968427,0
+EME.US,D,20160725,000000,49.6954,50.0485,49.6564,49.8899,305069.29217743,0
+EME.US,D,20160726,000000,49.8998,50.6779,49.6954,50.6201,414629.5699504,0
+EME.US,D,20160727,000000,50.5901,51.1237,50.5901,51.0649,390642.08078205,0
+EME.US,D,20160728,000000,51.6704,54.8474,51.6704,54.3925,1260916.6491467,0
+EME.US,D,20160729,000000,54.6419,55.2712,54.0324,54.1401,787994.0819471,0
+EME.US,D,20160801,000000,54.0803,54.2738,53.5925,53.9147,372788.05835555,0
+EME.US,D,20160802,000000,54.0125,54.2149,53.5497,53.9447,596279.63629353,0
+EME.US,D,20160803,000000,53.8369,54.3825,53.6225,54.3027,383482.02529494,0
+EME.US,D,20160804,000000,54.2927,54.2927,53.5825,53.7681,262869.87806102,0
+EME.US,D,20160805,000000,53.9845,55.3052,53.9447,54.964,341573.34431928,0
+EME.US,D,20160808,000000,54.8573,55.1696,54.4214,54.8573,271774.33239266,0
+EME.US,D,20160809,000000,54.9162,55.4418,54.6419,55.0508,178391.85011054,0
+EME.US,D,20160810,000000,55.0808,55.0808,54.5281,54.8872,227431.51325924,0
+EME.US,D,20160811,000000,55.0808,55.1795,54.7705,54.8084,230958.40701501,0
+EME.US,D,20160812,000000,54.8573,55.2194,54.6149,55.1894,284787.14676158,0
+EME.US,D,20160815,000000,55.1795,55.781,54.7306,55.6732,186282.74856183,0
+EME.US,D,20160816,000000,55.6344,55.9356,55.3052,55.4708,352836.74720332,0
+EME.US,D,20160817,000000,55.4518,55.4518,54.6818,54.8284,308517.98874361,0
+EME.US,D,20160818,000000,54.8284,55.3352,54.7017,55.2952,190701.89230129,0
+EME.US,D,20160819,000000,55.2094,55.2384,54.7117,55.0808,213201.62981144,0
+EME.US,D,20160822,000000,54.9341,55.6444,54.6518,55.5376,342211.95470087,0
+EME.US,D,20160823,000000,55.8668,55.9934,55.6144,55.8278,432563.79462265,0
+EME.US,D,20160824,000000,55.8278,56.0134,55.4228,55.5656,377062.8380527,0
+EME.US,D,20160825,000000,55.404,55.8378,55.364,55.8278,492324.49296868,0
+EME.US,D,20160826,000000,56.0633,56.4303,55.1396,55.414,355413.24434723,0
+EME.US,D,20160829,000000,55.6244,55.9406,55.404,55.761,304737.45538574,0
+EME.US,D,20160830,000000,55.6444,55.8867,55.5556,55.8468,240227.7815647,0
+EME.US,D,20160831,000000,55.6832,55.771,54.9441,55.6533,388949.81339725,0
+EME.US,D,20160901,000000,55.7032,55.9745,54.7705,55.8468,300671.20152747,0
+EME.US,D,20160902,000000,56.2797,56.3925,55.8468,56.3246,229317.26856186,0
+EME.US,D,20160906,000000,56.6557,56.8403,55.7421,56.0533,274025.00791333,0
+EME.US,D,20160907,000000,55.9745,56.4892,55.6832,56.4703,352808.67641731,0
+EME.US,D,20160908,000000,56.6847,56.8603,56.2009,56.3346,310073.91231068,0
+EME.US,D,20160909,000000,55.791,56.0533,54.1681,54.187,279904.83505306,0
+EME.US,D,20160912,000000,53.9447,54.8673,53.7013,54.596,230819.05561306,0
+EME.US,D,20160913,000000,54.187,54.4404,53.6424,53.8279,287689.46552876,0
+EME.US,D,20160914,000000,53.8079,54.0324,53.3521,53.3801,274591.43627376,0
+EME.US,D,20160915,000000,53.5257,54.6518,53.4669,54.6518,305092.35032307,0
+EME.US,D,20160916,000000,54.7306,54.8962,54.2539,54.6718,514536.50492228,0
+EME.US,D,20160919,000000,55.1106,55.5706,54.7117,55.0309,480994.92323191,0
+EME.US,D,20160920,000000,55.4228,55.6054,54.964,55.2194,340007.39547149,0
+EME.US,D,20160921,000000,55.6344,56.1909,55.1696,56.1231,207592.48525103,0
+EME.US,D,20160922,000000,56.4991,57.1315,56.3825,57.0657,280020.12578129,0
+EME.US,D,20160923,000000,56.9581,57.1905,55.9546,56.0234,223844.46781918,0
+EME.US,D,20160926,000000,55.771,56.2997,55.4708,55.6932,162853.66752934,0
+EME.US,D,20160927,000000,55.6533,56.9181,55.414,56.7915,407368.25912806,0
+EME.US,D,20160928,000000,56.8981,57.6383,56.5969,57.5894,318229.47817287,0
+EME.US,D,20160929,000000,57.4019,58.0832,57.1027,57.6483,418704.84656133,0
+EME.US,D,20160930,000000,57.9375,58.6388,57.5106,57.9475,460674.68174935,0
+EME.US,D,20161003,000000,57.8039,58.2328,57.1515,57.9874,494894.97494417,0
+EME.US,D,20161004,000000,58.2088,58.8512,57.354,57.5994,372831.16706262,0
+EME.US,D,20161005,000000,58.0074,58.8612,57.6682,58.6676,875772.43230917,0
+EME.US,D,20161006,000000,58.4262,58.6388,57.6283,58.2188,377189.15658972,0
+EME.US,D,20161007,000000,58.2088,58.2288,56.9181,57.345,469415.72400533,0
+EME.US,D,20161010,000000,57.6483,58.2578,57.354,57.5595,606542.51616215,0
+EME.US,D,20161011,000000,57.3261,57.7181,54.993,55.771,840158.62509488,0
+EME.US,D,20161012,000000,55.7032,56.4024,55.6732,56.2997,509333.38423086,0
+EME.US,D,20161013,000000,55.7411,56.4991,55.354,56.2797,329621.20465007,0
+EME.US,D,20161014,000000,56.6567,56.7835,55.7212,55.751,391367.91110587,0
+EME.US,D,20161017,000000,55.78,56.0034,55.383,55.4608,415328.33201629,0
+EME.US,D,20161018,000000,56.2109,56.3176,55.6334,55.6822,351606.6452595,0
+EME.US,D,20161019,000000,55.9346,55.9346,55.2454,55.383,253475.18750237,0
+EME.US,D,20161020,000000,55.0189,55.2264,54.5252,54.5451,309522.52187132,0
+EME.US,D,20161021,000000,54.0294,54.8314,53.6285,54.6229,246871.53509497,0
+EME.US,D,20161024,000000,55.413,55.8089,54.8264,54.8942,236006.13585534,0
+EME.US,D,20161025,000000,54.7975,54.981,54.4085,54.7097,264644.35274769,0
+EME.US,D,20161026,000000,54.3197,54.7875,54.0065,54.7586,286833.30655565,0
+EME.US,D,20161027,000000,56.4603,58.8552,56.4603,58.156,1429046.6219167,0
+EME.US,D,20161028,000000,58.517,59.5285,58.517,58.962,829691.22949966,0
+EME.US,D,20161031,000000,58.953,59.1076,58.4882,58.8452,717614.60626705,0
+EME.US,D,20161101,000000,59.0896,59.1554,57.6203,57.9296,545561.74115302,0
+EME.US,D,20161102,000000,57.8896,58.565,57.8896,58.0094,406155.20016146,0
+EME.US,D,20161103,000000,58.2218,59.1854,57.9395,58.6706,430663.00139896,0
+EME.US,D,20161104,000000,58.6607,58.9819,58.0193,58.3296,466915.41899484,0
+EME.US,D,20161107,000000,59.5095,59.7131,59.1305,59.4597,513387.60775227,0
+EME.US,D,20161108,000000,59.4307,60.0621,58.9819,59.5853,374746.99820738,0
+EME.US,D,20161109,000000,60.2177,64.2276,59.6542,63.3429,804713.2425966,0
+EME.US,D,20161110,000000,64.2376,64.9468,63.5393,64.3264,792282.89703725,0
+EME.US,D,20161111,000000,64.2864,65.9403,64.1588,65.5443,650849.24428499,0
+EME.US,D,20161114,000000,66.3133,68.2504,65.8605,68.1916,516941.56976597,0
+EME.US,D,20161115,000000,68.3732,68.5976,67.1213,68.3642,607905.95433948,0
+EME.US,D,20161116,000000,68.036,68.7053,67.7696,68.5677,418663.74291039,0
+EME.US,D,20161117,000000,68.9317,69.3277,68.3462,68.5976,483158.37881035,0
+EME.US,D,20161118,000000,68.7532,68.7631,67.8594,68.006,568421.38624086,0
+EME.US,D,20161121,000000,68.4978,68.7931,67.3058,67.8594,581441.21830629,0
+EME.US,D,20161122,000000,67.8594,68.6764,67.614,68.5976,566257.93066242,0
+EME.US,D,20161123,000000,68.6165,69.6898,68.6165,69.6499,585645.82103843,0
+EME.US,D,20161125,000000,69.8355,70.0988,69.4723,69.8843,132779.83043852,0
+EME.US,D,20161128,000000,69.8055,70.2155,68.3931,68.7253,765422.1624158,0
+EME.US,D,20161129,000000,68.7931,69.6998,68.6963,69.1263,606787.13301161,0
+EME.US,D,20161130,000000,69.5601,69.7766,67.5054,67.5154,463998.06230658,0
+EME.US,D,20161201,000000,68.1058,68.3881,66.6585,67.248,444201.14047738,0
+EME.US,D,20161202,000000,67.1014,67.5742,66.3233,66.836,560579.61166508,0
+EME.US,D,20161205,000000,67.5243,67.9492,67.0136,67.8794,519423.82927117,0
+EME.US,D,20161206,000000,67.8494,68.6664,67.7796,68.4031,484844.63102672,0
+EME.US,D,20161207,000000,68.5377,70.7102,68.5377,70.5058,580510.87225588,0
+EME.US,D,20161208,000000,68.9806,71.3536,68.6365,71.0903,658175.719432,0
+EME.US,D,20161209,000000,71.219,71.2289,70.2454,70.808,449154.63167898,0
+EME.US,D,20161212,000000,70.5546,71.4793,70.3122,70.4578,514062.30914443,0
+EME.US,D,20161213,000000,71.0903,71.0903,69.9811,70.798,571848.02718948,0
+EME.US,D,20161214,000000,70.7302,70.9346,69.2799,69.4145,571045.00220415,0
+EME.US,D,20161215,000000,69.5701,71.0114,68.8719,70.5936,582617.18373424,0
+EME.US,D,20161216,000000,70.827,71.0614,69.7477,69.8355,921781.45309753,0
+EME.US,D,20161219,000000,69.8055,70.3781,68.6764,69.6699,421257.28303153,0
+EME.US,D,20161220,000000,69.8843,71.0714,69.6898,71.0614,445669.84410223,0
+EME.US,D,20161221,000000,70.7392,70.8758,70.2155,70.2155,319344.28938845,0
+EME.US,D,20161222,000000,70.5148,71.1202,69.9811,70.0798,212803.62616703,0
+EME.US,D,20161223,000000,70.031,70.3212,69.6998,69.9222,149088.95710675,0
+EME.US,D,20161227,000000,70.1467,70.5346,69.6599,70.2833,136348.83037329,0
+EME.US,D,20161228,000000,70.428,70.5646,68.6365,68.8919,287071.90823668,0
+EME.US,D,20161229,000000,69.0485,69.5701,68.7442,69.0773,169220.72331185,0
+EME.US,D,20161230,000000,69.3177,69.5432,68.6764,68.8719,208025.57737794,0
+EME.US,D,20170103,000000,69.62,70.0798,68.4679,68.9517,237621.20857863,0
+EME.US,D,20170104,000000,69.5123,70.769,69.5123,70.5148,328977.58162813,0
+EME.US,D,20170105,000000,70.3781,70.9346,69.1561,69.4823,292069.51067344,0
+EME.US,D,20170106,000000,69.6399,69.8853,68.056,68.0859,378517.50628454,0
+EME.US,D,20170109,000000,67.7896,67.9911,65.5543,65.5732,523760.76570876,0
+EME.US,D,20170110,000000,65.8705,66.6106,65.6889,66.2345,508233.61093634,0
+EME.US,D,20170111,000000,66.4301,66.5457,65.8117,66.1857,449526.56959353,0
+EME.US,D,20170112,000000,66.2245,66.4889,64.9258,66.449,466238.71254653,0
+EME.US,D,20170113,000000,66.459,67.4326,66.459,67.2021,308440.7940821,0
+EME.US,D,20170117,000000,66.7173,66.7991,65.3079,65.3867,247023.91936185,0
+EME.US,D,20170118,000000,65.4655,65.8505,65.2889,65.7059,228930.29272623,0
+EME.US,D,20170119,000000,65.9991,66.7073,65.5243,65.9891,369737.36543377,0
+EME.US,D,20170120,000000,65.9891,66.7572,65.9891,66.4021,233143.91821102,0
+EME.US,D,20170123,000000,66.3722,66.857,64.878,65.6959,376336.00520081,0
+EME.US,D,20170124,000000,66.059,68.048,66.059,67.8316,277184.9763949,0
+EME.US,D,20170125,000000,68.6594,69.5063,68.1368,69.0703,314581.27852044,0
+EME.US,D,20170126,000000,69.1601,69.3617,68.3013,68.9147,321541.83092132,0
+EME.US,D,20170127,000000,69.0415,69.2349,68.3761,69.0614,245487.04382814,0
+EME.US,D,20170130,000000,68.3582,68.6135,67.24,68.435,270098.105457,0
+EME.US,D,20170131,000000,68.2225,68.6195,67.0734,67.9113,272662.57226407,0
+EME.US,D,20170201,000000,68.4519,68.8849,67.4894,67.9312,392688.24057612,0
+EME.US,D,20170202,000000,67.8016,68.008,66.459,66.9946,375071.81730257,0
+EME.US,D,20170203,000000,67.7916,69.1691,67.3258,68.3861,254494.75855115,0
+EME.US,D,20170206,000000,68.0679,68.3861,67.0824,67.4794,271778.34250494,0
+EME.US,D,20170207,000000,67.8914,68.038,66.449,67.1522,277185.97892297,0
+EME.US,D,20170208,000000,67.0824,67.0824,65.8315,65.9203,281785.57771532,0
+EME.US,D,20170209,000000,65.9703,67.0824,65.6211,66.9747,268541.17936186,0
+EME.US,D,20170210,000000,67.4026,67.5662,66.6595,67.3946,263397.20782666,0
+EME.US,D,20170213,000000,67.8514,68.3672,67.249,67.4415,190569.55859584,0
+EME.US,D,20170214,000000,67.3358,68.1936,66.6495,68.1168,268097.05942615,0
+EME.US,D,20170215,000000,67.9612,68.9247,67.9612,68.3582,570397.36906992,0
+EME.US,D,20170216,000000,68.3113,68.5008,67.1024,68.443,234817.13756246,0
+EME.US,D,20170217,000000,68.2814,68.443,67.0734,67.7028,290723.11547332,0
+EME.US,D,20170221,000000,67.636,68.425,67.1622,67.3557,973758.52349593,0
+EME.US,D,20170222,000000,67.0435,67.4984,66.5368,66.7373,808136.875961,0
+EME.US,D,20170223,000000,63.8825,65.0346,59.1205,60.0551,1627202.3104301,0
+EME.US,D,20170224,000000,59.9683,61.9364,59.9683,60.3584,1022729.0122077,0
+EME.US,D,20170227,000000,60.3485,62.5139,60.1969,62.3165,754473.55334623,0
+EME.US,D,20170228,000000,62.504,62.6675,59.8905,59.9105,812155.00847184,0
+EME.US,D,20170301,000000,61.0566,62.6476,60.8472,62.0422,660444.44045795,0
+EME.US,D,20170302,000000,62.484,62.5927,61.683,62.2367,756103.6639906,0
+EME.US,D,20170303,000000,62.3065,62.5708,61.683,62.1299,476987.81852986,0
+EME.US,D,20170306,000000,61.5883,61.8197,60.924,61.693,394703.32199997,0
+EME.US,D,20170307,000000,61.5982,62.1389,61.322,61.8008,508279.72722764,0
+EME.US,D,20170308,000000,62.2566,62.7364,61.5883,61.713,574731.2979233,0
+EME.US,D,20170309,000000,61.5484,61.8008,60.2597,60.6796,567349.68373236,0
+EME.US,D,20170310,000000,61.4108,61.9943,60.9808,61.9753,686939.25233329,0
+EME.US,D,20170313,000000,61.5484,62.3743,61.1843,61.4596,566854.434865,0
+EME.US,D,20170314,000000,60.934,61.2092,59.5873,60.6028,566200.78656235,0
+EME.US,D,20170315,000000,60.934,62.6297,60.7774,62.2865,479949.28645327,0
+EME.US,D,20170316,000000,62.5239,62.6835,62.08,62.5239,656675.93743693,0
+EME.US,D,20170317,000000,62.5529,62.8721,61.4796,61.9654,667027.03977585,0
+EME.US,D,20170320,000000,61.9554,62.1668,60.7275,60.7774,723313.9783539,0
+EME.US,D,20170321,000000,61.2642,61.2642,58.934,58.9729,483764.90829365,0
+EME.US,D,20170322,000000,58.7984,59.7439,58.7306,59.3649,480133.75161843,0
+EME.US,D,20170323,000000,59.3549,60.1619,59.0717,59.6063,239954.09140117,0
+EME.US,D,20170324,000000,59.8118,60.2397,59.345,59.5873,273552.81719162,0
+EME.US,D,20170327,000000,58.4104,60.0551,58.2318,59.7919,325840.67129219,0
+EME.US,D,20170328,000000,59.5873,60.4651,59.5684,60.0741,354626.25981106,0
+EME.US,D,20170329,000000,59.9585,60.5839,59.735,60.3783,377611.22090784,0
+EME.US,D,20170330,000000,60.3684,61.5384,60.3684,61.4496,319883.64949096,0
+EME.US,D,20170331,000000,61.341,61.9654,61.2022,61.341,350933.94892349,0
+EME.US,D,20170403,000000,61.4108,62.0422,60.4751,61.0566,362366.77905161,0
+EME.US,D,20170404,000000,60.8751,61.2242,60.4063,60.6217,314352.70212012,0
+EME.US,D,20170405,000000,61.1165,61.8876,60.2985,60.4063,258097.84444037,0
+EME.US,D,20170406,000000,60.4352,61.3509,60.4352,60.904,240887.4450358,0
+EME.US,D,20170407,000000,60.5349,62.0521,60.4951,61.2741,279866.73898634,0
+EME.US,D,20170410,000000,61.1754,61.9654,60.8472,61.0367,250853.57659522,0
+EME.US,D,20170411,000000,60.7175,62.1579,60.5639,62.1489,286437.30796738,0
+EME.US,D,20170412,000000,61.8386,61.8386,59.5943,59.6831,452926.14228421,0
+EME.US,D,20170413,000000,59.5565,60.1889,58.8412,58.92,300065.67457225,0
+EME.US,D,20170417,000000,59.0966,60.1889,58.8322,60.1589,273782.39612,0
+EME.US,D,20170418,000000,59.6532,60.2577,59.4986,59.8787,286795.21048893,0
+EME.US,D,20170419,000000,60.3265,60.8542,60.1439,60.5031,348958.9686225,0
+EME.US,D,20170420,000000,60.912,61.9075,60.4332,61.692,251678.65719813,0
+EME.US,D,20170421,000000,61.5873,61.5873,60.6387,61.0267,343240.54850229,0
+EME.US,D,20170424,000000,62.0621,62.6785,61.6352,62.2666,288278.95203484,0
+EME.US,D,20170425,000000,62.8441,63.5863,62.2965,62.9699,249733.75273929,0
+EME.US,D,20170426,000000,62.9887,64.1498,62.6835,63.673,424250.83185323,0
+EME.US,D,20170427,000000,64.3862,67.4574,64.1728,65.7309,747691.45094209,0
+EME.US,D,20170428,000000,66.1517,66.1517,63.673,64.1398,559211.16084739,0
+EME.US,D,20170501,000000,64.4252,64.9997,63.6062,64.7842,312428.85075079,0
+EME.US,D,20170502,000000,64.6596,65.0765,64.1209,64.9798,226120.20654164,0
+EME.US,D,20170503,000000,64.4252,64.842,63.9932,64.445,226041.00682398,0
+EME.US,D,20170504,000000,64.5908,64.9997,63.9633,64.7553,195851.87900492,0
+EME.US,D,20170505,000000,64.9798,64.9798,63.9633,64.6296,214845.77584881,0
+EME.US,D,20170508,000000,64.4152,64.6686,63.7309,64.1997,169661.83566334,0
+EME.US,D,20170509,000000,64.2486,64.6596,63.9044,64.1698,217155.60052569,0
+EME.US,D,20170510,000000,64.0132,64.082,63.3817,63.7608,202965.81820075,0
+EME.US,D,20170511,000000,63.5095,63.7608,62.2466,63.3718,229049.59356675,0
+EME.US,D,20170512,000000,62.9299,63.2023,62.4242,62.9399,215957.57948017,0
+EME.US,D,20170515,000000,63.1333,63.8197,63.0655,63.1633,185113.80083039,0
+EME.US,D,20170516,000000,63.2023,63.7209,62.2865,62.8541,197580.23740031,0
+EME.US,D,20170517,000000,61.4297,61.8876,60.91,61.3998,307272.84887873,0
+EME.US,D,20170518,000000,61.0078,61.6352,60.8631,60.9419,194083.41948668,0
+EME.US,D,20170519,000000,61.2731,62.5539,61.1354,61.7808,246928.67919505,0
+EME.US,D,20170522,000000,61.9364,61.9454,60.922,61.5174,467381.59454812,0
+EME.US,D,20170523,000000,62.101,62.7653,61.6162,62.5239,367119.76463891,0
+EME.US,D,20170524,000000,62.5439,62.8831,61.9943,62.4641,229468.65030066,0
+EME.US,D,20170525,000000,62.7553,62.9787,62.2965,62.494,205830.04090122,0
+EME.US,D,20170526,000000,62.2466,62.5189,61.6352,62.0222,193652.33241591,0
+EME.US,D,20170530,000000,61.702,62.1579,61.3698,61.4198,184655.64550167,0
+EME.US,D,20170531,000000,61.5174,61.5374,60.4631,61.4876,458722.75959401,0
+EME.US,D,20170601,000000,61.8476,62.9599,61.3698,62.9399,386430.46035341,0
+EME.US,D,20170602,000000,62.9299,64.7264,62.9119,63.683,377046.79760355,0
+EME.US,D,20170605,000000,63.6451,63.6451,62.3743,62.9887,284042.26840441,0
+EME.US,D,20170606,000000,62.3743,62.8441,61.9025,62.4142,221353.18556134,0
+EME.US,D,20170607,000000,62.4142,63.0277,62.2167,62.3743,212784.57813367,0
+EME.US,D,20170608,000000,62.4342,63.6152,62.4342,63.2721,337604.33568394,0
+EME.US,D,20170609,000000,63.4905,65.4884,63.4905,65.1264,329151.0189845,0
+EME.US,D,20170612,000000,65.1852,65.5273,63.8665,64.092,322177.43371869,0
+EME.US,D,20170613,000000,64.3862,64.9897,63.7309,64.3962,334649.88545704,0
+EME.US,D,20170614,000000,64.5228,64.5908,63.2321,64.082,350771.53937589,0
+EME.US,D,20170615,000000,63.0655,64.055,62.9499,63.7209,284912.46277053,0
+EME.US,D,20170616,000000,63.7209,64.072,63.3519,63.7508,658737.13515207,0
+EME.US,D,20170619,000000,64.0232,64.8321,63.9244,64.3464,630670.35926052,0
+EME.US,D,20170620,000000,64.0132,64.2106,62.6785,63.1933,315129.66137559,0
+EME.US,D,20170621,000000,63.4117,63.9733,62.5639,62.6685,397629.70144087,0
+EME.US,D,20170622,000000,62.7085,63.2721,62.2267,63.0555,258186.06691066,0
+EME.US,D,20170623,000000,63.1333,64.1109,62.6586,64.0232,1180470.7891002,0
+EME.US,D,20170626,000000,64.2286,65.0665,63.7339,64.063,266664.44681189,0
+EME.US,D,20170627,000000,64.0132,64.5708,63.3867,63.9633,186413.07721113,0
+EME.US,D,20170628,000000,64.7074,65.1064,64.2186,64.3374,349189.55007896,0
+EME.US,D,20170629,000000,64.504,64.504,62.8341,63.673,346027.57654124,0
+EME.US,D,20170630,000000,63.8845,64.2586,63.4705,63.7907,367338.31575852,0
+EME.US,D,20170703,000000,64.1209,65.0386,63.8626,64.7642,124968.13170487,0
+EME.US,D,20170705,000000,64.5908,65.4007,64.2536,65.274,256558.96385051,0
+EME.US,D,20170706,000000,64.7454,65.6451,64.7454,65.0665,416303.79182992,0
+EME.US,D,20170707,000000,65.2341,65.4505,64.6396,65.3219,199042.92585672,0
+EME.US,D,20170710,000000,64.882,65.5084,63.9244,63.9334,343503.21085704,0
+EME.US,D,20170711,000000,64.0331,64.2785,63.3419,63.6451,323387.48510108,0
+EME.US,D,20170712,000000,64.2586,64.847,63.7808,63.8097,191554.04116212,0
+EME.US,D,20170713,000000,63.8845,63.8845,63.1523,63.6351,248095.62187035,0
+EME.US,D,20170714,000000,63.6351,63.9583,63.4705,63.5284,165897.34275462,0
+EME.US,D,20170717,000000,63.4605,63.9932,63.1923,63.8945,184787.97920712,0
+EME.US,D,20170718,000000,63.7309,63.7997,62.6875,63.2711,217965.64320752,0
+EME.US,D,20170719,000000,63.5005,64.446,63.5005,64.446,228690.68851713,0
+EME.US,D,20170720,000000,64.446,64.451,63.3807,63.9044,136413.99469794,0
+EME.US,D,20170721,000000,64.4072,64.476,63.1324,63.3708,277207.03201248,0
+EME.US,D,20170724,000000,63.2611,63.2611,62.3933,62.5419,494187.19012564,0
+EME.US,D,20170725,000000,63.0467,63.4406,62.8231,63.1523,554577.47610062,0
+EME.US,D,20170726,000000,63.1723,63.3059,62.0152,62.2147,345205.50352256,0
+EME.US,D,20170727,000000,64.9608,67.8834,64.4262,67.1223,819587.75159442,0
+EME.US,D,20170728,000000,66.7373,67.5682,65.5293,65.8685,621061.12769456,0
+EME.US,D,20170731,000000,66.0271,66.3313,65.4805,65.9383,492710.46627623,0
+EME.US,D,20170801,000000,66.2425,66.9148,65.8295,66.7772,386340.23282697,0
+EME.US,D,20170802,000000,66.867,67.3667,65.6929,65.9083,561755.57709303,0
+EME.US,D,20170803,000000,65.9083,65.9083,65.0006,65.5004,510584.53926417,0
+EME.US,D,20170804,000000,65.8295,65.8485,64.9608,65.1672,457836.52477875,0
+EME.US,D,20170807,000000,65.276,66.0769,65.0006,65.9583,250542.79289305,0
+EME.US,D,20170808,000000,65.9083,67.5982,65.8485,66.4101,257989.57140863,0
+EME.US,D,20170809,000000,66.0271,66.2425,65.4027,65.8885,201552.25361985,0
+EME.US,D,20170810,000000,65.4126,65.5882,63.6631,63.7029,304978.06212292,0
+EME.US,D,20170811,000000,63.3409,64.063,63.291,63.6451,415730.34577299,0
+EME.US,D,20170814,000000,64.1109,65.0884,64.1109,64.8331,200973.79492255,0
+EME.US,D,20170815,000000,65.3039,65.5593,63.8486,63.8576,334707.02955712,0
+EME.US,D,20170816,000000,64.2396,64.3084,63.1423,63.1623,395616.62507316,0
+EME.US,D,20170817,000000,63.0267,63.6251,62.4322,62.4322,427910.05931444,0
+EME.US,D,20170818,000000,61.9055,62.3045,61.1903,61.2003,407524.65350722,0
+EME.US,D,20170821,000000,61.2003,61.8277,60.7115,61.2302,246226.90954495,0
+EME.US,D,20170822,000000,61.2202,61.5844,61.0826,61.3469,256665.23182609,0
+EME.US,D,20170823,000000,60.8691,61.8178,60.8691,61.5344,203923.2325091,0
+EME.US,D,20170824,000000,61.8456,61.8856,60.9898,61.0038,170156.08200262,0
+EME.US,D,20170825,000000,61.4656,62.1848,61.2602,61.8456,197890.01857441,0
+EME.US,D,20170828,000000,62.099,63.1135,61.7878,62.3434,477157.24577395,0
+EME.US,D,20170829,000000,61.8856,62.8631,61.7778,62.6875,560481.36391406,0
+EME.US,D,20170830,000000,62.5419,63.5483,62.2646,63.3708,245818.88061983,0
+EME.US,D,20170831,000000,63.6351,64.5918,63.6351,64.5149,221483.51421064,0
+EME.US,D,20170901,000000,64.7364,64.8281,64.3573,64.6606,178437.96640182,0
+EME.US,D,20170905,000000,64.6606,65.0884,63.8286,64.1109,457117.71215143,0
+EME.US,D,20170906,000000,64.476,64.476,63.3608,64.0531,281725.42603103,0
+EME.US,D,20170907,000000,64.2496,64.2884,63.3159,64.063,184451.12977507,0
+EME.US,D,20170908,000000,64.0132,64.9119,63.6251,64.9119,235552.99316699,0
+EME.US,D,20170911,000000,65.4525,65.7527,64.9608,65.0785,166598.10987664,0
+EME.US,D,20170912,000000,65.4326,66.4201,65.4326,66.2815,170690.42946477,0
+EME.US,D,20170913,000000,66.1259,66.9248,65.9483,66.7971,298757.37543885,0
+EME.US,D,20170914,000000,66.7373,67.0146,65.9971,66.2425,354530.01711619,0
+EME.US,D,20170915,000000,65.9183,66.6894,65.3338,66.4291,627859.27054785,0
+EME.US,D,20170918,000000,66.5169,67.3318,66.4431,66.9547,154747.22554266,0
+EME.US,D,20170919,000000,67.0535,67.4046,66.4679,66.5358,296054.55975791,0
+EME.US,D,20170920,000000,66.7173,67.5094,66.4929,67.0435,288373.18967358,0
+EME.US,D,20170921,000000,67.1024,67.3368,66.7971,66.9647,224937.22341719,0
+EME.US,D,20170922,000000,66.9547,67.3168,66.7822,67.1123,246300.09409418,0
+EME.US,D,20170925,000000,66.6794,67.4146,66.5537,67.1422,310289.45584607,0
+EME.US,D,20170926,000000,67.3168,67.7636,66.8271,67.5094,381980.23824372,0
+EME.US,D,20170927,000000,67.7736,67.9532,66.8071,67.665,443980.58430163,0
+EME.US,D,20170928,000000,67.5382,68.6335,67.231,68.1008,309733.05276635,0
+EME.US,D,20170929,000000,68.041,68.4549,67.648,67.7736,305790.10986088,0
+EME.US,D,20171002,000000,67.8036,68.7911,67.5882,68.7811,284315.95856795,0
+EME.US,D,20171003,000000,68.9397,69.2041,68.1198,68.4849,332821.27425451,0
+EME.US,D,20171004,000000,68.4091,68.8799,67.5193,68.3342,399865.33904046,0
+EME.US,D,20171005,000000,68.6435,68.8599,68.3153,68.7223,228999.46716317,0
+EME.US,D,20171006,000000,68.3432,68.8699,68.3432,68.821,143335.44850403,0
+EME.US,D,20171009,000000,68.7711,69.1561,68.011,68.2564,127508.53783822,0
+EME.US,D,20171010,000000,68.7811,68.7811,67.9233,68.2465,231399.5193665,0
+EME.US,D,20171011,000000,68.2465,68.2465,67.7438,68.1198,284115.45295363,0
+EME.US,D,20171012,000000,68.1766,68.2804,67.8934,68.041,296791.41789051,0
+EME.US,D,20171013,000000,68.429,68.7023,67.9722,68.5647,261092.39579013,0
+EME.US,D,20171016,000000,68.8699,69.2909,68.419,68.8509,332351.08858895,0
+EME.US,D,20171017,000000,68.7611,68.7611,67.3158,67.5472,200811.38537496,0
+EME.US,D,20171018,000000,67.9123,68.5248,67.637,68.3522,230666.67134618,0
+EME.US,D,20171019,000000,67.9522,68.2365,67.5472,67.9223,276252.62528834,0
+EME.US,D,20171020,000000,68.2365,68.5347,67.8425,68.3801,184041.09579381,0
+EME.US,D,20171023,000000,68.2954,68.4749,67.9223,68.02,141471.74881899,0
+EME.US,D,20171024,000000,68.2465,68.5048,68.1188,68.2664,161925.32653506,0
+EME.US,D,20171025,000000,68.0001,68.831,67.258,68.7123,315467.51333571,0
+EME.US,D,20171026,000000,72.0787,75.4013,72.0787,74.9934,1215783.837893,0
+EME.US,D,20171027,000000,75.5301,78.8656,75.1501,77.6347,857918.40988266,0
+EME.US,D,20171030,000000,76.8288,78.2273,76.4587,77.5948,735628.03065694,0
+EME.US,D,20171031,000000,78.1574,79.096,77.5898,78.7399,456282.60626782,0
+EME.US,D,20171101,000000,79.6297,79.8042,78.5943,78.7489,444784.61181503,0
+EME.US,D,20171102,000000,78.8377,79.8132,78.3249,79.3743,375807.6729071,0
+EME.US,D,20171103,000000,79.3743,79.93,79.3594,79.4641,264258.37944013,0
+EME.US,D,20171106,000000,79.6486,79.9668,79.0571,79.6985,271248.00515509,0
+EME.US,D,20171107,000000,79.7085,79.882,79.1549,79.7464,270077.0523675,0
+EME.US,D,20171108,000000,79.2048,79.7424,78.6332,79.4242,459215.00087714,0
+EME.US,D,20171109,000000,78.4945,78.7439,76.8468,77.516,442993.09415115,0
+EME.US,D,20171110,000000,77.162,77.9739,77.0153,77.2986,495094.47803041,0
+EME.US,D,20171113,000000,76.753,77.2986,76.3689,77.162,251058.09232183,0
+EME.US,D,20171114,000000,76.715,76.9086,76.0867,76.321,289068.94415524,0
+EME.US,D,20171115,000000,75.6567,76.1355,74.6782,75.1699,452702.57852425,0
+EME.US,D,20171116,000000,75.2637,76.5286,75.2637,76.3889,404441.87968715,0
+EME.US,D,20171117,000000,75.9629,77.3086,75.9629,77.0153,263393.19771437,0
+EME.US,D,20171120,000000,77.0153,78.1674,76.5884,77.915,253500.25070416,0
+EME.US,D,20171121,000000,78.1105,78.9424,77.6637,78.0916,330758.07148322,0
+EME.US,D,20171122,000000,78.1773,78.6243,77.3684,77.3684,325294.29349319,0
+EME.US,D,20171124,000000,77.7524,77.7524,77.124,77.3285,167202.63430379,0
+EME.US,D,20171127,000000,77.1719,77.7135,76.2732,76.4188,452045.92263738,0
+EME.US,D,20171128,000000,76.4188,78.2073,76.351,78.0627,695236.17465357,0
+EME.US,D,20171129,000000,78.1873,79.4142,78.1405,79.106,477986.33648915,0
+EME.US,D,20171130,000000,79.4542,79.5908,78.72,78.9903,442882.81606327,0
+EME.US,D,20171201,000000,79.0571,79.6008,76.0467,78.7888,256737.41384724,0
+EME.US,D,20171204,000000,79.3644,80.0756,78.6431,78.7789,510658.72634147,0
+EME.US,D,20171205,000000,78.8087,79.125,78.2761,78.6043,340359.28282461,0
+EME.US,D,20171206,000000,78.4147,78.9993,78.2462,78.4747,213588.60564707,0
+EME.US,D,20171207,000000,78.4247,79.106,78.1115,78.7001,516456.34617933,0
+EME.US,D,20171208,000000,78.8945,79.514,77.9739,79.3344,231133.84942753,0
+EME.US,D,20171211,000000,79.514,79.523,78.7789,79.2945,474583.75621424,0
+EME.US,D,20171212,000000,79.484,79.6836,78.9045,79.3045,476728.16375932,0
+EME.US,D,20171213,000000,79.4741,79.6985,78.9235,79.2846,298080.66899054,0
+EME.US,D,20171214,000000,79.3145,79.3145,77.5749,77.8781,317034.46471156,0
+EME.US,D,20171215,000000,78.2561,80.2242,78.2023,79.3045,846810.39884972,0
+EME.US,D,20171218,000000,79.8532,80.8496,79.7564,80.7818,274506.22138768,0
+EME.US,D,20171219,000000,80.7538,81.1129,80.3618,80.3618,235115.89092779,0
+EME.US,D,20171220,000000,80.9184,81.2795,80.3918,81.1419,284128.48581857,0
+EME.US,D,20171221,000000,81.6835,82.2521,81.2645,81.7992,288802.2716882,0
+EME.US,D,20171222,000000,82.0615,82.1553,80.6272,80.714,136301.71155392,0
+EME.US,D,20171226,000000,80.6072,81.3783,80.6072,81.1319,152761.21743289,0
+EME.US,D,20171227,000000,81.1817,81.6735,80.8795,81.1817,128525.10130279,0
+EME.US,D,20171228,000000,81.4771,81.5847,80.5484,80.6461,142824.15918753,0
+EME.US,D,20171229,000000,80.8107,81.1718,79.92,79.9478,179398.38829439,0
+EME.US,D,20180102,000000,80.2442,81.0062,79.7085,80.1544,241981.20316187,0
+EME.US,D,20180103,000000,80.3818,82.1453,80.1843,82.1114,1006567.2571659,0
+EME.US,D,20180104,000000,82.4356,82.8646,80.9963,81.1519,275923.79608087,0
+EME.US,D,20180105,000000,81.5359,81.6535,80.2092,80.9085,197654.42447759,0
+EME.US,D,20180108,000000,80.705,81.3284,80.0656,80.9773,156856.54460523,0
+EME.US,D,20180109,000000,81.084,81.3783,80.5773,80.6072,205012.98052289,0
+EME.US,D,20180110,000000,80.4496,80.5972,79.8532,80.0266,365810.46297744,0
+EME.US,D,20180111,000000,80.3918,81.4869,80.1744,81.4771,668831.59030467,0
+EME.US,D,20180112,000000,81.5648,83.2874,81.5648,82.3678,180519.2146784,0
+EME.US,D,20180116,000000,82.9832,82.9832,80.7329,80.8007,316457.00854234,0
+EME.US,D,20180117,000000,81.1129,81.1817,80.4008,80.9473,412144.302861,0
+EME.US,D,20180118,000000,80.9873,81.5638,80.5474,80.7429,276716.79578547,0
+EME.US,D,20180119,000000,80.5274,81.8571,80.5274,81.8381,641121.71440659,0
+EME.US,D,20180122,000000,81.6446,81.6446,80.4885,80.8985,309760.12102429,0
+EME.US,D,20180123,000000,81.2416,81.2416,80.313,80.5863,222283.53161175,0
+EME.US,D,20180124,000000,81.1519,81.7125,80.4885,80.8297,209522.35178879,0
+EME.US,D,20180125,000000,81.1219,81.1219,79.88,80.5374,176117.11391615,0
+EME.US,D,20180126,000000,80.8486,81.1219,80.0158,80.8097,314322.62627798,0
+EME.US,D,20180129,000000,80.7628,81.3783,80.4008,80.6162,219031.3305476,0
+EME.US,D,20180130,000000,79.7065,80.0446,78.8537,79.5399,225585.85907948,0
+EME.US,D,20180131,000000,80.2232,81.093,79.4422,79.5688,314103.07263031,0
+EME.US,D,20180201,000000,79.2626,80.273,78.6891,79.5588,373935.95299748,0
+EME.US,D,20180202,000000,79.1629,79.3524,77.7295,78.0687,283964.07121483,0
+EME.US,D,20180205,000000,77.4921,77.8572,74.1346,74.1645,483805.0094165,0
+EME.US,D,20180206,000000,72.8019,76.2482,71.7157,75.0842,521821.87641835,0
+EME.US,D,20180207,000000,74.7301,76.1305,74.7011,75.2777,356138.07214298,0
+EME.US,D,20180208,000000,75.5639,75.6507,73.6258,73.6438,506238.58007393,0
+EME.US,D,20180209,000000,74.2533,74.9286,72.1197,74.3112,454561.26556894,0
+EME.US,D,20180212,000000,74.5436,74.8488,73.3316,73.6438,521944.18484308,0
+EME.US,D,20180213,000000,73.5082,74.2034,73.166,73.8494,214987.1323069,0
+EME.US,D,20180214,000000,73.195,74.9385,73.175,74.7111,209686.76639253,0
+EME.US,D,20180215,000000,75.4653,75.4653,73.969,74.8887,259456.26997733,0
+EME.US,D,20180216,000000,74.76,75.7205,74.371,75.0273,170918.00333701,0
+EME.US,D,20180220,000000,74.8189,75.9181,74.8189,74.8189,263423.27355652,0
+EME.US,D,20180221,000000,75.0373,75.6019,73.8094,73.8294,471025.78408826,0
+EME.US,D,20180222,000000,73.8692,75.8293,73.4104,74.5824,351221.67448002,0
+EME.US,D,20180223,000000,74.6014,75.6407,73.4802,74.8388,452094.04398481,0
+EME.US,D,20180226,000000,75.1141,75.938,74.3112,75.8193,331220.23692421,0
+EME.US,D,20180227,000000,75.7994,76.9524,75.3275,75.4253,501753.26948174,0
+EME.US,D,20180228,000000,75.7804,76.2044,74.6912,74.7011,325797.56258512,0
+EME.US,D,20180301,000000,74.5824,75.4153,73.4603,74.4288,416431.11289502,0
+EME.US,D,20180302,000000,73.7894,75.2397,73.2438,75.0453,270462.02314698,0
+EME.US,D,20180305,000000,74.5525,75.1789,73.7406,74.4488,343116.23502141,0
+EME.US,D,20180306,000000,74.5236,74.6313,73.4603,74.4578,571201.39658331,0
+EME.US,D,20180307,000000,74.0178,76.5734,74.0178,76.346,335541.13291266,0
+EME.US,D,20180308,000000,76.71,76.8458,75.7605,76.4637,221365.2158982,0
+EME.US,D,20180309,000000,76.9814,78.5713,76.5236,78.4117,244052.42615773,0
+EME.US,D,20180312,000000,78.5515,78.7859,77.4233,77.8651,442555.99191194,0
+EME.US,D,20180313,000000,78.2043,79.2427,77.6796,78.6891,477262.51122147,0
+EME.US,D,20180314,000000,79.2826,79.4721,78.3519,78.8057,277696.2657114,0
+EME.US,D,20180315,000000,78.9405,79.2127,78.0108,78.7071,298419.52347873,0
+EME.US,D,20180316,000000,78.7369,79.521,78.1843,79.2726,728877.00662302,0
+EME.US,D,20180319,000000,79.0841,79.1629,76.9524,78.4317,352188.11154101,0
+EME.US,D,20180320,000000,78.4815,78.9015,77.6696,78.1175,160076.6647711,0
+EME.US,D,20180321,000000,78.0886,79.0551,77.7295,78.4017,166671.29442586,0
+EME.US,D,20180322,000000,77.6597,78.3819,76.4238,76.4338,420216.65889324,0
+EME.US,D,20180323,000000,76.5634,76.8646,73.7506,73.7894,355245.82215929,0
+EME.US,D,20180326,000000,75.0742,75.8493,74.0568,75.6707,295223.46398658,0
+EME.US,D,20180327,000000,75.9659,75.9659,73.586,73.998,307173.59859964,0
+EME.US,D,20180328,000000,74.0668,74.9775,73.7306,74.381,272855.05765381,0
+EME.US,D,20180329,000000,74.8887,77.0312,74.8887,76.2872,369194.99774705,0
+EME.US,D,20180402,000000,76.1505,76.1505,73.3904,74.1844,287235.32031235,0
+EME.US,D,20180403,000000,74.5525,76.4238,74.2134,76.0418,346180.96333619,0
+EME.US,D,20180404,000000,74.9186,76.4736,74.8787,76.346,391631.57598869,0
+EME.US,D,20180405,000000,76.5734,77.1679,75.7994,76.758,770965.14012348,0
+EME.US,D,20180406,000000,76.1505,77.0212,74.4099,75.2219,433950.29094562,0
+EME.US,D,20180409,000000,75.7605,76.6422,74.8987,74.9974,299308.76587821,0
+EME.US,D,20180410,000000,76.0817,76.9914,75.2029,76.6822,596336.78039361,0
+EME.US,D,20180411,000000,76.1605,76.5335,75.4053,75.5639,267698.05325367,0
+EME.US,D,20180412,000000,75.7205,77.7674,75.4941,77.6597,606182.60858445,0
+EME.US,D,20180413,000000,77.9041,78.1375,76.8836,77.1958,384961.75672856,0
+EME.US,D,20180416,000000,77.7485,78.7669,77.541,78.2841,187253.19573511,0
+EME.US,D,20180417,000000,78.9025,79.3145,78.6023,79.1449,166577.05678713,0
+EME.US,D,20180418,000000,79.1948,80.0566,78.8167,79.7184,536438.73570177,0
+EME.US,D,20180419,000000,79.6985,79.6985,78.6273,78.9803,254085.72709796,0
+EME.US,D,20180420,000000,78.9315,79.4142,78.4127,78.8826,368663.65786912,0
+EME.US,D,20180423,000000,78.8257,79.4042,78.5923,78.9514,217420.26793659,0
+EME.US,D,20180424,000000,78.9703,80.3938,78.2841,78.6511,626498.83995473,0
+EME.US,D,20180425,000000,78.6313,80.1064,78.1853,79.2347,405394.28135515,0
+EME.US,D,20180426,000000,79.5908,79.7754,73.3865,73.563,573464.10244083,0
+EME.US,D,20180427,000000,72.9945,73.6498,70.9456,73.1032,889596.29188799,0
+EME.US,D,20180430,000000,73.3176,73.8054,72.1137,72.1137,754494.60643573,0
+EME.US,D,20180501,000000,72.1815,73.0493,70.81,72.8957,475764.73428255,0
+EME.US,D,20180502,000000,72.8957,73.965,72.5775,73.6888,548511.17873957,0
+EME.US,D,20180503,000000,73.592,73.985,71.8473,73.4463,372843.19739948,0
+EME.US,D,20180504,000000,72.9356,74.2882,72.6025,73.7666,224051.99112999,0
+EME.US,D,20180507,000000,73.8652,75.0433,73.8652,74.6782,255230.61415568,0
+EME.US,D,20180508,000000,75.2557,76.709,75.2557,76.6412,287163.13829119,0
+EME.US,D,20180509,000000,76.6612,76.8368,74.9305,75.1111,316016.89871892,0
+EME.US,D,20180510,000000,75.3755,75.3755,74.7959,75.161,295448.03027461,0
+EME.US,D,20180511,000000,75.4433,75.6787,75.0143,75.1709,155705.64237908,0
+EME.US,D,20180514,000000,75.1999,75.4333,73.9202,73.994,276556.39129403,0
+EME.US,D,20180515,000000,73.7266,74.2493,73.3765,73.955,562585.67033628,0
+EME.US,D,20180516,000000,74.0917,75.4821,74.0917,74.6583,658354.16942873,0
+EME.US,D,20180517,000000,74.7769,75.7635,74.6782,75.4533,833170.00190799,0
+EME.US,D,20180518,000000,75.6787,76.0697,74.9256,74.9944,396793.59302918,0
+EME.US,D,20180521,000000,75.4921,76.1585,75.1999,76.0298,237345.51335896,0
+EME.US,D,20180522,000000,75.8473,76.34,75.4533,75.4633,177244.95799666,0
+EME.US,D,20180523,000000,75.151,75.5899,74.4258,74.9455,163516.33858464,0
+EME.US,D,20180524,000000,74.767,75.0044,74.0528,74.7769,209117.33044788,0
+EME.US,D,20180525,000000,74.9655,75.2457,74.6483,74.9745,333950.12086309,0
+EME.US,D,20180529,000000,74.4358,75.4533,74.2792,74.747,267328.12039526,0
+EME.US,D,20180530,000000,75.2189,77.0004,74.7281,76.6114,371216.09433933,0
+EME.US,D,20180531,000000,76.5724,76.7769,74.3969,74.4069,267825.37431877,0
+EME.US,D,20180601,000000,75.0143,75.8273,74.8657,75.2557,193508.97090167,0
+EME.US,D,20180604,000000,75.5021,76.2373,75.1899,75.8073,623990.51471967,0
+EME.US,D,20180605,000000,75.8572,76.9036,75.7186,76.8538,200462.50560605,0
+EME.US,D,20180606,000000,77.0302,78.3629,76.6862,78.2741,282739.98443944,0
+EME.US,D,20180607,000000,78.2941,78.3429,76.6812,77.2457,386432.46540955,0
+EME.US,D,20180608,000000,77.3146,77.4821,76.6312,77.3345,327676.30019124,0
+EME.US,D,20180611,000000,77.3944,77.8751,76.8636,77.0402,191631.23582364,0
+EME.US,D,20180612,000000,76.9704,77.2746,76.2472,76.5824,184095.23230967,0
+EME.US,D,20180613,000000,76.6412,77.0402,75.6687,76.0198,154802.3645866,0
+EME.US,D,20180614,000000,76.335,76.335,75.4583,76.1086,176265.48807074,0
+EME.US,D,20180615,000000,75.7974,76.2472,75.2189,76.1385,471903.99867896,0
+EME.US,D,20180618,000000,75.5709,76.6912,75.5221,76.4128,239201.19281942,0
+EME.US,D,20180619,000000,75.6887,76.9236,75.4233,76.8736,320326.76689858,0
+EME.US,D,20180620,000000,77.0302,78.318,76.355,78.2153,248142.74068971,0
+EME.US,D,20180621,000000,78.1275,78.1275,76.2572,76.5824,186337.88760576,0
+EME.US,D,20180622,000000,77.2058,77.3444,76.1086,76.4627,413345.33149073,0
+EME.US,D,20180625,000000,76.1086,76.355,74.8957,75.6199,332983.6838021,0
+EME.US,D,20180626,000000,75.946,76.8368,75.5999,76.3929,221782.26757596,0
+EME.US,D,20180627,000000,76.5226,76.7769,75.0722,75.0722,192410.20013523,0
+EME.US,D,20180628,000000,75.151,75.151,74.0238,74.8757,174143.13614324,0
+EME.US,D,20180629,000000,75.2657,75.8971,74.6084,74.6483,222930.16221791,0
+EME.US,D,20180702,000000,73.8852,74.7859,73.6888,74.5126,293013.89211685,0
+EME.US,D,20180703,000000,74.7769,75.1411,74.5695,74.6982,95969.004706765,0
+EME.US,D,20180705,000000,75.0044,75.5421,74.0578,75.5221,124005.70475617,0
+EME.US,D,20180706,000000,75.6987,76.5026,75.3455,76.1285,189318.40356253,0
+EME.US,D,20180709,000000,76.6213,77.3544,76.4527,77.1669,165699.84472452,0
+EME.US,D,20180710,000000,77.2646,77.4632,76.2672,76.6991,207654.64199146,0
+EME.US,D,20180711,000000,75.7385,76.5425,75.4633,75.5619,186562.45389379,0
+EME.US,D,20180712,000000,76.1285,76.1285,74.5036,75.0911,276563.40899053,0
+EME.US,D,20180713,000000,75.1211,75.9909,74.5126,75.7974,134948.29865731,0
+EME.US,D,20180716,000000,75.8373,75.8373,74.0238,74.4747,362236.45040231,0
+EME.US,D,20180717,000000,74.2393,75.8672,74.2393,74.767,214251.27670237,0
+EME.US,D,20180718,000000,74.5795,75.7585,74.4218,75.6987,193452.82932966,0
+EME.US,D,20180719,000000,75.3655,76.8846,75.2457,76.5036,216775.64238657,0
+EME.US,D,20180720,000000,76.5136,76.9524,75.9739,76.2682,226899.17085324,0
+EME.US,D,20180723,000000,76.0697,76.2283,75.3555,75.5421,117616.59335608,0
+EME.US,D,20180724,000000,76.1186,76.2183,74.2972,74.8249,344170.8945527,0
+EME.US,D,20180725,000000,74.746,75.8871,73.933,75.7485,276480.19916059,0
+EME.US,D,20180726,000000,76.2682,77.7594,73.177,73.6198,609201.22060794,0
+EME.US,D,20180727,000000,74.0218,75.9679,73.963,74.8348,297421.00551945,0
+EME.US,D,20180730,000000,75.1301,75.9909,74.5874,74.6074,425461.88576367,0
+EME.US,D,20180731,000000,74.7271,75.7585,73.8582,75.4821,418932.42043357,0
+EME.US,D,20180801,000000,75.1301,75.2279,74.1685,74.766,332895.4613318,0
+EME.US,D,20180802,000000,74.0708,75.4133,73.7546,75.2757,428508.56857316,0
+EME.US,D,20180803,000000,75.1401,75.7285,74.5495,74.6373,217074.39575189,0
+EME.US,D,20180806,000000,74.8647,76.3061,74.8249,76.1884,362096.0964723,0
+EME.US,D,20180807,000000,76.5634,76.8078,75.9261,76.5634,215185.63286507,0
+EME.US,D,20180808,000000,76.4038,76.8278,75.8373,76.6322,287740.59446042,0
+EME.US,D,20180809,000000,76.6322,76.768,75.8073,75.9649,142695.83559437,0
+EME.US,D,20180810,000000,75.3455,75.7884,74.8947,75.2957,180492.14642047,0
+EME.US,D,20180813,000000,75.2457,75.4583,74.4448,74.5116,185936.87637714,0
+EME.US,D,20180814,000000,74.7071,75.3655,74.6972,74.9545,205424.01703223,0
+EME.US,D,20180815,000000,74.5585,75.3057,74.5585,75.0901,184376.94269779,0
+EME.US,D,20180816,000000,75.3655,75.8672,75.0802,75.4821,132721.68381036,0
+EME.US,D,20180817,000000,75.3155,76.7779,75.2557,76.4537,206742.34144634,0
+EME.US,D,20180820,000000,76.5934,77.3964,76.365,77.2477,226208.42901193,0
+EME.US,D,20180821,000000,77.543,79.6048,77.543,79.129,336182.75087847,0
+EME.US,D,20180822,000000,79.0891,79.4482,78.5405,79.129,205821.01814857,0
+EME.US,D,20180823,000000,79.1788,79.8182,79.0841,79.2886,286548.58858332,0
+EME.US,D,20180824,000000,79.5648,79.6956,78.2971,78.6741,235438.70496684,0
+EME.US,D,20180827,000000,79.099,79.2686,78.4057,78.4757,225202.89335615,0
+EME.US,D,20180828,000000,78.6053,78.9055,78.1105,78.3161,190070.2996162,0
+EME.US,D,20180829,000000,78.3659,78.7599,78.0327,78.721,253966.42625744,0
+EME.US,D,20180830,000000,78.5255,78.8387,78.0227,78.6641,185444.635094,0
+EME.US,D,20180831,000000,78.2771,78.8477,78.0227,78.5753,162452.65630072,0
+EME.US,D,20180904,000000,78.3959,78.3959,75.956,76.0497,288466.42478423,0
+EME.US,D,20180905,000000,75.9819,76.2582,75.4732,76.1285,218838.84515785,0
+EME.US,D,20180906,000000,76.2682,76.7001,75.7086,75.9719,128675.48051352,0
+EME.US,D,20180907,000000,75.7585,75.8073,74.5206,75.0513,192602.68552497,0
+EME.US,D,20180910,000000,75.3057,75.7285,75.1989,75.3455,112859.59765651,0
+EME.US,D,20180911,000000,75.0513,75.6487,74.6523,75.0133,169343.03173659,0
+EME.US,D,20180912,000000,75.0333,75.2279,74.5396,75.0712,160591.96419988,0
+EME.US,D,20180913,000000,75.2378,75.7086,74.7849,75.1401,163436.13633892,0
+EME.US,D,20180914,000000,75.16,76.1086,74.9405,75.6487,213731.96716129,0
+EME.US,D,20180917,000000,75.5799,75.7285,74.8149,75.1001,186964.46765049,0
+EME.US,D,20180918,000000,75.1001,75.1001,73.571,73.7346,482739.32207643,0
+EME.US,D,20180919,000000,73.6578,74.6373,73.0802,73.177,343758.85551529,0
+EME.US,D,20180920,000000,73.4543,74.2573,72.4499,73.2159,539725.02272037,0
+EME.US,D,20180921,000000,73.0802,74.0996,73.0802,73.581,760359.3956544,0
+EME.US,D,20180924,000000,73.3546,73.9232,73.3546,73.6198,405523.60747638,0
+EME.US,D,20180925,000000,73.6099,73.6478,72.9227,72.9326,242879.468314,0
+EME.US,D,20180926,000000,73.0214,73.2558,72.4209,72.4698,521701.57304976,0
+EME.US,D,20180927,000000,72.5795,73.1102,72.3251,72.8927,299374.93273093,0
+EME.US,D,20180928,000000,72.6583,73.963,72.6583,73.6768,339390.84070748,0
+EME.US,D,20181001,000000,74.002,74.3171,72.785,73.0703,390572.90634511,0
+EME.US,D,20181002,000000,73.0314,73.581,72.7651,72.9615,648576.51314675,0
+EME.US,D,20181003,000000,73.1002,74.0708,72.6184,73.4742,253397.99284086,0
+EME.US,D,20181004,000000,73.1281,73.5311,71.9311,72.5895,342485.6448644,0
+EME.US,D,20181005,000000,72.7161,72.7161,70.9896,71.5202,273749.31269364,0
+EME.US,D,20181008,000000,71.4214,71.7257,70.785,71.6359,230765.92162526,0
+EME.US,D,20181009,000000,71.4115,71.7357,70.9896,71.4304,330191.64312279,0
+EME.US,D,20181010,000000,71.2848,71.6658,69.7437,69.9522,608301.95292775,0
+EME.US,D,20181011,000000,69.2429,70.39,68.6644,68.7931,495969.68503688,0
+EME.US,D,20181012,000000,69.7447,69.7447,66.8291,67.7008,392039.60491381,0
+EME.US,D,20181015,000000,67.3697,68.5248,67.3697,67.8804,368715.78932884,0
+EME.US,D,20181016,000000,68.048,69.2249,67.5632,69.1881,483793.98160772,0
+EME.US,D,20181017,000000,68.9707,69.1781,67.6958,68.2544,340693.12467244,0
+EME.US,D,20181018,000000,67.9302,68.1567,66.8191,67.0754,324891.27720842,0
+EME.US,D,20181019,000000,67.0555,67.7408,66.6894,66.7792,376779.12260844,0
+EME.US,D,20181022,000000,67.1343,67.7008,66.7891,67.3198,319720.23741529,0
+EME.US,D,20181023,000000,66.3283,67.0166,65.8166,66.1897,522244.94326455,0
+EME.US,D,20181024,000000,66.0829,66.8779,62.6665,62.7533,578332.37875636,0
+EME.US,D,20181025,000000,64.1368,68.3033,64.1368,66.9866,1172671.1207034,0
+EME.US,D,20181026,000000,67.4276,70.392,66.4759,68.8719,658308.05313744,0
+EME.US,D,20181029,000000,69.6769,69.7547,66.849,67.4754,995039.18687105,0
+EME.US,D,20181030,000000,67.4554,70.5596,67.2909,70.2953,542796.76873164,0
+EME.US,D,20181031,000000,71.4633,71.4633,69.6369,69.7068,1012961.3812064,0
+EME.US,D,20181101,000000,69.7547,71.0164,69.7547,70.6972,498128.12797497,0
+EME.US,D,20181102,000000,71.2489,72.2005,70.7472,71.581,497106.55187004,0
+EME.US,D,20181105,000000,71.601,72.0937,70.7172,71.7187,324666.7109204,0
+EME.US,D,20181106,000000,71.4434,73.2708,71.4434,73.0463,669544.38776354,0
+EME.US,D,20181107,000000,73.4972,74.8119,72.7701,74.5555,352439.74608697,0
+EME.US,D,20181108,000000,74.5655,74.6942,73.8294,74.0768,262305.45475673,0
+EME.US,D,20181109,000000,73.7506,74.1934,72.1037,72.8777,487102.32424389,0
+EME.US,D,20181112,000000,72.8977,73.4294,72.0837,72.3681,414939.35112452,0
+EME.US,D,20181113,000000,72.5436,73.8692,71.9052,71.9751,376286.88132531,0
+EME.US,D,20181114,000000,72.6125,73.0164,72.0299,72.3481,347562.4470188,0
+EME.US,D,20181115,000000,71.7875,73.2508,70.9536,72.9276,229635.06996054,0
+EME.US,D,20181116,000000,72.3581,72.9665,71.8863,72.7411,287788.71580785,0
+EME.US,D,20181119,000000,72.5436,72.8678,70.9836,71.3756,217094.44631333,0
+EME.US,D,20181120,000000,70.8459,71.3656,69.8644,70.3522,487681.78546925,0
+EME.US,D,20181121,000000,70.6484,71.7287,70.5596,70.8459,150092.48770638,0
+EME.US,D,20181123,000000,70.032,71.1711,70.032,70.2474,140844.16624618,0
+EME.US,D,20181126,000000,71.0025,71.5322,70.6684,71.3656,306947.02725547,0
+EME.US,D,20181127,000000,71.2588,71.4244,70.5996,70.836,339700.62188159,0
+EME.US,D,20181128,000000,71.0114,72.79,70.0908,72.7112,320130.27139655,0
+EME.US,D,20181129,000000,72.4249,72.8389,71.0264,71.0912,180321.7166483,0
+EME.US,D,20181130,000000,71.0813,71.6987,70.6684,71.5511,333080.92902505,0
+EME.US,D,20181203,000000,72.5535,72.7701,70.382,71.22,404122.07323233,0
+EME.US,D,20181204,000000,71.211,71.211,67.5932,67.7008,370293.76851349,0
+EME.US,D,20181206,000000,66.6495,67.7008,65.6021,67.623,541806.27099694,0
+EME.US,D,20181207,000000,67.5532,67.8504,64.864,65.268,263092.4392929,0
+EME.US,D,20181210,000000,65.2181,65.2181,63.8236,63.9892,313033.37517795,0
+EME.US,D,20181211,000000,64.9129,64.9528,63.2979,63.6281,393265.69674535,0
+EME.US,D,20181212,000000,64.7274,65.7079,64.2765,64.6286,382644.91435518,0
+EME.US,D,20181213,000000,64.9528,65.1892,63.6182,63.6481,288382.21242621,0
+EME.US,D,20181214,000000,62.7354,63.8326,62.104,62.3693,494879.93702309,0
+EME.US,D,20181217,000000,62.3603,63.2531,61.674,61.8696,506990.47612761,0
+EME.US,D,20181218,000000,62.5289,63.0277,61.3479,61.3678,397065.27813658,0
+EME.US,D,20181219,000000,61.28,62.1908,60.0801,60.3075,450290.49598407,0
+EME.US,D,20181220,000000,60.2287,61.0327,58.7964,59.2662,577929.36247159,0
+EME.US,D,20181221,000000,59.2472,59.9923,56.8713,57.0767,1118782.2292725,0
+EME.US,D,20181224,000000,56.8713,57.9754,56.3695,56.4962,290565.71856609,0
+EME.US,D,20181226,000000,56.6547,59.0806,56.2638,59.0108,509578.00108032,0
+EME.US,D,20181227,000000,58.0402,58.8163,56.8891,58.7574,312967.20832522,0
+EME.US,D,20181228,000000,58.7276,58.962,57.3989,57.9704,343219.49541278,0
+EME.US,D,20181231,000000,58.158,58.8442,57.5685,58.6188,271497.63464491,0
+EME.US,D,20190102,000000,57.6872,58.5888,57.1156,58.2936,551213.99442051,0
+EME.US,D,20190103,000000,58.138,58.2637,57.0089,57.0487,267514.59061658,0
+EME.US,D,20190104,000000,58.0882,59.5913,57.8039,59.1874,290276.99048148,0
+EME.US,D,20190107,000000,59.3949,60.9549,58.8742,60.2975,339191.33762124,0
+EME.US,D,20190108,000000,60.7404,61.4278,60.2187,61.2302,213648.75733136,0
+EME.US,D,20190109,000000,61.5664,62.0252,60.9838,61.8406,186483.25417614,0
+EME.US,D,20190110,000000,61.5764,62.5589,61.4566,62.3893,209791.02931197,0
+EME.US,D,20190111,000000,62.0751,63.0945,61.9095,62.8811,241836.83911956,0
+EME.US,D,20190114,000000,62.3893,63.4825,62.0551,62.5688,305253.75734259,0
+EME.US,D,20190115,000000,62.7065,62.89,61.8307,62.3893,372466.24684457,0
+EME.US,D,20190116,000000,62.3693,63.0745,62.2905,62.3304,270407.88663111,0
+EME.US,D,20190117,000000,62.114,63.3738,62.114,62.9699,393458.18213508,0
+EME.US,D,20190118,000000,63.5234,64.2775,62.9699,63.8157,457437.51860626,0
+EME.US,D,20190122,000000,63.1743,63.689,62.1529,62.8821,481979.40579819,0
+EME.US,D,20190123,000000,63.4137,64.0162,62.0551,62.3205,343472.13248682,0
+EME.US,D,20190124,000000,62.2107,63.3389,62.0751,62.8631,234484.2982427,0
+EME.US,D,20190125,000000,63.6012,64.0511,63.294,63.3339,199891.06460526,0
+EME.US,D,20190128,000000,62.7165,63.1743,61.8207,62.8331,389274.63249244,0
+EME.US,D,20190129,000000,63.3638,63.8246,62.8331,63.5324,647330.3707538,0
+EME.US,D,20190130,000000,63.8246,64.2785,62.4691,64.0012,407582.80013537,0
+EME.US,D,20190131,000000,63.9414,64.6416,63.6591,64.1388,672399.58771137,0
+EME.US,D,20190201,000000,64.091,64.7493,63.3539,63.689,300961.93466822,0
+EME.US,D,20190204,000000,63.6501,64.2686,63.2741,64.091,362771.80039253,0
+EME.US,D,20190205,000000,64.2884,65.0256,64.2884,64.9857,293353.74913311,0
+EME.US,D,20190206,000000,64.9059,65.7358,64.6804,65.1922,280220.6313956,0
+EME.US,D,20190207,000000,64.8271,65.0256,63.6691,63.8825,235304.36620525,0
+EME.US,D,20190208,000000,63.5423,63.9224,62.9059,63.7079,202386.35697539,0
+EME.US,D,20190211,000000,63.8645,64.3184,63.1643,64.2486,274097.18993448,0
+EME.US,D,20190212,000000,64.6606,65.7717,64.6606,65.3398,202396.3822561,0
+EME.US,D,20190213,000000,65.272,66.2146,65.262,65.8805,276995.49858937,0
+EME.US,D,20190214,000000,65.4086,66.5577,65.4086,66.1667,335393.76128615,0
+EME.US,D,20190215,000000,66.4021,67.1502,66.4021,66.9029,235693.34709701,0
+EME.US,D,20190219,000000,66.7852,67.4146,66.5677,66.9727,227411.46269781,0
+EME.US,D,20190220,000000,67.1004,67.9662,67.0904,67.7178,453118.62767396,0
+EME.US,D,20190221,000000,67.7178,69.5263,66.4909,69.4085,478604.8963093,0
+EME.US,D,20190222,000000,70.012,71.3825,70.012,70.788,634111.03560214,0
+EME.US,D,20190225,000000,71.2598,71.5731,70.5456,70.8948,466102.3687288,0
+EME.US,D,20190226,000000,70.9836,71.2409,69.7646,69.8045,473895.01942908,0
+EME.US,D,20190227,000000,69.5861,70.4908,68.9597,70.3621,313055.43079552,0
+EME.US,D,20190228,000000,70.3152,71.3776,69.9721,70.9247,484226.07120657,0
+EME.US,D,20190301,000000,71.4853,71.7995,70.7282,71.2988,250025.48840811,0
+EME.US,D,20190304,000000,71.3776,71.9172,70.1098,70.2953,312202.27940662,0
+EME.US,D,20190305,000000,70.432,70.7482,69.8345,70.1576,424197.69786543,0
+EME.US,D,20190306,000000,70.3152,70.4768,69.4185,69.5961,336872.4901917,0
+EME.US,D,20190307,000000,69.7058,69.7058,68.7811,69.0495,259374.06267546,0
+EME.US,D,20190308,000000,68.6225,69.5263,68.3392,69.2339,225759.29643587,0
+EME.US,D,20190311,000000,68.1148,70.7382,67.7178,70.6982,554550.40784268,0
+EME.US,D,20190312,000000,70.7482,70.9247,70.1486,70.3522,297264.61114029,0
+EME.US,D,20190313,000000,70.7282,71.3287,70.3152,70.9346,517763.64278465,0
+EME.US,D,20190314,000000,70.9646,71.3875,70.4519,70.9646,348391.537734,0
+EME.US,D,20190315,000000,71.5242,72.4867,71.2988,72.2423,1062394.0353592,0
+EME.US,D,20190318,000000,72.2923,72.773,72.0269,72.4668,352631.22894865,0
+EME.US,D,20190319,000000,72.9117,73.0503,72.1845,72.3711,403085.45920633,0
+EME.US,D,20190320,000000,72.2035,73.3236,71.588,72.2823,390994.97066325,0
+EME.US,D,20190321,000000,72.0269,73.3536,72.0269,72.3511,362532.19618342,0
+EME.US,D,20190322,000000,71.9172,72.8718,71.8095,71.9371,716594.03269019,0
+EME.US,D,20190325,000000,71.9671,72.2623,71.3576,71.6409,384981.80729,0
+EME.US,D,20190326,000000,71.5152,72.3561,70.832,71.3376,728525.11926989,0
+EME.US,D,20190327,000000,71.4354,71.987,70.6784,71.172,601370.47384094,0
+EME.US,D,20190328,000000,71.3676,72.1167,71.0624,72.0269,392279.20912292,0
+EME.US,D,20190329,000000,72.6065,72.8119,71.6907,71.8593,359301.04820877,0
+EME.US,D,20190401,000000,72.4668,73.7656,72.2323,73.6588,256976.01552828,0
+EME.US,D,20190402,000000,73.7854,73.7854,72.4767,73.0104,265722.07042461,0
+EME.US,D,20190403,000000,73.4533,74.0328,73.1271,73.2149,205685.67685891,0
+EME.US,D,20190404,000000,73.2847,74.0228,73.2847,73.7056,223806.37175246,0
+EME.US,D,20190405,000000,73.8942,74.4568,73.581,74.1884,188696.83615815,0
+EME.US,D,20190408,000000,73.944,74.1884,73.6288,73.8144,343802.96675044,0
+EME.US,D,20190409,000000,73.3336,73.4942,72.5565,72.6942,208278.21445197,0
+EME.US,D,20190410,000000,72.7631,73.3735,72.386,73.0992,375853.78919839,0
+EME.US,D,20190411,000000,73.3136,74.8478,73.0603,74.8079,378791.19644808,0
+EME.US,D,20190412,000000,75.1231,75.6937,74.8577,75.3305,290248.91969547,0
+EME.US,D,20190415,000000,75.4083,75.6937,75.0443,75.4871,263173.6440667,0
+EME.US,D,20190416,000000,75.7535,76.0757,75.4583,75.5171,281255.24036546,0
+EME.US,D,20190417,000000,75.9211,75.9211,74.8767,75.7635,475707.59018248,0
+EME.US,D,20190418,000000,75.5171,78.5903,75.0203,78.3111,1171351.7937612,0
+EME.US,D,20190422,000000,78.7459,79.7594,77.2876,78.6293,1471445.5391194,0
+EME.US,D,20190423,000000,78.8057,79.4162,77.6347,78.5505,1456715.3941639,0
+EME.US,D,20190424,000000,78.5604,80.3399,78.2811,79.3863,859095.37783868,0
+EME.US,D,20190425,000000,79.107,79.7892,78.1155,79.4362,589660.94596506,0
+EME.US,D,20190426,000000,79.7793,79.7793,78.5205,78.5903,558801.12686612,0
+EME.US,D,20190429,000000,78.7559,79.1868,77.8901,78.8636,454679.56388138,0
+EME.US,D,20190430,000000,79.877,83.2834,78.7369,82.8196,642679.6430298,0
+EME.US,D,20190501,000000,83.2536,83.4211,80.6362,80.6561,323235.10083419,0
+EME.US,D,20190502,000000,80.5863,81.3333,79.6616,81.1159,302316.3500929,0
+EME.US,D,20190503,000000,81.6605,82.0047,81.1459,81.5319,226770.84726008,0
+EME.US,D,20190506,000000,80.3309,82.4376,79.8082,82.1892,239637.29253055,0
+EME.US,D,20190507,000000,81.3933,82.1413,80.2122,80.8606,181518.73516575,0
+EME.US,D,20190508,000000,80.9005,81.6655,80.2621,80.4486,212164.01325737,0
+EME.US,D,20190509,000000,79.935,81.3833,79.486,80.8805,193049.81304489,0
+EME.US,D,20190510,000000,80.7927,81.6406,79.7314,81.2845,227543.79640326,0
+EME.US,D,20190513,000000,79.7594,80.2122,78.7269,79.0571,306238.23990887,0
+EME.US,D,20190514,000000,79.0571,80.8606,78.6891,80.4187,271127.7017865,0
+EME.US,D,20190515,000000,79.8472,81.1758,79.7892,80.4786,390268.13781136,0
+EME.US,D,20190516,000000,80.5574,81.7373,80.5374,80.9992,320666.62391484,0
+EME.US,D,20190517,000000,80.292,81.5219,79.8272,79.8572,241591.21974204,0
+EME.US,D,20190520,000000,79.3364,80.4187,79.3165,80.3309,177875.54815368,0
+EME.US,D,20190521,000000,80.9204,82.3987,80.9204,82.0326,523426.92386093,0
+EME.US,D,20190522,000000,81.7673,82.0037,80.4187,80.5574,307655.81460207,0
+EME.US,D,20190523,000000,79.8182,79.8182,78.7958,79.4162,405344.15495156,0
+EME.US,D,20190524,000000,79.9738,81.0192,79.9538,80.8406,280455.22296435,0
+EME.US,D,20190528,000000,81.1857,81.6555,80.0526,80.2422,212744.47701081,0
+EME.US,D,20190529,000000,79.7793,80.2272,79.3963,79.9538,299586.46615403,0
+EME.US,D,20190530,000000,80.2022,81.3135,79.4062,80.1124,545879.54255171,0
+EME.US,D,20190531,000000,79.2965,79.4112,78.6891,79.2965,363774.32846409,0
+EME.US,D,20190603,000000,79.4462,80.695,79.0083,79.6816,276635.59101168,0
+EME.US,D,20190604,000000,80.4686,82.4466,80.3399,82.3388,239717.49477628,0
+EME.US,D,20190605,000000,82.643,82.7947,81.0581,82.5354,234695.83166581,0
+EME.US,D,20190606,000000,82.4276,82.9483,81.8651,82.5653,202328.21034723,0
+EME.US,D,20190607,000000,83.1758,83.9667,82.8496,82.9084,175810.34032625,0
+EME.US,D,20190610,000000,83.3324,83.5518,81.9737,82.663,219086.46959153,0
+EME.US,D,20190611,000000,83.2635,83.3912,81.0092,81.7005,406276.50605812,0
+EME.US,D,20190612,000000,81.4231,82.4466,80.7738,81.5419,290343.1573342,0
+EME.US,D,20190613,000000,81.9339,83.3522,81.8651,83.3234,211922.40399212,0
+EME.US,D,20190614,000000,83.2436,83.9817,82.2391,82.2989,217701.97832469,0
+EME.US,D,20190617,000000,82.2989,82.8784,82.0426,82.3488,179791.37929844,0
+EME.US,D,20190618,000000,83.0182,83.7154,82.4964,82.5254,229070.64665625,0
+EME.US,D,20190619,000000,82.643,83.1558,81.8651,82.8096,184149.36882553,0
+EME.US,D,20190620,000000,83.6455,84.0615,82.8984,83.5178,260963.0696689,0
+EME.US,D,20190621,000000,83.038,83.1108,81.9039,82.4466,366575.39189605,0
+EME.US,D,20190624,000000,82.7109,83.6455,82.274,82.4665,249773.85386216,0
+EME.US,D,20190625,000000,82.5064,83.058,81.8062,82.7208,313541.65691022,0
+EME.US,D,20190626,000000,83.2246,83.6954,82.4665,83.461,258507.87842163,0
+EME.US,D,20190627,000000,83.7852,84.8295,83.6954,84.8295,303366.99951191,0
+EME.US,D,20190628,000000,85.1837,86.8853,85.1837,86.7178,583324.96855276,0
+EME.US,D,20190701,000000,87.1118,87.1118,85.9996,86.4724,343068.11367398,0
+EME.US,D,20190702,000000,86.7278,87.2903,86.216,87.2205,331828.77146365,0
+EME.US,D,20190703,000000,87.4091,87.5137,86.7078,87.5047,116413.5596702,0
+EME.US,D,20190705,000000,87.2305,87.8809,86.225,87.8011,229324.28625836,0
+EME.US,D,20190708,000000,87.5237,88.1402,87.2504,87.7411,371366.47355006,0
+EME.US,D,20190709,000000,87.0918,87.5737,86.0894,86.8275,241082.93800975,0
+EME.US,D,20190710,000000,87.4279,87.5835,85.3013,85.4968,322608.52078947,0
+EME.US,D,20190711,000000,85.6156,86.1872,84.6999,85.4869,317191.8616188,0
+EME.US,D,20190712,000000,85.9517,86.7178,85.4968,85.862,304594.0938715,0
+EME.US,D,20190715,000000,86.1292,86.3836,85.7891,86.3636,188408.10807355,0
+EME.US,D,20190716,000000,86.4126,87.0829,85.9418,86.5023,274250.57672943,0
+EME.US,D,20190717,000000,85.7842,85.9856,83.1558,83.3812,390613.00746798,0
+EME.US,D,20190718,000000,83.3912,84.0425,83.2346,83.7353,189212.13558694,0
+EME.US,D,20190719,000000,83.6755,84.2789,82.0316,82.1693,358850.91310464,0
+EME.US,D,20190722,000000,82.2281,83.1358,81.3215,81.5687,568596.82865339,0
+EME.US,D,20190723,000000,81.9927,82.652,81.6187,82.2181,250715.22772136,0
+EME.US,D,20190724,000000,81.9429,83.7154,81.7085,83.451,296848.56199059,0
+EME.US,D,20190725,000000,83.5368,83.8849,82.662,82.8286,202085.59855392,0
+EME.US,D,20190726,000000,82.9384,83.5178,82.3578,82.8784,286393.19673223,0
+EME.US,D,20190729,000000,82.8486,83.3812,82.5742,82.9882,279695.3066861,0
+EME.US,D,20190730,000000,85.815,85.815,82.0316,83.7054,500052.98187237,0
+EME.US,D,20190731,000000,83.7353,84.4057,82.3279,83.1458,494234.308945,0
+EME.US,D,20190801,000000,83.471,84.1623,81.095,82.2082,364638.50766178,0
+EME.US,D,20190802,000000,81.7753,81.7843,80.1793,81.0661,392951.90545894,0
+EME.US,D,20190805,000000,79.5698,79.926,78.4157,79.4621,356973.1780266,0
+EME.US,D,20190806,000000,79.531,80.8785,79.531,80.0896,310330.55949701,0
+EME.US,D,20190807,000000,79.123,80.5344,79.0631,80.3868,297528.27602311,0
+EME.US,D,20190808,000000,81.086,83.865,81.086,83.7553,506338.83288109,0
+EME.US,D,20190809,000000,83.5568,83.5568,81.4511,81.874,367592.95788869,0
+EME.US,D,20190812,000000,81.3314,82.3378,80.8297,81.6785,288388.22759464,0
+EME.US,D,20190813,000000,81.4311,82.7,81.1539,82.1204,285778.64702436,0
+EME.US,D,20190814,000000,80.8686,81.6485,80.0008,80.1694,280820.1431824,0
+EME.US,D,20190815,000000,80.5932,80.7808,79.4023,79.6776,265265.92015206,0
+EME.US,D,20190816,000000,80.0696,81.0661,79.0731,80.6431,894639.00808797,0
+EME.US,D,20190819,000000,81.6885,82.2181,81.3613,81.4909,248902.65696796,0
+EME.US,D,20190820,000000,81.3613,82.0516,80.7908,81.095,288660.91523011,0
+EME.US,D,20190821,000000,81.9229,82.3079,81.4211,81.884,239693.43410256,0
+EME.US,D,20190822,000000,82.0516,82.6221,81.4711,81.8641,237254.28330444,0
+EME.US,D,20190823,000000,81.6585,82.4176,79.3025,79.5898,353699.92387294,0
+EME.US,D,20190826,000000,80.328,80.702,79.5399,80.5444,296210.95413707,0
+EME.US,D,20190827,000000,81.1439,81.6087,79.5499,79.6476,243376.72223749,0
+EME.US,D,20190828,000000,79.4222,81.6485,78.9375,81.3513,296068.59515091,0
+EME.US,D,20190829,000000,81.9528,84.5633,81.9528,84.3059,444309.41350911,0
+EME.US,D,20190830,000000,84.9791,86.4954,84.9093,86.1502,600874.22244551,0
+EME.US,D,20190903,000000,85.6974,86.214,85.0679,85.5088,507202.0095507,0
+EME.US,D,20190904,000000,86.3278,87.1158,85.5876,85.6275,400530.0151519,0
+EME.US,D,20190905,000000,86.5632,87.2105,85.9138,86.3078,397115.40454016,0
+EME.US,D,20190906,000000,86.5053,86.9981,85.5388,85.6475,436298.21168923,0
+EME.US,D,20190909,000000,86.0325,86.6609,84.8795,86.632,390951.86195617,0
+EME.US,D,20190910,000000,86.5831,86.8834,85.1757,86.3078,475806.84046156,0
+EME.US,D,20190911,000000,86.8205,86.8205,85.7911,86.5143,609431.8020644,0
+EME.US,D,20190912,000000,86.7008,87.5975,85.2445,85.3702,498286.52741027,0
+EME.US,D,20190913,000000,86.1502,86.8305,85.0579,85.6674,374108.38782579,0
+EME.US,D,20190916,000000,85.1557,86.0574,84.9991,85.5188,326063.23252409,0
+EME.US,D,20190917,000000,85.0679,85.835,84.8205,85.4101,359359.19483692,0
+EME.US,D,20190918,000000,84.8205,85.449,84.1024,84.7507,363375.32229161,0
+EME.US,D,20190919,000000,85.0291,85.9686,84.5433,85.3802,225444.5026214,0
+EME.US,D,20190920,000000,85.429,85.7662,84.1921,84.4435,715356.91304988,0
+EME.US,D,20190923,000000,83.845,85.1657,83.845,84.4635,326323.88982269,0
+EME.US,D,20190924,000000,84.5333,84.9293,83.9448,84.2301,350207.1160716,0
+EME.US,D,20190925,000000,84.1623,86.1502,84.1623,85.8838,305999.63822784,0
+EME.US,D,20190926,000000,85.805,86.0226,84.9811,85.2156,245552.20815279,0
+EME.US,D,20190927,000000,85.7362,85.7362,83.451,83.6066,269854.49113561,0
+EME.US,D,20190930,000000,83.5966,85.3023,83.5348,84.8495,341361.81089618,0
+EME.US,D,20191001,000000,85.3802,86.0126,83.6655,84.0625,261829.25392273,0
+EME.US,D,20191002,000000,83.5178,83.5178,81.4811,81.7353,274049.06858704,0
+EME.US,D,20191003,000000,81.3813,81.8641,80.4456,81.8541,232240.64041854,0
+EME.US,D,20191004,000000,82.0805,83.077,81.7125,83.0281,159741.8203952,0
+EME.US,D,20191007,000000,82.8186,83.058,82.0316,82.4466,197748.66211633,0
+EME.US,D,20191008,000000,81.5399,82.1693,80.8386,81.4111,160939.84144072,0
+EME.US,D,20191009,000000,82.2181,82.288,80.9883,81.9528,171879.42775765,0
+EME.US,D,20191010,000000,81.9079,83.0281,81.9079,82.6221,184787.97920712,0
+EME.US,D,20191011,000000,83.9248,85.5677,83.9248,84.6021,189801.62209302,0
+EME.US,D,20191014,000000,84.2699,84.9791,84.2699,84.7009,160337.32206971,0
+EME.US,D,20191015,000000,84.7907,85.7273,84.3757,85.3403,246192.82359052,0
+EME.US,D,20191016,000000,84.8695,85.9926,84.7507,85.815,223675.04057509,0
+EME.US,D,20191017,000000,86.5252,87.5497,85.9288,87.1856,322194.47669592,0
+EME.US,D,20191018,000000,86.7018,88.8234,86.3966,88.2509,322799.00112306,0
+EME.US,D,20191021,000000,89.0778,90.2638,88.97,89.2674,330553.55575662,0
+EME.US,D,20191022,000000,89.0488,89.7411,87.424,87.5895,359275.98500698,0
+EME.US,D,20191023,000000,87.5697,87.8071,86.8514,87.2554,232597.54041202,0
+EME.US,D,20191024,000000,87.414,87.6285,86.2679,87.3541,156851.53196487,0
+EME.US,D,20191025,000000,87.029,87.8269,86.7517,87.5895,182246.5705457,0
+EME.US,D,20191028,000000,87.7671,89.005,87.4709,88.4873,335323.58432114,0
+EME.US,D,20191029,000000,85.1647,91.7122,84.0525,89.2962,643251.08403059,0
+EME.US,D,20191030,000000,89.5915,92.2448,88.6848,91.761,483469.16251254,0
+EME.US,D,20191031,000000,91.1805,91.3271,86.3278,86.4964,513395.62797684,0
+EME.US,D,20191101,000000,87.1856,89.399,86.9442,89.2962,409825.45543146,0
+EME.US,D,20191104,000000,89.9456,90.184,88.7646,89.9257,326172.50808389,0
+EME.US,D,20191105,000000,90.4503,91.8698,90.4503,91.5456,229795.474452,0
+EME.US,D,20191106,000000,91.0229,91.1505,90.2339,90.3327,311434.3429038,0
+EME.US,D,20191107,000000,90.7257,91.1755,89.6114,90.2439,225669.06890943,0
+EME.US,D,20191108,000000,89.6713,89.8469,87.7971,88.1621,250044.53644148,0
+EME.US,D,20191111,000000,87.3342,88.1521,86.3278,87.817,216026.75391711,0
+EME.US,D,20191112,000000,87.8369,89.0778,87.039,88.6948,331961.1051691,0
+EME.US,D,20191113,000000,88.0245,88.7446,87.4909,88.1721,240606.73717576,0
+EME.US,D,20191114,000000,87.7771,89.7362,87.7771,89.3561,248520.69377269,0
+EME.US,D,20191115,000000,89.7411,90.1651,88.8922,89.2574,309989.69995267,0
+EME.US,D,20191118,000000,88.6948,88.9502,87.2654,88.1023,302565.97958273,0
+EME.US,D,20191119,000000,88.6848,89.6514,88.2409,88.7147,350552.98825629,0
+EME.US,D,20191120,000000,88.1721,88.7816,86.8335,87.5397,242397.25231157,0
+EME.US,D,20191121,000000,87.9567,88.0335,85.6874,86.0924,201509.14491277,0
+EME.US,D,20191122,000000,86.7517,86.8415,86.0824,86.643,155317.66401538,0
+EME.US,D,20191125,000000,86.9691,88.5162,86.6918,87.9567,255548.41555437,0
+EME.US,D,20191126,000000,87.9167,89.1876,87.8269,89.1177,205313.73894436,0
+EME.US,D,20191127,000000,89.2773,89.4648,88.7147,89.0778,113645.57966461,0
+EME.US,D,20191129,000000,88.7945,88.9122,87.6285,87.6983,60106.570530719,0
+EME.US,D,20191202,000000,87.9666,88.1123,85.9736,86.1902,224653.50797293,0
+EME.US,D,20191203,000000,85.3901,85.3901,84.3348,85.0081,241361.64081364,0
+EME.US,D,20191204,000000,85.7462,86.4365,85.3602,85.6375,238268.84171287,0
+EME.US,D,20191205,000000,86.0724,86.6818,85.1348,85.2834,270657.51612094,0
+EME.US,D,20191206,000000,86.2878,86.9891,85.9926,86.0724,188419.13588234,0
+EME.US,D,20191209,000000,85.6275,86.258,85.4101,85.5976,143761.52293444,0
+EME.US,D,20191210,000000,85.4988,85.5926,84.7099,85.2435,200895.59773297,0
+EME.US,D,20191211,000000,85.5188,87.7283,85.037,86.7916,419752.48839611,0
+EME.US,D,20191212,000000,87.019,88.1023,86.1222,87.0968,316848.99701833,0
+EME.US,D,20191213,000000,87.2055,87.4519,86.223,86.5452,239666.36584463,0
+EME.US,D,20191216,000000,87.1257,87.5397,86.604,86.623,304669.28347687,0
+EME.US,D,20191217,000000,86.5542,87.5497,86.2978,87.3641,196898.51831164,0
+EME.US,D,20191218,000000,87.7471,87.7471,85.9736,86.238,281031.67660549,0
+EME.US,D,20191219,000000,86.228,86.633,85.5577,86.1602,189457.75496448,0
+EME.US,D,20191220,000000,86.5642,87.7671,86.5642,87.5995,794322.03913482,0
+EME.US,D,20191223,000000,87.6683,87.8369,86.7866,87.1657,125342.07467556,0
+EME.US,D,20191224,000000,87.2953,87.2953,86.5542,86.643,49831.660325242,0
+EME.US,D,20191226,000000,86.7617,87.019,86.0424,86.3378,218656.38504883,0
+EME.US,D,20191227,000000,86.5542,86.7816,85.7362,85.8938,113460.11197137,0
+EME.US,D,20191230,000000,85.825,86.1422,85.1847,85.6375,161008.01334959,0
+EME.US,D,20191231,000000,85.4789,85.9438,84.9881,85.1049,200006.35533349,0
+EME.US,D,20200102,000000,85.9537,85.9537,84.4325,85.3502,187909.85162198,0
+EME.US,D,20200103,000000,84.1103,85.7762,83.8331,85.449,183479.68007373,0
+EME.US,D,20200106,000000,84.651,84.9881,84.1303,84.7597,271518.68773441,0
+EME.US,D,20200107,000000,84.4525,84.6909,83.3304,84.0705,202605.91062306,0
+EME.US,D,20200108,000000,83.8929,84.5373,83.5348,83.6146,217750.09967213,0
+EME.US,D,20200109,000000,83.9807,85.5876,83.7333,85.3023,217851.35500736,0
+EME.US,D,20200110,000000,85.1847,85.9138,84.3437,84.8096,228145.3132462,0
+EME.US,D,20200113,000000,84.8096,85.4191,84.7209,85.3213,140021.09069943,0
+EME.US,D,20200114,000000,85.057,85.4789,84.3447,84.5623,192888.40602537,0
+EME.US,D,20200115,000000,84.3547,85.6974,84.2191,84.7997,214330.47642002,0
+EME.US,D,20200116,000000,85.42,86.4484,85.2046,85.44,378391.18774752,0
+EME.US,D,20200117,000000,85.7282,86.5662,84.9383,86.0335,341772.84740552,0
+EME.US,D,20200121,000000,85.7672,85.8848,85.1348,85.46,541814.29122152,0
+EME.US,D,20200122,000000,85.6485,86.2689,85.42,85.6385,205553.34315346,0
+EME.US,D,20200123,000000,85.3023,85.9348,84.0296,85.5298,259740.98794965,0
+EME.US,D,20200124,000000,85.4899,85.9547,84.5323,85.1049,314449.94734306,0
+EME.US,D,20200127,000000,83.4281,85.037,83.4082,84.248,279877.76679513,0
+EME.US,D,20200128,000000,84.8096,85.3831,84.1792,84.7997,275420.52698894,0
+EME.US,D,20200129,000000,85.0081,85.2635,83.4281,83.4969,320807.98037294,0
+EME.US,D,20200130,000000,82.8834,84.3647,82.1144,84.2679,181241.03488992,0
+EME.US,D,20200131,000000,83.6136,83.9947,80.8207,81.1079,302771.4978374,0
+EME.US,D,20200203,000000,81.6515,83.082,81.3673,81.6615,350307.36887875,0
+EME.US,D,20200204,000000,82.8436,83.043,81.5529,82.0346,173935.61283242,0
+EME.US,D,20200205,000000,83.1518,84.4924,82.8186,84.4325,360802.83525997,0
+EME.US,D,20200206,000000,85.0859,85.1298,83.7423,84.7199,210305.32621269,0
+EME.US,D,20200207,000000,84.4136,84.4136,83.1916,83.3582,207554.38918431,0
+EME.US,D,20200210,000000,83.3104,85.5986,82.9314,85.3512,266232.35721304,0
+EME.US,D,20200211,000000,86.0434,87.011,85.1647,85.42,244599.80648481,0
+EME.US,D,20200212,000000,86.1232,86.8624,85.1248,86.3686,400368.60813238,0
+EME.US,D,20200213,000000,85.8749,86.8335,85.5587,86.5762,266043.88193559,0
+EME.US,D,20200214,000000,86.7636,86.8235,85.7911,86.3288,176580.28188522,0
+EME.US,D,20200218,000000,85.9148,86.3686,85.0081,85.3023,263869.39854837,0
+EME.US,D,20200219,000000,85.7872,87.8699,85.6934,87.2873,277129.83735096,0
+EME.US,D,20200220,000000,86.7936,88.2738,86.229,88.1451,440346.42004221,0
+EME.US,D,20200221,000000,87.9597,89.2534,87.6415,88.5501,506977.44326268,0
+EME.US,D,20200224,000000,86.229,89.6663,83.1318,83.2406,432193.86176424,0
+EME.US,D,20200225,000000,83.6525,83.6525,79.4412,79.481,327478.80216113,0
+EME.US,D,20200226,000000,80.2202,80.6541,78.0965,78.0965,498463.97487894,0
+EME.US,D,20200227,000000,71.5431,79.6566,70.824,77.3764,821535.66363747,0
+EME.US,D,20200228,000000,74.347,76.8248,72.9745,75.9271,802683.12325168,0
+EME.US,D,20200302,000000,76.1126,78.6412,74.6034,78.5325,534109.86299153,0
+EME.US,D,20200303,000000,79.4212,80.693,76.4278,76.9026,527666.61507558,0
+EME.US,D,20200304,000000,78.0377,80.4965,77.524,79.5489,478500.63338985,0
+EME.US,D,20200305,000000,77.2966,78.6811,76.2722,76.8248,337030.88962702,0
+EME.US,D,20200306,000000,74.347,76.35,74.0598,75.957,450672.45917934,0
+EME.US,D,20200309,000000,69.2719,71.9072,68.428,68.9577,528764.38331394,0
+EME.US,D,20200310,000000,70.4469,71.0584,65.2321,68.1188,980928.60426376,0
+EME.US,D,20200311,000000,65.9961,67.604,65.1872,66.3911,617439.99630007,0
+EME.US,D,20200312,000000,61.6332,62.2835,54.1211,54.2289,931626.27876031,0
+EME.US,D,20200313,000000,57.1615,62.0432,54.8224,62.0382,807906.29450454,0
+EME.US,D,20200316,000000,60.0631,60.0631,51.4958,51.8908,658025.34022126,0
+EME.US,D,20200317,000000,53.0748,53.0748,44.5663,47.7153,1321255.8061901,0
+EME.US,D,20200318,000000,44.1324,55.1266,41.3095,48.1493,1139669.9016436,0
+EME.US,D,20200319,000000,47.8739,51.2085,46.8675,50.2221,903341.95427723,0
+EME.US,D,20200320,000000,49.9856,52.0026,48.8306,48.9782,1199266.1853858,0
+EME.US,D,20200323,000000,48.9094,50.9343,47.9279,50.4595,760486.71671948,0
+EME.US,D,20200324,000000,52.4344,53.7172,49.9008,52.236,612684.00312856,0
+EME.US,D,20200325,000000,52.1462,56.0353,52.0374,53.7751,492365.5966196,0
+EME.US,D,20200326,000000,54.3376,61.3558,54.3376,60.9808,395708.85765575,0
+EME.US,D,20200327,000000,58.9679,60.0791,57.0189,57.1117,681067.44541813,0
+EME.US,D,20200330,000000,57.1315,58.8392,55.7102,58.3754,626929.92702551,0
+EME.US,D,20200331,000000,58.2268,61.4546,58.1889,60.528,508637.62974919,0
+EME.US,D,20200401,000000,57.9106,58.919,55.0229,55.8678,536694.38036003,0
+EME.US,D,20200402,000000,55.77,59.1644,55.7202,57.9405,313970.73892486,0
+EME.US,D,20200403,000000,57.4368,58.14,53.9745,55.346,463993.04966623,0
+EME.US,D,20200406,000000,57.6453,60.2776,57.3869,58.2558,709382.84827142,0
+EME.US,D,20200407,000000,60.9419,62.2387,58.4652,59.1445,508253.66149778,0
+EME.US,D,20200408,000000,60.1909,60.8292,58.6906,59.5595,523334.69127835,0
+EME.US,D,20200409,000000,60.902,63.1025,59.729,62.5319,383612.35394424,0
+EME.US,D,20200413,000000,62.107,62.2038,59.323,60.1011,269919.65546027,0
+EME.US,D,20200414,000000,61.5244,62.3923,60.1409,61.307,237392.63217831,0
+EME.US,D,20200415,000000,58.8692,59.6901,57.755,58.16,346284.22372757,0
+EME.US,D,20200416,000000,58.3854,59.1076,57.367,58.4154,597716.25902009,0
+EME.US,D,20200417,000000,60.0751,62.7255,59.4677,62.5778,269946.7237182,0
+EME.US,D,20200420,000000,60.9649,61.7958,60.2737,60.3624,325320.35922305,0
+EME.US,D,20200421,000000,58.534,61.311,58.2128,60.3723,691540.85618177,0
+EME.US,D,20200422,000000,61.9344,62.1309,60.4412,60.6896,536315.42474897,0
+EME.US,D,20200423,000000,61.1923,63.4277,61.1923,61.8746,271278.08099723,0
+EME.US,D,20200424,000000,62.121,63.2391,60.9748,62.2496,221248.92264189,0
+EME.US,D,20200427,000000,62.2696,63.7877,62.2696,62.893,475657.46377889,0
+EME.US,D,20200428,000000,64.9378,67.1034,64.496,66.451,333778.68856285,0
+EME.US,D,20200429,000000,68.7343,71.0763,67.2131,69.0325,458114.22505457,0
+EME.US,D,20200430,000000,66.451,67.4584,62.6955,62.7943,750737.13122351,0
+EME.US,D,20200501,000000,60.6397,61.2721,57.1505,58.94,665197.42604524,0
+EME.US,D,20200504,000000,57.7141,59.344,57.2253,58.7904,493379.15249996,0
+EME.US,D,20200505,000000,59.8886,60.936,59.2053,59.3539,427269.4438767,0
+EME.US,D,20200506,000000,59.3939,59.6113,57.4258,57.4857,305479.3261587,0
+EME.US,D,20200507,000000,58.505,59.6711,58.1101,59.344,232996.5465845,0
+EME.US,D,20200508,000000,60.7185,61.9634,60.1839,61.8058,243740.63992747,0
+EME.US,D,20200511,000000,60.906,60.906,58.6028,58.6518,565664.43404406,0
+EME.US,D,20200512,000000,58.9101,58.92,55.5924,55.7371,552307.75254659,0
+EME.US,D,20200513,000000,55.1126,55.402,54.0275,55.2722,676142.02500252,0
+EME.US,D,20200514,000000,53.9187,55.8209,52.3317,55.757,511141.94487196,0
+EME.US,D,20200515,000000,55.4808,56.7845,54.591,56.3406,1037995.5096815,0
+EME.US,D,20200518,000000,58.8602,61.8646,58.8602,61.2422,649204.09571955,0
+EME.US,D,20200519,000000,60.916,61.737,60.7983,60.8382,367996.97670153,0
+EME.US,D,20200520,000000,62.1998,63.6591,60.906,61.2422,523573.29295937,0
+EME.US,D,20200521,000000,61.2422,63.4975,61.2422,62.9319,458884.16661353,0
+EME.US,D,20200522,000000,62.8641,63.0895,60.8482,61.34,345532.32767389,0
+EME.US,D,20200526,000000,64.1378,64.8281,63.5075,64.476,409073.55937779,0
+EME.US,D,20200527,000000,66.1159,68.5248,65.8875,68.043,350015.63320993,0
+EME.US,D,20200528,000000,68.9227,68.9826,64.1578,64.5828,485570.46135054,0
+EME.US,D,20200529,000000,63.2681,63.9982,62.4631,62.8142,431154.24015402,0
+EME.US,D,20200601,000000,63.288,64.8092,62.7743,64.0481,305433.2098674,0
+EME.US,D,20200602,000000,64.9278,65.8775,64.486,65.0675,258653.24499201,0
+EME.US,D,20200603,000000,66.5977,68.1128,65.9822,67.3218,320776.90200272,0
+EME.US,D,20200604,000000,66.6974,67.9044,66.1787,67.5772,305675.82166073,0
+EME.US,D,20200605,000000,70.5736,72.1555,69.4943,69.8025,520606.81239561,0
+EME.US,D,20200608,000000,71.2538,72.2225,70.7312,70.9188,427645.39190354,0
+EME.US,D,20200609,000000,68.9727,70.3242,68.3781,69.2469,410499.15429556,0
+EME.US,D,20200610,000000,68.7343,69.2769,67.3617,67.7448,428817.34721921,0
+EME.US,D,20200611,000000,64.3672,64.878,62.1509,62.1698,552815.0317508,0
+EME.US,D,20200612,000000,64.8092,64.8182,60.3325,62.0631,424544.57257819,0
+EME.US,D,20200615,000000,59.8387,63.1833,59.6213,62.4182,392975.96613266,0
+EME.US,D,20200616,000000,65.5213,66.3722,64.0182,64.4262,322394.98231023,0
+EME.US,D,20200617,000000,64.6026,64.9079,62.0232,62.2496,303235.66833453,0
+EME.US,D,20200618,000000,61.4996,62.4481,61.1634,61.7469,322160.39074148,0
+EME.US,D,20200619,000000,62.488,62.9219,60.906,61.291,768857.82611705,0
+EME.US,D,20200622,000000,61.1035,63.0795,59.8387,62.8441,466020.16142694,0
+EME.US,D,20200623,000000,63.7329,63.7329,61.6182,62.9319,396122.9017493,0
+EME.US,D,20200624,000000,61.9733,62.4082,60.0462,60.4013,371647.1814101,0
+EME.US,D,20200625,000000,59.8587,62.2796,59.5814,62.2496,484682.22147913,0
+EME.US,D,20200626,000000,61.5394,63.7129,60.3325,62.893,1441625.3416307,0
+EME.US,D,20200629,000000,63.9982,64.5828,62.9519,64.5149,335148.14190861,0
+EME.US,D,20200630,000000,64.078,65.7279,64.0182,65.3747,301758.94448512,0
+EME.US,D,20200701,000000,65.3448,65.6111,63.6152,63.9284,307322.97528231,0
+EME.US,D,20200702,000000,65.5313,66.0859,63.8995,64.088,246918.65391433,0
+EME.US,D,20200706,000000,65.4136,65.6111,63.8895,64.5728,293593.35334221,0
+EME.US,D,20200707,000000,63.7229,63.9683,61.9145,61.9534,254259.16445433,0
+EME.US,D,20200708,000000,61.6482,62.1998,59.8187,60.5499,286138.55460205,0
+EME.US,D,20200709,000000,60.2637,60.3225,58.0402,58.574,383158.20872782,0
+EME.US,D,20200710,000000,58.9101,60.0681,58.534,59.7489,230505.26432666,0
+EME.US,D,20200713,000000,60.521,61.5992,59.1754,60.1141,218539.08926445,0
+EME.US,D,20200714,000000,59.7989,61.4696,59.5714,61.3698,248881.60387845,0
+EME.US,D,20200715,000000,63.1983,64.7114,62.7055,63.7628,321323.27980172,0
+EME.US,D,20200716,000000,63.3579,64.2176,62.8641,63.3079,234498.33363571,0
+EME.US,D,20200717,000000,63.3279,64.447,63.1683,63.1983,196287.97871605,0
+EME.US,D,20200720,000000,62.6447,63.1383,61.5174,61.8138,183164.88625926,0
+EME.US,D,20200721,000000,62.6945,63.5174,62.3185,62.5369,486695.29784683,0
+EME.US,D,20200722,000000,61.9714,63.0007,61.8038,62.8721,241765.65962648,0
+EME.US,D,20200723,000000,62.5668,64.4082,62.5668,63.5563,336732.13626169,0
+EME.US,D,20200724,000000,63.5563,64.069,62.7443,62.8721,293629.44435279,0
+EME.US,D,20200727,000000,62.5369,64.0192,62.0012,63.8227,231774.46486526,0
+EME.US,D,20200728,000000,63.5853,65.0994,63.5853,64.059,400309.45897616,0
+EME.US,D,20200729,000000,64.6246,70.1457,64.6096,69.8504,640979.35542043,0
+EME.US,D,20200730,000000,68.413,68.9547,67.4934,68.4819,475750.69888955,0
+EME.US,D,20200731,000000,67.7308,68.0938,66.8709,67.7906,566753.17952978,0
+EME.US,D,20200803,000000,70.2354,71.3736,68.8599,70.393,587661.90499036,0
+EME.US,D,20200804,000000,70.6714,72.5017,69.9931,72.0069,492195.16684744,0
+EME.US,D,20200805,000000,73.0663,73.3626,71.7456,72.8379,438656.15771355,0
+EME.US,D,20200806,000000,72.9177,73.4922,71.7357,72.0169,298598.97600355,0
+EME.US,D,20200807,000000,71.5711,73.8772,71.5511,73.8374,375014.67320249,0
+EME.US,D,20200810,000000,74.4528,76.6193,74.1146,75.7285,337662.4823121,0
+EME.US,D,20200811,000000,76.9544,77.539,75.4553,75.8582,290820.36069626,0
+EME.US,D,20200812,000000,76.709,77.4402,75.8782,76.2632,268538.17177764,0
+EME.US,D,20200813,000000,75.5689,76.1684,74.9027,75.549,211430.16270898,0
+EME.US,D,20200814,000000,74.7979,75.6587,74.6583,74.9076,251602.46506469,0
+EME.US,D,20200817,000000,75.1639,75.6189,74.8478,75.1341,301405.05207586,0
+EME.US,D,20200818,000000,74.9276,75.1739,74.4428,74.5695,342668.10497343,0
+EME.US,D,20200819,000000,74.748,75.1041,73.7376,74.5096,211246.70007189,0
+EME.US,D,20200820,000000,73.4024,74.6283,73.2438,73.4124,329906.92515047,0
+EME.US,D,20200821,000000,72.8578,73.3685,72.5017,72.8079,260773.59186338,0
+EME.US,D,20200824,000000,73.552,74.0996,72.789,73.7974,284746.04311065,0
+EME.US,D,20200825,000000,74.4129,74.4129,73.0463,73.3626,260102.9005835,0
+EME.US,D,20200826,000000,73.1341,73.601,72.5715,72.9765,193393.68017344,0
+EME.US,D,20200827,000000,73.601,74.768,73.1541,74.2234,261131.49438492,0
+EME.US,D,20200828,000000,74.8179,75.2229,74.2732,75.1639,254558.92034773,0
+EME.US,D,20200831,000000,74.4228,75.4603,74.1745,74.2334,309748.09068742,0
+EME.US,D,20200901,000000,73.6976,75.2627,72.6513,75.1441,366351.82813609,0
+EME.US,D,20200902,000000,75.1739,76.0338,74.8677,75.8582,282234.71029137,0
+EME.US,D,20200903,000000,76.1934,76.1934,71.8983,72.3131,437738.84452807,0
+EME.US,D,20200904,000000,73.7676,73.7824,71.4623,71.7506,332542.57145061,0
+EME.US,D,20200908,000000,70.9286,71.4923,69.9103,70.0778,275473.66097674,0
+EME.US,D,20200909,000000,70.5926,71.4324,69.6419,70.1756,273459.58208096,0
+EME.US,D,20200910,000000,70.4429,70.5178,68.2774,68.6913,310380.68590058,0
+EME.US,D,20200911,000000,68.8699,68.8699,67.4634,67.8206,249934.2583536,0
+EME.US,D,20200914,000000,68.3941,69.4025,67.7607,69.1871,251289.67630636,0
+EME.US,D,20200915,000000,69.6319,69.9492,68.831,68.9098,165732.92815088,0
+EME.US,D,20200916,000000,69.1671,70.0379,68.9896,69.2749,355933.55641638,0
+EME.US,D,20200917,000000,68.4529,70.5128,67.9104,69.8903,301610.57033053,0
+EME.US,D,20200918,000000,70.1656,70.3142,67.3268,68.1676,852795.49143696,0
+EME.US,D,20200921,000000,66.6315,66.6315,63.7538,64.6046,308445.80672246,0
+EME.US,D,20200922,000000,64.9,65.658,63.6351,65.5643,351897.37840026,0
+EME.US,D,20200923,000000,65.5643,68.7263,65.2391,65.7209,412553.3343142,0
+EME.US,D,20200924,000000,66.0699,66.5637,64.865,66.0999,227692.17055784,0
+EME.US,D,20200925,000000,65.3777,66.0501,65.1493,65.7607,170249.31711327,0
+EME.US,D,20200928,000000,66.7911,67.9302,66.5487,67.5622,239479.89562332,0
+EME.US,D,20200929,000000,67.3468,67.5134,65.7907,66.7911,217238.81035563,0
+EME.US,D,20200930,000000,67.0694,68.2475,66.9098,67.0096,313000.29175159,0
+EME.US,D,20201001,000000,67.1682,67.622,66.3073,67.4056,253835.09508006,0
+EME.US,D,20201002,000000,66.3573,68.9227,66.3573,68.423,158670.1178867,0
+EME.US,D,20201005,000000,69.4325,70.5227,69.1721,70.0579,398380.59496647,0
+EME.US,D,20201006,000000,70.9088,72.5237,69.8005,70.1257,269674.03608273,0
+EME.US,D,20201007,000000,70.8788,72.0169,70.0479,70.2554,307973.61600075,0
+EME.US,D,20201008,000000,70.9686,71.5022,70.0529,70.8988,233680.27072931,0
+EME.US,D,20201009,000000,71.7795,71.7795,69.9103,70.81,186149.41232831,0
+EME.US,D,20201012,000000,70.9686,73.2538,70.9686,72.8478,172685.46032719,0
+EME.US,D,20201013,000000,71.8683,72.4419,71.1661,71.2449,167099.37391242,0
+EME.US,D,20201014,000000,71.5511,72.0369,70.5028,70.5426,108082.5513955,0
+EME.US,D,20201015,000000,69.3727,71.1072,69.1561,70.8698,187310.33983518,0
+EME.US,D,20201016,000000,70.7602,71.5421,70.4728,70.6314,161119.29396553,0
+EME.US,D,20201019,000000,71.197,72.2255,69.8993,70.403,215803.19015715,0
+EME.US,D,20201020,000000,71.1372,71.6917,70.5426,70.84,272870.09557489,0
+EME.US,D,20201021,000000,70.78,71.3346,70.2155,70.2943,237612.18582599,0
+EME.US,D,20201022,000000,70.5128,70.5926,69.0863,69.8295,273249.05118593,0
+EME.US,D,20201023,000000,70.6026,70.6124,69.5312,70.017,197835.88205855,0
+EME.US,D,20201026,000000,69.0475,69.4913,68.2146,68.4599,228472.13739752,0
+EME.US,D,20201027,000000,68.0659,68.3143,65.6759,65.9353,332461.36667681,0
+EME.US,D,20201028,000000,64.3214,64.5438,63.1015,63.3797,445259.81012095,0
+EME.US,D,20201029,000000,63.8147,67.2829,63.8147,65.7059,435963.36731332,0
+EME.US,D,20201030,000000,65.5782,67.629,65.5782,67.5592,306839.75675181,0
+EME.US,D,20201102,000000,68.4899,70.1756,68.446,70.1167,290800.31013483,0
+EME.US,D,20201103,000000,71.4145,72.1775,70.8788,71.602,462980.49631395,0
+EME.US,D,20201104,000000,70.1257,72.0688,67.3128,70.7402,486136.88971097,0
+EME.US,D,20201105,000000,70.8,73.555,70.8,73.1371,407277.02907355,0
+EME.US,D,20201106,000000,73.3156,73.7116,72.385,72.6135,383924.14017449,0
+EME.US,D,20201109,000000,77.8342,79.5,76.1196,76.9226,422959.57569704,0
+EME.US,D,20201110,000000,78.2203,80.9045,78.0028,80.7868,442419.64809421,0
+EME.US,D,20201111,000000,81.2436,81.2436,76.9326,79.6287,310371.66314793,0
+EME.US,D,20201112,000000,78.4885,78.8507,76.9914,78.4387,357234.83785327,0
+EME.US,D,20201113,000000,79.2307,80.8446,79.1309,80.4018,243028.84499666,0
+EME.US,D,20201116,000000,82.5014,84.1762,81.5099,84.1163,322520.29831917,0
+EME.US,D,20201117,000000,83.4132,84.7597,82.8566,84.5013,451617.84315083,0
+EME.US,D,20201118,000000,85.1467,85.2505,83.5996,84.2161,340505.65192306,0
+EME.US,D,20201119,000000,83.9478,86.255,83.463,85.6415,399687.8915718,0
+EME.US,D,20201120,000000,84.5613,85.0181,83.5747,84.9781,300849.6515242,0
+EME.US,D,20201123,000000,85.7901,87.1367,85.7402,86.1772,338835.44015583,0
+EME.US,D,20201124,000000,87.1866,88.2489,86.3646,87.5527,294075.56934464,0
+EME.US,D,20201125,000000,87.4349,87.5427,86.2848,87.1965,287700.49333755,0
+EME.US,D,20201127,000000,87.2365,87.4938,86.7108,87.2365,83873.503523325,0
+EME.US,D,20201130,000000,87.0878,87.4739,85.0081,85.3831,624211.07089542,0
+EME.US,D,20201201,000000,86.5622,87.4839,85.3043,86.5232,287965.16074845,0
+EME.US,D,20201202,000000,86.4944,86.8903,85.1567,85.2066,240571.64869325,0
+EME.US,D,20201203,000000,85.0669,85.5328,84.4126,84.8195,288208.77506984,0
+EME.US,D,20201204,000000,85.5717,87.6425,85.1467,87.4051,203205.42240985,0
+EME.US,D,20201207,000000,87.3851,87.3851,85.9288,86.8205,233737.41482939,0
+EME.US,D,20201208,000000,86.196,88.0285,85.9587,87.9317,241589.21468589,0
+EME.US,D,20201209,000000,88.8724,89.7541,88.584,89.5356,328887.35410168,0
+EME.US,D,20201210,000000,88.7536,89.1088,87.9517,88.8624,229139.82109319,0
+EME.US,D,20201211,000000,88.2868,89.3072,88.2868,89.1686,282872.31814489,0
+EME.US,D,20201214,000000,90.1601,90.1601,87.7323,87.9716,381145.13236011,0
+EME.US,D,20201215,000000,88.6738,88.6838,87.5037,88.6439,311005.26088916,0
+EME.US,D,20201216,000000,88.989,89.803,88.2269,89.4558,256985.03828092,0
+EME.US,D,20201217,000000,89.4858,89.6942,88.6339,89.4658,348551.94222545,0
+EME.US,D,20201218,000000,89.8229,90.0603,88.8324,88.9012,1137657.8278039,0
+EME.US,D,20201221,000000,87.2265,88.9402,86.6609,88.6539,234750.97070974,0
+EME.US,D,20201222,000000,88.979,89.5945,87.9117,89.2084,274058.09133969,0
+EME.US,D,20201223,000000,90.0204,91.6383,89.5107,91.0119,226733.75372143,0
+EME.US,D,20201224,000000,91.5565,91.5565,90.6747,91.368,50995.59541633,0
+EME.US,D,20201228,000000,92.1212,92.7844,91.1396,91.2094,165671.77393851,0
+EME.US,D,20201229,000000,91.3082,91.3082,89.7142,90.189,183249.09861727,0
+EME.US,D,20201230,000000,91.0019,91.9226,90.4663,91.1595,172231.31511076,0
+EME.US,D,20201231,000000,91.3281,91.3281,90.6159,90.6159,199675.52106988,0
+EME.US,D,20210104,000000,91.3181,91.5476,87.4449,88.4155,256260.21048519,0
+EME.US,D,20210105,000000,88.4155,91.1945,88.3716,90.5661,296558.83137791,0
+EME.US,D,20210106,000000,92.5181,99.1045,92.2108,98.3624,436775.41505129,0
+EME.US,D,20210107,000000,98.6416,100.396,97.6402,100.197,196981.72814157,0
+EME.US,D,20210108,000000,100.376,100.396,96.9169,98.125,201619.42300064,0
+EME.US,D,20210111,000000,96.6187,97.69,96.3913,97.0945,165288.80821517,0
+EME.US,D,20210112,000000,97.9664,98.4322,97.1434,98.2926,244227.86857025,0
+EME.US,D,20210113,000000,97.7598,98.4322,96.9269,97.3509,183265.13906642,0
+EME.US,D,20210114,000000,98.1449,98.9189,97.1833,98.2626,127984.73867221,0
+EME.US,D,20210115,000000,96.8063,98.2088,95.4656,97.3209,184608.52668232,0
+EME.US,D,20210119,000000,98.125,98.8002,96.8461,97.3499,254074.69928917,0
+EME.US,D,20210120,000000,97.5793,98.6915,97.1723,98.115,203155.29600628,0
+EME.US,D,20210121,000000,97.2421,98.2626,94.0881,94.0981,312633.36647739,0
+EME.US,D,20210122,000000,93.3241,96.5769,93.3241,96.4971,273224.99051222,0
+EME.US,D,20210125,000000,95.7938,96.1799,92.143,93.363,375568.06869799,0
+EME.US,D,20210126,000000,94.0383,94.2457,92.6388,93.1455,200085.55505115,0
+EME.US,D,20210127,000000,91.0419,91.2303,87.0749,87.9077,272712.69866764,0
+EME.US,D,20210128,000000,89.384,91.1505,88.6409,90.4164,252285.18668143,0
+EME.US,D,20210129,000000,89.7631,90.1641,87.1816,87.5985,254502.77877573,0
+EME.US,D,20210201,000000,88.9382,90.4363,86.6659,90.0793,272584.37507448,0
+EME.US,D,20210202,000000,91.5286,91.7161,89.7332,91.4688,109341.72665338,0
+EME.US,D,20210203,000000,91.0419,91.6174,89.7332,91.4289,144568.55803205,0
+EME.US,D,20210204,000000,91.4987,92.6877,91.0119,92.53,191310.42684073,0
+EME.US,D,20210205,000000,93.9485,94.1181,93.0458,93.3929,157318.71004622,0
+EME.US,D,20210208,000000,93.9884,95.5344,93.7391,95.0308,196580.71691295,0
+EME.US,D,20210209,000000,95.4368,95.4368,93.6103,94.4043,148787.1961572,0
+EME.US,D,20210210,000000,95.1984,95.5494,93.5116,94.7614,178825.94476553,0
+EME.US,D,20210211,000000,95.1584,95.2482,92.2029,93.8387,225672.07649364,0
+EME.US,D,20210212,000000,93.1256,93.6801,92.3615,92.7076,162666.19477995,0
+EME.US,D,20210216,000000,92.9261,93.5017,92.3416,92.9161,219258.90441984,0
+EME.US,D,20210217,000000,91.7361,92.8273,91.1107,91.3491,173656.91002853,0
+EME.US,D,20210218,000000,91.0907,91.0907,88.9242,89.7032,248036.47271413,0
+EME.US,D,20210219,000000,90.2079,91.7261,89.8898,91.5286,230439.09747393,0
+EME.US,D,20210222,000000,90.9121,93.363,89.792,92.6976,228508.2284081,0
+EME.US,D,20210223,000000,92.6288,94.961,91.9346,94.3355,213201.62981144,0
+EME.US,D,20210224,000000,94.8412,98.0252,93.8189,97.9374,244872.49412026,0
+EME.US,D,20210225,000000,99.2082,103.169,97.2023,99.2082,587384.20471453,0
+EME.US,D,20210226,000000,99.2082,99.7777,96.3395,96.5968,418644.69487702,0
+EME.US,D,20210301,000000,98.9738,101.483,97.8277,100.775,399265.82725366,0
+EME.US,D,20210302,000000,100.626,100.626,98.095,99.2481,322863.16291965,0
+EME.US,D,20210303,000000,99.9969,103.588,99.9969,100.945,246465.51122599,0
+EME.US,D,20210304,000000,100.396,101.423,98.8491,99.4885,318015.93969363,0
+EME.US,D,20210305,000000,100.935,104.307,99.887,103.648,323434.60392043,0
+EME.US,D,20210308,000000,104.805,107.767,103.847,106.211,215266.83763886,0
+EME.US,D,20210309,000000,107.299,107.847,105.553,106.481,239309.46585115,0
+EME.US,D,20210310,000000,106.78,111.419,106.381,110.959,403438.34908752,0
+EME.US,D,20210311,000000,111.449,112.555,109.942,111.598,299059.13638839,0
+EME.US,D,20210312,000000,112.356,114.67,111.907,114.381,266080.97547424,0
+EME.US,D,20210315,000000,113.772,113.822,111.219,113.014,228716.75424699,0
+EME.US,D,20210316,000000,111.987,112.705,109.843,111.578,175788.28470868,0
+EME.US,D,20210317,000000,111.967,112.805,109.573,112.705,244345.16435462,0
+EME.US,D,20210318,000000,112.765,113.503,111.907,112.226,349083.28210337,0
+EME.US,D,20210319,000000,111.867,112.795,109.583,111.957,810016.61609519,0
+EME.US,D,20210322,000000,112.595,112.595,108.187,108.925,199705.59691202,0
+EME.US,D,20210323,000000,107.597,108.595,103.807,104.197,336488.5219403,0
+EME.US,D,20210324,000000,105.863,107.827,105.145,105.433,297671.63753734,0
+EME.US,D,20210325,000000,104.735,109.403,104.007,108.735,247903.13648061,0
+EME.US,D,20210326,000000,110.131,111.508,109.005,111.239,203520.21622433,0
+EME.US,D,20210329,000000,110.79,112.895,108.317,109.383,222346.69088025,0
+EME.US,D,20210330,000000,109.992,112.426,109.333,111.997,198654.94749302,0
+EME.US,D,20210331,000000,112.655,113.643,110.621,111.269,280241.6844851,0
+EME.US,D,20210401,000000,111.887,112.795,111.059,112.755,217519.51821567,0
+EME.US,D,20210405,000000,114.321,114.959,112.705,113.333,214510.9314729,0
+EME.US,D,20210406,000000,113.473,114.86,113.084,113.693,300667.19141518,0
+EME.US,D,20210407,000000,113.503,114.221,112.446,113.333,232593.53029973,0
+EME.US,D,20210408,000000,113.214,114.7,111.747,114.511,228538.30425025,0
+EME.US,D,20210409,000000,114.64,116.545,114.082,116.077,258917.9124029,0
+EME.US,D,20210412,000000,116.974,117.992,116.545,117.593,223431.42625369,0
+EME.US,D,20210413,000000,117.174,117.334,115.179,116.376,218656.38504883,0
+EME.US,D,20210414,000000,116.516,118.45,116.516,117.373,205340.80720229,0
+EME.US,D,20210415,000000,118.082,118.082,116.605,117.942,186990.53338035,0
+EME.US,D,20210416,000000,118.67,120.136,118.42,119.119,255597.53942987,0
+EME.US,D,20210419,000000,119.218,119.218,117.832,118.89,299075.17683753,0
+EME.US,D,20210420,000000,118.64,119.288,116.077,117.224,219060.40386167,0
+EME.US,D,20210421,000000,117.124,119.258,117.124,118.49,252765.3976277,0
+EME.US,D,20210422,000000,119.188,119.768,117.563,118.082,290827.37839276,0
+EME.US,D,20210423,000000,118.43,121.034,117.902,120.126,248558.78983941,0
+EME.US,D,20210426,000000,120.924,121.552,119.827,119.927,200095.58033186,0
+EME.US,D,20210427,000000,120.804,121.084,119.378,119.847,171986.6982613,0
+EME.US,D,20210428,000000,119.598,120.446,118.61,119.748,186701.80529574,0
+EME.US,D,20210429,000000,120.635,121.194,118.41,120.764,223398.34282733,0
+EME.US,D,20210430,000000,119.748,121.084,117.742,118.989,575245.59482401,0
+EME.US,D,20210503,000000,120.006,121.344,119.288,119.698,600929.36148946,0
+EME.US,D,20210504,000000,119.308,120.206,118.58,119.887,582584.10030788,0
+EME.US,D,20210505,000000,119.807,121.662,119.807,121.502,210167.97986688,0
+EME.US,D,20210506,000000,122.47,123.678,121.443,123.248,233738.41735746,0
+EME.US,D,20210507,000000,122.46,124.954,121.194,124.456,175533.6425785,0
+EME.US,D,20210510,000000,124.734,126.46,123.408,123.508,206329.29988086,0
+EME.US,D,20210511,000000,121.692,123.986,121.204,123.318,237502.91026619,0
+EME.US,D,20210512,000000,122.92,124.096,118.53,118.71,268921.13750099,0
+EME.US,D,20210513,000000,118.4,123.268,117.832,122.33,310954.13195752,0
+EME.US,D,20210514,000000,123.048,124.006,121.274,123.926,213379.07728011,0
+EME.US,D,20210517,000000,122.65,124.476,121.892,124.346,148187.68437041,0
+EME.US,D,20210518,000000,124.246,124.734,120.934,121.044,178320.67061745,0
+EME.US,D,20210519,000000,119.278,120.824,118.231,120.595,245918.13089891,0
+EME.US,D,20210520,000000,120.635,121.344,119.528,120.944,202966.82072882,0
+EME.US,D,20210521,000000,122.45,123.038,120.824,121.104,179614.93435784,0
+EME.US,D,20210524,000000,121.612,122.87,120.894,122.072,135406.45398601,0
+EME.US,D,20210525,000000,121.912,122.85,120.416,120.466,178085.07652064,0
+EME.US,D,20210526,000000,120.625,122.69,120.556,122.49,188395.07520861,0
+EME.US,D,20210527,000000,124.116,124.754,122.6,124.446,256105.82116216,0
+EME.US,D,20210528,000000,125.044,125.472,123.658,125.254,255348.91246813,0
+EME.US,D,20210601,000000,126.131,127.348,125.453,126.879,268217.36279475,0
+EME.US,D,20210602,000000,127.258,127.258,124.595,125.194,385226.42413945,0
+EME.US,D,20210603,000000,124.546,125.184,122.33,124.884,191274.33583015,0
+EME.US,D,20210604,000000,125.532,126.939,124.565,126.51,389732.78782115,0
+EME.US,D,20210607,000000,126.5,127.418,124.934,127.328,371139.90220589,0
+EME.US,D,20210608,000000,127.628,128.575,125.772,128.196,372774.02296254,0
+EME.US,D,20210609,000000,128.066,128.396,126.8,126.879,255854.1866162,0
+EME.US,D,20210610,000000,127.518,127.906,123.678,123.836,203283.61959944,0
+EME.US,D,20210611,000000,124.704,125.952,124.146,125.852,224468.04027969,0
+EME.US,D,20210614,000000,125.812,125.812,123.438,123.936,255382.99842256,0
+EME.US,D,20210615,000000,124.246,125.842,123.458,125.363,225786.3646938,0
+EME.US,D,20210616,000000,125.004,126.092,123.358,124.854,231190.99352761,0
+EME.US,D,20210617,000000,125.074,125.074,120.426,121.702,272739.76692557,0
+EME.US,D,20210618,000000,120.556,120.714,117.473,117.603,650932.45411493,0
+EME.US,D,20210621,000000,118.73,121.752,118.59,121.284,204683.14878734,0
+EME.US,D,20210622,000000,121.024,121.592,118.979,121.443,195038.82873889,0
+EME.US,D,20210623,000000,121.364,121.932,120.266,121.044,244333.13401776,0
+EME.US,D,20210624,000000,124.206,125.294,122.64,124.654,306902.91602032,0
+EME.US,D,20210625,000000,125.074,126.27,122.72,122.78,940661.06174126,0
+EME.US,D,20210628,000000,122.52,122.81,120.576,121.672,302960.97564292,0
+EME.US,D,20210629,000000,121.902,123.348,120.874,120.944,218347.60640278,0
+EME.US,D,20210630,000000,120.615,122.7,120.256,122.34,233274.24686032,0
+EME.US,D,20210701,000000,123.398,123.618,122.26,122.48,234592.57127443,0
+EME.US,D,20210702,000000,122.75,122.75,120.964,121.284,129493.54341992,0
+EME.US,D,20210706,000000,121.532,121.552,117.134,119.418,187415.6052827,0
+EME.US,D,20210707,000000,118.91,120.695,118.91,120.585,153424.89101627,0
+EME.US,D,20210708,000000,117.962,120.516,116.386,118.72,133315.18042873,0
+EME.US,D,20210709,000000,120.954,122.172,120.436,121.712,122469.83175053,0
+EME.US,D,20210712,000000,120.446,122.9,120.386,122.6,154866.52638318,0
+EME.US,D,20210713,000000,121.842,122.64,120.804,121.214,143962.02854876,0
+EME.US,D,20210714,000000,122.122,122.64,120.685,121.194,176925.15154184,0
+EME.US,D,20210715,000000,120.216,122.35,119.857,121.064,156650.02382249,0
+EME.US,D,20210716,000000,122.162,122.211,118.61,118.89,174450.91226121,0
+EME.US,D,20210719,000000,116.077,117.583,114.78,116.017,216740.55390406,0
+EME.US,D,20210720,000000,115.927,121.562,115.927,120.576,321351.35058773,0
+EME.US,D,20210721,000000,122.202,123.966,120.516,120.974,195352.62002528,0
+EME.US,D,20210722,000000,120.744,120.744,117.563,117.962,338259.98904275,0
+EME.US,D,20210723,000000,119.318,120.754,118.231,120.724,269701.10434066,0
+EME.US,D,20210726,000000,121.622,122.48,120.296,120.744,238423.23103588,0
+EME.US,D,20210727,000000,119.668,121.892,119.468,121.004,244107.56520166,0
+EME.US,D,20210728,000000,121.642,123.886,120.006,122.48,227652.06943499,0
+EME.US,D,20210729,000000,122.29,123.208,117.762,122.231,274242.55650485,0
+EME.US,D,20210730,000000,122.98,123.846,120.884,121.094,301460.19111979,0
+EME.US,D,20210802,000000,121.742,124.516,117.652,117.792,218333.57100979,0
+EME.US,D,20210803,000000,118.241,120.266,116.106,120.026,216769.62721814,0
+EME.US,D,20210804,000000,118.75,119.897,118.181,118.86,214619.20450463,0
+EME.US,D,20210805,000000,119.748,120.804,119.428,119.857,168251.27866665,0
+EME.US,D,20210806,000000,121.542,122.28,120.066,120.615,296824.50131687,0
+EME.US,D,20210809,000000,120.296,120.296,118.371,118.54,147877.90319629,0
+EME.US,D,20210810,000000,118.5,120.246,117.573,119.897,199005.83231807,0
+EME.US,D,20210811,000000,120.844,121.304,119.348,121.304,298278.16702064,0
+EME.US,D,20210812,000000,121.902,122.83,119.768,119.887,182512.24048467,0
+EME.US,D,20210813,000000,120.316,120.814,118.82,119.159,124596.19379033,0
+EME.US,D,20210816,000000,118.211,119.338,116.934,118.52,124225.25840385,0
+EME.US,D,20210817,000000,117.104,117.553,115.907,117.294,218715.53420505,0
+EME.US,D,20210818,000000,116.755,119.019,115.887,117.842,211847.21438676,0
+EME.US,D,20210819,000000,116.456,118.61,116.456,118.361,279928.89572677,0
+EME.US,D,20210820,000000,118.66,119.528,118.171,119.218,214199.14524264,0
+EME.US,D,20210823,000000,120.326,120.466,118.51,118.91,224653.50797293,0
+EME.US,D,20210824,000000,118.82,120.595,118.81,120.176,139982.99463271,0
+EME.US,D,20210825,000000,120.724,122.26,120.346,121.702,171038.3067056,0
+EME.US,D,20210826,000000,122.33,122.33,119.558,119.887,168975.10393432,0
+EME.US,D,20210827,000000,120.116,124.046,119.129,123.378,219390.23559721,0
+EME.US,D,20210830,000000,124.036,124.106,121.762,122.29,188222.64038031,0
+EME.US,D,20210831,000000,122.91,123.608,120.296,120.784,296261.08054066,0
+EME.US,D,20210901,000000,120.645,120.734,118.74,119.787,169691.91150549,0
+EME.US,D,20210902,000000,120.744,121.802,119.488,121.602,209016.07511265,0
+EME.US,D,20210903,000000,121.034,121.632,119.368,121.344,166409.63459918,0
+EME.US,D,20210907,000000,121.074,121.114,117.792,117.932,208990.00938279,0
+EME.US,D,20210908,000000,117.383,119.029,116.635,118.989,233638.16455031,0
+EME.US,D,20210909,000000,118.211,118.54,117.284,117.403,208333.35349592,0
+EME.US,D,20210910,000000,117.992,117.992,116.166,116.226,217840.32719857,0
+EME.US,D,20210913,000000,116.765,117.932,116.386,117.613,229142.8286774,0
+EME.US,D,20210914,000000,118.181,118.181,115.019,115.358,298452.60690509,0
+EME.US,D,20210915,000000,115.299,118.072,115.299,117.363,295923.22858054,0
+EME.US,D,20210916,000000,117.622,117.882,115.877,116.276,225893.63519746,0
+EME.US,D,20210917,000000,116.306,117.124,113.593,114.8,953989.67245272,0
+EME.US,D,20210920,000000,112.226,113.653,110.531,112.955,235912.90074468,0
+EME.US,D,20210921,000000,113.683,114.271,110.311,111.059,223072.52120408,0
+EME.US,D,20210922,000000,111.897,114.63,111.369,112.456,195529.06496588,0
+EME.US,D,20210923,000000,113.144,117.882,112.745,117.752,388270.09936473,0
+EME.US,D,20210924,000000,117.334,118.57,117.284,117.762,214922.97051032,0
+EME.US,D,20210927,000000,118.142,120.665,118.142,119.877,210455.70542342,0
+EME.US,D,20210928,000000,119.936,120.006,116.994,117.164,190686.85438022,0
+EME.US,D,20210929,000000,117.792,119.069,116.366,117.732,231211.04408904,0
+EME.US,D,20210930,000000,118.81,118.81,114.7,114.71,147465.86415888,0
+EME.US,D,20211001,000000,115.757,118.002,114.521,117.443,393422.09112451,0
+EME.US,D,20211004,000000,117.343,119.378,116.575,119.079,248027.44996149,0
+EME.US,D,20211005,000000,119.498,119.797,117.722,118.391,147067.86051447,0
+EME.US,D,20211006,000000,116.884,117.712,114.261,117.543,177813.39141324,0
+EME.US,D,20211007,000000,118.301,120.196,117.932,118.331,233387.53253241,0
+EME.US,D,20211008,000000,118.032,119.099,117.334,117.533,127025.31930773,0
+EME.US,D,20211011,000000,117.214,118.122,115.937,115.967,143792.60130466,0
+EME.US,D,20211012,000000,115.947,116.605,114.511,114.89,186122.34407037,0
+EME.US,D,20211013,000000,114.63,115.678,113.743,115.498,183790.46377591,0
+EME.US,D,20211014,000000,116.964,118.51,116.436,118.092,161633.59086624,0
+EME.US,D,20211015,000000,120.216,120.216,115.608,115.688,284617.71951749,0
+EME.US,D,20211018,000000,114.88,117.742,114.73,117.244,243528.1039763,0
+EME.US,D,20211019,000000,117.882,118.112,116.047,117.144,123807.204198,0
+EME.US,D,20211020,000000,117.284,119.198,116.725,118.61,115490.23131629,0
+EME.US,D,20211021,000000,118.66,120.146,118.45,120.106,165460.24051541,0
+EME.US,D,20211022,000000,120.635,122.38,120.436,120.566,181874.63263116,0
+EME.US,D,20211025,000000,120.466,121.463,119.688,120.794,148996.72452415,0
+EME.US,D,20211026,000000,120.904,121.304,119.538,119.568,194356.10712215,0
+EME.US,D,20211027,000000,118.989,119.528,115.787,115.977,190666.80381878,0
+EME.US,D,20211028,000000,120.974,124.864,120.256,123.866,342637.02660321,0
+EME.US,D,20211029,000000,123.956,126.111,120.854,120.914,259350.00200175,0
+EME.US,D,20211101,000000,121.732,123,121.722,122.55,336014.32616244,0
+EME.US,D,20211102,000000,123.168,123.668,121.374,122.142,166241.20988316,0
+EME.US,D,20211103,000000,121.234,123.078,119.398,122.49,236403.13697168,0
+EME.US,D,20211104,000000,123.388,126.241,122.87,126.241,223750.23018045,0
+EME.US,D,20211105,000000,128.246,132.285,127.388,131.627,347344.89842728,0
+EME.US,D,20211108,000000,134.221,135.348,129.223,129.572,248031.46007377,0
+EME.US,D,20211109,000000,129.932,131.138,129.403,130.899,182086.16605425,0
+EME.US,D,20211110,000000,130.929,131.378,129.104,129.981,138101.24944238,0
+EME.US,D,20211111,000000,129.822,130.121,128.914,129.353,118454.70682391,0
+EME.US,D,20211112,000000,130.131,130.131,128.854,129.473,86039.966685979,0
+EME.US,D,20211115,000000,130.68,130.68,127.218,128.455,140132.37131538,0
+EME.US,D,20211116,000000,128.216,130.799,127.498,129.313,153246.44101952,0
+EME.US,D,20211117,000000,129.503,129.503,126.131,127.966,158659.09007791,0
+EME.US,D,20211118,000000,128.016,128.386,126.58,128.066,189979.06956169,0
+EME.US,D,20211119,000000,127.408,129.473,127.029,128.834,147532.0310116,0
+EME.US,D,20211122,000000,129.612,132.106,128.695,130.021,178304.6301683,0
+EME.US,D,20211123,000000,130.001,130.7,128.814,130.46,156697.14264185,0
+EME.US,D,20211124,000000,130.031,130.72,127.677,128.026,178088.08410485,0
+EME.US,D,20211126,000000,123.388,124.066,120.386,122.042,239208.21051592,0
+EME.US,D,20211129,000000,124.156,124.156,120.934,121.384,228411.98571323,0
+EME.US,D,20211130,000000,120.116,121.034,117.662,118.79,447230.78030965,0
+EME.US,D,20211201,000000,121.264,122.142,118.88,118.959,342075.61088313,0
+EME.US,D,20211202,000000,119.827,124.376,119.827,123.718,185704.28986454,0
+EME.US,D,20211203,000000,123.698,123.698,121.104,123.238,174224.34091703,0
+EME.US,D,20211206,000000,124.416,126.46,124.276,124.595,251886.18050894,0
+EME.US,D,20211207,000000,126.042,127.548,125.353,126.161,218770.67324898,0
+EME.US,D,20211208,000000,126.111,128.455,125.682,128.316,192548.54900911,0
+EME.US,D,20211209,000000,127.298,127.608,125.552,125.592,177977.80601698,0
+EME.US,D,20211210,000000,126.51,126.51,124.356,125.502,146233.75715892,0
+EME.US,D,20211213,000000,124.625,125.552,123.238,124.376,215822.23819051,0
+EME.US,D,20211214,000000,124.366,124.804,121.384,122.28,254085.72709796,0
+EME.US,D,20211215,000000,122.64,123.358,120.546,122.96,285836.79365252,0
+EME.US,D,20211216,000000,124.595,124.884,122.39,122.99,363878.59138354,0
+EME.US,D,20211217,000000,122.042,123.508,119.518,120.924,550975.39273947,0
+EME.US,D,20211220,000000,119.488,119.488,115.757,117.762,246488.56937163,0
+EME.US,D,20211221,000000,118.73,122.162,118.52,121.942,192684.89282685,0
+EME.US,D,20211222,000000,122.42,124.136,121.702,123.876,168966.08118168,0
+EME.US,D,20211223,000000,124.734,125.912,124.436,124.964,134242.51889493,0
+EME.US,D,20211227,000000,124.784,127.518,123.986,127.508,132362.77876074,0
+EME.US,D,20211228,000000,126.969,128.246,126.959,127.069,125183.67524026,0
+EME.US,D,20211229,000000,127.518,128.396,126.949,127.498,120845.7362746,0
+EME.US,D,20211230,000000,128.106,128.754,126.63,126.83,126286.45611898,0
+EME.US,D,20211231,000000,126.86,127.797,125.992,126.8,136761.87193877,0
+EME.US,D,20220103,000000,127.108,128.246,124.426,126.77,297350.82855444,0
+EME.US,D,20220104,000000,127.638,129.912,126.141,129.403,310478.93365159,0
+EME.US,D,20220105,000000,129.333,131.218,126.27,126.51,200255.98482331,0
+EME.US,D,20220106,000000,126.78,127.956,125.952,127.268,221400.3043807,0
+EME.US,D,20220107,000000,126.889,127.208,124.176,124.984,202598.89292656,0
+EME.US,D,20220110,000000,123.946,124.406,121.722,123.258,170781.65951928,0
+EME.US,D,20220111,000000,123.906,124.176,121.194,124.076,149222.29334026,0
+EME.US,D,20220112,000000,124.346,125.154,121.912,122.52,297519.25327047,0
+EME.US,D,20220113,000000,123.558,125.562,123.558,124.266,254475.7105178,0
+EME.US,D,20220114,000000,122.81,124.526,121.882,124.196,161716.80069619,0
+EME.US,D,20220118,000000,122.87,123.598,120.086,120.196,323588.99324346,0
+EME.US,D,20220119,000000,120.066,121.403,118.67,118.81,431942.22721827,0
+EME.US,D,20220120,000000,119.628,121.982,117.433,117.553,292890.58116404,0
+EME.US,D,20220121,000000,117.324,119.907,116.416,116.555,365128.74388878,0
+EME.US,D,20220124,000000,114.76,121.044,114.231,120.635,378356.09926502,0
+EME.US,D,20220125,000000,118.81,119.956,114.311,116.516,367633.05901155,0
+EME.US,D,20220126,000000,118.032,119.867,114.82,115.927,306633.23596907,0
+EME.US,D,20220127,000000,117.124,118.93,115.199,115.378,316391.84421769,0
+EME.US,D,20220128,000000,115.668,117.463,112.935,117.453,304637.20257858,0
+EME.US,D,20220131,000000,115.997,118.84,115.997,118.78,345537.34031425,0
+EME.US,D,20220201,000000,118.82,119.558,116.555,117.393,232823.10922812,0
+EME.US,D,20220202,000000,116.755,117.523,116.186,116.655,200753.23874681,0
+EME.US,D,20220203,000000,115.668,117.334,115.109,115.219,196156.64753868,0
+EME.US,D,20220204,000000,114.999,116.715,114.301,115.887,283371.57712453,0
+EME.US,D,20220207,000000,115.807,116.456,114.471,114.56,254089.73721025,0
+EME.US,D,20220208,000000,114.88,116.496,114.88,115.977,258401.61044605,0
+EME.US,D,20220209,000000,117.244,118.191,116.595,116.785,232164.44828511,0
+EME.US,D,20220210,000000,114.57,117.802,114.451,114.939,235852.74906039,0
+EME.US,D,20220211,000000,115.498,116.086,113.892,114.72,231841.63424605,0
+EME.US,D,20220214,000000,114.959,115.897,113.972,114.909,228633.54441704,0
+EME.US,D,20220215,000000,116.346,117.732,115.827,117.453,164168.98435923,0
+EME.US,D,20220216,000000,116.964,117.862,116.086,117.044,198438.40142956,0
+EME.US,D,20220217,000000,115.787,116.017,114.441,114.511,254184.97737704,0
+EME.US,D,20220218,000000,114.331,116.176,114.331,115.099,237907.9316071,0
+EME.US,D,20220222,000000,114.78,115.737,113.882,114.191,364277.59755602,0
+EME.US,D,20220223,000000,115.388,116.545,114.101,114.331,435646.56844271,0
+EME.US,D,20220224,000000,111.598,112.207,107.399,111.648,511778.5501974,0
+EME.US,D,20220225,000000,114.072,117.403,112.316,116.525,385231.43677981,0
+EME.US,D,20220228,000000,114.73,116.406,114.461,115.119,370770.97187555,0
+EME.US,D,20220301,000000,114.83,115.997,110.161,110.839,357236.84290942,0
+EME.US,D,20220302,000000,112.117,116.854,111.598,115.797,325113.83844031,0
+EME.US,D,20220303,000000,116.027,116.775,113.743,114.281,329230.21870216,0
+EME.US,D,20220304,000000,112.585,115.787,111.947,114.491,337828.90197198,0
+EME.US,D,20220307,000000,114.7,115.458,111.757,111.797,443546.48964665,0
+EME.US,D,20220308,000000,111.807,114.76,110.839,111.957,353907.44718375,0
+EME.US,D,20220309,000000,114.231,116.874,114.121,115.867,345221.5439717,0
+EME.US,D,20220310,000000,113.743,116.944,113.743,116.864,298797.47656172,0
+EME.US,D,20220311,000000,117.822,118.361,116.226,116.256,260582.1090017,0
+EME.US,D,20220314,000000,117.383,117.383,114.531,115.249,194581.67593825,0
+EME.US,D,20220315,000000,116.216,117.343,116.057,117.194,244780.26153768,0
+EME.US,D,20220316,000000,117.214,118.85,116.047,117.872,345705.76503027,0
+EME.US,D,20220317,000000,116.854,118.6,116.735,117.274,246814.39099489,0
+EME.US,D,20220318,000000,117.613,119.568,116.037,119.188,592248.47091776,0
+EME.US,D,20220321,000000,118.82,120.436,117.284,118.52,186517.34013058,0
+EME.US,D,20220322,000000,118.82,119.568,116.246,117.084,283426.71616847,0
+EME.US,D,20220323,000000,116.396,116.396,113.194,113.234,193418.74337523,0
+EME.US,D,20220324,000000,113.653,114.221,112.456,114.211,253364.9094145,0
+EME.US,D,20220325,000000,115.179,116.436,114.461,115.099,205366.87293216,0
+EME.US,D,20220328,000000,114.54,115.119,112.835,113.683,108394.33762575,0
+EME.US,D,20220329,000000,115.159,116.256,114.61,115.129,374257.76450846,0
+EME.US,D,20220330,000000,114.929,115.867,113.743,114.281,250852.57406715,0
+EME.US,D,20220331,000000,113.872,114.8,111.957,112.217,229522.78681653,0
+EME.US,D,20220401,000000,112.595,113.543,111.767,113.443,209493.27847472,0
+EME.US,D,20220404,000000,113.054,113.373,110.421,111.259,521352.69328086,0
+EME.US,D,20220405,000000,110.74,112.585,110.161,111.449,494998.23533554,0
+EME.US,D,20220406,000000,110.571,113.303,110.231,112.585,511481.80188822,0
+EME.US,D,20220407,000000,112.805,114.899,112.097,114.082,476006.3435478,0
+EME.US,D,20220408,000000,114.141,116.246,112.865,112.965,456521.20794885,0
+EME.US,D,20220411,000000,112.835,114.62,112.256,112.465,414683.70646627,0
+EME.US,D,20220412,000000,113.333,115.997,113.333,113.653,501460.53128485,0
+EME.US,D,20220413,000000,113.453,116.655,113.453,116.116,405240.89456019,0
+EME.US,D,20220414,000000,116.575,118.361,116.106,116.555,439696.78185183,0
+EME.US,D,20220418,000000,116.146,117.792,115.628,116.296,369542.87498789,0
+EME.US,D,20220419,000000,116.057,117.742,115.543,115.797,330272.84789659,0
+EME.US,D,20220420,000000,117.074,119.019,116.795,117.882,626993.08629402,0
+EME.US,D,20220421,000000,119.019,119.698,115.638,116.216,289151.1514571,0
+EME.US,D,20220422,000000,115.568,116.057,113.513,113.563,341431.98786119,0
+EME.US,D,20220425,000000,112.875,114.216,111.009,113.753,401655.85417628,0
+EME.US,D,20220426,000000,112.845,113.892,111.189,111.538,504542.30257685,0
+EME.US,D,20220427,000000,111.777,112.515,110.371,111.667,375730.47824559,0
+EME.US,D,20220428,000000,112.905,114.221,104.825,105.125,568495.57331816,0
+EME.US,D,20220429,000000,104.645,108.117,104.488,106.211,535515.40734786,0
+EME.US,D,20220502,000000,105.713,107.702,103.967,105.443,600525.34267661,0
+EME.US,D,20220503,000000,105.413,107.647,105.413,106.441,430272.01545104,0
+EME.US,D,20220504,000000,106.002,109.558,105.633,109.383,417922.8746655,0
+EME.US,D,20220505,000000,108.097,108.585,105.503,106.181,468589.64087436,0
+EME.US,D,20220506,000000,105.613,107.569,104.735,105.763,472778.20315735,0
+EME.US,D,20220509,000000,104.605,105.643,102.8,103.259,493907.48479367,0
+EME.US,D,20220510,000000,103.977,103.977,100.735,102.261,390078.66000583,0
+EME.US,D,20220511,000000,102.182,103.319,100.237,100.915,375088.86027979,0
+EME.US,D,20220512,000000,100.247,102.291,99.4685,101.114,401877.41288009,0
+EME.US,D,20220513,000000,101.803,103.199,101.244,102.052,355605.72973698,0
+EME.US,D,20220516,000000,102.231,103.578,100.925,101.773,307864.34044095,0
+EME.US,D,20220517,000000,102.72,103.807,102.221,103.598,326034.15921001,0
+EME.US,D,20220518,000000,103.139,105.353,101.723,101.982,280495.32408721,0
+EME.US,D,20220519,000000,101.094,103.099,100.616,101.922,356343.59039766,0
+EME.US,D,20220520,000000,102.691,102.81,100.456,102.261,390022.51843383,0
+EME.US,D,20220523,000000,102.999,103.449,101.773,102.201,234676.78363244,0
+EME.US,D,20220524,000000,102.142,103.009,100.965,102.691,288799.26410399,0
+EME.US,D,20220525,000000,102.77,104.575,101.962,104.197,333352.61413244,0
+EME.US,D,20220526,000000,105.373,106.361,104.52,105.663,313186.76197289,0
+EME.US,D,20220527,000000,106.131,107.469,105.723,107.429,174491.01338407,0
+EME.US,D,20220531,000000,106.481,107.239,105.274,105.363,309510.49153446,0
+EME.US,D,20220601,000000,105.543,105.613,102.201,104.317,256782.52761047,0
+EME.US,D,20220602,000000,105.115,107.479,104.177,107.359,240482.42369488,0
+EME.US,D,20220603,000000,106.751,106.889,105.873,106.661,184994.49998986,0
+EME.US,D,20220606,000000,107.559,108.386,106.341,108.366,280507.35442407,0
+EME.US,D,20220607,000000,107.419,108.965,107.284,108.905,176880.03777861,0
+EME.US,D,20220608,000000,108.485,108.645,106.721,107.249,172629.31875517,0
+EME.US,D,20220609,000000,106.361,107.702,106.361,106.461,182128.27223326,0
+EME.US,D,20220610,000000,104.785,105.543,103.767,104.376,291145.17979145,0
+EME.US,D,20220613,000000,101.873,102.341,100.566,100.895,346217.05434677,0
+EME.US,D,20220614,000000,100.685,101.633,99.0895,100.316,355536.55530004,0
+EME.US,D,20220615,000000,101.234,103.957,100.616,102.621,521826.88905871,0
+EME.US,D,20220616,000000,100.665,100.665,95.6033,96.1569,641277.10625768,0
+EME.US,D,20220617,000000,96.9349,98.6706,95.9574,96.0173,1027663.455376,0
+EME.US,D,20220621,000000,96.2666,99.9569,95.3988,99.2391,454281.56023697,0
+EME.US,D,20220622,000000,97.9324,99.5184,97.9324,99.0995,450249.39233314,0
+EME.US,D,20220623,000000,98.8202,100.087,98.461,99.8575,316545.23101264,0
+EME.US,D,20220624,000000,100.426,105.393,100.426,105.363,2277773.8544393,0
+EME.US,D,20220627,000000,106.361,106.82,103.399,105.293,291636.41854652,0
+EME.US,D,20220628,000000,106.341,106.741,103.279,103.409,221959.71504463,0
+EME.US,D,20220629,000000,103.529,103.529,100.257,101.703,211899.34584647,0
+EME.US,D,20220630,000000,100.286,103.199,99.8575,102.701,234675.78110437,0
+EME.US,D,20220701,000000,102.182,104.077,100.745,102.76,194366.13240286,0
+EME.US,D,20220705,000000,100.765,102.999,99.0696,102.79,363488.6079637,0
+EME.US,D,20220706,000000,102.331,102.999,100.017,101.623,187170.98843323,0
+EME.US,D,20220707,000000,102.88,104.137,102.401,103.389,212096.84387657,0
+EME.US,D,20220708,000000,103.389,103.389,101.788,102.401,138979.46403307,0
+EME.US,D,20220711,000000,102.211,102.701,101.344,101.803,133291.11975501,0
+EME.US,D,20220712,000000,101.384,103.479,100.237,100.765,373477.79766878,0
+EME.US,D,20220713,000000,99.8077,101.015,99.4885,100.267,222776.77542297,0
+EME.US,D,20220714,000000,98.7504,100.516,98.2316,100.267,190087.34259342,0
+EME.US,D,20220715,000000,101.795,102.434,100.237,102.044,150476.08743939,0
+EME.US,D,20220718,000000,102.484,103.103,100.986,101.355,218301.51354819,0
+EME.US,D,20220719,000000,102.324,104.851,101.735,104.671,176647.27832625,0
+EME.US,D,20220720,000000,104.861,105.87,103.982,105.45,167900.51970551,0
+EME.US,D,20220721,000000,104.302,106.719,104.092,106.679,251415.24384397,0
+EME.US,D,20220722,000000,106.878,107.278,105.141,106.379,215180.67487822,0
+EME.US,D,20220725,000000,106.349,107.048,105.283,106.169,200301.37315399,0
+EME.US,D,20220726,000000,105.89,107.088,105.73,106.149,244419.63916412,0
+EME.US,D,20220727,000000,105.989,109.136,105.989,108.776,285695.40886882,0
+EME.US,D,20220728,000000,111.802,114.933,111.363,114.569,361755.96428803,0
+EME.US,D,20220729,000000,114.699,116.467,114.099,116.227,319932.52093801,0
+EME.US,D,20220801,000000,115.737,117.565,115.333,116.906,607596.35098911,0
+EME.US,D,20220802,000000,116.656,117.116,114.449,115.208,280996.62931214,0
+EME.US,D,20220803,000000,116.297,116.297,113.8,115.907,232034.4051739,0
+EME.US,D,20220804,000000,116.297,116.327,114.269,114.289,195345.27709485,0
+EME.US,D,20220805,000000,113.151,114.509,112.776,114.259,185416.06404059,0
+EME.US,D,20220808,000000,114.859,115.618,113.93,114.699,157111.24876948,0
+EME.US,D,20220809,000000,115.488,115.817,114.159,114.908,268488.24384408,0
+EME.US,D,20220810,000000,117.875,118.035,116.497,117.286,270479.69335148,0
+EME.US,D,20220811,000000,118.334,119.123,117.645,118.145,168215.90763654,0
+EME.US,D,20220812,000000,118.874,121.201,118.244,121.101,189198.71674998,0
+EME.US,D,20220815,000000,120.552,121.475,119.673,121.241,227829.23276008,0
+EME.US,D,20220816,000000,120.302,122.844,120.302,122.249,331847.1761105,0
+EME.US,D,20220817,000000,120.851,122.749,120.362,122.05,248857.09729223,0
+EME.US,D,20220818,000000,122.349,124.1,122.045,123.568,309263.39778523,0
+EME.US,D,20220819,000000,123.068,123.178,121.281,121.45,315506.0763567,0
+EME.US,D,20220822,000000,120.012,120.861,119.603,119.763,313766.93719413,0
+EME.US,D,20220823,000000,119.763,121.6,119.763,119.782,328419.96059323,0
+EME.US,D,20220824,000000,120.202,122.03,119.942,121.61,247877.89285873,0
+EME.US,D,20220825,000000,121.81,123.976,121.81,123.857,270588.82758794,0
+EME.US,D,20220826,000000,123.837,124.117,120.332,120.572,252810.96059275,0
+EME.US,D,20220829,000000,119.723,121.59,118.904,120.552,200097.12192246,0
+EME.US,D,20220830,000000,120.482,120.482,118.145,118.444,318980.34975573,0
+EME.US,D,20220831,000000,118.384,119.563,118.154,118.774,292157.35714473,0
+EME.US,D,20220901,000000,118.095,118.124,116.438,117.096,456305.26108666,0
+EME.US,D,20220902,000000,118.504,119.763,116.077,116.227,318200.39039612,0
+EME.US,D,20220906,000000,116.586,116.586,114.769,115.847,359232.86083974,0
+EME.US,D,20220907,000000,116.137,118.564,115.608,118.304,350767.44827811,0
+EME.US,D,20220908,000000,117.475,120.272,116.746,120.262,340841.23891844,0
+EME.US,D,20220909,000000,121.321,122.319,120.482,121.92,201475.81773528,0
+EME.US,D,20220912,000000,122.469,123.068,121.595,122.279,196403.57881899,0
+EME.US,D,20220913,000000,119.403,120.322,117.076,117.655,244124.27586363,0
+EME.US,D,20220914,000000,117.335,118.814,116.706,118.384,367373.87438659,0
+EME.US,D,20220915,000000,117.306,119.453,116.756,118.484,351403.23029781,0
+EME.US,D,20220916,000000,117.385,118.234,116.886,117.905,1107512.2537017,0
+EME.US,D,20220919,000000,117.066,119.663,117.066,119.523,249087.38054347,0
+EME.US,D,20220920,000000,118.444,119.263,117.485,118.824,172430.09113411,0
+EME.US,D,20220921,000000,120.631,121.84,118.394,118.624,265362.39901648,0
+EME.US,D,20220922,000000,118.884,119.043,117.276,117.495,328021.47044545,0
+EME.US,D,20220923,000000,116.297,116.392,113.96,115.018,350574.21059338,0
+EME.US,D,20220926,000000,114.869,116.876,114.249,114.759,336230.56773614,0
+EME.US,D,20220927,000000,115.837,116.017,112.711,113.71,302196.70566696,0
+EME.US,D,20220928,000000,114.679,117.925,114.12,117.196,240170.41256311,0
+EME.US,D,20220929,000000,115.947,117.136,113.99,115.817,247129.97290798,0
+EME.US,D,20220930,000000,116.127,118.154,115.158,115.338,304276.26354874,0
+EME.US,D,20221003,000000,117.266,119.003,115.698,118.474,216628.45566641,0
+EME.US,D,20221004,000000,119.992,122.564,119.992,122.11,233786.56034632,0
+EME.US,D,20221005,000000,120.631,122.055,120.591,121.311,265345.37808051,0
+EME.US,D,20221006,000000,120.572,122.02,120.182,121.64,161543.70073995,0
+EME.US,D,20221007,000000,121.041,121.041,119.073,120.132,178042.99507503,0
+EME.US,D,20221010,000000,121.031,122.51,120.402,121.79,205882.23768605,0
+EME.US,D,20221011,000000,121.311,123.658,121.041,122.819,285430.08251414,0
+EME.US,D,20221012,000000,122.869,123.038,121.211,121.251,246653.38670109,0
+EME.US,D,20221013,000000,119.273,124.307,118.973,123.548,282534.52093777,0
+EME.US,D,20221014,000000,124.267,124.307,121.291,121.8,194980.82881898,0
+EME.US,D,20221017,000000,123.88,127.58,123.6,127.43,321651,0
+EME.US,D,20221018,000000,130,131.57,126.28,127.98,386812,0
+EME.US,D,20221019,000000,127.37,128.37,126.3244,127.84,336246,0
+EME.US,D,20221020,000000,127.86,128.5,124.25,124.82,171763,0
+EME.US,D,20221021,000000,125.22,127.71,123.79,126.68,325897,0
+EME.US,D,20221024,000000,127.49,129.17,126.54,128.09,288380,0
+EME.US,D,20221025,000000,129.488,130.989,128.23,130.11,245683,0
+EME.US,D,20221026,000000,130.72,131.92,128.86,129.12,507317,0
+EME.US,D,20221027,000000,134.03,137.31,131.73,134.44,587980,0
+EME.US,D,20221028,000000,135.59,142.08,135.55,140.03,682751,0
+EME.US,D,20221031,000000,139.24,141.87,138.65,141.1,559776,0
+EME.US,D,20221101,000000,141.58,144.626,141.08,144.34,373336,0
+EME.US,D,20221102,000000,142.65,144.65,140.15,140.34,454206,0
+EME.US,D,20221103,000000,139.28,143.79,138.53,142.34,277208,0
+EME.US,D,20221104,000000,145.08,145.9,142.115,144.35,333148,0
+EME.US,D,20221107,000000,145.74,146.02,143.625,145.7,359192,0
+EME.US,D,20221108,000000,146.33,148.3,144.54,145.9,320458,0
+EME.US,D,20221109,000000,143.98,146.99,143.98,146.49,398193,0
+EME.US,D,20221110,000000,150,152.12,148.54,152.06,511688,0
+EME.US,D,20221111,000000,151.72,153.42,150.27,150.79,478087,0
+EME.US,D,20221114,000000,150.7,153.58,149.36,149.52,470475,0
+EME.US,D,20221115,000000,150.43,153.4224,149.57,152.83,439961,0
+EME.US,D,20221116,000000,153,155.285,152.56,154.38,508179,0
+EME.US,D,20221117,000000,152.65,153.79,151.195,152.84,404812,0
+EME.US,D,20221118,000000,154.65,155.54,151.92,155.33,695444,0
+EME.US,D,20221121,000000,154.4,155.97,154.03,154.76,318478,0
+EME.US,D,20221122,000000,155.6,156.67,151.865,154.79,364716,0
+EME.US,D,20221123,000000,153.95,155.75,153.32,153.59,214197,0
+EME.US,D,20221125,000000,154.28,155.95,154.28,155.4,118979,0
+EME.US,D,20221128,000000,154.51,155.58,152.06,152.81,224236,0
+EME.US,D,20221129,000000,152.52,153.92,151.78,152.12,209536,0
+EME.US,D,20221130,000000,151.91,154.92,149.74,154.9,348691,0
+EME.US,D,20221201,000000,155.55,156.15,153.56,154.01,149789,0
+EME.US,D,20221202,000000,152.76,155.23,152.125,153.89,207252,0
+EME.US,D,20221205,000000,152.04,152.04,147.15,149.11,376048,0
+EME.US,D,20221206,000000,149.72,150.489,147.29,148.98,298241,0
+EME.US,D,20221207,000000,148.58,150.64,148.13,149.33,194157,0
+EME.US,D,20221208,000000,150.52,151.53,149.21,150.83,160383,0
+EME.US,D,20221209,000000,150.46,150.55,148.52,148.56,194767,0
+EME.US,D,20221212,000000,148.68,149.68,147.95,149.43,231958,0
+EME.US,D,20221213,000000,153.24,153.24,149.2999,150.22,306606,0
+EME.US,D,20221214,000000,151.11,151.31,146.43,147.56,432952,0
+EME.US,D,20221215,000000,146.79,147.33,144.15,145.73,462840,0
+EME.US,D,20221216,000000,144,148.22,143.68,148.17,2007717,0
+EME.US,D,20221219,000000,148.19,148.81,146.12,146.9,267585,0
+EME.US,D,20221220,000000,146.5,148.3,146.475,146.63,339905,0
+EME.US,D,20221221,000000,147.49,150.63,146.9,149.34,307143,0
+EME.US,D,20221222,000000,148.15,149.57,146.31,149.08,311056,0
+EME.US,D,20221223,000000,148.91,150.47,148.68,149.85,130828,0
+EME.US,D,20221227,000000,149.8,151.4,149.27,150.08,132544,0
+EME.US,D,20221228,000000,150.19,150.75,147.57,147.6,132766,0
+EME.US,D,20221229,000000,148.67,150,148.31,149.12,161527,0
+EME.US,D,20221230,000000,148.84,148.93,147.34,148.11,157668,0
+EME.US,D,20230103,000000,148.86,149.32,146.39,148.31,188290,0
+EME.US,D,20230104,000000,149.13,149.75,144.54,145.44,375765,0
+EME.US,D,20230105,000000,144.5,145.58,141.89,142.4,261225,0
+EME.US,D,20230106,000000,144.42,147.715,143.52,147.64,221906,0
+EME.US,D,20230109,000000,147.81,149.31,144.44,145.04,290080,0
+EME.US,D,20230110,000000,144.44,147.33,143.71,147.05,244287,0
+EME.US,D,20230111,000000,147.78,149.69,147.65,147.79,177056,0
+EME.US,D,20230112,000000,147.95,151.91,147.45,151.85,229607,0
+EME.US,D,20230113,000000,151.82,152.98,150.74,152.69,175438,0
+EME.US,D,20230117,000000,150.35,152.59,148.33,148.4,278650,0
+EME.US,D,20230118,000000,148.26,150.81,146.85,147.23,197610,0
+EME.US,D,20230119,000000,146.46,146.83,143.28,144.03,130161,0
+EME.US,D,20230120,000000,144.98,145.33,142.63,145.32,191666,0
+EME.US,D,20230123,000000,145.18,145.685,143.9,144.38,202242,0
+EME.US,D,20230124,000000,144.1,147.75,143.32,146.55,213296,0
+EME.US,D,20230125,000000,145.48,147.245,144.69,146.22,152895,0
+EME.US,D,20230126,000000,147.47,147.885,145.27,146.35,136978,0
+EME.US,D,20230127,000000,145.59,147.19,145.59,146.58,153504,0
+EME.US,D,20230130,000000,146.24,148.56,145.09,145.45,176160,0
+EME.US,D,20230131,000000,145.93,148.52,145.93,148.25,331946,0
+EME.US,D,20230201,000000,148.02,150.77,147.15,149.08,247594,0
+EME.US,D,20230202,000000,149.46,149.9,147.34,149.58,188963,0
+EME.US,D,20230203,000000,149.1,150.67,148.42,148.64,263761,0
+EME.US,D,20230206,000000,148,148.98,145.98,147.41,284782,0
+EME.US,D,20230207,000000,146.49,148.29,144.635,148.13,301116,0
+EME.US,D,20230208,000000,147.08,148.49,146.93,147.61,212888,0
+EME.US,D,20230209,000000,148.5,149.32,145.12,145.15,428731,0
+EME.US,D,20230210,000000,145.16,145.92,143.85,145.87,207177,0
+EME.US,D,20230213,000000,146.18,148.13,145.79,147.26,161071,0
+EME.US,D,20230214,000000,146.91,148.445,145.85,147.01,154750,0
+EME.US,D,20230215,000000,145.56,148.98,145.47,148.64,264031,0
+EME.US,D,20230216,000000,146.85,150.74,146.85,148.76,294452,0
+EME.US,D,20230217,000000,149.33,152.225,149.2001,151.19,268422,0
+EME.US,D,20230221,000000,149.76,149.83,145.77,146.48,203154,0
+EME.US,D,20230222,000000,147.14,148.07,146.22,146.54,239243,0
+EME.US,D,20230223,000000,155.4,165.82,153.47,162.12,743230,0
+EME.US,D,20230224,000000,165.94,169.885,161,165.52,576922,0
+EME.US,D,20230227,000000,166.12,166.94,164.755,166.04,472551,0
+EME.US,D,20230228,000000,166.16,168.9,166.16,167.22,555390,0
+EME.US,D,20230301,000000,167.47,168.38,166,166.99,347704,0
+EME.US,D,20230302,000000,166.29,167.975,165.78,166.86,283586,0
+EME.US,D,20230303,000000,167.8,169.465,165.36,168.95,209241,0
+EME.US,D,20230306,000000,168.38,168.8,165.59,166.49,367001,0
+EME.US,D,20230307,000000,167.2,168.36,165.63,165.81,346869,0
+EME.US,D,20230308,000000,166.22,168.02,164.72,167.97,320930,0
+EME.US,D,20230309,000000,168.69,168.83,164.8,164.89,216790,0
+EME.US,D,20230310,000000,164.07,164.07,157.12,158.49,417210,0
+EME.US,D,20230313,000000,155.76,158.745,154.77,155.68,272749,0
+EME.US,D,20230314,000000,159.13,160.13,157.45,158.39,363377,0
+EME.US,D,20230315,000000,154.95,155.95,152.75,155.91,460593,0
+EME.US,D,20230316,000000,154.26,160.64,153.95,160.54,453065,0
+EME.US,D,20230317,000000,160.07,161.095,157.17,160.4,898145,0
+EME.US,D,20230320,000000,161.49,163.68,160.91,161.65,337601,0
+EME.US,D,20230321,000000,163.87,165.44,161.205,162.02,314756,0
+EME.US,D,20230322,000000,160.9,163.15,159.29,159.91,374772,0
+EME.US,D,20230323,000000,159.79,160.55,156.02,157.64,327170,0
+EME.US,D,20230324,000000,155.89,157.66,153.56,156.7,339504,0
+EME.US,D,20230327,000000,158.02,159.96,155.78,159.17,435146,0
+EME.US,D,20230328,000000,158.8,159.91,157.94,159.52,185088,0
+EME.US,D,20230329,000000,160.53,161.22,159.17,160.56,205634,0
+EME.US,D,20230330,000000,160.96,162.28,159.35,160.94,239678,0
+EME.US,D,20230331,000000,161.67,162.84,160.73,162.59,302869,0
+EME.US,D,20230403,000000,162.82,164.94,162.78,164.52,776329,0
+EME.US,D,20230404,000000,164.99,164.99,158.09,158.7,288729,0
+EME.US,D,20230405,000000,157.65,158.1,151.61,154.24,444902,0
+EME.US,D,20230406,000000,154.14,154.29,151.52,152.82,245087,0
+EME.US,D,20230410,000000,152.16,157.27,152.16,156.73,620317,0
+EME.US,D,20230411,000000,157.41,158.37,154.63,154.92,256739,0
+EME.US,D,20230412,000000,155.96,156.3,154.23,154.77,287431,0
+EME.US,D,20230413,000000,154.77,156.4,154,155.99,179483,0
+EME.US,D,20230414,000000,155.16,157.31,154.95,155.91,192590,0
+EME.US,D,20230417,000000,156.26,157.21,155.345,157.18,174371,0
+EME.US,D,20230418,000000,157.73,159.5,155.4,156.69,193641,0
+EME.US,D,20230419,000000,156.39,157.155,155.14,155.94,292939,0
+EME.US,D,20230420,000000,155.35,159.22,155.35,158.93,403748,0
+EME.US,D,20230421,000000,158.98,159.6199,157.015,157.78,480072,0
+EME.US,D,20230424,000000,158.13,160.545,158.13,159.73,467213,0
+EME.US,D,20230425,000000,157.95,160.63,157.95,160,690129,0
+EME.US,D,20230426,000000,158.37,159.26,155.465,157.86,928659,0
+EME.US,D,20230427,000000,162.09,171.58,161.8,171.44,630895,0
+EME.US,D,20230428,000000,171.22,174.05,169.51,171,623519,0
+EME.US,D,20230501,000000,170.85,171.99,167.04,167.62,414759,0
+EME.US,D,20230502,000000,167.34,167.34,164.83,166.74,335389,0
+EME.US,D,20230503,000000,167.65,168.865,165.568,165.96,318600,0
+EME.US,D,20230504,000000,165.02,166.51,164.3,165.27,271579,0
+EME.US,D,20230505,000000,167.03,168.775,166.69,167.88,232187,0
+EME.US,D,20230508,000000,168.35,168.765,165.74,166.47,237749,0
+EME.US,D,20230509,000000,166.46,166.89,165.11,166.36,210710,0
+EME.US,D,20230510,000000,167.18,168.25,164.94,166.31,332961,0
+EME.US,D,20230511,000000,164.93,166.27,164.71,165.04,237250,0
+EME.US,D,20230512,000000,165.32,167.03,164.7,165.1,267319,0
+EME.US,D,20230515,000000,165.35,166.57,164.5513,165.6,171075,0
+EME.US,D,20230516,000000,165,165.25,162.49,164.28,335543,0
+EME.US,D,20230517,000000,165.03,166.18,164.93,165.46,240092,0
+EME.US,D,20230518,000000,164.93,166.9,164.557,166.71,323029,0
+EME.US,D,20230519,000000,167.84,167.8425,164.76,164.95,372254,0
+EME.US,D,20230522,000000,165.2,166.39,163.24,164.91,245360,0
+EME.US,D,20230523,000000,163.52,165.07,162.675,163.1,413196,0
+EME.US,D,20230524,000000,163.77,164.9,161.49,161.68,539785,0
+EME.US,D,20230525,000000,162.22,167.88,161.945,167.48,386523,0
+EME.US,D,20230526,000000,167.91,171.6475,167.91,170.86,373763,0
+EME.US,D,20230530,000000,171.67,173.78,170.345,171.02,276700,0
+EME.US,D,20230531,000000,170.16,172.25,163.4,164.84,619233,0
+EME.US,D,20230601,000000,164.85,165.94,163.44,165.46,363270,0
+EME.US,D,20230602,000000,166.58,173.2,166.33,173.19,499230,0
+EME.US,D,20230605,000000,172.19,172.31,168,170.32,201827,0
+EME.US,D,20230606,000000,170.49,175.25,170.105,174.65,388755,0
+EME.US,D,20230607,000000,175,176.8,174.5,176.72,310775,0
+EME.US,D,20230608,000000,175.93,176.8999,174.68,176.52,273489,0
+EME.US,D,20230609,000000,175.2,175.545,172.83,174.59,258322,0
+EME.US,D,20230612,000000,174.66,176.245,172.795,174.71,379834,0
+EME.US,D,20230613,000000,174.65,178.46,174.65,177.14,486477,0
+EME.US,D,20230614,000000,176.57,177.08,173.77,175.77,339854,0
+EME.US,D,20230615,000000,175.36,176.98,173.2008,176.83,366809,0
+EME.US,D,20230616,000000,178.61,178.91,175.1066,175.73,530129,0
+EME.US,D,20230620,000000,175,175.01,173.24,174.74,341397,0
+EME.US,D,20230621,000000,174.48,178.02,174.11,177.92,448492,0
+EME.US,D,20230622,000000,177.84,179.26,176.405,177.36,577484,0
+EME.US,D,20230623,000000,176.02,177.93,174.01,175.55,5885600,0
+EME.US,D,20230626,000000,176.8,178.99,176.26,177.56,450383,0
+EME.US,D,20230627,000000,178,180.23,177.96,179.88,314887,0
+EME.US,D,20230628,000000,180.41,180.85,178.84,179.36,567258,0
+EME.US,D,20230629,000000,179.25,183.94,178.52,183.44,368928,0
+EME.US,D,20230630,000000,184.19,185.655,182.335,184.78,383250,0
+EME.US,D,20230703,000000,184.35,184.76,182.94,184.27,114443,0
+EME.US,D,20230705,000000,182.95,184.11,181.65,182.65,238750,0
+EME.US,D,20230706,000000,181.68,183.41,180.63,183.12,429495,0
+EME.US,D,20230707,000000,182.56,185.1,182.56,184.35,583586,0
+EME.US,D,20230710,000000,184.34,187.495,184.34,186.18,291781,0
+EME.US,D,20230711,000000,186.2,187.6571,184.79,186.26,274535,0
+EME.US,D,20230712,000000,187.76,188.46,186.49,187.56,218032,0
+EME.US,D,20230713,000000,187.81,188.41,186.725,187.64,192197,0
+EME.US,D,20230714,000000,187.92,188,186,187.68,252306,0
+EME.US,D,20230717,000000,187.99,189.67,187.05,189.08,213760,0
+EME.US,D,20230718,000000,189.08,192.625,189.08,190.95,231156,0
+EME.US,D,20230719,000000,192.31,192.38,187.8039,191.23,275867,0
+EME.US,D,20230720,000000,191.78,191.78,189.04,190.68,250212,0
+EME.US,D,20230721,000000,191.88,191.9,190.0175,190.35,300072,0
+EME.US,D,20230724,000000,191.31,192.13,189.105,190.47,296403,0
+EME.US,D,20230725,000000,190.13,191.46,189.55,189.81,302567,0
+EME.US,D,20230726,000000,189.07,190.8,187.53,189.2,450342,0
+EME.US,D,20230727,000000,195,200.6,193.04,200.56,796837,0
+EME.US,D,20230728,000000,202.21,212.71,201.85,211.82,857215,0
+EME.US,D,20230731,000000,212.7,215.93,212.59,215.04,550347,0
+EME.US,D,20230801,000000,214.57,218.03,213.815,214.38,545419,0
+EME.US,D,20230802,000000,213.6,216.655,213.3,216.18,367969,0
+EME.US,D,20230803,000000,215.58,217.47,213.72,215.24,436142,0
+EME.US,D,20230804,000000,216.41,217.6753,212.89,216.88,381795,0
+EME.US,D,20230807,000000,217.36,221.73,217.215,220.78,360326,0
+EME.US,D,20230808,000000,219.84,222.27,217.71,221.18,314448,0
+EME.US,D,20230809,000000,220.41,220.535,216.44,217,385415,0
+EME.US,D,20230810,000000,218.1,220.35,216.865,219.89,299744,0
+EME.US,D,20230811,000000,219.7,222.81,219.05,220.97,276056,0
+EME.US,D,20230814,000000,220.97,223.49,220.2374,223.41,263474,0
+EME.US,D,20230815,000000,222.81,222.81,219.485,220.83,225886,0
+EME.US,D,20230816,000000,221.15,222.315,216.34,216.93,302778,0
+EME.US,D,20230817,000000,216.76,217.5,210.71,211.97,431195,0
+EME.US,D,20230818,000000,210.97,215.13,209.72,214.19,403857,0
+EME.US,D,20230821,000000,214.82,216.22,211.21,215.18,367609,0
+EME.US,D,20230822,000000,214.99,217.26,214,217.11,197941,0
+EME.US,D,20230823,000000,217.91,220.24,216.435,219.12,178097,0
+EME.US,D,20230824,000000,219.5,220.7399,217.41,217.94,158180,0
+EME.US,D,20230825,000000,218.88,220.2699,215.22,220.13,340464,0
+EME.US,D,20230828,000000,221.24,224.645,221.24,222.52,313992,0
+EME.US,D,20230829,000000,221.24,224.83,220.31,224.72,157259,0
+EME.US,D,20230830,000000,225.32,226.52,224.13,224.39,180936,0
+EME.US,D,20230831,000000,224.91,226.36,223.5,224.25,350184,0
+EME.US,D,20230901,000000,225.12,227.495,224.79,226,251372,0
+EME.US,D,20230905,000000,224.88,224.88,215.28,220.58,428035,0
+EME.US,D,20230906,000000,220.9,223.1,220.51,222.98,227750,0
+EME.US,D,20230907,000000,222.06,223.5288,220.0532,222.59,257703,0
+EME.US,D,20230908,000000,223.06,224.59,221.9,222.76,284425,0
+EME.US,D,20230911,000000,223.23,226.17,221.775,222.45,240873,0
+EME.US,D,20230912,000000,222.28,223.8348,219.48,219.94,215719,0
+EME.US,D,20230913,000000,219.43,220.09,215.22,215.93,359057,0
+EME.US,D,20230914,000000,217.06,218.27,216.08,218.21,333075,0
+EME.US,D,20230915,000000,217.01,217.01,210.79,212.86,1006098,0
+EME.US,D,20230918,000000,213.23,216.71,212.22,215.71,224978,0
+EME.US,D,20230919,000000,215.51,216.78,214.37,216.45,186398,0
+EME.US,D,20230920,000000,217.37,218.99,214.88,214.96,158184,0
+EME.US,D,20230921,000000,213.48,213.48,208.72,208.91,232953,0
+EME.US,D,20230922,000000,208.9,211.42,208.5178,210.03,214247,0
+EME.US,D,20230925,000000,209.91,212.24,209.56,211.11,130633,0
+EME.US,D,20230926,000000,210.52,211.735,207.625,208.22,172738,0
+EME.US,D,20230927,000000,209.79,212.46,209.23,212.27,143639,0
+EME.US,D,20230928,000000,212.23,215.0575,212.075,212.71,179407,0
+EME.US,D,20230929,000000,214.42,215.07,209.44,210.39,206931,0
+EME.US,D,20231002,000000,209.61,210.9241,205.2131,206.96,213811,0
+EME.US,D,20231003,000000,205.31,207,202.76,203.82,213539,0
+EME.US,D,20231004,000000,204,206.235,202.67,205.37,216767,0
+EME.US,D,20231005,000000,205,207.18,203.76,204.4,198741,0
+EME.US,D,20231006,000000,203.41,208.395,203.01,206.72,398146,0
+EME.US,D,20231009,000000,205.59,208.77,205.3,208.05,142024,0
+EME.US,D,20231010,000000,208.31,210.07,207.16,207.2,299827,0
+EME.US,D,20231011,000000,207.29,210.01,207.29,209.98,166103,0
+EME.US,D,20231012,000000,210.03,210.03,205.035,206.67,182952,0
+EME.US,D,20231013,000000,206.7,207.44,201.53,202.02,182431,0
+EME.US,D,20231016,000000,203.76,205.95,201.83,202.59,163505,0
+EME.US,D,20231017,000000,201.88,207.62,200.3563,206.38,589274,0
+EME.US,D,20231018,000000,204.33,204.33,196.35,196.45,380050,0
+EME.US,D,20231019,000000,196.02,198.49,194,195.59,344495,0
+EME.US,D,20231020,000000,196.34,196.4288,192.12,192.53,274602,0
+EME.US,D,20231023,000000,192.59,194.94,191.87,192.5,241877,0
+EME.US,D,20231024,000000,194.9,195.78,192.305,192.82,200718,0
+EME.US,D,20231025,000000,192.57,194.52,191.5,191.6,319554,0
+EME.US,D,20231026,000000,206.74,209.74,202.015,206.04,719380,0
+EME.US,D,20231027,000000,207.12,207.625,201.96,205.32,382203,0
+EME.US,D,20231030,000000,207.24,209.8516,203.57,204.96,302203,0
+EME.US,D,20231031,000000,204.7,207.86,204.7,206.65,252688,0
+EME.US,D,20231101,000000,206.37,207.77,204.11,206.69,323381,0
+EME.US,D,20231102,000000,209.66,212.0599,207.35,207.39,281564,0
+EME.US,D,20231103,000000,209.45,213.285,207.425,210.22,301646,0
+EME.US,D,20231106,000000,209.96,211.52,208.12,210.79,271855,0
+EME.US,D,20231107,000000,210,210,206.37,208.59,287500,0
+EME.US,D,20231108,000000,209.77,211.65,207.31,207.58,227020,0
+EME.US,D,20231109,000000,208.98,210.1893,207.36,209.09,182770,0
+EME.US,D,20231110,000000,210.37,211.2,208.56,210.68,272760,0
+EME.US,D,20231113,000000,210.03,212.14,210,211.5,167064,0
+EME.US,D,20231114,000000,214.29,218.81,214.29,217.59,194939,0
+EME.US,D,20231115,000000,217.47,218.72,212.865,214.76,446208,0
+EME.US,D,20231116,000000,214.98,216.61,209.61,209.71,357429,0
+EME.US,D,20231117,000000,210.15,215.375,209.785,214.67,277906,0
+EME.US,D,20231120,000000,214.3,214.3,212.49,213.64,191784,0
+EME.US,D,20231121,000000,213.18,216.15,213.15,213.86,297321,0
+EME.US,D,20231122,000000,214.77,216.49,213.715,216.26,154074,0
+EME.US,D,20231124,000000,215.86,216.81,215.62,216.5,44363,0
+EME.US,D,20231127,000000,216.47,220.93,215.92,219.34,362510,0
+EME.US,D,20231128,000000,218.4,219.93,211.245,211.64,329099,0
+EME.US,D,20231129,000000,213.04,214.225,210.76,211.41,270552,0
+EME.US,D,20231130,000000,211.63,213.63,211.4956,212.52,241100,0
+EME.US,D,20231201,000000,212.15,215.31,211.09,214.32,197203,0
+EME.US,D,20231204,000000,214.3,217.24,211.7601,216.79,273757,0
+EME.US,D,20231205,000000,216.21,216.21,211.55,211.77,354862,0
+EME.US,D,20231206,000000,212.98,214.695,210.53,211.89,257341,0
+EME.US,D,20231207,000000,211.5,213.89,210.34,212.44,235376,0
+EME.US,D,20231208,000000,212.49,215.23,212.01,214.73,197451,0
+EME.US,D,20231211,000000,215.21,216.54,214.98,216.17,154911,0
+EME.US,D,20231212,000000,216.66,219.28,215.2901,216.73,212677,0
+EME.US,D,20231213,000000,216.49,217.69,214.82,217.45,386955,0
+EME.US,D,20231214,000000,219.95,221.84,217.7339,218.62,337509,0
+EME.US,D,20231215,000000,218.43,220.66,216.1,216.64,868423,0
+EME.US,D,20231218,000000,215.25,217.92,214.85,216.77,260318,0
+EME.US,D,20231219,000000,218.99,221.03,217.02,218.2,543108,0
+EME.US,D,20231220,000000,218.2,218.77,214.94,214.97,258594,0
+EME.US,D,20231221,000000,216.03,216.7659,211.58,214.02,321783,0
+EME.US,D,20231222,000000,215.25,217.255,213.27,216.01,386005,0
+EME.US,D,20231226,000000,215.7,217.87,215.145,216.51,133160,0
+EME.US,D,20231227,000000,217.05,218.8,215.01,216.2,176701,0
+EME.US,D,20231228,000000,215.72,216.93,215.46,216.22,185520,0
+EME.US,D,20231229,000000,215.89,217.68,215.4,215.43,221138,0
+EME.US,D,20240102,000000,213.68,215.22,210.99,212.78,226850,0
+EME.US,D,20240103,000000,211.58,212.03,209.3068,210.52,284622,0
+EME.US,D,20240104,000000,210.68,212.12,210.68,211.13,572781,0
+EME.US,D,20240105,000000,211.14,212.79,211.105,212.45,526833,0
+EME.US,D,20240108,000000,213.17,214.31,210.38,213.83,232113,0
+EME.US,D,20240109,000000,212.46,215.4029,211.095,214.22,243586,0
+EME.US,D,20240110,000000,214.04,218.66,214.04,218.57,296359,0
+EME.US,D,20240111,000000,218.45,221.45,217.5801,221.2,235097,0
+EME.US,D,20240112,000000,222.63,222.74,218.935,218.98,216421,0
+EME.US,D,20240116,000000,217.26,220.35,217.08,220.28,162357,0
+EME.US,D,20240117,000000,218.76,220.2999,217.8516,218.99,158854,0
+EME.US,D,20240118,000000,220.32,227.8415,220.15,223.26,282880,0
+EME.US,D,20240119,000000,224.55,225.22,217.22,218.88,244432,0
+EME.US,D,20240122,000000,219.94,224.3675,218.42,223.89,218475,0
+EME.US,D,20240123,000000,224.58,225,219.88,221.51,183763,0
+EME.US,D,20240124,000000,223.17,223.43,219.07,220.11,321610,0
+EME.US,D,20240125,000000,222.46,223.48,220.445,220.48,386044,0
+EME.US,D,20240126,000000,220.94,224.51,220.53,224.21,302604,0
+EME.US,D,20240129,000000,223.54,228.9,220.62,224.63,392104,0
+EME.US,D,20240130,000000,226.51,231.02,226.51,230.75,338857,0
+EME.US,D,20240131,000000,230.96,233.03,226.99,228.11,415483,0
+EME.US,D,20240201,000000,229.26,233.73,228.3,233.72,280044,0
+EME.US,D,20240202,000000,232.71,237.21,231.34,235.21,406496,0
+EME.US,D,20240205,000000,233.45,234.94,229.75,233.48,262009,0
+EME.US,D,20240206,000000,233.63,236.96,232.92,236.94,223842,0
+EME.US,D,20240207,000000,238.38,240.94,237.6383,238.99,300792,0
+EME.US,D,20240208,000000,239.26,242.03,239.26,242,250688,0
+EME.US,D,20240209,000000,241.73,245.465,241.025,245.15,214384,0
+EME.US,D,20240212,000000,245.3,246.13,243.51,243.52,212142,0
+EME.US,D,20240213,000000,239.19,245.18,238.94,242.75,441487,0
+EME.US,D,20240214,000000,245.04,248.785,243.985,248.47,325743,0
+EME.US,D,20240215,000000,250,252.95,247.24,252.34,259264,0
+EME.US,D,20240216,000000,252.61,255.71,252.2233,252.92,256300,0
+EME.US,D,20240220,000000,250.2,252.23,248.31,251.16,382290,0
+EME.US,D,20240221,000000,250.74,252.77,248.61,252.12,319842,0
+EME.US,D,20240222,000000,254.62,259.28,254.085,259.2,302164,0
+EME.US,D,20240223,000000,260.64,270.39,260.6292,269.72,894237,0
+EME.US,D,20240226,000000,269.35,276.26,269.06,274.88,1131678,0
+EME.US,D,20240227,000000,275,278.39,272.29,277.47,1125932,0
+EME.US,D,20240228,000000,290.92,307.99,289.51,305.45,1055005,0
+EME.US,D,20240229,000000,308,318.2,305.89,313.52,964252,0
+EME.US,D,20240301,000000,315.79,321.16,314.775,319.99,631821,0
+EME.US,D,20240304,000000,321.71,329.14,321.71,323.77,535847,0
+EME.US,D,20240305,000000,323.34,329.21,322.46,324.66,596364,0
+EME.US,D,20240306,000000,325.67,330.26,324.29,325.73,611037,0
+EME.US,D,20240307,000000,326.35,328.005,322.325,325.84,799636,0
+EME.US,D,20240308,000000,327.89,330.88,323.8601,325.01,423943,0
+EME.US,D,20240311,000000,323.43,323.5,313.485,316.41,584310,0
+EME.US,D,20240312,000000,317.07,323.69,314.745,323.23,499387,0
+EME.US,D,20240313,000000,322.65,326.495,322.4225,323.86,445939,0
+EME.US,D,20240314,000000,324.29,327.47,320.94,326.72,425302,0
+EME.US,D,20240315,000000,324.92,330.105,324.92,328.5,1105050,0
+EME.US,D,20240318,000000,330.46,336.535,329.49,330.84,329420,0
+EME.US,D,20240319,000000,330,334.82,328.02,334.69,343667,0
+EME.US,D,20240320,000000,334.82,336.46,332.595,334.12,362883,0
+EME.US,D,20240321,000000,336.24,347.47,336.12,345.89,408249,0
+EME.US,D,20240322,000000,346.95,349.74,345.21,347.98,302114,0
+EME.US,D,20240325,000000,347.11,348.46,344.02,347.12,275957,0
+EME.US,D,20240326,000000,347.87,353.05,347.55,351.18,359319,0
+EME.US,D,20240327,000000,353.3,354.73,350.15,351.59,310231,0
+EME.US,D,20240328,000000,351.96,353,348.69,350.2,324716,0
+EME.US,D,20240401,000000,350.02,355.507,348,354.87,304097,0
+EME.US,D,20240402,000000,352,358.99,351.3101,358.24,324078,0
+EME.US,D,20240403,000000,357.65,365.87,357.03,362.41,486398,0
+EME.US,D,20240404,000000,364.23,369.53,356.94,357.13,387535,0
+EME.US,D,20240405,000000,358.25,367.79,358.25,365.02,375643,0
+EME.US,D,20240408,000000,364.97,365.66,360.92,361.11,443218,0
+EME.US,D,20240409,000000,362.07,364.6684,344.47,351.9,397300,0
+EME.US,D,20240410,000000,347.17,355.29,345.1481,350.06,512488,0
+EME.US,D,20240411,000000,351.33,354.8199,347.63,352.4,370275,0
+EME.US,D,20240412,000000,352,354.99,350.41,351.88,373954,0
+EME.US,D,20240415,000000,356.8,358,347.2,347.27,352827,0
+EME.US,D,20240416,000000,346.76,347.59,343.37,345.25,409335,0
+EME.US,D,20240417,000000,346.28,346.28,334.43,339.2,483385,0
+EME.US,D,20240418,000000,341.34,342.7699,334.75,336.06,383529,0
+EME.US,D,20240419,000000,336.35,337.55,327.38,328.58,686642,0
+EME.US,D,20240422,000000,330.3,334.9917,328.7775,332.59,449850,0
+EME.US,D,20240423,000000,335.09,341.3225,334.16,338.08,399602,0
+EME.US,D,20240424,000000,341.62,346.62,335.77,338.89,525591,0
+EME.US,D,20240425,000000,359.37,361.28,347.93,349.35,826179,0
+EME.US,D,20240426,000000,345.59,355.265,345.48,354.02,609345,0
+EME.US,D,20240429,000000,354.01,365.25,352.8901,363.65,715707,0
+EME.US,D,20240430,000000,362.84,366.575,356.495,357.17,494741,0
+EME.US,D,20240501,000000,359.75,362.06,353.93,355.24,393075,0
+EME.US,D,20240502,000000,356.48,357.31,348.645,356.29,398525,0
+EME.US,D,20240503,000000,360,365.11,359.735,363.77,330998,0
+EME.US,D,20240506,000000,367.52,376.7,367.52,371.97,437551,0
+EME.US,D,20240507,000000,371.5,377.8,369.995,375.39,474749,0
+EME.US,D,20240508,000000,375,380,372.4298,379.43,357871,0
+EME.US,D,20240509,000000,379.79,383.98,378.642,382.28,286137,0
+EME.US,D,20240510,000000,384.61,385.37,379.238,380.28,287188,0
+EME.US,D,20240513,000000,380.77,382.005,371.6301,373.56,297431,0
+EME.US,D,20240514,000000,373.56,375.2,366.24,374.26,309776,0
+EME.US,D,20240515,000000,377.1,385.9,377.1,385.6,389820,0
+EME.US,D,20240516,000000,385.25,385.77,375.2022,375.59,325094,0
+EME.US,D,20240517,000000,378.21,380.15,375.63,378.37,258041,0
+EME.US,D,20240520,000000,379.22,386.49,379.22,383.83,267014,0
+EME.US,D,20240521,000000,382.52,388.72,381.06,388.24,466713,0
+EME.US,D,20240522,000000,388.9,392.61,384.59,388.5,444522,0
+EME.US,D,20240523,000000,393.25,396.8746,388.4005,390.1,541756,0
+EME.US,D,20240524,000000,390.3,400.57,390.3,398.69,376417,0
+EME.US,D,20240528,000000,400.54,401.98,392.51,393.68,506910,0
+EME.US,D,20240529,000000,391.9,397.21,390.1,393.9,443103,0
+EME.US,D,20240530,000000,394.36,399.61,394.13,395.59,403319,0
+EME.US,D,20240531,000000,395.59,400.97,379.571,388.66,4335683,0
+EME.US,D,20240603,000000,391,391.635,366.36,373.1,1102286,0
+EME.US,D,20240604,000000,371.17,372.51,360.3023,368.89,794568,0
+EME.US,D,20240605,000000,370.43,380.2,368.89,378.14,530616,0
+EME.US,D,20240606,000000,377.37,377.67,370.97,374.25,469829,0
+EME.US,D,20240607,000000,378.66,383.4,375.69,376,335431,0
+EME.US,D,20240610,000000,373.62,380.35,373.62,379.03,379416,0
+EME.US,D,20240611,000000,379.03,381.4429,373.79,374.9,415373,0
+EME.US,D,20240612,000000,380,387.56,380,382.6,371699,0
+EME.US,D,20240613,000000,382.41,390.16,379.31,390.14,345329,0
+EME.US,D,20240614,000000,386.02,386.5299,375.0001,377.2,336883,0
+EME.US,D,20240617,000000,377.2,386.68,376.31,383.03,399848,0
+EME.US,D,20240618,000000,382.54,388,377.085,385.68,352662,0
+EME.US,D,20240620,000000,385.68,391.6199,382.03,385.91,488637,0
+EME.US,D,20240621,000000,382.96,383.115,364.275,381.27,889389,0
+EME.US,D,20240624,000000,381,382.33,372.23,380.78,496063,0
+EME.US,D,20240625,000000,381.07,381.7199,371.36,378.53,381067,0
+EME.US,D,20240626,000000,376.23,379.76,365.11,368.52,625555,0
+EME.US,D,20240627,000000,369.5,371.515,367,370.38,475554,0
+EME.US,D,20240628,000000,370,375.36,362.08,365.08,898858,0
+EME.US,D,20240701,000000,367.93,370.785,357.915,359.66,469975,0
+EME.US,D,20240702,000000,358.41,361.14,355,356.86,652014,0
+EME.US,D,20240703,000000,357.91,371.28,355.5,371.09,381407,0
+EME.US,D,20240705,000000,370.34,372.97,359.82,362.54,290202,0
+EME.US,D,20240708,000000,366.28,369.38,362.76,363.84,300973,0
+EME.US,D,20240709,000000,363.84,368.06,363.38,363.56,462450,0
+EME.US,D,20240710,000000,365.85,373.08,365.59,372.76,337431,0
+EME.US,D,20240711,000000,374.08,378.0899,370.4798,375.46,253398,0
+EME.US,D,20240712,000000,377.93,382.25,371.48,376.45,294414,0
+EME.US,D,20240715,000000,377.57,384.21,376.14,380.39,343425,0
+EME.US,D,20240716,000000,383.42,391.31,380.1445,390.88,360698,0
+EME.US,D,20240717,000000,386,386,361.211,361.24,431878,0
+EME.US,D,20240718,000000,364.85,374.48,356.53,364.83,460445,0
+EME.US,D,20240719,000000,365.18,366.97,360.725,363.61,379424,0
+EME.US,D,20240722,000000,366.74,375.96,364.5,375.74,284680,0
+EME.US,D,20240723,000000,374.28,383.275,371.4,379.21,388804,0
+EME.US,D,20240724,000000,374.23,376.01,355.51,356.73,636885,0
+EME.US,D,20240725,000000,388.61,396.84,345.785,346.6,1435602,0
+EME.US,D,20240726,000000,359.42,368.08,351.905,364.05,1229635,0
+EME.US,D,20240729,000000,365.34,374.84,362.46,362.87,409424,0
+EME.US,D,20240730,000000,364.83,370.2,355.22,358.47,449974,0
+EME.US,D,20240731,000000,370.85,380.715,369.43,375.44,474751,0
+EME.US,D,20240801,000000,375.58,384.975,360.85,366.12,487457,0
+EME.US,D,20240802,000000,355.89,359.745,341.46,349.7,583337,0
+EME.US,D,20240805,000000,329.14,348.04,319.49,340.22,654071,0
+EME.US,D,20240806,000000,343.51,355.64,341.59,350.43,426691,0
+EME.US,D,20240807,000000,359.32,360.82,343.08,347.88,396506,0
+EME.US,D,20240808,000000,353.99,357.39,345.81,357.02,326380,0
+EME.US,D,20240809,000000,357.02,360.87,353.525,355.77,259177,0
+EME.US,D,20240812,000000,356.81,360.17,352.0945,355.8,208098,0
+EME.US,D,20240813,000000,359.42,362.96,354.51,361.46,297684,0
+EME.US,D,20240814,000000,364.44,367.46,361.42,365.35,293393,0
+EME.US,D,20240815,000000,371.56,374.77,368.13,372.19,188163,0
+EME.US,D,20240816,000000,372.19,372.31,363.15,366.59,220433,0
+EME.US,D,20240819,000000,366.59,368.68,361.26,368.54,279269,0
+EME.US,D,20240820,000000,368,371.64,361.51,367.3,299389,0
+EME.US,D,20240821,000000,366.25,373.33,360.13,373.13,243787,0
+EME.US,D,20240822,000000,373.01,378.27,371.98,372.76,290916,0
+EME.US,D,20240823,000000,374.8,383.15,374.74,382.3,236766,0
+EME.US,D,20240826,000000,382.71,385.17,375.05,377.61,212472,0
+EME.US,D,20240827,000000,375,383.16,373.265,380.87,281955,0
+EME.US,D,20240828,000000,380,383.02,376.92,379.75,231054,0
+EME.US,D,20240829,000000,382.41,392.31,381.5,385.17,287121,0
+EME.US,D,20240830,000000,386.89,393.35,386.59,393.06,552455,0
+EME.US,D,20240903,000000,389.92,389.92,357.2601,358.63,524063,0
+EME.US,D,20240904,000000,356.31,361.1,351.91,356.46,350312,0
+EME.US,D,20240905,000000,354.1,355.76,350.07,353.47,383256,0
+EME.US,D,20240906,000000,354.39,360.5599,350.53,352.88,384845,0
+EME.US,D,20240909,000000,355.75,366.27,355.635,364.1,376041,0
+EME.US,D,20240910,000000,365.27,371.94,363.61,371.26,362917,0
+EME.US,D,20240911,000000,372.69,385.07,364.5,385.07,338469,0
+EME.US,D,20240912,000000,385.27,393.765,382.52,388.49,408879,0
+EME.US,D,20240913,000000,392.78,400.49,392.45,396.42,248731,0
+EME.US,D,20240916,000000,396.86,403.69,394.51,402.69,199160,0
+EME.US,D,20240917,000000,406.19,410.67,404.22,409.2,349916,0
+EME.US,D,20240918,000000,411.84,417.7799,406.235,408.75,383981,0
+EME.US,D,20240919,000000,420.67,432.88,412.43,430.05,460807,0
+EME.US,D,20240920,000000,430.45,437.095,428,435.6,721895,0
+EME.US,D,20240923,000000,437.61,441.89,434.98,435.11,392666,0
+EME.US,D,20240924,000000,434.99,437.6134,427.0181,433.56,362831,0
+EME.US,D,20240925,000000,435.5,442.1499,433.5,435.47,524783,0
+EME.US,D,20240926,000000,440.44,443.96,428.63,429.3,512696,0
+EME.US,D,20240927,000000,428.7,430.77,423.61,427.09,363911,0
+EME.US,D,20240930,000000,421.88,430.98,421.88,430.53,278152,0
+EME.US,D,20241001,000000,428.5,429.83,420.2,428.28,274212,0
+EME.US,D,20241002,000000,425,433.55,423.66,429.89,226401,0
+EME.US,D,20241003,000000,429.89,431.355,426.04,430.95,308794,0
+EME.US,D,20241004,000000,437.85,440.75,430.79,435,291622,0
+EME.US,D,20241007,000000,433.35,444.98,433.23,440.36,352395,0
+EME.US,D,20241008,000000,443.55,445.655,439.175,439.74,351203,0
+EME.US,D,20241009,000000,439.04,448.1,439.04,446.94,266208,0
+EME.US,D,20241010,000000,443,443.5,436.1901,442.09,182184,0
+EME.US,D,20241011,000000,441.8,450.55,441.8,450.45,151161,0
+EME.US,D,20241014,000000,452.39,454.84,449.32,452.6,142015,0
+EME.US,D,20241015,000000,452.94,454.3979,441.6,444.91,245784,0
+EME.US,D,20241016,000000,447.21,452.44,444.375,447.28,246826,0
+EME.US,D,20241017,000000,452.25,455.515,448.82,453.75,266452,0
+EME.US,D,20241018,000000,453.8,453.86,444.4343,453.74,261886,0
+EME.US,D,20241021,000000,453,456.16,449.27,455.1,217306,0
+EME.US,D,20241022,000000,450,454.11,445.03,447.94,221561,0
+EME.US,D,20241023,000000,445.35,449.68,442.07,445.62,172697,0
+EME.US,D,20241024,000000,445.96,447.5,441.6,446.11,265366,0
+EME.US,D,20241025,000000,443.91,443.91,422.16,428.58,502949,0
+EME.US,D,20241028,000000,432.12,434.2299,429.46,431.56,359443,0
+EME.US,D,20241029,000000,430,436.95,427.82,436.79,355043,0
+EME.US,D,20241030,000000,431.99,438.56,431.2942,431.77,369933,0
+EME.US,D,20241031,000000,439.12,456.76,436.51,446.07,548206,0
+EME.US,D,20241101,000000,457.56,461.8699,451.515,453.21,523314,0
+EME.US,D,20241104,000000,450.7,468.59,450.6739,461.5,394001,0
+EME.US,D,20241105,000000,462.13,476.5,462.13,475.78,357431,0
+EME.US,D,20241106,000000,492.45,504.53,486.8826,501.88,616589,0
+EME.US,D,20241107,000000,503,509.46,501.601,504.35,796879,0
+EME.US,D,20241108,000000,507.87,519.0999,506.0005,514.15,593427,0
+EME.US,D,20241111,000000,522.01,525.3065,516.3401,520.44,634907,0
+EME.US,D,20241112,000000,521.85,524.5,510.8892,514.08,472098,0
+EME.US,D,20241113,000000,516.75,517,498.605,500.36,454922,0
+EME.US,D,20241114,000000,501.43,502.4999,492.795,498.11,556822,0
+EME.US,D,20241115,000000,499.02,504.64,495.7636,498.86,436785,0
+EME.US,D,20241118,000000,502.585,505.81,497.25,500.85,402228,0
+EME.US,D,20241119,000000,497.03,514.2399,495.4201,514,448935,0
+EME.US,D,20241120,000000,518.97,520.95,508.76,515.82,437223,0
+EME.US,D,20241121,000000,520.045,532.3799,518.5,526.95,398226,0
+EME.US,D,20241122,000000,523.6,528.41,497.88,504.92,661365,0
+EME.US,D,20241125,000000,508.86,513.15,503.04,510.99,651345,0
+EME.US,D,20241126,000000,510.99,522.7375,508.745,514.78,451861,0
+EME.US,D,20241127,000000,521.49,522.49,505.27,507.95,391237,0
+EME.US,D,20241129,000000,517.28,519.7201,509.97,510.12,177411,0
+EME.US,D,20241202,000000,514.433,517.74,505.07,505.09,319094,0
+EME.US,D,20241203,000000,508.47,510.7599,501.045,509.59,340881,0
+EME.US,D,20241204,000000,510,514.87,507.38,514.71,336650,0
+EME.US,D,20241205,000000,513.225,518.1,508.24,513.52,323267,0
+EME.US,D,20241206,000000,513.75,513.75,504.35,509.03,313354,0
+EME.US,D,20241209,000000,505.1,509.03,468.55,478.59,556766,0
+EME.US,D,20241210,000000,482.21,485.31,473.6506,474.31,349384,0
+EME.US,D,20241211,000000,482,483,476.7401,480.96,319216,0
+EME.US,D,20241212,000000,482.935,484.54,476.825,480.25,250057,0
+EME.US,D,20241213,000000,478.805,484.63,476.59,479.28,266118,0
+EME.US,D,20241216,000000,477,487.265,477,484.55,343832,0
+EME.US,D,20241217,000000,479.01,481.78,470.54,476.9,440332,0
+EME.US,D,20241218,000000,482.54,484.905,464.245,464.42,556035,0
+EME.US,D,20241219,000000,470.6746,477.21,461.655,464.3,371432,0
+EME.US,D,20241220,000000,457.5691,470.95,454.74,465.82,867624,0
+EME.US,D,20241223,000000,462.43,465,457.4501,463.26,192016,0
+EME.US,D,20241224,000000,465,465.485,461.21,463.49,134891,0
+EME.US,D,20241226,000000,462.38,466.77,460.2601,466.58,145120,0
+EME.US,D,20241227,000000,462.61,464.125,454.52,459.38,177580,0
+EME.US,D,20241230,000000,455.53,460.59,450,457.25,291883,0
+EME.US,D,20241231,000000,458.745,459.465,452.75,453.9,349784,0
+EME.US,D,20250102,000000,457.39,463.88,453.29,457.63,308529,0
+EME.US,D,20250103,000000,459.72,474.08,459.52,473.65,390176,0
+EME.US,D,20250106,000000,477.665,486.48,475,479.13,479465,0
+EME.US,D,20250107,000000,480,480.85,456.35,470.18,429803,0
+EME.US,D,20250108,000000,468.85,475.98,462.08,475.86,360742,0
+EME.US,D,20250110,000000,470,471.72,463.3933,467.04,351522,0
+EME.US,D,20250113,000000,459.27,469.845,457.0781,467.78,312372,0
+EME.US,D,20250114,000000,472.14,494.405,471.98,492.91,407480,0
+EME.US,D,20250115,000000,503.07,509.57,498.315,502.02,444495,0
+EME.US,D,20250116,000000,508.79,516.53,504.89,510.99,313585,0
+EME.US,D,20250117,000000,514.245,514.49,502.7,506.47,375435,0
+EME.US,D,20250121,000000,511.79,527.51,510.57,527.16,412015,0
+EME.US,D,20250122,000000,533.1398,545.295,532.3795,535.99,383178,0
+EME.US,D,20250123,000000,533,533.535,523.5,531.8,365000,0
+EME.US,D,20250124,000000,532.75,534.39,523.47,531.65,285709,0
+EME.US,D,20250127,000000,487.115,487.115,428.93,430,1611245,0
+EME.US,D,20250128,000000,441.9,444.63,430.14,438.27,1087023,0
+EME.US,D,20250129,000000,440.73,450.52,435,439.41,506525,0
+EME.US,D,20250130,000000,443.955,454.98,440.84,448.69,589816,0
+EME.US,D,20250131,000000,455.42,458.32,441.89,448.06,701489,0
+EME.US,D,20250203,000000,439.225,453.2899,432.12,448.4,635404,0
+EME.US,D,20250204,000000,451.725,452.32,442.55,445,386939,0
+EME.US,D,20250205,000000,450.995,463.64,448.09,456.65,358011,0
+EME.US,D,20250206,000000,461,467.7,457.785,467.17,422019,0
+EME.US,D,20250207,000000,470.73,471.7796,460.15,461.75,331805,0
+EME.US,D,20250210,000000,464.085,469.29,461.0001,466.51,345770,0
+EME.US,D,20250211,000000,463.76,463.76,443.02,446.24,373188,0
+EME.US,D,20250212,000000,437.22,438.71,431.01,433.49,604050,0
+EME.US,D,20250213,000000,436.455,439.34,421.4301,427.55,519382,0
+EME.US,D,20250214,000000,427.345,428.92,422.2378,426.29,303336,0
+EME.US,D,20250218,000000,427.965,435.9699,427.745,433.91,466321,0
+EME.US,D,20250219,000000,432,436.085,430.52,434.85,340652,0
+EME.US,D,20250220,000000,435.325,436.11,418.86,424.64,432220,0
+EME.US,D,20250221,000000,432.35,432.91,402.71,404.35,702717,0
+EME.US,D,20250224,000000,403.5,406.44,388.29,391.43,841081,0
+EME.US,D,20250225,000000,391.14,400.47,385.52,398.03,827896,0
+EME.US,D,20250226,000000,420,433.63,415.1257,420.88,881452,0
+EME.US,D,20250227,000000,421.05,424.14,401.84,402.71,576992,0
+EME.US,D,20250228,000000,402.33,409.01,396.015,408.91,676931,0
+EME.US,D,20250303,000000,410.405,411.1,394.01,395.73,560394,0
+EME.US,D,20250304,000000,385.77,398.38,376.29,388.08,662282,0
+EME.US,D,20250305,000000,389.145,396.2,384.8,392.6,522745,0
+EME.US,D,20250306,000000,380.31,387.37,370.2093,374.87,689258,0
+EME.US,D,20250307,000000,373.15,382.62,363.8,375.35,583571,0
+EME.US,D,20250310,000000,368.08,369.99,355.525,361.16,640181,0
+EME.US,D,20250311,000000,362.37,379.99,360.0001,372.6,620383,0
+EME.US,D,20250312,000000,386.37,390,377.61,382.39,530117,0
+EME.US,D,20250313,000000,380.53,382.515,369.72,372.92,335806,0
+EME.US,D,20250314,000000,381.41,390.3003,379.3,388.51,330475,0
+EME.US,D,20250317,000000,387.7511,398.65,384.33,395.09,391234,0
+EME.US,D,20250318,000000,392.405,392.56,383.115,386.54,359688,0
+EME.US,D,20250319,000000,389.0283,401.88,386.12,398.54,412270,0
+EME.US,D,20250320,000000,393.58,406.545,390.72,399.52,559663,0
+EME.US,D,20250321,000000,392.83,395.89,390.44,395.14,1255904,0
+EME.US,D,20250324,000000,404.51,415.52,404.44,412.85,560918,0
+EME.US,D,20250325,000000,411.105,416.8,407.135,412.28,359430,0
+EME.US,D,20250326,000000,411.86,411.86,391.13,392.25,296589,0
+EME.US,D,20250327,000000,389,389.93,377.38,379.33,637146,0
+EME.US,D,20250328,000000,378.31,380.29,366.72,370.87,400389,0
+EME.US,D,20250331,000000,363.715,369.7,352.1,369.63,775936,0
+EME.US,D,20250401,000000,367.52,377.09,365.96,375.5,408252,0
+EME.US,D,20250402,000000,362.7999,385.0464,362.7999,384.95,399986,0
+EME.US,D,20250403,000000,362.15,367.65,352.18,354.54,491219,0
+EME.US,D,20250404,000000,339.87,347.76,320.885,342.02,1172088,0
+EME.US,D,20250407,000000,325.475,361.99,324.8,350.48,1144110,0
+EME.US,D,20250408,000000,365.645,375.55,347.68,354.26,819269,0
+EME.US,D,20250409,000000,349.865,396.67,349.78,391,931535,0
+EME.US,D,20250410,000000,377.43,386.23,365.86,375.2,643623,0
+EME.US,D,20250411,000000,375.2,385.2696,366.98,383.73,455213,0
+EME.US,D,20250414,000000,391.005,393,378.9901,385.79,388478,0
+EME.US,D,20250415,000000,389.965,395.68,386.005,390.1,395799,0
+EME.US,D,20250416,000000,383.375,389.31,375,382.4,498358,0
+EME.US,D,20250417,000000,383.745,383.95,374.115,378.81,359206,0
+EME.US,D,20250421,000000,375.71,375.71,356.97,362.71,400608,0
+EME.US,D,20250422,000000,368.7,376.34,365.87,373.2,370609,0
+EME.US,D,20250423,000000,388.17,397.51,382.1293,384.13,404705,0
+EME.US,D,20250424,000000,383.92,402.7,382.31,400.62,331896,0
+EME.US,D,20250425,000000,404.625,414.645,404.4289,410.24,524514,0
+EME.US,D,20250428,000000,412,417.3175,404.1,410.26,689291,0
+EME.US,D,20250429,000000,410.25,414.84,406.56,413.02,501129,0
+EME.US,D,20250430,000000,383.975,400.8,374.64,400.7,1128446,0
+EME.US,D,20250501,000000,408.6,418.95,407.475,412.52,606964,0
+EME.US,D,20250502,000000,415.72,433.83,415.72,430.19,678618,0
+EME.US,D,20250505,000000,428.0631,439.64,426.28,435.99,551420,0
+EME.US,D,20250506,000000,430,437.29,429.733,433.07,411839,0
+EME.US,D,20250507,000000,433.225,437.46,427.895,434.15,430396,0
+EME.US,D,20250508,000000,438.995,448.44,435.02,440.24,312376,0
+EME.US,D,20250509,000000,443.24,444.02,436.615,439.43,219895,0
+EME.US,D,20250512,000000,458,465,451.77,457.31,441855,0
+EME.US,D,20250513,000000,457.69,474.295,457.0561,472.38,750110,0
+EME.US,D,20250514,000000,476.555,478.745,465.905,466.57,599575,0
+EME.US,D,20250515,000000,462.36,469.43,461,464.29,489873,0
+EME.US,D,20250516,000000,466.035,472.325,463,470.43,424096,0
+EME.US,D,20250519,000000,462.95,470.89,460.12,469.99,298811,0
+EME.US,D,20250520,000000,471.4,478.16,471.4,472.52,564797,0
+EME.US,D,20250521,000000,465,475.74,463.26,463.77,355153,0
+EME.US,D,20250522,000000,454.735,462.2,451.99,458.31,455756,0
+EME.US,D,20250523,000000,450.68,465.275,450.68,463.32,397634,0
+EME.US,D,20250527,000000,470.07,476.02,466.95,475.59,340493,0
+EME.US,D,20250528,000000,474.72,476.84,468.06,469.14,280831,0
+EME.US,D,20250529,000000,476.9999,476.9999,464.8,468.26,343822,0
+EME.US,D,20250530,000000,466.4189,472.03,464.16,471.86,807395,0
+EME.US,D,20250602,000000,467.66,470.13,457.3,469.55,330865,0
+EME.US,D,20250603,000000,470.925,486.57,468.83,483.78,435329,0
+EME.US,D,20250604,000000,482.25,490,480.47,482.64,340406,0
+EME.US,D,20250605,000000,483.7,488.795,480,484.06,350953,0
+EME.US,D,20250606,000000,490,491.7347,484.055,488.82,336302,0
+EME.US,D,20250609,000000,486.75,486.75,471.855,473.79,488957,0
+EME.US,D,20250610,000000,474.43,474.43,455.1401,465.93,404819,0
+EME.US,D,20250611,000000,466.95,472.38,464.21,471.89,329948,0
+EME.US,D,20250612,000000,467.57,476.12,466.49,474.93,380755,0
+EME.US,D,20250613,000000,471.42,481.46,470.02,477.92,401014,0
+EME.US,D,20250616,000000,482.26,489.68,480.0201,485.81,376693,0
+EME.US,D,20250617,000000,482.095,486.92,479.4,481.39,571467,0
+EME.US,D,20250618,000000,482.02,493.39,481.14,485.21,541467,0
+EME.US,D,20250620,000000,487.565,489.32,478.1601,485.03,1452509,0
+EME.US,D,20250623,000000,484.705,496.23,483.5742,494.6,389430,0
+EME.US,D,20250624,000000,497.3,503.37,493.47,500.65,359685,0
+EME.US,D,20250625,000000,502.9,505.66,499.307,502.57,266750,0
+EME.US,D,20250626,000000,505.12,512.72,504.58,510.99,340382,0
+EME.US,D,20250627,000000,518.58,532.49,517.645,530.62,681275,0
+EME.US,D,20250630,000000,530,538.3,523.5,534.89,421530,0
+EME.US,D,20250701,000000,531.925,535.855,516.91,530.88,635634,0
+EME.US,D,20250702,000000,529.04,541.8,529.04,541.8,389114,0
+EME.US,D,20250703,000000,534.9,550.18,533.08,547.22,302472,0
+EME.US,D,20250707,000000,547.25,553.9732,545.1,551.14,481117,0
+EME.US,D,20250708,000000,552.5,552.59,532.2508,541.34,416919,0
+EME.US,D,20250709,000000,544.32,548.09,539.4401,546.28,389111,0
+EME.US,D,20250710,000000,547.22,550.86,537.105,547.59,383262,0
+EME.US,D,20250711,000000,545.4,556.61,542.0012,554.22,215578,0
+EME.US,D,20250714,000000,552.1,560.01,552,556.86,283946,0
+EME.US,D,20250715,000000,562.77,562.77,546.9101,549.76,341587,0
+EME.US,D,20250716,000000,549.45,555.58,546.44,553.3,258505,0
+EME.US,D,20250717,000000,555.535,562.03,554.1,559.25,287837,0
+EME.US,D,20250718,000000,561.625,570,560.08,565.56,415089,0
+EME.US,D,20250721,000000,563.14,566.3215,558.7,560.44,263613,0
+EME.US,D,20250722,000000,557.93,561.885,540,558.98,315051,0
+EME.US,D,20250723,000000,563.525,574.015,563.2001,573.66,231858,0
+EME.US,D,20250724,000000,574.295,580.4757,569.04,578.8,253909,0
+EME.US,D,20250725,000000,608.555,636.38,605.9,635.06,658238,0
+EME.US,D,20250728,000000,637.885,641.955,626.65,631.66,578783,0
+EME.US,D,20250729,000000,635.545,637.22,628.335,636.23,417991,0
+EME.US,D,20250730,000000,635.24,642.555,632.69,639.33,560885,0
+EME.US,D,20250731,000000,661.46,667.64,616.04,627.49,731434,0
+EME.US,D,20250801,000000,611.38,632.3,595.62,624.67,508828,0
+EME.US,D,20250804,000000,629.28,634.84,621.02,629.22,340127,0
+EME.US,D,20250805,000000,634.5189,635.62,613.775,625,404739,0
+EME.US,D,20250806,000000,623.03,625.71,615.8,622.27,299332,0
+EME.US,D,20250807,000000,621.41,624.9408,613.4901,617.51,220084,0
+EME.US,D,20250808,000000,620.45,620.45,610,618.22,321494,0
+EME.US,D,20250811,000000,616.96,624,611.29011,614.69,299142,0
+EME.US,D,20250812,000000,621.1302,633.78,615.3436,632.57,347430,0
+EME.US,D,20250813,000000,637.98,640.38,602.89,616.71,364069,0
+EME.US,D,20250814,000000,606.56,618.14,604.38,609.75,239208,0
+EME.US,D,20250815,000000,609.9,613.37,596.86,605.62,233195,0
+EME.US,D,20250818,000000,604.58,613.35,604.46,612.92,261915,0
+EME.US,D,20250819,000000,611.46,611.87,604.89,607.1,229524,0
+EME.US,D,20250820,000000,601.64,607.44,589.3,605.13,302680,0
+EME.US,D,20250821,000000,601.79,611.67,601.79,610.85,225050,0
+EME.US,D,20250822,000000,611.24,625.26,609.66,610.24,222927,0
+EME.US,D,20250825,000000,612.325,620.065,605.72,609.16,279330,0
+EME.US,D,20250826,000000,609.07,619.79,608.46,618.84,422956,0
+EME.US,D,20250827,000000,617.615,628.3337,615.6,624,372781,0
+EME.US,D,20250828,000000,624.585,634.27,624,633.25,322934,0
+EME.US,D,20250829,000000,631.57,633.25,611.64,620,353374,0
+EME.US,D,20250902,000000,605.21,621.565,596.17,620.41,298658,0
+EME.US,D,20250903,000000,622.73,627.969,620.22,627.28,303382,0
+EME.US,D,20250904,000000,627.275,642.075,626.5,640.57,330236,0
+EME.US,D,20250905,000000,638.89,640.59,612.5,625.4,429837,0
+EME.US,D,20250908,000000,631.775,637.55,619.615,621.58,577527,0
+EME.US,D,20250909,000000,631.6,631.6,618.385,623.03,560919,0
+EME.US,D,20250910,000000,632.7021,641.8499,628.0001,634.4,767793,0
+EME.US,D,20250911,000000,638.66,648.1899,634.91,640,666621,0
+EME.US,D,20250912,000000,638.35,640.555,628.59,629.08,455512,0
+EME.US,D,20250915,000000,628,630.344,616.15,628.75,523615,0
+EME.US,D,20250916,000000,624.01,627.615,613.5501,618.99,431291,0
+EME.US,D,20250917,000000,622.025,626.095,611.2437,616.72,381639,0
+EME.US,D,20250918,000000,617.09,639.11,616.52,628.92,706268,0
+EME.US,D,20250919,000000,628.91,634.72,613.8125,632.02,10505243,0
+EME.US,D,20250922,000000,625.01,655.92,622.5901,655.83,837794,0
+EME.US,D,20250923,000000,657,660.4279,641.715,644.7,546572,0
+EME.US,D,20250924,000000,651.5,653.09,625.505,626.57,462996,0
+EME.US,D,20250925,000000,614.12,628,608.995,625,357472,0
+EME.US,D,20250926,000000,626.515,645.95,626.515,640.57,396453,0
+EME.US,D,20250929,000000,644.785,650.91,636.1601,640.63,410380,0
+EME.US,D,20250930,000000,640.175,651.18,640.175,649.54,301054,0
+EME.US,D,20251001,000000,644.705,657.88,640.98,654.92,407918,0
+EME.US,D,20251002,000000,654.71,664.165,649.66,660.28,342516,0
+EME.US,D,20251003,000000,661.72,663.2522,649.94,654.41,321673,0
+EME.US,D,20251006,000000,658.25,679.02,657.5,670,592414,0
+EME.US,D,20251007,000000,678.38,685.8199,663.3,673.08,485366,0
+EME.US,D,20251008,000000,677.07,695.4,672.954,695.03,417682,0
+EME.US,D,20251009,000000,697.5,697.5,678.68,680.83,415042,0
+EME.US,D,20251010,000000,695.5,697.91,663.66,663.74,423666,0
+EME.US,D,20251013,000000,685.3457,686.9099,672.5,677.02,241700,0
+EME.US,D,20251014,000000,665.73,681.02,661.01,674.14,452030,0
+EME.US,D,20251015,000000,687.84,692.57,680,690.64,662960,0
+EME.US,D,20251016,000000,691.935,695.91,683.05,687.22,416549,0
+EME.US,D,20251017,000000,680.1535,692.11,675.3507,689.01,524706,0
+EME.US,D,20251020,000000,700,704.09,693.355,700.18,289555,0
+EME.US,D,20251021,000000,700.145,701.24,680.5,689.95,384592,0
+EME.US,D,20251022,000000,692.395,700.29,646.55,662.93,569201,0
+EME.US,D,20251023,000000,665.765,698.1,665.66,696.28,470720,0
+EME.US,D,20251024,000000,732.01,752.52,729.8901,748.24,690122,0
+EME.US,D,20251027,000000,755,755.57,741.5,754.85,477640,0
+EME.US,D,20251028,000000,752.5,758.72,747.01,751.44,399113,0
+EME.US,D,20251029,000000,757.74,778.635,755.79,777,684657,0
+EME.US,D,20251030,000000,665,715.825,632.0575,648,1422798,0
+EME.US,D,20251031,000000,659.32,682.12,657.49,675.78,962955,0
+EME.US,D,20251103,000000,673,681.835,670.076,673.52,428191,0
+EME.US,D,20251104,000000,661.25,664.5,646.21,654.5,449748,0
+EME.US,D,20251105,000000,659.158,679.3,657.31,675.42,314614,0
+EME.US,D,20251106,000000,672.71,672.71,653.17,653.75,337540,0
+EME.US,D,20251107,000000,638.7211,655.63,636.11,649.34,578178,0
+EME.US,D,20251110,000000,661.39,665.9999,646,656.33,290535,0
+EME.US,D,20251111,000000,650.4336,655.445,639.71,640.85,299179,0
+EME.US,D,20251112,000000,643.52,655.97,640.85,643.38,329109,0
+EME.US,D,20251113,000000,644.09,644.115,615.52,618.96,497428,0
+EME.US,D,20251114,000000,603.535,630.43,601,619.86,489033,0
+EME.US,D,20251117,000000,619.75,626.88,606.6598,611.4,382371,0
+EME.US,D,20251118,000000,605.11,624.07,602.61,614.59,381910,0
+EME.US,D,20251119,000000,617.97,625.14,603.58,605.84,673163,0
+EME.US,D,20251120,000000,621.86,626.6,577.88,583.08,666747,0
+EME.US,D,20251121,000000,581.55,585.295,564.92,581.58,545750,0
+EME.US,D,20251124,000000,589.755,614,585.12,602.84,582636,0
+EME.US,D,20251125,000000,600.52,608.84,587.54,605.61,310183,0
+EME.US,D,20251126,000000,610.775,617.99,609.45,610.72,237558,0
+EME.US,D,20251128,000000,615.475,619.395,613.02,615.07,145965,0
+EME.US,D,20251201,000000,603.03,610.865,601,607.78,273811,0
+EME.US,D,20251202,000000,611.33,618.1499,602.51,606.37,341231,0
+EME.US,D,20251203,000000,606.125,612.74,590.99,612,355175,0
+EME.US,D,20251204,000000,610,638.95,607,635.36,508581,0
+EME.US,D,20251205,000000,633.665,637.81,622.64,623.62,387716,0
+EME.US,D,20251208,000000,628.66,645.3186,621.77,629.22,475696,0
+EME.US,D,20251209,000000,624.95,636.31,622.54,623.74,408685,0
+EME.US,D,20251210,000000,623.83,633.77,611.145,627.02,330495,0
+EME.US,D,20251211,000000,623.535,642.2,618.33,639.58,306791,0
+EME.US,D,20251212,000000,640.375,641.77,604.98,623.65,534633,0
+EME.US,D,20251215,000000,623.6,632.318,618.4836,624.09,280539,0
+EME.US,D,20251216,000000,626,630.91,620.465,624.56,311924,0
+EME.US,D,20251217,000000,622.35,625.34,591.25,596.47,591117,0
+EME.US,D,20251218,000000,604.565,617.6,602.3,612.86,477278,0
+EME.US,D,20251219,000000,616.445,623.65,608.85,611.41,891277,0
+EME.US,D,20251222,000000,618.06,627.96,613.85,621.84,263366,0
+EME.US,D,20251223,000000,619.49,627.72,618.59,625.69,197899,0
+EME.US,D,20251224,000000,619.325,626.63,618.405,626.07,97545,0
+EME.US,D,20251226,000000,625.39,629.03,624.22,627.09,151301,0
+EME.US,D,20251229,000000,624.265,629.82,621.5001,623.26,251957,0
+EME.US,D,20251230,000000,622.29,623.53,616.66,617.3,199973,0
+EME.US,D,20251231,000000,617,620,610,611.79,265549,0
+EME.US,D,20260102,000000,617.52,640.9999,614.95,638.65,286140,0
+EME.US,D,20260105,000000,644.71,662.65,644.56,653.57,473017,0
+EME.US,D,20260106,000000,657.1379,661.2,626.05,655.94,395502,0
+EME.US,D,20260107,000000,654.88,657.46,646.945,650.97,484514,0
+EME.US,D,20260108,000000,650.97,651.27,618.09,628.27,424292,0
+EME.US,D,20260109,000000,632,651.9999,630.9,646.27,319505,0
+EME.US,D,20260112,000000,647.06,664.455,645.595,660.65,412232,0
+EME.US,D,20260113,000000,665.23,671.0599,662.36,670.55,327307,0
+EME.US,D,20260114,000000,665.46,667.445,640.65,660.73,320616,0
+EME.US,D,20260115,000000,672,689.8,669.755,682.13,454903,0
+EME.US,D,20260116,000000,690,708.36,689.085,698.69,485559,0
+EME.US,D,20260120,000000,684.7,696.74,680,687.76,303722,0
+EME.US,D,20260121,000000,693.97,711.05,687.8,708.71,272252,0
+EME.US,D,20260122,000000,717.92,724.74,690,702.89,290203,0
+EME.US,D,20260123,000000,703.75,703.75,688.62,694.21,248064,0
+EME.US,D,20260126,000000,698.885,709,694.24,706.87,247331,0
+EME.US,D,20260127,000000,709.315,719.3,704.305,716.28,227004,0
+EME.US,D,20260128,000000,717,735.585,713.95,727.35,287058,0
+EME.US,D,20260129,000000,739.59,747.78,718,730.4,347915,0
+EME.US,D,20260130,000000,719.4,731.13,712.46,720.73,306742,0
+EME.US,D,20260202,000000,715.99,731.71,714.65,731.67,252193,0
+EME.US,D,20260203,000000,739.98,747.5399,726.24,744.53,354817,0
+EME.US,D,20260204,000000,744.55,744.855,687.33,708.62,554273,0
+EME.US,D,20260205,000000,704.965,726.86,696.74,717.68,324120,0
+EME.US,D,20260206,000000,734.91,766.41,734.91,764.35,371410,0
+EME.US,D,20260209,000000,764.32,787.9,761.43,776.24,404324,0
+EME.US,D,20260210,000000,776.06,792.8399,768.7,779.09,349821,0
+EME.US,D,20260211,000000,796,816.595,785.18,808.51,441023,0
+EME.US,D,20260212,000000,815,835,781.5001,782.93,527527,0
+EME.US,D,20260213,000000,788.75,809.05,777.52,800.82,309520,0
+EME.US,D,20260217,000000,794.9,806.39,788.06,797.5,364099,0
+EME.US,D,20260218,000000,797.5,806.37,780.64,783.06,415576,0
diff --git a/daily/us/nyse stocks/1/emop.us.txt b/daily/us/nyse stocks/1/emop.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..86d7563186d195350efd9e85dd6f76770dfff58d
--- /dev/null
+++ b/daily/us/nyse stocks/1/emop.us.txt	
@@ -0,0 +1,71 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EMOP.US,D,20250620,000000,34.91,34.99,34.91,34.91,124,0
+EMOP.US,D,20250623,000000,35.12,35.1695,35.12,35.1695,5004,0
+EMOP.US,D,20250624,000000,36.26,36.26,36.2414,36.2414,325,0
+EMOP.US,D,20250625,000000,36.19,36.19,36.1673,36.1673,265,0
+EMOP.US,D,20250627,000000,36.18,36.18,36,36.0728,304,0
+EMOP.US,D,20250707,000000,36.21,36.21,36.0845,36.0845,106,0
+EMOP.US,D,20250709,000000,36.1684,36.199,36.1202,36.1202,700,0
+EMOP.US,D,20250714,000000,35.9536,36.01,35.9536,35.9681,360,0
+EMOP.US,D,20250715,000000,36.245,36.28,36.245,36.2622,1214,0
+EMOP.US,D,20250718,000000,36.39,36.39,36.3628,36.3628,226,0
+EMOP.US,D,20250730,000000,36.2672,36.3151,36.2672,36.3151,551,0
+EMOP.US,D,20250731,000000,36.085,36.0903,36.085,36.0903,5519,0
+EMOP.US,D,20250804,000000,36.17,36.17,36.1247,36.1247,562,0
+EMOP.US,D,20250806,000000,36.42,36.4636,36.42,36.4636,5000,0
+EMOP.US,D,20250814,000000,36.93,36.9743,36.93,36.9743,454,0
+EMOP.US,D,20250815,000000,36.99,36.9902,36.9803,36.9803,607,0
+EMOP.US,D,20250819,000000,37.11,37.11,36.7505,36.7505,208,0
+EMOP.US,D,20250912,000000,38.58,38.6449,38.58,38.6449,181,0
+EMOP.US,D,20250917,000000,39.14,39.144,39.14,39.144,179,0
+EMOP.US,D,20250923,000000,39.28,39.28,39.2521,39.2521,100,0
+EMOP.US,D,20250929,000000,38.8655,38.8655,38.7904,38.7904,127,0
+EMOP.US,D,20251006,000000,39.61,39.6697,39.61,39.6697,654,0
+EMOP.US,D,20251017,000000,39.96,40.0007,39.96,40.0007,25021,0
+EMOP.US,D,20251024,000000,40.36,40.36,40.3478,40.3478,19906,0
+EMOP.US,D,20251029,000000,40.93,40.9782,40.92,40.9782,6989,0
+EMOP.US,D,20251104,000000,39.99,40.38,39.99,40.0008,29237,0
+EMOP.US,D,20251106,000000,40.07,40.1541,40.07,40.1541,1978,0
+EMOP.US,D,20251107,000000,39.7891,40.01,39.7891,40.0093,1160,0
+EMOP.US,D,20251110,000000,40.72,40.8015,40.72,40.8015,152,0
+EMOP.US,D,20251113,000000,40.73,40.73,40.5468,40.5468,200,0
+EMOP.US,D,20251118,000000,39.64,39.688,39.64,39.688,1011,0
+EMOP.US,D,20251119,000000,39.6,39.6359,39.6,39.6359,1274,0
+EMOP.US,D,20251124,000000,39.1836,39.3694,39.1836,39.3694,171,0
+EMOP.US,D,20251125,000000,39.5276,39.611,39.5276,39.611,279,0
+EMOP.US,D,20251126,000000,39.93,39.93,39.9223,39.9223,736,0
+EMOP.US,D,20251203,000000,40.0212,40.107,40.0212,40.107,12207,0
+EMOP.US,D,20251208,000000,40.27,40.2892,40.27,40.2892,254,0
+EMOP.US,D,20251209,000000,40.13,40.1591,40.13,40.1591,862,0
+EMOP.US,D,20251217,000000,39.56,39.56,39.207,39.207,721,0
+EMOP.US,D,20251218,000000,39.86,39.86,39.6999,39.6999,135,0
+EMOP.US,D,20251222,000000,40.1196,40.355,40.1196,40.1568,2205,0
+EMOP.US,D,20251230,000000,41.14,41.14,40.846,40.846,147,0
+EMOP.US,D,20251231,000000,40.8,40.8,40.714,40.714,100,0
+EMOP.US,D,20260102,000000,42.96,42.96,42.0173,42.0173,118,0
+EMOP.US,D,20260107,000000,43.9,43.9,42.8,42.8,209,0
+EMOP.US,D,20260108,000000,42.68,42.69,42.6099,42.664,2868,0
+EMOP.US,D,20260109,000000,42.83,42.8689,42.83,42.8689,1180,0
+EMOP.US,D,20260112,000000,42.97,43.2997,42.97,43.2997,614,0
+EMOP.US,D,20260113,000000,43.08,43.08,42.9199,42.9199,731,0
+EMOP.US,D,20260114,000000,43.725,43.725,43.1642,43.1642,255,0
+EMOP.US,D,20260116,000000,43.26,43.417,43.26,43.417,2647,0
+EMOP.US,D,20260121,000000,43.84,43.982,43.84,43.982,506,0
+EMOP.US,D,20260123,000000,44.43,44.95,44.3945,44.6738,2682,0
+EMOP.US,D,20260126,000000,44.5,44.659,44.5,44.622,45790,0
+EMOP.US,D,20260127,000000,45.29,45.72,45.27,45.72,67772,0
+EMOP.US,D,20260128,000000,46.19,46.3,45.96,46.2869,223306,0
+EMOP.US,D,20260129,000000,46.34,46.375,45.47,45.9999,119062,0
+EMOP.US,D,20260130,000000,45.57,45.58,44.91,44.9137,25279,0
+EMOP.US,D,20260202,000000,44.79,44.915,44.51,44.81,54886,0
+EMOP.US,D,20260203,000000,45.57,45.58,45.14,45.375,23419,0
+EMOP.US,D,20260204,000000,45.4,45.57,44.73,44.8516,30943,0
+EMOP.US,D,20260205,000000,44.53,44.83,44.53,44.5489,19216,0
+EMOP.US,D,20260206,000000,45.24,45.6437,45.11,45.6437,22954,0
+EMOP.US,D,20260209,000000,45.7,46.18,45.7,46.1694,51310,0
+EMOP.US,D,20260210,000000,46.3,46.3,46.1,46.11,26439,0
+EMOP.US,D,20260211,000000,46.78,47.16,46.78,47.16,10050,0
+EMOP.US,D,20260212,000000,47.22,47.245,46.53,46.54,33615,0
+EMOP.US,D,20260213,000000,46.34,46.56,46.34,46.5045,23280,0
+EMOP.US,D,20260217,000000,46.49,46.61,46.305,46.56,75737,0
+EMOP.US,D,20260218,000000,47.13,47.13,46.73,46.88,11620,0
diff --git a/daily/us/nyse stocks/1/eno.us.txt b/daily/us/nyse stocks/1/eno.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..80cb04174222b12e882beef83a086680c240535b
--- /dev/null
+++ b/daily/us/nyse stocks/1/eno.us.txt	
@@ -0,0 +1,2489 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ENO.US,D,20160328,000000,20.397,20.397,20.17,20.229,192944,0
+ENO.US,D,20160329,000000,20.21,20.241,20.027,20.17,266585,0
+ENO.US,D,20160330,000000,20.17,20.207,20.09,20.098,128013,0
+ENO.US,D,20160331,000000,20.131,20.154,20.011,20.034,151562,0
+ENO.US,D,20160401,000000,20.043,20.074,19.971,20.019,63823,0
+ENO.US,D,20160404,000000,20.011,20.018,19.839,19.91,111123,0
+ENO.US,D,20160405,000000,19.884,19.962,19.858,19.956,86222,0
+ENO.US,D,20160406,000000,19.99,20.074,19.956,20.034,48642,0
+ENO.US,D,20160407,000000,20.027,20.108,19.971,20.067,56507,0
+ENO.US,D,20160408,000000,20.098,20.17,20.09,20.145,53700,0
+ENO.US,D,20160411,000000,20.18,20.192,20.019,20.154,52968,0
+ENO.US,D,20160412,000000,20.114,20.161,20.108,20.145,36667,0
+ENO.US,D,20160413,000000,20.154,20.154,20.052,20.061,67942,0
+ENO.US,D,20160414,000000,20.123,20.123,20.082,20.123,44071,0
+ENO.US,D,20160415,000000,20.154,20.161,20.098,20.136,49360,0
+ENO.US,D,20160418,000000,20.136,20.154,20.067,20.124,73129,0
+ENO.US,D,20160419,000000,20.131,20.383,20.131,20.233,63418,0
+ENO.US,D,20160420,000000,20.288,20.32,20.233,20.262,56895,0
+ENO.US,D,20160421,000000,20.311,20.311,20.161,20.161,74351,0
+ENO.US,D,20160422,000000,20.242,20.32,20.17,20.32,65995,0
+ENO.US,D,20160425,000000,20.311,20.311,20.207,20.279,39460,0
+ENO.US,D,20160426,000000,20.311,20.32,20.207,20.279,59351,0
+ENO.US,D,20160427,000000,20.311,20.636,20.249,20.609,137877,0
+ENO.US,D,20160428,000000,20.673,20.673,20.502,20.627,20376,0
+ENO.US,D,20160429,000000,20.469,20.68,20.469,20.64,29751,0
+ENO.US,D,20160502,000000,20.673,20.673,20.564,20.609,16424,0
+ENO.US,D,20160503,000000,20.564,20.636,20.564,20.588,30472,0
+ENO.US,D,20160504,000000,20.627,20.636,20.525,20.627,19675,0
+ENO.US,D,20160505,000000,20.636,20.68,20.564,20.637,13798,0
+ENO.US,D,20160506,000000,20.673,20.673,20.587,20.673,19964,0
+ENO.US,D,20160509,000000,20.673,20.68,20.575,20.581,20949,0
+ENO.US,D,20160510,000000,20.602,20.602,20.53,20.602,30335,0
+ENO.US,D,20160511,000000,20.644,20.644,20.53,20.53,33536,0
+ENO.US,D,20160512,000000,20.602,20.627,20.564,20.573,16622,0
+ENO.US,D,20160513,000000,20.602,20.636,20.525,20.555,18355,0
+ENO.US,D,20160516,000000,20.594,21.121,20.594,20.88,23741,0
+ENO.US,D,20160517,000000,20.871,20.871,20.689,20.83,15648,0
+ENO.US,D,20160518,000000,20.871,20.871,20.68,20.815,46226,0
+ENO.US,D,20160519,000000,20.91,20.91,20.573,20.644,44146,0
+ENO.US,D,20160520,000000,20.91,20.91,20.617,20.68,35149,0
+ENO.US,D,20160523,000000,20.809,20.83,20.53,20.689,30206,0
+ENO.US,D,20160524,000000,20.689,20.777,20.644,20.674,25793,0
+ENO.US,D,20160525,000000,20.714,20.8,20.656,20.759,36916,0
+ENO.US,D,20160526,000000,20.791,20.791,20.617,20.617,48523,0
+ENO.US,D,20160527,000000,20.666,20.859,20.608,20.617,50677,0
+ENO.US,D,20160531,000000,20.68,20.697,20.644,20.644,39317,0
+ENO.US,D,20160601,000000,20.644,20.666,20.525,20.607,27784,0
+ENO.US,D,20160602,000000,20.627,20.673,20.581,20.617,37451,0
+ENO.US,D,20160603,000000,20.617,20.782,20.617,20.617,48345,0
+ENO.US,D,20160606,000000,20.658,20.689,20.636,20.654,30479,0
+ENO.US,D,20160607,000000,20.68,20.68,20.564,20.602,50949,0
+ENO.US,D,20160608,000000,20.644,20.644,20.54,20.609,37649,0
+ENO.US,D,20160609,000000,20.617,20.617,20.588,20.609,16463,0
+ENO.US,D,20160610,000000,20.602,20.617,20.525,20.525,23166,0
+ENO.US,D,20160613,000000,20.53,20.609,20.454,20.484,104341,0
+ENO.US,D,20160614,000000,20.54,20.594,20.437,20.492,58271,0
+ENO.US,D,20160615,000000,20.564,20.588,20.509,20.54,26766,0
+ENO.US,D,20160616,000000,20.602,20.617,20.484,20.54,37416,0
+ENO.US,D,20160617,000000,20.602,21.084,20.564,21.084,64588,0
+ENO.US,D,20160620,000000,20.95,21.139,20.737,21.115,62249,0
+ENO.US,D,20160621,000000,21.107,21.147,20.933,21.115,43620,0
+ENO.US,D,20160622,000000,21.154,21.225,20.863,21.147,143107,0
+ENO.US,D,20160623,000000,21.115,21.234,20.918,21.13,29957,0
+ENO.US,D,20160624,000000,21.209,21.209,20.706,21.193,56031,0
+ENO.US,D,20160627,000000,21.225,21.225,21.095,21.177,11870,0
+ENO.US,D,20160628,000000,21.369,21.472,21.128,21.441,35543,0
+ENO.US,D,20160629,000000,21.552,21.552,21.306,21.496,22741,0
+ENO.US,D,20160630,000000,21.567,21.574,21.4,21.456,19058,0
+ENO.US,D,20160701,000000,21.574,21.574,21.336,21.415,18344,0
+ENO.US,D,20160705,000000,21.272,21.415,21.261,21.4,24862,0
+ENO.US,D,20160706,000000,21.415,21.456,21.272,21.28,35570,0
+ENO.US,D,20160707,000000,21.56,21.56,21.297,21.383,28808,0
+ENO.US,D,20160708,000000,21.529,21.529,21.272,21.272,25940,0
+ENO.US,D,20160711,000000,21.56,21.56,21.336,21.552,36877,0
+ENO.US,D,20160712,000000,21.56,21.567,21.408,21.409,18293,0
+ENO.US,D,20160713,000000,21.567,21.574,21.346,21.385,52633,0
+ENO.US,D,20160714,000000,21.504,22.174,21.136,21.233,58388,0
+ENO.US,D,20160715,000000,21.336,21.529,20.874,20.874,43170,0
+ENO.US,D,20160718,000000,21.055,21.152,21.01,21.073,35952,0
+ENO.US,D,20160719,000000,21.247,21.391,21.192,21.377,19928,0
+ENO.US,D,20160720,000000,21.448,21.448,21.224,21.369,21222,0
+ENO.US,D,20160721,000000,21.529,21.529,21.256,21.472,21035,0
+ENO.US,D,20160722,000000,21.489,21.489,21.336,21.385,21060,0
+ENO.US,D,20160725,000000,21.456,21.545,21.352,21.408,27748,0
+ENO.US,D,20160726,000000,21.48,21.48,21.169,21.175,36289,0
+ENO.US,D,20160727,000000,21.242,21.361,21.199,21.247,25909,0
+ENO.US,D,20160728,000000,21.343,21.391,21.265,21.319,18583,0
+ENO.US,D,20160729,000000,21.408,21.552,21.408,21.545,15298,0
+ENO.US,D,20160801,000000,21.552,21.552,21.343,21.377,23546,0
+ENO.US,D,20160802,000000,21.377,21.4,21.33,21.343,12476,0
+ENO.US,D,20160803,000000,21.4,21.415,21.175,21.233,22170,0
+ENO.US,D,20160804,000000,21.247,21.261,21.201,21.201,12597,0
+ENO.US,D,20160805,000000,21.306,21.319,21.162,21.184,15846,0
+ENO.US,D,20160808,000000,21.306,21.319,21.272,21.274,33588,0
+ENO.US,D,20160809,000000,21.336,21.336,21.233,21.242,328693,0
+ENO.US,D,20160810,000000,21.424,21.424,21.209,21.216,15894,0
+ENO.US,D,20160811,000000,21.369,21.377,21.224,21.242,28018,0
+ENO.US,D,20160812,000000,21.336,21.336,21.184,21.216,21023,0
+ENO.US,D,20160815,000000,21.256,21.4,21.224,21.233,28432,0
+ENO.US,D,20160816,000000,21.319,21.352,21.282,21.314,23323,0
+ENO.US,D,20160817,000000,21.352,21.352,21.274,21.287,27491,0
+ENO.US,D,20160818,000000,21.4,21.4,21.314,21.319,21389,0
+ENO.US,D,20160819,000000,21.415,21.415,21.287,21.329,18200,0
+ENO.US,D,20160822,000000,21.369,21.369,21.297,21.329,16482,0
+ENO.US,D,20160823,000000,21.424,21.424,21.306,21.336,25894,0
+ENO.US,D,20160824,000000,21.369,21.369,21.314,21.319,37846,0
+ENO.US,D,20160825,000000,21.361,21.361,21.314,21.343,21348,0
+ENO.US,D,20160826,000000,21.343,21.352,21.281,21.287,8903,0
+ENO.US,D,20160829,000000,21.391,21.391,21.297,21.352,19079,0
+ENO.US,D,20160830,000000,21.424,21.464,21.361,21.415,21831,0
+ENO.US,D,20160831,000000,21.574,21.8,21.448,21.448,18164,0
+ENO.US,D,20160901,000000,21.415,21.415,21.36,21.415,14761,0
+ENO.US,D,20160902,000000,21.552,21.922,21.369,21.408,48642,0
+ENO.US,D,20160906,000000,21.56,21.56,21.352,21.4,31229,0
+ENO.US,D,20160907,000000,21.464,21.754,21.452,21.472,22397,0
+ENO.US,D,20160908,000000,21.433,22.055,21.391,21.391,19276,0
+ENO.US,D,20160909,000000,21.464,21.494,21.215,21.297,30274,0
+ENO.US,D,20160912,000000,21.352,21.552,21.233,21.297,27172,0
+ENO.US,D,20160913,000000,21.408,21.408,21.063,21.224,26675,0
+ENO.US,D,20160914,000000,21.369,21.385,21.063,21.073,27354,0
+ENO.US,D,20160915,000000,21.162,21.369,21.063,21.224,30700,0
+ENO.US,D,20160916,000000,21.352,21.352,21.175,21.306,11561,0
+ENO.US,D,20160919,000000,21.329,21.496,21.287,21.329,18381,0
+ENO.US,D,20160920,000000,21.448,21.728,21.336,21.688,28465,0
+ENO.US,D,20160921,000000,21.737,21.737,21.415,21.448,10490,0
+ENO.US,D,20160922,000000,21.656,21.656,21.458,21.623,14479,0
+ENO.US,D,20160923,000000,21.656,22.216,21.637,21.991,25754,0
+ENO.US,D,20160926,000000,22.216,22.216,21.574,21.826,13361,0
+ENO.US,D,20160927,000000,21.903,22.374,21.791,22.101,8307,0
+ENO.US,D,20160928,000000,22.494,22.494,21.699,21.782,15538,0
+ENO.US,D,20160929,000000,22.066,22.09,21.46,21.46,16108,0
+ENO.US,D,20160930,000000,21.653,22.148,21.653,22.148,14665,0
+ENO.US,D,20161003,000000,22.01,22.01,21.899,21.968,6784,0
+ENO.US,D,20161004,000000,21.868,22.131,21.868,22.131,11311,0
+ENO.US,D,20161005,000000,22.122,22.122,21.782,21.928,7542,0
+ENO.US,D,20161006,000000,21.83,22.204,21.662,22.01,8622,0
+ENO.US,D,20161007,000000,21.955,22.494,21.466,21.549,3448,0
+ENO.US,D,20161010,000000,21.963,22.334,21.515,21.89,6363,0
+ENO.US,D,20161011,000000,21.816,21.846,21.436,21.436,5693,0
+ENO.US,D,20161012,000000,21.621,22.26,21.111,21.111,7926,0
+ENO.US,D,20161013,000000,21.314,21.314,21.111,21.111,2821,0
+ENO.US,D,20161014,000000,21.192,21.321,21.135,21.135,15137,0
+ENO.US,D,20161017,000000,21.161,21.363,21.145,21.273,14336,0
+ENO.US,D,20161018,000000,21.393,21.397,21.247,21.247,6975,0
+ENO.US,D,20161019,000000,21.491,21.491,21.331,21.41,3621,0
+ENO.US,D,20161020,000000,21.466,21.466,21.321,21.436,3408,0
+ENO.US,D,20161021,000000,22.286,22.286,21.639,21.89,7959,0
+ENO.US,D,20161024,000000,21.912,22.01,21.589,21.598,3485,0
+ENO.US,D,20161025,000000,21.563,21.579,21.53,21.53,8972,0
+ENO.US,D,20161026,000000,21.533,22.034,21.533,21.54,6793,0
+ENO.US,D,20161027,000000,21.809,21.809,21.061,21.321,9691,0
+ENO.US,D,20161028,000000,21.209,21.273,21.201,21.201,6817,0
+ENO.US,D,20161031,000000,21.297,21.41,21.229,21.305,8205,0
+ENO.US,D,20161101,000000,21.281,21.281,21.096,21.146,4852,0
+ENO.US,D,20161102,000000,21.273,21.371,21.183,21.183,6114,0
+ENO.US,D,20161103,000000,21.288,21.288,21.081,21.081,6270,0
+ENO.US,D,20161104,000000,21.209,21.338,21.161,21.201,7023,0
+ENO.US,D,20161107,000000,21.363,21.363,21.168,21.322,6607,0
+ENO.US,D,20161108,000000,21.281,21.281,21.161,21.161,9254,0
+ENO.US,D,20161109,000000,21.161,21.266,20.552,20.609,13984,0
+ENO.US,D,20161110,000000,20.805,20.805,19.539,19.842,43067,0
+ENO.US,D,20161111,000000,19.851,20.224,19.609,19.902,41825,0
+ENO.US,D,20161114,000000,19.685,19.945,18.948,19.03,70848,0
+ENO.US,D,20161115,000000,19.146,19.795,19.096,19.288,29088,0
+ENO.US,D,20161116,000000,19.427,20.27,19.341,20.247,43117,0
+ENO.US,D,20161117,000000,20.398,20.398,19.631,19.988,15568,0
+ENO.US,D,20161118,000000,19.685,20.286,19.484,20.148,40054,0
+ENO.US,D,20161121,000000,20.026,20.373,20.026,20.147,9805,0
+ENO.US,D,20161122,000000,20.334,20.334,20.109,20.222,14430,0
+ENO.US,D,20161123,000000,20.067,20.148,20.034,20.122,7495,0
+ENO.US,D,20161125,000000,20.067,20.308,20.067,20.3,4179,0
+ENO.US,D,20161128,000000,20.222,20.36,20.121,20.188,12399,0
+ENO.US,D,20161129,000000,20.026,20.203,20.026,20.203,12709,0
+ENO.US,D,20161130,000000,20.083,20.157,19.469,19.52,17114,0
+ENO.US,D,20161201,000000,19.612,19.915,19.016,19.056,13705,0
+ENO.US,D,20161202,000000,19.016,19.673,18.975,18.998,17195,0
+ENO.US,D,20161205,000000,18.944,19.103,18.927,18.935,18898,0
+ENO.US,D,20161206,000000,19.009,19.19,18.928,18.981,17992,0
+ENO.US,D,20161207,000000,18.944,19.343,18.944,19.112,31698,0
+ENO.US,D,20161208,000000,18.999,19.031,18.893,18.918,37336,0
+ENO.US,D,20161209,000000,18.871,18.98,18.692,18.692,22447,0
+ENO.US,D,20161212,000000,18.806,18.806,18.298,18.442,34567,0
+ENO.US,D,20161213,000000,18.49,18.587,18.304,18.335,36143,0
+ENO.US,D,20161214,000000,18.362,18.612,18.304,18.339,39104,0
+ENO.US,D,20161215,000000,18.442,18.58,18.053,18.417,31870,0
+ENO.US,D,20161216,000000,18.505,18.633,18.409,18.447,26141,0
+ENO.US,D,20161219,000000,18.49,18.845,18.49,18.751,30632,0
+ENO.US,D,20161220,000000,18.756,18.885,18.685,18.697,20553,0
+ENO.US,D,20161221,000000,18.871,19.048,18.819,19.048,16867,0
+ENO.US,D,20161222,000000,19.016,19.631,19.016,19.345,24984,0
+ENO.US,D,20161223,000000,19.353,19.657,19.353,19.657,18623,0
+ENO.US,D,20161227,000000,19.592,19.74,19.531,19.685,10810,0
+ENO.US,D,20161228,000000,19.884,19.884,19.377,19.419,10599,0
+ENO.US,D,20161229,000000,19.396,19.454,19.295,19.412,8909,0
+ENO.US,D,20161230,000000,19.418,19.527,19.164,19.164,19962,0
+ENO.US,D,20170103,000000,19.212,19.492,19.121,19.492,16323,0
+ENO.US,D,20170104,000000,19.51,20.084,19.51,20.084,12892,0
+ENO.US,D,20170105,000000,20.075,20.075,19.492,19.952,19122,0
+ENO.US,D,20170106,000000,19.952,20.123,19.559,19.936,13383,0
+ENO.US,D,20170109,000000,19.944,20.38,19.733,20.149,21534,0
+ENO.US,D,20170110,000000,20.257,20.257,19.848,20.15,13356,0
+ENO.US,D,20170111,000000,20.14,20.296,20.14,20.271,9409,0
+ENO.US,D,20170112,000000,20.225,20.388,20.225,20.298,8013,0
+ENO.US,D,20170113,000000,20.314,20.323,20.11,20.15,12606,0
+ENO.US,D,20170117,000000,20.355,20.469,20.19,20.38,64418,0
+ENO.US,D,20170118,000000,20.271,20.626,20.27,20.307,18652,0
+ENO.US,D,20170119,000000,20.454,20.569,20.184,20.407,20106,0
+ENO.US,D,20170120,000000,20.52,20.635,20.395,20.421,6578,0
+ENO.US,D,20170123,000000,20.503,20.586,20.173,20.388,20585,0
+ENO.US,D,20170124,000000,20.429,20.446,20.225,20.355,11984,0
+ENO.US,D,20170125,000000,20.338,20.355,20.15,20.249,13484,0
+ENO.US,D,20170126,000000,20.158,20.38,20.111,20.355,13243,0
+ENO.US,D,20170127,000000,20.477,20.477,20.29,20.346,11950,0
+ENO.US,D,20170130,000000,20.437,20.477,20.282,20.429,13712,0
+ENO.US,D,20170131,000000,20.437,20.437,20.244,20.397,11366,0
+ENO.US,D,20170201,000000,20.477,20.569,20.362,20.404,7952,0
+ENO.US,D,20170202,000000,20.411,20.592,20.411,20.437,8754,0
+ENO.US,D,20170203,000000,20.682,20.682,20.454,20.454,8249,0
+ENO.US,D,20170206,000000,20.601,20.616,20.558,20.569,11744,0
+ENO.US,D,20170207,000000,20.609,20.609,20.454,20.527,44072,0
+ENO.US,D,20170208,000000,20.551,20.59,20.512,20.581,40260,0
+ENO.US,D,20170209,000000,20.52,20.601,20.437,20.52,27048,0
+ENO.US,D,20170210,000000,20.527,20.535,20.446,20.469,7904,0
+ENO.US,D,20170213,000000,20.503,20.512,20.437,20.512,8858,0
+ENO.US,D,20170214,000000,20.487,20.551,20.347,20.551,23943,0
+ENO.US,D,20170215,000000,20.586,20.616,20.552,20.592,8397,0
+ENO.US,D,20170216,000000,20.561,20.609,20.52,20.52,15254,0
+ENO.US,D,20170217,000000,20.535,20.626,20.53,20.601,8580,0
+ENO.US,D,20170221,000000,20.659,20.659,20.523,20.561,8823,0
+ENO.US,D,20170222,000000,20.535,20.614,20.52,20.542,7643,0
+ENO.US,D,20170223,000000,20.477,20.597,20.477,20.542,7970,0
+ENO.US,D,20170224,000000,20.535,20.551,20.449,20.504,13502,0
+ENO.US,D,20170227,000000,20.616,20.675,20.568,20.667,8702,0
+ENO.US,D,20170228,000000,20.644,20.644,20.495,20.561,5701,0
+ENO.US,D,20170301,000000,20.569,20.569,20.386,20.449,12443,0
+ENO.US,D,20170302,000000,20.411,20.578,20.411,20.527,6832,0
+ENO.US,D,20170303,000000,20.551,20.551,20.395,20.477,9239,0
+ENO.US,D,20170306,000000,20.487,20.591,20.487,20.487,9297,0
+ENO.US,D,20170307,000000,20.395,20.52,20.395,20.446,11157,0
+ENO.US,D,20170308,000000,20.395,20.551,20.087,20.167,19546,0
+ENO.US,D,20170309,000000,20.365,20.365,19.96,19.96,12664,0
+ENO.US,D,20170310,000000,19.952,20.213,19.952,20.213,14219,0
+ENO.US,D,20170313,000000,20.176,20.336,20.167,20.167,6596,0
+ENO.US,D,20170314,000000,20.009,20.173,20.009,20.127,5264,0
+ENO.US,D,20170315,000000,20.043,20.27,20.043,20.14,70951,0
+ENO.US,D,20170316,000000,20.184,20.263,20.15,20.19,13962,0
+ENO.US,D,20170317,000000,20.29,20.346,20.232,20.271,11206,0
+ENO.US,D,20170320,000000,20.421,20.421,20.197,20.314,9735,0
+ENO.US,D,20170321,000000,20.314,20.338,20.061,20.184,30834,0
+ENO.US,D,20170322,000000,20.263,20.306,20.239,20.257,10489,0
+ENO.US,D,20170323,000000,20.323,20.578,20.31,20.578,12667,0
+ENO.US,D,20170324,000000,20.446,20.675,20.411,20.527,15973,0
+ENO.US,D,20170327,000000,20.667,20.667,20.527,20.57,16940,0
+ENO.US,D,20170328,000000,20.675,20.755,20.644,20.682,11199,0
+ENO.US,D,20170329,000000,20.812,20.845,20.636,20.719,11989,0
+ENO.US,D,20170330,000000,20.594,20.708,20.571,20.571,10704,0
+ENO.US,D,20170331,000000,20.571,20.689,20.553,20.587,6632,0
+ENO.US,D,20170403,000000,20.845,20.853,20.654,20.745,28620,0
+ENO.US,D,20170404,000000,20.76,20.8,20.694,20.704,22050,0
+ENO.US,D,20170405,000000,20.676,20.819,20.676,20.804,52618,0
+ENO.US,D,20170406,000000,20.808,20.853,20.728,20.794,19330,0
+ENO.US,D,20170407,000000,20.752,20.887,20.752,20.827,12852,0
+ENO.US,D,20170410,000000,20.786,20.874,20.761,20.786,23985,0
+ENO.US,D,20170411,000000,20.853,20.853,20.804,20.819,13531,0
+ENO.US,D,20170412,000000,20.827,20.857,20.819,20.853,6695,0
+ENO.US,D,20170413,000000,20.804,20.887,20.728,20.827,31232,0
+ENO.US,D,20170417,000000,20.861,20.861,20.836,20.845,17548,0
+ENO.US,D,20170418,000000,20.845,20.88,20.812,20.845,27598,0
+ENO.US,D,20170419,000000,20.88,20.88,20.76,20.76,19527,0
+ENO.US,D,20170420,000000,20.728,20.827,20.704,20.76,22552,0
+ENO.US,D,20170421,000000,20.812,20.836,20.712,20.827,14562,0
+ENO.US,D,20170424,000000,20.88,21.162,20.786,21.037,23637,0
+ENO.US,D,20170425,000000,20.977,21.037,20.977,21.012,12727,0
+ENO.US,D,20170426,000000,21.012,21.095,20.978,21.095,4736,0
+ENO.US,D,20170427,000000,21.051,21.176,20.977,21.176,6171,0
+ENO.US,D,20170428,000000,21.176,21.822,21.171,21.567,11593,0
+ENO.US,D,20170501,000000,21.427,21.68,21.427,21.633,10978,0
+ENO.US,D,20170502,000000,21.633,21.633,21.452,21.452,4282,0
+ENO.US,D,20170503,000000,21.444,21.633,21.352,21.478,11708,0
+ENO.US,D,20170504,000000,21.485,21.485,21.135,21.135,13998,0
+ENO.US,D,20170505,000000,21.086,21.427,21.086,21.319,12713,0
+ENO.US,D,20170508,000000,21.244,21.568,21.171,21.361,5165,0
+ENO.US,D,20170509,000000,21.294,21.544,21.294,21.337,6791,0
+ENO.US,D,20170510,000000,21.311,21.679,21.228,21.261,5744,0
+ENO.US,D,20170511,000000,21.237,21.303,21.183,21.218,15989,0
+ENO.US,D,20170512,000000,21.111,21.452,21.111,21.135,128519,0
+ENO.US,D,20170515,000000,21.185,21.341,21.185,21.341,7197,0
+ENO.US,D,20170516,000000,21.269,21.352,21.229,21.336,7134,0
+ENO.US,D,20170517,000000,21.193,21.322,21.127,21.208,11140,0
+ENO.US,D,20170518,000000,21.193,21.277,20.815,21.244,6599,0
+ENO.US,D,20170519,000000,21.086,21.418,21.086,21.376,5829,0
+ENO.US,D,20170522,000000,21.286,21.386,21.244,21.343,9288,0
+ENO.US,D,20170523,000000,21.386,21.386,21.23,21.377,7498,0
+ENO.US,D,20170524,000000,21.277,21.386,21.277,21.377,6880,0
+ENO.US,D,20170525,000000,21.402,21.402,21.353,21.377,5141,0
+ENO.US,D,20170526,000000,21.402,21.402,21.261,21.368,6485,0
+ENO.US,D,20170530,000000,21.269,21.402,21.269,21.384,7540,0
+ENO.US,D,20170531,000000,21.352,21.377,21.244,21.351,8549,0
+ENO.US,D,20170601,000000,21.402,21.402,21.311,21.402,5507,0
+ENO.US,D,20170602,000000,21.369,21.478,21.352,21.475,9601,0
+ENO.US,D,20170605,000000,21.559,21.559,21.352,21.468,11514,0
+ENO.US,D,20170606,000000,21.343,21.528,21.343,21.448,2854,0
+ENO.US,D,20170607,000000,21.402,21.575,21.352,21.575,17176,0
+ENO.US,D,20170608,000000,21.478,21.559,21.427,21.544,109057,0
+ENO.US,D,20170609,000000,21.501,21.934,21.501,21.934,6037,0
+ENO.US,D,20170612,000000,21.934,21.934,21.708,21.767,4245,0
+ENO.US,D,20170613,000000,21.651,22.166,21.529,22.166,8756,0
+ENO.US,D,20170614,000000,22.109,22.402,21.837,22.286,7937,0
+ENO.US,D,20170615,000000,22.068,22.286,22.068,22.238,7714,0
+ENO.US,D,20170616,000000,22.175,22.258,22.154,22.211,3452,0
+ENO.US,D,20170619,000000,22.152,22.284,21.997,22.158,13330,0
+ENO.US,D,20170620,000000,22.027,22.442,22.027,22.286,11853,0
+ENO.US,D,20170621,000000,22.241,22.316,22.226,22.25,6174,0
+ENO.US,D,20170622,000000,22.384,22.392,22.175,22.392,2773,0
+ENO.US,D,20170623,000000,22.351,22.351,21.754,21.925,24236,0
+ENO.US,D,20170626,000000,21.909,22.044,21.909,21.925,4611,0
+ENO.US,D,20170627,000000,22.001,22.077,21.887,21.887,8619,0
+ENO.US,D,20170628,000000,22.095,22.095,21.878,21.887,3661,0
+ENO.US,D,20170629,000000,21.782,22.08,21.782,21.849,4716,0
+ENO.US,D,20170630,000000,21.753,21.986,21.753,21.868,2562,0
+ENO.US,D,20170703,000000,21.758,21.968,21.758,21.967,3988,0
+ENO.US,D,20170705,000000,22.053,22.053,21.833,21.945,20610,0
+ENO.US,D,20170706,000000,21.833,21.968,21.833,21.849,8182,0
+ENO.US,D,20170707,000000,21.833,22.134,21.791,22.08,42850,0
+ENO.US,D,20170710,000000,21.868,21.967,21.791,21.967,14287,0
+ENO.US,D,20170711,000000,21.833,21.897,21.833,21.885,3899,0
+ENO.US,D,20170712,000000,21.926,22.071,21.887,22.071,5299,0
+ENO.US,D,20170713,000000,21.909,22.088,21.895,22.054,9296,0
+ENO.US,D,20170714,000000,22.197,22.197,21.868,21.962,4678,0
+ENO.US,D,20170717,000000,22.028,22.034,21.946,21.976,11867,0
+ENO.US,D,20170718,000000,22.044,22.071,21.968,22.071,76040,0
+ENO.US,D,20170719,000000,21.976,22.129,21.976,22.05,6509,0
+ENO.US,D,20170720,000000,22.028,22.094,22.028,22.028,4989,0
+ENO.US,D,20170721,000000,22.053,22.053,21.993,21.993,2513,0
+ENO.US,D,20170724,000000,21.968,21.968,21.844,21.901,9688,0
+ENO.US,D,20170725,000000,21.849,21.916,21.849,21.895,13924,0
+ENO.US,D,20170726,000000,21.887,22,21.887,21.99,13209,0
+ENO.US,D,20170727,000000,22.003,22.028,21.976,22.021,8181,0
+ENO.US,D,20170728,000000,21.954,22.019,21.954,21.962,2787,0
+ENO.US,D,20170731,000000,22.021,22.098,22.005,22.021,10164,0
+ENO.US,D,20170801,000000,22.095,22.102,21.935,22.028,16255,0
+ENO.US,D,20170802,000000,22.103,22.103,21.954,22.066,4233,0
+ENO.US,D,20170803,000000,22.003,22.17,21.936,22.044,7830,0
+ENO.US,D,20170804,000000,22.022,22.133,21.945,22.133,6164,0
+ENO.US,D,20170807,000000,21.976,22.17,21.976,22.122,3665,0
+ENO.US,D,20170808,000000,22.012,22.179,22.012,22.062,3316,0
+ENO.US,D,20170809,000000,22.053,22.196,22.003,22.162,5456,0
+ENO.US,D,20170810,000000,21.985,22.059,21.936,22.053,6560,0
+ENO.US,D,20170811,000000,21.887,21.913,21.849,21.909,4750,0
+ENO.US,D,20170814,000000,21.878,22.012,21.878,21.99,3923,0
+ENO.US,D,20170815,000000,21.909,22.028,21.859,21.976,9497,0
+ENO.US,D,20170816,000000,21.926,22.021,21.895,21.916,4426,0
+ENO.US,D,20170817,000000,21.895,21.985,21.878,21.985,6250,0
+ENO.US,D,20170818,000000,21.887,21.968,21.878,21.898,5568,0
+ENO.US,D,20170821,000000,21.909,22.17,21.887,22.088,7360,0
+ENO.US,D,20170822,000000,22.012,22.17,21.926,21.926,5690,0
+ENO.US,D,20170823,000000,21.935,22.111,21.895,22.11,8712,0
+ENO.US,D,20170824,000000,21.993,22.17,21.993,22.143,6944,0
+ENO.US,D,20170825,000000,22.044,22.332,22.044,22.332,7928,0
+ENO.US,D,20170828,000000,22.282,22.341,22.159,22.332,4705,0
+ENO.US,D,20170829,000000,22.162,22.752,22.162,22.677,5808,0
+ENO.US,D,20170830,000000,22.467,22.646,22.382,22.382,10378,0
+ENO.US,D,20170831,000000,22.382,22.583,22.139,22.305,5816,0
+ENO.US,D,20170901,000000,22.305,22.558,22.305,22.558,2855,0
+ENO.US,D,20170905,000000,22.349,22.393,22.202,22.393,2414,0
+ENO.US,D,20170906,000000,22.341,22.417,22.341,22.417,1729,0
+ENO.US,D,20170907,000000,22.365,22.594,22.154,22.508,20739,0
+ENO.US,D,20170908,000000,22.265,22.494,22.265,22.298,4937,0
+ENO.US,D,20170911,000000,22.298,22.488,22.266,22.273,3317,0
+ENO.US,D,20170912,000000,22.255,22.273,22.21,22.22,14743,0
+ENO.US,D,20170913,000000,22.197,22.266,22.197,22.215,7784,0
+ENO.US,D,20170914,000000,22.206,22.432,22.197,22.197,10469,0
+ENO.US,D,20170915,000000,22.197,22.217,22.129,22.132,11839,0
+ENO.US,D,20170918,000000,22.139,22.215,22.139,22.147,13093,0
+ENO.US,D,20170919,000000,22.139,22.183,22.129,22.154,7239,0
+ENO.US,D,20170920,000000,22.129,22.17,22.129,22.147,2396,0
+ENO.US,D,20170921,000000,22.121,22.179,22.054,22.106,3231,0
+ENO.US,D,20170922,000000,22.17,22.17,22.123,22.128,2619,0
+ENO.US,D,20170925,000000,22.088,22.224,22.088,22.121,16797,0
+ENO.US,D,20170926,000000,22.162,22.255,22.147,22.255,4680,0
+ENO.US,D,20170927,000000,22.188,22.332,22.148,22.332,8301,0
+ENO.US,D,20170928,000000,22.424,22.442,22.155,22.374,12459,0
+ENO.US,D,20170929,000000,22.332,22.424,22.332,22.424,4079,0
+ENO.US,D,20171002,000000,22.341,22.424,22.27,22.393,4403,0
+ENO.US,D,20171003,000000,22.357,22.417,22.186,22.314,4837,0
+ENO.US,D,20171004,000000,22.221,22.417,22.221,22.405,6886,0
+ENO.US,D,20171005,000000,22.297,22.442,22.28,22.393,5341,0
+ENO.US,D,20171006,000000,22.289,22.404,22.179,22.179,9205,0
+ENO.US,D,20171009,000000,22.4,22.4,22.289,22.341,4113,0
+ENO.US,D,20171010,000000,22.245,22.374,21.92,21.949,16637,0
+ENO.US,D,20171011,000000,21.949,22.107,21.949,21.972,10193,0
+ENO.US,D,20171012,000000,22.058,22.091,21.835,21.957,15742,0
+ENO.US,D,20171013,000000,21.972,22.049,21.913,21.989,13481,0
+ENO.US,D,20171016,000000,21.949,22.066,21.949,22.063,6434,0
+ENO.US,D,20171017,000000,22.016,22.357,22.016,22.357,22253,0
+ENO.US,D,20171018,000000,22.186,22.271,22.107,22.109,4716,0
+ENO.US,D,20171019,000000,22.092,22.281,22.092,22.281,10826,0
+ENO.US,D,20171020,000000,22.245,22.366,22.245,22.349,8655,0
+ENO.US,D,20171023,000000,22.236,22.289,22.08,22.127,35509,0
+ENO.US,D,20171024,000000,22.254,22.254,22.135,22.153,14869,0
+ENO.US,D,20171025,000000,22.084,22.213,22.024,22.032,7549,0
+ENO.US,D,20171026,000000,22.032,22.109,22.032,22.102,57652,0
+ENO.US,D,20171027,000000,22.04,22.118,22.04,22.092,9129,0
+ENO.US,D,20171030,000000,22.049,22.095,22.032,22.061,19144,0
+ENO.US,D,20171031,000000,22.1,22.1,21.998,22.065,4989,0
+ENO.US,D,20171101,000000,22.032,22.086,22.024,22.049,4192,0
+ENO.US,D,20171102,000000,22.007,22.007,21.957,21.99,22841,0
+ENO.US,D,20171103,000000,21.957,22.068,21.957,22.014,7502,0
+ENO.US,D,20171106,000000,21.957,22.081,21.957,21.99,12359,0
+ENO.US,D,20171107,000000,21.939,22.049,21.928,21.967,8233,0
+ENO.US,D,20171108,000000,21.913,22.089,21.913,22.089,10008,0
+ENO.US,D,20171109,000000,22.109,22.109,22.016,22.076,12612,0
+ENO.US,D,20171110,000000,22.092,22.092,22.007,22.062,10645,0
+ENO.US,D,20171113,000000,21.972,22.092,21.972,22.015,12162,0
+ENO.US,D,20171114,000000,22.076,22.079,22.036,22.053,10767,0
+ENO.US,D,20171115,000000,22.016,22.084,22.007,22.076,14208,0
+ENO.US,D,20171116,000000,22.016,22.084,22.016,22.067,13279,0
+ENO.US,D,20171117,000000,22.032,22.14,22.032,22.14,11537,0
+ENO.US,D,20171120,000000,22.084,22.159,22.084,22.115,7854,0
+ENO.US,D,20171121,000000,22.084,22.168,22.084,22.109,8358,0
+ENO.US,D,20171122,000000,22.084,22.254,22.084,22.24,23420,0
+ENO.US,D,20171124,000000,22.254,22.254,22.204,22.254,5130,0
+ENO.US,D,20171127,000000,22.245,22.254,22.214,22.254,5956,0
+ENO.US,D,20171128,000000,22.145,22.254,22.145,22.228,6893,0
+ENO.US,D,20171129,000000,22.221,22.228,22.159,22.228,5396,0
+ENO.US,D,20171130,000000,22.177,22.281,22.177,22.27,9801,0
+ENO.US,D,20171201,000000,22.168,22.281,22.168,22.281,5426,0
+ENO.US,D,20171204,000000,22.228,22.467,22.136,22.136,10804,0
+ENO.US,D,20171205,000000,22.136,22.273,22.136,22.195,11949,0
+ENO.US,D,20171206,000000,22.195,22.273,22.186,22.273,11164,0
+ENO.US,D,20171207,000000,22.273,22.273,22.218,22.245,54935,0
+ENO.US,D,20171208,000000,22.221,22.264,22.204,22.264,5693,0
+ENO.US,D,20171211,000000,22.204,22.272,22.204,22.232,4957,0
+ENO.US,D,20171212,000000,22.168,22.245,22.15,22.195,4563,0
+ENO.US,D,20171213,000000,22.145,22.145,21.92,22.016,37156,0
+ENO.US,D,20171214,000000,21.99,22.076,21.949,22.061,15639,0
+ENO.US,D,20171215,000000,22.024,22.195,22.024,22.076,11619,0
+ENO.US,D,20171218,000000,22.221,22.221,22.08,22.092,15077,0
+ENO.US,D,20171219,000000,22.153,22.186,22.027,22.076,36031,0
+ENO.US,D,20171220,000000,22.136,22.195,22.106,22.186,12462,0
+ENO.US,D,20171221,000000,22.177,22.177,22.065,22.131,10889,0
+ENO.US,D,20171222,000000,22.159,22.159,22.019,22.141,4040,0
+ENO.US,D,20171226,000000,22.067,22.154,22.032,22.076,9052,0
+ENO.US,D,20171227,000000,22.032,22.177,22.032,22.177,11321,0
+ENO.US,D,20171228,000000,22.177,22.177,22.096,22.117,15939,0
+ENO.US,D,20171229,000000,22.091,22.168,22.091,22.168,16880,0
+ENO.US,D,20180102,000000,22.048,22.177,21.861,21.866,26414,0
+ENO.US,D,20180103,000000,21.866,22.038,21.807,21.926,17580,0
+ENO.US,D,20180104,000000,21.969,21.995,21.851,21.895,23228,0
+ENO.US,D,20180105,000000,22.005,22.038,21.95,21.978,19363,0
+ENO.US,D,20180108,000000,21.978,22.038,21.978,22.038,134305,0
+ENO.US,D,20180109,000000,22.038,22.065,21.945,22.023,13804,0
+ENO.US,D,20180110,000000,22.014,22.057,21.978,21.987,28305,0
+ENO.US,D,20180111,000000,22.031,22.057,22.005,22.042,12622,0
+ENO.US,D,20180112,000000,22.057,22.057,21.997,22.057,16695,0
+ENO.US,D,20180116,000000,22.057,22.091,21.978,22.014,13791,0
+ENO.US,D,20180117,000000,22.005,22.023,21.886,22.005,17802,0
+ENO.US,D,20180118,000000,22.005,22.005,21.909,21.945,14049,0
+ENO.US,D,20180119,000000,21.909,21.956,21.787,21.911,15450,0
+ENO.US,D,20180122,000000,21.935,21.987,21.778,21.778,16028,0
+ENO.US,D,20180123,000000,21.778,22.04,21.778,21.895,18657,0
+ENO.US,D,20180124,000000,22.048,22.048,21.847,21.963,12009,0
+ENO.US,D,20180125,000000,21.963,21.963,21.699,21.768,12352,0
+ENO.US,D,20180126,000000,21.838,21.951,21.729,21.807,14112,0
+ENO.US,D,20180129,000000,21.797,21.807,21.554,21.58,29776,0
+ENO.US,D,20180130,000000,21.554,21.623,21.461,21.535,31328,0
+ENO.US,D,20180131,000000,21.538,21.718,21.53,21.718,14869,0
+ENO.US,D,20180201,000000,21.718,21.718,21.502,21.608,15891,0
+ENO.US,D,20180202,000000,21.33,21.562,21.113,21.339,21364,0
+ENO.US,D,20180205,000000,21.493,21.547,21.287,21.408,28624,0
+ENO.US,D,20180206,000000,21.461,21.461,20.982,21.355,26930,0
+ENO.US,D,20180207,000000,21.415,21.554,21.373,21.493,241179,0
+ENO.US,D,20180208,000000,21.493,21.493,21.269,21.451,10202,0
+ENO.US,D,20180209,000000,21.461,21.478,21.33,21.478,32774,0
+ENO.US,D,20180212,000000,21.502,21.659,21.485,21.59,42060,0
+ENO.US,D,20180213,000000,21.639,21.748,21.59,21.659,19800,0
+ENO.US,D,20180214,000000,21.649,21.669,21.521,21.58,11573,0
+ENO.US,D,20180215,000000,21.521,21.787,21.521,21.631,11307,0
+ENO.US,D,20180216,000000,21.58,21.728,21.579,21.694,13051,0
+ENO.US,D,20180220,000000,21.728,21.817,21.728,21.728,6786,0
+ENO.US,D,20180221,000000,21.699,21.978,21.699,21.829,11833,0
+ENO.US,D,20180222,000000,21.807,21.807,21.733,21.746,7731,0
+ENO.US,D,20180223,000000,21.807,21.847,21.778,21.847,10463,0
+ENO.US,D,20180226,000000,21.847,22.237,21.847,21.945,16557,0
+ENO.US,D,20180227,000000,22.005,22.222,22.005,22.153,8396,0
+ENO.US,D,20180228,000000,22.214,22.237,22.129,22.159,9139,0
+ENO.US,D,20180301,000000,22.108,22.412,22.108,22.368,11489,0
+ENO.US,D,20180302,000000,22.237,22.343,22.159,22.168,7423,0
+ENO.US,D,20180305,000000,22.334,22.334,22.222,22.232,7924,0
+ENO.US,D,20180306,000000,22.273,22.368,22.153,22.195,13174,0
+ENO.US,D,20180307,000000,22.065,22.283,22.065,22.283,6821,0
+ENO.US,D,20180308,000000,22.237,22.368,22.224,22.368,3847,0
+ENO.US,D,20180309,000000,22.368,22.368,22.204,22.233,8643,0
+ENO.US,D,20180312,000000,22.368,22.368,22.246,22.368,4124,0
+ENO.US,D,20180313,000000,22.368,22.489,22.324,22.475,9551,0
+ENO.US,D,20180314,000000,22.394,22.542,22.168,22.253,13757,0
+ENO.US,D,20180315,000000,22.265,22.281,22.153,22.153,11679,0
+ENO.US,D,20180316,000000,22.108,22.417,21.997,22.144,9700,0
+ENO.US,D,20180319,000000,22.023,22.109,22.023,22.035,6996,0
+ENO.US,D,20180320,000000,21.995,22.186,21.995,22.062,8408,0
+ENO.US,D,20180321,000000,21.995,22.065,21.995,22.065,4726,0
+ENO.US,D,20180322,000000,22.057,22.108,21.935,22.057,5239,0
+ENO.US,D,20180323,000000,22.144,22.164,22.065,22.135,6125,0
+ENO.US,D,20180326,000000,22.117,22.454,22.117,22.306,6059,0
+ENO.US,D,20180327,000000,22.306,22.306,22.186,22.186,10161,0
+ENO.US,D,20180328,000000,22.387,22.387,21.975,22.064,8330,0
+ENO.US,D,20180329,000000,22.029,22.37,22.029,22.143,12274,0
+ENO.US,D,20180402,000000,22.387,22.396,22.186,22.186,12691,0
+ENO.US,D,20180403,000000,22.134,22.167,21.922,22.002,9924,0
+ENO.US,D,20180404,000000,22.186,22.186,21.922,21.922,6335,0
+ENO.US,D,20180405,000000,21.932,22.217,21.932,22.055,9695,0
+ENO.US,D,20180406,000000,22.152,22.266,21.967,22.064,10089,0
+ENO.US,D,20180409,000000,21.993,22.046,21.96,21.967,11065,0
+ENO.US,D,20180410,000000,21.967,22.021,21.967,22.011,6835,0
+ENO.US,D,20180411,000000,21.975,22.152,21.975,22.029,13867,0
+ENO.US,D,20180412,000000,22.081,22.143,22.037,22.055,8579,0
+ENO.US,D,20180413,000000,22.029,22.152,22.011,22.029,9190,0
+ENO.US,D,20180416,000000,22.037,22.261,22.037,22.089,9326,0
+ENO.US,D,20180417,000000,22.266,22.283,22.121,22.256,7201,0
+ENO.US,D,20180418,000000,22.214,22.356,22.046,22.046,8398,0
+ENO.US,D,20180419,000000,22.055,22.291,22.055,22.082,6977,0
+ENO.US,D,20180420,000000,22.072,22.27,22.072,22.072,6947,0
+ENO.US,D,20180423,000000,22.072,22.186,22.072,22.186,6096,0
+ENO.US,D,20180424,000000,22.336,22.336,22.107,22.174,5448,0
+ENO.US,D,20180425,000000,22.116,22.3,22.037,22.037,8426,0
+ENO.US,D,20180426,000000,22.037,22.256,22.037,22.256,5600,0
+ENO.US,D,20180427,000000,22.099,22.256,22.037,22.159,16260,0
+ENO.US,D,20180430,000000,22.107,22.193,22.107,22.107,4299,0
+ENO.US,D,20180501,000000,22.099,22.181,21.993,22.072,12622,0
+ENO.US,D,20180502,000000,22.055,22.186,21.975,21.975,7174,0
+ENO.US,D,20180503,000000,21.993,22.09,21.993,22.002,7485,0
+ENO.US,D,20180504,000000,22.011,22.057,21.967,22.002,5464,0
+ENO.US,D,20180507,000000,22.011,22.037,21.932,21.993,18179,0
+ENO.US,D,20180508,000000,21.96,21.985,21.922,21.922,23253,0
+ENO.US,D,20180509,000000,21.89,21.94,21.764,21.881,86776,0
+ENO.US,D,20180510,000000,21.811,21.985,21.801,21.985,27421,0
+ENO.US,D,20180511,000000,21.897,21.96,21.758,21.828,23442,0
+ENO.US,D,20180514,000000,21.828,21.985,21.828,21.932,18848,0
+ENO.US,D,20180515,000000,21.905,21.975,21.772,21.842,17779,0
+ENO.US,D,20180516,000000,21.842,21.941,21.811,21.932,13819,0
+ENO.US,D,20180517,000000,21.835,21.914,21.811,21.914,8135,0
+ENO.US,D,20180518,000000,21.914,21.914,21.821,21.852,10773,0
+ENO.US,D,20180521,000000,21.914,22.002,21.895,21.993,16567,0
+ENO.US,D,20180522,000000,22.011,22.143,21.975,22.134,13507,0
+ENO.US,D,20180523,000000,22.195,22.266,22.037,22.223,11251,0
+ENO.US,D,20180524,000000,22.266,22.415,22.162,22.415,14076,0
+ENO.US,D,20180525,000000,22.387,22.538,22.387,22.52,3741,0
+ENO.US,D,20180529,000000,22.528,22.695,22.354,22.695,8237,0
+ENO.US,D,20180530,000000,22.528,22.844,22.514,22.781,16801,0
+ENO.US,D,20180531,000000,22.747,22.775,22.527,22.775,5729,0
+ENO.US,D,20180601,000000,22.572,22.747,22.572,22.616,7631,0
+ENO.US,D,20180604,000000,22.775,22.889,22.697,22.889,7611,0
+ENO.US,D,20180605,000000,22.608,22.923,22.608,22.669,11948,0
+ENO.US,D,20180606,000000,22.669,22.801,22.616,22.651,10692,0
+ENO.US,D,20180607,000000,22.651,22.651,22.37,22.502,12467,0
+ENO.US,D,20180608,000000,22.485,22.694,22.485,22.485,7393,0
+ENO.US,D,20180611,000000,22.485,22.66,22.379,22.387,6921,0
+ENO.US,D,20180612,000000,22.387,22.678,22.387,22.641,8201,0
+ENO.US,D,20180613,000000,22.485,22.562,22.415,22.432,10461,0
+ENO.US,D,20180614,000000,22.432,22.608,22.432,22.432,6827,0
+ENO.US,D,20180615,000000,22.45,22.599,22.432,22.441,6174,0
+ENO.US,D,20180618,000000,22.528,22.661,22.528,22.661,10430,0
+ENO.US,D,20180619,000000,22.661,22.661,22.581,22.599,4535,0
+ENO.US,D,20180620,000000,22.581,22.705,22.581,22.581,4772,0
+ENO.US,D,20180621,000000,22.581,22.705,22.581,22.703,5167,0
+ENO.US,D,20180622,000000,22.711,22.747,22.678,22.747,4374,0
+ENO.US,D,20180625,000000,22.695,22.765,22.616,22.616,10779,0
+ENO.US,D,20180626,000000,22.616,22.801,22.616,22.801,8637,0
+ENO.US,D,20180627,000000,22.747,22.93,22.747,22.861,4159,0
+ENO.US,D,20180628,000000,22.977,22.977,22.764,22.892,22518,0
+ENO.US,D,20180629,000000,22.817,22.977,22.817,22.932,2389,0
+ENO.US,D,20180702,000000,22.835,23.19,22.835,23.092,13642,0
+ENO.US,D,20180703,000000,23.102,23.102,23.047,23.069,4866,0
+ENO.US,D,20180705,000000,23.19,23.19,22.923,23.012,8080,0
+ENO.US,D,20180706,000000,22.968,23.19,22.968,23.004,7520,0
+ENO.US,D,20180709,000000,22.977,23.183,22.977,22.996,12447,0
+ENO.US,D,20180710,000000,23.173,23.173,22.986,22.986,6394,0
+ENO.US,D,20180711,000000,22.986,23.079,22.879,22.879,11046,0
+ENO.US,D,20180712,000000,22.879,23.092,22.879,23.092,10347,0
+ENO.US,D,20180713,000000,23.012,23.047,22.95,22.96,12037,0
+ENO.US,D,20180716,000000,22.96,23.02,22.95,22.95,6765,0
+ENO.US,D,20180717,000000,23.074,23.074,22.941,22.968,6785,0
+ENO.US,D,20180718,000000,22.968,23.012,22.95,22.95,8361,0
+ENO.US,D,20180719,000000,22.941,23.005,22.897,22.923,14488,0
+ENO.US,D,20180720,000000,25.279,25.279,22.897,23.027,5148,0
+ENO.US,D,20180723,000000,22.897,23.087,22.897,22.968,4153,0
+ENO.US,D,20180724,000000,22.906,23.074,22.809,22.809,5714,0
+ENO.US,D,20180725,000000,22.809,23.031,22.809,23.004,4971,0
+ENO.US,D,20180726,000000,22.861,22.861,22.755,22.755,6298,0
+ENO.US,D,20180727,000000,22.764,22.79,22.747,22.747,3070,0
+ENO.US,D,20180730,000000,22.852,22.852,22.587,22.587,11816,0
+ENO.US,D,20180731,000000,22.577,22.738,22.568,22.568,8220,0
+ENO.US,D,20180801,000000,22.747,22.747,22.488,22.488,10048,0
+ENO.US,D,20180802,000000,22.488,22.559,22.488,22.506,5851,0
+ENO.US,D,20180803,000000,22.747,22.747,22.506,22.613,6701,0
+ENO.US,D,20180806,000000,22.666,22.666,22.525,22.525,6111,0
+ENO.US,D,20180807,000000,22.639,22.639,22.488,22.488,7945,0
+ENO.US,D,20180808,000000,22.595,22.595,22.488,22.488,8655,0
+ENO.US,D,20180809,000000,22.639,22.658,22.506,22.587,9615,0
+ENO.US,D,20180810,000000,22.525,22.658,22.488,22.497,7437,0
+ENO.US,D,20180813,000000,22.63,22.63,22.536,22.595,8736,0
+ENO.US,D,20180814,000000,22.577,22.603,22.533,22.533,1685,0
+ENO.US,D,20180815,000000,22.533,22.638,22.533,22.638,5305,0
+ENO.US,D,20180816,000000,22.533,22.708,22.533,22.639,4215,0
+ENO.US,D,20180817,000000,22.702,22.702,22.55,22.55,2403,0
+ENO.US,D,20180820,000000,22.709,22.897,22.568,22.814,8191,0
+ENO.US,D,20180821,000000,22.693,22.817,22.675,22.675,6741,0
+ENO.US,D,20180822,000000,22.666,22.817,22.658,22.817,4441,0
+ENO.US,D,20180823,000000,22.658,22.796,22.604,22.639,6780,0
+ENO.US,D,20180824,000000,22.709,22.709,22.587,22.639,11370,0
+ENO.US,D,20180827,000000,22.747,23.145,22.742,23.102,72309,0
+ENO.US,D,20180828,000000,23.102,23.316,23.021,23.112,35641,0
+ENO.US,D,20180829,000000,23.154,23.421,23.154,23.341,23352,0
+ENO.US,D,20180830,000000,23.287,23.821,23.287,23.7,15259,0
+ENO.US,D,20180831,000000,23.528,23.556,23.341,23.528,6690,0
+ENO.US,D,20180904,000000,23.528,23.589,23.367,23.412,46227,0
+ENO.US,D,20180905,000000,23.367,23.367,23.258,23.258,13353,0
+ENO.US,D,20180906,000000,23.19,23.203,23.045,23.102,31169,0
+ENO.US,D,20180907,000000,23.012,23.27,22.977,23.27,19047,0
+ENO.US,D,20180910,000000,23.245,23.367,23.102,23.367,4163,0
+ENO.US,D,20180911,000000,23.316,23.359,23.169,23.359,9944,0
+ENO.US,D,20180912,000000,23.367,23.38,23.324,23.35,8236,0
+ENO.US,D,20180913,000000,23.404,23.404,23.043,23.321,23432,0
+ENO.US,D,20180914,000000,23.145,23.367,23.057,23.367,8796,0
+ENO.US,D,20180917,000000,23.367,23.404,23.119,23.404,12848,0
+ENO.US,D,20180918,000000,23.412,23.412,23.174,23.404,5306,0
+ENO.US,D,20180919,000000,23.404,23.412,23.333,23.412,10661,0
+ENO.US,D,20180920,000000,23.412,23.66,23.351,23.396,12989,0
+ENO.US,D,20180921,000000,23.547,23.547,23.367,23.519,17929,0
+ENO.US,D,20180924,000000,23.432,23.547,23.159,23.279,37664,0
+ENO.US,D,20180925,000000,23.253,23.253,23.057,23.057,11586,0
+ENO.US,D,20180926,000000,23.208,23.235,22.968,23.012,11288,0
+ENO.US,D,20180927,000000,23.29,23.29,23.048,23.219,10653,0
+ENO.US,D,20180928,000000,23.49,23.49,23.048,23.185,8245,0
+ENO.US,D,20181001,000000,23.12,23.12,22.895,22.895,23304,0
+ENO.US,D,20181002,000000,22.869,22.959,22.599,22.715,20713,0
+ENO.US,D,20181003,000000,22.725,22.777,22.374,22.482,35996,0
+ENO.US,D,20181004,000000,22.41,22.593,22.193,22.259,32180,0
+ENO.US,D,20181005,000000,22.202,22.671,22.112,22.591,14240,0
+ENO.US,D,20181008,000000,22.509,22.579,22.355,22.374,6851,0
+ENO.US,D,20181009,000000,22.256,22.68,22.219,22.68,6566,0
+ENO.US,D,20181010,000000,22.526,22.526,22.274,22.442,7646,0
+ENO.US,D,20181011,000000,22.256,22.391,21.609,21.715,37370,0
+ENO.US,D,20181012,000000,21.897,22.299,21.697,22.157,26254,0
+ENO.US,D,20181015,000000,22.004,22.202,22.004,22.202,4851,0
+ENO.US,D,20181016,000000,22.067,22.188,21.922,21.986,25740,0
+ENO.US,D,20181017,000000,22.023,22.023,21.922,22.004,7616,0
+ENO.US,D,20181018,000000,22.004,22.048,22,22.048,6713,0
+ENO.US,D,20181019,000000,22.049,22.049,21.932,21.952,17963,0
+ENO.US,D,20181022,000000,21.922,22.212,21.922,22.151,6244,0
+ENO.US,D,20181023,000000,22.013,22.241,21.96,22.058,10247,0
+ENO.US,D,20181024,000000,22.149,22.149,21.995,22.121,7773,0
+ENO.US,D,20181025,000000,22.149,22.481,22.134,22.193,11881,0
+ENO.US,D,20181026,000000,22.351,22.432,22.112,22.112,5064,0
+ENO.US,D,20181029,000000,22.067,22.338,22.067,22.256,3036,0
+ENO.US,D,20181030,000000,22.284,22.284,22.067,22.082,3443,0
+ENO.US,D,20181031,000000,22.284,22.284,22.067,22.181,8110,0
+ENO.US,D,20181101,000000,22.149,22.284,22.149,22.256,6125,0
+ENO.US,D,20181102,000000,22.221,22.221,21.935,21.978,11435,0
+ENO.US,D,20181105,000000,22.202,22.239,22.041,22.102,5256,0
+ENO.US,D,20181106,000000,22.175,22.239,21.968,21.968,8830,0
+ENO.US,D,20181107,000000,22.104,22.104,21.968,21.968,11256,0
+ENO.US,D,20181108,000000,22.04,22.09,21.968,22.013,3680,0
+ENO.US,D,20181109,000000,22.076,22.266,21.968,22.156,15471,0
+ENO.US,D,20181112,000000,22.238,22.238,22.085,22.113,7397,0
+ENO.US,D,20181113,000000,22.238,22.238,22.085,22.121,4740,0
+ENO.US,D,20181114,000000,22.166,22.252,22.058,22.233,7970,0
+ENO.US,D,20181115,000000,22.274,22.274,22.193,22.238,9962,0
+ENO.US,D,20181116,000000,22.193,22.284,22.04,22.284,6131,0
+ENO.US,D,20181119,000000,22.284,22.463,22.013,22.439,14134,0
+ENO.US,D,20181120,000000,22.346,22.383,21.977,22.355,10043,0
+ENO.US,D,20181121,000000,22.175,22.383,22.131,22.382,10272,0
+ENO.US,D,20181123,000000,22.284,22.383,22.179,22.383,3676,0
+ENO.US,D,20181126,000000,22.581,22.581,22.075,22.212,12990,0
+ENO.US,D,20181127,000000,22.544,22.544,22.262,22.445,14656,0
+ENO.US,D,20181128,000000,22.3,22.583,22.292,22.509,10323,0
+ENO.US,D,20181129,000000,22.454,22.607,22.418,22.509,7407,0
+ENO.US,D,20181130,000000,22.365,22.688,22.365,22.688,12818,0
+ENO.US,D,20181203,000000,22.571,22.571,22.331,22.374,16665,0
+ENO.US,D,20181204,000000,22.374,23.185,22.166,22.193,18137,0
+ENO.US,D,20181206,000000,22.536,22.77,21.941,22.437,26109,0
+ENO.US,D,20181207,000000,22.346,22.504,21.941,21.968,8905,0
+ENO.US,D,20181210,000000,21.968,22.112,21.889,21.889,14104,0
+ENO.US,D,20181211,000000,21.905,22.051,21.697,21.706,14179,0
+ENO.US,D,20181212,000000,21.725,22.244,21.725,21.932,12574,0
+ENO.US,D,20181213,000000,21.932,22.182,21.932,21.932,9817,0
+ENO.US,D,20181214,000000,21.879,21.966,21.761,21.761,12281,0
+ENO.US,D,20181217,000000,21.787,22.004,21.761,21.904,18979,0
+ENO.US,D,20181218,000000,21.817,21.882,21.768,21.807,12628,0
+ENO.US,D,20181219,000000,21.807,22.065,21.807,21.879,8128,0
+ENO.US,D,20181220,000000,21.951,21.951,21.697,21.697,24296,0
+ENO.US,D,20181221,000000,21.897,21.968,21.742,21.745,10339,0
+ENO.US,D,20181224,000000,21.745,21.905,21.697,21.754,12206,0
+ENO.US,D,20181226,000000,21.725,21.922,21.725,21.905,14523,0
+ENO.US,D,20181227,000000,21.922,22.284,21.754,22.255,30703,0
+ENO.US,D,20181228,000000,22.485,22.53,22.293,22.53,8768,0
+ENO.US,D,20181231,000000,22.54,24.785,22.54,22.822,7282,0
+ENO.US,D,20190102,000000,22.621,23.05,22.566,23.05,18267,0
+ENO.US,D,20190103,000000,23.223,23.223,22.995,23.206,13616,0
+ENO.US,D,20190104,000000,23.11,23.643,23.092,23.57,20681,0
+ENO.US,D,20190107,000000,23.462,23.578,23.236,23.462,23937,0
+ENO.US,D,20190108,000000,23.287,23.451,23.25,23.379,6798,0
+ENO.US,D,20190109,000000,23.359,23.442,23.05,23.123,10287,0
+ENO.US,D,20190110,000000,23.106,23.16,23.096,23.16,4848,0
+ENO.US,D,20190111,000000,23.096,24.42,23.096,23.627,16167,0
+ENO.US,D,20190114,000000,23.709,24.62,23.261,23.953,16534,0
+ENO.US,D,20190115,000000,23.734,23.734,23.334,23.505,7302,0
+ENO.US,D,20190116,000000,23.718,23.718,23.141,23.369,12370,0
+ENO.US,D,20190117,000000,23.252,23.252,23.123,23.189,5480,0
+ENO.US,D,20190118,000000,23.452,23.724,23.196,23.643,22746,0
+ENO.US,D,20190122,000000,23.279,23.63,23.279,23.334,19969,0
+ENO.US,D,20190123,000000,23.515,23.515,23.399,23.515,7726,0
+ENO.US,D,20190124,000000,23.515,23.515,23.261,23.343,13063,0
+ENO.US,D,20190125,000000,23.279,23.537,23.196,23.489,8382,0
+ENO.US,D,20190128,000000,23.472,23.636,23.227,23.598,9016,0
+ENO.US,D,20190129,000000,23.618,23.953,23.369,23.481,8643,0
+ENO.US,D,20190130,000000,23.636,23.636,23.416,23.416,2270,0
+ENO.US,D,20190131,000000,23.466,24.173,23.466,24.173,50882,0
+ENO.US,D,20190201,000000,24.173,24.427,23.954,24.265,16935,0
+ENO.US,D,20190204,000000,24.329,24.456,24.055,24.38,6290,0
+ENO.US,D,20190205,000000,24.228,24.383,24.009,24.246,11814,0
+ENO.US,D,20190206,000000,24.014,24.147,23.782,24.147,13572,0
+ENO.US,D,20190207,000000,23.918,24.123,23.608,23.729,6796,0
+ENO.US,D,20190208,000000,23.651,23.889,23.645,23.734,9004,0
+ENO.US,D,20190211,000000,23.9,23.953,23.758,23.832,5372,0
+ENO.US,D,20190212,000000,23.773,23.953,23.744,23.855,7251,0
+ENO.US,D,20190213,000000,23.782,23.935,23.734,23.935,6691,0
+ENO.US,D,20190214,000000,23.936,24.137,23.8,24.126,6255,0
+ENO.US,D,20190215,000000,24.127,24.41,23.911,24.41,5288,0
+ENO.US,D,20190219,000000,24.329,24.556,24.192,24.306,3506,0
+ENO.US,D,20190220,000000,24.192,24.448,24.074,24.192,11029,0
+ENO.US,D,20190221,000000,24.155,24.173,23.974,24.055,5704,0
+ENO.US,D,20190222,000000,23.918,24.097,23.852,24.097,7451,0
+ENO.US,D,20190225,000000,23.991,24.393,23.991,24.173,6441,0
+ENO.US,D,20190226,000000,24.402,24.402,24.1,24.402,6310,0
+ENO.US,D,20190227,000000,24.183,24.226,23.928,24.001,19816,0
+ENO.US,D,20190228,000000,24.147,24.512,24.035,24.512,54086,0
+ENO.US,D,20190301,000000,24.547,24.74,24.237,24.74,18488,0
+ENO.US,D,20190304,000000,24.547,24.731,24.466,24.694,17001,0
+ENO.US,D,20190305,000000,24.566,24.74,24.541,24.74,8488,0
+ENO.US,D,20190306,000000,24.529,24.903,24.529,24.858,19322,0
+ENO.US,D,20190307,000000,24.712,24.809,24.189,24.246,42254,0
+ENO.US,D,20190308,000000,24.256,24.283,24.11,24.283,22101,0
+ENO.US,D,20190311,000000,24.31,24.42,24.21,24.301,19049,0
+ENO.US,D,20190312,000000,24.301,24.301,24.164,24.301,12817,0
+ENO.US,D,20190313,000000,24.301,24.439,24.301,24.439,15916,0
+ENO.US,D,20190314,000000,24.374,24.639,24.374,24.639,22146,0
+ENO.US,D,20190315,000000,24.521,24.84,24.521,24.84,11000,0
+ENO.US,D,20190318,000000,24.83,25.15,24.795,25.15,17341,0
+ENO.US,D,20190319,000000,25.141,25.141,24.566,24.757,22106,0
+ENO.US,D,20190320,000000,24.649,24.775,24.576,24.775,14453,0
+ENO.US,D,20190321,000000,24.658,24.728,24.584,24.594,38216,0
+ENO.US,D,20190322,000000,24.584,24.649,24.417,24.547,40681,0
+ENO.US,D,20190325,000000,24.594,24.602,24.42,24.602,3444,0
+ENO.US,D,20190326,000000,24.602,24.602,24.329,24.42,39793,0
+ENO.US,D,20190327,000000,24.366,24.584,24.366,24.547,12451,0
+ENO.US,D,20190328,000000,24.621,24.956,24.621,24.892,17458,0
+ENO.US,D,20190329,000000,24.882,24.908,24.714,24.778,48571,0
+ENO.US,D,20190401,000000,24.852,24.852,24.502,24.834,19531,0
+ENO.US,D,20190402,000000,24.778,24.834,24.686,24.777,13391,0
+ENO.US,D,20190403,000000,24.714,24.834,24.695,24.817,11331,0
+ENO.US,D,20190404,000000,24.778,24.862,24.724,24.777,10672,0
+ENO.US,D,20190405,000000,24.714,24.862,24.566,24.576,17014,0
+ENO.US,D,20190408,000000,24.556,24.834,24.178,24.178,28639,0
+ENO.US,D,20190409,000000,24.188,24.188,23.974,23.974,87657,0
+ENO.US,D,20190410,000000,23.975,24.067,23.965,23.984,7848,0
+ENO.US,D,20190411,000000,23.993,24.151,23.993,24.12,14391,0
+ENO.US,D,20190412,000000,24.115,24.125,24.086,24.087,3536,0
+ENO.US,D,20190415,000000,24.077,24.131,24.077,24.113,3734,0
+ENO.US,D,20190416,000000,24.131,24.188,24.084,24.16,10837,0
+ENO.US,D,20190417,000000,24.178,24.178,24.086,24.169,6153,0
+ENO.US,D,20190418,000000,24.169,24.178,24.125,24.125,4699,0
+ENO.US,D,20190422,000000,24.178,24.178,24.113,24.178,10931,0
+ENO.US,D,20190423,000000,24.131,24.262,24.131,24.262,15760,0
+ENO.US,D,20190424,000000,24.225,24.363,24.225,24.353,10376,0
+ENO.US,D,20190425,000000,24.344,24.344,24.113,24.195,31537,0
+ENO.US,D,20190426,000000,24.151,24.225,23.993,24.094,19759,0
+ENO.US,D,20190429,000000,24.067,24.086,23.965,24.003,19969,0
+ENO.US,D,20190430,000000,23.984,24.067,23.836,23.946,71896,0
+ENO.US,D,20190501,000000,23.929,23.983,23.827,23.938,9691,0
+ENO.US,D,20190502,000000,23.872,23.946,23.864,23.91,6978,0
+ENO.US,D,20190503,000000,23.901,23.919,23.872,23.919,3868,0
+ENO.US,D,20190506,000000,23.872,23.946,23.872,23.938,12741,0
+ENO.US,D,20190507,000000,23.872,23.918,23.817,23.881,9143,0
+ENO.US,D,20190508,000000,23.881,23.919,23.87,23.919,3842,0
+ENO.US,D,20190509,000000,23.881,23.886,23.835,23.881,4708,0
+ENO.US,D,20190510,000000,23.864,23.91,23.817,23.91,5250,0
+ENO.US,D,20190513,000000,23.836,23.876,23.836,23.872,4467,0
+ENO.US,D,20190514,000000,23.872,23.946,23.807,23.946,8187,0
+ENO.US,D,20190515,000000,23.864,24.067,23.864,24.067,10563,0
+ENO.US,D,20190516,000000,24.057,24.16,24.02,24.131,11252,0
+ENO.US,D,20190517,000000,24.03,24.131,24.03,24.094,5402,0
+ENO.US,D,20190520,000000,24.077,24.131,24.012,24.077,6433,0
+ENO.US,D,20190521,000000,24.067,24.104,24.004,24.104,6951,0
+ENO.US,D,20190522,000000,24.003,24.123,24.003,24.123,4379,0
+ENO.US,D,20190523,000000,24.039,24.141,24.039,24.141,7507,0
+ENO.US,D,20190524,000000,24.151,24.16,24.109,24.16,8376,0
+ENO.US,D,20190528,000000,24.16,24.269,24.16,24.252,12848,0
+ENO.US,D,20190529,000000,24.188,24.262,24.188,24.262,4613,0
+ENO.US,D,20190530,000000,24.215,24.269,24.188,24.269,11107,0
+ENO.US,D,20190531,000000,24.188,24.344,24.188,24.188,49727,0
+ENO.US,D,20190603,000000,24.169,24.243,24.169,24.234,3768,0
+ENO.US,D,20190604,000000,24.205,24.317,24.205,24.317,7999,0
+ENO.US,D,20190605,000000,24.335,24.335,24.225,24.307,6712,0
+ENO.US,D,20190606,000000,24.279,24.317,24.262,24.317,4717,0
+ENO.US,D,20190607,000000,24.317,24.391,24.307,24.353,7879,0
+ENO.US,D,20190610,000000,24.363,24.418,24.269,24.418,5032,0
+ENO.US,D,20190611,000000,24.344,24.366,24.262,24.344,6706,0
+ENO.US,D,20190612,000000,24.243,24.339,24.225,24.335,3333,0
+ENO.US,D,20190613,000000,24.279,24.344,24.279,24.335,5678,0
+ENO.US,D,20190614,000000,24.299,24.353,24.252,24.336,2875,0
+ENO.US,D,20190617,000000,24.342,24.409,24.225,24.373,9273,0
+ENO.US,D,20190618,000000,24.307,24.455,24.225,24.289,18795,0
+ENO.US,D,20190619,000000,24.317,24.326,24.289,24.289,4671,0
+ENO.US,D,20190620,000000,24.289,24.4,24.269,24.4,11209,0
+ENO.US,D,20190621,000000,24.381,24.427,24.344,24.409,5795,0
+ENO.US,D,20190624,000000,24.373,24.418,24.326,24.418,8281,0
+ENO.US,D,20190625,000000,24.391,24.447,24.385,24.447,8624,0
+ENO.US,D,20190626,000000,24.437,24.465,24.363,24.447,12269,0
+ENO.US,D,20190627,000000,24.447,24.563,24.38,24.54,11836,0
+ENO.US,D,20190628,000000,24.512,24.671,24.448,24.671,41104,0
+ENO.US,D,20190701,000000,24.633,24.633,24.324,24.447,10785,0
+ENO.US,D,20190702,000000,24.399,24.558,24.399,24.558,4120,0
+ENO.US,D,20190703,000000,24.418,24.556,24.418,24.526,1902,0
+ENO.US,D,20190705,000000,24.427,24.507,24.427,24.47,5183,0
+ENO.US,D,20190708,000000,24.473,24.473,24.455,24.455,3645,0
+ENO.US,D,20190709,000000,24.447,24.477,24.447,24.455,2899,0
+ENO.US,D,20190710,000000,24.486,24.53,24.486,24.53,2996,0
+ENO.US,D,20190711,000000,24.568,24.578,24.512,24.512,3542,0
+ENO.US,D,20190712,000000,24.512,24.578,24.512,24.531,6457,0
+ENO.US,D,20190715,000000,24.537,24.568,24.502,24.558,5975,0
+ENO.US,D,20190716,000000,24.502,24.614,24.502,24.614,4569,0
+ENO.US,D,20190717,000000,24.568,24.708,24.568,24.708,4907,0
+ENO.US,D,20190718,000000,24.793,24.793,24.671,24.793,6821,0
+ENO.US,D,20190719,000000,24.773,24.793,24.754,24.783,9908,0
+ENO.US,D,20190722,000000,24.783,24.904,24.783,24.904,11022,0
+ENO.US,D,20190723,000000,24.848,24.953,24.844,24.953,4432,0
+ENO.US,D,20190724,000000,24.953,24.953,24.935,24.953,7018,0
+ENO.US,D,20190725,000000,24.923,24.953,24.878,24.878,7643,0
+ENO.US,D,20190726,000000,24.878,24.953,24.878,24.953,4589,0
+ENO.US,D,20190729,000000,24.933,25.073,24.883,25.073,6278,0
+ENO.US,D,20190730,000000,24.964,25.148,24.868,25.148,10203,0
+ENO.US,D,20190731,000000,25.054,25.28,24.953,25.28,49230,0
+ENO.US,D,20190801,000000,25.15,25.289,25.15,25.266,5554,0
+ENO.US,D,20190802,000000,25.233,25.28,25.233,25.233,7492,0
+ENO.US,D,20190805,000000,25.083,25.083,24.888,24.996,3313,0
+ENO.US,D,20190806,000000,24.923,25.035,24.923,24.962,1958,0
+ENO.US,D,20190807,000000,24.998,25.022,24.916,24.923,2821,0
+ENO.US,D,20190808,000000,24.989,25.093,24.849,25.093,12738,0
+ENO.US,D,20190809,000000,24.878,25.034,24.878,25.008,7030,0
+ENO.US,D,20190812,000000,25.008,25.093,24.914,25.093,4310,0
+ENO.US,D,20190813,000000,24.933,25.327,24.925,25.327,8114,0
+ENO.US,D,20190814,000000,25.289,25.327,25.066,25.263,5623,0
+ENO.US,D,20190815,000000,25.336,25.485,25.336,25.485,13147,0
+ENO.US,D,20190816,000000,25.485,25.495,25.373,25.373,4742,0
+ENO.US,D,20190819,000000,25.336,25.382,25.186,25.382,6186,0
+ENO.US,D,20190820,000000,25.43,25.467,25.214,25.28,14763,0
+ENO.US,D,20190821,000000,25.195,25.289,25.195,25.289,4281,0
+ENO.US,D,20190822,000000,25.261,25.289,25.186,25.289,3184,0
+ENO.US,D,20190823,000000,25.12,25.476,25.102,25.467,3797,0
+ENO.US,D,20190826,000000,25.42,25.42,25.183,25.364,4890,0
+ENO.US,D,20190827,000000,25.364,25.495,25.364,25.495,6050,0
+ENO.US,D,20190828,000000,25.495,25.655,25.495,25.655,4462,0
+ENO.US,D,20190829,000000,25.655,25.841,25.58,25.841,4130,0
+ENO.US,D,20190830,000000,25.841,26.039,25.61,26.039,38408,0
+ENO.US,D,20190903,000000,25.776,25.785,24.829,24.933,52974,0
+ENO.US,D,20190904,000000,24.953,25.058,24.53,25.028,63722,0
+ENO.US,D,20190905,000000,24.962,25.028,24.848,25.001,10338,0
+ENO.US,D,20190906,000000,24.985,25.12,24.953,25.073,13057,0
+ENO.US,D,20190909,000000,25.093,25.158,25.052,25.088,6580,0
+ENO.US,D,20190910,000000,25.028,25.064,24.868,25.064,10727,0
+ENO.US,D,20190911,000000,25.008,25.036,24.868,25.008,8600,0
+ENO.US,D,20190912,000000,24.998,25.028,24.923,24.923,7286,0
+ENO.US,D,20190913,000000,24.923,24.965,24.352,24.737,13908,0
+ENO.US,D,20190916,000000,24.589,24.829,24.589,24.82,3502,0
+ENO.US,D,20190917,000000,24.662,24.803,24.662,24.803,5411,0
+ENO.US,D,20190918,000000,24.745,25.028,24.745,24.962,18002,0
+ENO.US,D,20190919,000000,25.036,25.158,24.943,25.158,13178,0
+ENO.US,D,20190920,000000,25.148,25.242,25.135,25.242,6070,0
+ENO.US,D,20190923,000000,25.214,25.57,25.214,25.57,15860,0
+ENO.US,D,20190924,000000,25.457,25.664,25.457,25.56,13928,0
+ENO.US,D,20190925,000000,25.507,25.56,25.42,25.56,5905,0
+ENO.US,D,20190926,000000,25.532,25.56,25.495,25.56,6177,0
+ENO.US,D,20190927,000000,25.636,25.854,25.627,25.854,13181,0
+ENO.US,D,20190930,000000,25.854,26.292,25.854,26.081,55652,0
+ENO.US,D,20191001,000000,26.136,26.136,25.751,25.817,11539,0
+ENO.US,D,20191002,000000,25.827,26.153,25.514,25.514,8528,0
+ENO.US,D,20191003,000000,25.514,25.779,25.248,25.248,15782,0
+ENO.US,D,20191004,000000,25.286,25.342,25.067,25.067,24051,0
+ENO.US,D,20191007,000000,25.114,25.148,25.048,25.087,4797,0
+ENO.US,D,20191008,000000,25.048,25.163,24.964,25.067,5642,0
+ENO.US,D,20191009,000000,25.2,25.2,25.042,25.057,5655,0
+ENO.US,D,20191010,000000,25.048,25.101,24.991,25.001,9067,0
+ENO.US,D,20191011,000000,25.097,25.097,24.763,24.849,48774,0
+ENO.US,D,20191014,000000,24.859,24.915,24.793,24.793,46835,0
+ENO.US,D,20191015,000000,24.829,25.021,24.82,24.839,31122,0
+ENO.US,D,20191016,000000,24.869,24.935,24.717,24.744,61732,0
+ENO.US,D,20191017,000000,24.803,24.915,24.793,24.895,21291,0
+ENO.US,D,20191018,000000,24.889,25.057,24.889,25.048,35080,0
+ENO.US,D,20191021,000000,25.039,25.152,25.039,25.067,22205,0
+ENO.US,D,20191022,000000,25.077,25.133,25.021,25.133,10618,0
+ENO.US,D,20191023,000000,25.124,25.2,25.108,25.19,26283,0
+ENO.US,D,20191024,000000,25.2,25.257,25.166,25.2,10990,0
+ENO.US,D,20191025,000000,25.19,25.219,25.114,25.172,9885,0
+ENO.US,D,20191028,000000,25.153,25.182,24.945,25.011,18083,0
+ENO.US,D,20191029,000000,25.021,25.021,24.836,24.925,20628,0
+ENO.US,D,20191030,000000,24.935,24.981,24.793,24.981,23469,0
+ENO.US,D,20191031,000000,24.955,25.067,24.82,24.859,83099,0
+ENO.US,D,20191101,000000,24.859,24.915,24.793,24.849,39031,0
+ENO.US,D,20191104,000000,24.849,24.889,24.744,24.783,23960,0
+ENO.US,D,20191105,000000,24.763,24.834,24.602,24.678,20639,0
+ENO.US,D,20191106,000000,24.687,24.773,24.631,24.66,24874,0
+ENO.US,D,20191107,000000,24.612,24.727,24.47,24.508,52156,0
+ENO.US,D,20191108,000000,24.555,24.697,24.479,24.66,24803,0
+ENO.US,D,20191111,000000,24.678,24.763,24.651,24.67,13178,0
+ENO.US,D,20191112,000000,24.707,24.727,24.641,24.712,9936,0
+ENO.US,D,20191113,000000,24.727,24.82,24.727,24.793,12065,0
+ENO.US,D,20191114,000000,24.813,24.839,24.783,24.793,9460,0
+ENO.US,D,20191115,000000,24.803,24.803,24.67,24.707,12388,0
+ENO.US,D,20191118,000000,24.763,24.783,24.678,24.717,9831,0
+ENO.US,D,20191119,000000,24.737,24.737,24.594,24.651,13852,0
+ENO.US,D,20191120,000000,24.631,24.763,24.631,24.697,16801,0
+ENO.US,D,20191121,000000,24.67,24.744,24.612,24.66,15769,0
+ENO.US,D,20191122,000000,24.727,24.727,24.584,24.621,13053,0
+ENO.US,D,20191125,000000,24.602,24.706,24.602,24.678,10564,0
+ENO.US,D,20191126,000000,24.66,24.686,24.641,24.67,14465,0
+ENO.US,D,20191127,000000,24.641,24.712,24.641,24.687,10540,0
+ENO.US,D,20191129,000000,24.67,24.707,24.594,24.707,19266,0
+ENO.US,D,20191202,000000,24.641,24.737,24.47,24.565,26302,0
+ENO.US,D,20191203,000000,24.545,24.651,24.508,24.651,14573,0
+ENO.US,D,20191204,000000,24.621,24.678,24.584,24.584,16536,0
+ENO.US,D,20191205,000000,24.651,24.697,24.584,24.641,9235,0
+ENO.US,D,20191206,000000,24.594,24.651,24.575,24.651,7664,0
+ENO.US,D,20191209,000000,24.651,24.697,24.602,24.687,19467,0
+ENO.US,D,20191210,000000,24.641,24.717,24.641,24.717,24452,0
+ENO.US,D,20191211,000000,24.687,24.803,24.687,24.783,29231,0
+ENO.US,D,20191212,000000,24.783,24.849,24.678,24.707,44654,0
+ENO.US,D,20191213,000000,24.697,24.773,24.697,24.773,10270,0
+ENO.US,D,20191216,000000,24.813,24.878,24.763,24.849,26258,0
+ENO.US,D,20191217,000000,24.849,24.895,24.822,24.869,20865,0
+ENO.US,D,20191218,000000,24.849,24.925,24.849,24.925,13756,0
+ENO.US,D,20191219,000000,24.889,25.001,24.889,24.981,27591,0
+ENO.US,D,20191220,000000,24.991,25.031,24.981,25.011,9299,0
+ENO.US,D,20191223,000000,25.02,25.067,25.011,25.031,8414,0
+ENO.US,D,20191224,000000,24.955,25.048,24.955,25.039,6856,0
+ENO.US,D,20191226,000000,25.087,25.087,25.031,25.031,16639,0
+ENO.US,D,20191227,000000,24.981,25.067,24.981,25.057,20938,0
+ENO.US,D,20191230,000000,25.081,25.148,25.014,25.061,3984,0
+ENO.US,D,20191231,000000,25.081,25.129,25.07,25.129,21595,0
+ENO.US,D,20200102,000000,25.11,25.369,25.092,25.35,17542,0
+ENO.US,D,20200103,000000,25.36,25.532,25.357,25.532,8712,0
+ENO.US,D,20200106,000000,25.532,25.581,25.475,25.475,15042,0
+ENO.US,D,20200107,000000,25.417,25.561,25.369,25.561,7914,0
+ENO.US,D,20200108,000000,25.388,25.561,25.388,25.561,3783,0
+ENO.US,D,20200109,000000,25.465,25.561,25.437,25.455,5668,0
+ENO.US,D,20200110,000000,25.408,25.581,25.408,25.581,5330,0
+ENO.US,D,20200113,000000,25.581,25.594,25.484,25.571,10588,0
+ENO.US,D,20200114,000000,25.581,25.581,25.446,25.561,6665,0
+ENO.US,D,20200115,000000,25.549,25.597,25.504,25.532,2392,0
+ENO.US,D,20200116,000000,25.446,25.629,25.446,25.504,19689,0
+ENO.US,D,20200117,000000,25.629,25.629,25.458,25.532,3635,0
+ENO.US,D,20200121,000000,25.437,25.629,25.437,25.547,11881,0
+ENO.US,D,20200122,000000,25.573,25.619,25.573,25.592,3611,0
+ENO.US,D,20200123,000000,25.494,25.549,25.48,25.494,6441,0
+ENO.US,D,20200124,000000,25.514,25.514,25.446,25.488,4376,0
+ENO.US,D,20200127,000000,25.459,25.514,25.45,25.45,4401,0
+ENO.US,D,20200128,000000,25.465,25.477,25.398,25.398,3625,0
+ENO.US,D,20200129,000000,25.437,25.514,25.432,25.514,7491,0
+ENO.US,D,20200130,000000,25.499,25.499,25.408,25.417,10350,0
+ENO.US,D,20200131,000000,25.455,25.561,25.408,25.561,7241,0
+ENO.US,D,20200203,000000,25.455,25.561,25.455,25.561,6012,0
+ENO.US,D,20200204,000000,25.465,25.561,25.465,25.516,11343,0
+ENO.US,D,20200205,000000,25.504,25.571,25.398,25.514,8033,0
+ENO.US,D,20200206,000000,25.504,25.514,25.484,25.484,2478,0
+ENO.US,D,20200207,000000,25.532,25.648,25.484,25.568,5773,0
+ENO.US,D,20200210,000000,25.638,25.715,25.615,25.715,4314,0
+ENO.US,D,20200211,000000,25.715,25.715,25.667,25.667,4947,0
+ENO.US,D,20200212,000000,25.59,25.683,25.581,25.619,4510,0
+ENO.US,D,20200213,000000,25.552,25.634,25.494,25.591,6513,0
+ENO.US,D,20200214,000000,25.522,25.619,25.427,25.465,11257,0
+ENO.US,D,20200218,000000,25.522,25.62,25.522,25.62,3483,0
+ENO.US,D,20200219,000000,25.561,25.567,25.479,25.479,5823,0
+ENO.US,D,20200220,000000,25.417,25.552,25.403,25.542,8388,0
+ENO.US,D,20200221,000000,25.452,25.514,25.442,25.442,3633,0
+ENO.US,D,20200224,000000,25.388,25.427,25.091,25.091,3368,0
+ENO.US,D,20200225,000000,25.091,25.091,24.84,24.917,7071,0
+ENO.US,D,20200226,000000,24.89,25.014,24.744,24.937,11098,0
+ENO.US,D,20200227,000000,24.88,24.88,24.596,24.677,10668,0
+ENO.US,D,20200228,000000,24.552,24.622,24.196,24.196,40778,0
+ENO.US,D,20200302,000000,24.696,24.696,24.501,24.668,35809,0
+ENO.US,D,20200303,000000,24.773,25.148,24.552,24.947,15038,0
+ENO.US,D,20200304,000000,25.091,25.138,25.047,25.11,11965,0
+ENO.US,D,20200305,000000,25.091,25.091,24.716,24.793,5010,0
+ENO.US,D,20200306,000000,24.668,24.994,24.399,24.773,17987,0
+ENO.US,D,20200309,000000,24.504,24.6,24.408,24.466,13623,0
+ENO.US,D,20200310,000000,24.61,25.158,24.605,24.974,23994,0
+ENO.US,D,20200311,000000,24.581,24.659,24.408,24.472,12293,0
+ENO.US,D,20200312,000000,24.033,24.526,23.063,23.226,37677,0
+ENO.US,D,20200313,000000,23.688,24.408,23.591,24.004,41230,0
+ENO.US,D,20200316,000000,23.063,24.012,23.063,23.345,36952,0
+ENO.US,D,20200317,000000,23.351,23.87,23.334,23.534,24581,0
+ENO.US,D,20200318,000000,23.534,23.534,21.14,21.247,33955,0
+ENO.US,D,20200319,000000,21.67,22.304,21.64,22.035,63293,0
+ENO.US,D,20200320,000000,22.15,23.591,22.102,22.198,24381,0
+ENO.US,D,20200323,000000,22.245,22.583,21.727,21.929,29986,0
+ENO.US,D,20200324,000000,21.987,24.024,21.987,23.091,19069,0
+ENO.US,D,20200325,000000,22.899,24.783,22.899,23.928,14999,0
+ENO.US,D,20200326,000000,24.216,24.803,24.129,24.495,15889,0
+ENO.US,D,20200327,000000,23.581,24.485,23.581,23.937,19631,0
+ENO.US,D,20200330,000000,24.36,24.555,24.191,24.555,7220,0
+ENO.US,D,20200331,000000,24.36,24.457,24.019,24.341,5834,0
+ENO.US,D,20200401,000000,24.341,24.341,23.502,24.263,13948,0
+ENO.US,D,20200402,000000,23.62,24.165,23.62,24.136,14025,0
+ENO.US,D,20200403,000000,23.776,24.185,23.58,24.185,7600,0
+ENO.US,D,20200406,000000,24.009,24.311,24.009,24.214,7942,0
+ENO.US,D,20200407,000000,24.311,24.545,24.175,24.214,10031,0
+ENO.US,D,20200408,000000,24.36,24.924,24.214,24.438,15726,0
+ENO.US,D,20200409,000000,24.575,25.276,24.575,25.276,15226,0
+ENO.US,D,20200413,000000,25.013,25.285,24.575,25.091,6678,0
+ENO.US,D,20200414,000000,25.08,25.091,25.013,25.042,4717,0
+ENO.US,D,20200415,000000,24.691,24.867,24.633,24.849,2530,0
+ENO.US,D,20200416,000000,24.749,25.071,24.749,24.837,14942,0
+ENO.US,D,20200417,000000,24.809,25.266,24.809,25.042,10523,0
+ENO.US,D,20200420,000000,24.799,25.051,24.799,25.051,3473,0
+ENO.US,D,20200421,000000,24.643,24.867,24.643,24.867,4614,0
+ENO.US,D,20200422,000000,25.081,25.081,24.712,24.799,4026,0
+ENO.US,D,20200423,000000,24.895,24.983,24.895,24.912,2799,0
+ENO.US,D,20200424,000000,24.769,25.033,24.769,24.915,6605,0
+ENO.US,D,20200427,000000,24.915,25.149,24.915,25.149,4429,0
+ENO.US,D,20200428,000000,25.071,25.179,25.071,25.153,2553,0
+ENO.US,D,20200429,000000,24.857,25.276,24.857,25.105,3881,0
+ENO.US,D,20200430,000000,25.325,25.403,25.225,25.403,6796,0
+ENO.US,D,20200501,000000,25.111,25.257,25.091,25.091,5382,0
+ENO.US,D,20200504,000000,25.071,25.481,25.071,25.481,1244,0
+ENO.US,D,20200505,000000,25.153,25.412,25.125,25.403,4425,0
+ENO.US,D,20200506,000000,25.286,25.364,25.051,25.325,5848,0
+ENO.US,D,20200507,000000,25.139,25.267,25.129,25.139,3095,0
+ENO.US,D,20200508,000000,25.137,25.139,25.12,25.12,2168,0
+ENO.US,D,20200511,000000,25.12,25.529,24.957,25.529,6137,0
+ENO.US,D,20200512,000000,25.305,25.51,25.305,25.481,3993,0
+ENO.US,D,20200513,000000,25.247,25.36,25.12,25.335,4509,0
+ENO.US,D,20200514,000000,25.042,25.344,24.912,25.344,3452,0
+ENO.US,D,20200515,000000,25.217,25.295,24.989,25.028,4244,0
+ENO.US,D,20200518,000000,25.207,25.286,24.877,25.003,9829,0
+ENO.US,D,20200519,000000,25.003,25.179,25.003,25.071,6108,0
+ENO.US,D,20200520,000000,25.091,25.134,25.091,25.134,823,0
+ENO.US,D,20200521,000000,25.071,25.237,25.071,25.227,1312,0
+ENO.US,D,20200522,000000,25.237,25.432,25.003,25.432,2874,0
+ENO.US,D,20200526,000000,25.426,25.549,25.426,25.471,5303,0
+ENO.US,D,20200527,000000,25.409,25.549,25.34,25.549,2467,0
+ENO.US,D,20200528,000000,25.495,25.705,25.383,25.705,4378,0
+ENO.US,D,20200529,000000,25.607,25.928,25.498,25.928,15874,0
+ENO.US,D,20200601,000000,25.754,25.978,25.754,25.978,7260,0
+ENO.US,D,20200602,000000,26.056,26.212,26.036,26.212,6259,0
+ENO.US,D,20200603,000000,26.114,26.162,26.075,26.162,5719,0
+ENO.US,D,20200604,000000,26.162,26.197,26.006,26.006,7020,0
+ENO.US,D,20200605,000000,26.27,26.27,25.919,26.006,7152,0
+ENO.US,D,20200608,000000,26.075,26.114,26.036,26.066,4120,0
+ENO.US,D,20200609,000000,26.016,26.066,25.841,26.036,5949,0
+ENO.US,D,20200610,000000,25.676,25.685,25.588,25.666,15555,0
+ENO.US,D,20200611,000000,25.471,25.52,25.383,25.393,14159,0
+ENO.US,D,20200612,000000,25.49,25.52,25.383,25.383,4799,0
+ENO.US,D,20200615,000000,25.013,25.335,25.013,25.276,3409,0
+ENO.US,D,20200616,000000,25.403,25.822,25.403,25.461,2209,0
+ENO.US,D,20200617,000000,25.714,25.822,25.188,25.734,8918,0
+ENO.US,D,20200618,000000,25.383,25.629,25.383,25.432,2732,0
+ENO.US,D,20200619,000000,25.71,25.71,25.432,25.481,1974,0
+ENO.US,D,20200622,000000,25.578,25.802,25.481,25.617,7066,0
+ENO.US,D,20200623,000000,25.763,25.773,25.534,25.773,4944,0
+ENO.US,D,20200624,000000,25.782,25.782,25.782,25.782,1065,0
+ENO.US,D,20200625,000000,25.617,25.617,25.514,25.534,2388,0
+ENO.US,D,20200626,000000,25.568,25.573,25.432,25.432,2648,0
+ENO.US,D,20200629,000000,25.455,25.495,25.409,25.442,3715,0
+ENO.US,D,20200630,000000,25.475,25.534,25.337,25.347,34920,0
+ENO.US,D,20200701,000000,25.584,25.613,25.337,25.396,3546,0
+ENO.US,D,20200702,000000,25.455,25.554,25.455,25.5,2011,0
+ENO.US,D,20200706,000000,25.574,25.584,25.475,25.584,11850,0
+ENO.US,D,20200707,000000,25.524,25.771,25.524,25.722,10237,0
+ENO.US,D,20200708,000000,25.712,25.712,25.579,25.633,2566,0
+ENO.US,D,20200709,000000,25.564,25.668,25.564,25.633,4242,0
+ENO.US,D,20200710,000000,25.613,25.9,25.613,25.9,4372,0
+ENO.US,D,20200713,000000,25.85,25.85,25.564,25.564,6330,0
+ENO.US,D,20200714,000000,25.613,25.613,25.416,25.558,5919,0
+ENO.US,D,20200715,000000,25.702,25.702,25.475,25.638,2376,0
+ENO.US,D,20200716,000000,25.791,25.87,25.623,25.87,6436,0
+ENO.US,D,20200717,000000,25.791,26.127,25.515,26.018,14484,0
+ENO.US,D,20200720,000000,25.929,26.285,25.923,26.275,9857,0
+ENO.US,D,20200721,000000,25.821,26.166,25.821,26.166,1499,0
+ENO.US,D,20200722,000000,26.196,26.403,26.196,26.403,6960,0
+ENO.US,D,20200723,000000,26.281,26.393,26.281,26.393,2764,0
+ENO.US,D,20200724,000000,26.206,26.369,26.206,26.369,4492,0
+ENO.US,D,20200727,000000,25.993,26.403,25.993,26.318,6019,0
+ENO.US,D,20200728,000000,26.403,26.592,26.3,26.591,8225,0
+ENO.US,D,20200729,000000,26.551,26.571,26.541,26.571,2817,0
+ENO.US,D,20200730,000000,26.551,26.611,26.522,26.522,3841,0
+ENO.US,D,20200731,000000,26.522,26.739,26.522,26.739,5152,0
+ENO.US,D,20200803,000000,26.64,26.739,26.502,26.739,10648,0
+ENO.US,D,20200804,000000,26.729,26.779,26.719,26.719,3311,0
+ENO.US,D,20200805,000000,26.719,26.808,26.719,26.778,7245,0
+ENO.US,D,20200806,000000,26.581,26.781,26.393,26.393,2000,0
+ENO.US,D,20200807,000000,26.393,26.729,26.364,26.729,3569,0
+ENO.US,D,20200810,000000,26.571,26.759,26.571,26.709,4689,0
+ENO.US,D,20200811,000000,26.612,26.68,26.522,26.68,5459,0
+ENO.US,D,20200812,000000,26.581,26.759,26.581,26.749,2631,0
+ENO.US,D,20200813,000000,26.769,26.808,26.769,26.798,2288,0
+ENO.US,D,20200814,000000,26.724,26.808,26.719,26.808,3330,0
+ENO.US,D,20200817,000000,26.808,26.808,26.788,26.808,5132,0
+ENO.US,D,20200818,000000,26.897,27.094,26.897,26.956,7248,0
+ENO.US,D,20200819,000000,26.917,26.956,26.917,26.949,7279,0
+ENO.US,D,20200820,000000,26.818,26.956,26.813,26.956,4932,0
+ENO.US,D,20200821,000000,26.956,27.008,26.927,27.008,4617,0
+ENO.US,D,20200824,000000,27.015,27.094,27.015,27.094,5065,0
+ENO.US,D,20200825,000000,27.055,27.055,26.709,26.772,5099,0
+ENO.US,D,20200826,000000,26.709,27.104,26.709,27.104,5594,0
+ENO.US,D,20200827,000000,27.104,27.144,27.042,27.144,5040,0
+ENO.US,D,20200828,000000,26.946,27.164,26.946,27.07,5309,0
+ENO.US,D,20200831,000000,26.699,27.154,26.699,27.154,6454,0
+ENO.US,D,20200901,000000,27.055,27.136,26.857,27.124,5158,0
+ENO.US,D,20200902,000000,27.045,27.104,26.946,27.094,6140,0
+ENO.US,D,20200903,000000,26.955,27.05,26.759,26.759,2345,0
+ENO.US,D,20200904,000000,27.104,27.104,26.759,26.927,3876,0
+ENO.US,D,20200908,000000,26.798,26.798,26.46,26.502,1797,0
+ENO.US,D,20200909,000000,26.551,26.551,26.551,26.551,1327,0
+ENO.US,D,20200910,000000,26.759,27.075,26.601,26.601,5384,0
+ENO.US,D,20200911,000000,26.532,26.699,26.532,26.63,3440,0
+ENO.US,D,20200914,000000,26.601,26.907,26.601,26.828,3355,0
+ENO.US,D,20200915,000000,26.956,26.996,26.828,26.946,7086,0
+ENO.US,D,20200916,000000,26.927,26.983,26.927,26.966,4926,0
+ENO.US,D,20200917,000000,26.959,26.959,26.68,26.719,2514,0
+ENO.US,D,20200918,000000,26.739,26.966,26.522,26.966,1977,0
+ENO.US,D,20200921,000000,26.739,26.749,26.334,26.63,3856,0
+ENO.US,D,20200922,000000,26.66,26.838,26.64,26.838,3877,0
+ENO.US,D,20200923,000000,26.66,26.66,26.166,26.235,8758,0
+ENO.US,D,20200924,000000,26.206,26.255,26.038,26.235,3024,0
+ENO.US,D,20200925,000000,26.048,26.729,26.048,26.729,2355,0
+ENO.US,D,20200928,000000,26.611,26.956,26.502,26.956,9098,0
+ENO.US,D,20200929,000000,26.98,27.19,26.88,27.19,3427,0
+ENO.US,D,20200930,000000,27.16,27.23,26.65,26.65,26846,0
+ENO.US,D,20201001,000000,26.76,27.0085,26.76,26.8,7784,0
+ENO.US,D,20201002,000000,26.77,26.8465,26.24,26.345,19928,0
+ENO.US,D,20201005,000000,26.37,26.37,26.05,26.17,13108,0
+ENO.US,D,20201006,000000,26.13,26.1882,26.1,26.16,3426,0
+ENO.US,D,20201007,000000,26.17,26.38,26.17,26.37,11561,0
+ENO.US,D,20201008,000000,26.38,26.6,26.36,26.6,5737,0
+ENO.US,D,20201009,000000,26.57,26.635,26.09,26.3,26783,0
+ENO.US,D,20201012,000000,26.29,26.29,25.76,25.79,26589,0
+ENO.US,D,20201013,000000,25.91,25.9246,25.62,25.7,32713,0
+ENO.US,D,20201014,000000,25.7,25.74,25.57,25.68,12165,0
+ENO.US,D,20201015,000000,25.57,25.69,25.57,25.69,5620,0
+ENO.US,D,20201016,000000,25.65,25.67,25.54,25.65,7991,0
+ENO.US,D,20201019,000000,25.68,25.68,25.52,25.6,8583,0
+ENO.US,D,20201020,000000,25.57,25.62,25.56,25.62,7439,0
+ENO.US,D,20201021,000000,25.56,25.609,25.54,25.58,6436,0
+ENO.US,D,20201022,000000,25.6,25.64,25.5904,25.64,8560,0
+ENO.US,D,20201023,000000,25.65,25.76,25.6458,25.72,23596,0
+ENO.US,D,20201026,000000,25.69,25.69,25.55,25.63,8831,0
+ENO.US,D,20201027,000000,25.61,25.87,25.61,25.63,19878,0
+ENO.US,D,20201028,000000,25.56,25.67,25.42,25.53,17611,0
+ENO.US,D,20201029,000000,25.5329,25.69,25.52,25.57,10042,0
+ENO.US,D,20201030,000000,25.5989,25.73,25.49,25.73,16708,0
+ENO.US,D,20201102,000000,25.58,25.75,25.49,25.5,42742,0
+ENO.US,D,20201103,000000,25.52,25.58,25.44,25.52,90300,0
+ENO.US,D,20201104,000000,25.57,25.63,25.51,25.61,34100,0
+ENO.US,D,20201105,000000,25.64,25.73,25.59,25.63,19542,0
+ENO.US,D,20201106,000000,25.64,25.66,25.6,25.63,10126,0
+ENO.US,D,20201109,000000,25.72,25.75,25.63,25.7,9948,0
+ENO.US,D,20201110,000000,25.7,25.72,25.61,25.69,8588,0
+ENO.US,D,20201111,000000,25.62,25.69,25.62,25.69,4541,0
+ENO.US,D,20201112,000000,25.69,25.71,25.6472,25.69,11898,0
+ENO.US,D,20201113,000000,25.7,25.73,25.7,25.705,9019,0
+ENO.US,D,20201116,000000,25.72,25.73,25.6774,25.73,9814,0
+ENO.US,D,20201117,000000,25.73,25.93,25.73,25.87,19263,0
+ENO.US,D,20201118,000000,25.87,26.1,25.75,25.93,23529,0
+ENO.US,D,20201119,000000,25.9,26.05,25.856,26.05,15448,0
+ENO.US,D,20201120,000000,26.08,26.08,25.7836,25.99,5437,0
+ENO.US,D,20201123,000000,25.99,25.99,25.8773,25.92,2750,0
+ENO.US,D,20201124,000000,25.85,25.92,25.76,25.83,4433,0
+ENO.US,D,20201125,000000,25.88,25.88,25.74,25.78,3588,0
+ENO.US,D,20201127,000000,25.89,25.89,25.7,25.7,6005,0
+ENO.US,D,20201130,000000,25.88,25.93,25.61,25.93,11149,0
+ENO.US,D,20201201,000000,25.87,25.87,25.84,25.84,3669,0
+ENO.US,D,20201202,000000,25.785,26.035,25.715,25.88,27282,0
+ENO.US,D,20201203,000000,25.96,26.07,25.8933,26.03,4398,0
+ENO.US,D,20201204,000000,26.08,26.1,25.91,26.03,8165,0
+ENO.US,D,20201207,000000,26.02,26.05,25.9869,26.01,5298,0
+ENO.US,D,20201208,000000,26.03,26.0595,26.01,26.01,4634,0
+ENO.US,D,20201209,000000,26.04,26.13,26.04,26.1,10720,0
+ENO.US,D,20201210,000000,26.11,26.11,25.94,26.04,3593,0
+ENO.US,D,20201211,000000,25.93,26.12,25.93,26.12,6930,0
+ENO.US,D,20201214,000000,26.09,26.1091,26.09,26.1068,2531,0
+ENO.US,D,20201215,000000,26.13,26.17,26.113,26.16,8277,0
+ENO.US,D,20201216,000000,26.0743,26.2,26.0743,26.15,6202,0
+ENO.US,D,20201217,000000,26.15,26.2922,26.15,26.29,15906,0
+ENO.US,D,20201218,000000,26.27,26.27,26.2,26.25,7382,0
+ENO.US,D,20201221,000000,26.23,26.3096,26.2,26.3096,6857,0
+ENO.US,D,20201222,000000,26.28,26.32,26.19,26.2,3113,0
+ENO.US,D,20201223,000000,26.15,26.2644,26.15,26.2644,4944,0
+ENO.US,D,20201224,000000,26.32,26.32,26.2187,26.3,2496,0
+ENO.US,D,20201228,000000,26.3,26.31,26.16,26.31,3588,0
+ENO.US,D,20201229,000000,26.32,26.32,26.2233,26.32,8575,0
+ENO.US,D,20201230,000000,26.11,26.11,25.61,25.65,24450,0
+ENO.US,D,20201231,000000,25.67,25.855,25.55,25.55,31578,0
+ENO.US,D,20210104,000000,25.6,25.7076,25.22,25.38,67689,0
+ENO.US,D,20210105,000000,25.37,25.47,25.37,25.41,9069,0
+ENO.US,D,20210106,000000,25.39,25.43,25.2,25.38,33394,0
+ENO.US,D,20210107,000000,25.22,25.41,25.22,25.32,35263,0
+ENO.US,D,20210108,000000,25.29,25.32,25.26,25.32,6176,0
+ENO.US,D,20210111,000000,25.3,25.3411,25.3,25.335,17965,0
+ENO.US,D,20210112,000000,25.3,25.37,25.23,25.32,25453,0
+ENO.US,D,20210113,000000,25.27,25.46,25.27,25.429,7103,0
+ENO.US,D,20210114,000000,25.45,25.46,25.37,25.45,10948,0
+ENO.US,D,20210115,000000,25.42,25.44,25.27,25.36,19542,0
+ENO.US,D,20210119,000000,25.31,25.56,25.31,25.55,24628,0
+ENO.US,D,20210120,000000,25.51,25.64,25.45,25.64,5686,0
+ENO.US,D,20210121,000000,25.48,25.67,25.48,25.62,11000,0
+ENO.US,D,20210122,000000,25.62,25.74,25.62,25.7047,8391,0
+ENO.US,D,20210125,000000,25.67,25.76,25.62,25.63,4824,0
+ENO.US,D,20210126,000000,25.7197,25.75,25.6,25.6278,6720,0
+ENO.US,D,20210127,000000,25.6,25.73,25.31,25.36,7430,0
+ENO.US,D,20210128,000000,25.35,25.74,25.35,25.74,15566,0
+ENO.US,D,20210129,000000,25.56,25.74,25.41,25.74,15270,0
+ENO.US,D,20210201,000000,25.48,25.81,25.48,25.76,5255,0
+ENO.US,D,20210202,000000,25.72,25.75,25.62,25.66,5645,0
+ENO.US,D,20210203,000000,25.66,25.8,25.57,25.57,10624,0
+ENO.US,D,20210204,000000,25.5,25.7,25.35,25.7,6313,0
+ENO.US,D,20210205,000000,25.55,25.72,25.41,25.57,4652,0
+ENO.US,D,20210208,000000,25.46,25.775,25.46,25.61,6941,0
+ENO.US,D,20210209,000000,25.49,25.58,25.46,25.49,10783,0
+ENO.US,D,20210210,000000,25.46,25.534,25.25,25.32,48891,0
+ENO.US,D,20210211,000000,25.3,25.33,25.26,25.28,19509,0
+ENO.US,D,20210212,000000,25.37,25.37,25.26,25.33,8215,0
+ENO.US,D,20210216,000000,25.27,25.35,25.27,25.3,7948,0
+ENO.US,D,20210217,000000,25.34,25.35,25.29,25.31,6097,0
+ENO.US,D,20210218,000000,25.34,25.38,25.2994,25.38,6193,0
+ENO.US,D,20210219,000000,25.352,25.38,25.3268,25.38,5887,0
+ENO.US,D,20210222,000000,25.38,25.38,25.3,25.32,6272,0
+ENO.US,D,20210223,000000,25.3,25.33,25.29,25.29,11843,0
+ENO.US,D,20210224,000000,25.3,25.3286,25.28,25.32,10544,0
+ENO.US,D,20210225,000000,25.28,25.29,25.27,25.29,12893,0
+ENO.US,D,20210226,000000,25.29,25.34,25.29,25.29,4623,0
+ENO.US,D,20210301,000000,25.48,25.72,25.29,25.55,40321,0
+ENO.US,D,20210302,000000,25.41,25.645,25.4002,25.5438,8444,0
+ENO.US,D,20210303,000000,25.42,25.51,25.3,25.465,19571,0
+ENO.US,D,20210304,000000,25.35,25.39,25.31,25.33,4406,0
+ENO.US,D,20210305,000000,25.34,25.5,25.32,25.49,4965,0
+ENO.US,D,20210308,000000,25.37,25.58,25.37,25.54,3476,0
+ENO.US,D,20210309,000000,25.54,25.54,25.52,25.52,2820,0
+ENO.US,D,20210310,000000,25.52,25.52,25.4,25.4,6487,0
+ENO.US,D,20210311,000000,25.39,25.54,25.39,25.53,9121,0
+ENO.US,D,20210312,000000,25.45,25.45,25.45,25.45,757,0
+ENO.US,D,20210315,000000,25.5,25.5,25.4663,25.47,7002,0
+ENO.US,D,20210316,000000,25.49,25.6399,25.4505,25.6,11872,0
+ENO.US,D,20210317,000000,25.61,25.61,25.4214,25.49,5689,0
+ENO.US,D,20210318,000000,25.57,25.57,25.45,25.45,9101,0
+ENO.US,D,20210319,000000,25.43,25.59,25.43,25.535,10318,0
+ENO.US,D,20210322,000000,25.55,25.5551,25.47,25.53,1771,0
+ENO.US,D,20210323,000000,25.5648,25.5648,25.5363,25.56,4068,0
+ENO.US,D,20210324,000000,25.55,25.598,25.55,25.583,7456,0
+ENO.US,D,20210325,000000,25.46,25.54,25.46,25.54,6691,0
+ENO.US,D,20210326,000000,25.57,25.5799,25.45,25.45,3646,0
+ENO.US,D,20210329,000000,25.49,25.57,25.4145,25.4543,4942,0
+ENO.US,D,20210330,000000,25.28,25.28,25.1999,25.26,8529,0
+ENO.US,D,20210331,000000,25.21,25.36,25.21,25.36,11448,0
+ENO.US,D,20210401,000000,25.33,25.46,25.33,25.37,15275,0
+ENO.US,D,20210405,000000,25.33,25.39,25.3,25.39,8557,0
+ENO.US,D,20210406,000000,25.37,25.41,25.345,25.41,6119,0
+ENO.US,D,20210407,000000,25.4,25.48,25.4,25.47,6733,0
+ENO.US,D,20210408,000000,25.45,25.47,25.345,25.463,13387,0
+ENO.US,D,20210409,000000,25.4585,25.47,25.43,25.43,13569,0
+ENO.US,D,20210412,000000,25.47,25.48,25.4349,25.455,4461,0
+ENO.US,D,20210413,000000,25.48,25.55,25.445,25.55,2540,0
+ENO.US,D,20210414,000000,25.47,25.5552,25.36,25.38,19957,0
+ENO.US,D,20210415,000000,25.4133,25.45,25.4133,25.44,1707,0
+ENO.US,D,20210416,000000,25.48,25.535,25.37,25.52,6299,0
+ENO.US,D,20210419,000000,25.55,25.55,25.38,25.38,6421,0
+ENO.US,D,20210420,000000,25.39,25.39,25.35,25.38,7275,0
+ENO.US,D,20210421,000000,25.48,25.48,25.37,25.37,9377,0
+ENO.US,D,20210422,000000,25.45,25.45,25.35,25.44,7249,0
+ENO.US,D,20210423,000000,25.49,25.88,25.38,25.59,14519,0
+ENO.US,D,20210426,000000,25.77,25.8386,25.64,25.67,6344,0
+ENO.US,D,20210427,000000,25.7518,25.78,25.65,25.78,1615,0
+ENO.US,D,20210428,000000,25.61,25.6651,25.41,25.6,10685,0
+ENO.US,D,20210429,000000,25.62,25.62,25.39,25.42,10141,0
+ENO.US,D,20210430,000000,25.38,25.46,25.35,25.41,20533,0
+ENO.US,D,20210503,000000,25.3935,25.51,25.37,25.37,7706,0
+ENO.US,D,20210504,000000,25.47,25.4719,25.36,25.36,10375,0
+ENO.US,D,20210505,000000,25.426,25.426,25.34,25.34,5487,0
+ENO.US,D,20210506,000000,25.35,25.4168,25.3,25.3,20615,0
+ENO.US,D,20210507,000000,25.32,25.3616,25.28,25.34,18592,0
+ENO.US,D,20210510,000000,25.35,25.35,25.31,25.32,4694,0
+ENO.US,D,20210511,000000,25.31,25.3656,25.3,25.33,4988,0
+ENO.US,D,20210512,000000,25.35,25.35,25.3,25.31,10178,0
+ENO.US,D,20210513,000000,25.31,25.45,25.31,25.41,7204,0
+ENO.US,D,20210514,000000,25.3527,25.48,25.3503,25.46,4224,0
+ENO.US,D,20210517,000000,25.48,25.48,25.44,25.44,2477,0
+ENO.US,D,20210518,000000,25.47,25.73,25.47,25.69,17836,0
+ENO.US,D,20210519,000000,25.42,25.65,25.42,25.65,10373,0
+ENO.US,D,20210520,000000,25.4707,25.55,25.4707,25.55,3029,0
+ENO.US,D,20210521,000000,25.55,25.55,25.5,25.5,8282,0
+ENO.US,D,20210524,000000,25.55,25.6143,25.5,25.53,9142,0
+ENO.US,D,20210525,000000,25.54,25.54,25.5,25.5,7721,0
+ENO.US,D,20210526,000000,25.51,25.51,25.42,25.42,10728,0
+ENO.US,D,20210527,000000,25.47,25.48,25.32,25.32,12321,0
+ENO.US,D,20210528,000000,25.43,25.51,25.32,25.51,15839,0
+ENO.US,D,20210601,000000,25.43,25.49,25.43,25.45,15585,0
+ENO.US,D,20210602,000000,25.45,25.5964,25.45,25.55,10962,0
+ENO.US,D,20210603,000000,25.6,25.62,25.5593,25.5593,14976,0
+ENO.US,D,20210604,000000,25.6,25.6,25.51,25.53,10111,0
+ENO.US,D,20210607,000000,25.59,25.6,25.52,25.55,6451,0
+ENO.US,D,20210608,000000,25.5,25.59,25.5,25.55,9586,0
+ENO.US,D,20210609,000000,25.59,25.59,25.45,25.5,16384,0
+ENO.US,D,20210610,000000,25.5,25.54,25.5,25.53,10677,0
+ENO.US,D,20210611,000000,25.52,25.61,25.52,25.57,7564,0
+ENO.US,D,20210614,000000,25.61,25.65,25.54,25.61,17108,0
+ENO.US,D,20210615,000000,25.51,25.59,25.5,25.5,7329,0
+ENO.US,D,20210616,000000,25.59,25.61,25.5247,25.6094,5081,0
+ENO.US,D,20210617,000000,25.6,25.62,25.585,25.59,5589,0
+ENO.US,D,20210618,000000,25.5924,25.66,25.46,25.57,6537,0
+ENO.US,D,20210621,000000,25.625,25.65,25.57,25.65,5905,0
+ENO.US,D,20210622,000000,25.57,25.67,25.57,25.66,3926,0
+ENO.US,D,20210623,000000,25.7,25.77,25.65,25.75,14500,0
+ENO.US,D,20210624,000000,25.71,25.75,25.6975,25.72,8191,0
+ENO.US,D,20210625,000000,25.7694,25.7694,25.7317,25.75,2562,0
+ENO.US,D,20210628,000000,25.75,25.75,25.5948,25.71,4433,0
+ENO.US,D,20210629,000000,25.56,25.56,25.4754,25.48,3307,0
+ENO.US,D,20210630,000000,25.5,25.5,25.48,25.5,11466,0
+ENO.US,D,20210701,000000,25.5,25.51,25.49,25.49,3569,0
+ENO.US,D,20210702,000000,25.52,25.52,25.489,25.5,7599,0
+ENO.US,D,20210706,000000,25.5,25.5,25.46,25.46,6917,0
+ENO.US,D,20210707,000000,25.41,25.5,25.41,25.5,6061,0
+ENO.US,D,20210708,000000,25.4581,25.49,25.4581,25.49,4296,0
+ENO.US,D,20210709,000000,25.5,25.5,25.4599,25.49,3433,0
+ENO.US,D,20210712,000000,25.4846,25.49,25.4668,25.49,5625,0
+ENO.US,D,20210713,000000,25.4833,25.5,25.46,25.465,8009,0
+ENO.US,D,20210714,000000,25.45,25.46,25.45,25.46,6761,0
+ENO.US,D,20210715,000000,25.45,25.48,25.45,25.47,5474,0
+ENO.US,D,20210716,000000,25.5,25.5,25.481,25.481,5573,0
+ENO.US,D,20210719,000000,25.5,25.5,25.47,25.47,2950,0
+ENO.US,D,20210720,000000,25.45,25.48,25.45,25.46,4253,0
+ENO.US,D,20210721,000000,25.4899,25.5,25.4718,25.5,3562,0
+ENO.US,D,20210722,000000,25.473,25.49,25.4507,25.49,3408,0
+ENO.US,D,20210723,000000,25.5,25.5,25.25,25.46,12785,0
+ENO.US,D,20210726,000000,25.53,25.53,25.465,25.53,15802,0
+ENO.US,D,20210727,000000,25.4,25.53,25.39,25.41,14555,0
+ENO.US,D,20210728,000000,25.39,25.45,25.39,25.41,10477,0
+ENO.US,D,20210729,000000,25.49,25.53,25.4803,25.52,6892,0
+ENO.US,D,20210730,000000,25.53,25.53,25.33,25.53,10803,0
+ENO.US,D,20210802,000000,25.511,25.54,25.51,25.53,9231,0
+ENO.US,D,20210803,000000,25.43,25.6198,25.43,25.55,6495,0
+ENO.US,D,20210804,000000,25.5412,25.55,25.528,25.55,3647,0
+ENO.US,D,20210805,000000,25.62,25.671,25.62,25.65,6258,0
+ENO.US,D,20210806,000000,25.72,25.7601,25.68,25.72,7194,0
+ENO.US,D,20210809,000000,25.77,25.77,25.64,25.69,7661,0
+ENO.US,D,20210810,000000,25.63,25.67,25.49,25.65,4215,0
+ENO.US,D,20210811,000000,25.65,25.65,25.65,25.65,1015,0
+ENO.US,D,20210812,000000,25.76,25.76,25.54,25.65,5309,0
+ENO.US,D,20210813,000000,25.68,25.74,25.66,25.66,5045,0
+ENO.US,D,20210816,000000,25.73,25.73,25.63,25.63,2996,0
+ENO.US,D,20210817,000000,25.71,25.71,25.48,25.5,7109,0
+ENO.US,D,20210818,000000,25.64,25.64,25.49,25.55,11805,0
+ENO.US,D,20210819,000000,25.57,25.57,25.39,25.47,5540,0
+ENO.US,D,20210820,000000,25.4,25.4933,25.39,25.41,11025,0
+ENO.US,D,20210823,000000,25.49,25.49,25.39,25.4,14636,0
+ENO.US,D,20210824,000000,25.5,25.5,25.38,25.4896,3932,0
+ENO.US,D,20210825,000000,25.511,25.58,25.49,25.49,13405,0
+ENO.US,D,20210826,000000,25.54,25.6,25.38,25.45,4943,0
+ENO.US,D,20210827,000000,25.46,25.55,25.42,25.46,10053,0
+ENO.US,D,20210830,000000,25.58,25.58,25.4,25.43,9625,0
+ENO.US,D,20210831,000000,25.39,25.495,25.39,25.48,40406,0
+ENO.US,D,20210901,000000,25.46,25.56,25.41,25.43,28643,0
+ENO.US,D,20210902,000000,25.5,25.52,25.482,25.5,6526,0
+ENO.US,D,20210903,000000,25.54,25.54,25.4766,25.51,4138,0
+ENO.US,D,20210907,000000,25.53,25.55,25.51,25.53,11194,0
+ENO.US,D,20210908,000000,25.5,25.5429,25.43,25.47,11215,0
+ENO.US,D,20210909,000000,25.45,25.535,25.45,25.52,7175,0
+ENO.US,D,20210910,000000,25.56,25.62,25.489,25.6075,7921,0
+ENO.US,D,20210913,000000,25.6,25.69,25.56,25.56,12139,0
+ENO.US,D,20210914,000000,25.58,25.58,25.58,25.58,1171,0
+ENO.US,D,20210915,000000,25.58,25.617,25.58,25.59,2719,0
+ENO.US,D,20210916,000000,25.58,25.66,25.58,25.62,8811,0
+ENO.US,D,20210917,000000,25.6999,25.74,25.615,25.67,15409,0
+ENO.US,D,20210920,000000,25.61,25.72,25.5401,25.61,6738,0
+ENO.US,D,20210921,000000,25.57,25.62,25.57,25.6,9717,0
+ENO.US,D,20210922,000000,25.53,25.73,25.53,25.67,20312,0
+ENO.US,D,20210923,000000,25.58,25.7411,25.5625,25.7411,13131,0
+ENO.US,D,20210924,000000,25.57,25.652,25.57,25.61,3168,0
+ENO.US,D,20210927,000000,25.68,25.83,25.5494,25.5504,16482,0
+ENO.US,D,20210928,000000,25.63,25.63,25.43,25.4727,11610,0
+ENO.US,D,20210929,000000,25.38,25.5718,25.38,25.49,5861,0
+ENO.US,D,20210930,000000,25.4,25.55,25.4,25.55,11235,0
+ENO.US,D,20211001,000000,25.55,25.55,25.39,25.47,5944,0
+ENO.US,D,20211004,000000,25.55,25.55,25.37,25.5,8317,0
+ENO.US,D,20211005,000000,25.53,25.53,25.32,25.34,18018,0
+ENO.US,D,20211006,000000,25.3299,25.3299,25.3,25.3,5463,0
+ENO.US,D,20211007,000000,25.3,25.385,25.3,25.385,7200,0
+ENO.US,D,20211008,000000,25.2801,25.3448,25.2801,25.3,4427,0
+ENO.US,D,20211011,000000,25.37,25.37,25.3,25.3098,2409,0
+ENO.US,D,20211012,000000,25.398,25.45,25.39,25.44,7864,0
+ENO.US,D,20211013,000000,25.47,25.48,25.4527,25.46,3724,0
+ENO.US,D,20211014,000000,25.43,25.45,25.42,25.42,3686,0
+ENO.US,D,20211015,000000,25.4363,25.4363,25.4,25.4,3073,0
+ENO.US,D,20211018,000000,25.4,25.5143,25.36,25.436,3643,0
+ENO.US,D,20211019,000000,25.37,25.4,25.35,25.35,3357,0
+ENO.US,D,20211020,000000,25.58,25.58,25.46,25.49,2894,0
+ENO.US,D,20211021,000000,25.46,25.46,25.46,25.46,432,0
+ENO.US,D,20211022,000000,25.4407,25.4759,25.4407,25.4759,1236,0
+ENO.US,D,20211025,000000,25.435,25.5517,25.38,25.46,18567,0
+ENO.US,D,20211026,000000,25.38,25.4065,25.37,25.4,5812,0
+ENO.US,D,20211027,000000,25.4995,25.4995,25.425,25.45,4840,0
+ENO.US,D,20211028,000000,25.53,25.6,25.495,25.495,5676,0
+ENO.US,D,20211029,000000,25.59,25.75,25.57,25.75,5350,0
+ENO.US,D,20211101,000000,25.75,25.75,25.54,25.7,10435,0
+ENO.US,D,20211102,000000,25.68,25.68,25.57,25.6,1155,0
+ENO.US,D,20211103,000000,25.51,25.59,25.5,25.55,2042,0
+ENO.US,D,20211104,000000,25.6,25.7,25.585,25.6825,4479,0
+ENO.US,D,20211105,000000,25.55,25.69,25.45,25.65,7862,0
+ENO.US,D,20211108,000000,25.5,25.67,25.5,25.67,1319,0
+ENO.US,D,20211109,000000,25.48,25.62,25.405,25.57,6729,0
+ENO.US,D,20211110,000000,25.61,25.61,25.41,25.4102,8252,0
+ENO.US,D,20211111,000000,25.45,25.5,25.3973,25.46,1710,0
+ENO.US,D,20211112,000000,25.47,25.494,25.32,25.4099,4056,0
+ENO.US,D,20211115,000000,25.42,25.4945,25.41,25.44,2451,0
+ENO.US,D,20211116,000000,25.48,25.48,25.42,25.44,1679,0
+ENO.US,D,20211117,000000,25.39,25.4781,25.39,25.425,1722,0
+ENO.US,D,20211118,000000,25.38,25.53,25.32,25.4997,5897,0
+ENO.US,D,20211119,000000,25.38,25.5231,25.38,25.5231,2906,0
+ENO.US,D,20211122,000000,25.58,25.59,25.45,25.47,3071,0
+ENO.US,D,20211123,000000,25.45,25.53,25.45,25.495,1736,0
+ENO.US,D,20211124,000000,25.48,25.56,25.45,25.47,2926,0
+ENO.US,D,20211126,000000,25.455,25.455,25.26,25.38,4774,0
+ENO.US,D,20211129,000000,25.435,25.4394,25.38,25.4,3683,0
+ENO.US,D,20211130,000000,25.455,25.5099,25.11,25.22,58497,0
+ENO.US,D,20211201,000000,25.29,25.37,25.26,25.3,25322,0
+ENO.US,D,20211202,000000,25.3,25.4,25.3,25.366,8038,0
+ENO.US,D,20211203,000000,25.37,25.38,25.35,25.36,2993,0
+ENO.US,D,20211206,000000,25.459,25.459,25.405,25.42,1838,0
+ENO.US,D,20211207,000000,25.38,25.445,25.3601,25.41,1706,0
+ENO.US,D,20211208,000000,25.48,25.48,25.44,25.47,1624,0
+ENO.US,D,20211209,000000,25.52,25.53,25.505,25.511,1295,0
+ENO.US,D,20211210,000000,25.53,25.53,25.46,25.46,1700,0
+ENO.US,D,20211213,000000,25.46,25.48,25.31,25.34,8424,0
+ENO.US,D,20211214,000000,25.35,25.5299,25.3,25.43,6824,0
+ENO.US,D,20211215,000000,25.45,25.45,25.4,25.4,1231,0
+ENO.US,D,20211216,000000,25.42,25.49,25.42,25.49,1591,0
+ENO.US,D,20211217,000000,25.5225,25.5444,25.502,25.5444,4518,0
+ENO.US,D,20211220,000000,25.56,25.59,25.542,25.5884,2219,0
+ENO.US,D,20211221,000000,25.44,25.6,25.44,25.53,2570,0
+ENO.US,D,20211222,000000,25.585,25.64,25.585,25.64,1917,0
+ENO.US,D,20211223,000000,25.64,25.64,25.6,25.6186,1487,0
+ENO.US,D,20211227,000000,25.6374,25.6399,25.62,25.6273,2971,0
+ENO.US,D,20211228,000000,25.63,25.67,25.63,25.67,3569,0
+ENO.US,D,20211229,000000,25.58,25.74,25.58,25.74,8682,0
+ENO.US,D,20211230,000000,25.4,25.5798,25.4,25.5798,9545,0
+ENO.US,D,20211231,000000,25.22,25.59,25.22,25.59,18147,0
+ENO.US,D,20220103,000000,25.61,25.61,25.41,25.5691,5746,0
+ENO.US,D,20220104,000000,25.57,25.6,25.4906,25.5,4113,0
+ENO.US,D,20220105,000000,25.5,25.6,25.4,25.4,5546,0
+ENO.US,D,20220106,000000,25.4,25.4658,25.4,25.41,1362,0
+ENO.US,D,20220107,000000,25.4522,25.4522,25.4,25.44,3454,0
+ENO.US,D,20220110,000000,25.4308,25.4308,25.371,25.39,1688,0
+ENO.US,D,20220111,000000,25.47,25.54,25.4131,25.4131,3615,0
+ENO.US,D,20220112,000000,25.49,25.63,25.45,25.6,11138,0
+ENO.US,D,20220113,000000,25.5,25.6,25.4,25.54,6708,0
+ENO.US,D,20220114,000000,25.49,25.49,25.35,25.35,8295,0
+ENO.US,D,20220118,000000,25.26,25.363,25.26,25.332,8055,0
+ENO.US,D,20220119,000000,25.33,25.42,25.33,25.36,6072,0
+ENO.US,D,20220120,000000,25.44,25.44,25.37,25.37,2539,0
+ENO.US,D,20220121,000000,25.38,25.4342,25.37,25.37,1964,0
+ENO.US,D,20220124,000000,25.4,25.4647,25.4,25.4102,8660,0
+ENO.US,D,20220125,000000,25.37,25.52,25.37,25.52,8259,0
+ENO.US,D,20220126,000000,25.4126,25.56,25.4,25.55,4233,0
+ENO.US,D,20220127,000000,25.55,25.55,25.23,25.23,10795,0
+ENO.US,D,20220128,000000,25.28,25.41,25.23,25.29,12222,0
+ENO.US,D,20220131,000000,25.32,25.32,25.24,25.27,5828,0
+ENO.US,D,20220201,000000,25.27,25.34,25.27,25.28,4739,0
+ENO.US,D,20220202,000000,25.28,25.38,25.26,25.2614,6021,0
+ENO.US,D,20220203,000000,25.26,25.37,25.21,25.25,13538,0
+ENO.US,D,20220204,000000,25.21,25.3724,25.21,25.3,9711,0
+ENO.US,D,20220207,000000,25.25,25.38,25.25,25.34,5130,0
+ENO.US,D,20220208,000000,25.25,25.29,25.211,25.29,5351,0
+ENO.US,D,20220209,000000,25.34,25.34,25.26,25.2999,5142,0
+ENO.US,D,20220210,000000,25.25,25.25,25.11,25.14,22088,0
+ENO.US,D,20220211,000000,25.17,25.27,25.11,25.15,13469,0
+ENO.US,D,20220214,000000,25.15,25.16,25.1007,25.1598,6302,0
+ENO.US,D,20220215,000000,25.17,25.3155,25.17,25.22,5281,0
+ENO.US,D,20220216,000000,25.16,25.49,25.16,25.36,6697,0
+ENO.US,D,20220217,000000,25.39,25.39,25.2261,25.2261,6448,0
+ENO.US,D,20220218,000000,25.21,25.27,25.21,25.2484,2441,0
+ENO.US,D,20220222,000000,25.24,25.24,25.1599,25.196,3243,0
+ENO.US,D,20220223,000000,25.2199,25.22,25.15,25.1608,9124,0
+ENO.US,D,20220224,000000,25.15,25.15,25.1,25.15,6451,0
+ENO.US,D,20220225,000000,25.2,25.24,25.1501,25.18,2454,0
+ENO.US,D,20220228,000000,25.28,25.3,25.22,25.22,5285,0
+ENO.US,D,20220301,000000,25.27,25.29,25.21,25.21,1103,0
+ENO.US,D,20220302,000000,25.33,25.33,25.2,25.22,11415,0
+ENO.US,D,20220303,000000,25.35,25.35,25.24,25.24,3036,0
+ENO.US,D,20220304,000000,25.2,25.25,25.175,25.25,6668,0
+ENO.US,D,20220307,000000,25.37,25.37,25.21,25.26,16774,0
+ENO.US,D,20220308,000000,25.16,25.34,25.16,25.34,6689,0
+ENO.US,D,20220309,000000,25.32,25.32,25.26,25.2858,1768,0
+ENO.US,D,20220310,000000,25.26,25.26,25.26,25.26,208,0
+ENO.US,D,20220311,000000,25.3541,25.39,25.2199,25.23,6321,0
+ENO.US,D,20220314,000000,25.21,25.24,24.99,25.04,15367,0
+ENO.US,D,20220315,000000,25.05,25.17,25.02,25.17,9722,0
+ENO.US,D,20220316,000000,25.15,25.29,25.15,25.1511,5330,0
+ENO.US,D,20220317,000000,25.18,25.35,25.18,25.28,7257,0
+ENO.US,D,20220318,000000,25.31,25.48,25.28,25.48,8379,0
+ENO.US,D,20220321,000000,25.35,25.44,25.3204,25.37,3520,0
+ENO.US,D,20220322,000000,25.3,25.3,25.3,25.3,1559,0
+ENO.US,D,20220323,000000,25.3,25.34,25.3,25.34,2564,0
+ENO.US,D,20220324,000000,25.31,25.35,25.31,25.3287,2470,0
+ENO.US,D,20220325,000000,25.32,25.33,25.21,25.23,11604,0
+ENO.US,D,20220328,000000,25.25,25.3,25.25,25.2875,2146,0
+ENO.US,D,20220329,000000,25.35,25.45,25.35,25.44,2460,0
+ENO.US,D,20220330,000000,25.24,25.2469,25.07,25.08,1881,0
+ENO.US,D,20220331,000000,25.2652,25.3479,25.16,25.16,12515,0
+ENO.US,D,20220401,000000,25.31,25.31,25.11,25.13,3874,0
+ENO.US,D,20220404,000000,25.2,25.2,25.11,25.1188,2604,0
+ENO.US,D,20220405,000000,25.0535,25.08,24.96,25,10708,0
+ENO.US,D,20220406,000000,24.96,25,24.95,24.96,18375,0
+ENO.US,D,20220407,000000,25,25.05,25,25,2868,0
+ENO.US,D,20220408,000000,25.05,25.05,25,25.01,6221,0
+ENO.US,D,20220411,000000,25.02,25.02,24.84,24.89,15436,0
+ENO.US,D,20220412,000000,24.95,25.07,24.9,24.95,5179,0
+ENO.US,D,20220413,000000,25,25.04,24.99,24.99,6208,0
+ENO.US,D,20220414,000000,24.95,24.99,24.7,24.81,10201,0
+ENO.US,D,20220418,000000,24.81,24.89,24.7206,24.74,20108,0
+ENO.US,D,20220419,000000,24.725,24.8,24.71,24.74,14711,0
+ENO.US,D,20220420,000000,24.83,24.83,24.61,24.79,18979,0
+ENO.US,D,20220421,000000,24.72,24.846,24.72,24.73,13279,0
+ENO.US,D,20220422,000000,24.72,24.99,24.65,24.97,6390,0
+ENO.US,D,20220425,000000,24.77,24.93,24.75,24.84,1815,0
+ENO.US,D,20220426,000000,24.86,24.88,24.78,24.7808,4330,0
+ENO.US,D,20220427,000000,24.78,24.8,24.405,24.405,18239,0
+ENO.US,D,20220428,000000,24.52,24.52,24.25,24.35,29740,0
+ENO.US,D,20220429,000000,24.32,24.49,24.14,24.49,28835,0
+ENO.US,D,20220502,000000,24.32,24.45,24,24.12,8433,0
+ENO.US,D,20220503,000000,24.25,24.31,24.12,24.2,4238,0
+ENO.US,D,20220504,000000,24.12,24.43,24.12,24.35,6699,0
+ENO.US,D,20220505,000000,24.29,24.3,23.8,24.13,19655,0
+ENO.US,D,20220506,000000,24.22,24.22,24.05,24.05,4618,0
+ENO.US,D,20220509,000000,24.088,24.088,23.52,23.52,8653,0
+ENO.US,D,20220510,000000,23.58,24.1585,23.58,24.085,20357,0
+ENO.US,D,20220511,000000,24.08,24.225,23.798,24.225,22261,0
+ENO.US,D,20220512,000000,24.08,24.45,24.08,24.42,12304,0
+ENO.US,D,20220513,000000,24.32,24.62,24.2516,24.3967,7180,0
+ENO.US,D,20220516,000000,24.4128,24.494,24.2395,24.4913,5958,0
+ENO.US,D,20220517,000000,24.47,24.62,24.25,24.25,5499,0
+ENO.US,D,20220518,000000,24.27,24.27,24.14,24.14,7218,0
+ENO.US,D,20220519,000000,24.2784,24.49,24.2784,24.35,4103,0
+ENO.US,D,20220520,000000,24.35,24.5,24.31,24.39,4823,0
+ENO.US,D,20220523,000000,24.5,24.5,24.416,24.45,4171,0
+ENO.US,D,20220524,000000,24.5,24.55,24.5,24.55,1992,0
+ENO.US,D,20220525,000000,24.56,24.9949,24.56,24.85,12493,0
+ENO.US,D,20220526,000000,24.85,25.075,24.85,25.02,6303,0
+ENO.US,D,20220527,000000,25.05,25.2,25.04,25.2,4274,0
+ENO.US,D,20220531,000000,25.1,25.12,24.8,25.12,27151,0
+ENO.US,D,20220601,000000,24.93,25.25,24.93,25.24,8866,0
+ENO.US,D,20220602,000000,25.19,25.19,25.1236,25.145,3036,0
+ENO.US,D,20220603,000000,25.08,25.15,25.075,25.15,3736,0
+ENO.US,D,20220606,000000,25.15,25.37,25.1499,25.3,17004,0
+ENO.US,D,20220607,000000,25.28,25.28,25.06,25.24,3265,0
+ENO.US,D,20220608,000000,25.0775,25.0775,25.0775,25.0775,1338,0
+ENO.US,D,20220609,000000,25.14,25.14,25.05,25.05,3948,0
+ENO.US,D,20220610,000000,25.024,25.024,24.74,24.8,4763,0
+ENO.US,D,20220613,000000,24.5,24.5613,24.0975,24.12,18364,0
+ENO.US,D,20220614,000000,24.14,24.14,24,24.02,8700,0
+ENO.US,D,20220615,000000,24.03,24.21,24.03,24.21,592,0
+ENO.US,D,20220616,000000,24.1,24.39,24.1,24.18,11644,0
+ENO.US,D,20220617,000000,24.26,24.77,24.1,24.4932,2868,0
+ENO.US,D,20220621,000000,24.5716,24.6799,24.47,24.47,4665,0
+ENO.US,D,20220622,000000,24.5491,25.2699,24.525,25.2699,9878,0
+ENO.US,D,20220623,000000,24.83,25.15,24.7921,24.9821,19831,0
+ENO.US,D,20220624,000000,24.98,25.01,24.96,24.9781,1812,0
+ENO.US,D,20220627,000000,25.13,25.13,24.9703,25.07,3365,0
+ENO.US,D,20220628,000000,25.125,25.19,25.0808,25.1899,3897,0
+ENO.US,D,20220629,000000,24.97,24.98,24.6687,24.96,4530,0
+ENO.US,D,20220630,000000,24.75,24.75,24.51,24.51,15150,0
+ENO.US,D,20220701,000000,24.62,24.79,24.6,24.73,3344,0
+ENO.US,D,20220705,000000,24.8,24.8,24.6222,24.7159,3768,0
+ENO.US,D,20220706,000000,24.7114,24.7114,24.7114,24.7114,865,0
+ENO.US,D,20220707,000000,24.71,24.71,24.6,24.67,3612,0
+ENO.US,D,20220708,000000,24.7,24.71,24.44,24.6,6632,0
+ENO.US,D,20220711,000000,24.45,24.71,24.45,24.63,4933,0
+ENO.US,D,20220712,000000,24.66,24.7,24.6,24.68,2434,0
+ENO.US,D,20220713,000000,24.16,24.67,24.16,24.5396,2881,0
+ENO.US,D,20220714,000000,24.56,24.6903,24.49,24.49,3439,0
+ENO.US,D,20220715,000000,24.77,24.77,24.6878,24.73,2100,0
+ENO.US,D,20220718,000000,24.73,24.73,24.56,24.67,1634,0
+ENO.US,D,20220719,000000,24.52,24.8725,24.52,24.78,2778,0
+ENO.US,D,20220720,000000,24.8,24.87,24.8,24.85,2534,0
+ENO.US,D,20220721,000000,24.85,24.85,24.73,24.73,2888,0
+ENO.US,D,20220722,000000,24.79,24.79,24.5823,24.68,4522,0
+ENO.US,D,20220725,000000,24.9599,24.9599,24.6609,24.7799,5424,0
+ENO.US,D,20220726,000000,24.69,24.71,24.65,24.67,4849,0
+ENO.US,D,20220727,000000,24.66,24.87,24.66,24.84,12387,0
+ENO.US,D,20220728,000000,24.81,25.0004,24.81,25.0004,773,0
+ENO.US,D,20220729,000000,25.25,25.43,25.155,25.43,29263,0
+ENO.US,D,20220801,000000,25.23,25.34,25.13,25.33,1523,0
+ENO.US,D,20220802,000000,25.3,25.35,25.27,25.31,5077,0
+ENO.US,D,20220803,000000,25.3,25.4,25.2119,25.4,3155,0
+ENO.US,D,20220804,000000,25.3,25.4,25.155,25.4,5327,0
+ENO.US,D,20220805,000000,25.23,25.35,25.11,25.3425,2414,0
+ENO.US,D,20220808,000000,25.23,25.3039,24.9386,25.2,3014,0
+ENO.US,D,20220809,000000,25.07,25.3,25.07,25.3,2260,0
+ENO.US,D,20220810,000000,25.3,25.3,25.2,25.2043,3700,0
+ENO.US,D,20220811,000000,25.01,25.3899,25.01,25.37,6232,0
+ENO.US,D,20220812,000000,25.0541,25.38,25.0541,25.37,1772,0
+ENO.US,D,20220815,000000,25.37,25.38,25.37,25.37,1856,0
+ENO.US,D,20220816,000000,25.39,25.39,25.215,25.215,2033,0
+ENO.US,D,20220817,000000,25.22,25.225,25.07,25.13,5487,0
+ENO.US,D,20220818,000000,25.08,25.2,25.0538,25.07,1705,0
+ENO.US,D,20220819,000000,25.0417,25.0417,24.97,24.97,5808,0
+ENO.US,D,20220822,000000,25,25.03,24.95,25.02,6549,0
+ENO.US,D,20220823,000000,24.9568,25.17,24.8915,25.17,8229,0
+ENO.US,D,20220824,000000,25.1,25.1,25.0101,25.06,1264,0
+ENO.US,D,20220825,000000,25.15,25.21,25.06,25.06,1640,0
+ENO.US,D,20220826,000000,25.02,25.35,25,25.07,3678,0
+ENO.US,D,20220829,000000,25.105,25.105,25.1,25.1,941,0
+ENO.US,D,20220830,000000,25,25,24.81,24.81,2094,0
+ENO.US,D,20220831,000000,24.91,24.91,24.6,24.63,6032,0
+ENO.US,D,20220901,000000,24.58,24.6215,24.4399,24.5319,4862,0
+ENO.US,D,20220902,000000,24.4437,24.605,24.39,24.4,4375,0
+ENO.US,D,20220906,000000,24.45,24.4899,24.29,24.29,4656,0
+ENO.US,D,20220907,000000,24.3,24.68,24.28,24.51,3895,0
+ENO.US,D,20220908,000000,24.75,24.75,24.19,24.2,5374,0
+ENO.US,D,20220909,000000,24.34,24.34,24.22,24.29,4704,0
+ENO.US,D,20220912,000000,24.3,24.4999,24.3,24.4,1786,0
+ENO.US,D,20220913,000000,24.25,24.5,24.25,24.5,3880,0
+ENO.US,D,20220914,000000,24.5,24.5,24.5,24.5,148,0
+ENO.US,D,20220915,000000,24.53,24.56,24.38,24.38,7861,0
+ENO.US,D,20220916,000000,24.29,24.37,24.25,24.37,4630,0
+ENO.US,D,20220919,000000,24.25,24.3861,24.25,24.3861,1832,0
+ENO.US,D,20220920,000000,24.38,24.38,24.2522,24.335,2019,0
+ENO.US,D,20220921,000000,24.369,24.369,24.28,24.3,1142,0
+ENO.US,D,20220923,000000,24.1,24.2585,23.7566,23.7566,9490,0
+ENO.US,D,20220926,000000,23.6799,23.6799,23.62,23.62,1854,0
+ENO.US,D,20220927,000000,23.66,23.66,23.28,23.405,4749,0
+ENO.US,D,20220928,000000,23.31,23.55,23.28,23.4,10896,0
+ENO.US,D,20220929,000000,23.21,23.362,23,23.12,6206,0
+ENO.US,D,20220930,000000,23.125,23.2543,22.82,22.84,21814,0
+ENO.US,D,20221003,000000,23.378,23.71,23,23.24,10927,0
+ENO.US,D,20221004,000000,23.64,23.75,23.3419,23.57,3208,0
+ENO.US,D,20221005,000000,23.34,23.635,23.34,23.635,3930,0
+ENO.US,D,20221006,000000,23.51,23.9019,23.4438,23.5967,1928,0
+ENO.US,D,20221007,000000,23.35,23.35,23.3018,23.3018,660,0
+ENO.US,D,20221010,000000,23.62,23.62,23.25,23.25,5626,0
+ENO.US,D,20221011,000000,23.25,23.41,22.98,23.175,4563,0
+ENO.US,D,20221012,000000,23.05,23.48,22.89,23.05,6078,0
+ENO.US,D,20221013,000000,22.8,23.16,22.31,22.89,11868,0
+ENO.US,D,20221014,000000,22.89,23.19,22.7,22.8133,1208,0
+ENO.US,D,20221017,000000,22.81,22.98,22.51,22.51,2568,0
+ENO.US,D,20221018,000000,22.6741,22.9899,22.51,22.6001,5192,0
+ENO.US,D,20221019,000000,22.7538,22.86,22.51,22.51,2670,0
+ENO.US,D,20221020,000000,22.44,22.716,22.1,22.21,3932,0
+ENO.US,D,20221021,000000,22.3,22.3,22,22.07,5535,0
+ENO.US,D,20221024,000000,22,22.07,21.9001,21.99,8067,0
+ENO.US,D,20221025,000000,22.01,22.6299,22,22.28,2575,0
+ENO.US,D,20221026,000000,22.49,22.5,22.27,22.4299,3084,0
+ENO.US,D,20221027,000000,22.49,22.4995,22.03,22.11,7852,0
+ENO.US,D,20221028,000000,22.41,22.41,22.03,22.11,2286,0
+ENO.US,D,20221031,000000,22.06,22.4099,21.81,22,12407,0
+ENO.US,D,20221101,000000,22.14,22.5594,21.86,21.97,9016,0
+ENO.US,D,20221102,000000,21.98,22.36,21.88,22.04,6450,0
+ENO.US,D,20221103,000000,21.952,22.31,21.9062,21.97,5482,0
+ENO.US,D,20221104,000000,21.9,21.99,21.74,21.75,2843,0
+ENO.US,D,20221107,000000,21.89,22.3212,21.6522,21.6522,8158,0
+ENO.US,D,20221108,000000,21.6775,22,21.6775,21.94,5135,0
+ENO.US,D,20221109,000000,21.8738,22.16,21.5601,21.74,17841,0
+ENO.US,D,20221110,000000,21.94,22.56,21.94,22.45,7455,0
+ENO.US,D,20221111,000000,22.57,22.57,22.1701,22.5,5779,0
+ENO.US,D,20221114,000000,22.45,22.5,22.2,22.2,4981,0
+ENO.US,D,20221115,000000,22.571,22.571,22.3,22.42,5301,0
+ENO.US,D,20221116,000000,22.47,22.49,22.23,22.42,8707,0
+ENO.US,D,20221117,000000,22.21,22.8469,22.2,22.2,5638,0
+ENO.US,D,20221118,000000,22.2,22.727,22.2,22.36,3577,0
+ENO.US,D,20221121,000000,22.4,22.45,22.26,22.3,5013,0
+ENO.US,D,20221122,000000,22.46,22.48,22.2,22.36,9903,0
+ENO.US,D,20221123,000000,22.6065,22.66,22.3,22.48,15328,0
+ENO.US,D,20221125,000000,22.48,22.73,22.48,22.6,4799,0
+ENO.US,D,20221128,000000,22.5,22.7,22.5,22.5,5011,0
+ENO.US,D,20221129,000000,22.5,22.6992,22.3,22.3,11028,0
+ENO.US,D,20221130,000000,22.3,22.8,22.15,22.71,16095,0
+ENO.US,D,20221201,000000,22.57,23.17,22.57,23.1,2911,0
+ENO.US,D,20221202,000000,22.69,23.29,22.57,23.2,7162,0
+ENO.US,D,20221205,000000,23.2,23.3696,22.755,23.15,8916,0
+ENO.US,D,20221206,000000,22.97,23.47,22.9021,23.09,6068,0
+ENO.US,D,20221207,000000,23.09,23.4706,22.89,23.38,5146,0
+ENO.US,D,20221208,000000,23.15,23.385,23.15,23.32,8125,0
+ENO.US,D,20221209,000000,23.16,23.2483,22.98,23.1598,11791,0
+ENO.US,D,20221212,000000,22.89,23.18,22.8189,22.85,10967,0
+ENO.US,D,20221213,000000,23.09,23.235,23.09,23.1799,7203,0
+ENO.US,D,20221214,000000,23,23.4999,22.98,23,10824,0
+ENO.US,D,20221215,000000,23.19,23.35,23.01,23.21,5755,0
+ENO.US,D,20221216,000000,23.32,23.37,23.0577,23.0577,1424,0
+ENO.US,D,20221219,000000,23.08,23.3,23.06,23.115,8931,0
+ENO.US,D,20221220,000000,23.11,23.28,23.0611,23.07,3720,0
+ENO.US,D,20221221,000000,23.17,23.3194,23.11,23.225,3783,0
+ENO.US,D,20221222,000000,23.25,23.25,22.915,22.95,24886,0
+ENO.US,D,20221223,000000,22.99,23.01,22.7568,22.8524,5381,0
+ENO.US,D,20221227,000000,22.85,22.85,22.26,22.35,11994,0
+ENO.US,D,20221228,000000,22.53,22.53,22.2,22.28,9233,0
+ENO.US,D,20221229,000000,21.86,22.21,21.86,22.09,7878,0
+ENO.US,D,20221230,000000,22.11,22.18,22.02,22.1,9142,0
+ENO.US,D,20230103,000000,22.2,22.48,22.1,22.19,16236,0
+ENO.US,D,20230104,000000,22.3,22.83,22.3,22.63,6704,0
+ENO.US,D,20230105,000000,22.6,22.84,22.505,22.84,8341,0
+ENO.US,D,20230106,000000,22.68,23.2762,22.68,22.94,11478,0
+ENO.US,D,20230109,000000,23.09,23.105,22.6522,22.8,10601,0
+ENO.US,D,20230110,000000,22.81,23.16,22.81,22.87,16743,0
+ENO.US,D,20230111,000000,22.99,23.2174,22.99,23.15,10553,0
+ENO.US,D,20230112,000000,23.37,23.37,23.25,23.3267,5103,0
+ENO.US,D,20230113,000000,23.425,23.4899,23.33,23.33,6141,0
+ENO.US,D,20230117,000000,23.33,23.4999,23.2501,23.4216,7520,0
+ENO.US,D,20230118,000000,23.42,23.79,23.42,23.71,16295,0
+ENO.US,D,20230119,000000,23.73,24.3823,23.67,24.1,7567,0
+ENO.US,D,20230120,000000,24.06,24.1,23.9735,24.0699,9062,0
+ENO.US,D,20230123,000000,24.11,24.1954,24,24.0522,6719,0
+ENO.US,D,20230124,000000,24.03,24.29,24.03,24.05,6760,0
+ENO.US,D,20230125,000000,24.02,24.14,23.95,24.03,13709,0
+ENO.US,D,20230126,000000,24.03,24.05,23.87,24.05,5949,0
+ENO.US,D,20230127,000000,24,24.28,24,24.18,9544,0
+ENO.US,D,20230130,000000,24.18,24.2499,24.0001,24.08,3243,0
+ENO.US,D,20230131,000000,24.16,24.3499,24,24.34,15628,0
+ENO.US,D,20230201,000000,24.35,24.37,24.22,24.26,14966,0
+ENO.US,D,20230202,000000,24.26,24.46,24.26,24.2907,5454,0
+ENO.US,D,20230203,000000,24.29,24.4399,24,24,5645,0
+ENO.US,D,20230206,000000,24,24.01,23.7,23.788,7849,0
+ENO.US,D,20230207,000000,23.78,23.78,23.68,23.72,3874,0
+ENO.US,D,20230208,000000,24.0099,24.1399,23.95,24.1,5936,0
+ENO.US,D,20230209,000000,24.14,24.48,24,24.1,5717,0
+ENO.US,D,20230210,000000,24.1,24.2099,24.09,24.14,2778,0
+ENO.US,D,20230213,000000,24.1,24.27,23.962,24.27,3136,0
+ENO.US,D,20230214,000000,24.26,24.38,23.9145,24.38,5320,0
+ENO.US,D,20230215,000000,24.15,24.39,24.0233,24.32,3673,0
+ENO.US,D,20230216,000000,24.15,24.37,24.09,24.13,11045,0
+ENO.US,D,20230217,000000,24.13,24.13,24,24.0882,3011,0
+ENO.US,D,20230221,000000,24.09,24.09,23.5005,23.61,15448,0
+ENO.US,D,20230222,000000,23.7,23.83,23.6872,23.8,6604,0
+ENO.US,D,20230223,000000,23.8033,24.1479,23.8033,24.0999,2429,0
+ENO.US,D,20230224,000000,24.07,24.07,23.5101,23.92,4077,0
+ENO.US,D,20230227,000000,24,24.08,23.99,24.08,3149,0
+ENO.US,D,20230228,000000,24.04,24.05,23.6601,24.05,7875,0
+ENO.US,D,20230301,000000,24.02,24.02,23.77,23.91,2467,0
+ENO.US,D,20230302,000000,23.88,23.88,23.61,23.64,6149,0
+ENO.US,D,20230303,000000,23.7,23.9799,23.69,23.86,8187,0
+ENO.US,D,20230306,000000,23.86,23.88,23.77,23.8,2481,0
+ENO.US,D,20230307,000000,23.84,23.84,23.69,23.718,4049,0
+ENO.US,D,20230308,000000,23.65,23.8714,23.65,23.7034,4367,0
+ENO.US,D,20230309,000000,23.72,23.7529,23.39,23.4699,7137,0
+ENO.US,D,20230310,000000,23.44,23.575,23.32,23.41,5135,0
+ENO.US,D,20230313,000000,23.35,23.47,23.2,23.43,15031,0
+ENO.US,D,20230314,000000,23.51,24.08,23.51,23.7,7032,0
+ENO.US,D,20230315,000000,23.63,24.0599,23.1664,23.724,8188,0
+ENO.US,D,20230316,000000,23.56,24.2213,23.56,24.15,10859,0
+ENO.US,D,20230317,000000,24.01,24.12,23.515,23.8,9424,0
+ENO.US,D,20230320,000000,23.81,23.98,23.31,23.31,5918,0
+ENO.US,D,20230321,000000,23.905,24.01,23.3,23.5,8032,0
+ENO.US,D,20230322,000000,23.6,24.09,23.6,23.93,9305,0
+ENO.US,D,20230323,000000,23.75,24.05,23.41,23.93,12202,0
+ENO.US,D,20230324,000000,23.68,23.89,23.68,23.75,4297,0
+ENO.US,D,20230327,000000,23.77,23.9,23.7,23.89,2535,0
+ENO.US,D,20230328,000000,23.7,23.89,23.7,23.81,5126,0
+ENO.US,D,20230329,000000,23.9,24.2,23.9,24.2,5656,0
+ENO.US,D,20230330,000000,23.9,24.1,23.66,24.1,5997,0
+ENO.US,D,20230331,000000,24.02,24.53,24.02,24.51,27777,0
+ENO.US,D,20230403,000000,24.43,24.46,23.97,24.39,10383,0
+ENO.US,D,20230404,000000,24.33,24.4,23.955,24.4,7680,0
+ENO.US,D,20230405,000000,24.35,24.42,24.15,24.1701,4525,0
+ENO.US,D,20230406,000000,24.23,24.47,24.23,24.3195,3482,0
+ENO.US,D,20230410,000000,24.0431,24.0431,24.0431,24.0431,428,0
+ENO.US,D,20230411,000000,24.15,24.575,24.15,24.54,10085,0
+ENO.US,D,20230412,000000,24.54,24.65,24.222,24.5,3648,0
+ENO.US,D,20230413,000000,24.41,24.65,24.4,24.57,7787,0
+ENO.US,D,20230414,000000,24.65,24.65,24.2716,24.56,6551,0
+ENO.US,D,20230417,000000,24.5,24.64,24.32,24.32,4627,0
+ENO.US,D,20230418,000000,24.27,24.38,24.27,24.38,1670,0
+ENO.US,D,20230419,000000,24.49,24.49,24.35,24.43,2104,0
+ENO.US,D,20230420,000000,24.38,24.5498,24.38,24.38,2632,0
+ENO.US,D,20230421,000000,24.45,24.5679,24.27,24.4426,4834,0
+ENO.US,D,20230424,000000,24.33,24.53,24.33,24.498,4508,0
+ENO.US,D,20230425,000000,24.5,24.5,24.5,24.5,1603,0
+ENO.US,D,20230426,000000,24.22,24.55,24.22,24.52,7111,0
+ENO.US,D,20230427,000000,24.4,24.51,24.2,24.33,5600,0
+ENO.US,D,20230428,000000,24.41,24.71,24.36,24.71,21197,0
+ENO.US,D,20230501,000000,24.69,24.7,24.33,24.33,10559,0
+ENO.US,D,20230502,000000,24.42,24.42,23.91,24.17,3510,0
+ENO.US,D,20230503,000000,24.48,24.48,24.1,24.1,1929,0
+ENO.US,D,20230504,000000,24.16,24.16,23.9,23.94,3734,0
+ENO.US,D,20230505,000000,23.92,24.22,23.92,24.1775,2284,0
+ENO.US,D,20230508,000000,24.125,24.25,23.99,23.99,1538,0
+ENO.US,D,20230509,000000,23.91,24.1,23.85,23.96,4201,0
+ENO.US,D,20230510,000000,23.96,24.16,23.96,24.09,4484,0
+ENO.US,D,20230511,000000,24.21,24.3,24.01,24.01,6499,0
+ENO.US,D,20230512,000000,24.13,24.3,24.07,24.1678,4223,0
+ENO.US,D,20230515,000000,24.1783,24.28,24.15,24.28,1260,0
+ENO.US,D,20230516,000000,24.08,24.3,23.65,23.76,10575,0
+ENO.US,D,20230517,000000,24.08,24.26,23.8301,24.24,4629,0
+ENO.US,D,20230518,000000,24.24,24.24,24.02,24.11,5266,0
+ENO.US,D,20230519,000000,24.1,24.1,23.92,24,2450,0
+ENO.US,D,20230522,000000,24.1015,24.16,23.94,24.16,2216,0
+ENO.US,D,20230523,000000,23.927,24.05,23.92,24.03,2721,0
+ENO.US,D,20230524,000000,24.05,24.05,23.66,23.77,10517,0
+ENO.US,D,20230525,000000,23.79,23.89,23.66,23.695,3761,0
+ENO.US,D,20230526,000000,23.94,23.94,23.74,23.74,1088,0
+ENO.US,D,20230530,000000,23.88,24.18,23.76,23.89,8938,0
+ENO.US,D,20230531,000000,24.02,24.23,23.905,24.23,15689,0
+ENO.US,D,20230601,000000,24.19,24.5809,24.18,24.58,7836,0
+ENO.US,D,20230602,000000,24.55,24.82,24.55,24.72,12971,0
+ENO.US,D,20230605,000000,24.79,24.79,24.57,24.6801,5057,0
+ENO.US,D,20230606,000000,24.6,24.63,24.57,24.62,2998,0
+ENO.US,D,20230607,000000,24.62,24.65,24.29,24.29,12222,0
+ENO.US,D,20230608,000000,24.265,24.48,24.1025,24.31,6291,0
+ENO.US,D,20230609,000000,24.53,24.53,24.28,24.45,7191,0
+ENO.US,D,20230612,000000,24.38,24.38,24.22,24.27,9010,0
+ENO.US,D,20230613,000000,24.32,24.43,24.11,24.13,6844,0
+ENO.US,D,20230614,000000,24.13,24.3,24.02,24.07,8362,0
+ENO.US,D,20230615,000000,24.09,24.3,24.03,24.19,5154,0
+ENO.US,D,20230616,000000,24.05,24.26,24.04,24.04,3640,0
+ENO.US,D,20230620,000000,24.17,24.17,23.895,23.93,8530,0
+ENO.US,D,20230621,000000,24.01,24.2799,23.95,24.09,6553,0
+ENO.US,D,20230622,000000,24.27,24.28,24.1,24.155,9391,0
+ENO.US,D,20230623,000000,24.05,24.1999,23.91,23.95,4177,0
+ENO.US,D,20230626,000000,24.105,24.2094,23.95,23.95,1712,0
+ENO.US,D,20230627,000000,24.02,24.19,23.81,24.02,2477,0
+ENO.US,D,20230628,000000,24.1,24.19,24.06,24.15,4258,0
+ENO.US,D,20230629,000000,23.85,23.8561,23.47,23.638,6884,0
+ENO.US,D,20230630,000000,23.52,24.41,23.52,24.41,40709,0
+ENO.US,D,20230703,000000,24.3,24.41,23.6701,24.305,7093,0
+ENO.US,D,20230705,000000,24.11,24.42,24.09,24.09,22921,0
+ENO.US,D,20230706,000000,24,24.01,23.64,23.81,9691,0
+ENO.US,D,20230707,000000,23.78,24.09,23.78,23.92,1462,0
+ENO.US,D,20230710,000000,23.98,23.98,23.94,23.94,753,0
+ENO.US,D,20230711,000000,23.94,24.12,23.9022,23.96,4145,0
+ENO.US,D,20230712,000000,24.22,24.22,24.02,24.08,1650,0
+ENO.US,D,20230713,000000,24.1,24.31,24.1,24.27,2408,0
+ENO.US,D,20230714,000000,24.27,24.27,24.03,24.03,671,0
+ENO.US,D,20230717,000000,24.18,24.21,23.83,23.86,1244,0
+ENO.US,D,20230718,000000,23.84,24.19,23.84,24.19,1313,0
+ENO.US,D,20230719,000000,23.842,24.1794,23.842,23.9845,4792,0
+ENO.US,D,20230720,000000,24.05,24.1865,24,24,1306,0
+ENO.US,D,20230721,000000,23.95,24.1,23.95,24.035,3608,0
+ENO.US,D,20230724,000000,24.04,24.1999,23.99,23.99,3384,0
+ENO.US,D,20230725,000000,24,24.1334,23.96,24.13,7742,0
+ENO.US,D,20230726,000000,24.1,24.13,24.02,24.13,3353,0
+ENO.US,D,20230727,000000,24.18,24.18,23.99,24.07,3433,0
+ENO.US,D,20230728,000000,24.01,24.1208,24.01,24.01,875,0
+ENO.US,D,20230731,000000,23.86,24.0684,23.82,23.96,4690,0
+ENO.US,D,20230801,000000,23.81,23.915,23.81,23.91,1028,0
+ENO.US,D,20230802,000000,23.83,23.83,23.55,23.65,7651,0
+ENO.US,D,20230803,000000,23.65,23.7799,23.6,23.61,4901,0
+ENO.US,D,20230804,000000,23.68,23.8699,23.67,23.73,2527,0
+ENO.US,D,20230807,000000,23.8799,23.8799,23.62,23.66,12054,0
+ENO.US,D,20230808,000000,23.67,23.8299,23.655,23.8299,2246,0
+ENO.US,D,20230809,000000,23.68,23.8292,23.62,23.69,6561,0
+ENO.US,D,20230810,000000,23.8799,23.8799,23.6701,23.8099,4051,0
+ENO.US,D,20230811,000000,23.5601,23.58,23.5601,23.57,868,0
+ENO.US,D,20230814,000000,23.53,23.6,23.52,23.6,2024,0
+ENO.US,D,20230815,000000,23.6303,23.7016,23.6,23.6,2112,0
+ENO.US,D,20230816,000000,23.58,23.6659,23.56,23.56,2137,0
+ENO.US,D,20230817,000000,23.34,23.43,23.28,23.28,5762,0
+ENO.US,D,20230818,000000,23.26,23.59,23.21,23.21,5317,0
+ENO.US,D,20230821,000000,23.1,23.15,23.03,23.11,3191,0
+ENO.US,D,20230822,000000,23.117,23.22,23.04,23.04,2726,0
+ENO.US,D,20230823,000000,23,23.265,23,23.18,8199,0
+ENO.US,D,20230824,000000,23.14,23.2049,23.14,23.19,803,0
+ENO.US,D,20230825,000000,23.1399,23.32,23.04,23.08,5723,0
+ENO.US,D,20230828,000000,23.2419,23.43,23.21,23.21,2195,0
+ENO.US,D,20230829,000000,23.36,23.3802,23.13,23.1932,5891,0
+ENO.US,D,20230830,000000,23.27,23.29,23.16,23.19,6574,0
+ENO.US,D,20230831,000000,23.2,23.44,23.1,23.1,19555,0
+ENO.US,D,20230901,000000,23.16,23.45,23.16,23.37,8004,0
+ENO.US,D,20230905,000000,23.4,23.4084,23.21,23.21,7900,0
+ENO.US,D,20230906,000000,23.234,23.45,23.06,23.13,10876,0
+ENO.US,D,20230907,000000,23.15,23.28,23.05,23.28,7159,0
+ENO.US,D,20230908,000000,23.27,23.37,23.27,23.37,953,0
+ENO.US,D,20230911,000000,23.44,23.44,23.32,23.32,1534,0
+ENO.US,D,20230912,000000,23.365,23.365,23.28,23.28,614,0
+ENO.US,D,20230913,000000,23.24,23.44,23.17,23.17,13417,0
+ENO.US,D,20230914,000000,23.26,23.4,23.23,23.4,2337,0
+ENO.US,D,20230915,000000,23.44,23.44,23.34,23.42,1909,0
+ENO.US,D,20230918,000000,23.48,23.57,23.41,23.5,4177,0
+ENO.US,D,20230919,000000,23.5101,23.56,23.4302,23.4302,5983,0
+ENO.US,D,20230920,000000,23.52,23.67,23.43,23.49,5082,0
+ENO.US,D,20230921,000000,23.16,23.31,23.16,23.26,3845,0
+ENO.US,D,20230922,000000,23.35,23.47,23.35,23.47,1846,0
+ENO.US,D,20230925,000000,23.3,23.46,23.3,23.3733,1821,0
+ENO.US,D,20230926,000000,23.37,23.43,23.06,23.22,3411,0
+ENO.US,D,20230927,000000,23.12,23.547,23.12,23.29,8042,0
+ENO.US,D,20230928,000000,23.1,23.2,22.9201,22.99,7736,0
+ENO.US,D,20230929,000000,23.06,23.3,23.05,23.18,10120,0
+ENO.US,D,20231002,000000,23.19,23.19,22.64,22.86,5919,0
+ENO.US,D,20231003,000000,22.5,22.5,21.79,21.945,21186,0
+ENO.US,D,20231004,000000,21.95,22.1072,21.92,21.92,6122,0
+ENO.US,D,20231005,000000,21.95,21.95,21.77,21.81,5751,0
+ENO.US,D,20231006,000000,21.66,21.86,21.25,21.67,17972,0
+ENO.US,D,20231009,000000,21.67,21.77,21.47,21.73,6765,0
+ENO.US,D,20231010,000000,21.918,21.918,21.5465,21.83,9617,0
+ENO.US,D,20231011,000000,21.85,22.0794,21.85,21.9199,2495,0
+ENO.US,D,20231012,000000,21.94,22.1,21.685,21.685,4860,0
+ENO.US,D,20231013,000000,21.84,21.9312,21.51,21.6,4819,0
+ENO.US,D,20231016,000000,21.5,21.535,21.31,21.43,8389,0
+ENO.US,D,20231017,000000,21.36,21.37,21.2,21.2,8122,0
+ENO.US,D,20231018,000000,21.14,21.14,20.96,20.96,8136,0
+ENO.US,D,20231019,000000,20.9014,20.9751,20.7401,20.75,16268,0
+ENO.US,D,20231020,000000,20.65,20.8941,20.65,20.85,7362,0
+ENO.US,D,20231023,000000,20.86,21.0201,20.86,20.95,9887,0
+ENO.US,D,20231024,000000,20.96,21.15,20.96,21.14,7657,0
+ENO.US,D,20231025,000000,21,21.0743,20.8,20.88,2759,0
+ENO.US,D,20231026,000000,20.88,21.04,20.83,20.85,7404,0
+ENO.US,D,20231027,000000,20.85,20.86,20.6601,20.73,6015,0
+ENO.US,D,20231030,000000,20.84,20.84,20.5,20.62,4467,0
+ENO.US,D,20231031,000000,20.62,20.95,20.62,20.83,10637,0
+ENO.US,D,20231101,000000,21.01,21.35,21.01,21.35,13256,0
+ENO.US,D,20231102,000000,21.68,22.07,21.68,21.98,8515,0
+ENO.US,D,20231103,000000,22.28,22.42,22.09,22.35,5087,0
+ENO.US,D,20231106,000000,22.44,22.44,22.09,22.25,4136,0
+ENO.US,D,20231107,000000,22.12,22.2003,22.1072,22.2,1660,0
+ENO.US,D,20231108,000000,22.23,22.39,22.12,22.35,10367,0
+ENO.US,D,20231109,000000,22.43,22.43,21.84,21.92,7647,0
+ENO.US,D,20231110,000000,22.08,22.11,21.9,22.05,9113,0
+ENO.US,D,20231113,000000,21.97,22.2,21.97,22.12,6722,0
+ENO.US,D,20231114,000000,22.45,22.55,22.3101,22.52,12876,0
+ENO.US,D,20231115,000000,22.44,22.49,22.39,22.48,2629,0
+ENO.US,D,20231116,000000,22.34,22.56,22.34,22.53,5415,0
+ENO.US,D,20231117,000000,22.61,22.73,22.5,22.57,56602,0
+ENO.US,D,20231120,000000,22.47,22.5,22.42,22.46,7291,0
+ENO.US,D,20231121,000000,22.4,22.4,22.22,22.235,12077,0
+ENO.US,D,20231122,000000,22.23,22.35,21.87,21.94,14333,0
+ENO.US,D,20231124,000000,22.1184,22.1184,21.94,21.95,4528,0
+ENO.US,D,20231127,000000,21.95,22.16,21.95,22.01,17563,0
+ENO.US,D,20231128,000000,22.01,22.23,22.01,22.22,8836,0
+ENO.US,D,20231129,000000,22.23,22.27,22.02,22.23,16536,0
+ENO.US,D,20231130,000000,22.18,22.42,22.13,22.32,20938,0
+ENO.US,D,20231201,000000,22.33,22.64,22.3,22.56,20376,0
+ENO.US,D,20231204,000000,22.38,22.69,22.34,22.47,10153,0
+ENO.US,D,20231205,000000,22.55,22.55,22.22,22.26,28342,0
+ENO.US,D,20231206,000000,22.31,22.43,22.2,22.25,9293,0
+ENO.US,D,20231207,000000,22.2101,22.42,22.16,22.36,14468,0
+ENO.US,D,20231208,000000,22.36,22.41,22.22,22.31,6440,0
+ENO.US,D,20231211,000000,22.32,22.34,22.12,22.18,18324,0
+ENO.US,D,20231212,000000,22.24,22.29,22.19,22.23,9493,0
+ENO.US,D,20231213,000000,22.28,22.72,22.28,22.6,10466,0
+ENO.US,D,20231214,000000,22.85,23.2807,22.85,23.15,13848,0
+ENO.US,D,20231215,000000,22.81,23.02,22.81,22.93,17783,0
+ENO.US,D,20231218,000000,23,23,22.53,22.64,18560,0
+ENO.US,D,20231219,000000,22.74,22.77,22.6448,22.68,11542,0
+ENO.US,D,20231220,000000,22.79,22.96,22.7,22.87,19784,0
+ENO.US,D,20231221,000000,23.03,23.24,23,23.1,12124,0
+ENO.US,D,20231222,000000,23.23,23.24,23.105,23.17,6849,0
+ENO.US,D,20231226,000000,23.17,23.28,23.17,23.27,8565,0
+ENO.US,D,20231227,000000,23.36,23.4,23.3101,23.39,12935,0
+ENO.US,D,20231228,000000,23.15,23.15,22.85,22.85,19534,0
+ENO.US,D,20231229,000000,22.96,22.9631,22.63,22.74,13399,0
+ENO.US,D,20240102,000000,22.8,23.01,22.5,22.69,15220,0
+ENO.US,D,20240103,000000,22.79,22.95,22.52,22.65,7512,0
+ENO.US,D,20240104,000000,22.6444,22.81,22.6444,22.75,4298,0
+ENO.US,D,20240105,000000,22.78,22.96,22.645,22.85,22497,0
+ENO.US,D,20240108,000000,23.02,23.08,22.9001,23.08,7146,0
+ENO.US,D,20240109,000000,23.1,23.24,22.9875,23.24,9956,0
+ENO.US,D,20240110,000000,23.29,23.37,23.08,23.23,11628,0
+ENO.US,D,20240111,000000,23.07,23.29,23.07,23.29,6773,0
+ENO.US,D,20240112,000000,23.3,23.4,23.25,23.33,4596,0
+ENO.US,D,20240116,000000,23.32,23.39,23.22,23.38,14988,0
+ENO.US,D,20240117,000000,23.26,23.36,23.26,23.3102,7626,0
+ENO.US,D,20240118,000000,23.3974,23.3974,23.18,23.25,2056,0
+ENO.US,D,20240119,000000,23.3,23.4765,23.25,23.4765,2689,0
+ENO.US,D,20240122,000000,23.53,23.65,23.5105,23.56,4612,0
+ENO.US,D,20240123,000000,23.44,23.56,23.38,23.43,4280,0
+ENO.US,D,20240124,000000,23.47,23.51,23.3901,23.46,6033,0
+ENO.US,D,20240125,000000,23.56,23.72,23.55,23.72,4301,0
+ENO.US,D,20240126,000000,23.81,23.8199,23.575,23.74,5377,0
+ENO.US,D,20240129,000000,23.83,23.83,23.7301,23.75,2000,0
+ENO.US,D,20240130,000000,23.8766,23.8766,23.69,23.69,6586,0
+ENO.US,D,20240131,000000,23.71,23.89,23.71,23.81,3606,0
+ENO.US,D,20240201,000000,23.98,24,23.8832,23.91,8247,0
+ENO.US,D,20240202,000000,23.81,24.1399,23.81,23.92,4846,0
+ENO.US,D,20240205,000000,23.75,24.13,23.75,23.87,13064,0
+ENO.US,D,20240206,000000,23.8758,23.9899,23.82,23.82,2283,0
+ENO.US,D,20240207,000000,23.95,24.0698,23.95,23.9501,2136,0
+ENO.US,D,20240208,000000,23.95,23.95,23.78,23.85,4037,0
+ENO.US,D,20240209,000000,23.85,24.0495,23.85,24.02,5860,0
+ENO.US,D,20240212,000000,23.9878,24.05,23.9524,24.04,8311,0
+ENO.US,D,20240213,000000,24.0557,24.0557,23.6095,23.65,2567,0
+ENO.US,D,20240214,000000,23.61,23.72,23.61,23.7,1841,0
+ENO.US,D,20240215,000000,23.77,23.8331,23.735,23.78,4754,0
+ENO.US,D,20240216,000000,23.6856,23.9999,23.6856,23.8,2185,0
+ENO.US,D,20240220,000000,23.65,24.04,23.65,23.84,7067,0
+ENO.US,D,20240221,000000,23.7887,24.0435,23.6101,23.67,5905,0
+ENO.US,D,20240222,000000,23.79,24.0706,23.7553,23.79,1955,0
+ENO.US,D,20240223,000000,23.9,23.9503,23.87,23.87,4203,0
+ENO.US,D,20240226,000000,23.87,24.1127,23.85,24,2156,0
+ENO.US,D,20240227,000000,24.06,24.06,24,24.02,2383,0
+ENO.US,D,20240228,000000,24,24.12,24,24.06,1826,0
+ENO.US,D,20240229,000000,24.13,24.27,23.96,24.27,13400,0
+ENO.US,D,20240301,000000,24.02,24.15,24.02,24.1,3154,0
+ENO.US,D,20240304,000000,24.1,24.13,23.8101,24.11,8580,0
+ENO.US,D,20240305,000000,24.03,24.03,23.9292,23.9292,1234,0
+ENO.US,D,20240306,000000,24.09,24.22,24.09,24.1732,4973,0
+ENO.US,D,20240307,000000,24.27,24.3299,24.24,24.24,5893,0
+ENO.US,D,20240308,000000,24.44,24.44,24.3,24.3362,5165,0
+ENO.US,D,20240311,000000,24.41,24.49,24.3,24.41,4295,0
+ENO.US,D,20240312,000000,24.4081,24.5,24.39,24.5,3804,0
+ENO.US,D,20240313,000000,24.5,24.56,24.5,24.52,2970,0
+ENO.US,D,20240314,000000,24.1001,24.55,24.1001,24.33,6302,0
+ENO.US,D,20240315,000000,24.4,24.4,24.1213,24.34,1656,0
+ENO.US,D,20240318,000000,24.41,24.45,24.39,24.4,1513,0
+ENO.US,D,20240319,000000,24.45,24.45,24.37,24.45,2181,0
+ENO.US,D,20240320,000000,24.49,24.61,24.4507,24.57,4212,0
+ENO.US,D,20240321,000000,24.58,24.72,24.58,24.65,7199,0
+ENO.US,D,20240322,000000,24.65,24.65,24.54,24.54,4671,0
+ENO.US,D,20240325,000000,24.62,24.62,24.39,24.4,5057,0
+ENO.US,D,20240326,000000,24.56,24.73,24.5,24.59,13198,0
+ENO.US,D,20240327,000000,24.18,24.41,24.18,24.3,2458,0
+ENO.US,D,20240328,000000,24.07,24.32,23.99,24.06,5748,0
+ENO.US,D,20240401,000000,24.15,24.15,23.9,24.1201,4605,0
+ENO.US,D,20240402,000000,24.1,24.1,23.915,23.99,5983,0
+ENO.US,D,20240403,000000,24.04,24.05,23.88,23.99,1362,0
+ENO.US,D,20240404,000000,24.01,24.055,23.9298,23.93,7279,0
+ENO.US,D,20240405,000000,24.26,24.26,23.99,24.125,3826,0
+ENO.US,D,20240408,000000,24.13,24.13,23.83,23.91,9289,0
+ENO.US,D,20240409,000000,23.92,23.92,23.81,23.86,7473,0
+ENO.US,D,20240410,000000,23.68,23.68,23.24,23.5499,9702,0
+ENO.US,D,20240411,000000,23.41,23.41,23.2,23.3,5985,0
+ENO.US,D,20240412,000000,23.1679,23.31,23.12,23.12,4458,0
+ENO.US,D,20240415,000000,23,23,22.46,22.46,8781,0
+ENO.US,D,20240416,000000,22.4903,22.759,22.4903,22.5,5409,0
+ENO.US,D,20240417,000000,22.6,22.8799,22.6,22.8799,5585,0
+ENO.US,D,20240418,000000,22.88,22.88,22.5112,22.65,3370,0
+ENO.US,D,20240419,000000,22.75,22.86,22.58,22.685,2356,0
+ENO.US,D,20240422,000000,22.79,22.985,22.79,22.97,8247,0
+ENO.US,D,20240423,000000,22.97,23.5,22.97,23.4,9091,0
+ENO.US,D,20240424,000000,23.44,23.44,23.0813,23.25,4197,0
+ENO.US,D,20240425,000000,23.03,23.03,22.79,22.9,6168,0
+ENO.US,D,20240426,000000,23.2465,23.2465,22.9,22.91,1814,0
+ENO.US,D,20240429,000000,22.79,22.9746,22.79,22.9746,3862,0
+ENO.US,D,20240430,000000,22.97,23.1819,22.68,22.68,8400,0
+ENO.US,D,20240501,000000,22.75,22.92,22.66,22.81,4586,0
+ENO.US,D,20240502,000000,23.0699,23.12,22.9,23.01,2882,0
+ENO.US,D,20240503,000000,23.11,23.43,23.05,23.33,3724,0
+ENO.US,D,20240506,000000,23.285,23.41,23.05,23.41,9181,0
+ENO.US,D,20240507,000000,23.36,23.42,23.0218,23.09,7241,0
+ENO.US,D,20240508,000000,23.0928,23.195,22.89,22.9,6040,0
+ENO.US,D,20240509,000000,22.87,23.09,22.78,23.02,4395,0
+ENO.US,D,20240510,000000,22.935,22.935,22.93,22.93,937,0
+ENO.US,D,20240513,000000,22.98,23.15,22.93,22.95,4886,0
+ENO.US,D,20240514,000000,23.01,23.13,22.96,22.96,1998,0
+ENO.US,D,20240515,000000,23.45,23.45,22.97,23.19,5009,0
+ENO.US,D,20240516,000000,23.12,23.245,23.01,23.11,5756,0
+ENO.US,D,20240517,000000,23.15,23.2184,22.9,22.99,4743,0
+ENO.US,D,20240520,000000,22.93,23.3954,22.93,23.02,12612,0
+ENO.US,D,20240521,000000,23.07,23.07,22.88,22.99,36783,0
+ENO.US,D,20240522,000000,22.93,22.93,22.8,22.85,10705,0
+ENO.US,D,20240523,000000,22.81,22.98,22.49,22.53,3830,0
+ENO.US,D,20240524,000000,22.6,22.694,22.5,22.6,1632,0
+ENO.US,D,20240528,000000,22.74,22.98,22.66,22.69,3328,0
+ENO.US,D,20240529,000000,22.7,22.71,22.5001,22.5223,11689,0
+ENO.US,D,20240530,000000,22.54,22.7273,22.5,22.5,5325,0
+ENO.US,D,20240531,000000,22.61,22.82,22.61,22.72,6805,0
+ENO.US,D,20240603,000000,22.76,23.0281,22.72,22.8101,5270,0
+ENO.US,D,20240604,000000,22.85,23.03,22.83,23.03,6833,0
+ENO.US,D,20240605,000000,23.03,23.07,22.99,22.99,4227,0
+ENO.US,D,20240606,000000,22.93,23.035,22.9201,23.01,4787,0
+ENO.US,D,20240607,000000,22.83,23.2292,22.83,23.02,3425,0
+ENO.US,D,20240610,000000,23.1,23.1,22.8501,22.95,3357,0
+ENO.US,D,20240611,000000,22.88,22.88,22.75,22.75,2904,0
+ENO.US,D,20240612,000000,22.92,23.03,22.92,23.0086,6417,0
+ENO.US,D,20240613,000000,22.97,23,22.82,22.9761,8510,0
+ENO.US,D,20240614,000000,22.83,23.18,22.83,23.15,6318,0
+ENO.US,D,20240617,000000,22.9393,23.15,22.9393,23.0599,4380,0
+ENO.US,D,20240618,000000,22.95,22.97,22.95,22.95,3952,0
+ENO.US,D,20240620,000000,22.96,23.0496,22.96,22.96,3577,0
+ENO.US,D,20240621,000000,22.99,23.02,22.9201,22.9201,5831,0
+ENO.US,D,20240624,000000,22.96,23.025,22.95,23,3020,0
+ENO.US,D,20240625,000000,23.04,23.04,22.95,22.95,879,0
+ENO.US,D,20240626,000000,22.94,23.0038,22.86,22.99,2308,0
+ENO.US,D,20240627,000000,23,23.05,22.905,22.905,5911,0
+ENO.US,D,20240628,000000,22.7,22.71,22.56,22.69,10888,0
+ENO.US,D,20240701,000000,22.55,22.81,22.55,22.81,6544,0
+ENO.US,D,20240702,000000,22.88,22.88,22.7175,22.8,1429,0
+ENO.US,D,20240703,000000,22.75,22.95,22.71,22.89,19751,0
+ENO.US,D,20240705,000000,22.9,23.1794,22.9,23.08,7875,0
+ENO.US,D,20240708,000000,23.08,23.15,23.01,23.01,4846,0
+ENO.US,D,20240709,000000,23.01,23.01,22.8025,23,1435,0
+ENO.US,D,20240710,000000,22.94,22.95,22.83,22.91,7870,0
+ENO.US,D,20240711,000000,22.98,23.2799,22.98,23.1694,8421,0
+ENO.US,D,20240712,000000,23.1,23.28,23.0832,23.1808,4754,0
+ENO.US,D,20240715,000000,23.23,23.23,23.15,23.1583,2355,0
+ENO.US,D,20240716,000000,23.03,23.136,23.03,23.095,8034,0
+ENO.US,D,20240717,000000,23.09,23.13,22.95,23.13,7102,0
+ENO.US,D,20240718,000000,23.09,23.139,23,23.03,9764,0
+ENO.US,D,20240719,000000,23,23.015,22.91,23.015,2688,0
+ENO.US,D,20240722,000000,23.02,23.07,23.02,23.07,3617,0
+ENO.US,D,20240723,000000,23.1299,23.1299,23,23.01,4647,0
+ENO.US,D,20240724,000000,23.01,23.05,22.76,22.8,3929,0
+ENO.US,D,20240725,000000,22.8,22.882,22.7518,22.86,4062,0
+ENO.US,D,20240726,000000,23.01,23.05,22.89,22.97,4290,0
+ENO.US,D,20240729,000000,23.05,23.05,22.8217,22.9262,4795,0
+ENO.US,D,20240730,000000,22.98,22.98,22.9525,22.97,767,0
+ENO.US,D,20240731,000000,23.01,23.19,22.77,22.9,10524,0
+ENO.US,D,20240801,000000,23,23.23,23,23.23,9643,0
+ENO.US,D,20240802,000000,23.28,23.41,23.26,23.35,6233,0
+ENO.US,D,20240805,000000,23.24,23.39,23.2,23.35,17967,0
+ENO.US,D,20240806,000000,23.41,23.73,23.3621,23.68,6430,0
+ENO.US,D,20240807,000000,23.545,23.67,23.5117,23.5995,4682,0
+ENO.US,D,20240808,000000,23.51,23.7,23.51,23.66,1435,0
+ENO.US,D,20240809,000000,23.57,23.5879,23.55,23.55,1249,0
+ENO.US,D,20240812,000000,23.55,23.55,23.5424,23.5424,2127,0
+ENO.US,D,20240813,000000,23.556,23.6,23.4201,23.515,2967,0
+ENO.US,D,20240814,000000,23.52,23.63,23.52,23.63,5043,0
+ENO.US,D,20240815,000000,23.76,23.76,23.725,23.76,509,0
+ENO.US,D,20240816,000000,23.7492,24,23.7492,23.99,10810,0
+ENO.US,D,20240819,000000,23.99,24.37,23.83,24.3,15513,0
+ENO.US,D,20240820,000000,24.14,24.33,24.1,24.1905,7829,0
+ENO.US,D,20240821,000000,24.22,24.34,24.03,24.2397,10972,0
+ENO.US,D,20240822,000000,24.2187,24.29,24.18,24.29,4663,0
+ENO.US,D,20240823,000000,24.17,24.405,24.17,24.3809,3162,0
+ENO.US,D,20240826,000000,24.35,24.3567,24.19,24.28,3314,0
+ENO.US,D,20240827,000000,24.38,24.3801,24.28,24.28,2791,0
+ENO.US,D,20240828,000000,24.22,24.31,24.22,24.2899,4323,0
+ENO.US,D,20240829,000000,24.41,24.4445,24.28,24.28,4286,0
+ENO.US,D,20240830,000000,24.38,24.38,24.16,24.25,3747,0
+ENO.US,D,20240903,000000,24.49,24.49,24.0901,24.24,6151,0
+ENO.US,D,20240904,000000,24.275,24.37,24.27,24.37,2280,0
+ENO.US,D,20240905,000000,24.3699,24.3699,24.17,24.17,12928,0
+ENO.US,D,20240906,000000,24.25,24.5,24.15,24.22,9392,0
+ENO.US,D,20240909,000000,24.4014,24.4014,24.115,24.12,7640,0
+ENO.US,D,20240910,000000,24.07,24.17,24.07,24.14,17037,0
+ENO.US,D,20240911,000000,24.16,24.18,24.1,24.14,12254,0
+ENO.US,D,20240912,000000,24.18,24.27,24.1594,24.27,5562,0
+ENO.US,D,20240913,000000,24.3,24.5,24.21,24.3,11199,0
+ENO.US,D,20240916,000000,24.34,24.5,24.34,24.395,9245,0
+ENO.US,D,20240917,000000,24.39,24.51,24.39,24.4699,3269,0
+ENO.US,D,20240918,000000,24.51,24.65,24.37,24.37,9978,0
+ENO.US,D,20240919,000000,24.41,24.67,24.41,24.62,5764,0
+ENO.US,D,20240920,000000,24.69,24.8699,24.69,24.8699,4799,0
+ENO.US,D,20240923,000000,24.84,25.32,24.84,25.04,20516,0
+ENO.US,D,20240924,000000,25.115,25.13,24.92,25.04,15014,0
+ENO.US,D,20240925,000000,24.95,25.08,24.92,24.92,11936,0
+ENO.US,D,20240926,000000,24.91,24.99,24.91,24.99,7771,0
+ENO.US,D,20240927,000000,24.9462,24.99,24.89,24.91,10550,0
+ENO.US,D,20240930,000000,24.6,24.74,24.34,24.67,36875,0
+ENO.US,D,20241001,000000,24.76,24.8099,24.52,24.65,10792,0
+ENO.US,D,20241002,000000,24.69,24.69,24.53,24.63,6134,0
+ENO.US,D,20241003,000000,24.55,24.905,24.55,24.84,15172,0
+ENO.US,D,20241004,000000,24.74,24.82,24.74,24.82,1239,0
+ENO.US,D,20241007,000000,24.73,24.7791,24.61,24.6758,7121,0
+ENO.US,D,20241008,000000,24.71,24.88,24.6,24.7297,6166,0
+ENO.US,D,20241009,000000,24.7169,24.79,24.71,24.79,3614,0
+ENO.US,D,20241010,000000,24.76,24.76,24.6596,24.69,1538,0
+ENO.US,D,20241011,000000,24.725,24.85,24.725,24.85,2698,0
+ENO.US,D,20241014,000000,24.86,25.14,24.81,25.14,10068,0
+ENO.US,D,20241015,000000,25.05,25.09,24.85,24.85,5155,0
+ENO.US,D,20241016,000000,24.894,25.02,24.825,24.97,4888,0
+ENO.US,D,20241017,000000,24.925,25.16,24.925,25.16,4788,0
+ENO.US,D,20241018,000000,25.03,25.26,25.0165,25.13,2952,0
+ENO.US,D,20241021,000000,24.8201,24.9999,24.65,24.65,1852,0
+ENO.US,D,20241022,000000,24.8825,25.0114,24.7601,24.95,7038,0
+ENO.US,D,20241023,000000,24.95,25,24.23,24.72,8656,0
+ENO.US,D,20241024,000000,24.51,24.71,24.51,24.56,2356,0
+ENO.US,D,20241025,000000,24.56,24.75,24.56,24.69,3547,0
+ENO.US,D,20241028,000000,24.5731,24.7499,24.5731,24.7,4501,0
+ENO.US,D,20241029,000000,24.57,24.6555,24.57,24.62,2390,0
+ENO.US,D,20241030,000000,24.63,24.64,24.46,24.46,1284,0
+ENO.US,D,20241031,000000,24.4,24.58,24.11,24.12,24239,0
+ENO.US,D,20241101,000000,24.16,24.2,24,24.0001,6347,0
+ENO.US,D,20241104,000000,24.2,24.2,23.92,23.9739,2458,0
+ENO.US,D,20241105,000000,23.97,24.19,23.97,24.09,3613,0
+ENO.US,D,20241106,000000,24.5,24.5,24.0002,24.0002,2635,0
+ENO.US,D,20241107,000000,24.15,24.7499,24.15,24.59,9224,0
+ENO.US,D,20241108,000000,24.46,24.74,24.46,24.73,1009,0
+ENO.US,D,20241111,000000,24.75,24.75,24.57,24.75,3917,0
+ENO.US,D,20241112,000000,24.46,24.7212,24.46,24.6,3054,0
+ENO.US,D,20241113,000000,24.690013,24.7499,24.35,24.52,9274,0
+ENO.US,D,20241114,000000,24.4174,24.47,24.383,24.47,1708,0
+ENO.US,D,20241115,000000,24.37,24.62,24.22,24.2338,3801,0
+ENO.US,D,20241118,000000,24.26,24.35,23.9,23.92,4524,0
+ENO.US,D,20241119,000000,23.94,24.05,23.31,23.31,19669,0
+ENO.US,D,20241120,000000,23.35,23.575,23.11,23.34,7344,0
+ENO.US,D,20241121,000000,23.1129,23.4,23.1129,23.4,2344,0
+ENO.US,D,20241122,000000,23.55,23.583,23.42,23.42,2554,0
+ENO.US,D,20241125,000000,23.54,23.65,23.34,23.445,7724,0
+ENO.US,D,20241126,000000,23.33,23.46,23.25,23.3,5338,0
+ENO.US,D,20241127,000000,23.5,23.5273,23.25,23.27,4780,0
+ENO.US,D,20241129,000000,23.29,23.3754,23.16,23.26,32248,0
+ENO.US,D,20241202,000000,23.35,23.3925,23.16,23.22,29372,0
+ENO.US,D,20241203,000000,23.29,23.36,23.26,23.2601,8958,0
+ENO.US,D,20241204,000000,23.32,23.42,23.3,23.37,8312,0
+ENO.US,D,20241205,000000,23.42,23.51,23.3834,23.42,5748,0
+ENO.US,D,20241206,000000,23.415,23.5099,23.3603,23.45,9116,0
+ENO.US,D,20241209,000000,23.4,23.44,23.26,23.31,4844,0
+ENO.US,D,20241210,000000,23.31,23.51,23.2972,23.49,5693,0
+ENO.US,D,20241211,000000,23.6762,23.6762,23.45,23.53,5470,0
+ENO.US,D,20241212,000000,23.4586,23.59,23.26,23.38,7714,0
+ENO.US,D,20241213,000000,23.39,23.4999,23,23.16,11153,0
+ENO.US,D,20241216,000000,23.32,23.35,23.18,23.24,15130,0
+ENO.US,D,20241217,000000,23.28,23.29,23.1881,23.29,2962,0
+ENO.US,D,20241218,000000,23.4949,23.4949,23.01,23.2,4929,0
+ENO.US,D,20241219,000000,23,23.09,22.8749,22.96,6371,0
+ENO.US,D,20241220,000000,22.91,23.2,22.91,23.06,9266,0
+ENO.US,D,20241223,000000,23.0772,23.0772,22.8101,22.88,9366,0
+ENO.US,D,20241224,000000,22.83,22.86,22.5,22.67,25553,0
+ENO.US,D,20241226,000000,22.5,22.93,22.38,22.55,14280,0
+ENO.US,D,20241227,000000,22.44,22.685,22.33,22.42,11417,0
+ENO.US,D,20241230,000000,22.38,22.66,22.38,22.54,15956,0
+ENO.US,D,20241231,000000,22.32,22.68,22.2,22.68,28734,0
+ENO.US,D,20250102,000000,22.8899,22.97,22.51,22.84,7308,0
+ENO.US,D,20250103,000000,23.22,23.27,22.85,22.97,4857,0
+ENO.US,D,20250106,000000,22.97,23.15,22.9,23,4994,0
+ENO.US,D,20250107,000000,22.97,22.97,22.56,22.648,10007,0
+ENO.US,D,20250108,000000,22.56,22.65,22.43,22.51,7887,0
+ENO.US,D,20250110,000000,22.51,22.839,22.27,22.27,16992,0
+ENO.US,D,20250113,000000,22.29,22.37,21.92,21.95,9590,0
+ENO.US,D,20250114,000000,22.01,22.48,21.91,22.01,8686,0
+ENO.US,D,20250115,000000,22.43,22.7434,22.2,22.55,6975,0
+ENO.US,D,20250116,000000,22.66,22.78,22.52,22.52,9559,0
+ENO.US,D,20250117,000000,22.755,22.82,22.53,22.67,4468,0
+ENO.US,D,20250121,000000,22.68,22.9003,22.63,22.8,5417,0
+ENO.US,D,20250122,000000,22.74,22.8,22.7,22.7999,3148,0
+ENO.US,D,20250123,000000,22.61,22.78,22.4,22.49,8660,0
+ENO.US,D,20250124,000000,22.59,22.651,22.49,22.651,4189,0
+ENO.US,D,20250127,000000,22.8,22.9495,22.62,22.91,9271,0
+ENO.US,D,20250128,000000,22.7,22.95,22.47,22.63,26806,0
+ENO.US,D,20250129,000000,22.61,22.69,22.18,22.32,31043,0
+ENO.US,D,20250130,000000,22.41,22.4572,22.3318,22.39,5271,0
+ENO.US,D,20250131,000000,22.38,22.49,22.06,22.15,26419,0
+ENO.US,D,20250203,000000,22.17,22.31,22.11,22.16,18433,0
+ENO.US,D,20250204,000000,22.18,22.3,22.13,22.24,11738,0
+ENO.US,D,20250205,000000,22.45,22.6979,22.35,22.58,17198,0
+ENO.US,D,20250206,000000,22.5324,22.63,22.39,22.55,18758,0
+ENO.US,D,20250207,000000,22.55,22.55,22.32,22.38,7818,0
+ENO.US,D,20250210,000000,22.4781,22.5468,22.39,22.47,4734,0
+ENO.US,D,20250211,000000,22.465,22.51,22.3,22.36,16804,0
+ENO.US,D,20250212,000000,22.17,22.2206,22.15,22.2,9764,0
+ENO.US,D,20250213,000000,22.41,22.44,22.2612,22.39,8576,0
+ENO.US,D,20250214,000000,22.535,22.535,22.46,22.5,3199,0
+ENO.US,D,20250218,000000,22.495,22.55,22.37,22.44,8258,0
+ENO.US,D,20250219,000000,22.36,22.42,22.34,22.34,6024,0
+ENO.US,D,20250220,000000,22.31,22.3427,22.2201,22.33,5220,0
+ENO.US,D,20250221,000000,22.39,22.44,22.3265,22.36,6343,0
+ENO.US,D,20250224,000000,22.45,22.63,22.42,22.52,12126,0
+ENO.US,D,20250225,000000,22.6065,22.76,22.58,22.71,19627,0
+ENO.US,D,20250226,000000,22.72,22.72,22.64,22.66,9781,0
+ENO.US,D,20250227,000000,22.641,22.74,22.5501,22.65,5292,0
+ENO.US,D,20250228,000000,22.7099,22.7099,22.49,22.67,7606,0
+ENO.US,D,20250303,000000,22.6538,22.7407,22.6,22.6,7788,0
+ENO.US,D,20250304,000000,22.6861,22.6861,22.38,22.45,8848,0
+ENO.US,D,20250305,000000,22.53,22.53,22.4,22.5,8554,0
+ENO.US,D,20250306,000000,22.43,22.4505,22.25,22.42,12958,0
+ENO.US,D,20250307,000000,22.4,22.4,22.2,22.3,9141,0
+ENO.US,D,20250310,000000,22.17,22.4277,22.042,22.23,13341,0
+ENO.US,D,20250311,000000,22.2,22.2,22.0901,22.15,4988,0
+ENO.US,D,20250312,000000,22.17,22.29,22.17,22.25,7141,0
+ENO.US,D,20250313,000000,22.21,22.3862,22.21,22.33,11248,0
+ENO.US,D,20250314,000000,22.4812,22.4812,22.32,22.43,5493,0
+ENO.US,D,20250317,000000,22.45,22.6082,22.45,22.6,18586,0
+ENO.US,D,20250318,000000,22.55,22.6152,22.4562,22.49,3665,0
+ENO.US,D,20250319,000000,22.4201,22.54,22.3779,22.5,5752,0
+ENO.US,D,20250320,000000,22.49,22.5101,22.38,22.46,5684,0
+ENO.US,D,20250321,000000,22.42,22.4599,22.35,22.43,4071,0
+ENO.US,D,20250324,000000,22.47,22.49,22.36,22.4,7957,0
+ENO.US,D,20250325,000000,22.4,22.4,22.3379,22.39,4366,0
+ENO.US,D,20250326,000000,22.3798,22.39,22,22.09,13175,0
+ENO.US,D,20250327,000000,22.1,22.1561,21.95,22.11,6477,0
+ENO.US,D,20250328,000000,22.13,22.13,22.01,22.06,9333,0
+ENO.US,D,20250331,000000,21.65,21.89,21.5,21.52,71510,0
+ENO.US,D,20250401,000000,21.62,21.76,21.56,21.63,20738,0
+ENO.US,D,20250402,000000,21.56,21.76,21.56,21.71,20031,0
+ENO.US,D,20250403,000000,21.44,21.59,21.26,21.53,17008,0
+ENO.US,D,20250404,000000,21.26,21.648,21.21,21.49,21445,0
+ENO.US,D,20250407,000000,21.25,21.64,21.2142,21.49,23279,0
+ENO.US,D,20250408,000000,21.71,21.99,21.57,21.9,53754,0
+ENO.US,D,20250409,000000,21.5475,22.38,21.5475,22.13,37556,0
+ENO.US,D,20250410,000000,22.18,22.19,21.81,21.95,31752,0
+ENO.US,D,20250411,000000,21.9,22.06,21.81,21.83,19214,0
+ENO.US,D,20250414,000000,21.83,21.95,21.79,21.79,5444,0
+ENO.US,D,20250415,000000,21.9,21.9,21.71,21.71,7087,0
+ENO.US,D,20250416,000000,21.712,21.8,21.66,21.7,7610,0
+ENO.US,D,20250417,000000,21.716,21.81,21.64,21.7,8854,0
+ENO.US,D,20250421,000000,21.61,21.7,21.52,21.58,8246,0
+ENO.US,D,20250422,000000,21.6841,21.83,21.63,21.68,6198,0
+ENO.US,D,20250423,000000,21.8,21.87,21.69,21.79,4620,0
+ENO.US,D,20250424,000000,21.985,21.985,21.82,21.94,3077,0
+ENO.US,D,20250425,000000,21.86,21.92,21.8,21.9,4912,0
+ENO.US,D,20250428,000000,21.8415,21.94,21.836,21.92,14141,0
+ENO.US,D,20250429,000000,22.0099,22.01,21.8526,21.98,10205,0
+ENO.US,D,20250430,000000,21.91,21.9838,21.875,21.95,6719,0
+ENO.US,D,20250501,000000,21.95,22.09,21.8301,21.8664,6382,0
+ENO.US,D,20250502,000000,21.905,22.13,21.8632,22.04,5894,0
+ENO.US,D,20250505,000000,22.17,22.2,21.96,21.98,5587,0
+ENO.US,D,20250506,000000,21.9689,21.9808,21.86,21.97,5185,0
+ENO.US,D,20250507,000000,21.99,22.07,21.92,22,4858,0
+ENO.US,D,20250508,000000,22.2971,22.2971,22,22,3752,0
+ENO.US,D,20250509,000000,22.1643,22.1712,21.95,21.95,4505,0
+ENO.US,D,20250512,000000,22.116,22.148,21.95,21.9953,5515,0
+ENO.US,D,20250513,000000,22,22.4,21.99,22.3,16408,0
+ENO.US,D,20250514,000000,22.35,22.35,22.14,22.14,5568,0
+ENO.US,D,20250515,000000,22.06,22.16,22.06,22.16,7279,0
+ENO.US,D,20250516,000000,22.265,22.35,22.1426,22.1426,2987,0
+ENO.US,D,20250519,000000,22.17,22.4088,22.17,22.27,3810,0
+ENO.US,D,20250520,000000,22.25,22.39,22.25,22.34,3300,0
+ENO.US,D,20250521,000000,22.1,22.41,21.75,21.88,11741,0
+ENO.US,D,20250522,000000,21.81,21.91,21.71,21.88,14581,0
+ENO.US,D,20250523,000000,21.75,21.9006,21.74,21.79,3876,0
+ENO.US,D,20250527,000000,21.83,21.97,21.79,21.82,11802,0
+ENO.US,D,20250528,000000,21.8039,22.078,21.8,21.84,2431,0
+ENO.US,D,20250529,000000,21.935,21.96,21.79,21.83,2486,0
+ENO.US,D,20250530,000000,21.75,21.94,21.72,21.94,3924,0
+ENO.US,D,20250602,000000,21.9505,21.9505,21.6435,21.78,5721,0
+ENO.US,D,20250603,000000,21.61,21.8971,21.61,21.845,3271,0
+ENO.US,D,20250604,000000,21.92,22,21.87,21.885,4521,0
+ENO.US,D,20250605,000000,21.955,22,21.8,21.91,14952,0
+ENO.US,D,20250606,000000,21.8,21.83,21.69,21.69,5814,0
+ENO.US,D,20250609,000000,21.797,21.8041,21.6504,21.75,5620,0
+ENO.US,D,20250610,000000,21.7,21.7999,21.66,21.75,2962,0
+ENO.US,D,20250611,000000,21.7556,21.87,21.63,21.76,6266,0
+ENO.US,D,20250612,000000,21.7827,21.84,21.55,21.61,6186,0
+ENO.US,D,20250613,000000,21.55,21.56,21.465,21.5,8560,0
+ENO.US,D,20250616,000000,21.5333,21.55,21.45,21.45,2274,0
+ENO.US,D,20250617,000000,21.62,21.62,21.33,21.33,4568,0
+ENO.US,D,20250618,000000,21.505,21.52,21.42,21.42,4422,0
+ENO.US,D,20250620,000000,21.4742,21.59,21.4742,21.5101,7162,0
+ENO.US,D,20250623,000000,21.5646,21.64,21.52,21.58,9309,0
+ENO.US,D,20250624,000000,21.6699,21.8399,21.6699,21.77,5903,0
+ENO.US,D,20250625,000000,21.84,21.86,21.775,21.79,6516,0
+ENO.US,D,20250626,000000,21.8768,21.88,21.79,21.86,2365,0
+ENO.US,D,20250627,000000,21.925,21.9754,21.8904,21.9,5514,0
+ENO.US,D,20250630,000000,21.6993,21.7,21.5426,21.63,8769,0
+ENO.US,D,20250701,000000,21.5627,21.9,21.5627,21.88,7169,0
+ENO.US,D,20250702,000000,21.7087,22.07,21.7087,22.06,10878,0
+ENO.US,D,20250703,000000,22.0409,22.135,22.0409,22.11,2887,0
+ENO.US,D,20250707,000000,22.12,22.15,21.95,21.995,4652,0
+ENO.US,D,20250708,000000,21.96,22.015,21.9027,21.96,8221,0
+ENO.US,D,20250709,000000,22.1284,22.1284,21.94,21.97,6934,0
+ENO.US,D,20250710,000000,22.09,22.2,22.09,22.2,1587,0
+ENO.US,D,20250711,000000,22.16,22.16,21.95,21.98,2906,0
+ENO.US,D,20250714,000000,22.02,22.02,21.93,21.93,8750,0
+ENO.US,D,20250715,000000,22.1372,22.1372,21.9,21.9,5036,0
+ENO.US,D,20250716,000000,21.935,21.935,21.67,21.68,4327,0
+ENO.US,D,20250717,000000,21.9138,21.9932,21.71,21.85,7494,0
+ENO.US,D,20250718,000000,21.9,21.9,21.71,21.73,3677,0
+ENO.US,D,20250721,000000,21.9525,22.1364,21.74,21.78,11822,0
+ENO.US,D,20250722,000000,21.825,21.9084,21.825,21.8315,2324,0
+ENO.US,D,20250723,000000,21.8238,21.8238,21.8,21.8,823,0
+ENO.US,D,20250724,000000,21.855,21.903,21.8,21.8,5124,0
+ENO.US,D,20250725,000000,21.82,21.93,21.82,21.9238,4196,0
+ENO.US,D,20250728,000000,21.93,21.95,21.81,21.83,3911,0
+ENO.US,D,20250729,000000,21.86,22.01,21.86,22.01,9514,0
+ENO.US,D,20250730,000000,21.9765,22.16,21.9765,22.07,6040,0
+ENO.US,D,20250731,000000,22.12,22.29,22.12,22.25,12881,0
+ENO.US,D,20250801,000000,22.23,22.32,22.16,22.31,7972,0
+ENO.US,D,20250804,000000,22.41,22.54,22.31,22.53,11276,0
+ENO.US,D,20250805,000000,22.58,22.58,22.4874,22.52,3206,0
+ENO.US,D,20250806,000000,22.53,22.6699,22.48,22.5001,8042,0
+ENO.US,D,20250807,000000,22.5001,22.61,22.5001,22.56,3954,0
+ENO.US,D,20250808,000000,22.565,22.7,22.45,22.55,4795,0
+ENO.US,D,20250811,000000,22.5349,22.6,22.5349,22.57,1820,0
+ENO.US,D,20250812,000000,22.5996,22.64,22.5501,22.64,5840,0
+ENO.US,D,20250813,000000,22.74,22.79,22.71,22.7601,5225,0
+ENO.US,D,20250814,000000,22.8,22.84,22.715,22.7599,7807,0
+ENO.US,D,20250815,000000,22.7826,22.82,22.6601,22.8,8531,0
+ENO.US,D,20250818,000000,22.806,22.81,22.6259,22.6259,4075,0
+ENO.US,D,20250819,000000,24.95,24.95,22.46,22.81,5769,0
+ENO.US,D,20250820,000000,22.8576,22.89,22.84,22.89,3949,0
+ENO.US,D,20250821,000000,22.87,22.93,22.7,22.73,8431,0
+ENO.US,D,20250822,000000,22.8884,22.91,22.85,22.91,10334,0
+ENO.US,D,20250825,000000,22.85,22.91,22.46,22.74,10429,0
+ENO.US,D,20250826,000000,22.82,22.9581,22.6,22.6,8040,0
+ENO.US,D,20250827,000000,22.765,22.8394,22.765,22.83,4473,0
+ENO.US,D,20250828,000000,22.9473,22.9473,22.8094,22.8094,3479,0
+ENO.US,D,20250829,000000,22.8277,22.9,22.41,22.46,28440,0
+ENO.US,D,20250902,000000,22.46,22.5099,22.4,22.465,6298,0
+ENO.US,D,20250903,000000,22.505,22.69,22.4821,22.69,11841,0
+ENO.US,D,20250904,000000,22.79,22.9399,22.69,22.76,7212,0
+ENO.US,D,20250905,000000,22.9596,23.076,22.85,23.07,15075,0
+ENO.US,D,20250908,000000,23.1,23.38,23.1,23.34,11671,0
+ENO.US,D,20250909,000000,23.36,23.38,23.08,23.2,7449,0
+ENO.US,D,20250910,000000,23.1475,23.44,23.05,23.33,7874,0
+ENO.US,D,20250911,000000,23.4899,23.6282,23.31,23.59,6206,0
+ENO.US,D,20250912,000000,23.61,23.7499,23.555,23.67,5330,0
+ENO.US,D,20250915,000000,23.545,23.78,23.545,23.74,2365,0
+ENO.US,D,20250916,000000,23.74,23.84,23.67,23.76,6467,0
+ENO.US,D,20250917,000000,23.82,23.86,23.4678,23.655,5998,0
+ENO.US,D,20250918,000000,23.55,23.7,23.4908,23.518,2458,0
+ENO.US,D,20250919,000000,23.46,23.54,23.36,23.54,5538,0
+ENO.US,D,20250922,000000,23.4332,23.54,23.43,23.5159,4872,0
+ENO.US,D,20250923,000000,23.45,23.49,23.41,23.41,3013,0
+ENO.US,D,20250924,000000,23.4787,23.4787,23.37,23.37,3174,0
+ENO.US,D,20250925,000000,23.26,23.3,23.24,23.255,3807,0
+ENO.US,D,20250926,000000,23.3056,23.3399,23.25,23.25,3749,0
+ENO.US,D,20250929,000000,23.38,23.42,23.23,23.23,3168,0
+ENO.US,D,20250930,000000,23.21,23.21,22.74,22.74,18215,0
+ENO.US,D,20251001,000000,22.7918,23.18,22.7501,23.06,7904,0
+ENO.US,D,20251002,000000,23.155,23.24,23.1,23.18,9881,0
+ENO.US,D,20251003,000000,22.9526,23.31,22.9526,23.245,6284,0
+ENO.US,D,20251006,000000,23.3379,23.38,23.1,23.16,3209,0
+ENO.US,D,20251007,000000,23.29,23.3,23.17,23.21,4721,0
+ENO.US,D,20251008,000000,23.36,23.36,23.24,23.24,811,0
+ENO.US,D,20251009,000000,23.3,23.31,23.23,23.23,6456,0
+ENO.US,D,20251010,000000,23.23,23.35,22.9858,23.06,6169,0
+ENO.US,D,20251013,000000,23.17,23.21,23.15,23.15,1844,0
+ENO.US,D,20251014,000000,23.1148,23.2,23,23.12,4827,0
+ENO.US,D,20251015,000000,23.097,23.23,23,23.11,4285,0
+ENO.US,D,20251016,000000,23.02,23.15,23.01,23.01,4663,0
+ENO.US,D,20251017,000000,23.092,23.15,23.05,23.15,4431,0
+ENO.US,D,20251020,000000,23.0619,23.24,23.06,23.13,5622,0
+ENO.US,D,20251021,000000,23.165,23.2699,23.16,23.2699,3118,0
+ENO.US,D,20251022,000000,23.18,23.27,23.18,23.25,2950,0
+ENO.US,D,20251023,000000,23.25,23.32,23.225,23.28,7386,0
+ENO.US,D,20251024,000000,23.4,23.4,23.316,23.356,1972,0
+ENO.US,D,20251027,000000,23.3307,23.48,23.3307,23.42,4095,0
+ENO.US,D,20251028,000000,23.3501,23.42,23.35,23.4,2787,0
+ENO.US,D,20251029,000000,23.4,23.44,23.4,23.4199,3624,0
+ENO.US,D,20251030,000000,23.3,23.43,23.09,23.09,3729,0
+ENO.US,D,20251031,000000,23.06,23.12,22.89,22.94,13598,0
+ENO.US,D,20251103,000000,22.9868,23.01,22.7884,22.88,3715,0
+ENO.US,D,20251104,000000,22.829,22.86,22.7,22.73,5271,0
+ENO.US,D,20251105,000000,22.765,22.9561,22.765,22.94,3050,0
+ENO.US,D,20251106,000000,23,23.05,22.9496,22.9496,1244,0
+ENO.US,D,20251107,000000,22.93,23,22.75,22.83,5037,0
+ENO.US,D,20251110,000000,23.12,23.12,22.845,23,4794,0
+ENO.US,D,20251111,000000,23.08,23.13,22.9862,23.08,2137,0
+ENO.US,D,20251112,000000,23.142,23.2,23,23,1499,0
+ENO.US,D,20251113,000000,22.4901,23,22.4901,22.74,1966,0
+ENO.US,D,20251114,000000,22.3271,22.84,22.3271,22.8,2888,0
+ENO.US,D,20251117,000000,22.953,22.9899,22.45,22.46,5223,0
+ENO.US,D,20251118,000000,22.84,22.84,22.37,22.54,2108,0
+ENO.US,D,20251119,000000,22.8,22.81,22.4,22.5399,4817,0
+ENO.US,D,20251120,000000,22.6851,22.6851,22.2844,22.3,7108,0
+ENO.US,D,20251121,000000,22.33,22.6999,22.31,22.585,14085,0
+ENO.US,D,20251124,000000,22.5415,22.68,22.5,22.6,3121,0
+ENO.US,D,20251125,000000,22.6705,22.75,22.6,22.67,6894,0
+ENO.US,D,20251126,000000,22.7,22.88,22.7,22.78,3770,0
+ENO.US,D,20251128,000000,22.71,22.89,22.6,22.6,8927,0
+ENO.US,D,20251201,000000,22.4695,22.6,22.4295,22.4594,4104,0
+ENO.US,D,20251202,000000,22.36,22.6,22.35,22.6,11404,0
+ENO.US,D,20251203,000000,22.515,22.64,22.4176,22.58,4092,0
+ENO.US,D,20251204,000000,22.495,22.59,22.44,22.51,5948,0
+ENO.US,D,20251205,000000,22.5,22.59,22.45,22.5899,9439,0
+ENO.US,D,20251208,000000,22.59,22.63,22.46,22.54,13193,0
+ENO.US,D,20251209,000000,22.63,22.63,22.5,22.56,4213,0
+ENO.US,D,20251210,000000,22.48,22.57,22.42,22.42,5741,0
+ENO.US,D,20251211,000000,22.545,22.77,22.47,22.71,6464,0
+ENO.US,D,20251212,000000,22.745,22.745,22.4048,22.71,5112,0
+ENO.US,D,20251215,000000,22.752,22.78,22.6351,22.65,2185,0
+ENO.US,D,20251216,000000,22.6625,22.79,22.498,22.79,9930,0
+ENO.US,D,20251217,000000,22.75,22.8,22.645,22.75,1698,0
+ENO.US,D,20251218,000000,22.74,22.9799,22.7,22.96,7916,0
+ENO.US,D,20251219,000000,22.98,22.99,22.8151,22.9,5424,0
+ENO.US,D,20251222,000000,22.97,22.99,22.89,22.98,2269,0
+ENO.US,D,20251223,000000,22.91,22.91,22.43,22.49,12373,0
+ENO.US,D,20251224,000000,22.65,22.84,22.55,22.7601,10164,0
+ENO.US,D,20251226,000000,22.93,22.93,22.6,22.8,2199,0
+ENO.US,D,20251229,000000,22.87,22.87,22.67,22.67,3617,0
+ENO.US,D,20251230,000000,22.6052,22.709,22.54,22.54,5679,0
+ENO.US,D,20251231,000000,22.3,22.72,22.1959,22.37,6615,0
+ENO.US,D,20260102,000000,22.41,22.6199,22.41,22.47,3809,0
+ENO.US,D,20260105,000000,22.55,22.8699,22.43,22.495,6234,0
+ENO.US,D,20260106,000000,22.52,22.52,22.26,22.28,15840,0
+ENO.US,D,20260107,000000,22.33,22.465,22.26,22.28,11349,0
+ENO.US,D,20260108,000000,22.27,22.41,22.21,22.21,13536,0
+ENO.US,D,20260109,000000,22.3,22.37,22.26,22.37,6593,0
+ENO.US,D,20260112,000000,22.27,22.42,22.27,22.39,1361,0
+ENO.US,D,20260113,000000,22.44,22.52,22.4016,22.52,3736,0
+ENO.US,D,20260114,000000,22.5,22.56,22.365,22.54,7061,0
+ENO.US,D,20260115,000000,22.41,22.7,22.41,22.59,3838,0
+ENO.US,D,20260116,000000,22.6,22.6822,22.46,22.46,4536,0
+ENO.US,D,20260120,000000,22.38,22.3999,22.31,22.38,2298,0
+ENO.US,D,20260121,000000,22.396,22.5,22.36,22.47,4505,0
+ENO.US,D,20260122,000000,22.44,22.48,22.41,22.48,3133,0
+ENO.US,D,20260123,000000,22.4351,22.57,22.4001,22.57,8651,0
+ENO.US,D,20260126,000000,22.56,22.71,22.54,22.57,5201,0
+ENO.US,D,20260127,000000,22.52,22.6,22.5,22.568,5279,0
+ENO.US,D,20260128,000000,22.523,22.551,22.46,22.53,3388,0
+ENO.US,D,20260129,000000,22.47,22.5,22.44,22.44,6327,0
+ENO.US,D,20260130,000000,22.41,22.61,22.3,22.56,5818,0
+ENO.US,D,20260202,000000,22.52,22.54,22.41,22.45,2822,0
+ENO.US,D,20260203,000000,22.48,22.5799,22.43,22.44,6373,0
+ENO.US,D,20260204,000000,22.485,22.54,22.4,22.47,3026,0
+ENO.US,D,20260205,000000,22.4951,22.5459,22.4,22.47,4250,0
+ENO.US,D,20260206,000000,22.4951,22.88,22.42,22.4301,3947,0
+ENO.US,D,20260209,000000,22.47,22.67,22.44,22.65,5712,0
+ENO.US,D,20260210,000000,22.65,22.73,22.4844,22.71,3556,0
+ENO.US,D,20260211,000000,22.7,22.7,22.6,22.6001,4039,0
+ENO.US,D,20260212,000000,22.6,22.66,22.5229,22.63,2560,0
+ENO.US,D,20260213,000000,22.655,22.86,22.462,22.462,1821,0
+ENO.US,D,20260217,000000,22.6,22.7799,22.5,22.7,18227,0
+ENO.US,D,20260218,000000,22.7036,22.81,22.62,22.79,6453,0
diff --git a/daily/us/nyse stocks/1/epr_c.us.txt b/daily/us/nyse stocks/1/epr_c.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..12524dc8d8c3ec66ed29ca0547070a0f9d87deaf
--- /dev/null
+++ b/daily/us/nyse stocks/1/epr_c.us.txt	
@@ -0,0 +1,3723 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EPR_C.US,D,20100823,000000,15.685,15.875,15.676,15.763,23268,0
+EPR_C.US,D,20100824,000000,15.616,15.754,15.616,15.702,2840,0
+EPR_C.US,D,20100825,000000,15.712,15.712,15.712,15.712,579,0
+EPR_C.US,D,20100826,000000,15.815,15.953,15.754,15.927,13910,0
+EPR_C.US,D,20100827,000000,15.91,15.945,15.85,15.927,3362,0
+EPR_C.US,D,20100830,000000,15.797,16.038,15.616,15.987,69395,0
+EPR_C.US,D,20100831,000000,15.971,16.091,15.927,16.091,16633,0
+EPR_C.US,D,20100901,000000,16.177,16.289,16.143,16.289,14204,0
+EPR_C.US,D,20100902,000000,16.306,16.342,16.228,16.342,8462,0
+EPR_C.US,D,20100903,000000,16.357,16.385,16.289,16.376,9040,0
+EPR_C.US,D,20100907,000000,16.376,16.385,16.212,16.376,17618,0
+EPR_C.US,D,20100908,000000,16.325,16.376,16.219,16.376,15292,0
+EPR_C.US,D,20100909,000000,16.342,16.385,16.056,16.238,14285,0
+EPR_C.US,D,20100910,000000,16.306,16.385,16.289,16.385,9805,0
+EPR_C.US,D,20100913,000000,16.349,16.436,16.349,16.436,11474,0
+EPR_C.US,D,20100914,000000,16.47,16.557,16.47,16.557,12493,0
+EPR_C.US,D,20100915,000000,16.557,16.643,16.478,16.643,8400,0
+EPR_C.US,D,20100916,000000,16.635,16.643,16.626,16.643,694,0
+EPR_C.US,D,20100917,000000,16.582,16.635,16.506,16.53,10007,0
+EPR_C.US,D,20100920,000000,16.635,16.711,16.635,16.711,6954,0
+EPR_C.US,D,20100921,000000,16.687,16.73,16.687,16.687,3941,0
+EPR_C.US,D,20100922,000000,16.738,16.738,16.487,16.635,13340,0
+EPR_C.US,D,20100923,000000,16.643,16.643,16.376,16.376,24712,0
+EPR_C.US,D,20100924,000000,16.463,16.66,16.454,16.651,28048,0
+EPR_C.US,D,20100927,000000,16.772,16.815,16.635,16.703,49914,0
+EPR_C.US,D,20100928,000000,16.394,16.436,16.273,16.436,202804,0
+EPR_C.US,D,20100929,000000,16.357,16.357,16.195,16.306,15740,0
+EPR_C.US,D,20100930,000000,16.289,16.289,16.177,16.219,21316,0
+EPR_C.US,D,20101001,000000,16.306,16.306,16.306,16.306,4347,0
+EPR_C.US,D,20101004,000000,16.297,16.427,16.297,16.427,2957,0
+EPR_C.US,D,20101005,000000,16.454,16.626,16.454,16.608,28774,0
+EPR_C.US,D,20101006,000000,16.566,16.608,16.376,16.6,8304,0
+EPR_C.US,D,20101007,000000,16.53,16.643,16.53,16.643,4045,0
+EPR_C.US,D,20101008,000000,16.687,16.807,16.687,16.755,14672,0
+EPR_C.US,D,20101011,000000,16.703,16.799,16.703,16.772,65253,0
+EPR_C.US,D,20101012,000000,16.807,16.807,16.738,16.747,6318,0
+EPR_C.US,D,20101013,000000,16.781,16.911,16.772,16.911,16706,0
+EPR_C.US,D,20101014,000000,16.954,16.954,16.79,16.911,1999,0
+EPR_C.US,D,20101015,000000,16.92,16.92,16.772,16.911,3648,0
+EPR_C.US,D,20101018,000000,16.807,17.065,16.807,17.065,2172,0
+EPR_C.US,D,20101019,000000,17.127,17.143,17.127,17.143,579,0
+EPR_C.US,D,20101020,000000,17.135,17.151,17.135,17.143,1971,0
+EPR_C.US,D,20101021,000000,17.187,17.195,17.091,17.118,5367,0
+EPR_C.US,D,20101022,000000,17.161,17.178,17.075,17.109,11764,0
+EPR_C.US,D,20101025,000000,17.118,17.368,17.109,17.368,16844,0
+EPR_C.US,D,20101026,000000,17.195,17.195,17.17,17.17,4404,0
+EPR_C.US,D,20101027,000000,17.257,17.291,17.032,17.04,15996,0
+EPR_C.US,D,20101028,000000,17.049,17.161,16.989,17.161,298100,0
+EPR_C.US,D,20101029,000000,17.195,17.248,17.161,17.248,7127,0
+EPR_C.US,D,20101101,000000,17.195,17.248,16.875,17.23,7562,0
+EPR_C.US,D,20101102,000000,17.187,17.187,16.997,17.065,3317,0
+EPR_C.US,D,20101103,000000,17.04,17.248,17.04,17.248,5372,0
+EPR_C.US,D,20101104,000000,17.324,17.609,17.299,17.609,49933,0
+EPR_C.US,D,20101105,000000,17.678,17.808,17.558,17.558,4772,0
+EPR_C.US,D,20101108,000000,17.66,17.66,17.48,17.592,9967,0
+EPR_C.US,D,20101109,000000,17.54,17.6,17.203,17.515,2491,0
+EPR_C.US,D,20101110,000000,17.567,17.592,17.368,17.592,10085,0
+EPR_C.US,D,20101111,000000,17.575,17.575,17.428,17.558,11334,0
+EPR_C.US,D,20101112,000000,17.385,17.558,17.248,17.506,4752,0
+EPR_C.US,D,20101115,000000,17.472,17.669,17.17,17.257,20747,0
+EPR_C.US,D,20101116,000000,17.1,17.23,16.764,16.902,6615,0
+EPR_C.US,D,20101117,000000,17.04,17.316,17.005,17.118,1739,0
+EPR_C.US,D,20101118,000000,17.143,17.161,16.979,17.151,98320,0
+EPR_C.US,D,20101119,000000,17.04,17.143,17.014,17.143,2202,0
+EPR_C.US,D,20101122,000000,17.04,17.083,16.884,17.083,68499,0
+EPR_C.US,D,20101123,000000,16.911,17.135,16.911,16.911,6283,0
+EPR_C.US,D,20101124,000000,17.049,17.187,16.894,17.075,16974,0
+EPR_C.US,D,20101126,000000,17.083,17.083,17.083,17.083,694,0
+EPR_C.US,D,20101129,000000,17.083,17.083,16.911,17.065,2584,0
+EPR_C.US,D,20101130,000000,16.954,16.954,16.738,16.738,6398,0
+EPR_C.US,D,20101201,000000,16.772,16.954,16.772,16.86,8344,0
+EPR_C.US,D,20101202,000000,16.962,17.065,16.867,17.065,4326,0
+EPR_C.US,D,20101203,000000,16.997,17.065,16.884,17.065,14285,0
+EPR_C.US,D,20101206,000000,17.065,17.065,17.065,17.065,927,0
+EPR_C.US,D,20101207,000000,17.075,17.083,16.617,17.065,43885,0
+EPR_C.US,D,20101208,000000,17.065,17.248,17.065,17.127,6153,0
+EPR_C.US,D,20101209,000000,17.091,17.127,16.884,16.911,5679,0
+EPR_C.US,D,20101210,000000,17.057,17.057,17.014,17.014,1855,0
+EPR_C.US,D,20101213,000000,17.151,17.151,17.075,17.083,4335,0
+EPR_C.US,D,20101214,000000,17.161,17.161,16.772,17.083,13473,0
+EPR_C.US,D,20101215,000000,16.962,17.075,16.617,16.867,15531,0
+EPR_C.US,D,20101216,000000,16.807,16.807,16.463,16.47,26091,0
+EPR_C.US,D,20101217,000000,16.41,16.53,16.315,16.367,13676,0
+EPR_C.US,D,20101220,000000,16.47,16.523,16.47,16.478,4144,0
+EPR_C.US,D,20101221,000000,16.496,16.781,16.436,16.781,5783,0
+EPR_C.US,D,20101222,000000,16.66,16.815,16.608,16.608,6665,0
+EPR_C.US,D,20101223,000000,16.582,16.582,16.523,16.523,52506,0
+EPR_C.US,D,20101227,000000,16.445,16.608,16.436,16.548,8462,0
+EPR_C.US,D,20101228,000000,16.608,16.884,16.608,16.867,1044,0
+EPR_C.US,D,20101229,000000,16.626,16.626,16.394,16.566,1855,0
+EPR_C.US,D,20101230,000000,16.445,16.626,16.445,16.6,2202,0
+EPR_C.US,D,20101231,000000,16.608,16.626,16.539,16.626,7086,0
+EPR_C.US,D,20110103,000000,16.626,17.127,16.626,16.86,1135943,0
+EPR_C.US,D,20110104,000000,16.755,16.894,16.738,16.867,6896,0
+EPR_C.US,D,20110105,000000,16.747,16.867,16.608,16.738,3015,0
+EPR_C.US,D,20110106,000000,16.721,16.747,16.566,16.566,3906,0
+EPR_C.US,D,20110107,000000,16.566,16.566,16.478,16.523,6721,0
+EPR_C.US,D,20110110,000000,16.635,16.66,16.635,16.651,812,0
+EPR_C.US,D,20110111,000000,16.738,16.738,16.463,16.574,5717,0
+EPR_C.US,D,20110112,000000,16.721,16.772,16.582,16.772,9427,0
+EPR_C.US,D,20110113,000000,16.574,16.747,16.574,16.738,10372,0
+EPR_C.US,D,20110114,000000,16.772,16.781,16.738,16.781,5945,0
+EPR_C.US,D,20110118,000000,16.711,16.824,16.651,16.781,99969,0
+EPR_C.US,D,20110119,000000,16.772,16.772,16.643,16.643,2983,0
+EPR_C.US,D,20110120,000000,16.643,16.643,16.514,16.514,2781,0
+EPR_C.US,D,20110121,000000,16.617,16.626,16.53,16.617,4274,0
+EPR_C.US,D,20110124,000000,16.626,16.755,16.626,16.755,10184,0
+EPR_C.US,D,20110125,000000,16.747,16.807,16.626,16.807,1971,0
+EPR_C.US,D,20110126,000000,16.669,16.781,16.669,16.694,3262,0
+EPR_C.US,D,20110127,000000,16.799,16.911,16.764,16.764,73115,0
+EPR_C.US,D,20110128,000000,16.764,16.989,16.764,16.971,41972,0
+EPR_C.US,D,20110131,000000,16.911,16.997,16.911,16.928,5957,0
+EPR_C.US,D,20110201,000000,16.989,17.04,16.954,16.954,17385,0
+EPR_C.US,D,20110202,000000,17.049,17.091,16.954,16.962,12579,0
+EPR_C.US,D,20110203,000000,16.954,16.954,16.945,16.945,694,0
+EPR_C.US,D,20110204,000000,16.894,16.911,16.851,16.911,3912,0
+EPR_C.US,D,20110207,000000,16.911,17.091,16.875,16.945,13587,0
+EPR_C.US,D,20110208,000000,16.911,17.17,16.911,17.118,45039,0
+EPR_C.US,D,20110209,000000,17.221,17.257,17.135,17.238,4067,0
+EPR_C.US,D,20110210,000000,17.238,17.342,17.143,17.143,13581,0
+EPR_C.US,D,20110211,000000,17.187,17.316,17.161,17.212,8325,0
+EPR_C.US,D,20110214,000000,17.212,17.263,17.212,17.212,2840,0
+EPR_C.US,D,20110215,000000,17.17,17.299,17.127,17.17,5170,0
+EPR_C.US,D,20110216,000000,17.257,17.377,17.195,17.308,9158,0
+EPR_C.US,D,20110218,000000,17.351,17.488,17.351,17.488,5552,0
+EPR_C.US,D,20110222,000000,17.506,17.558,17.428,17.437,6142,0
+EPR_C.US,D,20110223,000000,17.472,17.515,17.299,17.299,28860,0
+EPR_C.US,D,20110224,000000,17.411,17.437,17.083,17.272,35162,0
+EPR_C.US,D,20110225,000000,17.488,17.488,17.428,17.472,1308,0
+EPR_C.US,D,20110228,000000,17.428,17.705,17.368,17.497,7009,0
+EPR_C.US,D,20110301,000000,17.488,17.488,17.118,17.437,1739,0
+EPR_C.US,D,20110302,000000,17.299,17.299,17.17,17.248,12779,0
+EPR_C.US,D,20110303,000000,17.351,17.523,17.342,17.523,133623,0
+EPR_C.US,D,20110304,000000,17.402,17.454,17.402,17.402,637,0
+EPR_C.US,D,20110307,000000,17.54,17.645,17.411,17.411,3256,0
+EPR_C.US,D,20110308,000000,17.497,18.093,17.497,17.739,19211,0
+EPR_C.US,D,20110309,000000,17.739,17.86,17.688,17.688,62558,0
+EPR_C.US,D,20110310,000000,17.72,17.765,17.6,17.6,2027,0
+EPR_C.US,D,20110311,000000,17.678,17.678,17.6,17.6,348,0
+EPR_C.US,D,20110314,000000,17.6,17.678,17.6,17.669,2259,0
+EPR_C.US,D,20110315,000000,17.497,17.739,17.462,17.548,45539,0
+EPR_C.US,D,20110316,000000,17.515,17.592,17.351,17.575,14168,0
+EPR_C.US,D,20110317,000000,17.497,17.497,17.221,17.257,4682,0
+EPR_C.US,D,20110318,000000,17.263,17.333,17.178,17.291,80861,0
+EPR_C.US,D,20110321,000000,17.411,17.584,17.342,17.385,6130,0
+EPR_C.US,D,20110322,000000,17.454,17.653,17.454,17.645,1843,0
+EPR_C.US,D,20110323,000000,17.515,17.575,17.454,17.454,1971,0
+EPR_C.US,D,20110324,000000,17.393,17.532,17.393,17.523,2209,0
+EPR_C.US,D,20110325,000000,17.532,17.567,17.497,17.515,14140,0
+EPR_C.US,D,20110328,000000,17.515,17.592,17.291,17.532,26111,0
+EPR_C.US,D,20110329,000000,17.308,17.308,17.308,17.308,2266,0
+EPR_C.US,D,20110330,000000,17.393,17.428,17.257,17.42,2548,0
+EPR_C.US,D,20110331,000000,17.428,17.523,17.333,17.42,19249,0
+EPR_C.US,D,20110401,000000,17.437,17.437,17.333,17.333,579,0
+EPR_C.US,D,20110406,000000,17.428,17.428,17.342,17.428,43064,0
+EPR_C.US,D,20110407,000000,17.446,17.446,17.333,17.342,3272,0
+EPR_C.US,D,20110411,000000,17.411,17.558,17.118,17.299,4924,0
+EPR_C.US,D,20110412,000000,17.359,17.437,17.118,17.212,8208,0
+EPR_C.US,D,20110413,000000,17.257,17.402,17.17,17.402,2880,0
+EPR_C.US,D,20110414,000000,17.281,17.428,17.281,17.385,40566,0
+EPR_C.US,D,20110415,000000,17.428,17.558,17.385,17.393,24571,0
+EPR_C.US,D,20110418,000000,17.393,17.393,17.299,17.368,1855,0
+EPR_C.US,D,20110419,000000,17.385,17.385,17.248,17.257,14749,0
+EPR_C.US,D,20110420,000000,17.257,17.428,17.257,17.428,6988,0
+EPR_C.US,D,20110421,000000,17.428,17.454,17.377,17.454,4548,0
+EPR_C.US,D,20110425,000000,17.428,17.558,17.428,17.558,2319,0
+EPR_C.US,D,20110426,000000,17.497,17.558,17.428,17.558,15545,0
+EPR_C.US,D,20110427,000000,17.472,17.688,17.342,17.506,5224,0
+EPR_C.US,D,20110428,000000,17.506,17.6,17.506,17.6,3731,0
+EPR_C.US,D,20110429,000000,17.645,17.645,17.515,17.515,6435,0
+EPR_C.US,D,20110502,000000,17.6,17.929,17.385,17.48,16155,0
+EPR_C.US,D,20110503,000000,17.627,17.782,17.428,17.515,21760,0
+EPR_C.US,D,20110504,000000,17.515,17.669,17.515,17.609,5217,0
+EPR_C.US,D,20110505,000000,17.567,17.627,17.515,17.54,3854,0
+EPR_C.US,D,20110506,000000,17.54,17.705,17.532,17.705,64682,0
+EPR_C.US,D,20110509,000000,17.645,17.73,17.645,17.72,13446,0
+EPR_C.US,D,20110510,000000,17.618,17.817,17.618,17.696,10506,0
+EPR_C.US,D,20110511,000000,17.653,17.688,17.6,17.66,3015,0
+EPR_C.US,D,20110512,000000,17.688,17.705,17.645,17.688,61430,0
+EPR_C.US,D,20110513,000000,17.688,17.688,17.635,17.688,1507,0
+EPR_C.US,D,20110516,000000,17.688,17.688,17.609,17.609,812,0
+EPR_C.US,D,20110517,000000,17.688,17.688,17.688,17.688,2202,0
+EPR_C.US,D,20110518,000000,17.765,17.945,17.678,17.945,8715,0
+EPR_C.US,D,20110519,000000,17.86,18.058,17.825,17.903,3218,0
+EPR_C.US,D,20110520,000000,17.903,17.981,17.903,17.945,3284,0
+EPR_C.US,D,20110523,000000,17.945,17.945,17.669,17.86,2066,0
+EPR_C.US,D,20110524,000000,17.945,17.989,17.86,17.989,5097,0
+EPR_C.US,D,20110525,000000,17.945,18.032,17.86,17.945,27469,0
+EPR_C.US,D,20110526,000000,17.945,17.989,17.817,17.989,42016,0
+EPR_C.US,D,20110527,000000,18.118,18.118,18.118,18.118,15647,0
+EPR_C.US,D,20110531,000000,18.118,18.231,17.981,18.153,6073,0
+EPR_C.US,D,20110601,000000,18.118,18.118,17.86,17.894,5330,0
+EPR_C.US,D,20110602,000000,17.756,18.006,17.523,17.929,2085,0
+EPR_C.US,D,20110603,000000,17.92,17.92,17.756,17.92,9528,0
+EPR_C.US,D,20110606,000000,17.834,17.834,17.653,17.688,16007,0
+EPR_C.US,D,20110607,000000,17.73,17.774,17.653,17.73,870,0
+EPR_C.US,D,20110608,000000,17.592,17.739,17.472,17.472,34190,0
+EPR_C.US,D,20110609,000000,17.472,17.472,17.04,17.333,49667,0
+EPR_C.US,D,20110610,000000,17.187,17.368,17.187,17.272,7823,0
+EPR_C.US,D,20110613,000000,17.263,17.411,17.263,17.342,6090,0
+EPR_C.US,D,20110614,000000,17.377,17.437,17.049,17.17,18776,0
+EPR_C.US,D,20110615,000000,17.23,17.393,16.755,16.884,16363,0
+EPR_C.US,D,20110616,000000,17.022,17.151,17.022,17.127,6027,0
+EPR_C.US,D,20110617,000000,17.257,17.377,17.075,17.351,7138,0
+EPR_C.US,D,20110620,000000,17.221,17.281,16.884,17.257,8925,0
+EPR_C.US,D,20110621,000000,17.368,17.558,17.342,17.558,3612,0
+EPR_C.US,D,20110622,000000,17.696,17.696,17.281,17.515,20033,0
+EPR_C.US,D,20110623,000000,17.42,17.428,17.342,17.428,2653,0
+EPR_C.US,D,20110624,000000,17.618,17.618,17.075,17.127,14312,0
+EPR_C.US,D,20110627,000000,17.23,17.377,17.23,17.377,32139,0
+EPR_C.US,D,20110628,000000,16.928,17.143,16.928,17.143,2347,0
+EPR_C.US,D,20110629,000000,17.1,17.178,17.057,17.178,22000,0
+EPR_C.US,D,20110630,000000,17.187,17.333,17.083,17.203,24275,0
+EPR_C.US,D,20110701,000000,17.203,17.462,17.203,17.462,6721,0
+EPR_C.US,D,20110705,000000,17.515,17.567,17.48,17.567,4885,0
+EPR_C.US,D,20110706,000000,17.548,17.645,17.548,17.645,1855,0
+EPR_C.US,D,20110707,000000,17.645,17.817,17.6,17.73,29185,0
+EPR_C.US,D,20110708,000000,17.756,17.774,17.678,17.696,3186,0
+EPR_C.US,D,20110711,000000,17.678,17.696,17.678,17.696,609,0
+EPR_C.US,D,20110712,000000,17.705,17.782,17.705,17.774,1353,0
+EPR_C.US,D,20110713,000000,17.705,17.756,17.66,17.669,3268,0
+EPR_C.US,D,20110714,000000,17.66,17.66,17.532,17.6,579,0
+EPR_C.US,D,20110715,000000,17.6,17.627,17.6,17.6,348,0
+EPR_C.US,D,20110718,000000,17.653,17.653,17.393,17.6,33109,0
+EPR_C.US,D,20110719,000000,17.462,17.678,17.462,17.669,2144,0
+EPR_C.US,D,20110720,000000,17.669,17.86,17.669,17.799,7766,0
+EPR_C.US,D,20110721,000000,17.912,17.912,17.79,17.86,20962,0
+EPR_C.US,D,20110722,000000,17.929,17.998,17.808,17.937,139018,0
+EPR_C.US,D,20110725,000000,17.817,17.903,17.799,17.903,50184,0
+EPR_C.US,D,20110726,000000,17.972,17.972,17.774,17.86,1900,0
+EPR_C.US,D,20110727,000000,17.739,17.782,17.411,17.567,7188,0
+EPR_C.US,D,20110728,000000,17.558,17.558,17.472,17.497,3362,0
+EPR_C.US,D,20110729,000000,17.385,17.688,16.824,17.688,25849,0
+EPR_C.US,D,20110801,000000,17.6,18.006,17.342,17.342,7943,0
+EPR_C.US,D,20110802,000000,17.428,17.428,16.979,17.065,120487,0
+EPR_C.US,D,20110803,000000,16.928,17.049,16.66,16.738,15672,0
+EPR_C.US,D,20110804,000000,16.894,16.902,16.066,16.315,14684,0
+EPR_C.US,D,20110805,000000,16.402,16.402,15.108,15.875,93362,0
+EPR_C.US,D,20110808,000000,15.53,15.754,14.685,15.004,7906,0
+EPR_C.US,D,20110809,000000,14.908,17.308,14.908,15.392,30549,0
+EPR_C.US,D,20110810,000000,15.185,15.978,15.185,15.885,7649,0
+EPR_C.US,D,20110811,000000,15.521,16.047,15.521,16.047,9921,0
+EPR_C.US,D,20110812,000000,16.376,16.376,16.349,16.349,1044,0
+EPR_C.US,D,20110815,000000,16.134,16.514,16.134,16.228,12316,0
+EPR_C.US,D,20110816,000000,16.402,16.523,16.152,16.264,8513,0
+EPR_C.US,D,20110817,000000,16.342,16.41,16.082,16.41,8605,0
+EPR_C.US,D,20110818,000000,16.082,16.098,15.772,16.098,9036,0
+EPR_C.US,D,20110819,000000,15.73,16.091,15.712,15.73,6549,0
+EPR_C.US,D,20110822,000000,16.038,16.038,15.53,15.642,17965,0
+EPR_C.US,D,20110823,000000,15.66,15.893,15.66,15.885,102924,0
+EPR_C.US,D,20110824,000000,15.885,16.066,15.885,16.066,5367,0
+EPR_C.US,D,20110825,000000,16.005,16.066,15.996,16.005,1855,0
+EPR_C.US,D,20110826,000000,16.005,16.082,15.996,16.082,2435,0
+EPR_C.US,D,20110829,000000,16.195,16.47,16.134,16.47,5330,0
+EPR_C.US,D,20110830,000000,16.454,16.781,16.454,16.781,13225,0
+EPR_C.US,D,20110831,000000,16.867,16.911,16.608,16.911,23614,0
+EPR_C.US,D,20110901,000000,16.781,16.894,16.445,16.824,43441,0
+EPR_C.US,D,20110902,000000,16.445,16.694,15.797,16.349,14035,0
+EPR_C.US,D,20110906,000000,16.066,16.306,16.047,16.28,1554,0
+EPR_C.US,D,20110907,000000,16.342,16.833,16.342,16.454,6073,0
+EPR_C.US,D,20110908,000000,16.582,16.902,16.523,16.694,38097,0
+EPR_C.US,D,20110909,000000,16.427,16.608,16.185,16.185,502651,0
+EPR_C.US,D,20110912,000000,16.177,16.376,16.066,16.195,30426,0
+EPR_C.US,D,20110913,000000,16.427,16.427,16.264,16.357,2144,0
+EPR_C.US,D,20110914,000000,16.357,16.478,16.066,16.478,5703,0
+EPR_C.US,D,20110915,000000,16.66,16.66,16.478,16.478,1014,0
+EPR_C.US,D,20110916,000000,16.651,16.902,16.651,16.902,6341,0
+EPR_C.US,D,20110920,000000,16.86,16.86,16.539,16.781,3941,0
+EPR_C.US,D,20110921,000000,16.86,16.86,16.212,16.635,14534,0
+EPR_C.US,D,20110922,000000,16.022,16.47,15.754,16.134,6437,0
+EPR_C.US,D,20110923,000000,15.875,16.195,15.332,16.195,10662,0
+EPR_C.US,D,20110926,000000,16.325,16.325,16.134,16.159,1855,0
+EPR_C.US,D,20110927,000000,16.134,16.28,16.014,16.28,39494,0
+EPR_C.US,D,20110928,000000,16.047,16.047,15.633,15.893,2202,0
+EPR_C.US,D,20110929,000000,15.917,16.005,15.685,16.005,2666,0
+EPR_C.US,D,20110930,000000,15.676,16.117,15.676,16.117,11042,0
+EPR_C.US,D,20111003,000000,16.117,16.117,15.54,15.832,4914,0
+EPR_C.US,D,20111004,000000,15.624,15.624,15.099,15.281,7234,0
+EPR_C.US,D,20111005,000000,15.272,15.488,15.229,15.314,2666,0
+EPR_C.US,D,20111006,000000,15.488,15.53,15.488,15.53,2781,0
+EPR_C.US,D,20111007,000000,15.53,15.961,15.512,15.745,4810,0
+EPR_C.US,D,20111010,000000,15.85,15.85,15.624,15.772,3407,0
+EPR_C.US,D,20111011,000000,15.685,15.702,15.685,15.702,463,0
+EPR_C.US,D,20111012,000000,15.772,15.772,15.772,15.772,962,0
+EPR_C.US,D,20111013,000000,15.832,15.832,15.461,15.832,4310,0
+EPR_C.US,D,20111014,000000,15.866,15.866,15.669,15.815,870,0
+EPR_C.US,D,20111017,000000,15.745,15.745,15.669,15.669,694,0
+EPR_C.US,D,20111018,000000,15.591,15.866,15.572,15.866,11032,0
+EPR_C.US,D,20111019,000000,15.953,15.961,15.917,15.917,3362,0
+EPR_C.US,D,20111020,000000,15.917,15.961,15.917,15.961,6885,0
+EPR_C.US,D,20111021,000000,15.961,16.091,15.961,16.091,44401,0
+EPR_C.US,D,20111024,000000,16.126,16.445,16.126,16.445,36947,0
+EPR_C.US,D,20111025,000000,16.454,16.548,16.228,16.548,3442,0
+EPR_C.US,D,20111026,000000,16.255,16.548,16.255,16.548,1101,0
+EPR_C.US,D,20111027,000000,16.548,16.772,16.548,16.772,150052,0
+EPR_C.US,D,20111028,000000,16.841,16.902,16.841,16.902,2059,0
+EPR_C.US,D,20111031,000000,16.894,16.945,16.833,16.833,3218,0
+EPR_C.US,D,20111101,000000,16.643,16.884,16.608,16.608,5621,0
+EPR_C.US,D,20111102,000000,16.678,16.911,16.66,16.911,9157,0
+EPR_C.US,D,20111103,000000,16.841,16.962,16.738,16.962,22021,0
+EPR_C.US,D,20111104,000000,16.884,16.954,16.867,16.954,1540,0
+EPR_C.US,D,20111107,000000,16.971,16.971,16.841,16.971,9224,0
+EPR_C.US,D,20111108,000000,16.875,17.032,16.824,16.936,17907,0
+EPR_C.US,D,20111109,000000,16.875,16.875,16.781,16.781,3244,0
+EPR_C.US,D,20111110,000000,16.841,16.841,16.669,16.824,1321,0
+EPR_C.US,D,20111111,000000,16.928,16.928,16.781,16.92,1507,0
+EPR_C.US,D,20111114,000000,16.928,16.928,16.66,16.687,6323,0
+EPR_C.US,D,20111115,000000,16.643,16.721,16.557,16.721,4638,0
+EPR_C.US,D,20111116,000000,16.807,16.867,16.807,16.867,840,0
+EPR_C.US,D,20111117,000000,16.738,16.738,16.721,16.721,812,0
+EPR_C.US,D,20111118,000000,16.772,16.772,16.635,16.738,3941,0
+EPR_C.US,D,20111121,000000,16.548,16.73,16.454,16.73,26886,0
+EPR_C.US,D,20111122,000000,16.738,16.781,16.53,16.53,1247,0
+EPR_C.US,D,20111123,000000,16.506,16.506,16.056,16.342,11529,0
+EPR_C.US,D,20111125,000000,16.385,16.385,16.385,16.385,348,0
+EPR_C.US,D,20111128,000000,16.608,16.608,16.608,16.608,118,0
+EPR_C.US,D,20111129,000000,16.264,16.394,16.264,16.394,3126,0
+EPR_C.US,D,20111130,000000,16.394,16.608,16.134,16.6,301438,0
+EPR_C.US,D,20111201,000000,16.721,16.721,16.496,16.703,29325,0
+EPR_C.US,D,20111202,000000,16.711,16.711,16.608,16.711,694,0
+EPR_C.US,D,20111205,000000,16.738,16.764,16.566,16.694,3047,0
+EPR_C.US,D,20111206,000000,16.694,16.694,16.66,16.669,2548,0
+EPR_C.US,D,20111207,000000,16.711,16.764,16.574,16.591,9494,0
+EPR_C.US,D,20111208,000000,16.566,16.669,16.514,16.514,5101,0
+EPR_C.US,D,20111209,000000,16.574,16.574,16.574,16.574,812,0
+EPR_C.US,D,20111212,000000,16.436,16.436,16.177,16.436,4288,0
+EPR_C.US,D,20111213,000000,16.306,16.357,16.219,16.325,3713,0
+EPR_C.US,D,20111214,000000,16.264,16.418,16.264,16.418,579,0
+EPR_C.US,D,20111215,000000,16.325,16.376,16.297,16.376,9040,0
+EPR_C.US,D,20111216,000000,16.349,16.349,16.273,16.306,4150,0
+EPR_C.US,D,20111219,000000,16.306,16.306,16.195,16.264,5795,0
+EPR_C.US,D,20111220,000000,16.376,16.6,16.376,16.574,9210,0
+EPR_C.US,D,20111221,000000,16.566,16.6,16.566,16.6,4722,0
+EPR_C.US,D,20111222,000000,16.711,16.711,16.617,16.711,1838,0
+EPR_C.US,D,20111223,000000,16.73,16.815,16.73,16.815,1274,0
+EPR_C.US,D,20111227,000000,16.694,16.824,16.694,16.824,2085,0
+EPR_C.US,D,20111228,000000,16.478,16.478,16.478,16.478,2085,0
+EPR_C.US,D,20111229,000000,16.349,16.566,16.349,16.566,463,0
+EPR_C.US,D,20111230,000000,16.402,16.582,16.152,16.582,2120,0
+EPR_C.US,D,20120103,000000,16.591,16.617,16.591,16.6,1507,0
+EPR_C.US,D,20120104,000000,16.436,16.608,16.427,16.608,4171,0
+EPR_C.US,D,20120105,000000,16.582,16.678,16.582,16.678,10692,0
+EPR_C.US,D,20120106,000000,16.53,16.711,16.506,16.694,8722,0
+EPR_C.US,D,20120109,000000,16.694,16.73,16.557,16.703,6216,0
+EPR_C.US,D,20120110,000000,16.73,16.867,16.694,16.824,16509,0
+EPR_C.US,D,20120111,000000,16.738,16.824,16.738,16.824,478,0
+EPR_C.US,D,20120112,000000,16.418,16.703,16.402,16.651,4108,0
+EPR_C.US,D,20120113,000000,16.548,16.566,16.548,16.566,1971,0
+EPR_C.US,D,20120117,000000,16.566,16.687,16.566,16.608,5517,0
+EPR_C.US,D,20120118,000000,16.687,16.799,16.687,16.799,2840,0
+EPR_C.US,D,20120119,000000,16.608,16.781,16.608,16.643,927,0
+EPR_C.US,D,20120120,000000,16.703,16.824,16.703,16.824,2234,0
+EPR_C.US,D,20120123,000000,16.815,16.86,16.815,16.86,16965,0
+EPR_C.US,D,20120124,000000,16.841,16.851,16.711,16.711,1680,0
+EPR_C.US,D,20120125,000000,16.669,16.687,16.557,16.687,2015,0
+EPR_C.US,D,20120126,000000,16.687,16.928,16.687,16.928,7528,0
+EPR_C.US,D,20120127,000000,16.911,16.911,16.687,16.833,4084,0
+EPR_C.US,D,20120130,000000,16.911,16.911,16.764,16.884,2206,0
+EPR_C.US,D,20120131,000000,16.875,16.911,16.764,16.911,4357,0
+EPR_C.US,D,20120201,000000,16.875,17.291,16.807,17.127,21851,0
+EPR_C.US,D,20120202,000000,17.127,17.127,17.005,17.005,2548,0
+EPR_C.US,D,20120203,000000,17.257,17.299,17.257,17.299,2762,0
+EPR_C.US,D,20120206,000000,17.248,17.248,16.867,17.022,1274,0
+EPR_C.US,D,20120207,000000,16.902,17.151,16.902,17.151,1135,0
+EPR_C.US,D,20120208,000000,17.143,17.178,16.807,16.807,3235,0
+EPR_C.US,D,20120209,000000,17.127,17.127,16.954,16.971,1326,0
+EPR_C.US,D,20120210,000000,16.755,17.083,16.755,17.032,2676,0
+EPR_C.US,D,20120213,000000,17.057,17.057,16.989,17.057,1217,0
+EPR_C.US,D,20120214,000000,17.057,17.057,16.851,16.997,3204,0
+EPR_C.US,D,20120215,000000,16.867,16.884,16.591,16.591,11121,0
+EPR_C.US,D,20120216,000000,16.979,16.979,16.824,16.824,1214,0
+EPR_C.US,D,20120217,000000,16.824,16.936,16.678,16.936,6842,0
+EPR_C.US,D,20120221,000000,16.989,16.989,16.738,16.738,10156,0
+EPR_C.US,D,20120222,000000,16.79,17.032,16.626,16.841,11243,0
+EPR_C.US,D,20120223,000000,16.867,17.109,16.867,17.1,4616,0
+EPR_C.US,D,20120224,000000,17.248,17.506,17.248,17.462,12970,0
+EPR_C.US,D,20120227,000000,17.333,17.6,17.324,17.6,20050,0
+EPR_C.US,D,20120228,000000,17.472,17.6,17.472,17.6,82324,0
+EPR_C.US,D,20120229,000000,17.515,17.6,17.428,17.497,11259,0
+EPR_C.US,D,20120301,000000,17.497,17.497,16.997,17.462,22663,0
+EPR_C.US,D,20120302,000000,17.428,17.428,17.257,17.257,2319,0
+EPR_C.US,D,20120305,000000,17.42,17.428,17.299,17.428,3663,0
+EPR_C.US,D,20120306,000000,17.411,17.437,17.342,17.385,14023,0
+EPR_C.US,D,20120307,000000,17.377,17.377,17.263,17.333,5679,0
+EPR_C.US,D,20120308,000000,17.385,17.385,17.272,17.385,17994,0
+EPR_C.US,D,20120309,000000,17.42,17.515,17.385,17.515,117990,0
+EPR_C.US,D,20120312,000000,17.54,17.54,17.385,17.506,1044,0
+EPR_C.US,D,20120313,000000,17.368,17.472,16.954,17.393,193734,0
+EPR_C.US,D,20120314,000000,17.42,17.497,17.42,17.497,13735,0
+EPR_C.US,D,20120315,000000,17.506,17.6,17.428,17.548,4717,0
+EPR_C.US,D,20120316,000000,17.6,17.765,16.694,17.515,20387,0
+EPR_C.US,D,20120319,000000,17.351,17.72,17.257,17.515,10443,0
+EPR_C.US,D,20120320,000000,17.515,17.515,17.368,17.515,7512,0
+EPR_C.US,D,20120321,000000,17.515,17.558,17.515,17.558,59922,0
+EPR_C.US,D,20120322,000000,17.515,17.72,17.385,17.385,3984,0
+EPR_C.US,D,20120323,000000,17.402,17.446,17.342,17.428,24420,0
+EPR_C.US,D,20120326,000000,17.688,17.774,17.54,17.774,8485,0
+EPR_C.US,D,20120327,000000,17.808,17.885,17.688,17.86,2968,0
+EPR_C.US,D,20120328,000000,17.558,17.6,17.342,17.454,5265,0
+EPR_C.US,D,20120329,000000,17.351,17.515,17.351,17.515,694,0
+EPR_C.US,D,20120330,000000,17.567,17.989,17.567,17.989,6003,0
+EPR_C.US,D,20120402,000000,17.765,17.799,17.6,17.79,21531,0
+EPR_C.US,D,20120403,000000,17.817,17.903,17.774,17.86,183935,0
+EPR_C.US,D,20120404,000000,17.817,17.817,17.54,17.54,1158,0
+EPR_C.US,D,20120405,000000,17.462,17.462,17.446,17.446,579,0
+EPR_C.US,D,20120409,000000,17.472,17.79,17.324,17.79,5575,0
+EPR_C.US,D,20120410,000000,17.756,17.756,17.428,17.428,348,0
+EPR_C.US,D,20120411,000000,17.748,17.748,17.515,17.515,57549,0
+EPR_C.US,D,20120412,000000,17.6,17.645,17.54,17.635,1443,0
+EPR_C.US,D,20120413,000000,17.558,17.748,17.558,17.635,2713,0
+EPR_C.US,D,20120416,000000,17.609,17.73,17.6,17.6,32633,0
+EPR_C.US,D,20120417,000000,17.85,17.85,17.688,17.808,2133,0
+EPR_C.US,D,20120418,000000,17.817,17.842,17.669,17.739,2319,0
+EPR_C.US,D,20120419,000000,17.825,17.834,17.653,17.653,66633,0
+EPR_C.US,D,20120420,000000,17.774,17.85,17.774,17.817,3420,0
+EPR_C.US,D,20120423,000000,17.817,17.817,17.472,17.515,19882,0
+EPR_C.US,D,20120424,000000,17.6,17.774,17.446,17.774,62007,0
+EPR_C.US,D,20120425,000000,17.73,17.765,17.688,17.756,3592,0
+EPR_C.US,D,20120426,000000,17.765,17.834,17.765,17.834,2202,0
+EPR_C.US,D,20120427,000000,17.808,17.86,17.808,17.86,3389,0
+EPR_C.US,D,20120430,000000,17.842,17.86,17.842,17.86,4451,0
+EPR_C.US,D,20120501,000000,17.903,18.118,17.73,18.118,2162,0
+EPR_C.US,D,20120502,000000,17.765,17.937,17.54,17.618,84305,0
+EPR_C.US,D,20120503,000000,17.488,17.567,17.48,17.523,1855,0
+EPR_C.US,D,20120504,000000,17.377,17.385,17.257,17.257,32105,0
+EPR_C.US,D,20120507,000000,17.257,17.257,17.257,17.257,231,0
+EPR_C.US,D,20120508,000000,17.212,17.324,17.04,17.308,1507,0
+EPR_C.US,D,20120510,000000,17.127,17.291,17.127,17.257,4056,0
+EPR_C.US,D,20120511,000000,17.221,17.497,17.221,17.497,1535,0
+EPR_C.US,D,20120514,000000,17.221,17.221,17.203,17.203,927,0
+EPR_C.US,D,20120515,000000,17.135,17.17,17.083,17.083,3884,0
+EPR_C.US,D,20120516,000000,17.04,17.065,16.928,17.065,5885,0
+EPR_C.US,D,20120517,000000,17.083,17.091,16.703,16.764,9157,0
+EPR_C.US,D,20120518,000000,16.523,16.954,16.523,16.617,4027,0
+EPR_C.US,D,20120521,000000,16.694,17.057,16.694,17.057,4171,0
+EPR_C.US,D,20120522,000000,16.971,16.971,16.643,16.79,5101,0
+EPR_C.US,D,20120523,000000,16.721,16.721,16.566,16.678,5912,0
+EPR_C.US,D,20120524,000000,16.678,16.747,16.6,16.694,7069,0
+EPR_C.US,D,20120525,000000,16.617,16.799,16.617,16.79,2913,0
+EPR_C.US,D,20120529,000000,16.703,16.867,16.687,16.851,5679,0
+EPR_C.US,D,20120530,000000,16.687,16.694,16.487,16.523,22485,0
+EPR_C.US,D,20120531,000000,16.523,16.566,16.342,16.478,37435,0
+EPR_C.US,D,20120601,000000,16.342,16.496,16.325,16.496,6162,0
+EPR_C.US,D,20120604,000000,16.617,16.824,16.394,16.824,3199,0
+EPR_C.US,D,20120605,000000,16.721,16.815,16.574,16.815,6916,0
+EPR_C.US,D,20120606,000000,16.608,16.902,16.608,16.669,5447,0
+EPR_C.US,D,20120607,000000,16.824,16.894,16.566,16.6,3941,0
+EPR_C.US,D,20120608,000000,16.781,16.902,16.669,16.902,177775,0
+EPR_C.US,D,20120611,000000,16.945,16.945,16.514,16.651,8189,0
+EPR_C.US,D,20120612,000000,16.669,16.694,16.436,16.566,4171,0
+EPR_C.US,D,20120613,000000,16.496,16.694,16.445,16.591,4599,0
+EPR_C.US,D,20120614,000000,16.487,16.678,16.487,16.566,10313,0
+EPR_C.US,D,20120615,000000,16.523,16.617,16.41,16.617,4232,0
+EPR_C.US,D,20120618,000000,16.608,16.747,16.566,16.711,7807,0
+EPR_C.US,D,20120619,000000,16.721,16.884,16.721,16.884,18819,0
+EPR_C.US,D,20120620,000000,16.884,16.884,16.703,16.807,45086,0
+EPR_C.US,D,20120621,000000,16.764,16.807,16.53,16.73,8246,0
+EPR_C.US,D,20120622,000000,16.608,16.894,16.514,16.894,10997,0
+EPR_C.US,D,20120625,000000,16.53,16.53,16.376,16.376,29089,0
+EPR_C.US,D,20120626,000000,16.514,16.574,16.418,16.523,176638,0
+EPR_C.US,D,20120627,000000,16.273,16.28,16.056,16.273,33427,0
+EPR_C.US,D,20120628,000000,16.185,16.306,16.091,16.195,17294,0
+EPR_C.US,D,20120629,000000,16.219,16.394,16.219,16.306,72580,0
+EPR_C.US,D,20120702,000000,16.349,16.349,16.315,16.349,5393,0
+EPR_C.US,D,20120703,000000,16.548,16.557,16.342,16.557,2869,0
+EPR_C.US,D,20120705,000000,16.539,16.539,16.394,16.394,47467,0
+EPR_C.US,D,20120706,000000,16.342,16.557,16.342,16.557,13820,0
+EPR_C.US,D,20120709,000000,16.342,16.523,16.315,16.394,81468,0
+EPR_C.US,D,20120710,000000,16.506,16.514,16.306,16.487,24979,0
+EPR_C.US,D,20120711,000000,16.41,16.506,16.273,16.273,26946,0
+EPR_C.US,D,20120712,000000,16.325,16.47,16.325,16.47,63400,0
+EPR_C.US,D,20120713,000000,16.463,16.582,16.463,16.582,2735,0
+EPR_C.US,D,20120716,000000,16.626,16.79,16.617,16.738,234474,0
+EPR_C.US,D,20120717,000000,16.747,16.928,16.721,16.928,22724,0
+EPR_C.US,D,20120718,000000,16.92,16.928,16.841,16.86,52410,0
+EPR_C.US,D,20120719,000000,16.867,16.867,16.815,16.824,77896,0
+EPR_C.US,D,20120720,000000,16.824,16.824,16.608,16.815,27561,0
+EPR_C.US,D,20120723,000000,16.815,16.824,16.703,16.824,30970,0
+EPR_C.US,D,20120724,000000,16.824,16.824,16.687,16.703,19458,0
+EPR_C.US,D,20120725,000000,16.721,16.755,16.617,16.738,8339,0
+EPR_C.US,D,20120726,000000,16.815,16.884,16.755,16.824,21321,0
+EPR_C.US,D,20120727,000000,16.851,17.359,16.851,17.342,335651,0
+EPR_C.US,D,20120730,000000,17.393,17.669,17.263,17.627,14903,0
+EPR_C.US,D,20120731,000000,17.497,17.66,17.316,17.6,26163,0
+EPR_C.US,D,20120801,000000,17.6,17.705,17.118,17.324,22568,0
+EPR_C.US,D,20120802,000000,17.342,17.54,17.212,17.351,30506,0
+EPR_C.US,D,20120803,000000,17.54,17.945,17.48,17.688,107222,0
+EPR_C.US,D,20120806,000000,17.79,18.066,17.696,17.705,14284,0
+EPR_C.US,D,20120807,000000,17.653,17.774,17.584,17.66,67017,0
+EPR_C.US,D,20120808,000000,17.748,17.869,17.748,17.825,6693,0
+EPR_C.US,D,20120809,000000,17.705,17.842,17.688,17.842,1623,0
+EPR_C.US,D,20120810,000000,17.817,17.85,17.73,17.85,11973,0
+EPR_C.US,D,20120813,000000,17.842,17.842,17.6,17.808,9382,0
+EPR_C.US,D,20120814,000000,17.73,17.834,17.402,17.817,7220,0
+EPR_C.US,D,20120815,000000,17.817,17.842,17.6,17.705,15740,0
+EPR_C.US,D,20120816,000000,17.799,17.85,17.748,17.756,11098,0
+EPR_C.US,D,20120817,000000,17.79,17.834,17.774,17.79,8560,0
+EPR_C.US,D,20120820,000000,17.705,17.73,17.688,17.688,7420,0
+EPR_C.US,D,20120821,000000,17.774,17.79,17.635,17.678,7117,0
+EPR_C.US,D,20120822,000000,17.506,17.73,17.497,17.72,36640,0
+EPR_C.US,D,20120823,000000,17.774,17.79,17.669,17.79,6593,0
+EPR_C.US,D,20120824,000000,17.79,17.79,17.6,17.618,4758,0
+EPR_C.US,D,20120827,000000,17.688,17.756,17.6,17.688,25846,0
+EPR_C.US,D,20120828,000000,17.645,17.774,17.645,17.688,13136,0
+EPR_C.US,D,20120829,000000,17.688,17.765,17.688,17.765,4867,0
+EPR_C.US,D,20120830,000000,17.696,17.817,17.696,17.817,2781,0
+EPR_C.US,D,20120831,000000,17.869,17.877,17.696,17.877,3357,0
+EPR_C.US,D,20120904,000000,17.85,18.015,17.825,17.972,18985,0
+EPR_C.US,D,20120905,000000,17.972,18.102,17.972,18.093,11364,0
+EPR_C.US,D,20120906,000000,18.042,18.102,17.912,18.075,5330,0
+EPR_C.US,D,20120907,000000,17.989,18.084,17.989,18.084,5996,0
+EPR_C.US,D,20120910,000000,17.998,18.136,17.998,18.118,4983,0
+EPR_C.US,D,20120911,000000,18.032,18.153,18.032,18.153,3826,0
+EPR_C.US,D,20120912,000000,18.369,18.369,18.058,18.102,392421,0
+EPR_C.US,D,20120913,000000,18.179,18.282,18.179,18.282,412670,0
+EPR_C.US,D,20120914,000000,18.369,18.445,18.136,18.136,11018,0
+EPR_C.US,D,20120917,000000,18.214,18.361,18.162,18.162,3941,0
+EPR_C.US,D,20120918,000000,18.282,18.308,18.204,18.291,15713,0
+EPR_C.US,D,20120919,000000,18.291,18.454,18.144,18.454,32464,0
+EPR_C.US,D,20120920,000000,18.333,18.333,18.282,18.291,13328,0
+EPR_C.US,D,20120921,000000,18.24,18.317,18.171,18.291,5969,0
+EPR_C.US,D,20120924,000000,18.231,18.412,18.042,18.042,80429,0
+EPR_C.US,D,20120925,000000,18.144,18.231,18.118,18.179,3174,0
+EPR_C.US,D,20120926,000000,18.042,18.042,17.73,17.86,31673,0
+EPR_C.US,D,20120927,000000,17.937,18.006,17.903,17.903,6437,0
+EPR_C.US,D,20120928,000000,17.903,18.032,17.808,18.032,2786,0
+EPR_C.US,D,20121001,000000,18.015,18.042,17.869,17.989,7293,0
+EPR_C.US,D,20121002,000000,17.963,18.032,17.929,18.032,9735,0
+EPR_C.US,D,20121003,000000,18.032,18.162,18.032,18.075,7897,0
+EPR_C.US,D,20121004,000000,18.162,18.429,18.162,18.333,23562,0
+EPR_C.US,D,20121005,000000,18.282,18.439,18.204,18.204,22957,0
+EPR_C.US,D,20121008,000000,18.274,18.463,18.247,18.463,15536,0
+EPR_C.US,D,20121009,000000,18.361,18.454,18.265,18.291,8550,0
+EPR_C.US,D,20121010,000000,18.291,18.463,18.291,18.454,6190,0
+EPR_C.US,D,20121011,000000,18.445,18.584,18.403,18.524,3935,0
+EPR_C.US,D,20121012,000000,18.558,18.558,18.325,18.377,16930,0
+EPR_C.US,D,20121015,000000,18.463,18.784,18.463,18.697,25167,0
+EPR_C.US,D,20121016,000000,18.612,19.067,18.593,18.896,27303,0
+EPR_C.US,D,20121017,000000,18.852,18.896,18.663,18.896,13380,0
+EPR_C.US,D,20121018,000000,18.896,19.059,18.817,19.059,21188,0
+EPR_C.US,D,20121019,000000,18.947,18.98,18.723,18.929,22735,0
+EPR_C.US,D,20121022,000000,19.025,19.025,18.868,18.973,20537,0
+EPR_C.US,D,20121023,000000,19.025,19.025,18.731,18.878,21537,0
+EPR_C.US,D,20121024,000000,18.757,18.938,18.731,18.852,9771,0
+EPR_C.US,D,20121025,000000,18.868,18.938,18.852,18.896,7236,0
+EPR_C.US,D,20121026,000000,18.852,18.92,18.808,18.835,3979,0
+EPR_C.US,D,20121031,000000,19.067,19.188,18.792,19.188,9512,0
+EPR_C.US,D,20121101,000000,19.11,19.11,18.808,18.973,87456,0
+EPR_C.US,D,20121102,000000,19.101,19.11,18.852,18.938,9673,0
+EPR_C.US,D,20121105,000000,18.887,18.887,18.654,18.808,21952,0
+EPR_C.US,D,20121106,000000,18.808,19.101,18.731,19.076,15454,0
+EPR_C.US,D,20121107,000000,18.973,19.059,18.792,18.938,30398,0
+EPR_C.US,D,20121108,000000,18.817,18.817,18.714,18.757,35878,0
+EPR_C.US,D,20121109,000000,18.878,18.878,18.723,18.766,20030,0
+EPR_C.US,D,20121112,000000,18.705,18.852,18.593,18.593,8828,0
+EPR_C.US,D,20121113,000000,18.679,18.843,18.679,18.808,7775,0
+EPR_C.US,D,20121114,000000,18.748,18.835,18.482,18.482,9188,0
+EPR_C.US,D,20121115,000000,18.429,18.429,18.144,18.333,14994,0
+EPR_C.US,D,20121116,000000,18.204,18.542,17.834,18.204,33382,0
+EPR_C.US,D,20121119,000000,18.55,18.55,18.291,18.533,6861,0
+EPR_C.US,D,20121120,000000,18.505,18.714,18.222,18.463,11348,0
+EPR_C.US,D,20121121,000000,18.558,18.808,18.333,18.636,65626,0
+EPR_C.US,D,20121123,000000,18.827,18.827,18.827,18.827,118,0
+EPR_C.US,D,20121126,000000,18.757,18.766,18.394,18.748,5797,0
+EPR_C.US,D,20121127,000000,18.757,18.766,18.55,18.55,6668,0
+EPR_C.US,D,20121128,000000,18.808,18.852,18.757,18.766,4194,0
+EPR_C.US,D,20121129,000000,18.784,18.947,18.558,18.947,4774,0
+EPR_C.US,D,20121130,000000,18.748,18.92,18.593,18.92,2107,0
+EPR_C.US,D,20121203,000000,18.938,19.137,18.74,18.929,18720,0
+EPR_C.US,D,20121204,000000,18.852,19.033,18.843,18.852,12049,0
+EPR_C.US,D,20121205,000000,18.989,19.067,18.705,18.705,22391,0
+EPR_C.US,D,20121206,000000,18.723,18.808,18.619,18.808,8756,0
+EPR_C.US,D,20121207,000000,18.784,18.784,18.74,18.74,31121,0
+EPR_C.US,D,20121210,000000,18.878,18.903,18.774,18.774,648,0
+EPR_C.US,D,20121211,000000,18.896,18.896,18.55,18.55,12821,0
+EPR_C.US,D,20121212,000000,18.55,18.723,18.55,18.723,3171,0
+EPR_C.US,D,20121213,000000,18.705,18.852,18.679,18.852,6393,0
+EPR_C.US,D,20121214,000000,18.878,18.903,18.575,18.671,3405,0
+EPR_C.US,D,20121217,000000,18.619,18.792,18.619,18.792,6607,0
+EPR_C.US,D,20121218,000000,18.808,18.903,18.679,18.903,19010,0
+EPR_C.US,D,20121219,000000,18.808,18.98,18.723,18.766,4752,0
+EPR_C.US,D,20121220,000000,18.92,18.938,18.766,18.766,10169,0
+EPR_C.US,D,20121221,000000,18.774,18.878,18.774,18.878,1680,0
+EPR_C.US,D,20121224,000000,18.912,18.912,18.912,18.912,526,0
+EPR_C.US,D,20121226,000000,18.784,18.955,18.774,18.774,6080,0
+EPR_C.US,D,20121227,000000,18.818,18.983,18.818,18.983,6147,0
+EPR_C.US,D,20121228,000000,19.029,1.9081,18.905,1.9081,8934,0
+EPR_C.US,D,20121231,000000,18.94,19.299,18.94,19.256,8630,0
+EPR_C.US,D,20130102,000000,19.256,19.299,19.256,19.291,1437,0
+EPR_C.US,D,20130103,000000,19.291,19.291,19.124,19.124,905,0
+EPR_C.US,D,20130104,000000,19.265,19.283,19.045,19.256,8256,0
+EPR_C.US,D,20130107,000000,19.063,19.256,19.054,19.256,2735,0
+EPR_C.US,D,20130108,000000,19.256,19.256,19.133,19.256,10089,0
+EPR_C.US,D,20130109,000000,19.177,19.177,19.177,19.177,228,0
+EPR_C.US,D,20130110,000000,19.168,19.177,19.124,19.152,4559,0
+EPR_C.US,D,20130111,000000,19.237,19.283,19.106,19.283,6269,0
+EPR_C.US,D,20130114,000000,19.283,19.291,19.275,19.283,5016,0
+EPR_C.US,D,20130115,000000,19.222,19.291,19.213,19.291,5278,0
+EPR_C.US,D,20130116,000000,19.299,19.318,19.299,19.299,885,0
+EPR_C.US,D,20130117,000000,19.291,19.379,19.291,19.37,61953,0
+EPR_C.US,D,20130118,000000,19.318,19.388,19.299,19.299,9461,0
+EPR_C.US,D,20130122,000000,19.299,19.318,19.299,19.299,7251,0
+EPR_C.US,D,20130123,000000,19.299,19.52,19.299,19.511,5700,0
+EPR_C.US,D,20130124,000000,19.554,19.554,19.45,19.528,4645,0
+EPR_C.US,D,20130125,000000,19.459,19.511,19.398,19.484,3280,0
+EPR_C.US,D,20130128,000000,19.466,19.536,19.44,19.536,6396,0
+EPR_C.US,D,20130129,000000,19.484,19.546,19.398,19.52,2001,0
+EPR_C.US,D,20130130,000000,19.398,19.528,19.379,19.398,8898,0
+EPR_C.US,D,20130131,000000,19.459,19.459,19.195,19.431,8648,0
+EPR_C.US,D,20130201,000000,19.405,19.459,19.398,19.405,4103,0
+EPR_C.US,D,20130204,000000,19.459,19.459,19.195,19.256,2538,0
+EPR_C.US,D,20130205,000000,19.37,19.493,19.37,19.493,3248,0
+EPR_C.US,D,20130206,000000,19.475,19.475,19.299,19.308,4928,0
+EPR_C.US,D,20130207,000000,19.345,19.345,19.09,19.124,13337,0
+EPR_C.US,D,20130208,000000,1.9081,19.204,18.86,18.976,9541,0
+EPR_C.US,D,20130211,000000,19.037,19.133,19.037,19.115,5380,0
+EPR_C.US,D,20130212,000000,19.045,19.124,19.045,19.124,58521,0
+EPR_C.US,D,20130213,000000,19.256,19.256,19.115,19.152,60542,0
+EPR_C.US,D,20130214,000000,19.177,19.283,19.177,19.283,1710,0
+EPR_C.US,D,20130215,000000,19.299,19.413,19.229,19.398,5813,0
+EPR_C.US,D,20130219,000000,19.318,19.318,19.318,19.318,181,0
+EPR_C.US,D,20130220,000000,19.466,19.607,19.459,19.554,10226,0
+EPR_C.US,D,20130221,000000,19.45,19.554,19.299,19.299,4573,0
+EPR_C.US,D,20130222,000000,19.493,19.581,19.484,19.484,3305,0
+EPR_C.US,D,20130225,000000,19.405,19.721,19.352,19.721,8852,0
+EPR_C.US,D,20130226,000000,19.528,19.546,19.168,19.36,8685,0
+EPR_C.US,D,20130227,000000,19.484,19.748,19.484,19.573,20405,0
+EPR_C.US,D,20130228,000000,19.801,19.871,19.511,19.695,21122,0
+EPR_C.US,D,20130301,000000,19.554,19.686,19.554,19.625,26583,0
+EPR_C.US,D,20130304,000000,19.598,19.669,19.563,19.563,2683,0
+EPR_C.US,D,20130305,000000,19.563,19.678,19.546,19.607,5760,0
+EPR_C.US,D,20130306,000000,19.651,19.801,19.651,19.782,6976,0
+EPR_C.US,D,20130307,000000,19.809,19.994,19.739,19.791,6253,0
+EPR_C.US,D,20130308,000000,19.913,19.958,19.782,19.782,5697,0
+EPR_C.US,D,20130311,000000,19.739,19.975,19.739,19.913,4777,0
+EPR_C.US,D,20130312,000000,19.871,19.949,19.756,19.913,2181,0
+EPR_C.US,D,20130313,000000,19.887,19.949,19.88,19.949,5813,0
+EPR_C.US,D,20130314,000000,20.027,20.221,19.913,20.134,23017,0
+EPR_C.US,D,20130315,000000,20.134,20.335,19.913,20.335,237031,0
+EPR_C.US,D,20130318,000000,20.265,20.282,19.941,20.036,85908,0
+EPR_C.US,D,20130319,000000,20.169,20.169,19.949,19.958,99985,0
+EPR_C.US,D,20130320,000000,20.088,20.134,19.975,20.046,65482,0
+EPR_C.US,D,20130321,000000,17.923,20.159,17.923,20.088,117979,0
+EPR_C.US,D,20130322,000000,19.975,20.088,19.764,20.003,53895,0
+EPR_C.US,D,20130325,000000,20.073,20.353,20.064,20.088,18885,0
+EPR_C.US,D,20130326,000000,20.113,20.478,20.113,20.433,8795,0
+EPR_C.US,D,20130327,000000,20.451,20.451,20.389,20.424,2131,0
+EPR_C.US,D,20130328,000000,20.327,20.478,20.327,20.478,6721,0
+EPR_C.US,D,20130401,000000,20.505,20.505,20.255,20.327,14839,0
+EPR_C.US,D,20130402,000000,20.433,20.451,20.264,20.416,17332,0
+EPR_C.US,D,20130403,000000,20.37,20.505,20.209,20.505,6479,0
+EPR_C.US,D,20130404,000000,20.46,20.505,20.264,20.416,18823,0
+EPR_C.US,D,20130405,000000,20.363,20.548,20.327,20.416,27941,0
+EPR_C.US,D,20130408,000000,20.317,20.594,20.317,20.505,12606,0
+EPR_C.US,D,20130409,000000,20.505,20.683,20.505,20.602,15445,0
+EPR_C.US,D,20130410,000000,20.611,20.701,20.495,20.648,15705,0
+EPR_C.US,D,20130411,000000,20.692,20.772,20.523,20.772,10402,0
+EPR_C.US,D,20130412,000000,20.727,20.818,20.585,20.818,9828,0
+EPR_C.US,D,20130415,000000,20.818,20.862,20.673,20.673,278020,0
+EPR_C.US,D,20130416,000000,20.781,20.995,20.673,20.683,17239,0
+EPR_C.US,D,20130417,000000,20.745,20.862,20.683,20.781,59921,0
+EPR_C.US,D,20130418,000000,20.772,20.968,20.594,20.844,53442,0
+EPR_C.US,D,20130419,000000,20.818,20.932,20.755,20.906,9833,0
+EPR_C.US,D,20130422,000000,20.906,21.128,20.844,20.888,24919,0
+EPR_C.US,D,20130423,000000,20.915,21.246,20.915,21.146,16771,0
+EPR_C.US,D,20130424,000000,21.128,21.28,21.013,21.28,5899,0
+EPR_C.US,D,20130425,000000,21.128,21.387,21.128,21.387,11789,0
+EPR_C.US,D,20130426,000000,21.387,21.53,21.085,21.308,23409,0
+EPR_C.US,D,20130429,000000,21.449,21.646,21.352,21.646,5990,0
+EPR_C.US,D,20130430,000000,21.379,21.69,21.352,21.664,9046,0
+EPR_C.US,D,20130501,000000,21.664,21.735,21.209,21.486,15203,0
+EPR_C.US,D,20130502,000000,21.53,21.798,21.352,21.709,36747,0
+EPR_C.US,D,20130503,000000,21.93,22.011,21.619,21.984,26336,0
+EPR_C.US,D,20130506,000000,21.887,21.93,21.762,21.93,29221,0
+EPR_C.US,D,20130507,000000,21.93,22.109,21.806,22.109,10237,0
+EPR_C.US,D,20130508,000000,22.109,22.233,21.976,22.172,6889,0
+EPR_C.US,D,20130509,000000,21.993,22.109,21.923,22.109,3303,0
+EPR_C.US,D,20130510,000000,21.984,22.109,21.877,22.011,8944,0
+EPR_C.US,D,20130513,000000,22.02,22.102,21.877,22.073,3622,0
+EPR_C.US,D,20130514,000000,21.913,22.242,21.913,22.155,7808,0
+EPR_C.US,D,20130515,000000,22.055,22.288,22.055,22.288,118735,0
+EPR_C.US,D,20130516,000000,22.155,22.376,21.976,22.109,12414,0
+EPR_C.US,D,20130517,000000,22.117,22.466,22.117,22.439,15732,0
+EPR_C.US,D,20130520,000000,22.288,22.618,22.198,22.457,27784,0
+EPR_C.US,D,20130521,000000,22.288,22.582,22.242,22.573,21958,0
+EPR_C.US,D,20130522,000000,22.342,22.448,22.242,22.242,4319,0
+EPR_C.US,D,20130523,000000,22.155,22.208,21.699,21.842,21233,0
+EPR_C.US,D,20130524,000000,21.798,21.798,21.486,21.752,10992,0
+EPR_C.US,D,20130528,000000,21.699,21.887,21.53,21.53,130773,0
+EPR_C.US,D,20130529,000000,21.549,21.709,20.96,21.209,11835,0
+EPR_C.US,D,20130530,000000,21.164,21.441,20.96,21.128,37750,0
+EPR_C.US,D,20130531,000000,21.128,21.387,21.085,21.263,114851,0
+EPR_C.US,D,20130603,000000,21.04,21.325,20.95,21.317,25625,0
+EPR_C.US,D,20130604,000000,21.352,21.352,21.013,21.013,1924,0
+EPR_C.US,D,20130605,000000,20.906,21.111,20.638,20.853,12670,0
+EPR_C.US,D,20130606,000000,20.853,20.925,20.63,20.925,3406,0
+EPR_C.US,D,20130607,000000,21.128,21.2,20.925,21.058,15225,0
+EPR_C.US,D,20130610,000000,20.906,21.058,20.906,21.058,45543,0
+EPR_C.US,D,20130611,000000,20.818,21.138,20.762,20.95,31687,0
+EPR_C.US,D,20130612,000000,20.656,20.709,20.548,20.709,6954,0
+EPR_C.US,D,20130613,000000,20.424,20.835,20.344,20.818,53884,0
+EPR_C.US,D,20130614,000000,20.818,20.888,20.505,20.772,34529,0
+EPR_C.US,D,20130617,000000,20.727,21.04,20.692,20.862,23902,0
+EPR_C.US,D,20130618,000000,20.853,21.128,20.648,21.093,2702,0
+EPR_C.US,D,20130619,000000,21.254,21.254,20.932,20.932,6191,0
+EPR_C.US,D,20130620,000000,20.862,20.862,20.05,20.416,3700,0
+EPR_C.US,D,20130621,000000,20.281,20.46,20.281,20.46,449,0
+EPR_C.US,D,20130624,000000,20.327,20.327,19.854,20.147,2187,0
+EPR_C.US,D,20130625,000000,19.889,20.238,19.854,20.238,4960,0
+EPR_C.US,D,20130626,000000,20.559,20.559,20.559,20.559,1105,0
+EPR_C.US,D,20130627,000000,20.478,20.704,20.478,20.704,6953,0
+EPR_C.US,D,20130628,000000,21.066,21.205,21.021,21.158,3748,0
+EPR_C.US,D,20130701,000000,20.613,20.732,20.261,20.732,6253,0
+EPR_C.US,D,20130702,000000,20.613,20.821,20.261,20.768,12796,0
+EPR_C.US,D,20130705,000000,20.569,20.569,19.716,20.188,13937,0
+EPR_C.US,D,20130708,000000,19.989,20.261,19.789,19.853,4283,0
+EPR_C.US,D,20130709,000000,20.025,20.206,20.025,20.142,4636,0
+EPR_C.US,D,20130710,000000,20.342,20.451,20.17,20.297,772,0
+EPR_C.US,D,20130711,000000,20.596,20.613,20.596,20.605,1324,0
+EPR_C.US,D,20130712,000000,20.388,20.613,20.388,20.613,664,0
+EPR_C.US,D,20130715,000000,20.243,20.66,20.243,20.514,5095,0
+EPR_C.US,D,20130716,000000,20.66,20.704,20.315,20.541,1782,0
+EPR_C.US,D,20130717,000000,20.541,20.796,20.541,20.633,6612,0
+EPR_C.US,D,20130718,000000,20.814,20.841,20.613,20.831,10052,0
+EPR_C.US,D,20130719,000000,20.841,20.849,20.613,20.613,6682,0
+EPR_C.US,D,20130722,000000,20.75,20.849,20.687,20.714,58524,0
+EPR_C.US,D,20130723,000000,20.821,20.841,20.613,20.714,13574,0
+EPR_C.US,D,20130724,000000,20.342,20.714,19.999,20.613,6917,0
+EPR_C.US,D,20130725,000000,20.667,20.714,20.667,20.714,468,0
+EPR_C.US,D,20130726,000000,20.714,20.714,20.252,20.605,11600,0
+EPR_C.US,D,20130729,000000,20.342,20.613,20.16,20.478,7124,0
+EPR_C.US,D,20130730,000000,20.65,20.704,20.333,20.605,1172,0
+EPR_C.US,D,20130731,000000,20.214,20.66,20.206,20.65,5754,0
+EPR_C.US,D,20130801,000000,20.369,20.587,20.351,20.569,3643,0
+EPR_C.US,D,20130802,000000,20.569,20.569,20.188,20.478,2042,0
+EPR_C.US,D,20130805,000000,20.569,20.569,20.252,20.533,4420,0
+EPR_C.US,D,20130806,000000,20.405,20.514,20.224,20.514,2488,0
+EPR_C.US,D,20130807,000000,20.533,20.569,20.514,20.541,8360,0
+EPR_C.US,D,20130808,000000,20.569,20.613,20.405,20.541,2299,0
+EPR_C.US,D,20130809,000000,20.524,20.66,20.424,20.613,14491,0
+EPR_C.US,D,20130812,000000,20.732,20.741,20.66,20.66,2842,0
+EPR_C.US,D,20130813,000000,20.741,20.741,20.116,20.478,8417,0
+EPR_C.US,D,20130814,000000,20.388,20.478,20.025,20.351,17537,0
+EPR_C.US,D,20130815,000000,20.388,20.405,20.025,20.234,3204,0
+EPR_C.US,D,20130816,000000,19.944,19.944,19.816,19.889,1732,0
+EPR_C.US,D,20130819,000000,19.753,19.753,19.338,19.608,6235,0
+EPR_C.US,D,20130820,000000,19.672,19.753,19.283,19.716,21575,0
+EPR_C.US,D,20130821,000000,19.346,19.573,19.291,19.526,6364,0
+EPR_C.US,D,20130822,000000,19.436,19.499,19.309,19.499,1545,0
+EPR_C.US,D,20130823,000000,19.338,19.481,19.338,19.481,6339,0
+EPR_C.US,D,20130826,000000,19.526,19.526,19.283,19.481,6528,0
+EPR_C.US,D,20130827,000000,19.372,19.499,19.372,19.436,3295,0
+EPR_C.US,D,20130828,000000,19.391,19.391,19.391,19.391,330,0
+EPR_C.US,D,20130829,000000,19.481,19.481,19.391,19.463,2262,0
+EPR_C.US,D,20130830,000000,19.591,19.776,19.519,19.519,6671,0
+EPR_C.US,D,20130903,000000,19.001,19.255,18.956,19.255,2344,0
+EPR_C.US,D,20130904,000000,19.245,19.255,19.029,19.255,3631,0
+EPR_C.US,D,20130905,000000,19.264,19.408,19.227,19.255,9099,0
+EPR_C.US,D,20130906,000000,19.201,19.463,18.928,19.455,132431,0
+EPR_C.US,D,20130909,000000,19.227,19.318,19.227,19.318,5629,0
+EPR_C.US,D,20130910,000000,19.137,19.318,19.038,19.21,2583,0
+EPR_C.US,D,20130911,000000,19.119,19.21,19.119,19.21,1655,0
+EPR_C.US,D,20130912,000000,19.119,19.127,19.119,19.127,2869,0
+EPR_C.US,D,20130913,000000,19.119,19.119,19.119,19.119,552,0
+EPR_C.US,D,20130916,000000,19.163,19.346,19.163,19.163,12691,0
+EPR_C.US,D,20130917,000000,19.163,19.21,19.065,19.163,7381,0
+EPR_C.US,D,20130918,000000,19.073,19.436,19.073,19.426,66667,0
+EPR_C.US,D,20130919,000000,19.445,19.455,19.426,19.455,1436,0
+EPR_C.US,D,20130920,000000,19.581,19.581,19.083,19.299,5645,0
+EPR_C.US,D,20130923,000000,19.299,19.318,19.299,19.318,1655,0
+EPR_C.US,D,20130924,000000,19.191,19.328,19.191,19.299,6784,0
+EPR_C.US,D,20130925,000000,19.191,19.346,19.173,19.291,4122,0
+EPR_C.US,D,20130926,000000,19.295,19.582,19.295,19.582,5042,0
+EPR_C.US,D,20130927,000000,19.665,19.776,19.471,19.471,2348,0
+EPR_C.US,D,20130930,000000,19.379,19.637,19.185,19.637,10788,0
+EPR_C.US,D,20131001,000000,19.61,19.637,19.61,19.637,447,0
+EPR_C.US,D,20131002,000000,19.416,19.554,19.399,19.554,604,0
+EPR_C.US,D,20131003,000000,19.454,19.545,19.36,19.545,1383,0
+EPR_C.US,D,20131004,000000,19.509,19.509,19.509,19.509,543,0
+EPR_C.US,D,20131007,000000,19.36,19.36,19.269,19.36,758,0
+EPR_C.US,D,20131008,000000,19.499,19.499,19.094,19.269,35171,0
+EPR_C.US,D,20131010,000000,19.454,19.454,19.36,19.434,4719,0
+EPR_C.US,D,20131011,000000,19.416,19.416,19.416,19.416,110,0
+EPR_C.US,D,20131014,000000,19.26,19.462,19.14,19.462,2787,0
+EPR_C.US,D,20131015,000000,19.444,19.444,19.214,19.369,2253,0
+EPR_C.US,D,20131016,000000,19.434,19.444,19.36,19.444,1519,0
+EPR_C.US,D,20131017,000000,19.454,19.454,19.25,19.454,6311,0
+EPR_C.US,D,20131018,000000,19.159,19.407,19.159,19.407,2381,0
+EPR_C.US,D,20131021,000000,19.454,19.454,18.974,19.351,14695,0
+EPR_C.US,D,20131022,000000,19.159,19.454,19.15,19.279,254490,0
+EPR_C.US,D,20131023,000000,19.176,19.471,19.176,19.454,176610,0
+EPR_C.US,D,20131024,000000,19.454,19.509,19.269,19.36,184319,0
+EPR_C.US,D,20131025,000000,19.36,19.509,19.36,19.509,8783,0
+EPR_C.US,D,20131028,000000,19.334,19.535,19.334,19.535,112361,0
+EPR_C.US,D,20131029,000000,19.535,19.582,19.535,19.574,8653,0
+EPR_C.US,D,20131030,000000,19.646,19.702,19.646,19.702,397,0
+EPR_C.US,D,20131031,000000,19.73,19.748,19.665,19.748,2061,0
+EPR_C.US,D,20131101,000000,19.535,19.803,19.509,19.803,3815,0
+EPR_C.US,D,20131104,000000,19.84,19.84,19.61,19.776,3853,0
+EPR_C.US,D,20131105,000000,19.776,19.822,19.509,19.822,7252,0
+EPR_C.US,D,20131106,000000,19.684,19.998,19.684,19.96,8568,0
+EPR_C.US,D,20131108,000000,19.637,19.655,19.444,19.655,6621,0
+EPR_C.US,D,20131111,000000,19.637,19.637,19.637,19.637,110,0
+EPR_C.US,D,20131112,000000,19.454,19.462,19.351,19.444,7940,0
+EPR_C.US,D,20131113,000000,19.407,19.582,19.407,19.582,15294,0
+EPR_C.US,D,20131114,000000,19.582,19.73,19.48,19.637,123507,0
+EPR_C.US,D,20131115,000000,19.629,19.72,19.629,19.72,325,0
+EPR_C.US,D,20131118,000000,19.675,19.73,19.665,19.665,109153,0
+EPR_C.US,D,20131119,000000,19.574,19.684,19.545,19.61,6609,0
+EPR_C.US,D,20131120,000000,19.545,19.545,19.535,19.545,4121,0
+EPR_C.US,D,20131121,000000,19.545,19.564,19.279,19.499,4903,0
+EPR_C.US,D,20131122,000000,19.315,19.489,19.205,19.223,139832,0
+EPR_C.US,D,20131125,000000,19.269,19.424,19.085,19.25,130459,0
+EPR_C.US,D,20131126,000000,19.343,19.343,19.25,19.269,435,0
+EPR_C.US,D,20131127,000000,19.324,19.36,19.15,19.305,3806,0
+EPR_C.US,D,20131129,000000,19.26,19.324,19.223,19.223,1206,0
+EPR_C.US,D,20131202,000000,19.287,19.295,19.085,19.295,2811,0
+EPR_C.US,D,20131203,000000,19.176,19.176,18.955,19.085,6269,0
+EPR_C.US,D,20131204,000000,19.066,19.214,18.836,18.974,6872,0
+EPR_C.US,D,20131205,000000,19.101,19.101,18.899,19.085,58046,0
+EPR_C.US,D,20131206,000000,18.927,19.13,18.927,19.13,216,0
+EPR_C.US,D,20131209,000000,19.039,19.13,18.909,19.039,13234,0
+EPR_C.US,D,20131210,000000,18.992,19.047,18.937,19.047,227440,0
+EPR_C.US,D,20131211,000000,18.918,18.937,18.798,18.798,4393,0
+EPR_C.US,D,20131212,000000,18.872,18.872,18.789,18.789,3511,0
+EPR_C.US,D,20131213,000000,18.734,18.872,18.678,18.872,15472,0
+EPR_C.US,D,20131216,000000,18.576,18.946,18.576,18.946,6692,0
+EPR_C.US,D,20131217,000000,19.085,19.101,18.882,18.927,5484,0
+EPR_C.US,D,20131218,000000,18.992,19.185,18.992,19.166,20825,0
+EPR_C.US,D,20131219,000000,18.807,18.974,18.789,18.798,179350,0
+EPR_C.US,D,20131220,000000,18.798,18.872,18.798,18.836,4447,0
+EPR_C.US,D,20131223,000000,18.992,18.992,18.974,18.974,651,0
+EPR_C.US,D,20131224,000000,19.075,19.195,19.075,19.166,1844,0
+EPR_C.US,D,20131226,000000,19.195,19.223,18.992,19.15,8012,0
+EPR_C.US,D,20131227,000000,19.159,19.159,18.932,19.129,1253,0
+EPR_C.US,D,20131230,000000,19.139,19.271,18.952,19.215,5278,0
+EPR_C.US,D,20131231,000000,19.439,19.439,18.988,19.185,14025,0
+EPR_C.US,D,20140102,000000,18.97,19.11,18.952,19.044,7572,0
+EPR_C.US,D,20140107,000000,19.11,19.307,19.101,19.307,4316,0
+EPR_C.US,D,20140108,000000,19.195,19.195,19.044,19.044,1606,0
+EPR_C.US,D,20140109,000000,18.932,18.952,18.932,18.952,1325,0
+EPR_C.US,D,20140110,000000,18.952,19.129,18.922,19.129,23233,0
+EPR_C.US,D,20140113,000000,18.922,19.129,18.922,19.044,79576,0
+EPR_C.US,D,20140114,000000,19.044,19.224,19.044,19.205,50311,0
+EPR_C.US,D,20140115,000000,19.205,19.307,19.12,19.289,4014,0
+EPR_C.US,D,20140116,000000,19.383,19.589,19.383,19.467,119286,0
+EPR_C.US,D,20140117,000000,19.363,19.552,19.261,19.515,154246,0
+EPR_C.US,D,20140121,000000,19.636,19.645,19.449,19.608,2130,0
+EPR_C.US,D,20140122,000000,19.664,19.674,19.476,19.608,89678,0
+EPR_C.US,D,20140123,000000,19.561,19.608,19.561,19.608,7371,0
+EPR_C.US,D,20140124,000000,19.515,19.515,19.515,19.515,832,0
+EPR_C.US,D,20140127,000000,19.598,19.608,19.561,19.571,12200,0
+EPR_C.US,D,20140128,000000,19.805,19.805,19.561,19.589,3705,0
+EPR_C.US,D,20140129,000000,19.476,19.561,19.42,19.505,11662,0
+EPR_C.US,D,20140130,000000,19.654,19.654,19.383,19.383,61076,0
+EPR_C.US,D,20140131,000000,19.383,19.674,19.383,19.515,34096,0
+EPR_C.US,D,20140203,000000,19.393,19.393,19.251,19.271,7684,0
+EPR_C.US,D,20140204,000000,19.402,19.402,19.195,19.402,1493,0
+EPR_C.US,D,20140205,000000,19.402,19.402,19.383,19.383,906,0
+EPR_C.US,D,20140206,000000,19.363,19.363,19.363,19.363,826,0
+EPR_C.US,D,20140207,000000,19.215,19.439,19.185,19.373,4411,0
+EPR_C.US,D,20140210,000000,19.232,19.42,19.232,19.373,11512,0
+EPR_C.US,D,20140211,000000,19.337,19.608,19.337,19.608,2025,0
+EPR_C.US,D,20140212,000000,19.571,19.571,19.505,19.532,3730,0
+EPR_C.US,D,20140213,000000,19.608,19.796,19.58,19.776,4430,0
+EPR_C.US,D,20140214,000000,19.776,19.786,19.523,19.711,2856,0
+EPR_C.US,D,20140219,000000,19.88,19.917,19.796,19.842,4264,0
+EPR_C.US,D,20140220,000000,19.702,19.833,19.684,19.74,1759,0
+EPR_C.US,D,20140221,000000,19.692,19.702,19.692,19.702,1387,0
+EPR_C.US,D,20140224,000000,19.702,19.946,19.702,19.842,2971,0
+EPR_C.US,D,20140225,000000,19.927,19.937,19.711,19.871,3528,0
+EPR_C.US,D,20140226,000000,19.899,19.908,19.823,19.823,3518,0
+EPR_C.US,D,20140227,000000,20.003,20.049,19.889,19.937,3477,0
+EPR_C.US,D,20140228,000000,20.171,20.227,20.068,20.227,55400,0
+EPR_C.US,D,20140303,000000,20.085,20.085,20.085,20.085,160,0
+EPR_C.US,D,20140304,000000,20.339,20.359,20.339,20.359,374,0
+EPR_C.US,D,20140305,000000,20.199,20.303,20.171,20.171,2037,0
+EPR_C.US,D,20140306,000000,20.151,20.377,20.151,20.377,1972,0
+EPR_C.US,D,20140307,000000,20.171,20.171,20.151,20.151,54499,0
+EPR_C.US,D,20140310,000000,20.255,20.255,20.105,20.181,971,0
+EPR_C.US,D,20140311,000000,20.199,20.199,20.161,20.171,54521,0
+EPR_C.US,D,20140312,000000,20.011,20.199,20.011,20.199,1174,0
+EPR_C.US,D,20140313,000000,20.199,20.349,20.095,20.349,2367,0
+EPR_C.US,D,20140314,000000,20.227,20.359,20.227,20.359,2668,0
+EPR_C.US,D,20140317,000000,20.359,20.509,20.265,20.415,3148,0
+EPR_C.US,D,20140318,000000,20.518,20.518,20.415,20.452,2718,0
+EPR_C.US,D,20140319,000000,20.565,20.565,20.255,20.255,14816,0
+EPR_C.US,D,20140320,000000,20.415,20.415,20.171,20.311,6715,0
+EPR_C.US,D,20140321,000000,20.085,20.471,20.085,20.405,3252,0
+EPR_C.US,D,20140324,000000,20.349,20.415,20.339,20.396,17269,0
+EPR_C.US,D,20140325,000000,20.471,20.48,20.321,20.48,69225,0
+EPR_C.US,D,20140326,000000,20.631,20.631,20.273,20.303,16202,0
+EPR_C.US,D,20140327,000000,20.121,20.321,20.054,20.321,63644,0
+EPR_C.US,D,20140328,000000,20.406,20.454,20.273,20.339,6264,0
+EPR_C.US,D,20140331,000000,20.712,20.712,20.388,20.512,9494,0
+EPR_C.US,D,20140401,000000,20.512,20.531,20.406,20.406,10964,0
+EPR_C.US,D,20140402,000000,20.645,20.673,20.512,20.665,18353,0
+EPR_C.US,D,20140403,000000,20.683,20.969,20.549,20.673,6918,0
+EPR_C.US,D,20140404,000000,20.655,20.702,20.502,20.502,3422,0
+EPR_C.US,D,20140407,000000,20.606,20.606,20.606,20.606,5242,0
+EPR_C.US,D,20140408,000000,20.683,20.75,20.683,20.683,19362,0
+EPR_C.US,D,20140409,000000,20.683,20.683,20.559,20.559,4020,0
+EPR_C.US,D,20140410,000000,20.606,20.635,20.606,20.635,423,0
+EPR_C.US,D,20140414,000000,20.569,20.578,20.492,20.512,2569,0
+EPR_C.US,D,20140415,000000,20.445,20.74,20.445,20.74,5110,0
+EPR_C.US,D,20140416,000000,20.492,20.645,20.483,20.645,1110,0
+EPR_C.US,D,20140421,000000,20.807,20.807,20.531,20.683,11520,0
+EPR_C.US,D,20140422,000000,20.569,20.702,20.569,20.702,1593,0
+EPR_C.US,D,20140423,000000,20.693,20.788,20.655,20.788,3697,0
+EPR_C.US,D,20140424,000000,20.826,20.874,20.779,20.864,5800,0
+EPR_C.US,D,20140425,000000,20.75,20.807,20.702,20.807,2052,0
+EPR_C.US,D,20140428,000000,20.826,20.826,20.74,20.74,1677,0
+EPR_C.US,D,20140429,000000,20.769,20.903,20.769,20.903,38669,0
+EPR_C.US,D,20140430,000000,20.941,21.274,20.635,20.788,26796,0
+EPR_C.US,D,20140501,000000,20.807,20.912,20.693,20.75,9507,0
+EPR_C.US,D,20140502,000000,20.874,20.874,20.722,20.731,5937,0
+EPR_C.US,D,20140505,000000,20.75,20.893,20.75,20.864,5066,0
+EPR_C.US,D,20140506,000000,20.836,21.056,20.779,20.836,39118,0
+EPR_C.US,D,20140507,000000,20.998,21.007,20.836,20.941,20253,0
+EPR_C.US,D,20140508,000000,20.95,21.189,20.95,21.189,16429,0
+EPR_C.US,D,20140509,000000,21.074,21.18,21.074,21.17,5556,0
+EPR_C.US,D,20140512,000000,21.217,21.217,21.084,21.17,6552,0
+EPR_C.US,D,20140513,000000,21.322,21.322,21.026,21.17,7156,0
+EPR_C.US,D,20140514,000000,21.131,21.207,21.017,21.131,2894,0
+EPR_C.US,D,20140515,000000,21.064,21.217,21.064,21.093,1755,0
+EPR_C.US,D,20140516,000000,20.998,21.256,20.998,21.131,2142,0
+EPR_C.US,D,20140519,000000,20.969,21.207,20.969,21.056,4281,0
+EPR_C.US,D,20140520,000000,21.207,21.207,20.931,21.103,1714,0
+EPR_C.US,D,20140521,000000,20.922,21.046,20.922,21.046,2814,0
+EPR_C.US,D,20140522,000000,21.046,21.056,20.969,20.969,2411,0
+EPR_C.US,D,20140523,000000,20.989,21.046,20.989,21.046,1690,0
+EPR_C.US,D,20140527,000000,21.189,21.227,21.15,21.189,4056,0
+EPR_C.US,D,20140528,000000,21.093,21.294,21.093,21.294,12300,0
+EPR_C.US,D,20140529,000000,21.284,21.284,21.18,21.265,363,0
+EPR_C.US,D,20140530,000000,21.265,21.428,21.227,21.428,5765,0
+EPR_C.US,D,20140602,000000,21.274,21.542,21.274,21.522,7258,0
+EPR_C.US,D,20140603,000000,21.513,21.676,21.513,21.676,2254,0
+EPR_C.US,D,20140604,000000,21.542,21.552,21.274,21.274,14638,0
+EPR_C.US,D,20140605,000000,21.371,21.637,21.371,21.57,12678,0
+EPR_C.US,D,20140606,000000,21.552,21.742,21.542,21.742,1351,0
+EPR_C.US,D,20140609,000000,21.751,21.751,21.589,21.589,2317,0
+EPR_C.US,D,20140610,000000,21.57,21.57,21.485,21.485,1152,0
+EPR_C.US,D,20140611,000000,21.494,21.552,21.371,21.371,29088,0
+EPR_C.US,D,20140612,000000,21.388,21.388,21.313,21.38,3112,0
+EPR_C.US,D,20140613,000000,21.532,21.666,21.465,21.656,7322,0
+EPR_C.US,D,20140616,000000,21.656,21.656,21.447,21.589,19381,0
+EPR_C.US,D,20140617,000000,21.57,21.637,21.313,21.561,23138,0
+EPR_C.US,D,20140618,000000,21.666,21.771,21.437,21.685,16862,0
+EPR_C.US,D,20140619,000000,21.808,21.838,21.751,21.838,14041,0
+EPR_C.US,D,20140620,000000,21.733,22.066,21.733,22.066,6948,0
+EPR_C.US,D,20140623,000000,22.066,22.163,21.981,22.009,14258,0
+EPR_C.US,D,20140624,000000,22.039,22.039,21.866,22.039,1494,0
+EPR_C.US,D,20140625,000000,22.039,22.039,22.039,22.039,1573,0
+EPR_C.US,D,20140626,000000,22.24,22.24,21.902,21.921,8565,0
+EPR_C.US,D,20140627,000000,22.096,22.164,22.096,22.144,2683,0
+EPR_C.US,D,20140630,000000,21.64,22.27,21.591,22.27,7151,0
+EPR_C.US,D,20140701,000000,22.318,22.444,22.27,22.406,103955,0
+EPR_C.US,D,20140702,000000,22.29,22.357,22.106,22.308,19400,0
+EPR_C.US,D,20140703,000000,22.086,22.154,22.008,22.066,1763,0
+EPR_C.US,D,20140707,000000,21.998,22.28,21.998,22.26,8306,0
+EPR_C.US,D,20140708,000000,22.192,22.308,22.114,22.27,7455,0
+EPR_C.US,D,20140709,000000,22.222,22.26,22.222,22.26,2992,0
+EPR_C.US,D,20140710,000000,22.231,22.338,22.212,22.338,10169,0
+EPR_C.US,D,20140711,000000,22.106,22.212,22.066,22.134,9045,0
+EPR_C.US,D,20140714,000000,22.124,22.464,22.124,22.464,16226,0
+EPR_C.US,D,20140715,000000,22.357,22.473,22.338,22.367,2876,0
+EPR_C.US,D,20140716,000000,22.338,22.435,22.24,22.376,3612,0
+EPR_C.US,D,20140717,000000,21.892,22.406,21.872,22.28,2271,0
+EPR_C.US,D,20140718,000000,22.192,22.522,22.192,22.512,6321,0
+EPR_C.US,D,20140721,000000,22.435,22.502,22.435,22.502,4062,0
+EPR_C.US,D,20140722,000000,22.57,22.638,22.541,22.629,37622,0
+EPR_C.US,D,20140723,000000,22.522,22.677,22.522,22.677,4412,0
+EPR_C.US,D,20140724,000000,22.803,22.803,22.493,22.629,9194,0
+EPR_C.US,D,20140725,000000,22.561,22.58,21.998,22.318,10496,0
+EPR_C.US,D,20140728,000000,21.834,22.376,21.834,22.376,85783,0
+EPR_C.US,D,20140729,000000,22.386,22.57,22.386,22.386,3758,0
+EPR_C.US,D,20140730,000000,22.338,22.357,22.24,22.24,1651,0
+EPR_C.US,D,20140731,000000,22.028,22.124,21.979,22.124,2198,0
+EPR_C.US,D,20140801,000000,22.096,22.096,21.998,21.998,4293,0
+EPR_C.US,D,20140804,000000,21.998,21.998,21.911,21.96,1566,0
+EPR_C.US,D,20140805,000000,22.114,22.114,21.96,21.979,939,0
+EPR_C.US,D,20140806,000000,22.008,22.106,21.863,22.106,4739,0
+EPR_C.US,D,20140807,000000,22.096,22.096,22.038,22.038,208,0
+EPR_C.US,D,20140808,000000,21.902,22.192,21.902,22.192,835,0
+EPR_C.US,D,20140811,000000,22.192,22.308,22.038,22.212,4303,0
+EPR_C.US,D,20140812,000000,22.28,22.28,22.028,22.028,4644,0
+EPR_C.US,D,20140813,000000,22.222,22.328,22.222,22.328,2038,0
+EPR_C.US,D,20140814,000000,22.338,22.502,22.338,22.435,807,0
+EPR_C.US,D,20140815,000000,22.357,22.454,22.338,22.435,4086,0
+EPR_C.US,D,20140818,000000,22.483,22.512,22.29,22.29,53477,0
+EPR_C.US,D,20140819,000000,22.308,22.531,22.299,22.348,2554,0
+EPR_C.US,D,20140820,000000,22.522,22.667,22.435,22.435,3042,0
+EPR_C.US,D,20140821,000000,22.667,22.706,22.561,22.629,6193,0
+EPR_C.US,D,20140822,000000,22.57,22.57,22.522,22.522,981,0
+EPR_C.US,D,20140825,000000,22.522,22.522,22.357,22.435,2532,0
+EPR_C.US,D,20140826,000000,22.154,22.493,22.154,22.444,5982,0
+EPR_C.US,D,20140827,000000,22.348,22.522,22.076,22.076,5469,0
+EPR_C.US,D,20140828,000000,22.609,22.609,22.299,22.396,1104,0
+EPR_C.US,D,20140829,000000,22.483,22.629,22.483,22.629,1121,0
+EPR_C.US,D,20140902,000000,22.629,22.667,22.415,22.667,1315,0
+EPR_C.US,D,20140903,000000,22.561,22.677,22.483,22.677,5316,0
+EPR_C.US,D,20140904,000000,22.871,22.871,22.454,22.454,2210,0
+EPR_C.US,D,20140905,000000,22.483,22.735,22.483,22.725,8972,0
+EPR_C.US,D,20140908,000000,22.899,22.909,22.629,22.697,1759,0
+EPR_C.US,D,20140909,000000,22.861,22.861,22.406,22.58,28657,0
+EPR_C.US,D,20140910,000000,22.357,22.715,22.182,22.222,52884,0
+EPR_C.US,D,20140911,000000,22.299,22.396,21.805,22.396,183981,0
+EPR_C.US,D,20140912,000000,22.222,22.26,21.814,22.047,16220,0
+EPR_C.US,D,20140915,000000,21.911,22.124,21.911,22.076,5982,0
+EPR_C.US,D,20140916,000000,21.824,21.824,21.824,21.824,1245,0
+EPR_C.US,D,20140917,000000,22.134,22.29,22.134,22.134,310805,0
+EPR_C.US,D,20140918,000000,22.096,22.096,21.514,21.756,18840,0
+EPR_C.US,D,20140919,000000,21.805,21.805,21.669,21.669,7378,0
+EPR_C.US,D,20140922,000000,21.591,21.659,21.533,21.659,722,0
+EPR_C.US,D,20140923,000000,21.659,21.659,21.417,21.465,28560,0
+EPR_C.US,D,20140924,000000,21.311,21.659,21.311,21.659,2121,0
+EPR_C.US,D,20140925,000000,21.591,21.621,21.523,21.621,3269,0
+EPR_C.US,D,20140926,000000,21.59,21.62,21.354,21.62,11239,0
+EPR_C.US,D,20140929,000000,21.423,21.59,21.324,21.59,3477,0
+EPR_C.US,D,20140930,000000,21.61,21.699,21.423,21.699,8784,0
+EPR_C.US,D,20141001,000000,21.541,21.581,21.502,21.581,1929,0
+EPR_C.US,D,20141002,000000,21.581,21.679,21.541,21.669,12691,0
+EPR_C.US,D,20141003,000000,21.768,21.768,21.59,21.718,2481,0
+EPR_C.US,D,20141006,000000,21.669,21.679,21.669,21.669,508,0
+EPR_C.US,D,20141007,000000,21.689,21.689,21.689,21.689,228,0
+EPR_C.US,D,20141008,000000,21.886,21.915,21.886,21.915,2692,0
+EPR_C.US,D,20141009,000000,22.004,22.004,22.004,22.004,680,0
+EPR_C.US,D,20141010,000000,21.965,22.014,21.965,21.965,4833,0
+EPR_C.US,D,20141013,000000,21.965,22.26,21.965,21.975,3578,0
+EPR_C.US,D,20141014,000000,22.408,22.408,22.162,22.398,30810,0
+EPR_C.US,D,20141015,000000,22.369,22.457,22.24,22.309,14883,0
+EPR_C.US,D,20141016,000000,21.935,22.575,21.935,22.408,5007,0
+EPR_C.US,D,20141017,000000,22.28,22.506,22.28,22.506,28353,0
+EPR_C.US,D,20141020,000000,22.556,22.556,22.536,22.556,1498,0
+EPR_C.US,D,20141021,000000,22.556,22.92,22.556,22.92,4264,0
+EPR_C.US,D,20141022,000000,22.95,23.019,22.743,22.999,4530,0
+EPR_C.US,D,20141023,000000,22.812,23.028,22.703,22.979,60842,0
+EPR_C.US,D,20141024,000000,22.831,22.93,22.831,22.871,2053,0
+EPR_C.US,D,20141027,000000,22.92,22.92,22.92,22.92,711,0
+EPR_C.US,D,20141028,000000,22.851,22.989,22.654,22.989,2234,0
+EPR_C.US,D,20141029,000000,22.802,22.959,22.654,22.654,6660,0
+EPR_C.US,D,20141030,000000,22.654,22.654,22.27,22.457,52819,0
+EPR_C.US,D,20141031,000000,22.802,23.147,22.654,23.147,9694,0
+EPR_C.US,D,20141103,000000,22.684,23.166,22.684,23.156,14485,0
+EPR_C.US,D,20141104,000000,22.91,23.206,22.91,23.206,26711,0
+EPR_C.US,D,20141105,000000,22.861,23.058,22.841,22.861,10569,0
+EPR_C.US,D,20141106,000000,22.851,23.097,22.802,23.088,34887,0
+EPR_C.US,D,20141107,000000,22.506,23.117,22.506,22.95,5685,0
+EPR_C.US,D,20141110,000000,22.841,23.235,22.841,23.147,176301,0
+EPR_C.US,D,20141111,000000,23.058,23.334,23.038,23.166,4228,0
+EPR_C.US,D,20141112,000000,22.91,23.088,22.91,22.979,107746,0
+EPR_C.US,D,20141113,000000,23.156,23.156,22.95,22.95,2132,0
+EPR_C.US,D,20141114,000000,22.969,22.969,22.969,22.969,1015,0
+EPR_C.US,D,20141118,000000,22.959,22.969,22.743,22.95,14328,0
+EPR_C.US,D,20141119,000000,22.92,22.94,22.703,22.891,113771,0
+EPR_C.US,D,20141120,000000,22.802,22.9,22.802,22.841,3046,0
+EPR_C.US,D,20141121,000000,22.723,22.861,22.703,22.723,3756,0
+EPR_C.US,D,20141124,000000,22.654,22.753,22.654,22.743,4000,0
+EPR_C.US,D,20141125,000000,22.802,22.9,22.703,22.753,2642,0
+EPR_C.US,D,20141126,000000,22.753,22.753,22.753,22.753,1249,0
+EPR_C.US,D,20141128,000000,22.841,22.841,22.822,22.822,406,0
+EPR_C.US,D,20141201,000000,22.802,22.999,22.694,22.851,41377,0
+EPR_C.US,D,20141202,000000,22.9,22.93,22.812,22.9,2571,0
+EPR_C.US,D,20141203,000000,22.802,22.881,22.802,22.871,4163,0
+EPR_C.US,D,20141204,000000,22.782,22.95,22.782,22.95,614,0
+EPR_C.US,D,20141205,000000,22.703,22.812,22.703,22.753,15970,0
+EPR_C.US,D,20141208,000000,22.762,23.028,22.644,22.871,3188,0
+EPR_C.US,D,20141210,000000,22.743,22.881,22.743,22.762,7329,0
+EPR_C.US,D,20141211,000000,22.743,22.782,22.743,22.782,609,0
+EPR_C.US,D,20141212,000000,22.743,22.969,22.743,22.95,1168,0
+EPR_C.US,D,20141215,000000,22.753,22.753,22.654,22.703,6472,0
+EPR_C.US,D,20141216,000000,22.694,22.733,22.467,22.684,3657,0
+EPR_C.US,D,20141217,000000,22.979,22.979,22.792,22.95,3909,0
+EPR_C.US,D,20141219,000000,23.068,23.068,23.068,23.068,1689,0
+EPR_C.US,D,20141222,000000,22.969,23.393,22.969,23.019,891,0
+EPR_C.US,D,20141223,000000,23.147,23.393,23.137,23.314,2538,0
+EPR_C.US,D,20141224,000000,23.718,23.747,23.383,23.413,1218,0
+EPR_C.US,D,20141226,000000,23.393,23.541,23.393,23.541,1868,0
+EPR_C.US,D,20141229,000000,23.82,23.82,23.82,23.82,800,0
+EPR_C.US,D,20141230,000000,23.81,23.81,23.47,23.65,6400,0
+EPR_C.US,D,20141231,000000,23.43,23.8,23.4,23.4,2550,0
+EPR_C.US,D,20150102,000000,23.49,23.49,23.49,23.49,100,0
+EPR_C.US,D,20150105,000000,23.5,23.63,23.48,23.48,1244,0
+EPR_C.US,D,20150106,000000,23.6,23.69,23.6,23.69,900,0
+EPR_C.US,D,20150107,000000,23.75,24.06,23.75,24.06,3100,0
+EPR_C.US,D,20150108,000000,23.86,24.05,23.86,24,4925,0
+EPR_C.US,D,20150109,000000,24,24.17,23.81,24.04,4015,0
+EPR_C.US,D,20150112,000000,23.97,24.3,23.97,24.11,8404,0
+EPR_C.US,D,20150113,000000,24.06,24.29,24.06,24.29,5900,0
+EPR_C.US,D,20150114,000000,24,24.31,24,24.22,76255,0
+EPR_C.US,D,20150115,000000,24.4,24.5,24.4,24.4,1427,0
+EPR_C.US,D,20150116,000000,24.4,24.57,24.4,24.54,9107,0
+EPR_C.US,D,20150120,000000,24.7,24.7,24.55,24.58,4161,0
+EPR_C.US,D,20150121,000000,24.63,24.77,24.63,24.77,3229,0
+EPR_C.US,D,20150122,000000,24.98,25.28,24.98,25.28,10450,0
+EPR_C.US,D,20150123,000000,25.3,25.31,25.2,25.2,13036,0
+EPR_C.US,D,20150126,000000,25.21,25.5,25.21,25.49,13050,0
+EPR_C.US,D,20150127,000000,25.44,25.5,25.29,25.5,3925,0
+EPR_C.US,D,20150128,000000,25.24,25.57,25.24,25.31,82080,0
+EPR_C.US,D,20150129,000000,25.42,25.64,25.42,25.64,4450,0
+EPR_C.US,D,20150130,000000,25.5,25.5,25.42,25.44,2300,0
+EPR_C.US,D,20150202,000000,25.43,25.43,25,25.26,5577,0
+EPR_C.US,D,20150203,000000,25.46,25.61,25.33,25.59,5294,0
+EPR_C.US,D,20150204,000000,25.33,25.33,25.33,25.33,3800,0
+EPR_C.US,D,20150205,000000,25.23,25.63,25.21,25.63,4696,0
+EPR_C.US,D,20150206,000000,25.23,25.24,25.18,25.18,38470,0
+EPR_C.US,D,20150209,000000,25.03,25.22,24.85,24.85,31025,0
+EPR_C.US,D,20150210,000000,24.65,24.65,24.4,24.64,6099,0
+EPR_C.US,D,20150211,000000,24.98,24.98,24.49,24.49,3062,0
+EPR_C.US,D,20150212,000000,24.65,24.75,24.65,24.75,250,0
+EPR_C.US,D,20150213,000000,24.75,24.75,24.41,24.66,10612,0
+EPR_C.US,D,20150217,000000,24.71,24.71,24.65,24.65,3176,0
+EPR_C.US,D,20150218,000000,24.71,24.76,24.6,24.67,3258,0
+EPR_C.US,D,20150219,000000,24.6,24.6,24.5,24.5,1460,0
+EPR_C.US,D,20150220,000000,24.66,24.68,24.65,24.68,2100,0
+EPR_C.US,D,20150223,000000,24.8,24.94,24.8,24.91,2365,0
+EPR_C.US,D,20150224,000000,24.68,24.69,24.51,24.69,5201,0
+EPR_C.US,D,20150225,000000,24.55,24.75,24.5,24.5,2626,0
+EPR_C.US,D,20150226,000000,24.65,24.65,24.53,24.54,4596,0
+EPR_C.US,D,20150227,000000,24.45,24.76,24.45,24.75,3456,0
+EPR_C.US,D,20150302,000000,24.86,24.86,24.68,24.68,1865,0
+EPR_C.US,D,20150303,000000,24.46,24.53,24.25,24.5,11848,0
+EPR_C.US,D,20150304,000000,24.385,24.48,24.258,24.48,3150,0
+EPR_C.US,D,20150305,000000,24.38,24.51,24.27,24.5,5998,0
+EPR_C.US,D,20150306,000000,24.26,24.26,23.52,23.88,38299,0
+EPR_C.US,D,20150309,000000,23.64,24.04,23.64,24.04,1565,0
+EPR_C.US,D,20150310,000000,24.19,24.19,23.909,23.909,815,0
+EPR_C.US,D,20150311,000000,24.22,24.22,24.22,24.22,1000,0
+EPR_C.US,D,20150312,000000,24.307,24.307,24.307,24.307,200,0
+EPR_C.US,D,20150316,000000,24.165,24.165,24.165,24.165,380,0
+EPR_C.US,D,20150317,000000,24.39,24.439,24.081,24.39,1525,0
+EPR_C.US,D,20150318,000000,24.34,24.74,24.34,24.606,7375,0
+EPR_C.US,D,20150319,000000,24.73,24.74,24.42,24.42,1815,0
+EPR_C.US,D,20150320,000000,24.79,24.79,24.79,24.79,2400,0
+EPR_C.US,D,20150323,000000,24.85,24.85,24.68,24.73,4423,0
+EPR_C.US,D,20150324,000000,24.74,24.74,24.57,24.57,4730,0
+EPR_C.US,D,20150325,000000,24.58,24.58,24.53,24.579,1896,0
+EPR_C.US,D,20150326,000000,24.39,24.46,24.25,24.39,57633,0
+EPR_C.US,D,20150327,000000,24.23,24.23,23.771,24.12,1235,0
+EPR_C.US,D,20150330,000000,23.914,24.35,23.914,24.25,5230,0
+EPR_C.US,D,20150331,000000,24.06,24.27,24.03,24.2,10742,0
+EPR_C.US,D,20150401,000000,24.29,24.29,24.281,24.281,1900,0
+EPR_C.US,D,20150402,000000,24.47,24.47,24.47,24.47,123,0
+EPR_C.US,D,20150406,000000,24.7,24.7,24.43,24.498,2898,0
+EPR_C.US,D,20150407,000000,24.229,24.23,24.21,24.21,1750,0
+EPR_C.US,D,20150408,000000,24.21,24.43,24.2,24.25,157709,0
+EPR_C.US,D,20150409,000000,24.21,24.21,23.8,23.8,5148,0
+EPR_C.US,D,20150410,000000,23.75,24.04,23.75,23.85,5602,0
+EPR_C.US,D,20150413,000000,23.99,24,23.9,23.96,14114,0
+EPR_C.US,D,20150414,000000,24.46,24.46,24.06,24.24,1361,0
+EPR_C.US,D,20150415,000000,24.3,24.3,24.05,24.14,4029,0
+EPR_C.US,D,20150416,000000,24.17,24.17,24.01,24.01,2261,0
+EPR_C.US,D,20150417,000000,23.941,24.034,23.941,24.02,650,0
+EPR_C.US,D,20150420,000000,24.02,24.048,24.02,24.03,10913,0
+EPR_C.US,D,20150421,000000,24.09,24.35,24.02,24.23,3748,0
+EPR_C.US,D,20150422,000000,24.15,24.15,24.098,24.098,1300,0
+EPR_C.US,D,20150423,000000,24.1,24.15,24.02,24.08,3200,0
+EPR_C.US,D,20150424,000000,24.052,24.2,24.02,24.02,7779,0
+EPR_C.US,D,20150427,000000,24.32,24.32,23.9,24.15,3400,0
+EPR_C.US,D,20150428,000000,23.94,24.1,23.94,24.1,4578,0
+EPR_C.US,D,20150429,000000,23.95,24.18,23.95,24.1,3269,0
+EPR_C.US,D,20150430,000000,23.94,23.99,23.8,23.85,93088,0
+EPR_C.US,D,20150504,000000,23.92,23.96,23.83,23.9,3246,0
+EPR_C.US,D,20150505,000000,23.79,23.79,23.71,23.74,9442,0
+EPR_C.US,D,20150506,000000,23.74,23.74,23.6,23.6,1700,0
+EPR_C.US,D,20150507,000000,23.61,23.826,23.61,23.826,2728,0
+EPR_C.US,D,20150508,000000,23.88,24.163,23.88,24,1587,0
+EPR_C.US,D,20150511,000000,23.89,24.14,23.89,23.936,600,0
+EPR_C.US,D,20150512,000000,23.75,23.75,23.6,23.64,11935,0
+EPR_C.US,D,20150513,000000,23.75,23.841,23.75,23.841,3150,0
+EPR_C.US,D,20150514,000000,23.72,23.95,23.69,23.95,4200,0
+EPR_C.US,D,20150515,000000,24,24,24,24,400,0
+EPR_C.US,D,20150518,000000,24,24.16,23.89,24.07,3600,0
+EPR_C.US,D,20150519,000000,24.169,24.169,23.849,24.08,3597,0
+EPR_C.US,D,20150520,000000,24.08,24.16,23.99,24.066,5372,0
+EPR_C.US,D,20150521,000000,24.1,24.11,23.8,24.03,4600,0
+EPR_C.US,D,20150522,000000,24.05,24.05,24.036,24.036,950,0
+EPR_C.US,D,20150526,000000,23.71,23.89,23.71,23.861,6885,0
+EPR_C.US,D,20150527,000000,23.98,23.98,23.74,23.9,5708,0
+EPR_C.US,D,20150528,000000,24.048,24.048,24.048,24.048,500,0
+EPR_C.US,D,20150529,000000,23.52,23.91,23.52,23.74,717,0
+EPR_C.US,D,20150601,000000,24.04,24.04,23.9,23.9,400,0
+EPR_C.US,D,20150602,000000,23.87,23.878,23.773,23.82,3257,0
+EPR_C.US,D,20150603,000000,23.716,23.961,23.65,23.7,6085,0
+EPR_C.US,D,20150604,000000,23.65,23.7,23.6,23.7,2227,0
+EPR_C.US,D,20150605,000000,23.52,23.57,23.35,23.37,10136,0
+EPR_C.US,D,20150608,000000,23.71,23.77,23.7,23.7,681,0
+EPR_C.US,D,20150609,000000,23.44,23.558,23.27,23.3,3362,0
+EPR_C.US,D,20150610,000000,23.369,23.59,23.369,23.54,5300,0
+EPR_C.US,D,20150611,000000,23.31,23.55,23.25,23.4,5530,0
+EPR_C.US,D,20150612,000000,23.35,23.43,22.96,23.43,11450,0
+EPR_C.US,D,20150615,000000,23.1,23.287,23.08,23.287,4833,0
+EPR_C.US,D,20150616,000000,23.11,23.24,23.082,23.082,1234,0
+EPR_C.US,D,20150617,000000,23.11,23.28,23.073,23.213,5160,0
+EPR_C.US,D,20150618,000000,23.3,23.55,23.3,23.36,58930,0
+EPR_C.US,D,20150619,000000,23.23,23.43,23.22,23.37,3814,0
+EPR_C.US,D,20150622,000000,23.41,23.61,23.34,23.58,9100,0
+EPR_C.US,D,20150623,000000,23.1,23.52,23.1,23.45,2023,0
+EPR_C.US,D,20150624,000000,23.4,23.49,23.125,23.288,8958,0
+EPR_C.US,D,20150625,000000,23.27,23.33,23.21,23.33,1350,0
+EPR_C.US,D,20150626,000000,22.82,22.84,22.407,22.83,7044,0
+EPR_C.US,D,20150629,000000,22.72,23,22.72,22.8,12070,0
+EPR_C.US,D,20150630,000000,22.94,22.97,22.518,22.97,7400,0
+EPR_C.US,D,20150701,000000,22.52,22.85,22.45,22.85,1400,0
+EPR_C.US,D,20150702,000000,22.923,23.02,22.923,23.02,1528,0
+EPR_C.US,D,20150707,000000,22.912,23.2,22.912,23.19,2600,0
+EPR_C.US,D,20150708,000000,22.9,23.162,22.875,23.05,804,0
+EPR_C.US,D,20150709,000000,22.97,22.97,22.92,22.92,700,0
+EPR_C.US,D,20150710,000000,23.01,23.02,23.01,23.02,300,0
+EPR_C.US,D,20150713,000000,23.1,23.11,22.86,22.86,7965,0
+EPR_C.US,D,20150714,000000,22.55,23.08,22.55,23.08,1825,0
+EPR_C.US,D,20150715,000000,22.925,23.17,22.925,23.1,900,0
+EPR_C.US,D,20150716,000000,23.2,23.2,23.1,23.1,2600,0
+EPR_C.US,D,20150717,000000,23.07,23.1,22.91,23.09,6719,0
+EPR_C.US,D,20150720,000000,23.1,23.15,22.84,23.01,12492,0
+EPR_C.US,D,20150721,000000,22.89,23.076,22.89,22.95,3458,0
+EPR_C.US,D,20150722,000000,23,23.197,23,23.02,2600,0
+EPR_C.US,D,20150723,000000,23.21,23.21,22.96,22.96,2000,0
+EPR_C.US,D,20150724,000000,23.07,23.07,22.721,22.721,233,0
+EPR_C.US,D,20150727,000000,22.762,23.05,22.762,22.86,2167,0
+EPR_C.US,D,20150728,000000,22.92,23.05,22.92,23.05,2300,0
+EPR_C.US,D,20150729,000000,22.943,23,22.89,22.93,5237,0
+EPR_C.US,D,20150730,000000,22.9,22.95,22.86,22.95,1600,0
+EPR_C.US,D,20150731,000000,22.89,23.19,22.81,23.19,5080,0
+EPR_C.US,D,20150803,000000,22.9,23.26,22.9,23.133,2812,0
+EPR_C.US,D,20150804,000000,23.19,23.66,23.16,23.29,4192,0
+EPR_C.US,D,20150805,000000,23.3,23.3,22.75,22.86,4000,0
+EPR_C.US,D,20150806,000000,22.86,23.07,21.26,22.21,6896,0
+EPR_C.US,D,20150807,000000,22.6,22.6,22.58,22.58,200,0
+EPR_C.US,D,20150810,000000,22.75,22.75,22.318,22.318,1300,0
+EPR_C.US,D,20150811,000000,22.76,22.77,22.315,22.7,1645,0
+EPR_C.US,D,20150813,000000,22.95,22.99,22.95,22.99,2305,0
+EPR_C.US,D,20150814,000000,22.98,23.113,22.97,23.113,5100,0
+EPR_C.US,D,20150817,000000,22.98,22.98,22.97,22.97,300,0
+EPR_C.US,D,20150818,000000,23.168,23.168,23.168,23.168,425,0
+EPR_C.US,D,20150820,000000,22.88,23.019,22.86,22.881,3137,0
+EPR_C.US,D,20150824,000000,22.13,22.32,21,22.2,9565,0
+EPR_C.US,D,20150825,000000,22.2,22.2,21.75,21.75,2445,0
+EPR_C.US,D,20150826,000000,21.79,21.8,21.46,21.8,3200,0
+EPR_C.US,D,20150827,000000,21.99,22.34,21.97,22.34,12252,0
+EPR_C.US,D,20150828,000000,22.019,22.41,22.019,22.41,1100,0
+EPR_C.US,D,20150831,000000,22.18,22.18,21.99,22.11,6570,0
+EPR_C.US,D,20150901,000000,21.92,21.94,21.7,21.86,6665,0
+EPR_C.US,D,20150902,000000,22.01,22.01,21.96,21.96,4540,0
+EPR_C.US,D,20150903,000000,21.99,21.99,21.9,21.966,1500,0
+EPR_C.US,D,20150904,000000,21.8,21.8,21.71,21.71,2086,0
+EPR_C.US,D,20150908,000000,21.653,21.94,21.653,21.7,2130,0
+EPR_C.US,D,20150909,000000,22.04,22.04,21.57,21.67,1540,0
+EPR_C.US,D,20150911,000000,21.75,22.13,21.75,22.13,700,0
+EPR_C.US,D,20150914,000000,22.13,22.13,21.79,21.97,792,0
+EPR_C.US,D,20150915,000000,21.96,22.085,21.96,22.085,2900,0
+EPR_C.US,D,20150916,000000,22.05,22.14,22.05,22.14,725,0
+EPR_C.US,D,20150917,000000,22.4,22.44,22.07,22.103,2282,0
+EPR_C.US,D,20150918,000000,22.44,22.47,22.44,22.47,200,0
+EPR_C.US,D,20150921,000000,22.408,22.49,22.262,22.38,589,0
+EPR_C.US,D,20150922,000000,22.32,22.473,22.22,22.22,1110,0
+EPR_C.US,D,20150923,000000,22.24,22.5,22.21,22.425,1310,0
+EPR_C.US,D,20150924,000000,22.52,22.52,22.255,22.255,1083,0
+EPR_C.US,D,20150925,000000,22.2,22.49,22.2,22.49,3326,0
+EPR_C.US,D,20150928,000000,22.4,22.4,22,22,4880,0
+EPR_C.US,D,20150929,000000,22.03,22.06,21.88,21.88,1200,0
+EPR_C.US,D,20150930,000000,21.88,22.204,21.85,22.16,7723,0
+EPR_C.US,D,20151001,000000,21.82,21.85,21.82,21.84,1200,0
+EPR_C.US,D,20151002,000000,21.85,22.17,21.85,22.14,1050,0
+EPR_C.US,D,20151005,000000,22.14,22.15,22.11,22.15,2429,0
+EPR_C.US,D,20151007,000000,22.361,22.361,22.361,22.361,175,0
+EPR_C.US,D,20151008,000000,22.55,22.628,22.343,22.5,9687,0
+EPR_C.US,D,20151012,000000,22.15,22.91,22.15,22.83,3066,0
+EPR_C.US,D,20151013,000000,22.59,22.59,22.443,22.443,2600,0
+EPR_C.US,D,20151014,000000,22.53,22.54,22.46,22.46,1933,0
+EPR_C.US,D,20151016,000000,22.85,22.85,22.85,22.85,216,0
+EPR_C.US,D,20151019,000000,23.25,23.25,22.85,22.85,4537,0
+EPR_C.US,D,20151020,000000,23.25,23.25,23.25,23.25,466,0
+EPR_C.US,D,20151021,000000,23.269,23.269,23.269,23.269,150,0
+EPR_C.US,D,20151022,000000,23.1,23.36,23.1,23.36,2400,0
+EPR_C.US,D,20151023,000000,23.186,23.35,23.09,23.09,1163,0
+EPR_C.US,D,20151026,000000,23.15,23.37,23.11,23.37,4402,0
+EPR_C.US,D,20151027,000000,23.111,23.336,22.99,23.09,3053,0
+EPR_C.US,D,20151028,000000,22.93,23.09,22.93,23.09,1900,0
+EPR_C.US,D,20151029,000000,23.23,23.34,23.09,23.25,8215,0
+EPR_C.US,D,20151030,000000,23.25,23.355,23.25,23.355,340,0
+EPR_C.US,D,20151102,000000,23.26,23.3,23.26,23.3,625,0
+EPR_C.US,D,20151103,000000,23.3,23.4,23.3,23.387,2869,0
+EPR_C.US,D,20151104,000000,23.52,23.91,23.5,23.59,2691,0
+EPR_C.US,D,20151105,000000,23.587,23.62,23.263,23.587,4340,0
+EPR_C.US,D,20151106,000000,23.26,23.27,23,23,5826,0
+EPR_C.US,D,20151109,000000,23.136,23.136,22.64,22.64,2200,0
+EPR_C.US,D,20151110,000000,22.51,22.937,22.51,22.87,927,0
+EPR_C.US,D,20151112,000000,22.44,22.9,22.44,22.82,1484,0
+EPR_C.US,D,20151113,000000,22.563,22.563,22.563,22.563,180,0
+EPR_C.US,D,20151116,000000,22.522,22.6,22.49,22.6,1925,0
+EPR_C.US,D,20151117,000000,22.86,22.99,22.61,22.99,2612,0
+EPR_C.US,D,20151118,000000,22.766,23,22.766,22.85,2400,0
+EPR_C.US,D,20151119,000000,22.861,22.947,22.861,22.9,3225,0
+EPR_C.US,D,20151120,000000,22.7,23.111,22.589,23.04,4893,0
+EPR_C.US,D,20151123,000000,23.48,23.48,22.95,22.95,2364,0
+EPR_C.US,D,20151124,000000,22.87,22.95,22.85,22.95,1564,0
+EPR_C.US,D,20151125,000000,22.98,23.088,22.936,22.95,6339,0
+EPR_C.US,D,20151127,000000,23.17,23.2,23.17,23.2,2000,0
+EPR_C.US,D,20151130,000000,23.112,23.19,22.97,23.17,8943,0
+EPR_C.US,D,20151201,000000,22.971,23.107,22.97,23.107,1500,0
+EPR_C.US,D,20151202,000000,23.24,23.27,23.05,23.05,4120,0
+EPR_C.US,D,20151203,000000,22.9,23,22.838,23,13259,0
+EPR_C.US,D,20151204,000000,22.95,23.085,22.861,23.077,12700,0
+EPR_C.US,D,20151207,000000,23,23.17,22.75,22.864,3015,0
+EPR_C.US,D,20151208,000000,22.91,23.18,22.88,23.18,500,0
+EPR_C.US,D,20151209,000000,23.192,23.24,22.95,23.24,1500,0
+EPR_C.US,D,20151210,000000,23.222,23.222,22.922,22.925,10297,0
+EPR_C.US,D,20151211,000000,22.78,22.847,22.75,22.847,13530,0
+EPR_C.US,D,20151214,000000,22.65,22.85,22.56,22.6,5050,0
+EPR_C.US,D,20151215,000000,22.06,23.032,22.06,22.7,4000,0
+EPR_C.US,D,20151216,000000,22.766,23.1,22.695,23.1,14700,0
+EPR_C.US,D,20151217,000000,22.894,23.25,22.894,23.25,2700,0
+EPR_C.US,D,20151218,000000,23.179,23.179,23.15,23.15,2200,0
+EPR_C.US,D,20151221,000000,23.15,23.5,23.15,23.5,22500,0
+EPR_C.US,D,20151222,000000,23.149,23.77,23.149,23.77,1763,0
+EPR_C.US,D,20151223,000000,23.42,23.77,23.36,23.77,8814,0
+EPR_C.US,D,20151224,000000,23.48,23.91,23.45,23.91,3255,0
+EPR_C.US,D,20151228,000000,23.86,23.95,23.86,23.95,410,0
+EPR_C.US,D,20151229,000000,23.78,23.98,23.71,23.9,5112,0
+EPR_C.US,D,20151230,000000,23.84,23.94,23.83,23.94,6515,0
+EPR_C.US,D,20151231,000000,23.8,24.01,23.8,24,7806,0
+EPR_C.US,D,20160104,000000,23.91,23.93,23.68,23.68,1776,0
+EPR_C.US,D,20160105,000000,23.52,23.97,23.52,23.97,29303,0
+EPR_C.US,D,20160106,000000,23.951,24.19,23.951,24.19,724,0
+EPR_C.US,D,20160107,000000,23.99,24,23.31,23.31,2751,0
+EPR_C.US,D,20160108,000000,23.4,23.4,23.4,23.4,500,0
+EPR_C.US,D,20160111,000000,23.55,23.86,23.55,23.86,2324,0
+EPR_C.US,D,20160112,000000,24.05,24.05,23.4,23.4,3700,0
+EPR_C.US,D,20160113,000000,23.5,23.59,23.3,23.3,3607,0
+EPR_C.US,D,20160114,000000,23.47,23.62,23.25,23.5,5495,0
+EPR_C.US,D,20160115,000000,23.3,23.3,22.8439,22.95,1133,0
+EPR_C.US,D,20160119,000000,22.695,22.695,22.695,22.695,0,0
+EPR_C.US,D,20160120,000000,22.55,22.5844,22.22,22.554,9785,0
+EPR_C.US,D,20160121,000000,23.11,23.11,22.61,23.04,4277,0
+EPR_C.US,D,20160122,000000,23.153,23.4,23.07,23.4,3766,0
+EPR_C.US,D,20160125,000000,23.47,23.48,23.45,23.45,1316,0
+EPR_C.US,D,20160126,000000,23.82,23.87,23.82,23.87,3438,0
+EPR_C.US,D,20160127,000000,23.3908,23.75,23.3908,23.75,6004,0
+EPR_C.US,D,20160128,000000,23.3742,24,23.3742,23.85,12661,0
+EPR_C.US,D,20160129,000000,23.531,24.29,23.531,24.29,5263,0
+EPR_C.US,D,20160201,000000,23.6,24.32,23.6,24.32,2012,0
+EPR_C.US,D,20160202,000000,24.24,24.24,24.12,24.21,3514,0
+EPR_C.US,D,20160203,000000,24.24,24.54,24.24,24.46,9653,0
+EPR_C.US,D,20160204,000000,25.23,25.23,24.48,24.5484,27776,0
+EPR_C.US,D,20160205,000000,24.35,24.39,24.35,24.39,200,0
+EPR_C.US,D,20160208,000000,24.34,24.34,23.92,24.34,3300,0
+EPR_C.US,D,20160209,000000,23.66,24.41,23.66,24.25,6543,0
+EPR_C.US,D,20160210,000000,24.15,24.2,24.0338,24.08,2687,0
+EPR_C.US,D,20160211,000000,24.1,24.19,23.77,24.19,3819,0
+EPR_C.US,D,20160212,000000,24.32,24.32,24.1128,24.1128,363,0
+EPR_C.US,D,20160216,000000,24.18,24.5,24.18,24.5,5482,0
+EPR_C.US,D,20160217,000000,25.2,25.2,24.58,24.6454,11121,0
+EPR_C.US,D,20160218,000000,24.7,24.7195,24.59,24.59,7909,0
+EPR_C.US,D,20160219,000000,24.47,24.67,24.47,24.6699,6814,0
+EPR_C.US,D,20160222,000000,24.8,24.9,24.5,24.7,22006,0
+EPR_C.US,D,20160223,000000,24.8983,24.8983,24.6549,24.7,5368,0
+EPR_C.US,D,20160224,000000,24.48,24.7,23,24.7,2850,0
+EPR_C.US,D,20160225,000000,24.83,25.35,24.83,25.28,11982,0
+EPR_C.US,D,20160226,000000,24.985,24.9899,24.6601,24.8373,2894,0
+EPR_C.US,D,20160229,000000,24.75,25,24.75,25,4000,0
+EPR_C.US,D,20160301,000000,25.21,25.21,25,25.11,7740,0
+EPR_C.US,D,20160302,000000,25.11,25.2,25.11,25.2,3075,0
+EPR_C.US,D,20160303,000000,24.91,24.91,24.91,24.91,650,0
+EPR_C.US,D,20160304,000000,24.7,24.92,24.633,24.75,17391,0
+EPR_C.US,D,20160307,000000,24.48,24.9968,24.48,24.9968,3890,0
+EPR_C.US,D,20160308,000000,25.02,25.03,24.8704,24.8704,2898,0
+EPR_C.US,D,20160309,000000,25.094,25.094,25,25.08,3539,0
+EPR_C.US,D,20160310,000000,25.14,25.14,25,25.0509,3159,0
+EPR_C.US,D,20160311,000000,24.75,25.25,24.75,25.25,4128,0
+EPR_C.US,D,20160314,000000,25.078,25.1422,25,25.1422,700,0
+EPR_C.US,D,20160315,000000,25.185,25.25,25.15,25.25,5050,0
+EPR_C.US,D,20160316,000000,25.16,25.3999,25.06,25.3999,10512,0
+EPR_C.US,D,20160317,000000,25.9,25.9,25.26,25.53,5718,0
+EPR_C.US,D,20160318,000000,25.1,25.63,25.07,25.63,7601,0
+EPR_C.US,D,20160321,000000,25.66,25.69,25.4292,25.4292,17228,0
+EPR_C.US,D,20160322,000000,25.7764,25.7764,25.441,25.441,1797,0
+EPR_C.US,D,20160323,000000,25.79,25.79,25.3846,25.5,2777,0
+EPR_C.US,D,20160324,000000,25.4011,25.5,25.4011,25.5,789,0
+EPR_C.US,D,20160328,000000,25.57,25.75,24.9,25.0328,18328,0
+EPR_C.US,D,20160329,000000,25.31,25.85,25.31,25.7905,30462,0
+EPR_C.US,D,20160330,000000,25.89,26.03,25.24,25.78,16221,0
+EPR_C.US,D,20160331,000000,25.75,26.01,25.75,25.98,10852,0
+EPR_C.US,D,20160401,000000,25.7223,25.77,25.71,25.71,26950,0
+EPR_C.US,D,20160404,000000,25.7519,25.7519,25.69,25.71,1050,0
+EPR_C.US,D,20160405,000000,25.72,25.7389,25.65,25.65,3992,0
+EPR_C.US,D,20160406,000000,25.565,25.89,25.3,25.89,17134,0
+EPR_C.US,D,20160407,000000,25.79,25.79,25.63,25.63,15663,0
+EPR_C.US,D,20160408,000000,25.7,25.92,24.92,25.87,11594,0
+EPR_C.US,D,20160411,000000,25.95,25.9501,25.83,25.9,8010,0
+EPR_C.US,D,20160412,000000,25.9,26.13,25.9,26.0282,7232,0
+EPR_C.US,D,20160413,000000,25.969,26.18,25.86,26.13,38385,0
+EPR_C.US,D,20160414,000000,25.9721,26.0824,25.95,26.0824,2800,0
+EPR_C.US,D,20160415,000000,25.96,25.96,25.96,25.96,106,0
+EPR_C.US,D,20160418,000000,25.93,26.1801,25.9,25.95,10529,0
+EPR_C.US,D,20160419,000000,26.281,26.281,26.281,26.281,351,0
+EPR_C.US,D,20160420,000000,26.06,26.06,25.85,25.9556,2565,0
+EPR_C.US,D,20160421,000000,25.57,25.58,25.3501,25.3501,2088,0
+EPR_C.US,D,20160422,000000,25.3448,25.424,25.23,25.24,4521,0
+EPR_C.US,D,20160425,000000,25.48,25.48,25.48,25.48,200,0
+EPR_C.US,D,20160426,000000,25.62,25.96,25.62,25.8999,4292,0
+EPR_C.US,D,20160427,000000,25.6,25.7199,25.6,25.64,2546,0
+EPR_C.US,D,20160428,000000,25.8,25.8179,25.7422,25.75,3762,0
+EPR_C.US,D,20160429,000000,25.829,26.11,25.6,26.11,2600,0
+EPR_C.US,D,20160502,000000,26,26.35,26,26.3,27901,0
+EPR_C.US,D,20160503,000000,26.37,26.37,26.2101,26.2101,7993,0
+EPR_C.US,D,20160504,000000,26.14,27.01,26.14,27,61298,0
+EPR_C.US,D,20160505,000000,26.79,27,26.79,26.85,13925,0
+EPR_C.US,D,20160506,000000,26.82,27.35,26.77,27.35,110770,0
+EPR_C.US,D,20160509,000000,27.35,27.49,27.3,27.49,5480,0
+EPR_C.US,D,20160510,000000,27.72,27.72,27.4,27.57,7382,0
+EPR_C.US,D,20160511,000000,27.55,27.71,27.3059,27.71,6823,0
+EPR_C.US,D,20160512,000000,27.59,27.8,27.52,27.8,2330,0
+EPR_C.US,D,20160513,000000,27.88,27.88,27.3,27.42,6608,0
+EPR_C.US,D,20160516,000000,27.56,28.03,27.56,27.9,23305,0
+EPR_C.US,D,20160517,000000,27.7,27.7,27.16,27.46,77515,0
+EPR_C.US,D,20160518,000000,26.83,27.25,26.83,27,26180,0
+EPR_C.US,D,20160519,000000,26.73,27.08,26.55,27.08,14545,0
+EPR_C.US,D,20160520,000000,27,27.1829,27,27.15,9414,0
+EPR_C.US,D,20160523,000000,27.22,27.279,27.06,27.08,6817,0
+EPR_C.US,D,20160524,000000,27.25,27.3701,27.25,27.363,3344,0
+EPR_C.US,D,20160525,000000,27.59,27.59,27.25,27.4,80877,0
+EPR_C.US,D,20160526,000000,27.405,27.4504,27.4,27.4,6250,0
+EPR_C.US,D,20160527,000000,27.6,27.715,27.6,27.65,685,0
+EPR_C.US,D,20160531,000000,27.42,27.79,27.42,27.79,112624,0
+EPR_C.US,D,20160601,000000,27.5,27.89,27.5,27.6,17199,0
+EPR_C.US,D,20160602,000000,27.81,27.91,27.68,27.8201,10028,0
+EPR_C.US,D,20160603,000000,28.0001,28.23,27.84,27.96,55113,0
+EPR_C.US,D,20160606,000000,27.85,28,27.85,27.9501,11102,0
+EPR_C.US,D,20160607,000000,28.07,28.36,28.05,28.2,5668,0
+EPR_C.US,D,20160608,000000,28.18,28.4,28.18,28.4,5612,0
+EPR_C.US,D,20160609,000000,28.29,28.9,28.29,28.9,17395,0
+EPR_C.US,D,20160610,000000,28.7512,28.88,28.7512,28.85,4000,0
+EPR_C.US,D,20160613,000000,28.95,29.23,28.73,28.75,4044,0
+EPR_C.US,D,20160614,000000,28.75,28.8,28.68,28.73,16182,0
+EPR_C.US,D,20160615,000000,28.77,29,28.71,28.98,14952,0
+EPR_C.US,D,20160616,000000,28.84,29.04,28.84,29.04,7950,0
+EPR_C.US,D,20160617,000000,28.8413,28.89,28.77,28.77,5314,0
+EPR_C.US,D,20160620,000000,29,29.06,28.77,28.85,27992,0
+EPR_C.US,D,20160621,000000,28.92,29.1,28.05,29,21130,0
+EPR_C.US,D,20160622,000000,29.1,29.1,28.93,28.93,4212,0
+EPR_C.US,D,20160623,000000,28.96,28.99,28.88,28.88,2200,0
+EPR_C.US,D,20160624,000000,29.3,29.69,29.3,29.69,3400,0
+EPR_C.US,D,20160627,000000,29.42,29.58,29.21,29.5315,18600,0
+EPR_C.US,D,20160628,000000,29.45,29.8099,29.24,29.68,56192,0
+EPR_C.US,D,20160629,000000,30.1099,30.32,29.99,30.03,16960,0
+EPR_C.US,D,20160630,000000,30.55,30.75,30.24,30.71,19899,0
+EPR_C.US,D,20160701,000000,30.68,30.9999,30.41,30.9999,7272,0
+EPR_C.US,D,20160705,000000,31,31.18,30.9424,31.18,2300,0
+EPR_C.US,D,20160706,000000,31.27,31.27,30.8223,30.8223,60445,0
+EPR_C.US,D,20160707,000000,30.49,30.56,30.27,30.42,10630,0
+EPR_C.US,D,20160708,000000,30.6114,30.79,30.6022,30.73,6898,0
+EPR_C.US,D,20160711,000000,30.46,30.9001,30.45,30.88,8916,0
+EPR_C.US,D,20160712,000000,30.77,30.85,30.65,30.81,12778,0
+EPR_C.US,D,20160713,000000,30.5,31.08,30.5,31.07,11207,0
+EPR_C.US,D,20160714,000000,30.99,31,30.82,30.86,10057,0
+EPR_C.US,D,20160715,000000,31.04,31.15,30,30.83,10145,0
+EPR_C.US,D,20160718,000000,31.12,31.13,30.92,30.95,259851,0
+EPR_C.US,D,20160719,000000,31,31.0574,31,31,2771,0
+EPR_C.US,D,20160720,000000,31.09,31.12,30.9437,31.06,5023,0
+EPR_C.US,D,20160721,000000,31.09,31.1814,31.0049,31.1814,5879,0
+EPR_C.US,D,20160722,000000,31.4901,31.81,31.4901,31.65,1950,0
+EPR_C.US,D,20160725,000000,31.66,31.71,31.4852,31.52,12008,0
+EPR_C.US,D,20160726,000000,31.4963,31.5,31.44,31.5,34900,0
+EPR_C.US,D,20160727,000000,31.31,31.53,30.38,31.47,10334,0
+EPR_C.US,D,20160728,000000,31.46,31.826,31.46,31.826,2106,0
+EPR_C.US,D,20160729,000000,32.0915,32.2,32.05,32.05,3635,0
+EPR_C.US,D,20160801,000000,31,32.25,30.65,32.25,38805,0
+EPR_C.US,D,20160802,000000,32.22,32.22,31.28,31.66,27437,0
+EPR_C.US,D,20160803,000000,31.485,31.485,31.08,31.08,1800,0
+EPR_C.US,D,20160804,000000,31.58,31.58,31.24,31.3843,1950,0
+EPR_C.US,D,20160805,000000,31.25,31.31,31.16,31.2275,3525,0
+EPR_C.US,D,20160808,000000,31.364,31.364,31.31,31.31,600,0
+EPR_C.US,D,20160809,000000,31.29,31.3591,31.21,31.25,6400,0
+EPR_C.US,D,20160810,000000,31.49,31.5044,31.3925,31.5044,4600,0
+EPR_C.US,D,20160811,000000,31.0401,31.11,30.83,30.89,5820,0
+EPR_C.US,D,20160812,000000,31.03,31.04,30.95,31.01,3100,0
+EPR_C.US,D,20160815,000000,31,31.12,30.9,30.9,10476,0
+EPR_C.US,D,20160816,000000,30.65,30.69,30.19,30.23,1984,0
+EPR_C.US,D,20160817,000000,30.19,30.19,29.8,30.1,6133,0
+EPR_C.US,D,20160818,000000,29.85,30.441,29.85,30.15,5112,0
+EPR_C.US,D,20160819,000000,30.32,30.32,30.2022,30.233,3056,0
+EPR_C.US,D,20160822,000000,30.24,30.69,30.24,30.69,296252,0
+EPR_C.US,D,20160823,000000,30.8773,30.8773,30.65,30.67,11980,0
+EPR_C.US,D,20160824,000000,30.43,30.55,30.29,30.29,2005,0
+EPR_C.US,D,20160825,000000,30.29,30.46,30.29,30.42,4151,0
+EPR_C.US,D,20160826,000000,30.5601,30.57,30.15,30.15,500,0
+EPR_C.US,D,20160829,000000,30.34,30.63,30.33,30.63,19325,0
+EPR_C.US,D,20160830,000000,30.29,30.52,30.29,30.4047,7195,0
+EPR_C.US,D,20160831,000000,30.29,30.29,30.28,30.28,1990,0
+EPR_C.US,D,20160901,000000,30.36,30.36,30.3222,30.3222,1216,0
+EPR_C.US,D,20160902,000000,30.59,31.17,30.59,30.82,2141,0
+EPR_C.US,D,20160906,000000,30.4,30.9336,30.36,30.92,4660,0
+EPR_C.US,D,20160907,000000,30.84,31.19,30.84,31.11,3683,0
+EPR_C.US,D,20160908,000000,30.92,30.9999,30.83,30.86,4233,0
+EPR_C.US,D,20160909,000000,30.37,30.37,30,30.0425,5744,0
+EPR_C.US,D,20160912,000000,29.58,30.31,29.58,30.15,8534,0
+EPR_C.US,D,20160913,000000,29.9,29.9,29.44,29.4956,1750,0
+EPR_C.US,D,20160914,000000,29.5,29.59,29.47,29.59,1668,0
+EPR_C.US,D,20160915,000000,29.1,29.86,28.98,29.86,4855,0
+EPR_C.US,D,20160916,000000,29.7128,29.9367,29.7128,29.84,2231,0
+EPR_C.US,D,20160919,000000,29.8628,29.9526,29.8628,29.9526,211,0
+EPR_C.US,D,20160920,000000,30.04,30.27,29.8928,30.03,4525,0
+EPR_C.US,D,20160921,000000,29.92,30.28,29.92,30.28,800,0
+EPR_C.US,D,20160922,000000,30.85,31,30.77,30.9999,5414,0
+EPR_C.US,D,20160923,000000,31,31.01,30.83,31,4780,0
+EPR_C.US,D,20160926,000000,31.2461,31.2461,31.2461,31.2461,300,0
+EPR_C.US,D,20160927,000000,31.16,31.2,30.9727,30.9727,1470,0
+EPR_C.US,D,20160928,000000,30.48,30.58,30.48,30.58,500,0
+EPR_C.US,D,20160929,000000,30.75,30.92,30.75,30.86,13404,0
+EPR_C.US,D,20160930,000000,30.472,31.02,29.84,30.6675,286169,0
+EPR_C.US,D,20161003,000000,30.4499,30.4499,30.4499,30.4499,500,0
+EPR_C.US,D,20161005,000000,29.39,29.39,29.09,29.16,3554,0
+EPR_C.US,D,20161006,000000,29.09,29.09,28.95,29.05,10021,0
+EPR_C.US,D,20161007,000000,29.31,29.31,29.02,29.21,31918,0
+EPR_C.US,D,20161010,000000,29.23,29.25,29.05,29.05,33200,0
+EPR_C.US,D,20161011,000000,28.9869,29.07,28.74,29.04,6645,0
+EPR_C.US,D,20161012,000000,29.02,29.45,29.02,29.3301,2132,0
+EPR_C.US,D,20161013,000000,29.2,29.2,29.2,29.2,100,0
+EPR_C.US,D,20161014,000000,29.5001,29.5001,29.46,29.46,202086,0
+EPR_C.US,D,20161017,000000,29.4639,29.4639,29.08,29.34,1006,0
+EPR_C.US,D,20161019,000000,29.14,29.15,29.11,29.15,50901,0
+EPR_C.US,D,20161020,000000,29.44,29.4842,29.09,29.48,3079,0
+EPR_C.US,D,20161021,000000,28.98,29.4954,28.97,29.4842,1370,0
+EPR_C.US,D,20161024,000000,29.19,29.6064,28.88,29.6064,3835,0
+EPR_C.US,D,20161025,000000,30.4,30.4,29.4001,29.59,2725,0
+EPR_C.US,D,20161026,000000,29.2172,29.28,28.61,29.0791,6188,0
+EPR_C.US,D,20161027,000000,28.06,28.4026,27.98,28.25,3685,0
+EPR_C.US,D,20161028,000000,28.41,28.41,28.35,28.35,14400,0
+EPR_C.US,D,20161031,000000,28.52,28.6893,28.48,28.6893,1400,0
+EPR_C.US,D,20161101,000000,27.96,28.59,27.96,28.2,8540,0
+EPR_C.US,D,20161102,000000,27.57,28.36,27.57,27.79,68246,0
+EPR_C.US,D,20161103,000000,27.23,27.74,27.23,27.66,3300,0
+EPR_C.US,D,20161104,000000,27.28,27.57,27.07,27.18,22845,0
+EPR_C.US,D,20161107,000000,27.54,27.72,27.22,27.45,8849,0
+EPR_C.US,D,20161108,000000,27.52,28.29,27.52,27.88,2650,0
+EPR_C.US,D,20161109,000000,27.19,27.79,27.14,27.3,6466,0
+EPR_C.US,D,20161110,000000,27,27,26.45,26.75,4574,0
+EPR_C.US,D,20161111,000000,26.47,27.19,26.2,26.84,6300,0
+EPR_C.US,D,20161114,000000,26.81,27.2,26.81,27.2,3355,0
+EPR_C.US,D,20161115,000000,27.1501,27.4,27.1501,27.4,1500,0
+EPR_C.US,D,20161116,000000,26.57,27.26,26.57,27.26,16050,0
+EPR_C.US,D,20161117,000000,27.52,27.52,26.86,27.0706,1800,0
+EPR_C.US,D,20161118,000000,27.1,27.2237,27.03,27.2237,2109,0
+EPR_C.US,D,20161121,000000,27.6,27.6,26.87,27.1411,2852,0
+EPR_C.US,D,20161122,000000,27.25,27.77,27.25,27.77,1100,0
+EPR_C.US,D,20161123,000000,28.47,28.47,26.96,27.13,1882,0
+EPR_C.US,D,20161128,000000,27.28,27.7216,27.25,27.68,2321,0
+EPR_C.US,D,20161129,000000,27.68,28.15,27.56,28.065,10823,0
+EPR_C.US,D,20161130,000000,27.32,28.1255,27.32,27.87,83644,0
+EPR_C.US,D,20161201,000000,27.12,27.74,27.02,27.54,15837,0
+EPR_C.US,D,20161202,000000,27.35,28.12,27.35,27.8,1361,0
+EPR_C.US,D,20161205,000000,28.07,28.07,28.07,28.07,300,0
+EPR_C.US,D,20161206,000000,27.53,28.08,27.28,27.99,3100,0
+EPR_C.US,D,20161207,000000,27.59,28.47,27.59,27.89,4498,0
+EPR_C.US,D,20161208,000000,27.81,28.2524,27.73,28.2524,2600,0
+EPR_C.US,D,20161209,000000,27.94,28.58,27.94,28.13,1000,0
+EPR_C.US,D,20161212,000000,28.29,28.56,28.04,28.3501,8600,0
+EPR_C.US,D,20161213,000000,28.01,28.35,27.76,28.2,41954,0
+EPR_C.US,D,20161214,000000,28.16,28.5,28.04,28.05,850,0
+EPR_C.US,D,20161215,000000,27.9999,28,27.6,27.75,12510,0
+EPR_C.US,D,20161216,000000,27.95,27.96,27.89,27.95,10600,0
+EPR_C.US,D,20161219,000000,28.2,28.2423,28.2,28.2423,800,0
+EPR_C.US,D,20161220,000000,28,28.33,28,28.262,1500,0
+EPR_C.US,D,20161221,000000,27.34,28.49,27.34,28.07,2996,0
+EPR_C.US,D,20161222,000000,28.13,28.21,28,28.21,3300,0
+EPR_C.US,D,20161223,000000,28.05,28.196,28.02,28.196,1800,0
+EPR_C.US,D,20161227,000000,27.61,28.1507,27.61,28.07,3900,0
+EPR_C.US,D,20161228,000000,27.71,27.75,27.51,27.75,6550,0
+EPR_C.US,D,20161229,000000,28.3571,28.3571,28.18,28.3399,3126,0
+EPR_C.US,D,20161230,000000,28.5,28.63,28.4,28.46,13900,0
+EPR_C.US,D,20170104,000000,28.08,28.7881,28.08,28.63,35026,0
+EPR_C.US,D,20170105,000000,28.58,29.19,28.58,29.14,6250,0
+EPR_C.US,D,20170106,000000,29,29.1,28.08,28.7228,4100,0
+EPR_C.US,D,20170109,000000,28.58,28.58,28.34,28.34,1620,0
+EPR_C.US,D,20170110,000000,28.55,28.55,27.68,28.36,5905,0
+EPR_C.US,D,20170111,000000,28.02,28.829,28.02,28.62,54710,0
+EPR_C.US,D,20170112,000000,29.05,29.05,29.05,29.05,600,0
+EPR_C.US,D,20170117,000000,28.64,29.37,28.64,29.37,6035,0
+EPR_C.US,D,20170118,000000,29.37,29.4977,29.37,29.4977,800,0
+EPR_C.US,D,20170119,000000,28.8,28.8,28.8,28.8,1051,0
+EPR_C.US,D,20170120,000000,28.9711,29.1,28.9711,29.1,900,0
+EPR_C.US,D,20170123,000000,29.4734,29.49,29.4734,29.49,200,0
+EPR_C.US,D,20170124,000000,29.4304,29.4304,29.4304,29.4304,311,0
+EPR_C.US,D,20170125,000000,29.27,29.27,28.99,29.16,2200,0
+EPR_C.US,D,20170126,000000,29,29.16,29,29.16,1012,0
+EPR_C.US,D,20170127,000000,29,29.03,28.98,29,32800,0
+EPR_C.US,D,20170131,000000,29.44,29.46,29.14,29.1838,1890,0
+EPR_C.US,D,20170202,000000,28.84,28.852,28.8026,28.852,1139,0
+EPR_C.US,D,20170203,000000,28.84,29.2,28.5,29.2,2768,0
+EPR_C.US,D,20170206,000000,29.01,29.155,28.83,28.94,1450,0
+EPR_C.US,D,20170208,000000,29.25,29.25,29.1,29.1,1393,0
+EPR_C.US,D,20170210,000000,29.5,29.7076,29.5,29.7076,800,0
+EPR_C.US,D,20170213,000000,29.67,29.92,29.67,29.92,3050,0
+EPR_C.US,D,20170214,000000,29.6,29.6,29.6,29.6,100,0
+EPR_C.US,D,20170215,000000,29.45,29.6,29.4131,29.52,3390,0
+EPR_C.US,D,20170221,000000,29.77,29.95,29.69,29.95,6919,0
+EPR_C.US,D,20170222,000000,29.7821,29.7821,29.7821,29.7821,250,0
+EPR_C.US,D,20170224,000000,30.12,30.2161,30.0157,30.13,9289,0
+EPR_C.US,D,20170227,000000,30.32,30.4625,30.3,30.41,4650,0
+EPR_C.US,D,20170228,000000,30.3736,30.48,30.3736,30.48,400,0
+EPR_C.US,D,20170301,000000,30.03,30.04,30.03,30.04,400,0
+EPR_C.US,D,20170302,000000,30.1,30.1,30.1,30.1,200,0
+EPR_C.US,D,20170306,000000,29.77,29.77,29.55,29.55,2210,0
+EPR_C.US,D,20170307,000000,29.45,29.5384,29.45,29.49,1100,0
+EPR_C.US,D,20170308,000000,29.21,29.21,28.9,28.9,1558,0
+EPR_C.US,D,20170309,000000,28.59,28.6329,28.32,28.32,1782,0
+EPR_C.US,D,20170310,000000,28.2,28.2,28.03,28.17,1990,0
+EPR_C.US,D,20170313,000000,28.4526,28.4526,28.22,28.22,1353,0
+EPR_C.US,D,20170314,000000,28.3,28.5081,28.16,28.2,3025,0
+EPR_C.US,D,20170315,000000,28.4222,28.66,28.3726,28.63,2050,0
+EPR_C.US,D,20170316,000000,28.71,28.71,28.71,28.71,200,0
+EPR_C.US,D,20170321,000000,28.85,28.85,28.74,28.77,27200,0
+EPR_C.US,D,20170322,000000,28.75,28.8074,28.66,28.771,820,0
+EPR_C.US,D,20170323,000000,28.96,28.96,28.96,28.96,150,0
+EPR_C.US,D,20170324,000000,28.9,29.35,28.87,29.04,1372,0
+EPR_C.US,D,20170327,000000,28.92,28.92,28.61,28.61,3519,0
+EPR_C.US,D,20170328,000000,28.46,28.98,28.46,28.98,4100,0
+EPR_C.US,D,20170329,000000,28.56,28.67,28.56,28.67,580,0
+EPR_C.US,D,20170330,000000,28.7,29.06,28.7,29.06,7535,0
+EPR_C.US,D,20170331,000000,28.15,29.23,28.15,28.68,31865,0
+EPR_C.US,D,20170403,000000,28.9,28.9702,28.88,28.88,696,0
+EPR_C.US,D,20170404,000000,29,29,28.99,29,1250,0
+EPR_C.US,D,20170405,000000,29.08,29.1415,29.07,29.11,1300,0
+EPR_C.US,D,20170406,000000,29.06,29.2053,29.06,29.16,1100,0
+EPR_C.US,D,20170407,000000,29.26,29.26,29.2,29.2,28964,0
+EPR_C.US,D,20170410,000000,29.28,29.3,29.25,29.25,5600,0
+EPR_C.US,D,20170411,000000,29.6,29.6,29.6,29.6,5371,0
+EPR_C.US,D,20170412,000000,29.48,29.48,29.38,29.4,68533,0
+EPR_C.US,D,20170413,000000,29.41,29.41,29.35,29.35,1455,0
+EPR_C.US,D,20170417,000000,29.5,29.75,29.5,29.73,2290,0
+EPR_C.US,D,20170418,000000,29.8,29.91,29.8,29.9,35164,0
+EPR_C.US,D,20170419,000000,29.9531,29.9531,29,29.81,2937,0
+EPR_C.US,D,20170420,000000,29.64,29.64,29.64,29.64,1200,0
+EPR_C.US,D,20170421,000000,29.5117,29.5117,29.5117,29.5117,491,0
+EPR_C.US,D,20170424,000000,29.37,29.37,29.37,29.37,471,0
+EPR_C.US,D,20170425,000000,29.32,29.32,29.31,29.31,10600,0
+EPR_C.US,D,20170428,000000,28.59,28.7,28.58,28.7,4500,0
+EPR_C.US,D,20170504,000000,27.525,27.525,27.525,27.525,800,0
+EPR_C.US,D,20170505,000000,27.75,27.75,27.75,27.75,500,0
+EPR_C.US,D,20170508,000000,27.75,28.1,27.75,27.99,2349,0
+EPR_C.US,D,20170509,000000,27.65,27.68,27.65,27.67,25800,0
+EPR_C.US,D,20170511,000000,27.95,27.95,27.95,27.95,100,0
+EPR_C.US,D,20170512,000000,28,28.0869,28,28.0869,400,0
+EPR_C.US,D,20170515,000000,27.8805,28.407,27.8805,27.9129,28928,0
+EPR_C.US,D,20170516,000000,27.91,27.91,27.52,27.52,600,0
+EPR_C.US,D,20170517,000000,27.79,28.16,27.79,28.16,1940,0
+EPR_C.US,D,20170519,000000,28.1901,28.1901,28.1901,28.1901,300,0
+EPR_C.US,D,20170522,000000,28.2,28.25,28.06,28.15,41356,0
+EPR_C.US,D,20170523,000000,28.16,28.16,27.99,28,5600,0
+EPR_C.US,D,20170525,000000,28.471,28.471,28.47,28.47,500,0
+EPR_C.US,D,20170530,000000,28.2408,28.2408,28.2408,28.2408,400,0
+EPR_C.US,D,20170531,000000,27.91,28.36,27.91,28.36,854,0
+EPR_C.US,D,20170601,000000,28.05,28.3599,28.05,28.3599,85974,0
+EPR_C.US,D,20170602,000000,27.55,28.64,27.55,28.64,1680,0
+EPR_C.US,D,20170605,000000,28.18,28.38,28.16,28.38,64162,0
+EPR_C.US,D,20170606,000000,28.3367,28.3899,28.3367,28.3899,500,0
+EPR_C.US,D,20170607,000000,28.3962,28.51,28.228,28.51,4512,0
+EPR_C.US,D,20170608,000000,28.36,28.4725,28.36,28.4725,1523,0
+EPR_C.US,D,20170609,000000,28.6034,29.21,28.58,28.62,29318,0
+EPR_C.US,D,20170612,000000,28.8,28.8,28.8,28.8,1300,0
+EPR_C.US,D,20170614,000000,28.52,29.25,28.52,29.0729,4406,0
+EPR_C.US,D,20170615,000000,29.25,29.73,29.25,29.73,2554,0
+EPR_C.US,D,20170616,000000,29.36,29.4453,29.34,29.35,2900,0
+EPR_C.US,D,20170619,000000,29.5,29.5,27.53,29.3,5681,0
+EPR_C.US,D,20170620,000000,29.45,29.45,29.45,29.45,100,0
+EPR_C.US,D,20170621,000000,29.06,29.1325,29.06,29.1325,1000,0
+EPR_C.US,D,20170622,000000,29.08,29.24,29.08,29.23,925,0
+EPR_C.US,D,20170626,000000,29.5,29.7,29.49,29.7,1121,0
+EPR_C.US,D,20170628,000000,29.07,29.12,29,29,3010,0
+EPR_C.US,D,20170629,000000,28.4,28.4,28.2,28.2,2406,0
+EPR_C.US,D,20170703,000000,28.49,28.5,28.48,28.5,1700,0
+EPR_C.US,D,20170705,000000,28.39,28.39,28.39,28.39,1035,0
+EPR_C.US,D,20170707,000000,28.2945,28.36,28.171,28.171,937,0
+EPR_C.US,D,20170710,000000,28.17,28.17,27.95,27.95,7300,0
+EPR_C.US,D,20170712,000000,28.22,28.24,28.1009,28.1009,3800,0
+EPR_C.US,D,20170713,000000,28.27,28.44,28.14,28.44,2400,0
+EPR_C.US,D,20170714,000000,28.64,28.76,28.64,28.75,2201,0
+EPR_C.US,D,20170717,000000,29.19,29.19,28.66,28.9,4092,0
+EPR_C.US,D,20170718,000000,28.9,28.9,28.85,28.85,267,0
+EPR_C.US,D,20170719,000000,28.98,28.98,28.9512,28.9512,201,0
+EPR_C.US,D,20170720,000000,28.97,28.97,28.9,28.96,4700,0
+EPR_C.US,D,20170721,000000,29.49,29.49,28.3745,28.3745,1518,0
+EPR_C.US,D,20170724,000000,28.9035,28.9035,28.53,28.53,320,0
+EPR_C.US,D,20170725,000000,28.2,28.4,28.2,28.4,3440,0
+EPR_C.US,D,20170726,000000,28.39,28.48,28.39,28.48,300,0
+EPR_C.US,D,20170727,000000,28.55,28.55,28.55,28.55,100,0
+EPR_C.US,D,20170728,000000,28.5,28.5,25.71,28.27,9855,0
+EPR_C.US,D,20170731,000000,28.31,28.31,28.305,28.31,2300,0
+EPR_C.US,D,20170801,000000,28.77,28.77,28.44,28.4827,957,0
+EPR_C.US,D,20170802,000000,27.45,27.4775,27.45,27.4775,200,0
+EPR_C.US,D,20170803,000000,27.56,27.59,27.56,27.59,501,0
+EPR_C.US,D,20170804,000000,27.741,27.75,27.741,27.75,533,0
+EPR_C.US,D,20170807,000000,27.5737,27.5737,27.5,27.5,334,0
+EPR_C.US,D,20170808,000000,27.75,27.75,27.2125,27.2125,920,0
+EPR_C.US,D,20170810,000000,27.1514,27.1514,27.1514,27.1514,200,0
+EPR_C.US,D,20170811,000000,27.01,27.01,23.99,26.67,12334,0
+EPR_C.US,D,20170814,000000,26.76,27.25,26.76,27.02,2200,0
+EPR_C.US,D,20170815,000000,27.1,27.13,27.1,27.102,11051,0
+EPR_C.US,D,20170816,000000,27.25,27.25,27.25,27.25,350,0
+EPR_C.US,D,20170817,000000,27.16,27.16,27.16,27.16,500,0
+EPR_C.US,D,20170818,000000,26.87,27.0035,26.87,27.0035,280,0
+EPR_C.US,D,20170822,000000,27.0477,27.0477,26.86,26.86,650,0
+EPR_C.US,D,20170824,000000,27.24,27.33,27.24,27.26,2500,0
+EPR_C.US,D,20170825,000000,27.25,27.76,27.25,27.76,621,0
+EPR_C.US,D,20170829,000000,27.4618,27.4618,27.4618,27.4618,100,0
+EPR_C.US,D,20170830,000000,27.4,27.4,27.3,27.3,427,0
+EPR_C.US,D,20170831,000000,27.67,28.06,27.67,28,150950,0
+EPR_C.US,D,20170901,000000,28.01,28.01,28,28,600,0
+EPR_C.US,D,20170905,000000,28.0001,28.3,28,28.17,1973,0
+EPR_C.US,D,20170907,000000,27.98,28.26,27.98,28.1,8340,0
+EPR_C.US,D,20170908,000000,28.16,28.56,28.16,28.41,853,0
+EPR_C.US,D,20170911,000000,28.5,28.805,28.5,28.805,1973,0
+EPR_C.US,D,20170912,000000,28.5,28.5,28.4842,28.5,1880,0
+EPR_C.US,D,20170914,000000,28.31,28.75,28.31,28.75,200,0
+EPR_C.US,D,20170915,000000,28.96,28.96,28.96,28.96,146,0
+EPR_C.US,D,20170920,000000,28.64,28.71,27.99,28.05,3010,0
+EPR_C.US,D,20170925,000000,28,28.5,28,28.5,1580,0
+EPR_C.US,D,20170926,000000,28.5,28.5,28.5,28.5,130,0
+EPR_C.US,D,20170927,000000,28.176,28.176,27.79,27.79,250,0
+EPR_C.US,D,20170928,000000,27.96,27.96,27.61,27.61,1447,0
+EPR_C.US,D,20170929,000000,27.71,27.71,27.71,27.71,310,0
+EPR_C.US,D,20171003,000000,27.8504,27.8504,27.8504,27.8504,520,0
+EPR_C.US,D,20171005,000000,28.2,28.2,28.0601,28.08,8600,0
+EPR_C.US,D,20171010,000000,28.2,28.2,27.73,27.7301,2188,0
+EPR_C.US,D,20171012,000000,27.96,27.99,27.96,27.971,678,0
+EPR_C.US,D,20171013,000000,28.1,28.1,28.1,28.1,100,0
+EPR_C.US,D,20171018,000000,28.11,28.2505,28.11,28.2505,242,0
+EPR_C.US,D,20171020,000000,28.0578,28.0578,28.0578,28.0578,225,0
+EPR_C.US,D,20171023,000000,28.11,28.19,27.88,27.89,2350,0
+EPR_C.US,D,20171024,000000,27.7,27.7,27.7,27.7,100,0
+EPR_C.US,D,20171025,000000,27.68,27.68,27.58,27.58,2315,0
+EPR_C.US,D,20171031,000000,27.65,27.84,27.65,27.84,700,0
+EPR_C.US,D,20171101,000000,27.8374,27.8374,27.74,27.74,725,0
+EPR_C.US,D,20171102,000000,27.68,27.8888,27.65,27.8641,30232,0
+EPR_C.US,D,20171106,000000,27.78,27.8356,27.78,27.8356,200,0
+EPR_C.US,D,20171107,000000,27.9699,27.99,27.9699,27.99,10308,0
+EPR_C.US,D,20171108,000000,28.14,28.15,28.14,28.15,1100,0
+EPR_C.US,D,20171109,000000,27.14,27.6,27.14,27.51,4808,0
+EPR_C.US,D,20171110,000000,27.36,27.4218,27.36,27.4218,350,0
+EPR_C.US,D,20171115,000000,26.47,27.51,26.47,27.18,2872,0
+EPR_C.US,D,20171117,000000,27.17,27.17,27.17,27.17,1020,0
+EPR_C.US,D,20171120,000000,27.3,27.32,27.3,27.32,300,0
+EPR_C.US,D,20171121,000000,27.3319,27.3319,27.28,27.28,940,0
+EPR_C.US,D,20171122,000000,27.17,27.55,27.17,27.5,500,0
+EPR_C.US,D,20171127,000000,27.09,27.48,27.09,27.48,817,0
+EPR_C.US,D,20171128,000000,27.16,27.16,27.16,27.16,500,0
+EPR_C.US,D,20171129,000000,27.4,27.4,27.31,27.3366,3200,0
+EPR_C.US,D,20171130,000000,27.4,27.76,27.4,27.72,128540,0
+EPR_C.US,D,20171201,000000,27.46,27.46,27.46,27.46,150,0
+EPR_C.US,D,20171204,000000,27.44,27.6161,27.44,27.6161,2970,0
+EPR_C.US,D,20171206,000000,26.94,27.01,26.93,27,2875,0
+EPR_C.US,D,20171207,000000,27.2,27.2,27.2,27.2,100,0
+EPR_C.US,D,20171211,000000,27.4,27.434,27.4,27.434,800,0
+EPR_C.US,D,20171212,000000,27.47,27.5492,27.47,27.5492,700,0
+EPR_C.US,D,20171218,000000,27.42,27.44,27.42,27.44,8071,0
+EPR_C.US,D,20171219,000000,26.9,26.98,26.88,26.98,63010,0
+EPR_C.US,D,20171220,000000,26.72,26.74,26.6,26.6,18210,0
+EPR_C.US,D,20171221,000000,26.51,26.51,26.35,26.4,4103,0
+EPR_C.US,D,20171222,000000,26.486,26.486,26.486,26.486,337,0
+EPR_C.US,D,20171226,000000,26.71,27.01,26.71,26.77,2411,0
+EPR_C.US,D,20171227,000000,26.9158,27.02,26.9158,26.9301,1600,0
+EPR_C.US,D,20171228,000000,26.6911,26.8,26.69,26.69,650,0
+EPR_C.US,D,20171229,000000,26.92,26.92,26.92,26.92,600,0
+EPR_C.US,D,20180102,000000,26.63,26.939,26.61,26.71,12330,0
+EPR_C.US,D,20180103,000000,26.4975,26.51,26.22,26.22,7395,0
+EPR_C.US,D,20180104,000000,26.41,26.41,26.1,26.11,15500,0
+EPR_C.US,D,20180105,000000,26.12,26.1787,26,26.1489,24900,0
+EPR_C.US,D,20180108,000000,26.15,26.31,26.141,26.2982,13330,0
+EPR_C.US,D,20180109,000000,25.99,26.05,25.8318,25.8318,7825,0
+EPR_C.US,D,20180110,000000,25.62,25.62,25.5054,25.5378,2545,0
+EPR_C.US,D,20180111,000000,25.379,25.53,25.379,25.51,114931,0
+EPR_C.US,D,20180112,000000,25.99,25.99,25.99,25.99,550,0
+EPR_C.US,D,20180116,000000,25.45,25.74,25.45,25.5999,1297,0
+EPR_C.US,D,20180117,000000,25.6,25.73,25.6,25.73,1015,0
+EPR_C.US,D,20180118,000000,25.479,25.479,25.33,25.39,851,0
+EPR_C.US,D,20180119,000000,25.24,25.52,25.24,25.51,39364,0
+EPR_C.US,D,20180122,000000,25.5708,25.61,25.5708,25.6,681,0
+EPR_C.US,D,20180123,000000,25.65,25.84,25.61,25.84,864,0
+EPR_C.US,D,20180124,000000,25.88,25.9,25.84,25.9,500,0
+EPR_C.US,D,20180126,000000,25.715,25.8699,25.53,25.53,16976,0
+EPR_C.US,D,20180129,000000,25.6,25.6,25.6,25.6,100,0
+EPR_C.US,D,20180130,000000,25.25,25.25,25.0685,25.0999,3380,0
+EPR_C.US,D,20180131,000000,25.13,25.35,25.0792,25.33,182085,0
+EPR_C.US,D,20180201,000000,25.25,25.25,25.25,25.25,1000,0
+EPR_C.US,D,20180202,000000,25,25.01,25,25.01,302,0
+EPR_C.US,D,20180205,000000,24.75,24.76,24.63,24.76,800,0
+EPR_C.US,D,20180206,000000,24.6199,24.6199,24.53,24.53,1133,0
+EPR_C.US,D,20180207,000000,24.8,24.809,24.53,24.53,5462,0
+EPR_C.US,D,20180208,000000,24.45,24.45,24.45,24.45,200,0
+EPR_C.US,D,20180209,000000,24.71,24.71,24.71,24.71,2587,0
+EPR_C.US,D,20180212,000000,24.5,24.5,24.5,24.5,112,0
+EPR_C.US,D,20180213,000000,24.43,24.552,24.4,24.4788,3150,0
+EPR_C.US,D,20180216,000000,24.9,24.9,24.9,24.9,150,0
+EPR_C.US,D,20180220,000000,24.3,24.86,24.3,24.76,1090,0
+EPR_C.US,D,20180221,000000,24.81,24.82,24.68,24.68,2280,0
+EPR_C.US,D,20180222,000000,24.6,24.787,24.6,24.787,2400,0
+EPR_C.US,D,20180223,000000,24.83,24.95,24.83,24.867,4269,0
+EPR_C.US,D,20180226,000000,25.23,25.26,25.1701,25.24,5020,0
+EPR_C.US,D,20180227,000000,25.5,25.52,25.02,25.02,8068,0
+EPR_C.US,D,20180228,000000,25.21,25.35,24.96,25.1,3655,0
+EPR_C.US,D,20180301,000000,24.25,24.25,23.3838,23.82,29557,0
+EPR_C.US,D,20180302,000000,23.61,23.97,23.6,23.85,4210,0
+EPR_C.US,D,20180305,000000,24.01,24.52,24.01,24.3,4590,0
+EPR_C.US,D,20180306,000000,24.5912,24.71,24.59,24.7,3400,0
+EPR_C.US,D,20180307,000000,24.26,24.98,24.23,24.6995,7822,0
+EPR_C.US,D,20180308,000000,24.2781,24.61,24.2781,24.5925,1500,0
+EPR_C.US,D,20180309,000000,24.48,24.65,24.48,24.5914,2428,0
+EPR_C.US,D,20180312,000000,24.52,24.8299,24.52,24.7514,3685,0
+EPR_C.US,D,20180313,000000,24.8544,24.8544,24.5001,24.85,1060,0
+EPR_C.US,D,20180314,000000,24.75,24.78,24.62,24.77,4500,0
+EPR_C.US,D,20180315,000000,24.73,24.76,24.73,24.76,4100,0
+EPR_C.US,D,20180316,000000,24.6728,24.85,24.6001,24.85,5975,0
+EPR_C.US,D,20180319,000000,24.62,24.62,24.62,24.62,150,0
+EPR_C.US,D,20180321,000000,24.5255,24.5255,23.78,24.5,3750,0
+EPR_C.US,D,20180322,000000,24.6904,24.7299,24.5,24.5,550,0
+EPR_C.US,D,20180323,000000,24.5,24.5,24.334,24.334,8950,0
+EPR_C.US,D,20180326,000000,24,24.02,24,24.02,410,0
+EPR_C.US,D,20180327,000000,23.73,24.35,23.73,24.11,5500,0
+EPR_C.US,D,20180328,000000,24.08,24.41,24.08,24.41,435,0
+EPR_C.US,D,20180329,000000,24.38,24.4,24.26,24.31,16757,0
+EPR_C.US,D,20180402,000000,23.84,23.863,23.81,23.863,2014,0
+EPR_C.US,D,20180403,000000,24.01,24.16,24,24.16,8700,0
+EPR_C.US,D,20180405,000000,24.14,24.33,24.14,24.33,925,0
+EPR_C.US,D,20180409,000000,24.1518,24.25,24.1518,24.25,2200,0
+EPR_C.US,D,20180410,000000,24.139,24.17,24.0953,24.17,3500,0
+EPR_C.US,D,20180411,000000,24.022,24.022,23.96,23.96,1050,0
+EPR_C.US,D,20180412,000000,23.99,24.05,23.73,24.05,3555,0
+EPR_C.US,D,20180413,000000,24.03,24.1,23.72,23.99,6474,0
+EPR_C.US,D,20180416,000000,24.06,24.15,24.05,24.15,2671,0
+EPR_C.US,D,20180417,000000,24.17,24.24,24.126,24.24,3076,0
+EPR_C.US,D,20180418,000000,24.35,24.35,24.25,24.25,6900,0
+EPR_C.US,D,20180419,000000,24.15,24.15,24,24,1025,0
+EPR_C.US,D,20180420,000000,23.801,23.9,23.8,23.8,1700,0
+EPR_C.US,D,20180423,000000,23.7,23.7,23.6232,23.6232,2622,0
+EPR_C.US,D,20180424,000000,23.85,23.86,23.85,23.86,500,0
+EPR_C.US,D,20180425,000000,23.9,24,23.7133,23.7133,3160,0
+EPR_C.US,D,20180426,000000,24.21,24.25,24.18,24.25,1800,0
+EPR_C.US,D,20180427,000000,24.3794,24.3794,24.3794,24.3794,3000,0
+EPR_C.US,D,20180430,000000,24.22,24.45,24.22,24.45,1819,0
+EPR_C.US,D,20180501,000000,24.137,24.22,24.137,24.22,51736,0
+EPR_C.US,D,20180502,000000,24.52,24.52,24.52,24.52,500,0
+EPR_C.US,D,20180503,000000,24.27,24.27,24.27,24.27,507,0
+EPR_C.US,D,20180504,000000,24.5,24.5,24.5,24.5,400,0
+EPR_C.US,D,20180507,000000,24.97,24.97,24.825,24.86,14500,0
+EPR_C.US,D,20180508,000000,24.62,24.9116,24.51,24.51,3700,0
+EPR_C.US,D,20180509,000000,25,25.57,24.7,25.5529,29803,0
+EPR_C.US,D,20180510,000000,25.51,25.69,25.51,25.62,6616,0
+EPR_C.US,D,20180511,000000,25.56,25.5622,25.51,25.5123,944,0
+EPR_C.US,D,20180514,000000,25.55,25.55,25.39,25.4579,651,0
+EPR_C.US,D,20180515,000000,25.4,25.5,25.21,25.4,4800,0
+EPR_C.US,D,20180516,000000,25.3203,25.3203,25.18,25.18,1325,0
+EPR_C.US,D,20180517,000000,24.9823,24.9823,24.9823,24.9823,750,0
+EPR_C.US,D,20180518,000000,25.23,25.25,25.08,25.08,750,0
+EPR_C.US,D,20180521,000000,25.2,25.8,25.2,25.61,6700,0
+EPR_C.US,D,20180522,000000,25.55,25.6508,25.55,25.65,2657,0
+EPR_C.US,D,20180523,000000,25.8703,25.8703,25.8703,25.8703,275,0
+EPR_C.US,D,20180524,000000,25.75,25.8788,25.75,25.8788,3000,0
+EPR_C.US,D,20180530,000000,26.279,26.279,26.279,26.279,228,0
+EPR_C.US,D,20180531,000000,26.02,26.2,26.01,26.2,221675,0
+EPR_C.US,D,20180601,000000,26.0778,26.2199,25.9427,25.9427,1218,0
+EPR_C.US,D,20180605,000000,26.1632,26.289,26.1,26.289,5059,0
+EPR_C.US,D,20180606,000000,26.0324,26.0324,26.02,26.0225,1000,0
+EPR_C.US,D,20180607,000000,26.25,26.25,26.25,26.25,1000,0
+EPR_C.US,D,20180608,000000,26.17,26.21,26.16,26.21,7772,0
+EPR_C.US,D,20180611,000000,26.2,26.3884,26.1623,26.2001,1862,0
+EPR_C.US,D,20180612,000000,26.23,26.3226,26.23,26.2701,858,0
+EPR_C.US,D,20180613,000000,26.4355,26.4355,26.25,26.2667,575,0
+EPR_C.US,D,20180614,000000,26.19,26.4994,26.19,26.4201,1404,0
+EPR_C.US,D,20180615,000000,26.57,26.6535,26.57,26.6535,1000,0
+EPR_C.US,D,20180618,000000,26.86,27,26.8138,26.8138,1750,0
+EPR_C.US,D,20180619,000000,26.99,27.009,26.99,27.009,1000,0
+EPR_C.US,D,20180620,000000,26.52,27.26,25.98,27.11,23813,0
+EPR_C.US,D,20180621,000000,26.89,27.07,26.89,26.9,1200,0
+EPR_C.US,D,20180622,000000,26.95,26.95,26.95,26.95,400,0
+EPR_C.US,D,20180625,000000,26.89,26.89,26.89,26.89,100,0
+EPR_C.US,D,20180626,000000,27.19,27.2,26.9801,26.9801,1300,0
+EPR_C.US,D,20180627,000000,27.0659,27.0659,27.0659,27.0659,397,0
+EPR_C.US,D,20180629,000000,26.75,27.05,26.64,26.64,800,0
+EPR_C.US,D,20180705,000000,27,27,27,27,1175,0
+EPR_C.US,D,20180706,000000,27.23,27.419,27.22,27.4,2052,0
+EPR_C.US,D,20180710,000000,27.25,27.26,27.25,27.26,229,0
+EPR_C.US,D,20180711,000000,27,27,27,27,75798,0
+EPR_C.US,D,20180712,000000,26.98,27.0201,26.96,27.0201,2488,0
+EPR_C.US,D,20180713,000000,27.04,27.1142,27.03,27.1,3500,0
+EPR_C.US,D,20180716,000000,27,27.0213,26.94,26.9939,1608,0
+EPR_C.US,D,20180717,000000,26.94,26.9401,26.92,26.9401,1665,0
+EPR_C.US,D,20180719,000000,26.6,27.25,26.6,27.25,2200,0
+EPR_C.US,D,20180723,000000,26.98,27.2407,26.98,27.2407,3345,0
+EPR_C.US,D,20180724,000000,27.1599,27.1599,26.97,27.0122,500,0
+EPR_C.US,D,20180726,000000,27.04,27.0401,27.04,27.0401,540,0
+EPR_C.US,D,20180730,000000,27.16,27.17,27.16,27.16,800,0
+EPR_C.US,D,20180731,000000,27.45,27.67,27.43,27.44,4200,0
+EPR_C.US,D,20180802,000000,27.7219,27.91,27.7219,27.83,6308,0
+EPR_C.US,D,20180803,000000,28,28.11,28,28.11,11100,0
+EPR_C.US,D,20180806,000000,28.0486,28.0486,28.0486,28.0486,83185,0
+EPR_C.US,D,20180807,000000,27.82,27.82,27.7657,27.7657,358,0
+EPR_C.US,D,20180808,000000,27.86,27.86,27.8051,27.8051,370,0
+EPR_C.US,D,20180810,000000,27.95,27.95,27.95,27.95,500,0
+EPR_C.US,D,20180813,000000,27.75,27.7868,27.61,27.7868,2236,0
+EPR_C.US,D,20180814,000000,27.98,28.0985,27.98,28.0985,3130,0
+EPR_C.US,D,20180815,000000,28.26,28.31,28.25,28.31,5844,0
+EPR_C.US,D,20180816,000000,28.47,28.47,28.47,28.47,1000,0
+EPR_C.US,D,20180817,000000,28.4634,28.4634,28.4634,28.4634,166,0
+EPR_C.US,D,20180820,000000,28.49,28.61,28.48,28.61,1160,0
+EPR_C.US,D,20180823,000000,28.18,28.2364,28.18,28.2364,200,0
+EPR_C.US,D,20180828,000000,28.14,28.259,28.14,28.21,5100,0
+EPR_C.US,D,20180829,000000,28.61,28.67,28.61,28.67,5050,0
+EPR_C.US,D,20180831,000000,28.67,28.67,28.52,28.52,648,0
+EPR_C.US,D,20180907,000000,28.54,28.54,28.54,28.54,216,0
+EPR_C.US,D,20180910,000000,28.6531,28.6531,28.6531,28.6531,180,0
+EPR_C.US,D,20180911,000000,28.7019,28.7019,28.7019,28.7019,500,0
+EPR_C.US,D,20180917,000000,28.7136,28.7136,28.42,28.4618,1511,0
+EPR_C.US,D,20180919,000000,28.071,28.071,28.071,28.071,232,0
+EPR_C.US,D,20180920,000000,27.73,28.08,27.71,28.08,21500,0
+EPR_C.US,D,20180924,000000,28.06,28.06,27.73,27.85,2887,0
+EPR_C.US,D,20180926,000000,27.8401,27.8401,27.8401,27.8401,176,0
+EPR_C.US,D,20180928,000000,27.61,28.01,27.52,28.01,17308,0
+EPR_C.US,D,20181001,000000,27.65,27.81,27.64,27.78,3411,0
+EPR_C.US,D,20181002,000000,27.61,27.61,27.61,27.61,483,0
+EPR_C.US,D,20181004,000000,27.4204,27.66,27.4204,27.66,7540,0
+EPR_C.US,D,20181005,000000,27.59,27.71,27.59,27.67,6007,0
+EPR_C.US,D,20181008,000000,27.75,27.9,27.74,27.9,6900,0
+EPR_C.US,D,20181009,000000,27.89,27.91,27.89,27.9,3000,0
+EPR_C.US,D,20181010,000000,28.06,28.1286,27.88,28.0194,12644,0
+EPR_C.US,D,20181012,000000,27.39,27.4447,27.09,27.1743,7478,0
+EPR_C.US,D,20181015,000000,27.415,27.588,27.4141,27.588,3611,0
+EPR_C.US,D,20181016,000000,27.27,27.7425,27.26,27.45,6462,0
+EPR_C.US,D,20181017,000000,28.01,28.01,27.74,27.8155,1897,0
+EPR_C.US,D,20181018,000000,27.73,27.73,27.73,27.73,130,0
+EPR_C.US,D,20181024,000000,27.69,27.99,27.69,27.99,2400,0
+EPR_C.US,D,20181025,000000,28.03,28.12,28.03,28.12,3201,0
+EPR_C.US,D,20181030,000000,28.3566,28.4729,28.3,28.3566,2294,0
+EPR_C.US,D,20181031,000000,28.45,28.53,28.45,28.53,70300,0
+EPR_C.US,D,20181105,000000,28.2704,28.3666,28.2704,28.3666,14608,0
+EPR_C.US,D,20181107,000000,28.6,28.7282,28.6,28.7281,1100,0
+EPR_C.US,D,20181108,000000,28.665,28.665,28.665,28.665,200,0
+EPR_C.US,D,20181109,000000,28.7578,28.81,28.7578,28.81,1659,0
+EPR_C.US,D,20181112,000000,29.02,29.1561,29.02,29.1561,1050,0
+EPR_C.US,D,20181114,000000,28.72,28.72,28.59,28.6,2299,0
+EPR_C.US,D,20181116,000000,28.64,28.658,28.64,28.658,1000,0
+EPR_C.US,D,20181120,000000,28.79,28.79,28.62,28.66,3258,0
+EPR_C.US,D,20181121,000000,28.9202,28.9202,28.9202,28.9202,871,0
+EPR_C.US,D,20181123,000000,28.42,28.42,28.42,28.42,100,0
+EPR_C.US,D,20181126,000000,28.6,28.95,28.55,28.95,2548,0
+EPR_C.US,D,20181127,000000,28.89,28.9,28.89,28.9,1002,0
+EPR_C.US,D,20181128,000000,28.75,28.77,28.75,28.76,455,0
+EPR_C.US,D,20181129,000000,28.99,29,28.79,28.8,1201,0
+EPR_C.US,D,20181130,000000,29.19,29.22,29.19,29.22,36451,0
+EPR_C.US,D,20181210,000000,28.53,28.87,27.25,28.87,2879,0
+EPR_C.US,D,20181211,000000,28.9436,28.9436,28.9436,28.9436,1625,0
+EPR_C.US,D,20181212,000000,28.9,28.9,27.44,28.25,1774,0
+EPR_C.US,D,20181213,000000,28.41,28.9156,28.41,28.67,422,0
+EPR_C.US,D,20181214,000000,28.75,28.79,28.55,28.76,13555,0
+EPR_C.US,D,20181217,000000,28.17,28.17,28.17,28.17,800,0
+EPR_C.US,D,20181218,000000,28.56,29.03,28.56,28.57,3478,0
+EPR_C.US,D,20181220,000000,28.09,28.45,28.09,28.45,1300,0
+EPR_C.US,D,20181221,000000,28.54,28.54,27.92,27.92,500,0
+EPR_C.US,D,20181224,000000,27.38,27.38,26.6701,27,4200,0
+EPR_C.US,D,20181226,000000,27.31,27.41,26.88,27.37,4125,0
+EPR_C.US,D,20181227,000000,26.93,27.11,26.44,27.11,3924,0
+EPR_C.US,D,20181228,000000,27.07,27.07,27.07,27.07,1000,0
+EPR_C.US,D,20181231,000000,26.32,26.95,26.29,26.89,19941,0
+EPR_C.US,D,20190102,000000,26.87,26.87,26.75,26.75,300,0
+EPR_C.US,D,20190103,000000,26.53,27.12,26.53,26.96,3193,0
+EPR_C.US,D,20190104,000000,27.28,27.35,27.28,27.29,1217,0
+EPR_C.US,D,20190107,000000,27.29,27.29,27.05,27.05,1403,0
+EPR_C.US,D,20190110,000000,27.98,28.2634,27.98,28.2634,730,0
+EPR_C.US,D,20190111,000000,28.2,28.26,28.16,28.26,700,0
+EPR_C.US,D,20190114,000000,28.06,28.29,28.06,28.29,4640,0
+EPR_C.US,D,20190115,000000,28.3,28.46,28.3,28.44,4910,0
+EPR_C.US,D,20190116,000000,28.26,28.52,28.26,28.52,9938,0
+EPR_C.US,D,20190117,000000,28.7,28.725,28.59,28.725,5017,0
+EPR_C.US,D,20190118,000000,28.945,28.945,28.46,28.945,4551,0
+EPR_C.US,D,20190122,000000,28.74,28.94,28.74,28.94,1511,0
+EPR_C.US,D,20190123,000000,28.82,28.98,28.82,28.98,737,0
+EPR_C.US,D,20190124,000000,28.89,29.09,28.6,29.03,13830,0
+EPR_C.US,D,20190125,000000,29.2,29.22,28.9676,29.15,4661,0
+EPR_C.US,D,20190128,000000,29.18,29.4,29.18,29.39,3267,0
+EPR_C.US,D,20190129,000000,29.27,29.62,29.27,29.54,13255,0
+EPR_C.US,D,20190130,000000,29.57,29.5714,29.56,29.56,600,0
+EPR_C.US,D,20190131,000000,29.65,30.2,29.65,30.07,540490,0
+EPR_C.US,D,20190201,000000,29.8,29.81,29.59,29.59,2827,0
+EPR_C.US,D,20190204,000000,29.6975,29.88,29.6975,29.88,1270,0
+EPR_C.US,D,20190205,000000,29.92,30.04,29.78,30.04,2149,0
+EPR_C.US,D,20190206,000000,29.86,29.87,29.7224,29.7224,933,0
+EPR_C.US,D,20190207,000000,29.96,30.22,29.96,30.17,2378,0
+EPR_C.US,D,20190208,000000,30.17,30.17,30.02,30.106,1944,0
+EPR_C.US,D,20190211,000000,30.2,30.23,30.1741,30.21,2719,0
+EPR_C.US,D,20190212,000000,30.19,30.345,30.131,30.21,10892,0
+EPR_C.US,D,20190213,000000,30.14,30.14,30.1,30.1,1993,0
+EPR_C.US,D,20190214,000000,30.36,30.5,30.35,30.5,5177,0
+EPR_C.US,D,20190219,000000,30.5,30.79,30.5,30.72,8150,0
+EPR_C.US,D,20190220,000000,30.75,30.75,30.11,30.26,3881,0
+EPR_C.US,D,20190221,000000,30.03,30.13,30.0201,30.13,1390,0
+EPR_C.US,D,20190222,000000,30.16,30.3913,30.16,30.3913,722,0
+EPR_C.US,D,20190225,000000,30.41,30.52,30.35,30.52,19243,0
+EPR_C.US,D,20190226,000000,30.35,30.42,30.15,30.35,33769,0
+EPR_C.US,D,20190227,000000,30.25,30.35,30.05,30.35,6981,0
+EPR_C.US,D,20190228,000000,30.25,30.69,30.2,30.47,77762,0
+EPR_C.US,D,20190301,000000,30.2,30.24,29.95,29.99,3673,0
+EPR_C.US,D,20190304,000000,30.09,30.24,29.9322,30.15,1635,0
+EPR_C.US,D,20190305,000000,30.35,30.64,30.35,30.64,1498,0
+EPR_C.US,D,20190306,000000,30.5223,30.5223,30.2885,30.45,1125,0
+EPR_C.US,D,20190307,000000,30.45,30.63,30.39,30.6,3999,0
+EPR_C.US,D,20190308,000000,30.23,30.63,30.23,30.52,12700,0
+EPR_C.US,D,20190311,000000,30.7626,30.99,30.7626,30.99,855,0
+EPR_C.US,D,20190312,000000,31,31.2,30.95,31.12,1595,0
+EPR_C.US,D,20190313,000000,31.1,31.25,31.1,31.12,2841,0
+EPR_C.US,D,20190314,000000,31.18,31.19,31.13,31.19,366,0
+EPR_C.US,D,20190315,000000,31,31.2,31,31.15,650,0
+EPR_C.US,D,20190318,000000,31.09,31.11,30.95,31.04,2267,0
+EPR_C.US,D,20190319,000000,31,31,30.59,30.98,18055,0
+EPR_C.US,D,20190320,000000,30.8084,31.15,30.8084,31.07,10064,0
+EPR_C.US,D,20190321,000000,31.12,31.46,31.12,31.46,2737,0
+EPR_C.US,D,20190322,000000,31.5,31.5,31.2438,31.33,1651,0
+EPR_C.US,D,20190325,000000,31.36,31.53,31.36,31.37,1953,0
+EPR_C.US,D,20190326,000000,31.4,31.76,31.4,31.76,13365,0
+EPR_C.US,D,20190327,000000,31.86,31.86,31.52,31.82,8109,0
+EPR_C.US,D,20190328,000000,31.65,31.74,31.4,31.74,9555,0
+EPR_C.US,D,20190329,000000,31.47,31.68,31.44,31.44,67468,0
+EPR_C.US,D,20190401,000000,31.34,31.4498,31.34,31.4498,1125,0
+EPR_C.US,D,20190402,000000,31.85,31.929,31.85,31.9076,2845,0
+EPR_C.US,D,20190403,000000,32,32.0621,31.97,31.97,2791,0
+EPR_C.US,D,20190404,000000,31.8,31.94,31.8,31.8001,2804,0
+EPR_C.US,D,20190405,000000,31.9945,32.04,31.93,31.93,2253,0
+EPR_C.US,D,20190408,000000,31.9201,31.9201,31.9,31.9,550,0
+EPR_C.US,D,20190409,000000,31.9,31.9,31.57,31.77,8037,0
+EPR_C.US,D,20190410,000000,31.77,32.22,30.88,31.95,603987,0
+EPR_C.US,D,20190411,000000,32.2,32.27,31.85,32.17,120429,0
+EPR_C.US,D,20190412,000000,32.08,32.28,32.08,32.28,982,0
+EPR_C.US,D,20190415,000000,32.23,32.29,32.23,32.29,104135,0
+EPR_C.US,D,20190418,000000,31.45,31.78,31.45,31.76,6813,0
+EPR_C.US,D,20190422,000000,31.7,31.7,31.55,31.6,584110,0
+EPR_C.US,D,20190423,000000,31.55,32.25,31.49,32.25,10977,0
+EPR_C.US,D,20190424,000000,31.95,32.19,31.95,32.19,1602,0
+EPR_C.US,D,20190425,000000,32.19,32.37,32.19,32.37,711599,0
+EPR_C.US,D,20190426,000000,32.31,32.5,32.31,32.46,289090,0
+EPR_C.US,D,20190429,000000,32.44,32.54,32.4,32.4,2953,0
+EPR_C.US,D,20190430,000000,32.57,33.17,32.56,32.85,99626,0
+EPR_C.US,D,20190501,000000,32.67,32.92,32.67,32.84,4348,0
+EPR_C.US,D,20190502,000000,32.97,32.97,32.7675,32.8938,994,0
+EPR_C.US,D,20190503,000000,32.8664,32.875,32.525,32.82,9968,0
+EPR_C.US,D,20190506,000000,32.84,32.9031,32.84,32.9031,1118,0
+EPR_C.US,D,20190507,000000,32.65,32.65,31.93,31.93,5277,0
+EPR_C.US,D,20190508,000000,32.35,32.35,32.35,32.35,720,0
+EPR_C.US,D,20190509,000000,32.1699,32.28,31.87,32.22,25542,0
+EPR_C.US,D,20190510,000000,32.21,32.21,32.2,32.2,340,0
+EPR_C.US,D,20190513,000000,32.27,32.61,32.27,32.59,1358,0
+EPR_C.US,D,20190514,000000,32.65,32.66,32.39,32.39,943,0
+EPR_C.US,D,20190515,000000,32.5905,32.6801,31.79,32.62,7174,0
+EPR_C.US,D,20190516,000000,32.84,32.84,32.73,32.79,2755,0
+EPR_C.US,D,20190517,000000,32.61,32.66,32.449,32.66,1245,0
+EPR_C.US,D,20190520,000000,32.43,32.44,32.17,32.17,600,0
+EPR_C.US,D,20190521,000000,32.43,32.43,32.43,32.43,601,0
+EPR_C.US,D,20190522,000000,32.37,32.49,32.32,32.49,2107,0
+EPR_C.US,D,20190523,000000,32.26,32.83,32.18,32.78,4670,0
+EPR_C.US,D,20190524,000000,33.14,33.14,33.09,33.09,2161,0
+EPR_C.US,D,20190528,000000,33.29,33.36,32.86,33.1,2592,0
+EPR_C.US,D,20190529,000000,32.89,32.97,32.74,32.79,2074,0
+EPR_C.US,D,20190530,000000,32.5,32.79,32.49,32.56,2884,0
+EPR_C.US,D,20190531,000000,32.34,33.08,32.34,32.84,61763,0
+EPR_C.US,D,20190603,000000,32.61,33.1,32.5,32.99,2019,0
+EPR_C.US,D,20190604,000000,32.8,32.95,32.51,32.95,1440,0
+EPR_C.US,D,20190606,000000,33.06,33.07,32.94,32.95,3156,0
+EPR_C.US,D,20190607,000000,33.25,33.48,33.25,33.4,785,0
+EPR_C.US,D,20190610,000000,33.18,33.22,32.75,32.75,128911,0
+EPR_C.US,D,20190611,000000,32.75,32.75,32.69,32.69,456,0
+EPR_C.US,D,20190612,000000,32.6,32.95,32.6,32.95,874,0
+EPR_C.US,D,20190613,000000,32.43,32.43,32.43,32.43,437,0
+EPR_C.US,D,20190614,000000,32.35,32.99,32.35,32.99,2330,0
+EPR_C.US,D,20190617,000000,32.75,32.93,32.75,32.89,977,0
+EPR_C.US,D,20190618,000000,33.17,33.19,33.06,33.19,454,0
+EPR_C.US,D,20190619,000000,32.96,33.3,32.5576,33.29,4848,0
+EPR_C.US,D,20190620,000000,33.29,33.29,33.08,33.24,9185,0
+EPR_C.US,D,20190621,000000,32.77,32.95,32.71,32.95,6677,0
+EPR_C.US,D,20190624,000000,32.74,32.74,32.74,32.74,100,0
+EPR_C.US,D,20190625,000000,32.85,32.85,32.5,32.69,252776,0
+EPR_C.US,D,20190626,000000,32.31,32.35,31.93,32.06,6156,0
+EPR_C.US,D,20190627,000000,31.8425,32.06,31.8425,31.91,5828,0
+EPR_C.US,D,20190628,000000,31.98,32.13,31.95,32.06,46709,0
+EPR_C.US,D,20190701,000000,31.45,31.45,31.32,31.36,251273,0
+EPR_C.US,D,20190702,000000,31.39,32.33,31.38,32.17,32877,0
+EPR_C.US,D,20190703,000000,32.15,32.15,32.0304,32.0304,920,0
+EPR_C.US,D,20190708,000000,32.06,32.49,32.06,32.35,5741,0
+EPR_C.US,D,20190709,000000,32.1603,32.1603,32.1603,32.1603,374,0
+EPR_C.US,D,20190710,000000,32.22,32.74,32.18,32.74,21828,0
+EPR_C.US,D,20190711,000000,32.47,32.47,32.45,32.45,375,0
+EPR_C.US,D,20190712,000000,32.01,32.41,32.01,32.41,870,0
+EPR_C.US,D,20190717,000000,32.2,32.2,31.98,32.05,522,0
+EPR_C.US,D,20190718,000000,31.95,32.22,31.8939,32.22,2049,0
+EPR_C.US,D,20190719,000000,32.12,32.12,31.15,31.69,5519,0
+EPR_C.US,D,20190722,000000,31.63,31.74,31.62,31.74,1178,0
+EPR_C.US,D,20190723,000000,31.85,32.13,31.85,32.13,1022,0
+EPR_C.US,D,20190724,000000,32.1,32.14,32.1,32.14,1961,0
+EPR_C.US,D,20190725,000000,31.98,32,31.83,31.83,1819,0
+EPR_C.US,D,20190729,000000,32.09,32.09,32.01,32.09,1509,0
+EPR_C.US,D,20190730,000000,32.17,32.17,32.11,32.16,2601,0
+EPR_C.US,D,20190731,000000,32.18,32.4,32,32.16,59851,0
+EPR_C.US,D,20190801,000000,32.04,32.15,32.04,32.15,1285,0
+EPR_C.US,D,20190802,000000,32.1523,32.31,32.1523,32.27,4366,0
+EPR_C.US,D,20190805,000000,31.8769,31.8769,31.78,31.8189,1055,0
+EPR_C.US,D,20190806,000000,31.71,32.0383,30.81,32.03,5963,0
+EPR_C.US,D,20190807,000000,32.07,32.24,32.05,32.24,11023,0
+EPR_C.US,D,20190809,000000,32.8632,32.8632,32.75,32.8175,904,0
+EPR_C.US,D,20190812,000000,32.74,32.74,32.72,32.72,2447,0
+EPR_C.US,D,20190813,000000,32.593,32.785,32.593,32.75,907,0
+EPR_C.US,D,20190814,000000,32.59,32.6,32.45,32.45,2243,0
+EPR_C.US,D,20190815,000000,32.595,32.595,32.41,32.41,391,0
+EPR_C.US,D,20190816,000000,32.6,32.7846,32.6,32.7846,1246,0
+EPR_C.US,D,20190819,000000,32.7976,32.835,32.7976,32.835,572,0
+EPR_C.US,D,20190820,000000,32.8643,32.87,32.7865,32.87,1386,0
+EPR_C.US,D,20190821,000000,32.87,32.87,32.87,32.87,401,0
+EPR_C.US,D,20190822,000000,33.06,33.06,33.05,33.05,791,0
+EPR_C.US,D,20190823,000000,33.22,33.22,33.03,33.03,2191,0
+EPR_C.US,D,20190826,000000,32.991,33.1147,32.92,33.04,2456,0
+EPR_C.US,D,20190827,000000,33.35,33.35,33.21,33.21,710,0
+EPR_C.US,D,20190828,000000,33.33,34.25,33.22,33.22,4401,0
+EPR_C.US,D,20190829,000000,33.25,33.77,33.25,33.39,4977,0
+EPR_C.US,D,20190830,000000,33.75,34,33.47,33.47,46528,0
+EPR_C.US,D,20190903,000000,33.41,33.6,33.41,33.6,1842,0
+EPR_C.US,D,20190904,000000,33.7051,33.93,33.7051,33.92,894,0
+EPR_C.US,D,20190905,000000,33.92,33.92,33.88,33.88,972,0
+EPR_C.US,D,20190906,000000,33.5376,33.7709,33.5376,33.7709,401,0
+EPR_C.US,D,20190909,000000,33.69,33.69,33.64,33.64,1063,0
+EPR_C.US,D,20190910,000000,33.1,33.13,33.1,33.13,495,0
+EPR_C.US,D,20190911,000000,33.25,33.5,33.25,33.5,981,0
+EPR_C.US,D,20190912,000000,33.6,33.64,33.6,33.62,430,0
+EPR_C.US,D,20190913,000000,32.96,32.99,32.96,32.98,2791,0
+EPR_C.US,D,20190916,000000,33.32,33.32,33.32,33.32,159,0
+EPR_C.US,D,20190917,000000,33.08,33.08,33.08,33.08,186,0
+EPR_C.US,D,20190918,000000,32.9641,33.41,32.9641,33.41,434,0
+EPR_C.US,D,20190919,000000,33.03,33.03,33.03,33.03,114,0
+EPR_C.US,D,20190920,000000,33.38,33.38,33.38,33.38,266,0
+EPR_C.US,D,20190923,000000,33.3792,33.3792,33.34,33.34,653,0
+EPR_C.US,D,20190924,000000,33.37,33.38,33.26,33.26,1132,0
+EPR_C.US,D,20190925,000000,33.233,33.42,33.17,33.33,1221,0
+EPR_C.US,D,20190926,000000,33.1514,33.3109,33.1514,33.3109,296,0
+EPR_C.US,D,20190930,000000,32.3,34.17,32.3,33.31,72582,0
+EPR_C.US,D,20191001,000000,32.6194,33.0001,32.58,33.0001,4949,0
+EPR_C.US,D,20191002,000000,33,33,32.6568,32.6568,380,0
+EPR_C.US,D,20191003,000000,33.16,33.17,33.16,33.17,837,0
+EPR_C.US,D,20191004,000000,33.367,33.367,33.367,33.367,292,0
+EPR_C.US,D,20191007,000000,33.38,33.38,33.38,33.38,1354,0
+EPR_C.US,D,20191008,000000,33.3,33.3006,33.3,33.3006,501200,0
+EPR_C.US,D,20191009,000000,33.1325,33.33,33.1325,33.3,19139,0
+EPR_C.US,D,20191010,000000,33.3,33.3,33.3,33.3,350,0
+EPR_C.US,D,20191011,000000,33.2,33.37,33.14,33.14,71052,0
+EPR_C.US,D,20191014,000000,33.27,33.28,33.27,33.28,838,0
+EPR_C.US,D,20191015,000000,33.24,33.24,31.54,33.22,5035,0
+EPR_C.US,D,20191016,000000,32.98,33.41,32.98,33.41,2244,0
+EPR_C.US,D,20191017,000000,33.48,33.52,33.48,33.49,13316,0
+EPR_C.US,D,20191018,000000,33.2796,33.2815,33.2796,33.2815,200,0
+EPR_C.US,D,20191021,000000,33.439,33.74,33.439,33.5535,63503,0
+EPR_C.US,D,20191022,000000,33.59,33.81,33.58,33.76,2242,0
+EPR_C.US,D,20191023,000000,33.8,33.94,33.655,33.94,4379,0
+EPR_C.US,D,20191024,000000,33.81,33.85,33.58,33.84,4988,0
+EPR_C.US,D,20191025,000000,33.65,33.71,33.3417,33.3417,1772,0
+EPR_C.US,D,20191028,000000,33.65,33.65,33.65,33.65,329,0
+EPR_C.US,D,20191029,000000,33.76,33.78,33.59,33.59,1348,0
+EPR_C.US,D,20191030,000000,33.08,33.487,33.08,33.09,4713,0
+EPR_C.US,D,20191031,000000,33.71,33.72,33.36,33.36,51061,0
+EPR_C.US,D,20191101,000000,33.41,33.41,33.26,33.3,921,0
+EPR_C.US,D,20191104,000000,33.34,33.34,33.09,33.09,1290,0
+EPR_C.US,D,20191105,000000,32.98,33.14,32.83,32.88,4748,0
+EPR_C.US,D,20191106,000000,32.9,32.9,32.9,32.9,350,0
+EPR_C.US,D,20191107,000000,32.64,32.64,32.6,32.6,867,0
+EPR_C.US,D,20191108,000000,32.6,32.6,32.59,32.59,1078,0
+EPR_C.US,D,20191111,000000,32.58,32.58,32.55,32.55,899,0
+EPR_C.US,D,20191112,000000,32.57,32.57,32.12,32.12,1008,0
+EPR_C.US,D,20191113,000000,32.41,32.43,32.41,32.43,568,0
+EPR_C.US,D,20191115,000000,32.7,32.86,32.7,32.86,5394,0
+EPR_C.US,D,20191118,000000,32.88,32.88,32.83,32.85,1172,0
+EPR_C.US,D,20191119,000000,32.8,32.95,32.8,32.92,1329,0
+EPR_C.US,D,20191120,000000,32.87,32.87,32.86,32.86,866,0
+EPR_C.US,D,20191121,000000,32.41,32.5,32.41,32.5,1271,0
+EPR_C.US,D,20191122,000000,32.39,32.45,32.293,32.42,3248,0
+EPR_C.US,D,20191125,000000,32.28,32.44,32.28,32.44,1616,0
+EPR_C.US,D,20191126,000000,32.32,32.42,32.3118,32.42,1853,0
+EPR_C.US,D,20191127,000000,32.3313,32.3313,32.21,32.21,1199,0
+EPR_C.US,D,20191129,000000,32.26,32.32,32.1,32.32,6707,0
+EPR_C.US,D,20191203,000000,31.47,31.77,31.47,31.73,8682,0
+EPR_C.US,D,20191204,000000,31.73,32.0554,31.73,31.98,2831,0
+EPR_C.US,D,20191205,000000,31.92,32.0237,31.555,31.85,3327,0
+EPR_C.US,D,20191206,000000,32.03,32.05,31.75,31.76,5357,0
+EPR_C.US,D,20191209,000000,31.8056,31.94,31.78,31.94,3037,0
+EPR_C.US,D,20191210,000000,31.54,31.54,31.53,31.53,467,0
+EPR_C.US,D,20191211,000000,31.53,31.53,31.53,31.53,408,0
+EPR_C.US,D,20191212,000000,31.33,31.33,31.17,31.17,413,0
+EPR_C.US,D,20191213,000000,31.1,31.1,31.1,31.1,191,0
+EPR_C.US,D,20191217,000000,31.343,31.343,31.343,31.343,304,0
+EPR_C.US,D,20191219,000000,31.3,31.82,31.3,31.82,442,0
+EPR_C.US,D,20191223,000000,31.4843,31.595,31.4843,31.595,929,0
+EPR_C.US,D,20191227,000000,30.36,31.65,30.36,31.65,11086,0
+EPR_C.US,D,20191230,000000,31.1,31.35,31.1,31.13,23976,0
+EPR_C.US,D,20191231,000000,30.32,31.72,30.32,31.4,5940,0
+EPR_C.US,D,20200102,000000,31.5,31.825,31.0232,31.1,30517,0
+EPR_C.US,D,20200103,000000,31.675,31.675,31.3,31.445,1106,0
+EPR_C.US,D,20200106,000000,31.4,31.485,31.4,31.4527,1575,0
+EPR_C.US,D,20200107,000000,31.38,31.38,31.38,31.38,1100,0
+EPR_C.US,D,20200108,000000,31.18,31.44,31.18,31.44,1603,0
+EPR_C.US,D,20200109,000000,31.5,31.5,31.5,31.5,479,0
+EPR_C.US,D,20200110,000000,31.61,31.613,30.656,31.3633,10622,0
+EPR_C.US,D,20200113,000000,31.7573,31.7573,31.5502,31.665,1988,0
+EPR_C.US,D,20200114,000000,31.61,31.61,31.4,31.41,4499,0
+EPR_C.US,D,20200115,000000,31.6274,32.0704,31.6274,31.69,7951,0
+EPR_C.US,D,20200116,000000,31.89,32.1474,31.86,32.1474,2225,0
+EPR_C.US,D,20200117,000000,31.859,31.8778,31.8103,31.8778,695,0
+EPR_C.US,D,20200121,000000,32,32.05,32,32.05,355979,0
+EPR_C.US,D,20200122,000000,31.92,31.92,31.92,31.92,2610,0
+EPR_C.US,D,20200123,000000,31.7964,31.948,31.7964,31.948,1050,0
+EPR_C.US,D,20200127,000000,31.6866,31.8358,31.6866,31.8358,503,0
+EPR_C.US,D,20200128,000000,31.67,31.67,31.67,31.67,119,0
+EPR_C.US,D,20200129,000000,32.04,32.04,32.04,32.04,266,0
+EPR_C.US,D,20200130,000000,31.9,31.9,31.8,31.8,1801,0
+EPR_C.US,D,20200131,000000,31.9,31.9,31.57,31.74,44877,0
+EPR_C.US,D,20200204,000000,31.5546,31.5546,31.5546,31.5546,829,0
+EPR_C.US,D,20200205,000000,31.53,31.53,31.4319,31.4319,1142,0
+EPR_C.US,D,20200206,000000,31.597,31.83,31.597,31.71,27696,0
+EPR_C.US,D,20200207,000000,31.63,31.63,31.61,31.61,50453,0
+EPR_C.US,D,20200210,000000,31.53,31.53,31.53,31.53,395,0
+EPR_C.US,D,20200211,000000,31.67,31.84,31.67,31.84,509,0
+EPR_C.US,D,20200213,000000,31.49,31.49,31.49,31.49,402,0
+EPR_C.US,D,20200218,000000,31.18,31.18,31.06,31.12,1727,0
+EPR_C.US,D,20200219,000000,30.97,30.97,30.9499,30.9499,441,0
+EPR_C.US,D,20200220,000000,31.02,31.13,31.02,31.13,301,0
+EPR_C.US,D,20200221,000000,30.8,30.8598,30.76,30.76,881,0
+EPR_C.US,D,20200224,000000,30.5,30.53,30.5,30.53,600,0
+EPR_C.US,D,20200225,000000,30.63,30.63,29.835,29.84,6397,0
+EPR_C.US,D,20200226,000000,29.95,29.98,29.47,29.47,21065,0
+EPR_C.US,D,20200227,000000,28.39,28.5802,28.34,28.34,2031,0
+EPR_C.US,D,20200228,000000,28.03,28.55,28.025,28.39,6477,0
+EPR_C.US,D,20200302,000000,28.2801,28.42,28.2801,28.42,635,0
+EPR_C.US,D,20200303,000000,28.56,28.56,28.15,28.15,1854,0
+EPR_C.US,D,20200304,000000,28.4427,28.4427,28.22,28.22,890,0
+EPR_C.US,D,20200305,000000,27.75,27.75,27.22,27.4,12479,0
+EPR_C.US,D,20200306,000000,26.73,27.17,26.71,26.8,27604,0
+EPR_C.US,D,20200309,000000,25.4,25.42,24.44,24.7785,23799,0
+EPR_C.US,D,20200310,000000,25,25.02,23.42,23.66,137132,0
+EPR_C.US,D,20200311,000000,23.51,23.51,22.23,22.514,30757,0
+EPR_C.US,D,20200312,000000,20.51,20.51,15.19,15.87,76024,0
+EPR_C.US,D,20200313,000000,17.32,18.432,16.3,17.78,55804,0
+EPR_C.US,D,20200316,000000,17,17,13.866,13.866,240207,0
+EPR_C.US,D,20200317,000000,14.46,16,12.69,12.69,123041,0
+EPR_C.US,D,20200318,000000,11.75,12,8.84,9.171,841560,0
+EPR_C.US,D,20200319,000000,8.61,12.07,8.61,11.8825,537971,0
+EPR_C.US,D,20200320,000000,12.15,14.15,12.15,13.22,222815,0
+EPR_C.US,D,20200323,000000,13.55,14.2897,11.23,13.3,18183,0
+EPR_C.US,D,20200324,000000,14.19,15,14.17,14.52,23187,0
+EPR_C.US,D,20200325,000000,15.2,17.03,14.75,16,90523,0
+EPR_C.US,D,20200326,000000,17.2,17.28,16.29,16.71,54605,0
+EPR_C.US,D,20200327,000000,16,16.28,15.35,16.01,55285,0
+EPR_C.US,D,20200330,000000,15.87,16.24,15.6,16.15,24688,0
+EPR_C.US,D,20200331,000000,16.2961,16.81,15.5,15.79,7124,0
+EPR_C.US,D,20200401,000000,14.77,15.19,14.4,14.75,16399,0
+EPR_C.US,D,20200402,000000,14.67,15.08,14.4,14.4722,13788,0
+EPR_C.US,D,20200403,000000,14.44,14.51,14.34,14.5,43566,0
+EPR_C.US,D,20200406,000000,15.37,15.756,15.2,15.38,52174,0
+EPR_C.US,D,20200407,000000,16.09,16.355,15.71,16.235,39003,0
+EPR_C.US,D,20200408,000000,16.3,16.3,15.82,16.1,34860,0
+EPR_C.US,D,20200409,000000,17.03,17.95,16.9477,17.2,17475,0
+EPR_C.US,D,20200413,000000,16,16.51,15.85,16.5,48896,0
+EPR_C.US,D,20200414,000000,17.09,17.38,16.0218,16.88,223331,0
+EPR_C.US,D,20200415,000000,16.68,16.68,16,16.1069,37645,0
+EPR_C.US,D,20200416,000000,16.24,16.35,15.86,16.25,49284,0
+EPR_C.US,D,20200417,000000,16.7,17.42,16.7,16.86,59818,0
+EPR_C.US,D,20200420,000000,16.61,16.865,16.4,16.71,7298,0
+EPR_C.US,D,20200421,000000,16.4,16.4,16.1,16.2,288214,0
+EPR_C.US,D,20200422,000000,16.2,16.2,15.7,15.84,230380,0
+EPR_C.US,D,20200423,000000,16.1,16.83,15.84,16.4,165584,0
+EPR_C.US,D,20200424,000000,16.5,16.5,16.06,16.25,68774,0
+EPR_C.US,D,20200427,000000,16.27,16.77,16.27,16.77,14071,0
+EPR_C.US,D,20200428,000000,17.73,17.97,17.01,17.74,36677,0
+EPR_C.US,D,20200429,000000,18.69,18.94,18.23,18.81,40283,0
+EPR_C.US,D,20200430,000000,18.39,18.81,18.23,18.3,23098,0
+EPR_C.US,D,20200501,000000,18.01,18.06,17.54,17.8,8564,0
+EPR_C.US,D,20200504,000000,17.65,17.65,17.1,17.4,44945,0
+EPR_C.US,D,20200505,000000,18.205,18.33,17.5,17.5,31233,0
+EPR_C.US,D,20200506,000000,17.49,17.55,17.18,17.5,38701,0
+EPR_C.US,D,20200507,000000,16.79,17.6,16.76,17.33,44159,0
+EPR_C.US,D,20200508,000000,17.53,18.33,17.53,18.12,15477,0
+EPR_C.US,D,20200511,000000,18.25,18.26,17.9591,18.12,6162,0
+EPR_C.US,D,20200512,000000,18.2,18.2,17.5,17.5,10022,0
+EPR_C.US,D,20200513,000000,17.335,17.5,16.9,17.08,9737,0
+EPR_C.US,D,20200514,000000,16.71,17.31,16.25,17.25,22723,0
+EPR_C.US,D,20200515,000000,17,17.25,16.88,17.24,5716,0
+EPR_C.US,D,20200518,000000,16.93,18.26,16.93,17.95,26119,0
+EPR_C.US,D,20200519,000000,18.29,18.29,18,18.16,8609,0
+EPR_C.US,D,20200520,000000,18.4599,18.4599,18.0025,18.0025,2194,0
+EPR_C.US,D,20200521,000000,18.06,18.09,18.02,18.02,15626,0
+EPR_C.US,D,20200522,000000,17.73,18.2023,17.18,17.73,4237,0
+EPR_C.US,D,20200526,000000,18.08,18.61,18.08,18.38,33598,0
+EPR_C.US,D,20200527,000000,19.09,19.48,18.31,18.4,154191,0
+EPR_C.US,D,20200528,000000,18.86,18.87,18.25,18.25,24907,0
+EPR_C.US,D,20200529,000000,18.01,18.21,17.9,18.21,56337,0
+EPR_C.US,D,20200601,000000,18.01,18.75,18,18.54,29866,0
+EPR_C.US,D,20200602,000000,18.67,18.86,18.11,18.48,103649,0
+EPR_C.US,D,20200603,000000,19.012,19.1856,18.855,19.095,51294,0
+EPR_C.US,D,20200604,000000,18.9,20.43,18.9,20.41,98992,0
+EPR_C.US,D,20200605,000000,21,22.23,21,21.73,28973,0
+EPR_C.US,D,20200608,000000,21.57,22.22,21.57,22.22,28509,0
+EPR_C.US,D,20200609,000000,21.74,21.74,21.34,21.69,2716,0
+EPR_C.US,D,20200610,000000,21.35,21.35,20.28,20.78,1958,0
+EPR_C.US,D,20200611,000000,19.73,19.73,18.88,19.01,22749,0
+EPR_C.US,D,20200612,000000,19.87,20.0201,19.24,19.41,13827,0
+EPR_C.US,D,20200615,000000,19.35,20.4,19.35,20.31,5774,0
+EPR_C.US,D,20200616,000000,20.5,20.68,20.25,20.38,6533,0
+EPR_C.US,D,20200617,000000,20.53,20.54,20.07,20.36,3687,0
+EPR_C.US,D,20200618,000000,19.5,20.58,19.445,20.4034,13271,0
+EPR_C.US,D,20200619,000000,20.39,20.39,20.22,20.22,1432,0
+EPR_C.US,D,20200622,000000,19.63,19.85,19.63,19.85,563,0
+EPR_C.US,D,20200623,000000,19.71,19.75,19.5,19.59,4659,0
+EPR_C.US,D,20200624,000000,19.445,19.445,18.805,19,2608,0
+EPR_C.US,D,20200625,000000,18.75,19.05,18.7,19.05,3174,0
+EPR_C.US,D,20200626,000000,18.64,18.78,18.3423,18.4,5853,0
+EPR_C.US,D,20200629,000000,18.32,18.32,18.16,18.16,11526,0
+EPR_C.US,D,20200630,000000,18,18.49,18,18.21,56456,0
+EPR_C.US,D,20200701,000000,18.3781,18.4,18.25,18.4,6743,0
+EPR_C.US,D,20200702,000000,18.7,18.7,18.45,18.65,62786,0
+EPR_C.US,D,20200706,000000,18.6,18.65,18.2,18.2,2395,0
+EPR_C.US,D,20200707,000000,18.2,18.2,17.91,18.06,35035,0
+EPR_C.US,D,20200708,000000,18.05,18.31,18,18.15,12134,0
+EPR_C.US,D,20200709,000000,17.9,17.91,17.51,17.56,10071,0
+EPR_C.US,D,20200710,000000,17.69,18.04,17.69,17.83,16856,0
+EPR_C.US,D,20200713,000000,17.75,18.42,17.71,18,171806,0
+EPR_C.US,D,20200714,000000,17.77,17.93,17.77,17.9,31453,0
+EPR_C.US,D,20200715,000000,18.46,18.62,18.455,18.62,3913,0
+EPR_C.US,D,20200716,000000,18.61,18.61,18.11,18.11,4780,0
+EPR_C.US,D,20200720,000000,17.8899,17.92,17.82,17.82,3832,0
+EPR_C.US,D,20200721,000000,18.09,18.4075,18.09,18.16,9240,0
+EPR_C.US,D,20200722,000000,17.88,18.56,17.88,18.56,6768,0
+EPR_C.US,D,20200723,000000,18.15,18.48,18.15,18.36,40639,0
+EPR_C.US,D,20200724,000000,18.13,18.52,18.1,18.3198,43771,0
+EPR_C.US,D,20200727,000000,18.09,18.32,17.96,18.1014,7685,0
+EPR_C.US,D,20200728,000000,18.5,18.75,18.5,18.72,2972,0
+EPR_C.US,D,20200729,000000,18.47,18.65,18.315,18.43,28015,0
+EPR_C.US,D,20200730,000000,18.32,18.32,18.1037,18.2,4519,0
+EPR_C.US,D,20200731,000000,17.92,17.99,17.49,17.49,30165,0
+EPR_C.US,D,20200803,000000,17.51,17.76,17.03,17.37,19344,0
+EPR_C.US,D,20200804,000000,17.14,18,17.14,17.8,15089,0
+EPR_C.US,D,20200805,000000,17.9,17.96,17.5885,17.96,8709,0
+EPR_C.US,D,20200806,000000,17.91,18.4,17.8245,18.36,15557,0
+EPR_C.US,D,20200807,000000,18.295,18.81,18.295,18.5,46287,0
+EPR_C.US,D,20200810,000000,18.91,20.21,18.91,19.36,24960,0
+EPR_C.US,D,20200811,000000,19.71,20,19.6129,19.99,18216,0
+EPR_C.US,D,20200812,000000,19.63,19.73,19.411,19.68,30686,0
+EPR_C.US,D,20200813,000000,19.72,19.78,19.6224,19.71,4760,0
+EPR_C.US,D,20200814,000000,19.51,19.75,19.3983,19.69,11723,0
+EPR_C.US,D,20200817,000000,19.61,19.92,19.56,19.85,122100,0
+EPR_C.US,D,20200818,000000,19.69,19.75,19.49,19.49,7481,0
+EPR_C.US,D,20200819,000000,19.4,19.5,19.14,19.25,13141,0
+EPR_C.US,D,20200820,000000,19.43,19.5199,19.345,19.45,11945,0
+EPR_C.US,D,20200821,000000,19.09,19.29,18.695,18.76,8194,0
+EPR_C.US,D,20200824,000000,18.75,19.91,18.75,19.91,4497,0
+EPR_C.US,D,20200825,000000,19.56,19.66,19.52,19.66,2175,0
+EPR_C.US,D,20200826,000000,19.27,19.85,19.27,19.65,17786,0
+EPR_C.US,D,20200827,000000,20.27,20.29,19.99,20.1398,10525,0
+EPR_C.US,D,20200828,000000,19.88,20.17,19.85,20.08,3338,0
+EPR_C.US,D,20200831,000000,20,20.09,19.82,19.82,1276,0
+EPR_C.US,D,20200901,000000,20.06,20.15,19.92,20.15,14080,0
+EPR_C.US,D,20200902,000000,19.8,20.82,19.8,20.61,19570,0
+EPR_C.US,D,20200903,000000,20.82,20.85,20.54,20.81,4476,0
+EPR_C.US,D,20200904,000000,20.79,20.81,20.38,20.5926,4405,0
+EPR_C.US,D,20200908,000000,20.54,20.85,20.2,20.58,10554,0
+EPR_C.US,D,20200909,000000,20.74,20.74,20.4499,20.5,2801,0
+EPR_C.US,D,20200910,000000,20.51,20.697,20.39,20.39,8800,0
+EPR_C.US,D,20200911,000000,20.4,20.43,20.32,20.32,4366,0
+EPR_C.US,D,20200914,000000,20.17,20.24,20.05,20.16,72469,0
+EPR_C.US,D,20200915,000000,20.25,20.37,20.04,20.04,17160,0
+EPR_C.US,D,20200916,000000,20.22,20.48,20.12,20.48,17135,0
+EPR_C.US,D,20200917,000000,20.5,20.5,20.09,20.09,23376,0
+EPR_C.US,D,20200918,000000,20.1,20.1,19.7899,19.8,30264,0
+EPR_C.US,D,20200921,000000,19.39,19.4,19.25,19.35,38223,0
+EPR_C.US,D,20200922,000000,19.4,19.61,19.28,19.448,19777,0
+EPR_C.US,D,20200923,000000,19.46,19.67,19.2,19.23,23054,0
+EPR_C.US,D,20200924,000000,19.24,19.43,19.08,19.25,10900,0
+EPR_C.US,D,20200925,000000,19.47,19.48,19.3168,19.36,9602,0
+EPR_C.US,D,20200928,000000,19.74,19.89,19.72,19.87,9493,0
+EPR_C.US,D,20200929,000000,19.57,19.62,19.1766,19.5,17064,0
+EPR_C.US,D,20200930,000000,19.54,19.79,19.53,19.79,9847,0
+EPR_C.US,D,20201001,000000,19.8,19.99,19.73,19.9642,11871,0
+EPR_C.US,D,20201002,000000,19.78,20.2,19.78,20.2,13136,0
+EPR_C.US,D,20201005,000000,19.82,19.82,19.21,19.25,92882,0
+EPR_C.US,D,20201006,000000,19.1953,19.35,19.01,19.01,13154,0
+EPR_C.US,D,20201007,000000,19.2599,19.4,19.2,19.2,11006,0
+EPR_C.US,D,20201008,000000,19.4,19.44,19.2,19.25,8077,0
+EPR_C.US,D,20201009,000000,19.46,19.46,19.05,19.1,25382,0
+EPR_C.US,D,20201012,000000,18.95,19.18,18.94,19.17,10913,0
+EPR_C.US,D,20201013,000000,18.91,18.91,17.98,18.1004,99677,0
+EPR_C.US,D,20201014,000000,17.95,18,17.6,17.75,25580,0
+EPR_C.US,D,20201015,000000,17.55,17.6,17.16,17.48,52526,0
+EPR_C.US,D,20201016,000000,17.57,17.67,17.3,17.36,19807,0
+EPR_C.US,D,20201019,000000,17.4,17.65,17.34,17.65,38310,0
+EPR_C.US,D,20201020,000000,18,18.3839,17.92,18.26,36920,0
+EPR_C.US,D,20201021,000000,18.11,18.32,18.11,18.2502,5930,0
+EPR_C.US,D,20201022,000000,18.3977,18.777,18.3977,18.6452,4472,0
+EPR_C.US,D,20201023,000000,18.54,18.85,18.4987,18.83,4899,0
+EPR_C.US,D,20201026,000000,18.75,18.91,18.64,18.91,25629,0
+EPR_C.US,D,20201027,000000,18.7843,18.7843,18.5502,18.75,2742,0
+EPR_C.US,D,20201028,000000,18.4,18.55,18.3,18.3,5016,0
+EPR_C.US,D,20201029,000000,18.36,18.73,18.36,18.58,1580,0
+EPR_C.US,D,20201030,000000,18.59,18.65,18.41,18.56,4574,0
+EPR_C.US,D,20201102,000000,18.5,18.515,18.36,18.48,7218,0
+EPR_C.US,D,20201103,000000,18.54,18.775,18.54,18.64,7175,0
+EPR_C.US,D,20201104,000000,18.5,18.5,18.26,18.48,5401,0
+EPR_C.US,D,20201105,000000,18.51,18.73,18.22,18.6,7605,0
+EPR_C.US,D,20201106,000000,18.41,18.41,18.07,18.07,1223,0
+EPR_C.US,D,20201109,000000,19.55,21.01,19.55,21.01,34615,0
+EPR_C.US,D,20201110,000000,20.98,21.05,20.5,20.79,10706,0
+EPR_C.US,D,20201111,000000,20.12,20.5,20,20,8641,0
+EPR_C.US,D,20201112,000000,20.02,20.02,19.8,20,10554,0
+EPR_C.US,D,20201113,000000,20.21,20.5,19.8,20.272,12579,0
+EPR_C.US,D,20201116,000000,20.79,21.05,20.79,20.96,7529,0
+EPR_C.US,D,20201117,000000,20.51,21.16,18.95,21,9370,0
+EPR_C.US,D,20201118,000000,17.57,21.49,17.57,21.1,8855,0
+EPR_C.US,D,20201119,000000,21.07,21.26,21.06,21.26,3366,0
+EPR_C.US,D,20201120,000000,21.11,21.45,21.11,21.45,7145,0
+EPR_C.US,D,20201123,000000,21.53,22.34,21.53,22.34,42851,0
+EPR_C.US,D,20201124,000000,22.58,23.25,22.52,23,255101,0
+EPR_C.US,D,20201125,000000,22.35,22.94,22.35,22.7,54240,0
+EPR_C.US,D,20201127,000000,22.53,22.53,22.5,22.51,1112,0
+EPR_C.US,D,20201130,000000,22.38,22.59,21.95,22.37,19410,0
+EPR_C.US,D,20201201,000000,22.89,23.39,22.83,23.33,115196,0
+EPR_C.US,D,20201202,000000,23.294,23.9228,23.2,23.81,17655,0
+EPR_C.US,D,20201203,000000,23.55,24.395,23.5137,24.11,20838,0
+EPR_C.US,D,20201204,000000,23.3,24,23,23.47,64063,0
+EPR_C.US,D,20201207,000000,23.25,23.34,22.895,22.99,12214,0
+EPR_C.US,D,20201208,000000,23.19,23.805,23.02,23.8,13227,0
+EPR_C.US,D,20201209,000000,23.51,23.72,23.5,23.66,3742,0
+EPR_C.US,D,20201210,000000,23.598,23.6,23.25,23.25,3807,0
+EPR_C.US,D,20201211,000000,23.56,23.56,22.46,22.8,31370,0
+EPR_C.US,D,20201214,000000,22.92,23.0235,22.85,23,21191,0
+EPR_C.US,D,20201215,000000,23.19,23.19,22.703,22.74,10743,0
+EPR_C.US,D,20201216,000000,22.75,23.06,22.725,23,28338,0
+EPR_C.US,D,20201217,000000,22.92,23.09,22.9,23.04,3622,0
+EPR_C.US,D,20201218,000000,23.1,23.1,22.6,22.87,10435,0
+EPR_C.US,D,20201221,000000,22.79,22.85,22.5,22.82,4303,0
+EPR_C.US,D,20201222,000000,22.82,22.82,22.365,22.63,8733,0
+EPR_C.US,D,20201223,000000,22.64,22.925,22.6003,22.76,3938,0
+EPR_C.US,D,20201224,000000,22.91,23.15,22.91,23.15,899,0
+EPR_C.US,D,20201228,000000,23.175,23.175,23.09,23.15,6859,0
+EPR_C.US,D,20201229,000000,22.99,23.28,22.99,23.27,13028,0
+EPR_C.US,D,20201230,000000,23.04,23.08,22.87,23.01,5972,0
+EPR_C.US,D,20201231,000000,22.77,23.24,22.77,23,16991,0
+EPR_C.US,D,20210104,000000,23.14,23.24,22.51,23.17,11808,0
+EPR_C.US,D,20210105,000000,23.3,23.371,23.25,23.3,9808,0
+EPR_C.US,D,20210106,000000,23.53,23.53,22.702,23.07,5303,0
+EPR_C.US,D,20210107,000000,23.07,23.35,23.03,23.13,16924,0
+EPR_C.US,D,20210108,000000,23.2101,23.328,22.9701,22.9701,3190,0
+EPR_C.US,D,20210111,000000,22.91,23.18,22.91,23.18,4187,0
+EPR_C.US,D,20210112,000000,23.07,23.2,22.6,22.94,12087,0
+EPR_C.US,D,20210113,000000,22.61,23.2,22.61,23.13,3402,0
+EPR_C.US,D,20210114,000000,23,23.8,23,23.725,7862,0
+EPR_C.US,D,20210115,000000,23.615,23.74,23.615,23.7,1502,0
+EPR_C.US,D,20210119,000000,23.7,24,23.66,23.84,14031,0
+EPR_C.US,D,20210120,000000,23.81,24.1534,23.81,24.04,4762,0
+EPR_C.US,D,20210121,000000,23.6,23.9564,23.58,23.885,5036,0
+EPR_C.US,D,20210122,000000,23.7131,23.84,23.67,23.84,2352,0
+EPR_C.US,D,20210125,000000,24.2,25.25,24.2,25.05,28474,0
+EPR_C.US,D,20210126,000000,24.63,25.09,24.63,25.09,23444,0
+EPR_C.US,D,20210127,000000,26.35,26.35,24.63,24.63,14941,0
+EPR_C.US,D,20210128,000000,24.965,24.965,24.52,24.53,1775,0
+EPR_C.US,D,20210129,000000,24.52,24.52,24.52,24.52,231,0
+EPR_C.US,D,20210201,000000,23.71,24.2,23.71,24,5015,0
+EPR_C.US,D,20210202,000000,24.09,24.09,23.93,23.93,3804,0
+EPR_C.US,D,20210203,000000,23.41,23.775,23.41,23.71,15515,0
+EPR_C.US,D,20210204,000000,23.9664,23.9664,23.64,23.95,5701,0
+EPR_C.US,D,20210205,000000,24.19,24.19,23.75,23.885,1772,0
+EPR_C.US,D,20210208,000000,23.89,23.9,23.86,23.86,11714,0
+EPR_C.US,D,20210209,000000,23.77,23.88,23.75,23.75,19835,0
+EPR_C.US,D,20210210,000000,24.1,24.1,23.52,23.63,16637,0
+EPR_C.US,D,20210211,000000,23.85,23.85,23.29,23.31,9592,0
+EPR_C.US,D,20210212,000000,23.58,23.58,23.23,23.5,112669,0
+EPR_C.US,D,20210216,000000,23.6,23.63,23.4,23.4,9511,0
+EPR_C.US,D,20210217,000000,23.44,23.47,23.32,23.32,8195,0
+EPR_C.US,D,20210218,000000,23.3,23.58,23.3,23.5,6832,0
+EPR_C.US,D,20210219,000000,23.5287,23.64,23.47,23.47,13177,0
+EPR_C.US,D,20210222,000000,23.69,23.8,23.57,23.73,11450,0
+EPR_C.US,D,20210223,000000,23.75,24.4,23.58,24.25,27418,0
+EPR_C.US,D,20210224,000000,24.2,24.59,24.12,24.5,32665,0
+EPR_C.US,D,20210225,000000,24.65,24.82,24.15,24.4,236629,0
+EPR_C.US,D,20210226,000000,24.03,24.4,23.99,24.3,5529,0
+EPR_C.US,D,20210301,000000,24.58,24.66,24.465,24.66,26026,0
+EPR_C.US,D,20210302,000000,24.51,24.52,24.5,24.5,1106,0
+EPR_C.US,D,20210303,000000,24.34,24.92,24.34,24.85,4631,0
+EPR_C.US,D,20210304,000000,24.5,24.71,24,24.15,33929,0
+EPR_C.US,D,20210305,000000,24.2,24.8,24.05,24.78,13079,0
+EPR_C.US,D,20210308,000000,24.7988,25.24,24.7988,25.24,1498,0
+EPR_C.US,D,20210309,000000,25.5,25.5,25.31,25.31,2811,0
+EPR_C.US,D,20210310,000000,25.3,25.3,24.95,25.18,3225,0
+EPR_C.US,D,20210311,000000,25.18,25.18,24.9899,25.17,5110,0
+EPR_C.US,D,20210312,000000,25.17,25.5,25.17,25.5,11395,0
+EPR_C.US,D,20210315,000000,25.71,26.05,25.71,26.05,6260,0
+EPR_C.US,D,20210316,000000,25.8389,25.8389,25.26,25.77,5279,0
+EPR_C.US,D,20210317,000000,25.52,25.85,25.52,25.85,1521,0
+EPR_C.US,D,20210318,000000,25.7,25.73,25.5,25.62,2263,0
+EPR_C.US,D,20210319,000000,25.116,25.6527,25.116,25.6,1824,0
+EPR_C.US,D,20210322,000000,25.3599,25.43,25.08,25.43,4531,0
+EPR_C.US,D,20210323,000000,25.13,25.24,24.9,25.23,39181,0
+EPR_C.US,D,20210324,000000,25.25,25.37,24.93,25.07,45944,0
+EPR_C.US,D,20210325,000000,25.03,25.21,24.82,25.1,14662,0
+EPR_C.US,D,20210326,000000,25.42,25.5499,25.315,25.33,7399,0
+EPR_C.US,D,20210329,000000,25.45,25.53,25.1709,25.2825,11495,0
+EPR_C.US,D,20210330,000000,25,25.32,24.99,25.32,2832,0
+EPR_C.US,D,20210331,000000,25.3,25.53,25.2605,25.52,4305,0
+EPR_C.US,D,20210401,000000,25.51,25.7,25.17,25.7,4015,0
+EPR_C.US,D,20210405,000000,25.59,25.83,25.5075,25.77,11524,0
+EPR_C.US,D,20210406,000000,25.572,26.03,25.572,26.01,5493,0
+EPR_C.US,D,20210407,000000,26.05,26.07,26.0001,26.0042,3210,0
+EPR_C.US,D,20210408,000000,26.05,26.11,26.02,26.06,4822,0
+EPR_C.US,D,20210409,000000,26,26,25.88,25.88,13831,0
+EPR_C.US,D,20210412,000000,26.31,26.43,26.0601,26.28,87370,0
+EPR_C.US,D,20210413,000000,26.39,26.46,26.19,26.4,23522,0
+EPR_C.US,D,20210414,000000,26.32,26.48,26.2,26.2,57948,0
+EPR_C.US,D,20210415,000000,26.2501,26.36,26.1501,26.1501,38286,0
+EPR_C.US,D,20210416,000000,26.5,26.5,26.2085,26.32,6462,0
+EPR_C.US,D,20210419,000000,26.49,26.49,26.2,26.2,61666,0
+EPR_C.US,D,20210420,000000,26.3,26.3,25.95,26.08,12475,0
+EPR_C.US,D,20210421,000000,26.05,26.28,26.05,26.25,2744,0
+EPR_C.US,D,20210422,000000,26.26,26.27,26.1114,26.27,54885,0
+EPR_C.US,D,20210423,000000,26.45,26.45,26.24,26.25,15049,0
+EPR_C.US,D,20210426,000000,26.13,26.25,26.0992,26.19,9602,0
+EPR_C.US,D,20210427,000000,26.35,26.35,26.11,26.18,7867,0
+EPR_C.US,D,20210428,000000,26.1344,26.15,26.12,26.14,2626,0
+EPR_C.US,D,20210429,000000,26.1201,26.155,26.1,26.14,2246,0
+EPR_C.US,D,20210430,000000,26.1,26.25,26.1,26.25,4007,0
+EPR_C.US,D,20210503,000000,26.1978,26.21,26.09,26.16,4764,0
+EPR_C.US,D,20210504,000000,26.18,26.19,26.15,26.19,2087,0
+EPR_C.US,D,20210505,000000,26.1362,26.17,26.03,26.03,12580,0
+EPR_C.US,D,20210506,000000,26.14,26.22,25.9,25.9,28915,0
+EPR_C.US,D,20210507,000000,26,26.045,25.97,26.034,20551,0
+EPR_C.US,D,20210510,000000,26.12,26.21,25.92,25.92,4264,0
+EPR_C.US,D,20210511,000000,25.94,25.94,25.76,25.76,4696,0
+EPR_C.US,D,20210512,000000,25.76,25.76,25.32,25.368,5335,0
+EPR_C.US,D,20210513,000000,25.59,25.699,25.43,25.63,4091,0
+EPR_C.US,D,20210514,000000,25.5899,26.01,25.395,26.01,5989,0
+EPR_C.US,D,20210517,000000,26.05,26.12,25.6001,26.0399,3412,0
+EPR_C.US,D,20210518,000000,25.94,26.05,25.94,26.042,1303,0
+EPR_C.US,D,20210519,000000,25.72,25.72,25.6161,25.65,30476,0
+EPR_C.US,D,20210520,000000,25.95,25.99,25.6099,25.85,1932,0
+EPR_C.US,D,20210521,000000,25.85,25.95,25.8387,25.87,1651,0
+EPR_C.US,D,20210524,000000,25.89,25.89,25.8183,25.8183,2520,0
+EPR_C.US,D,20210525,000000,25.98,26,25.91,25.91,2172,0
+EPR_C.US,D,20210526,000000,26.0857,26.0857,25.93,26.0521,3080,0
+EPR_C.US,D,20210527,000000,26.07,26.07,26.07,26.07,213,0
+EPR_C.US,D,20210528,000000,26.03,26.33,25.9809,26.33,5270,0
+EPR_C.US,D,20210601,000000,26.32,27.48,26.32,27.48,15246,0
+EPR_C.US,D,20210602,000000,27.48,27.5604,27.19,27.19,20868,0
+EPR_C.US,D,20210603,000000,27.18,27.18,26.9,27,8322,0
+EPR_C.US,D,20210604,000000,26.85,26.86,26.49,26.5,33172,0
+EPR_C.US,D,20210607,000000,26.57,26.78,26.37,26.55,102630,0
+EPR_C.US,D,20210608,000000,26.41,26.6,26.41,26.44,52042,0
+EPR_C.US,D,20210609,000000,26.5,26.6,26.32,26.32,60698,0
+EPR_C.US,D,20210610,000000,26.38,26.38,26.246,26.25,57263,0
+EPR_C.US,D,20210611,000000,26.48,26.48,26.07,26.44,43421,0
+EPR_C.US,D,20210614,000000,26.26,26.65,26.26,26.65,10736,0
+EPR_C.US,D,20210615,000000,26.74,26.74,26.46,26.535,15329,0
+EPR_C.US,D,20210616,000000,26.5,26.71,26.5,26.67,9181,0
+EPR_C.US,D,20210617,000000,26.6,26.65,26.5,26.65,8684,0
+EPR_C.US,D,20210618,000000,26.62,26.62,26.3,26.37,6597,0
+EPR_C.US,D,20210621,000000,26.4,26.4,26.14,26.24,13608,0
+EPR_C.US,D,20210622,000000,26.11,26.28,26.11,26.24,3797,0
+EPR_C.US,D,20210623,000000,26.25,26.6,26.24,26.6,8511,0
+EPR_C.US,D,20210624,000000,26.62,26.66,26.4799,26.66,6664,0
+EPR_C.US,D,20210625,000000,26.65,26.65,26.4,26.4,2461,0
+EPR_C.US,D,20210628,000000,26.64,26.64,26.25,26.34,10941,0
+EPR_C.US,D,20210629,000000,26.15,26.3915,26.06,26.37,37326,0
+EPR_C.US,D,20210630,000000,26.1699,26.41,26.01,26.01,21521,0
+EPR_C.US,D,20210701,000000,25.92,26.0699,25.92,26.015,36854,0
+EPR_C.US,D,20210702,000000,25.93,26.04,25.93,25.97,9604,0
+EPR_C.US,D,20210706,000000,26.1,26.1,25.83,25.94,18077,0
+EPR_C.US,D,20210707,000000,25.9,26.015,25.9,26,35909,0
+EPR_C.US,D,20210708,000000,25.91,26.08,25.74,25.89,19526,0
+EPR_C.US,D,20210709,000000,25.95,26.05,25.88,26.05,63994,0
+EPR_C.US,D,20210712,000000,26.05,26.07,26.0001,26.02,14284,0
+EPR_C.US,D,20210713,000000,26.05,26.05,25.965,26.015,7619,0
+EPR_C.US,D,20210714,000000,26.08,26.35,26,26.33,294668,0
+EPR_C.US,D,20210715,000000,26.36,26.395,26.15,26.15,6545,0
+EPR_C.US,D,20210716,000000,26.225,26.23,26.0225,26.03,67674,0
+EPR_C.US,D,20210719,000000,26,26,25.18,25.2888,53241,0
+EPR_C.US,D,20210720,000000,25.35,26.0399,25.2506,26.02,23582,0
+EPR_C.US,D,20210721,000000,26.05,26.25,25.9325,26.12,36970,0
+EPR_C.US,D,20210722,000000,26.1,26.1,25.985,26,2624,0
+EPR_C.US,D,20210723,000000,25.84,25.97,25.84,25.89,1139,0
+EPR_C.US,D,20210726,000000,25.79,26.01,25.7,25.79,9471,0
+EPR_C.US,D,20210727,000000,25.68,25.83,25.394,25.74,14875,0
+EPR_C.US,D,20210728,000000,26.1,26.16,25.45,25.61,22335,0
+EPR_C.US,D,20210729,000000,25.8,25.8,25.61,25.61,26059,0
+EPR_C.US,D,20210730,000000,25.46,25.7312,25.46,25.54,16433,0
+EPR_C.US,D,20210802,000000,25.48,25.57,25.34,25.35,27712,0
+EPR_C.US,D,20210803,000000,25.35,25.4,25.17,25.39,14073,0
+EPR_C.US,D,20210804,000000,25.31,25.32,25.15,25.32,10357,0
+EPR_C.US,D,20210805,000000,25.4686,25.47,25.33,25.42,14634,0
+EPR_C.US,D,20210806,000000,25.5,25.7099,25.5,25.63,9193,0
+EPR_C.US,D,20210809,000000,25.55,25.55,25.35,25.39,9733,0
+EPR_C.US,D,20210810,000000,25.43,25.6,25.37,25.46,22607,0
+EPR_C.US,D,20210811,000000,25.6,25.6199,25.39,25.39,3216,0
+EPR_C.US,D,20210812,000000,25.57,25.57,25.36,25.4225,9626,0
+EPR_C.US,D,20210813,000000,25.4535,25.48,25.38,25.424,2731,0
+EPR_C.US,D,20210816,000000,25.31,25.45,25.25,25.33,14343,0
+EPR_C.US,D,20210817,000000,25.32,25.32,25,25.19,36953,0
+EPR_C.US,D,20210818,000000,25.02,25.26,25.02,25.19,15498,0
+EPR_C.US,D,20210819,000000,25.13,25.25,25,25.2,44876,0
+EPR_C.US,D,20210820,000000,25.19,25.4,25.1,25.29,48746,0
+EPR_C.US,D,20210823,000000,25.25,25.52,25.25,25.3506,40042,0
+EPR_C.US,D,20210824,000000,25.55,25.7199,25.5,25.7199,11994,0
+EPR_C.US,D,20210825,000000,25.68,26.08,25.65,26.0347,10473,0
+EPR_C.US,D,20210826,000000,25.9082,26,25.8177,25.99,4182,0
+EPR_C.US,D,20210827,000000,25.9999,26.23,25.9999,26.2,6280,0
+EPR_C.US,D,20210830,000000,26.15,26.2,26.15,26.17,3072,0
+EPR_C.US,D,20210831,000000,26.12,26.12,26.12,26.12,999,0
+EPR_C.US,D,20210901,000000,26.135,26.23,25.77,26.13,5822,0
+EPR_C.US,D,20210902,000000,26,26.25,25.96,26.25,3685,0
+EPR_C.US,D,20210903,000000,25.926,26.2567,25.926,26.22,2009,0
+EPR_C.US,D,20210907,000000,26.2,26.24,26.0337,26.19,2838,0
+EPR_C.US,D,20210908,000000,26.29,26.29,26.08,26.1788,1610,0
+EPR_C.US,D,20210909,000000,26.07,26.12,25.86,25.86,10737,0
+EPR_C.US,D,20210910,000000,25.82,25.82,25.492,25.55,5520,0
+EPR_C.US,D,20210913,000000,25.56,25.8899,25.56,25.85,2864,0
+EPR_C.US,D,20210914,000000,25.9,25.9,25.442,25.65,4925,0
+EPR_C.US,D,20210915,000000,25.51,25.6301,25.51,25.6301,607,0
+EPR_C.US,D,20210916,000000,25.63,25.7522,25.62,25.7522,4131,0
+EPR_C.US,D,20210917,000000,25.7701,25.8101,25.72,25.72,1498,0
+EPR_C.US,D,20210920,000000,25.56,25.67,25.48,25.62,2887,0
+EPR_C.US,D,20210921,000000,25.75,25.75,25.6301,25.72,11773,0
+EPR_C.US,D,20210922,000000,25.8001,26.07,25.8001,26.025,22420,0
+EPR_C.US,D,20210923,000000,26.13,26.13,26.0501,26.07,4335,0
+EPR_C.US,D,20210924,000000,26.07,26.08,26.06,26.0693,2007,0
+EPR_C.US,D,20210927,000000,26.07,26.305,26.005,26.2001,15235,0
+EPR_C.US,D,20210928,000000,26.08,26.28,25.8001,26.21,93147,0
+EPR_C.US,D,20210929,000000,25.91,26.0701,25.8411,26.0701,24718,0
+EPR_C.US,D,20210930,000000,26.14,26.14,25.8,26.09,98927,0
+EPR_C.US,D,20211001,000000,26.01,26.17,25.97,26.17,3993,0
+EPR_C.US,D,20211004,000000,26.19,26.19,26.0204,26.06,8101,0
+EPR_C.US,D,20211005,000000,26.1,26.1,25.9901,26.01,5257,0
+EPR_C.US,D,20211006,000000,26.01,26.01,25.77,25.98,3264,0
+EPR_C.US,D,20211007,000000,26,26.39,26,26.18,11793,0
+EPR_C.US,D,20211008,000000,26.2432,26.52,26.2,26.21,6903,0
+EPR_C.US,D,20211011,000000,26.04,26.3,26.04,26.17,4904,0
+EPR_C.US,D,20211012,000000,26.11,26.36,26.11,26.325,16052,0
+EPR_C.US,D,20211013,000000,26.22,26.37,26.135,26.2,4922,0
+EPR_C.US,D,20211014,000000,26.25,26.4,26.2,26.27,13545,0
+EPR_C.US,D,20211015,000000,26.33,26.5598,26.16,26.31,26533,0
+EPR_C.US,D,20211018,000000,26.2,26.3,26.15,26.17,2355,0
+EPR_C.US,D,20211019,000000,26.09,26.225,26.09,26.13,1574,0
+EPR_C.US,D,20211020,000000,26.1,26.23,26.07,26.13,3970,0
+EPR_C.US,D,20211022,000000,26.27,26.27,26.15,26.27,6700,0
+EPR_C.US,D,20211025,000000,26.1,26.13,26.1,26.12,629,0
+EPR_C.US,D,20211027,000000,26.05,26.095,25.81,25.81,3500,0
+EPR_C.US,D,20211028,000000,26.08,26.38,26.08,26.38,4070,0
+EPR_C.US,D,20211029,000000,26.2434,26.2583,26.19,26.19,3291,0
+EPR_C.US,D,20211101,000000,26.12,26.43,26.12,26.43,3136,0
+EPR_C.US,D,20211102,000000,26.3,26.601,26.3,26.601,5239,0
+EPR_C.US,D,20211103,000000,26.75,26.86,26.5801,26.86,3623,0
+EPR_C.US,D,20211104,000000,26.85,26.92,26.63,26.63,4663,0
+EPR_C.US,D,20211105,000000,26.84,26.858,26.62,26.6201,22147,0
+EPR_C.US,D,20211108,000000,26.7665,26.7665,26.59,26.59,1199,0
+EPR_C.US,D,20211109,000000,26.46,26.5,26.37,26.5,1220,0
+EPR_C.US,D,20211110,000000,26.62,27.72,26.51,26.51,5264,0
+EPR_C.US,D,20211111,000000,26.2099,26.55,26.175,26.54,3702,0
+EPR_C.US,D,20211112,000000,26.3799,26.3799,26.21,26.21,2735,0
+EPR_C.US,D,20211115,000000,26.36,26.36,26.13,26.13,9584,0
+EPR_C.US,D,20211116,000000,26.16,26.3265,25.94,25.99,7200,0
+EPR_C.US,D,20211117,000000,25.8001,26.06,25.8,26.06,1988,0
+EPR_C.US,D,20211118,000000,26,26,26,26,763,0
+EPR_C.US,D,20211119,000000,25.8,25.9499,25.65,25.86,7425,0
+EPR_C.US,D,20211122,000000,25.9282,26.01,25.9282,25.9361,3006,0
+EPR_C.US,D,20211123,000000,25.8,25.892,25.8,25.86,5222,0
+EPR_C.US,D,20211124,000000,25.89,26.09,25.89,26.09,671,0
+EPR_C.US,D,20211126,000000,25.73,25.73,25.08,25.24,28720,0
+EPR_C.US,D,20211129,000000,25.4,25.51,25.35,25.49,5021,0
+EPR_C.US,D,20211130,000000,25.48,25.48,25.01,25.01,5839,0
+EPR_C.US,D,20211201,000000,25.28,25.39,24.7081,24.72,34785,0
+EPR_C.US,D,20211202,000000,24.99,25.17,24.9319,25.05,5182,0
+EPR_C.US,D,20211203,000000,24.91,25,24.72,24.72,3871,0
+EPR_C.US,D,20211206,000000,24.68,25.4034,24.68,25.39,17616,0
+EPR_C.US,D,20211207,000000,25.52,25.52,25.5199,25.52,1050,0
+EPR_C.US,D,20211208,000000,25.52,25.52,25.35,25.45,3972,0
+EPR_C.US,D,20211209,000000,25.48,25.55,25.22,25.22,5777,0
+EPR_C.US,D,20211210,000000,25.21,25.3286,25.2,25.3286,3711,0
+EPR_C.US,D,20211213,000000,25.205,25.43,25.15,25.3,2235,0
+EPR_C.US,D,20211214,000000,25.28,25.3,25.16,25.25,7080,0
+EPR_C.US,D,20211215,000000,25.16,25.2099,24.9,24.96,23467,0
+EPR_C.US,D,20211216,000000,25.27,25.27,24.82,25.1,6576,0
+EPR_C.US,D,20211217,000000,25.05,25.05,24.8,24.91,25464,0
+EPR_C.US,D,20211220,000000,24.98,24.98,24.68,24.9,11686,0
+EPR_C.US,D,20211221,000000,25.06,25.2799,25.06,25.2799,399,0
+EPR_C.US,D,20211222,000000,25.41,25.43,25.36,25.3825,1939,0
+EPR_C.US,D,20211223,000000,25.38,25.44,25.3,25.36,8503,0
+EPR_C.US,D,20211227,000000,25.38,25.54,25.325,25.52,8010,0
+EPR_C.US,D,20211228,000000,25.52,25.87,25.52,25.7061,63310,0
+EPR_C.US,D,20211229,000000,25.88,25.88,25.71,25.78,19237,0
+EPR_C.US,D,20211230,000000,25.5,25.67,25.47,25.615,11049,0
+EPR_C.US,D,20211231,000000,25.84,25.84,25.5541,25.58,8127,0
+EPR_C.US,D,20220103,000000,25.59,25.74,25.59,25.6924,6457,0
+EPR_C.US,D,20220104,000000,25.7391,25.81,25.69,25.69,5874,0
+EPR_C.US,D,20220105,000000,25.62,25.63,25.5,25.5,6001,0
+EPR_C.US,D,20220106,000000,25.611,25.611,25.5872,25.5872,786,0
+EPR_C.US,D,20220107,000000,25.765,25.93,25.705,25.93,2005,0
+EPR_C.US,D,20220110,000000,25.51,25.67,25.51,25.6027,6992,0
+EPR_C.US,D,20220111,000000,25.56,25.56,25.3966,25.55,3318,0
+EPR_C.US,D,20220112,000000,25.6301,25.695,25.6301,25.65,7050,0
+EPR_C.US,D,20220113,000000,25.75,25.75,25.6501,25.67,2985,0
+EPR_C.US,D,20220114,000000,25.41,25.6,25.41,25.6,2430,0
+EPR_C.US,D,20220118,000000,25.605,25.605,25.5,25.56,2371,0
+EPR_C.US,D,20220119,000000,25.539,25.5999,25.4,25.44,8900,0
+EPR_C.US,D,20220120,000000,25.445,25.4648,25.14,25.14,3674,0
+EPR_C.US,D,20220121,000000,25.01,25.18,24.91,25.09,7078,0
+EPR_C.US,D,20220124,000000,25,25,24.39,24.801,9312,0
+EPR_C.US,D,20220125,000000,24.61,25.11,24.59,25.05,7601,0
+EPR_C.US,D,20220126,000000,25.02,25.1516,24.82,24.85,8653,0
+EPR_C.US,D,20220127,000000,24.8896,24.8896,24.515,24.52,9986,0
+EPR_C.US,D,20220128,000000,24.495,24.61,24.46,24.61,8364,0
+EPR_C.US,D,20220131,000000,24.7673,25,24.7,25,12958,0
+EPR_C.US,D,20220201,000000,25.1,25.2525,25.04,25.1101,30128,0
+EPR_C.US,D,20220202,000000,25.2,25.283,25.0501,25.08,25427,0
+EPR_C.US,D,20220203,000000,25.15,25.18,24.9001,25.17,17652,0
+EPR_C.US,D,20220204,000000,25.05,25.13,24.94,25.11,10916,0
+EPR_C.US,D,20220207,000000,25.3,25.3,25.05,25.2,10420,0
+EPR_C.US,D,20220208,000000,24.9,24.95,24.8,24.86,6330,0
+EPR_C.US,D,20220209,000000,24.86,25.16,24.86,25.1137,5855,0
+EPR_C.US,D,20220210,000000,25.11,25.21,24.8,24.86,21322,0
+EPR_C.US,D,20220211,000000,24.9501,24.9501,24.45,24.56,17776,0
+EPR_C.US,D,20220214,000000,24.39,24.3901,24.0601,24.1,35610,0
+EPR_C.US,D,20220215,000000,24.3,24.4025,24.11,24.4,15501,0
+EPR_C.US,D,20220216,000000,24.4,24.65,24.4,24.5572,7122,0
+EPR_C.US,D,20220217,000000,24.63,24.63,24.43,24.43,1426,0
+EPR_C.US,D,20220218,000000,24.55,24.55,24.299,24.299,14406,0
+EPR_C.US,D,20220222,000000,24.35,24.527,24.07,24.215,8159,0
+EPR_C.US,D,20220223,000000,24.4,25.25,24.4,24.69,59658,0
+EPR_C.US,D,20220224,000000,24.58,24.58,24.32,24.5,11963,0
+EPR_C.US,D,20220225,000000,24.75,24.86,24.43,24.55,104653,0
+EPR_C.US,D,20220228,000000,24.4886,24.655,24.44,24.48,55559,0
+EPR_C.US,D,20220301,000000,24.69,24.69,24.2,24.2,31101,0
+EPR_C.US,D,20220302,000000,24.28,24.47,24.28,24.47,98626,0
+EPR_C.US,D,20220303,000000,24.574,24.7287,24.57,24.7287,1004,0
+EPR_C.US,D,20220304,000000,24.49,24.98,24.49,24.98,4111,0
+EPR_C.US,D,20220307,000000,24.68,24.88,24.6,24.61,5366,0
+EPR_C.US,D,20220308,000000,24.54,24.82,24.54,24.73,2705,0
+EPR_C.US,D,20220309,000000,24.88,25.25,24.88,25.24,5217,0
+EPR_C.US,D,20220310,000000,25.03,25.2,24.8,25.16,10159,0
+EPR_C.US,D,20220311,000000,25.25,25.25,24.85,24.85,19735,0
+EPR_C.US,D,20220314,000000,24.82,24.93,24.72,24.79,5203,0
+EPR_C.US,D,20220315,000000,24.78,24.95,24.7001,24.89,5332,0
+EPR_C.US,D,20220316,000000,25.055,25.1,24.684,24.69,3634,0
+EPR_C.US,D,20220317,000000,24.96,24.99,24.96,24.99,851,0
+EPR_C.US,D,20220318,000000,25,25.0587,24.8399,24.93,2997,0
+EPR_C.US,D,20220321,000000,25,25,24.8701,24.93,1301,0
+EPR_C.US,D,20220322,000000,24.95,25,24.94,25,12832,0
+EPR_C.US,D,20220323,000000,25.04,25.04,25.04,25.04,1508,0
+EPR_C.US,D,20220324,000000,25,25.06,24.95,24.98,1331,0
+EPR_C.US,D,20220325,000000,25.1499,25.56,25.1499,25.22,6802,0
+EPR_C.US,D,20220329,000000,25.49,26.12,25.49,26.03,51697,0
+EPR_C.US,D,20220330,000000,25.85,25.85,25.54,25.76,7624,0
+EPR_C.US,D,20220331,000000,25.75,25.8384,25.75,25.83,2412,0
+EPR_C.US,D,20220401,000000,25.75,25.83,25.7201,25.7201,4521,0
+EPR_C.US,D,20220404,000000,25.75,25.75,25.26,25.28,9355,0
+EPR_C.US,D,20220405,000000,25.43,25.56,25,25.36,13647,0
+EPR_C.US,D,20220406,000000,25.12,25.16,25,25.04,12116,0
+EPR_C.US,D,20220407,000000,24.95,25.12,24.95,25.01,4289,0
+EPR_C.US,D,20220408,000000,24.97,25.0513,24.96,25.03,3174,0
+EPR_C.US,D,20220411,000000,25.03,25.03,24.84,24.99,8263,0
+EPR_C.US,D,20220412,000000,25,25,24.8,24.89,14029,0
+EPR_C.US,D,20220413,000000,24.83,25.0001,24.83,25.0001,4116,0
+EPR_C.US,D,20220414,000000,25.02,25.23,24.7869,25.2,6050,0
+EPR_C.US,D,20220418,000000,25.33,25.34,24.9644,25.33,6312,0
+EPR_C.US,D,20220419,000000,25.17,25.72,25.17,25.7,25538,0
+EPR_C.US,D,20220420,000000,25.68,25.99,25.68,25.92,10643,0
+EPR_C.US,D,20220421,000000,25.92,26.01,25.62,25.65,14961,0
+EPR_C.US,D,20220422,000000,25.52,25.8,25.48,25.68,23286,0
+EPR_C.US,D,20220425,000000,25.55,25.58,25.25,25.57,5457,0
+EPR_C.US,D,20220426,000000,25.43,25.54,25.27,25.27,4059,0
+EPR_C.US,D,20220427,000000,25.3716,25.38,25.3,25.3,1789,0
+EPR_C.US,D,20220428,000000,25.35,25.66,25.1929,25.66,2414,0
+EPR_C.US,D,20220429,000000,25.35,25.41,25.12,25.3,27171,0
+EPR_C.US,D,20220502,000000,25.15,25.15,24.53,24.55,9108,0
+EPR_C.US,D,20220503,000000,24.48,24.92,24.48,24.81,1233,0
+EPR_C.US,D,20220504,000000,25.04,25.22,25.04,25.22,550,0
+EPR_C.US,D,20220505,000000,25.27,25.3301,25.01,25.07,17979,0
+EPR_C.US,D,20220506,000000,25.01,25.07,24.88,25.07,9066,0
+EPR_C.US,D,20220509,000000,24.77,24.8,24.52,24.56,3561,0
+EPR_C.US,D,20220510,000000,24.5,24.64,24.16,24.39,7458,0
+EPR_C.US,D,20220511,000000,24.5,24.62,24.4,24.48,3282,0
+EPR_C.US,D,20220512,000000,24.27,24.27,23.59,23.65,8946,0
+EPR_C.US,D,20220513,000000,23.82,23.95,23.8,23.94,2651,0
+EPR_C.US,D,20220516,000000,23.93,24.11,23.93,24.06,1710,0
+EPR_C.US,D,20220517,000000,24.4,24.4,24.21,24.34,3876,0
+EPR_C.US,D,20220518,000000,24.3354,24.3354,24.27,24.3,5783,0
+EPR_C.US,D,20220519,000000,24.21,24.56,24.19,24.56,6936,0
+EPR_C.US,D,20220520,000000,24.2899,24.29,24.1,24.1,6067,0
+EPR_C.US,D,20220523,000000,24.2637,24.2637,24.22,24.22,545,0
+EPR_C.US,D,20220524,000000,24.04,24.04,23.75,23.92,21327,0
+EPR_C.US,D,20220525,000000,24.0471,24.06,23.857,24.01,2935,0
+EPR_C.US,D,20220526,000000,24.19,24.36,24.05,24.36,3249,0
+EPR_C.US,D,20220527,000000,24.45,24.64,24.3797,24.56,2928,0
+EPR_C.US,D,20220531,000000,24.38,25.08,24.38,24.74,21653,0
+EPR_C.US,D,20220601,000000,24.64,24.64,24.47,24.47,6307,0
+EPR_C.US,D,20220602,000000,24.49,25.11,24.49,25.11,1579,0
+EPR_C.US,D,20220603,000000,25.09,25.09,24.47,24.58,1487,0
+EPR_C.US,D,20220606,000000,24.69,24.69,24.495,24.55,601,0
+EPR_C.US,D,20220607,000000,24.6,24.84,24.6,24.84,1571,0
+EPR_C.US,D,20220608,000000,24.64,24.66,24.55,24.55,2652,0
+EPR_C.US,D,20220609,000000,24.4199,24.4199,24.33,24.33,2285,0
+EPR_C.US,D,20220610,000000,24.02,24.02,23.78,23.78,3417,0
+EPR_C.US,D,20220613,000000,23.62,23.6227,22.62,22.63,4928,0
+EPR_C.US,D,20220614,000000,22.4448,22.4448,22.18,22.33,8247,0
+EPR_C.US,D,20220615,000000,22.29,22.84,22.29,22.76,1995,0
+EPR_C.US,D,20220616,000000,22.46,22.46,22.1,22.1,4297,0
+EPR_C.US,D,20220617,000000,22.08,22.73,22.02,22.25,5587,0
+EPR_C.US,D,20220621,000000,22.36,22.6,22.32,22.6,3323,0
+EPR_C.US,D,20220622,000000,22.42,22.55,22.3,22.43,17540,0
+EPR_C.US,D,20220623,000000,22.3689,22.38,22.26,22.38,1757,0
+EPR_C.US,D,20220624,000000,22.36,22.74,22.36,22.73,3440,0
+EPR_C.US,D,20220627,000000,22.89,22.905,22.73,22.78,4676,0
+EPR_C.US,D,20220628,000000,22.95,23.22,22.72,23.1,5837,0
+EPR_C.US,D,20220629,000000,22.98,22.99,22.57,22.8,1843,0
+EPR_C.US,D,20220630,000000,22.4299,22.69,22.07,22.07,20124,0
+EPR_C.US,D,20220701,000000,22.14,22.41,22.14,22.27,3200,0
+EPR_C.US,D,20220705,000000,22.35,22.39,22.35,22.39,704,0
+EPR_C.US,D,20220706,000000,22.55,22.7999,22.31,22.31,54606,0
+EPR_C.US,D,20220707,000000,22.59,22.85,22.45,22.77,108756,0
+EPR_C.US,D,20220708,000000,22.77,22.95,22.67,22.7351,251902,0
+EPR_C.US,D,20220711,000000,22.74,22.74,22.48,22.55,43404,0
+EPR_C.US,D,20220712,000000,22.71,22.8,22.59,22.68,191597,0
+EPR_C.US,D,20220713,000000,22.55,22.55,22.47,22.47,20302,0
+EPR_C.US,D,20220714,000000,22.47,22.47,22.34,22.4499,16368,0
+EPR_C.US,D,20220715,000000,22.65,22.97,22.62,22.84,36052,0
+EPR_C.US,D,20220718,000000,22.98,23.31,22.98,23.21,6450,0
+EPR_C.US,D,20220719,000000,23.22,23.79,23.22,23.66,28817,0
+EPR_C.US,D,20220720,000000,23.7101,23.83,23.71,23.81,784,0
+EPR_C.US,D,20220721,000000,23.6,23.605,23.58,23.58,2940,0
+EPR_C.US,D,20220722,000000,23.39,23.6537,23.39,23.55,133753,0
+EPR_C.US,D,20220725,000000,23.47,23.88,23.47,23.88,41407,0
+EPR_C.US,D,20220726,000000,23.96,23.9619,23.8,23.865,18034,0
+EPR_C.US,D,20220727,000000,23.9401,24.025,23.92,23.995,6394,0
+EPR_C.US,D,20220728,000000,24.215,24.215,24.08,24.17,3115,0
+EPR_C.US,D,20220729,000000,24.29,24.8,24.29,24.66,30399,0
+EPR_C.US,D,20220801,000000,24.46,24.67,24.4201,24.6,7746,0
+EPR_C.US,D,20220802,000000,24.49,24.69,24.39,24.47,16471,0
+EPR_C.US,D,20220803,000000,24.43,24.54,24.29,24.29,23392,0
+EPR_C.US,D,20220804,000000,24.2,24.3,24.12,24.12,9481,0
+EPR_C.US,D,20220805,000000,23.95,24.0309,23.95,24.01,5644,0
+EPR_C.US,D,20220808,000000,23.84,24.45,23.84,24.19,66415,0
+EPR_C.US,D,20220809,000000,24.1,24.38,24.1,24.22,61965,0
+EPR_C.US,D,20220810,000000,24.35,24.6,24.35,24.49,13046,0
+EPR_C.US,D,20220811,000000,24.56,24.81,24.56,24.73,8707,0
+EPR_C.US,D,20220812,000000,24.73,24.91,24.72,24.91,5651,0
+EPR_C.US,D,20220815,000000,25.15,25.15,24.84,24.85,1349,0
+EPR_C.US,D,20220816,000000,25,25.1,24.935,24.9401,26113,0
+EPR_C.US,D,20220817,000000,24.62,24.62,23.745,23.98,9372,0
+EPR_C.US,D,20220818,000000,23.9,24.23,23.9,24.12,2885,0
+EPR_C.US,D,20220819,000000,24.12,24.12,22.46,22.83,15228,0
+EPR_C.US,D,20220822,000000,22.76,22.99,22.69,22.88,8866,0
+EPR_C.US,D,20220823,000000,22.8,22.81,22.35,22.55,26101,0
+EPR_C.US,D,20220824,000000,22.495,22.51,22.22,22.23,71383,0
+EPR_C.US,D,20220825,000000,22.27,22.4,22.25,22.36,707,0
+EPR_C.US,D,20220826,000000,22.3,22.3,22.075,22.16,16188,0
+EPR_C.US,D,20220829,000000,22.02,22.06,21.93,21.95,21355,0
+EPR_C.US,D,20220830,000000,21.8,21.9,21.75,21.75,2206,0
+EPR_C.US,D,20220831,000000,21.6227,21.67,21.42,21.4898,2833,0
+EPR_C.US,D,20220901,000000,21.4,21.5,20.91,21.31,16836,0
+EPR_C.US,D,20220902,000000,21.25,21.25,21,21.075,3119,0
+EPR_C.US,D,20220906,000000,20.9409,21.13,20.86,21.03,15675,0
+EPR_C.US,D,20220907,000000,21.0094,21.155,20.95,20.95,3427,0
+EPR_C.US,D,20220908,000000,21.05,21.2,21.03,21.04,10233,0
+EPR_C.US,D,20220909,000000,21.27,21.41,21.27,21.35,8445,0
+EPR_C.US,D,20220912,000000,21.49,21.8147,21.49,21.58,33013,0
+EPR_C.US,D,20220913,000000,21.37,21.37,21,21.0275,7125,0
+EPR_C.US,D,20220914,000000,21,21,20.89,20.9,1440,0
+EPR_C.US,D,20220915,000000,20.97,21.04,20.82,20.82,10903,0
+EPR_C.US,D,20220916,000000,20.53,20.7977,20.4101,20.56,9429,0
+EPR_C.US,D,20220919,000000,20.35,20.83,20.35,20.8,8727,0
+EPR_C.US,D,20220920,000000,20.82,20.82,20.45,20.51,16552,0
+EPR_C.US,D,20220921,000000,20.67,20.75,20.48,20.48,7658,0
+EPR_C.US,D,20220922,000000,20.64,20.64,19.6,19.65,6771,0
+EPR_C.US,D,20220923,000000,19.4,19.573,19.05,19.08,10925,0
+EPR_C.US,D,20220926,000000,19.09,19.1,18.1815,18.36,31753,0
+EPR_C.US,D,20220927,000000,18.36,18.56,18.19,18.23,11798,0
+EPR_C.US,D,20220928,000000,18.38,18.71,18.36,18.7,19559,0
+EPR_C.US,D,20220929,000000,18.05,18.06,17.33,17.5844,18553,0
+EPR_C.US,D,20220930,000000,17.8911,18.1005,17.21,17.28,122697,0
+EPR_C.US,D,20221003,000000,17.9,18.05,17.8,18.05,5692,0
+EPR_C.US,D,20221004,000000,18.09,18.7,18.09,18.7,15451,0
+EPR_C.US,D,20221005,000000,18.71,18.71,18.18,18.38,8429,0
+EPR_C.US,D,20221006,000000,18.39,18.66,18.2,18.24,5531,0
+EPR_C.US,D,20221007,000000,18,18.25,17.93,17.95,15861,0
+EPR_C.US,D,20221010,000000,18.0345,18.14,17.83,17.97,14109,0
+EPR_C.US,D,20221011,000000,17.91,18.26,17.91,18.26,6050,0
+EPR_C.US,D,20221012,000000,18.11,18.2035,17.91,18.02,8807,0
+EPR_C.US,D,20221013,000000,18.1,18.26,17.965,18.18,7142,0
+EPR_C.US,D,20221014,000000,18.26,18.35,18.12,18.17,3479,0
+EPR_C.US,D,20221017,000000,18.3,18.3998,18.08,18.25,7415,0
+EPR_C.US,D,20221018,000000,18.53,18.54,18.3601,18.47,4277,0
+EPR_C.US,D,20221019,000000,18.5,18.5,18.02,18.148,5552,0
+EPR_C.US,D,20221020,000000,18.04,18.15,17.9,17.91,30597,0
+EPR_C.US,D,20221021,000000,17.9499,18.015,17.8,17.92,4512,0
+EPR_C.US,D,20221024,000000,18.13,18.18,17.77,17.8801,31563,0
+EPR_C.US,D,20221025,000000,17.88,18.3853,17.88,18.3853,12856,0
+EPR_C.US,D,20221026,000000,18.3576,18.3576,18.19,18.28,1409,0
+EPR_C.US,D,20221027,000000,18.28,18.55,18.26,18.2877,5762,0
+EPR_C.US,D,20221028,000000,18.33,18.33,18.33,18.33,222,0
+EPR_C.US,D,20221031,000000,18.45,18.45,18.22,18.3,23501,0
+EPR_C.US,D,20221101,000000,18.46,18.71,18.46,18.5,9132,0
+EPR_C.US,D,20221102,000000,18.5,18.5,18.13,18.17,7456,0
+EPR_C.US,D,20221103,000000,18.06,18.33,17.92,18.22,15296,0
+EPR_C.US,D,20221104,000000,18.2,18.518,18.2,18.46,17287,0
+EPR_C.US,D,20221107,000000,18.51,18.55,18.29,18.5399,7680,0
+EPR_C.US,D,20221108,000000,18.62,18.73,18.5,18.57,4426,0
+EPR_C.US,D,20221109,000000,18.55,18.55,18.15,18.17,6227,0
+EPR_C.US,D,20221110,000000,18.58,18.91,18.5736,18.9,4916,0
+EPR_C.US,D,20221111,000000,18.81,18.81,18.5016,18.7,8594,0
+EPR_C.US,D,20221114,000000,18.68,18.87,18.52,18.5256,22048,0
+EPR_C.US,D,20221115,000000,18.7,18.7,18.6101,18.66,3543,0
+EPR_C.US,D,20221116,000000,18.665,19.08,18.6501,18.66,6020,0
+EPR_C.US,D,20221117,000000,18.51,18.72,18.4,18.71,3237,0
+EPR_C.US,D,20221118,000000,18.75,18.8,18.7,18.705,60872,0
+EPR_C.US,D,20221121,000000,18.7,18.838,18.62,18.65,18394,0
+EPR_C.US,D,20221122,000000,18.67,19.11,18.67,19.108,5795,0
+EPR_C.US,D,20221123,000000,18.94,19.1556,18.94,19.14,1611,0
+EPR_C.US,D,20221125,000000,19.21,19.35,19.01,19.01,2012,0
+EPR_C.US,D,20221128,000000,19.26,19.26,18.97,18.97,2800,0
+EPR_C.US,D,20221129,000000,18.96,19.11,18.96,19.09,2169,0
+EPR_C.US,D,20221130,000000,18.9814,19.33,18.9814,19.33,1133,0
+EPR_C.US,D,20221201,000000,19.554,19.65,19.36,19.52,4073,0
+EPR_C.US,D,20221202,000000,19.58,19.58,19.52,19.52,987,0
+EPR_C.US,D,20221205,000000,19.54,19.54,18.98,18.98,4188,0
+EPR_C.US,D,20221206,000000,18.95,19.16,18.92,18.92,3531,0
+EPR_C.US,D,20221207,000000,19.1599,19.39,19.14,19.17,3800,0
+EPR_C.US,D,20221208,000000,19.32,19.34,19.0904,19.34,6088,0
+EPR_C.US,D,20221209,000000,19.32,19.32,19.145,19.16,3076,0
+EPR_C.US,D,20221212,000000,19.2,19.2,18.95,18.95,3605,0
+EPR_C.US,D,20221213,000000,19.26,19.4,19.18,19.26,5173,0
+EPR_C.US,D,20221214,000000,19.2199,19.39,19.145,19.39,4539,0
+EPR_C.US,D,20221215,000000,19.26,19.26,19.14,19.14,1080,0
+EPR_C.US,D,20221216,000000,19.33,19.33,18.83,18.83,3871,0
+EPR_C.US,D,20221219,000000,18.8,18.8,18.52,18.65,10474,0
+EPR_C.US,D,20221220,000000,18.65,18.65,18.595,18.65,1943,0
+EPR_C.US,D,20221221,000000,18.82,18.82,18.71,18.71,4394,0
+EPR_C.US,D,20221222,000000,18.53,18.53,17.7492,17.88,17141,0
+EPR_C.US,D,20221223,000000,17.86,18.42,17.86,18.4,10096,0
+EPR_C.US,D,20221227,000000,18.4399,18.4399,18.17,18.17,2059,0
+EPR_C.US,D,20221228,000000,18.48,18.48,17.95,17.95,6116,0
+EPR_C.US,D,20221229,000000,17.71,18.06,17.71,17.89,2981,0
+EPR_C.US,D,20221230,000000,17.87,17.99,17.717,17.97,15076,0
+EPR_C.US,D,20230103,000000,17.98,17.98,17.66,17.71,11623,0
+EPR_C.US,D,20230104,000000,17.91,18.22,17.8,18.05,14159,0
+EPR_C.US,D,20230105,000000,17.75,17.75,17.35,17.43,21132,0
+EPR_C.US,D,20230106,000000,17.5,17.83,17.5,17.71,3628,0
+EPR_C.US,D,20230109,000000,17.74,17.99,17.74,17.86,24697,0
+EPR_C.US,D,20230110,000000,17.96,17.96,17.64,17.87,19739,0
+EPR_C.US,D,20230111,000000,18.0001,18.39,18.0001,18.39,34006,0
+EPR_C.US,D,20230112,000000,18.54,18.65,18.42,18.63,22179,0
+EPR_C.US,D,20230113,000000,18.7202,18.78,18.68,18.69,3505,0
+EPR_C.US,D,20230117,000000,19,19.17,18.82,19.17,22275,0
+EPR_C.US,D,20230118,000000,19.35,19.35,18.88,18.95,35364,0
+EPR_C.US,D,20230119,000000,18.85,18.86,18.67,18.79,8067,0
+EPR_C.US,D,20230120,000000,18.86,18.94,18.765,18.94,2413,0
+EPR_C.US,D,20230123,000000,19.1,19.39,19.01,19.39,5796,0
+EPR_C.US,D,20230124,000000,19.39,19.39,19.13,19.338,2978,0
+EPR_C.US,D,20230125,000000,19.34,19.48,19.275,19.425,6863,0
+EPR_C.US,D,20230126,000000,19.465,19.6999,19.465,19.67,4296,0
+EPR_C.US,D,20230127,000000,19.62,20.08,19.593,19.92,22101,0
+EPR_C.US,D,20230130,000000,20,20,19.5901,19.8,9706,0
+EPR_C.US,D,20230131,000000,19.79,20.12,19.79,19.95,29746,0
+EPR_C.US,D,20230201,000000,19.95,20.19,19.71,20.19,15943,0
+EPR_C.US,D,20230202,000000,20.2599,20.52,20.25,20.3299,29987,0
+EPR_C.US,D,20230203,000000,20.25,20.25,19.67,20.06,26426,0
+EPR_C.US,D,20230206,000000,20.02,20.12,19.89,20.03,12552,0
+EPR_C.US,D,20230207,000000,20.03,20.27,19.98,20.13,8177,0
+EPR_C.US,D,20230208,000000,20.0605,20.16,20.0605,20.16,718,0
+EPR_C.US,D,20230209,000000,20.19,20.19,19.66,19.66,2531,0
+EPR_C.US,D,20230210,000000,19.51,19.93,19.51,19.93,4567,0
+EPR_C.US,D,20230213,000000,19.76,20.23,19.76,20.23,5849,0
+EPR_C.US,D,20230214,000000,20.095,20.19,19.98,19.98,9046,0
+EPR_C.US,D,20230215,000000,19.95,20.0725,19.86,19.99,16032,0
+EPR_C.US,D,20230216,000000,19.96,20.13,19.78,19.85,8162,0
+EPR_C.US,D,20230217,000000,19.62,19.685,19.62,19.685,728,0
+EPR_C.US,D,20230221,000000,19.7,19.7001,19.6,19.6,2822,0
+EPR_C.US,D,20230222,000000,19.49,19.6963,19.49,19.62,2588,0
+EPR_C.US,D,20230223,000000,19.59,19.62,19.3993,19.5,18966,0
+EPR_C.US,D,20230224,000000,19.5,19.5,19.15,19.32,5524,0
+EPR_C.US,D,20230227,000000,19.51,19.51,19.31,19.45,4285,0
+EPR_C.US,D,20230228,000000,19.29,19.4209,19.17,19.17,4970,0
+EPR_C.US,D,20230301,000000,19.08,19.2285,19.05,19.2285,1072,0
+EPR_C.US,D,20230302,000000,19.22,19.22,19.1455,19.2,2426,0
+EPR_C.US,D,20230303,000000,19.2877,19.37,19.2877,19.3011,4240,0
+EPR_C.US,D,20230306,000000,19.17,19.3,19.14,19.2009,4076,0
+EPR_C.US,D,20230307,000000,19.25,19.25,18.81,18.87,21570,0
+EPR_C.US,D,20230308,000000,18.98,19.11,18.98,19.0201,12932,0
+EPR_C.US,D,20230309,000000,19.1399,19.1399,18.49,18.5,31858,0
+EPR_C.US,D,20230310,000000,18.47,18.47,18,18,3741,0
+EPR_C.US,D,20230313,000000,17.81,18.0501,17.77,18.0401,3810,0
+EPR_C.US,D,20230314,000000,18.49,18.56,18.33,18.4,5050,0
+EPR_C.US,D,20230315,000000,18.11,18.24,17.88,18.11,7943,0
+EPR_C.US,D,20230316,000000,18.0204,18.035,17.51,17.61,15706,0
+EPR_C.US,D,20230317,000000,17.5,17.5,17.05,17.1001,7966,0
+EPR_C.US,D,20230320,000000,17.1,17.5175,17.1,17.39,2594,0
+EPR_C.US,D,20230321,000000,17.56,17.63,17.35,17.35,962,0
+EPR_C.US,D,20230322,000000,17.48,17.48,16.7934,16.7934,15285,0
+EPR_C.US,D,20230323,000000,16.91,17.0799,16.65,16.65,8863,0
+EPR_C.US,D,20230324,000000,16.73,17.0399,16.65,17.0399,2044,0
+EPR_C.US,D,20230327,000000,17.3899,17.3899,17.06,17.205,5346,0
+EPR_C.US,D,20230328,000000,17.23,17.61,17.2,17.58,31402,0
+EPR_C.US,D,20230329,000000,17.65,17.78,17.6,17.7,22870,0
+EPR_C.US,D,20230330,000000,17.69,17.69,17.39,17.4,10960,0
+EPR_C.US,D,20230331,000000,17.7401,17.93,17.73,17.8,31990,0
+EPR_C.US,D,20230403,000000,17.83,17.99,17.66,17.983,23129,0
+EPR_C.US,D,20230404,000000,18.0042,18.0221,17.75,17.98,5091,0
+EPR_C.US,D,20230405,000000,18.08,18.11,17.75,17.8,24639,0
+EPR_C.US,D,20230406,000000,17.94,18.15,17.89,17.96,59523,0
+EPR_C.US,D,20230410,000000,18.16,18.2,18.0242,18.17,5436,0
+EPR_C.US,D,20230411,000000,18.31,18.63,18.2687,18.58,3950,0
+EPR_C.US,D,20230412,000000,18.75,18.75,18.41,18.45,15723,0
+EPR_C.US,D,20230413,000000,18.36,18.71,18.3599,18.69,11259,0
+EPR_C.US,D,20230414,000000,18.79,18.79,18.49,18.56,17488,0
+EPR_C.US,D,20230417,000000,18.52,18.68,18.52,18.63,6101,0
+EPR_C.US,D,20230418,000000,18.72,18.72,18.6016,18.63,1972,0
+EPR_C.US,D,20230419,000000,18.79,18.89,18.65,18.89,5305,0
+EPR_C.US,D,20230420,000000,18.72,18.8017,18.68,18.68,2803,0
+EPR_C.US,D,20230421,000000,18.67,18.94,18.67,18.9,3098,0
+EPR_C.US,D,20230424,000000,18.9,18.9,18.59,18.8,14112,0
+EPR_C.US,D,20230425,000000,18.87,19.04,18.84,18.92,3844,0
+EPR_C.US,D,20230426,000000,18.88,18.9614,18.88,18.8801,5634,0
+EPR_C.US,D,20230427,000000,18.65,19.44,18.6,19.4,9985,0
+EPR_C.US,D,20230428,000000,19.49,19.66,19.4,19.5,20572,0
+EPR_C.US,D,20230501,000000,19.6,19.6,19.27,19.28,8804,0
+EPR_C.US,D,20230502,000000,19.4,19.4,19.01,19.29,6839,0
+EPR_C.US,D,20230503,000000,19.3275,19.61,19.3025,19.5548,8065,0
+EPR_C.US,D,20230504,000000,19.54,19.5875,19.27,19.45,16505,0
+EPR_C.US,D,20230505,000000,19.74,19.74,19.5,19.54,10474,0
+EPR_C.US,D,20230508,000000,19.5,19.5599,19.39,19.51,2790,0
+EPR_C.US,D,20230509,000000,19.5781,19.5781,19.3871,19.46,2158,0
+EPR_C.US,D,20230510,000000,19.5,19.5001,19.33,19.5,3632,0
+EPR_C.US,D,20230511,000000,19.34,19.347,19.24,19.2779,10349,0
+EPR_C.US,D,20230512,000000,19.17,19.18,18.96,19,11287,0
+EPR_C.US,D,20230515,000000,19.04,19.4428,19,19.32,42675,0
+EPR_C.US,D,20230516,000000,19.11,19.26,19.11,19.24,24178,0
+EPR_C.US,D,20230517,000000,19.24,19.44,19.24,19.3434,29932,0
+EPR_C.US,D,20230518,000000,19.2101,19.2177,19.18,19.2177,2984,0
+EPR_C.US,D,20230519,000000,19.38,19.42,19.14,19.24,11047,0
+EPR_C.US,D,20230522,000000,19.37,19.38,19.28,19.34,20711,0
+EPR_C.US,D,20230523,000000,19.38,19.4816,19.37,19.41,6590,0
+EPR_C.US,D,20230524,000000,19.2,19.24,19.16,19.16,6227,0
+EPR_C.US,D,20230525,000000,19.1723,19.175,19,19.01,6253,0
+EPR_C.US,D,20230526,000000,18.96,19.1407,18.92,19.12,13232,0
+EPR_C.US,D,20230530,000000,19.29,19.29,18.93,18.93,5692,0
+EPR_C.US,D,20230531,000000,18.63,19.33,18.63,19.22,28534,0
+EPR_C.US,D,20230601,000000,19.22,19.22,19.0899,19.0899,1713,0
+EPR_C.US,D,20230602,000000,19.39,20.1,19.39,20,22514,0
+EPR_C.US,D,20230605,000000,20.1,20.1,19.62,19.7,9391,0
+EPR_C.US,D,20230606,000000,19.7,20.08,19.7,20.08,4107,0
+EPR_C.US,D,20230607,000000,20.1718,20.34,20.11,20.29,8370,0
+EPR_C.US,D,20230608,000000,20.05,20.38,20.05,20.38,4098,0
+EPR_C.US,D,20230609,000000,20.49,20.6001,20.45,20.5376,17486,0
+EPR_C.US,D,20230612,000000,20.8,20.8,20.46,20.54,2163,0
+EPR_C.US,D,20230613,000000,20.7,20.76,20.59,20.62,6262,0
+EPR_C.US,D,20230614,000000,20.79,20.8,20.57,20.57,3612,0
+EPR_C.US,D,20230615,000000,20.75,20.78,20.5797,20.77,4575,0
+EPR_C.US,D,20230616,000000,20.7421,20.89,20.71,20.8497,5814,0
+EPR_C.US,D,20230620,000000,20.88,20.95,20.66,20.71,8187,0
+EPR_C.US,D,20230621,000000,20.5844,20.5844,20.32,20.32,5940,0
+EPR_C.US,D,20230622,000000,20.45,20.45,19.98,20.24,4623,0
+EPR_C.US,D,20230623,000000,20.16,20.21,20.16,20.2,1276,0
+EPR_C.US,D,20230626,000000,20.35,20.47,20.35,20.47,517,0
+EPR_C.US,D,20230627,000000,20.45,20.74,20.45,20.7308,1047,0
+EPR_C.US,D,20230628,000000,20.99,20.99,20.53,20.84,16449,0
+EPR_C.US,D,20230629,000000,20.69,21,20.69,21,8829,0
+EPR_C.US,D,20230630,000000,21.31,21.31,20.89,21.1,61816,0
+EPR_C.US,D,20230703,000000,20.9,21.12,20.9,21.12,2063,0
+EPR_C.US,D,20230705,000000,21,21.27,21,21.08,6042,0
+EPR_C.US,D,20230706,000000,20.94,21.072,20.7,20.99,31657,0
+EPR_C.US,D,20230707,000000,21,21.29,21,21.14,3529,0
+EPR_C.US,D,20230710,000000,21.1,21.21,20.93,20.93,1796,0
+EPR_C.US,D,20230711,000000,21.145,21.16,20.8435,20.92,11019,0
+EPR_C.US,D,20230712,000000,21.12,21.12,20.8,20.8,23856,0
+EPR_C.US,D,20230713,000000,20.8,20.82,20.63,20.66,62897,0
+EPR_C.US,D,20230714,000000,20.99,20.99,20.37,20.37,4714,0
+EPR_C.US,D,20230717,000000,20.4864,20.4864,20.3766,20.3766,4711,0
+EPR_C.US,D,20230718,000000,20.44,20.44,20.21,20.27,1661,0
+EPR_C.US,D,20230719,000000,20.36,20.46,20.36,20.4,348269,0
+EPR_C.US,D,20230720,000000,20.4,20.69,20.39,20.49,1315,0
+EPR_C.US,D,20230721,000000,20.45,20.71,20.16,20.6688,7318,0
+EPR_C.US,D,20230724,000000,20.5,20.77,20.49,20.49,1254,0
+EPR_C.US,D,20230725,000000,20.35,20.351,20.18,20.18,25716,0
+EPR_C.US,D,20230726,000000,20.3,20.3,20.11,20.19,3825,0
+EPR_C.US,D,20230727,000000,20.2,20.36,20.0751,20.0751,11441,0
+EPR_C.US,D,20230728,000000,20.1,20.1,19.87,19.8962,2670,0
+EPR_C.US,D,20230731,000000,20.2501,20.38,20.25,20.3,5812,0
+EPR_C.US,D,20230801,000000,20.2895,20.5598,20.23,20.52,4999,0
+EPR_C.US,D,20230802,000000,20.35,20.42,20.24,20.38,4150,0
+EPR_C.US,D,20230803,000000,20.14,20.14,18.51,19.8,16045,0
+EPR_C.US,D,20230804,000000,20.29,20.29,19.2201,19.52,20238,0
+EPR_C.US,D,20230807,000000,19.76,19.9,19.66,19.9,7121,0
+EPR_C.US,D,20230808,000000,19.87,19.89,19.5982,19.5982,1745,0
+EPR_C.US,D,20230809,000000,19.66,19.66,19.29,19.61,4758,0
+EPR_C.US,D,20230810,000000,19.71,19.71,19.39,19.5691,4513,0
+EPR_C.US,D,20230811,000000,19.7,19.7,19.5231,19.5231,1494,0
+EPR_C.US,D,20230814,000000,19.62,19.62,19.46,19.6197,2815,0
+EPR_C.US,D,20230815,000000,19.81,19.81,19.41,19.71,3226,0
+EPR_C.US,D,20230816,000000,19.51,19.9,19.51,19.85,4485,0
+EPR_C.US,D,20230817,000000,19.75,19.95,19.75,19.8649,1691,0
+EPR_C.US,D,20230818,000000,19.9299,19.9299,19.9299,19.9299,346,0
+EPR_C.US,D,20230821,000000,19.905,19.905,19.66,19.66,2046,0
+EPR_C.US,D,20230822,000000,19.82,19.86,19.54,19.7019,15207,0
+EPR_C.US,D,20230823,000000,19.73,19.99,19.7,19.99,6427,0
+EPR_C.US,D,20230824,000000,20.09,20.2,19.83,19.83,3849,0
+EPR_C.US,D,20230825,000000,19.84,19.8756,19.8,19.8,73938,0
+EPR_C.US,D,20230828,000000,19.25,20.351,18.02,20.04,7999,0
+EPR_C.US,D,20230829,000000,20.39,20.39,20.0656,20.35,2584,0
+EPR_C.US,D,20230830,000000,20.23,20.4,20.23,20.4,1271,0
+EPR_C.US,D,20230831,000000,20.2,20.47,20.2,20.3,8284,0
+EPR_C.US,D,20230901,000000,20.4741,20.4741,20.27,20.2701,3335,0
+EPR_C.US,D,20230905,000000,20.27,20.31,20.02,20.02,6123,0
+EPR_C.US,D,20230906,000000,20.2,20.2,19.95,19.98,3622,0
+EPR_C.US,D,20230907,000000,20.1518,20.16,20,20,1213,0
+EPR_C.US,D,20230908,000000,20,20.1327,19.96,20.05,2443,0
+EPR_C.US,D,20230911,000000,20.1,20.125,19.79,19.8,14433,0
+EPR_C.US,D,20230912,000000,19.79,19.79,19.73,19.73,1018,0
+EPR_C.US,D,20230913,000000,19.6,19.6,18.75,19.45,6593,0
+EPR_C.US,D,20230914,000000,19.63,19.65,19.36,19.5,5691,0
+EPR_C.US,D,20230915,000000,19.5,19.5,19.3282,19.4,7238,0
+EPR_C.US,D,20230918,000000,19.15,19.6527,19.15,19.45,10548,0
+EPR_C.US,D,20230919,000000,19.57,19.58,19.505,19.58,2654,0
+EPR_C.US,D,20230920,000000,19.82,19.85,19.6458,19.66,6597,0
+EPR_C.US,D,20230921,000000,19.31,19.41,19.24,19.25,5404,0
+EPR_C.US,D,20230922,000000,19.4375,19.7196,19.25,19.315,21855,0
+EPR_C.US,D,20230925,000000,19.35,19.4,19.24,19.4,3854,0
+EPR_C.US,D,20230926,000000,19.31,19.31,19,19.0058,12290,0
+EPR_C.US,D,20230927,000000,19.2,19.2,18.83,18.83,6153,0
+EPR_C.US,D,20230928,000000,18.67,18.92,18.64,18.9,6462,0
+EPR_C.US,D,20230929,000000,19.02,19.15,18.58,18.68,15769,0
+EPR_C.US,D,20231002,000000,18.585,18.61,18.5602,18.61,2168,0
+EPR_C.US,D,20231003,000000,18.56,18.56,18.35,18.35,1627,0
+EPR_C.US,D,20231004,000000,18.35,18.4,18.1,18.31,13446,0
+EPR_C.US,D,20231005,000000,18.3723,18.55,18.34,18.49,13006,0
+EPR_C.US,D,20231006,000000,18.37,18.6,18.36,18.45,6743,0
+EPR_C.US,D,20231009,000000,18.49,18.91,18.39,18.79,4035,0
+EPR_C.US,D,20231010,000000,18.8,18.81,18.59,18.61,11224,0
+EPR_C.US,D,20231011,000000,18.78,18.9,18.74,18.86,6290,0
+EPR_C.US,D,20231012,000000,19,19,18.87,18.87,1907,0
+EPR_C.US,D,20231013,000000,18.98,18.98,18.787,18.88,2820,0
+EPR_C.US,D,20231016,000000,19.04,19.13,18.94,19.04,6719,0
+EPR_C.US,D,20231017,000000,18.96,19.1,18.91,19.06,14463,0
+EPR_C.US,D,20231018,000000,19,19.03,18.8185,18.86,6944,0
+EPR_C.US,D,20231019,000000,19.02,19.02,18.35,18.37,2441,0
+EPR_C.US,D,20231020,000000,18.39,18.49,18.37,18.49,2555,0
+EPR_C.US,D,20231023,000000,18.5,18.5,18.15,18.205,2458,0
+EPR_C.US,D,20231024,000000,18.27,18.44,18.27,18.365,12816,0
+EPR_C.US,D,20231025,000000,18.3,18.36,18.21,18.25,13498,0
+EPR_C.US,D,20231026,000000,18.26,18.5631,18.26,18.32,3010,0
+EPR_C.US,D,20231027,000000,18.34,18.35,18.2,18.2,8764,0
+EPR_C.US,D,20231030,000000,18.44,18.44,18.2201,18.43,11176,0
+EPR_C.US,D,20231031,000000,18.57,18.92,18.57,18.92,70678,0
+EPR_C.US,D,20231101,000000,19.0225,19.34,19,19.31,3479,0
+EPR_C.US,D,20231102,000000,19.54,20.04,19.54,20.04,18868,0
+EPR_C.US,D,20231103,000000,20.22,20.67,20.2,20.53,15749,0
+EPR_C.US,D,20231106,000000,20.51,20.7,20.34,20.35,4957,0
+EPR_C.US,D,20231107,000000,20.46,20.46,20.2,20.3199,3231,0
+EPR_C.US,D,20231108,000000,20.12,20.12,19.9235,19.93,4781,0
+EPR_C.US,D,20231109,000000,19.75,19.93,19.75,19.91,3008,0
+EPR_C.US,D,20231110,000000,19.72,19.8597,19.71,19.85,2919,0
+EPR_C.US,D,20231113,000000,19.6921,19.83,19.6921,19.83,1580,0
+EPR_C.US,D,20231114,000000,20.32,20.5552,20.26,20.26,15093,0
+EPR_C.US,D,20231115,000000,20.405,20.49,20.23,20.23,9626,0
+EPR_C.US,D,20231116,000000,20.3999,20.3999,20.23,20.23,5580,0
+EPR_C.US,D,20231117,000000,20.245,20.245,20.1401,20.1401,761,0
+EPR_C.US,D,20231120,000000,20.1525,20.316,20.1525,20.2255,4170,0
+EPR_C.US,D,20231121,000000,20.12,20.23,19.87,20.02,8652,0
+EPR_C.US,D,20231122,000000,20.1,20.1,20.04,20.1,4590,0
+EPR_C.US,D,20231124,000000,20.15,20.25,20.15,20.25,3512,0
+EPR_C.US,D,20231127,000000,20.03,20.19,20.03,20.05,3549,0
+EPR_C.US,D,20231128,000000,20.17,20.17,19.9754,20.05,6473,0
+EPR_C.US,D,20231129,000000,20.05,20.05,19.91,19.91,8249,0
+EPR_C.US,D,20231130,000000,19.94,20.03,19.94,20.03,26894,0
+EPR_C.US,D,20231201,000000,20.05,20.1,20,20.05,129634,0
+EPR_C.US,D,20231204,000000,20.11,20.25,20.01,20.24,148675,0
+EPR_C.US,D,20231205,000000,20.16,20.49,20.16,20.25,73727,0
+EPR_C.US,D,20231206,000000,20.31,20.55,20.29,20.33,17662,0
+EPR_C.US,D,20231207,000000,20.33,20.35,20.17,20.2,45473,0
+EPR_C.US,D,20231208,000000,20.03,20.15,20.03,20.1,10318,0
+EPR_C.US,D,20231211,000000,20.28,20.4899,20.25,20.4,92681,0
+EPR_C.US,D,20231212,000000,20.4,20.45,20.3,20.4,26237,0
+EPR_C.US,D,20231213,000000,20.4,21.1,20.4,21.1,109439,0
+EPR_C.US,D,20231214,000000,21.4,21.51,21.11,21.21,43906,0
+EPR_C.US,D,20231215,000000,21.43,21.43,21.13,21.13,3270,0
+EPR_C.US,D,20231218,000000,21.23,21.3,21.07,21.2001,43499,0
+EPR_C.US,D,20231219,000000,21.25,21.4,21.24,21.35,56953,0
+EPR_C.US,D,20231220,000000,21.44,21.51,21.2,21.2,25094,0
+EPR_C.US,D,20231221,000000,21.35,21.36,21.29,21.35,30369,0
+EPR_C.US,D,20231222,000000,21.52,21.55,21.27,21.27,13407,0
+EPR_C.US,D,20231226,000000,21.5,21.52,21.41,21.5,22327,0
+EPR_C.US,D,20231227,000000,21.5,21.6,21.4955,21.55,21006,0
+EPR_C.US,D,20231228,000000,21.31,21.49,21.2,21.49,11232,0
+EPR_C.US,D,20231229,000000,21.52,21.52,21.07,21.3,9654,0
+EPR_C.US,D,20240102,000000,21.37,21.37,21.1901,21.3,25404,0
+EPR_C.US,D,20240103,000000,21.1,21.105,20.82,20.87,7814,0
+EPR_C.US,D,20240104,000000,21,21,20.74,20.845,10052,0
+EPR_C.US,D,20240105,000000,20.88,20.955,20.75,20.85,89510,0
+EPR_C.US,D,20240108,000000,21.05,21.05,20.81,20.97,58434,0
+EPR_C.US,D,20240109,000000,20.9115,20.9999,20.85,20.9999,5020,0
+EPR_C.US,D,20240110,000000,21,21.1066,20.94,20.94,5644,0
+EPR_C.US,D,20240111,000000,21.04,21.04,20.8774,20.93,3380,0
+EPR_C.US,D,20240112,000000,21.02,21.02,20.8502,20.91,4492,0
+EPR_C.US,D,20240116,000000,21,21,20.75,20.82,9287,0
+EPR_C.US,D,20240117,000000,20.619,20.75,20.3,20.4,9233,0
+EPR_C.US,D,20240118,000000,20.29,20.29,19.9,19.9438,7030,0
+EPR_C.US,D,20240119,000000,20.08,20.08,19.9,19.95,5323,0
+EPR_C.US,D,20240122,000000,20.08,20.15,19.81,19.81,5446,0
+EPR_C.US,D,20240123,000000,19.9,19.9,19.81,19.83,3451,0
+EPR_C.US,D,20240124,000000,20.24,20.24,19.67,19.74,20168,0
+EPR_C.US,D,20240125,000000,19.94,19.94,19.7601,19.88,9601,0
+EPR_C.US,D,20240126,000000,19.89,20.1,19.78,20.1,2414,0
+EPR_C.US,D,20240129,000000,20.08,20.24,19.95,20.24,7460,0
+EPR_C.US,D,20240130,000000,20.24,20.24,19.9843,20.05,12754,0
+EPR_C.US,D,20240131,000000,20.1,20.2,19.84,19.84,5999,0
+EPR_C.US,D,20240201,000000,19.77,19.77,19.58,19.77,7608,0
+EPR_C.US,D,20240202,000000,19.75,19.75,19.46,19.47,14355,0
+EPR_C.US,D,20240205,000000,19.34,19.4,19.155,19.3199,14525,0
+EPR_C.US,D,20240206,000000,19.48,19.55,19.32,19.32,18739,0
+EPR_C.US,D,20240207,000000,19.33,19.49,19.3001,19.44,10592,0
+EPR_C.US,D,20240208,000000,19.4,19.5,19.26,19.3099,57103,0
+EPR_C.US,D,20240209,000000,19.41,19.41,19.08,19.19,41726,0
+EPR_C.US,D,20240212,000000,19.08,19.37,19.08,19.3,23090,0
+EPR_C.US,D,20240213,000000,19.16,19.16,18.81,19,23661,0
+EPR_C.US,D,20240214,000000,19.2,19.2,18.98,19.13,20607,0
+EPR_C.US,D,20240215,000000,19.22,19.4,19.21,19.3199,8201,0
+EPR_C.US,D,20240216,000000,19.37,19.37,19.1,19.24,11346,0
+EPR_C.US,D,20240220,000000,19.09,19.33,19.08,19.29,2850,0
+EPR_C.US,D,20240221,000000,19.36,19.38,19.225,19.24,6202,0
+EPR_C.US,D,20240222,000000,19.34,19.4,19.3307,19.4,8440,0
+EPR_C.US,D,20240223,000000,19.4,19.7,19.4,19.5198,10382,0
+EPR_C.US,D,20240226,000000,19.44,19.44,19.2,19.23,24229,0
+EPR_C.US,D,20240227,000000,19.3384,19.34,18.85,18.85,26066,0
+EPR_C.US,D,20240228,000000,18.85,19.12,18.85,19,6154,0
+EPR_C.US,D,20240229,000000,19.06,19.4,18.8524,19.28,144293,0
+EPR_C.US,D,20240301,000000,19.34,19.34,19.0201,19.29,7420,0
+EPR_C.US,D,20240304,000000,19.34,19.51,19.3,19.46,9431,0
+EPR_C.US,D,20240305,000000,19.4,19.49,19.2678,19.34,20171,0
+EPR_C.US,D,20240306,000000,19.4599,19.49,19.34,19.49,13947,0
+EPR_C.US,D,20240307,000000,19.45,19.66,19.45,19.57,10279,0
+EPR_C.US,D,20240308,000000,19.7,19.81,19.61,19.69,16032,0
+EPR_C.US,D,20240311,000000,19.66,19.82,19.65,19.67,11617,0
+EPR_C.US,D,20240312,000000,19.6,19.83,19.58,19.78,13504,0
+EPR_C.US,D,20240313,000000,19.72,19.79,19.52,19.53,11319,0
+EPR_C.US,D,20240314,000000,19.4281,19.4281,19.2,19.33,14615,0
+EPR_C.US,D,20240315,000000,19.1901,19.42,19.19,19.3,29973,0
+EPR_C.US,D,20240318,000000,19.41,19.41,19.17,19.19,24153,0
+EPR_C.US,D,20240319,000000,19.21,19.27,19.17,19.27,4664,0
+EPR_C.US,D,20240320,000000,19.43,19.44,19.27,19.41,36153,0
+EPR_C.US,D,20240321,000000,19.47,19.62,19.33,19.44,38914,0
+EPR_C.US,D,20240322,000000,19.4499,19.45,19.27,19.28,7156,0
+EPR_C.US,D,20240325,000000,19.32,19.4,19.29,19.29,23366,0
+EPR_C.US,D,20240326,000000,19.4,19.4,19.27,19.31,6750,0
+EPR_C.US,D,20240327,000000,19.08,19.34,19.08,19.3,15322,0
+EPR_C.US,D,20240328,000000,19.39,19.46,18.96,18.96,133323,0
+EPR_C.US,D,20240401,000000,19.12,19.4,19.12,19.15,23347,0
+EPR_C.US,D,20240402,000000,19.15,19.18,18.96,19.09,23135,0
+EPR_C.US,D,20240403,000000,19,19.03,18.95,18.99,10422,0
+EPR_C.US,D,20240404,000000,19.1299,19.27,19.03,19.27,18351,0
+EPR_C.US,D,20240405,000000,19.04,19.22,19.02,19.1,7926,0
+EPR_C.US,D,20240408,000000,19.12,19.26,19.12,19.23,4553,0
+EPR_C.US,D,20240409,000000,19.34,19.48,19.32,19.48,8686,0
+EPR_C.US,D,20240410,000000,19.38,19.38,18.92,18.925,11644,0
+EPR_C.US,D,20240411,000000,19.03,19.03,18.89,18.89,24867,0
+EPR_C.US,D,20240412,000000,18.81,18.9389,18.8,18.82,6867,0
+EPR_C.US,D,20240415,000000,18.84,18.87,18.54,18.54,16678,0
+EPR_C.US,D,20240416,000000,18.45,18.58,18.41,18.48,13866,0
+EPR_C.US,D,20240417,000000,18.53,18.61,18.48,18.51,17373,0
+EPR_C.US,D,20240418,000000,18.71,18.71,18.51,18.66,6142,0
+EPR_C.US,D,20240419,000000,18.74,18.75,18.6,18.6,4055,0
+EPR_C.US,D,20240422,000000,18.6,18.75,18.6,18.75,10199,0
+EPR_C.US,D,20240423,000000,18.75,19.03,18.75,18.966,6782,0
+EPR_C.US,D,20240424,000000,18.91,18.96,18.91,18.96,3500,0
+EPR_C.US,D,20240425,000000,18.9,18.97,18.81,18.95,7865,0
+EPR_C.US,D,20240426,000000,19,19,18.88,18.91,4527,0
+EPR_C.US,D,20240429,000000,19.0001,19.15,18.97,19.09,12071,0
+EPR_C.US,D,20240430,000000,19.0251,19.0251,18.82,18.87,4216,0
+EPR_C.US,D,20240501,000000,18.91,19.09,18.91,19.09,4643,0
+EPR_C.US,D,20240502,000000,19.17,19.4001,19.1091,19.2593,12797,0
+EPR_C.US,D,20240503,000000,19.255,19.4,19.255,19.4,3938,0
+EPR_C.US,D,20240506,000000,19.59,19.59,19.27,19.31,42354,0
+EPR_C.US,D,20240507,000000,19.28,19.52,19.26,19.26,10718,0
+EPR_C.US,D,20240508,000000,19.37,19.37,19.06,19.22,7244,0
+EPR_C.US,D,20240509,000000,19.245,19.345,19.21,19.24,20022,0
+EPR_C.US,D,20240510,000000,19.35,19.35,19.22,19.24,7605,0
+EPR_C.US,D,20240513,000000,19.3948,19.425,19.3697,19.425,4314,0
+EPR_C.US,D,20240514,000000,19.54,19.75,19.52,19.6527,8230,0
+EPR_C.US,D,20240515,000000,19.84,19.925,19.8,19.8101,8692,0
+EPR_C.US,D,20240516,000000,19.695,19.7119,19.65,19.71,3753,0
+EPR_C.US,D,20240517,000000,19.655,19.6977,19.61,19.67,6698,0
+EPR_C.US,D,20240520,000000,19.67,19.67,19.28,19.3466,21911,0
+EPR_C.US,D,20240521,000000,19.361,19.42,19.32,19.37,13676,0
+EPR_C.US,D,20240522,000000,19.47,19.47,19.17,19.21,12305,0
+EPR_C.US,D,20240523,000000,19.23,19.23,19.0471,19.08,27266,0
+EPR_C.US,D,20240524,000000,19.2,19.2,19.05,19.13,11754,0
+EPR_C.US,D,20240528,000000,19.29,19.29,19.05,19.05,26878,0
+EPR_C.US,D,20240529,000000,19.01,19.15,18.84,18.88,25249,0
+EPR_C.US,D,20240530,000000,18.99,19.06,18.99,19.01,2269,0
+EPR_C.US,D,20240531,000000,19.05,19.35,19.05,19.26,9041,0
+EPR_C.US,D,20240603,000000,19.31,19.44,19.3,19.3699,29154,0
+EPR_C.US,D,20240604,000000,19.31,19.325,19.24,19.28,25667,0
+EPR_C.US,D,20240605,000000,19.24,19.24,19.1279,19.2081,4845,0
+EPR_C.US,D,20240606,000000,19.22,19.2823,19.13,19.265,10439,0
+EPR_C.US,D,20240607,000000,19.1,19.15,19.09,19.1299,6209,0
+EPR_C.US,D,20240610,000000,19.13,19.13,19,19.06,10787,0
+EPR_C.US,D,20240611,000000,18.9102,19.01,18.87,18.9946,21024,0
+EPR_C.US,D,20240612,000000,19.25,19.25,18.99,18.99,11492,0
+EPR_C.US,D,20240613,000000,19.01,19.1499,19.01,19.1499,1964,0
+EPR_C.US,D,20240614,000000,19.05,19.13,19.05,19.1281,5281,0
+EPR_C.US,D,20240617,000000,19.15,19.15,18.97,19.0792,6636,0
+EPR_C.US,D,20240618,000000,19.19,19.2199,19.05,19.09,20598,0
+EPR_C.US,D,20240620,000000,19.16,19.23,19.16,19.18,8216,0
+EPR_C.US,D,20240621,000000,19.2299,19.28,19.1688,19.1688,7252,0
+EPR_C.US,D,20240624,000000,19.27,19.4299,19,19.29,50246,0
+EPR_C.US,D,20240625,000000,19.29,19.34,19.265,19.28,3481,0
+EPR_C.US,D,20240626,000000,19.28,19.3299,19.27,19.3199,10699,0
+EPR_C.US,D,20240627,000000,19.38,19.5177,19.38,19.445,17901,0
+EPR_C.US,D,20240628,000000,19.07,19.45,19.07,19.31,7781,0
+EPR_C.US,D,20240701,000000,19.3,19.3,19.01,19.06,7195,0
+EPR_C.US,D,20240702,000000,19.12,19.2699,19.12,19.2578,2477,0
+EPR_C.US,D,20240703,000000,19.2999,19.32,19.2999,19.32,1306,0
+EPR_C.US,D,20240705,000000,19.28,19.28,19.2001,19.22,3820,0
+EPR_C.US,D,20240708,000000,19.28,19.36,19.28,19.34,1869,0
+EPR_C.US,D,20240709,000000,19.32,19.32,19.2,19.2,7151,0
+EPR_C.US,D,20240710,000000,19.2,19.255,18.95,19.19,23570,0
+EPR_C.US,D,20240711,000000,19.2,19.56,19.2,19.4,33240,0
+EPR_C.US,D,20240712,000000,19.44,19.7133,19.22,19.67,33056,0
+EPR_C.US,D,20240715,000000,19.74,19.7816,19.6601,19.7301,19455,0
+EPR_C.US,D,20240716,000000,19.79,20,19.79,20,30382,0
+EPR_C.US,D,20240717,000000,20.03,20.285,20.03,20.18,14874,0
+EPR_C.US,D,20240718,000000,20.25,20.42,20.035,20.0788,12459,0
+EPR_C.US,D,20240719,000000,20.17,20.17,19.86,20.08,4057,0
+EPR_C.US,D,20240722,000000,20.2,20.4985,20.08,20.3746,8200,0
+EPR_C.US,D,20240723,000000,20.27,20.58,20.19,20.4501,8619,0
+EPR_C.US,D,20240724,000000,20.31,20.53,20.2,20.2,11136,0
+EPR_C.US,D,20240725,000000,20.23,20.54,20.23,20.39,3891,0
+EPR_C.US,D,20240726,000000,20.51,20.5801,20.425,20.55,4171,0
+EPR_C.US,D,20240729,000000,20.55,20.72,20.53,20.68,9894,0
+EPR_C.US,D,20240730,000000,20.71,20.71,20.55,20.68,21790,0
+EPR_C.US,D,20240731,000000,20.64,20.78,20.48,20.48,11561,0
+EPR_C.US,D,20240801,000000,20.73,20.84,20.4199,20.6,8253,0
+EPR_C.US,D,20240802,000000,20.67,20.67,20.2557,20.46,5704,0
+EPR_C.US,D,20240805,000000,20.13,20.1799,19.7,20,18209,0
+EPR_C.US,D,20240806,000000,20.12,20.5097,20.05,20.43,4383,0
+EPR_C.US,D,20240807,000000,20.61,20.62,20.28,20.3,9697,0
+EPR_C.US,D,20240808,000000,20.11,20.185,20,20.15,7278,0
+EPR_C.US,D,20240809,000000,20.055,20.21,20.0501,20.13,11223,0
+EPR_C.US,D,20240812,000000,20.23,20.23,19.88,19.88,9370,0
+EPR_C.US,D,20240813,000000,19.82,20.34,19.82,20.34,5270,0
+EPR_C.US,D,20240814,000000,20.39,20.4428,20.27,20.29,6376,0
+EPR_C.US,D,20240815,000000,20.35,20.58,20.35,20.47,3766,0
+EPR_C.US,D,20240816,000000,20.47,20.54,20.3601,20.5199,5142,0
+EPR_C.US,D,20240819,000000,20.56,20.9,20.4792,20.8,6744,0
+EPR_C.US,D,20240820,000000,20.8,20.9,20.6,20.86,10821,0
+EPR_C.US,D,20240821,000000,20.9499,21.165,20.9166,21.165,5689,0
+EPR_C.US,D,20240822,000000,21.3,21.3,21.14,21.221,18650,0
+EPR_C.US,D,20240823,000000,21.41,21.57,21.41,21.5201,4154,0
+EPR_C.US,D,20240826,000000,21.55,21.74,21.55,21.66,4890,0
+EPR_C.US,D,20240827,000000,21.5194,21.58,21.5103,21.5103,1782,0
+EPR_C.US,D,20240828,000000,21.75,21.75,21.65,21.7,6735,0
+EPR_C.US,D,20240829,000000,21.56,21.65,21.51,21.6,9795,0
+EPR_C.US,D,20240830,000000,21.65,22.04,21.53,21.93,17537,0
+EPR_C.US,D,20240903,000000,21.93,22.04,21.82,21.89,5896,0
+EPR_C.US,D,20240904,000000,22.06,22.1,21.96,21.9601,2399,0
+EPR_C.US,D,20240905,000000,22.05,22.09,22.03,22.06,10491,0
+EPR_C.US,D,20240906,000000,21.93,21.93,21.73,21.7301,4767,0
+EPR_C.US,D,20240909,000000,21.92,21.92,21.73,21.88,12189,0
+EPR_C.US,D,20240910,000000,21.91,21.91,21.74,21.8,5617,0
+EPR_C.US,D,20240911,000000,21.62,21.62,21.51,21.5499,2482,0
+EPR_C.US,D,20240912,000000,21.74,21.94,21.51,21.8,10614,0
+EPR_C.US,D,20240913,000000,21.88,22.11,21.88,22.11,10971,0
+EPR_C.US,D,20240916,000000,22,22.35,21.99,22.3,11012,0
+EPR_C.US,D,20240917,000000,22.3,22.38,22.28,22.28,2932,0
+EPR_C.US,D,20240918,000000,22.28,22.47,22.23,22.24,13317,0
+EPR_C.US,D,20240919,000000,22.45,22.4563,22.2,22.4412,15609,0
+EPR_C.US,D,20240920,000000,22.31,22.32,22.2001,22.265,2443,0
+EPR_C.US,D,20240923,000000,22.35,22.94,22.28,22.54,11870,0
+EPR_C.US,D,20240924,000000,22.27,22.99,22.27,22.75,4563,0
+EPR_C.US,D,20240925,000000,22.75,22.75,22.6,22.75,4884,0
+EPR_C.US,D,20240926,000000,22.61,22.61,22.47,22.47,2986,0
+EPR_C.US,D,20240927,000000,22.47,22.59,22.47,22.5,3430,0
+EPR_C.US,D,20240930,000000,21.985,22.41,21.96,22.41,6060,0
+EPR_C.US,D,20241001,000000,22.22,22.33,22.15,22.23,14121,0
+EPR_C.US,D,20241002,000000,22.11,22.2299,22.04,22.09,8042,0
+EPR_C.US,D,20241003,000000,22.15,22.15,21.7,21.93,8811,0
+EPR_C.US,D,20241004,000000,21.73,22.08,21.73,22.035,5083,0
+EPR_C.US,D,20241007,000000,21.91,22.03,21.8,21.9431,7244,0
+EPR_C.US,D,20241008,000000,22,22.14,21.96,22.14,2050,0
+EPR_C.US,D,20241009,000000,21.94,21.98,21.94,21.98,865,0
+EPR_C.US,D,20241010,000000,22.12,22.12,21.7437,21.82,3587,0
+EPR_C.US,D,20241011,000000,21.97,22.15,21.93,22.09,7862,0
+EPR_C.US,D,20241014,000000,22.15,22.24,22.04,22.21,26205,0
+EPR_C.US,D,20241015,000000,22.24,22.55,22.22,22.27,17347,0
+EPR_C.US,D,20241016,000000,22.46,22.46,22.17,22.17,5365,0
+EPR_C.US,D,20241017,000000,22.23,22.4299,22.18,22.3999,4555,0
+EPR_C.US,D,20241018,000000,22.38,22.44,22.15,22.36,7653,0
+EPR_C.US,D,20241021,000000,22.36,22.36,22.07,22.08,42039,0
+EPR_C.US,D,20241022,000000,22.08,22.1599,21.83,22.09,12203,0
+EPR_C.US,D,20241023,000000,22,22.06,21.7375,22.06,12510,0
+EPR_C.US,D,20241024,000000,21.77,21.93,21.75,21.755,15308,0
+EPR_C.US,D,20241025,000000,21.8,21.8,21.5478,21.5478,1140,0
+EPR_C.US,D,20241028,000000,21.51,21.79,21.51,21.62,4627,0
+EPR_C.US,D,20241029,000000,21.4,21.69,21.37,21.59,24348,0
+EPR_C.US,D,20241030,000000,21.715,21.778,21.6,21.7101,19395,0
+EPR_C.US,D,20241031,000000,21.53,21.54,21.19,21.26,22340,0
+EPR_C.US,D,20241101,000000,21.85,21.85,20.77,20.88,4907,0
+EPR_C.US,D,20241104,000000,21,21.29,21,21.16,7080,0
+EPR_C.US,D,20241105,000000,20.98,21.25,20.9101,21.25,7202,0
+EPR_C.US,D,20241106,000000,21.4,21.4,20.83,20.898,28553,0
+EPR_C.US,D,20241107,000000,21.79,21.79,20.83,20.9,10707,0
+EPR_C.US,D,20241108,000000,20.82,21.38,20.78,21.3,19620,0
+EPR_C.US,D,20241111,000000,21.23,21.3312,21.19,21.31,4403,0
+EPR_C.US,D,20241112,000000,21.23,21.23,21.18,21.18,4264,0
+EPR_C.US,D,20241113,000000,21.31,21.31,20.97,20.97,6682,0
+EPR_C.US,D,20241114,000000,21.0199,21.05,20.83,20.85,41510,0
+EPR_C.US,D,20241115,000000,20.8887,20.94,20.76,20.8847,21588,0
+EPR_C.US,D,20241118,000000,20.77,21.0042,20.61,20.99,8462,0
+EPR_C.US,D,20241119,000000,20.83,21.04,20.83,21.04,3072,0
+EPR_C.US,D,20241120,000000,21.01,21.01,20.89,20.915,28873,0
+EPR_C.US,D,20241121,000000,21.06,21.25,20.93,21.22,29650,0
+EPR_C.US,D,20241122,000000,21.09,21.35,21.01,21.24,25463,0
+EPR_C.US,D,20241125,000000,21.325,21.51,21.31,21.4601,4596,0
+EPR_C.US,D,20241126,000000,21.53,21.53,21.14,21.3,10649,0
+EPR_C.US,D,20241127,000000,21.312,21.5113,21.31,21.31,3265,0
+EPR_C.US,D,20241129,000000,21.43,21.56,21.43,21.46,2290,0
+EPR_C.US,D,20241202,000000,21.33,21.4,21.32,21.4,2143,0
+EPR_C.US,D,20241203,000000,21.2,21.26,21.01,21.18,54371,0
+EPR_C.US,D,20241204,000000,21.07,21.24,21,21.18,6565,0
+EPR_C.US,D,20241205,000000,21.03,21.28,21.03,21.12,2705,0
+EPR_C.US,D,20241206,000000,21.12,21.35,21.11,21.32,5790,0
+EPR_C.US,D,20241209,000000,21.21,21.53,21.21,21.49,57302,0
+EPR_C.US,D,20241210,000000,21.42,21.47,21.3399,21.35,34935,0
+EPR_C.US,D,20241211,000000,21.34,21.41,21.07,21.14,16287,0
+EPR_C.US,D,20241212,000000,21.315,21.33,21.08,21.23,9807,0
+EPR_C.US,D,20241213,000000,21.2391,21.33,21.18,21.33,12846,0
+EPR_C.US,D,20241216,000000,21.5,21.5,21.3,21.39,10184,0
+EPR_C.US,D,20241217,000000,21.35,21.425,21.3,21.38,10259,0
+EPR_C.US,D,20241218,000000,21.44,21.44,20.74,20.9,8224,0
+EPR_C.US,D,20241219,000000,20.68,20.835,20.37,20.65,18370,0
+EPR_C.US,D,20241220,000000,20.79,20.94,20.49,20.7,2548,0
+EPR_C.US,D,20241223,000000,20.675,20.96,20.57,20.94,23089,0
+EPR_C.US,D,20241224,000000,21.25,21.25,20.9,21,2169,0
+EPR_C.US,D,20241226,000000,20.95,21.0668,20.65,21.0081,11030,0
+EPR_C.US,D,20241227,000000,21.13,21.13,20.75,20.97,2525,0
+EPR_C.US,D,20241230,000000,20.87,21,20.707,21,21224,0
+EPR_C.US,D,20241231,000000,20.81,21.0899,20.5,20.8,97481,0
+EPR_C.US,D,20250102,000000,21.12,21.12,20.694,20.694,6689,0
+EPR_C.US,D,20250103,000000,20.85,20.9382,20.6834,20.918,4833,0
+EPR_C.US,D,20250106,000000,21,21.25,20.87,21.05,10920,0
+EPR_C.US,D,20250107,000000,21.23,21.285,20.88,21.02,14590,0
+EPR_C.US,D,20250108,000000,21.12,21.15,20.92,21.02,5196,0
+EPR_C.US,D,20250110,000000,20.72,20.98,20.55,20.55,10666,0
+EPR_C.US,D,20250113,000000,20.7001,20.89,20.43,20.84,6220,0
+EPR_C.US,D,20250114,000000,20.9,21.1036,20.85,21,6360,0
+EPR_C.US,D,20250115,000000,21.3,21.45,21.1,21.2354,22552,0
+EPR_C.US,D,20250116,000000,21.12,21.5598,21.12,21.5598,13649,0
+EPR_C.US,D,20250117,000000,21.44,21.6,21.4,21.5,35934,0
+EPR_C.US,D,20250121,000000,21.45,21.75,21.45,21.66,46420,0
+EPR_C.US,D,20250122,000000,21.67,21.67,21.49,21.65,1508,0
+EPR_C.US,D,20250123,000000,21.4,21.4,21.2201,21.26,2326,0
+EPR_C.US,D,20250124,000000,21.72,21.79,21.44,21.69,24639,0
+EPR_C.US,D,20250127,000000,21.73,22.27,21.69,22.14,22170,0
+EPR_C.US,D,20250128,000000,21.8875,22.24,21.51,21.6,2545,0
+EPR_C.US,D,20250129,000000,21.6,21.73,21.36,21.38,4911,0
+EPR_C.US,D,20250130,000000,21.51,21.51,21.3101,21.35,4111,0
+EPR_C.US,D,20250131,000000,21.42,21.54,21.21,21.32,12869,0
+EPR_C.US,D,20250203,000000,20.92,21.27,20.72,21.27,5212,0
+EPR_C.US,D,20250204,000000,21.4,21.4836,21.4,21.42,6387,0
+EPR_C.US,D,20250205,000000,21.55,21.92,21.55,21.92,3235,0
+EPR_C.US,D,20250206,000000,21.7,21.86,21.7,21.82,5325,0
+EPR_C.US,D,20250207,000000,21.8201,21.92,21.73,21.92,6596,0
+EPR_C.US,D,20250210,000000,21.7663,21.834,21.73,21.8,5097,0
+EPR_C.US,D,20250211,000000,21.7945,21.82,21.59,21.74,30183,0
+EPR_C.US,D,20250212,000000,21.54,21.6,21.5,21.56,17182,0
+EPR_C.US,D,20250213,000000,21.61,22.1582,21.51,22.07,13852,0
+EPR_C.US,D,20250214,000000,22.25,22.3,21.92,21.99,13922,0
+EPR_C.US,D,20250218,000000,22.0001,22.25,21.95,22.12,13768,0
+EPR_C.US,D,20250219,000000,22.08,22.305,22.08,22.25,52769,0
+EPR_C.US,D,20250220,000000,22.295,22.4,22.13,22.38,9715,0
+EPR_C.US,D,20250221,000000,22.43,22.44,22.25,22.35,3180,0
+EPR_C.US,D,20250224,000000,22.28,22.6896,22.28,22.6896,8914,0
+EPR_C.US,D,20250225,000000,22.76,22.86,22.69,22.81,8973,0
+EPR_C.US,D,20250226,000000,22.9,23.0501,22.9,23.0501,3023,0
+EPR_C.US,D,20250227,000000,23.44,23.92,23.3,23.3,66217,0
+EPR_C.US,D,20250228,000000,23.26,23.66,23.26,23.66,6496,0
+EPR_C.US,D,20250303,000000,23.6,24.1101,23.6,23.9514,16071,0
+EPR_C.US,D,20250304,000000,23.77,23.95,23.71,23.83,18229,0
+EPR_C.US,D,20250305,000000,23.69,23.8449,23.1841,23.8,18161,0
+EPR_C.US,D,20250306,000000,23.6,23.775,23.3001,23.62,38339,0
+EPR_C.US,D,20250307,000000,23.7,23.83,23.37,23.76,15540,0
+EPR_C.US,D,20250310,000000,23.76,24.08,23.59,23.64,11441,0
+EPR_C.US,D,20250311,000000,23.6,23.675,23.21,23.57,15679,0
+EPR_C.US,D,20250312,000000,23.31,23.31,22.91,23.242,11222,0
+EPR_C.US,D,20250313,000000,23,23.28,22.85,22.85,16147,0
+EPR_C.US,D,20250314,000000,22.93,23.12,22.77,23.11,2231,0
+EPR_C.US,D,20250317,000000,23.19,23.3304,23.03,23.3,5807,0
+EPR_C.US,D,20250318,000000,23.34,23.44,23.225,23.27,13444,0
+EPR_C.US,D,20250319,000000,23.27,23.27,23.05,23.11,2641,0
+EPR_C.US,D,20250320,000000,23.01,23.18,23.01,23.14,6157,0
+EPR_C.US,D,20250321,000000,23,23.17,22.87,23.04,3669,0
+EPR_C.US,D,20250324,000000,23.2,23.485,23.2,23.364,11209,0
+EPR_C.US,D,20250325,000000,23.38,23.38,22.95,23,6490,0
+EPR_C.US,D,20250326,000000,23.19,23.33,23.09,23.3,54645,0
+EPR_C.US,D,20250327,000000,23.4,23.41,23.13,23.15,15317,0
+EPR_C.US,D,20250328,000000,23.17,23.25,22.98,23.24,11450,0
+EPR_C.US,D,20250331,000000,22.95,23.37,22.85,23.08,133243,0
+EPR_C.US,D,20250401,000000,23.13,23.355,23,23.05,5759,0
+EPR_C.US,D,20250402,000000,22.89,22.89,22.81,22.81,1214,0
+EPR_C.US,D,20250403,000000,22.33,22.58,21.87,21.91,9035,0
+EPR_C.US,D,20250404,000000,21.74,21.75,20.9701,21.15,16938,0
+EPR_C.US,D,20250407,000000,21,21.21,20.31,20.47,18079,0
+EPR_C.US,D,20250408,000000,20.59,20.59,20.04,20.04,8917,0
+EPR_C.US,D,20250409,000000,20.09,21.17,19.75,21.11,11024,0
+EPR_C.US,D,20250410,000000,21.0919,21.16,20.55,20.7,4649,0
+EPR_C.US,D,20250411,000000,20.5,21.04,20.49,21.01,6018,0
+EPR_C.US,D,20250414,000000,21.2856,21.86,21.06,21.86,8052,0
+EPR_C.US,D,20250415,000000,21.705,21.88,21.66,21.66,7577,0
+EPR_C.US,D,20250416,000000,21.66,21.66,21.5,21.5,1290,0
+EPR_C.US,D,20250417,000000,21.6,21.83,21.5,21.52,4348,0
+EPR_C.US,D,20250421,000000,21.63,21.63,21.5,21.62,4600,0
+EPR_C.US,D,20250422,000000,21.885,21.885,21.64,21.88,962,0
+EPR_C.US,D,20250423,000000,22.02,22.12,21.79,21.88,4664,0
+EPR_C.US,D,20250424,000000,21.85,21.86,21.845,21.86,2137,0
+EPR_C.US,D,20250425,000000,21.75,21.9,21.63,21.84,3345,0
+EPR_C.US,D,20250428,000000,21.65,21.89,21.59,21.89,9324,0
+EPR_C.US,D,20250429,000000,21.7,22.22,21.7,22.06,4979,0
+EPR_C.US,D,20250430,000000,21.77,22.01,21.77,21.94,5346,0
+EPR_C.US,D,20250501,000000,21.985,22.29,21.93,22.29,5853,0
+EPR_C.US,D,20250502,000000,22.03,22.085,21.97,22.02,4098,0
+EPR_C.US,D,20250506,000000,22.14,22.36,21.93,22.21,4663,0
+EPR_C.US,D,20250507,000000,22.46,22.46,22.23,22.32,9488,0
+EPR_C.US,D,20250508,000000,22.32,23.0191,22.32,22.97,37266,0
+EPR_C.US,D,20250509,000000,22.95,23.43,22.95,23.32,16892,0
+EPR_C.US,D,20250512,000000,23.42,23.44,23.11,23.36,18255,0
+EPR_C.US,D,20250513,000000,23.21,23.36,22.55,22.9711,4186,0
+EPR_C.US,D,20250514,000000,22.95,23.04,22.81,23,7518,0
+EPR_C.US,D,20250515,000000,23.05,23.71,23,23.5985,36193,0
+EPR_C.US,D,20250516,000000,23.6,23.75,23.54,23.75,46792,0
+EPR_C.US,D,20250519,000000,23.62,23.75,23.61,23.68,5374,0
+EPR_C.US,D,20250520,000000,23.76,23.83,23.52,23.54,2679,0
+EPR_C.US,D,20250521,000000,23.3,23.54,23.06,23.07,5408,0
+EPR_C.US,D,20250522,000000,22.9035,23.08,22.83,23.08,2166,0
+EPR_C.US,D,20250523,000000,23.2,23.26,23.16,23.25,2459,0
+EPR_C.US,D,20250527,000000,23.01,23.789,23.01,23.75,14984,0
+EPR_C.US,D,20250528,000000,23.7,23.93,23.7,23.93,4471,0
+EPR_C.US,D,20250529,000000,23.94,24.22,23.94,24.2,4514,0
+EPR_C.US,D,20250530,000000,24.2,24.58,23.99,24.49,17584,0
+EPR_C.US,D,20250602,000000,24.44,24.69,24.44,24.52,14249,0
+EPR_C.US,D,20250603,000000,24.61,24.92,24.61,24.71,4385,0
+EPR_C.US,D,20250604,000000,24.6964,24.6964,24.58,24.58,2827,0
+EPR_C.US,D,20250605,000000,24.46,24.65,24.46,24.58,3512,0
+EPR_C.US,D,20250606,000000,24.6853,24.78,24.68,24.77,5380,0
+EPR_C.US,D,20250609,000000,24.8,25,24.8,24.9601,22877,0
+EPR_C.US,D,20250610,000000,24.98,25.27,24.9,24.95,48135,0
+EPR_C.US,D,20250611,000000,25.1,25.28,24.84,25.04,8021,0
+EPR_C.US,D,20250612,000000,25,25.21,25,25.1502,3724,0
+EPR_C.US,D,20250613,000000,25.01,25.09,24.74,24.74,3978,0
+EPR_C.US,D,20250616,000000,24.81,24.81,24.81,24.81,8810,0
+EPR_C.US,D,20250617,000000,24.78,24.9503,24.5,24.9503,6856,0
+EPR_C.US,D,20250618,000000,25.1,25.29,25.05,25.22,4804,0
+EPR_C.US,D,20250620,000000,25.08,25.6872,25.08,25.6872,9525,0
+EPR_C.US,D,20250623,000000,25.69,25.95,25.6,25.9,66067,0
+EPR_C.US,D,20250624,000000,25.83,25.89,25.66,25.66,3925,0
+EPR_C.US,D,20250625,000000,25.36,25.52,25.22,25.22,24484,0
+EPR_C.US,D,20250626,000000,25.25,25.27,24.82,25.27,2870,0
+EPR_C.US,D,20250627,000000,25.35,25.35,25.17,25.22,4085,0
+EPR_C.US,D,20250630,000000,25,25.89,24.91,25.05,76294,0
+EPR_C.US,D,20250701,000000,25.12,25.7212,25.07,25.6001,439900,0
+EPR_C.US,D,20250702,000000,25.5109,26.02,25.5109,25.95,416930,0
+EPR_C.US,D,20250703,000000,26,26.04,26,26.04,329147,0
+EPR_C.US,D,20250707,000000,25.99,26.14,25.73,25.86,24284,0
+EPR_C.US,D,20250708,000000,25.71,25.77,25.57,25.77,7278,0
+EPR_C.US,D,20250709,000000,25.69,25.78,25.65,25.78,2670,0
+EPR_C.US,D,20250710,000000,25.9042,26.21,25.9042,26.21,4676,0
+EPR_C.US,D,20250711,000000,26.24,26.5109,26.16,26.45,26420,0
+EPR_C.US,D,20250714,000000,26.42,26.83,26.15,26.83,50130,0
+EPR_C.US,D,20250715,000000,26.8099,26.8099,26.19,26.19,11140,0
+EPR_C.US,D,20250716,000000,26.19,26.4552,26.08,26.4498,18728,0
+EPR_C.US,D,20250717,000000,26.19,26.25,26.035,26.035,6064,0
+EPR_C.US,D,20250718,000000,25.74,25.75,25.68,25.75,8625,0
+EPR_C.US,D,20250721,000000,25.82,25.91,25.62,25.71,10248,0
+EPR_C.US,D,20250722,000000,25.75,25.91,25.03,25.8726,26551,0
+EPR_C.US,D,20250723,000000,25.54,25.7,25.14,25.62,12927,0
+EPR_C.US,D,20250724,000000,25.36,25.575,25.36,25.575,1578,0
+EPR_C.US,D,20250725,000000,25.1901,25.1975,25.1901,25.1975,864,0
+EPR_C.US,D,20250728,000000,24.99,25.085,24.94,24.94,1631,0
+EPR_C.US,D,20250729,000000,24.94,24.99,24.94,24.98,3673,0
+EPR_C.US,D,20250730,000000,25.05,25.11,24.92,24.92,21425,0
+EPR_C.US,D,20250731,000000,25.1,25.1,24.4,24.43,40778,0
+EPR_C.US,D,20250801,000000,24.4,24.55,24.4,24.42,2892,0
+EPR_C.US,D,20250804,000000,24.27,24.52,24.25,24.42,3541,0
+EPR_C.US,D,20250805,000000,24.15,24.37,24.15,24.37,3557,0
+EPR_C.US,D,20250806,000000,24.31,24.31,23.92,24,26695,0
+EPR_C.US,D,20250807,000000,23.97,24.11,23.97,24,5202,0
+EPR_C.US,D,20250808,000000,24.16,24.16,24.16,24.16,659,0
+EPR_C.US,D,20250811,000000,23.94,23.94,23.74,23.79,2573,0
+EPR_C.US,D,20250812,000000,23.79,23.88,23.6401,23.73,4991,0
+EPR_C.US,D,20250813,000000,23.74,23.905,23.74,23.905,2022,0
+EPR_C.US,D,20250814,000000,23.72,23.72,23.6641,23.6641,1258,0
+EPR_C.US,D,20250815,000000,23.55,23.5781,23.5,23.53,3036,0
+EPR_C.US,D,20250818,000000,23.58,23.58,23.5336,23.5336,1327,0
+EPR_C.US,D,20250819,000000,23.6648,23.85,23.6648,23.82,1248,0
+EPR_C.US,D,20250820,000000,23.92,24.09,23.92,24.09,19105,0
+EPR_C.US,D,20250821,000000,23.94,23.97,23.94,23.94,632,0
+EPR_C.US,D,20250822,000000,24.11,24.125,24.11,24.125,794,0
+EPR_C.US,D,20250825,000000,24.01,24.1,24.01,24.05,1079,0
+EPR_C.US,D,20250826,000000,23.99,24.0087,23.98,24.0087,638,0
+EPR_C.US,D,20250827,000000,24.47,24.52,24.47,24.52,4363,0
+EPR_C.US,D,20250828,000000,24.12,24.2,24.12,24.2,1871,0
+EPR_C.US,D,20250829,000000,24.17,24.55,24.17,24.52,1199,0
+EPR_C.US,D,20250902,000000,24.1,24.35,23.85,23.98,8761,0
+EPR_C.US,D,20250903,000000,23.87,24.14,23.82,24.09,2178,0
+EPR_C.US,D,20250904,000000,23.97,23.97,23.82,23.88,9100,0
+EPR_C.US,D,20250905,000000,23.88,23.9,23.75,23.75,2197,0
+EPR_C.US,D,20250909,000000,23.91,24.61,23.66,24.56,4963,0
+EPR_C.US,D,20250910,000000,24.6825,24.6825,24.4284,24.4284,3829,0
+EPR_C.US,D,20250911,000000,24.75,25.14,24.75,25.09,8115,0
+EPR_C.US,D,20250912,000000,25.25,25.85,25.25,25.85,3686,0
+EPR_C.US,D,20250915,000000,25.87,25.87,25.7,25.8,4682,0
+EPR_C.US,D,20250916,000000,25.75,25.75,25.3,25.395,17592,0
+EPR_C.US,D,20250917,000000,25.35,25.55,25.34,25.35,121224,0
+EPR_C.US,D,20250918,000000,25.53,25.53,25.53,25.53,439,0
+EPR_C.US,D,20250919,000000,25.15,25.3,25.15,25.3,1863,0
+EPR_C.US,D,20250922,000000,25.1576,25.1576,25.1576,25.1576,134,0
+EPR_C.US,D,20250924,000000,25.2,25.29,25.19,25.29,2011,0
+EPR_C.US,D,20250925,000000,25.0652,25.18,25.06,25.15,3187,0
+EPR_C.US,D,20250926,000000,25.4,25.43,25.29,25.43,2511,0
+EPR_C.US,D,20250929,000000,25.439,25.439,25.31,25.41,1793,0
+EPR_C.US,D,20250930,000000,25.32,25.43,25.28,25.43,20940,0
+EPR_C.US,D,20251001,000000,25.43,25.91,25.37,25.61,6917,0
+EPR_C.US,D,20251002,000000,25.37,25.5523,25.37,25.5523,2418,0
+EPR_C.US,D,20251003,000000,25.525,25.525,25.28,25.28,1507,0
+EPR_C.US,D,20251006,000000,24.95,25.171,24.32,24.4,4934,0
+EPR_C.US,D,20251007,000000,24.4,24.48,24.24,24.2401,3235,0
+EPR_C.US,D,20251008,000000,24.2,24.2,24.2,24.2,617,0
+EPR_C.US,D,20251009,000000,24.08,24.08,24.01,24.0345,869,0
+EPR_C.US,D,20251010,000000,23.95,23.95,23.75,23.81,3247,0
+EPR_C.US,D,20251013,000000,23.98,24.06,23.92,24.06,1181,0
+EPR_C.US,D,20251014,000000,24.214,24.3149,24.045,24.2,7870,0
+EPR_C.US,D,20251015,000000,24.26,24.52,24.05,24.1702,2206,0
+EPR_C.US,D,20251016,000000,24.43,24.43,24.31,24.35,991,0
+EPR_C.US,D,20251017,000000,24.04,24.1599,23.75,24.04,4510,0
+EPR_C.US,D,20251020,000000,24.18,24.36,24.18,24.36,2860,0
+EPR_C.US,D,20251021,000000,24.62,24.62,24.1839,24.1839,1714,0
+EPR_C.US,D,20251022,000000,24.18,24.18,24.1748,24.18,714,0
+EPR_C.US,D,20251024,000000,23.95,24.02,23.95,24.02,1118,0
+EPR_C.US,D,20251027,000000,23.75,23.75,23.75,23.75,768,0
+EPR_C.US,D,20251028,000000,23.55,23.56,23.4,23.41,2994,0
+EPR_C.US,D,20251029,000000,23.26,23.31,22.86,22.8601,1829,0
+EPR_C.US,D,20251030,000000,22.55,22.55,21.83,22.05,14298,0
+EPR_C.US,D,20251031,000000,21.9,22.1,21.86,22.1,4593,0
+EPR_C.US,D,20251103,000000,21.85,22.22,21.8,22.22,101473,0
+EPR_C.US,D,20251104,000000,22.25,22.4001,21.9,22.2,6949,0
+EPR_C.US,D,20251105,000000,22.3,22.3,21.84,22.199,1153,0
+EPR_C.US,D,20251106,000000,22.18,22.18,22.01,22.1,8650,0
+EPR_C.US,D,20251107,000000,22.1,22.355,22.05,22.28,13039,0
+EPR_C.US,D,20251110,000000,22.45,22.85,22.45,22.85,2967,0
+EPR_C.US,D,20251111,000000,22.8214,22.8214,22.75,22.75,1596,0
+EPR_C.US,D,20251112,000000,22.8508,22.8508,22.75,22.8508,627,0
+EPR_C.US,D,20251113,000000,22.93,23.2,22.74,22.75,11695,0
+EPR_C.US,D,20251114,000000,22.8392,22.94,22.79,22.798,1114109,0
+EPR_C.US,D,20251117,000000,23.14,23.14,22.65,22.69,3564,0
+EPR_C.US,D,20251118,000000,22.84,22.84,22.6,22.8,120714,0
+EPR_C.US,D,20251119,000000,22.879,23.05,22.75,23.05,128683,0
+EPR_C.US,D,20251120,000000,22.93,23.07,22.9,22.99,1646,0
+EPR_C.US,D,20251121,000000,23.1401,23.32,22.78,23.32,5473,0
+EPR_C.US,D,20251124,000000,23.15,23.23,22.88,23.22,2387,0
+EPR_C.US,D,20251125,000000,23.51,23.51,23.11,23.5,411903,0
+EPR_C.US,D,20251126,000000,23.71,23.8496,23.28,23.735,2107,0
+EPR_C.US,D,20251201,000000,23.607,23.67,23.607,23.67,1993,0
+EPR_C.US,D,20251202,000000,23.56,23.73,23.48,23.55,3181,0
+EPR_C.US,D,20251203,000000,23.624,23.624,23.624,23.624,345,0
+EPR_C.US,D,20251204,000000,23.65,23.66,23.49,23.49,1080,0
+EPR_C.US,D,20251205,000000,23.285,23.55,23.285,23.4,14516,0
+EPR_C.US,D,20251208,000000,22.86,23.1,22.85,23,6126,0
+EPR_C.US,D,20251209,000000,23.18,23.25,22.92,23.15,5609,0
+EPR_C.US,D,20251210,000000,23,23.05,22.98,23,7430,0
+EPR_C.US,D,20251211,000000,23.09,23.09,22.19,22.19,10129,0
+EPR_C.US,D,20251212,000000,22.88,22.88,22.5,22.69,1795,0
+EPR_C.US,D,20251215,000000,22.77,22.77,22.6,22.73,6999,0
+EPR_C.US,D,20251216,000000,22.5533,22.75,22.5533,22.667,858,0
+EPR_C.US,D,20251217,000000,22.66,22.77,22.55,22.65,4222,0
+EPR_C.US,D,20251218,000000,22.65,22.7357,22.55,22.58,8797,0
+EPR_C.US,D,20251219,000000,22.62,22.85,22.51,22.76,4969,0
+EPR_C.US,D,20251222,000000,22.65,22.7,22.5,22.53,8455,0
+EPR_C.US,D,20251223,000000,22.5,23.56,22.4,22.455,13758,0
+EPR_C.US,D,20251224,000000,22.55,22.55,22.34,22.53,3219,0
+EPR_C.US,D,20251226,000000,22.5,22.65,22.43,22.58,4211,0
+EPR_C.US,D,20251229,000000,22.6273,22.77,22.5,22.63,6464,0
+EPR_C.US,D,20251230,000000,22.59,22.9699,22.4,22.8,2129,0
+EPR_C.US,D,20251231,000000,22.445,22.54,22.18,22.18,16530,0
+EPR_C.US,D,20260102,000000,22.42,22.76,22.42,22.55,4703,0
+EPR_C.US,D,20260105,000000,22.58,22.83,22.54,22.64,3957,0
+EPR_C.US,D,20260107,000000,23,23,22.71,22.85,1594,0
+EPR_C.US,D,20260108,000000,23.1432,23.46,22.68,23.23,2926,0
+EPR_C.US,D,20260109,000000,23.465,23.47,23.18,23.34,5779,0
+EPR_C.US,D,20260112,000000,23.2435,23.6099,23.2435,23.3801,1449,0
+EPR_C.US,D,20260113,000000,23.37,23.96,23.32,23.96,5340,0
+EPR_C.US,D,20260114,000000,24.05,24.2,23.94,24.2,1317,0
+EPR_C.US,D,20260115,000000,24.18,24.41,24.18,24.3,1975,0
+EPR_C.US,D,20260116,000000,24.37,24.8,24.37,24.55,5559,0
+EPR_C.US,D,20260120,000000,24.46,24.9107,24.46,24.6,431625,0
+EPR_C.US,D,20260121,000000,24.625,24.625,24.04,24.2601,2436,0
+EPR_C.US,D,20260122,000000,24.45,24.6,24.2,24.37,3373,0
+EPR_C.US,D,20260123,000000,24.4301,24.4795,24.26,24.37,2779,0
+EPR_C.US,D,20260126,000000,23.86,24.25,23.58,23.58,2682,0
+EPR_C.US,D,20260127,000000,23.455,23.68,22.99,23.1001,3741,0
+EPR_C.US,D,20260128,000000,23.26,23.26,23.23,23.26,479,0
+EPR_C.US,D,20260129,000000,23.11,23.97,23.11,23.97,3816,0
+EPR_C.US,D,20260130,000000,24.14,24.26,23.92,24.26,2312,0
+EPR_C.US,D,20260202,000000,24.04,24.1801,24.01,24.01,1232,0
+EPR_C.US,D,20260203,000000,24.37,24.7,24.05,24.7,3025,0
+EPR_C.US,D,20260204,000000,24.81,25.21,24.61,25.21,4664,0
+EPR_C.US,D,20260205,000000,25.15,25.21,24.97,25.21,130825,0
+EPR_C.US,D,20260206,000000,25.165,25.25,24.795,25.15,14172,0
+EPR_C.US,D,20260209,000000,25.03,25.16,25.01,25.16,1589,0
+EPR_C.US,D,20260210,000000,25.17,25.71,25.03,25.09,7882,0
+EPR_C.US,D,20260211,000000,25.58,26.088,25.49,25.54,214650,0
+EPR_C.US,D,20260212,000000,25.75,25.75,25.43,25.58,6489,0
+EPR_C.US,D,20260213,000000,25.27,26.04,25.27,25.82,4677,0
+EPR_C.US,D,20260217,000000,26.05,26.2,25.9,26.13,3566,0
+EPR_C.US,D,20260218,000000,25.82,25.82,25.31,25.31,2189,0
diff --git a/daily/us/nyse stocks/1/ethw.us.txt b/daily/us/nyse stocks/1/ethw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5aafbe4bb64b2f596b52563d20fc6166a7ac441e
--- /dev/null
+++ b/daily/us/nyse stocks/1/ethw.us.txt	
@@ -0,0 +1,394 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ETHW.US,D,20240725,000000,22.68,22.79,22.25,22.42,1307107,0
+ETHW.US,D,20240726,000000,23.29,23.59,23.135,23.53,1109166,0
+ETHW.US,D,20240729,000000,24.19,24.19,23.38,23.75,1114302,0
+ETHW.US,D,20240730,000000,24.05,24.11,23.4,23.49,826822,0
+ETHW.US,D,20240731,000000,23.92,24.04,23.29,23.43,914446,0
+ETHW.US,D,20240801,000000,22.84,22.9248,22.1,22.47,453085,0
+ETHW.US,D,20240802,000000,22.6,22.83,21.42,21.61,708935,0
+ETHW.US,D,20240805,000000,15.74,18.05,15.68,17.27,1566982,0
+ETHW.US,D,20240806,000000,17.62,18.34,17.41,17.89,758173,0
+ETHW.US,D,20240807,000000,17.72,17.85,16.7296,16.87,543836,0
+ETHW.US,D,20240808,000000,17.69,18.7,17.31,18.49,410961,0
+ETHW.US,D,20240809,000000,18.81,19.04,18.35,18.605,217829,0
+ETHW.US,D,20240812,000000,19.29,19.52,18.62,19.08,551667,0
+ETHW.US,D,20240813,000000,18.97,19.58,18.91,19.48,438425,0
+ETHW.US,D,20240814,000000,19.55,19.5792,18.9201,19.17,210554,0
+ETHW.US,D,20240815,000000,19.08,19.19,18.1,18.3,390475,0
+ETHW.US,D,20240816,000000,18.75,18.87,18.33,18.83,460876,0
+ETHW.US,D,20240819,000000,18.66,18.85,18.41,18.72,170475,0
+ETHW.US,D,20240820,000000,18.95,19.02,18.4,18.66,208309,0
+ETHW.US,D,20240821,000000,18.51,19.03,18.24,19.02,230547,0
+ETHW.US,D,20240822,000000,18.87,18.87,18.6,18.69,103821,0
+ETHW.US,D,20240823,000000,19.08,19.75,18.93,19.75,563254,0
+ETHW.US,D,20240826,000000,19.65,19.65,19.21,19.21,150052,0
+ETHW.US,D,20240827,000000,18.84,18.84,18.39,18.53,185858,0
+ETHW.US,D,20240828,000000,18.11,18.2,17.63,17.99,165321,0
+ETHW.US,D,20240829,000000,18.44,18.6348,18.05,18.13,216293,0
+ETHW.US,D,20240830,000000,18.14,18.23,17.46,18,254785,0
+ETHW.US,D,20240903,000000,18,18,17.43,17.55,161461,0
+ETHW.US,D,20240904,000000,17.2,17.8595,17.15,17.63,240960,0
+ETHW.US,D,20240905,000000,17.2,17.29,16.87,16.94,139019,0
+ETHW.US,D,20240906,000000,17.17,17.21,15.83,15.95,380956,0
+ETHW.US,D,20240909,000000,16.59,16.88,16.32,16.88,177323,0
+ETHW.US,D,20240910,000000,16.83,17.13,16.695,17.09,87399,0
+ETHW.US,D,20240911,000000,16.83,16.95,16.3905,16.8,100260,0
+ETHW.US,D,20240912,000000,16.84,16.95,16.63,16.95,62814,0
+ETHW.US,D,20240913,000000,16.875,17.44,16.84,17.38,466439,0
+ETHW.US,D,20240916,000000,16.54,16.57,16.27,16.32,681513,0
+ETHW.US,D,20240917,000000,16.68,17.16,16.52,16.86,684071,0
+ETHW.US,D,20240918,000000,16.58,16.96,16.41,16.59,953811,0
+ETHW.US,D,20240919,000000,17.55,17.89,17.38,17.66,215817,0
+ETHW.US,D,20240920,000000,18.17,18.4466,18.1,18.25,113898,0
+ETHW.US,D,20240923,000000,18.99,19.41,18.89,19.17,295671,0
+ETHW.US,D,20240924,000000,18.9,19.05,18.64,19.03,170418,0
+ETHW.US,D,20240925,000000,18.8,18.86,18.41,18.46,202375,0
+ETHW.US,D,20240926,000000,18.83,19.15,18.74,19.03,423104,0
+ETHW.US,D,20240927,000000,19.14,19.5894,18.98,19.39,529071,0
+ETHW.US,D,20240930,000000,18.86,18.9,18.5,18.62,135515,0
+ETHW.US,D,20241001,000000,18.73,18.73,17.39,17.86,543937,0
+ETHW.US,D,20241002,000000,17.37,17.76,17,17.02,202412,0
+ETHW.US,D,20241003,000000,16.9,16.98,16.58,16.885,184352,0
+ETHW.US,D,20241004,000000,17.09,17.53,16.88,17.43,180572,0
+ETHW.US,D,20241007,000000,17.77,18.08,17.39,17.53,98413,0
+ETHW.US,D,20241008,000000,17.46,17.5901,17.28,17.5,139880,0
+ETHW.US,D,20241009,000000,17.42,17.73,17.295,17.33,149360,0
+ETHW.US,D,20241010,000000,17.16,17.33,16.7101,16.96,169653,0
+ETHW.US,D,20241011,000000,17.46,17.74,17.395,17.66,211059,0
+ETHW.US,D,20241014,000000,18.34,19,18.29,18.83,377628,0
+ETHW.US,D,20241015,000000,18.69,19.2584,18.3,18.62,199962,0
+ETHW.US,D,20241016,000000,18.88,18.98,18.61,18.76,90851,0
+ETHW.US,D,20241017,000000,18.73,18.88,18.485,18.62,147028,0
+ETHW.US,D,20241018,000000,18.81,19.22,18.7651,19.05,131028,0
+ETHW.US,D,20241021,000000,19.33,19.33,19.05,19.21,117579,0
+ETHW.US,D,20241022,000000,18.88,18.95,18.71,18.85,128314,0
+ETHW.US,D,20241023,000000,18.48,18.53,17.57,17.98,141927,0
+ETHW.US,D,20241024,000000,18.15,18.22,17.98,18.2,237597,0
+ETHW.US,D,20241025,000000,18.2,18.4,17.6,17.73,201071,0
+ETHW.US,D,20241028,000000,18.15,18.18,17.85,17.97,224522,0
+ETHW.US,D,20241029,000000,18.82,19.24,18.73,18.85,227058,0
+ETHW.US,D,20241030,000000,19.28,19.5,19.0512,19.07,125009,0
+ETHW.US,D,20241031,000000,18.83,18.86,17.97,18,442196,0
+ETHW.US,D,20241101,000000,18.16,18.5,17.8,18.02,153446,0
+ETHW.US,D,20241104,000000,17.67,17.67,17.25,17.38,262423,0
+ETHW.US,D,20241105,000000,17.63,17.79,17.23,17.41,204783,0
+ETHW.US,D,20241106,000000,18.88,19.42,18.75,19.37,329582,0
+ETHW.US,D,20241107,000000,20.23,20.928,19.97,20.87,409398,0
+ETHW.US,D,20241108,000000,21.23,21.479,20.79,21.15,388380,0
+ETHW.US,D,20241111,000000,22.769,24.23,22.681,24.15,885916,0
+ETHW.US,D,20241112,000000,23.41,23.82,23.13,23.63,269996,0
+ETHW.US,D,20241113,000000,23.265,23.99,22.48,22.74,389251,0
+ETHW.US,D,20241114,000000,22.9096,22.9522,22.01,22.26,259237,0
+ETHW.US,D,20241115,000000,22.03,22.19,21.62,22.19,360256,0
+ETHW.US,D,20241118,000000,22.22,22.97,22.07,22.69,280375,0
+ETHW.US,D,20241119,000000,22.25,22.59,22.18,22.26,271258,0
+ETHW.US,D,20241120,000000,22.489,22.53,21.74,22.08,144802,0
+ETHW.US,D,20241121,000000,24.05,24.3899,23.3,24.1,403920,0
+ETHW.US,D,20241122,000000,23.6139,23.8889,23.5,23.66,320533,0
+ETHW.US,D,20241125,000000,25.08,25.47,24.07,25.17,661793,0
+ETHW.US,D,20241126,000000,23.79,24.1285,23.35,23.84,426954,0
+ETHW.US,D,20241127,000000,25.045,26.1046,24.999,26.08,663519,0
+ETHW.US,D,20241129,000000,25.89,26.215,25.7014,25.8,249385,0
+ETHW.US,D,20241202,000000,26.129,26.4585,25.59,25.98,425886,0
+ETHW.US,D,20241203,000000,25.51,25.9399,25.1703,25.92,132974,0
+ETHW.US,D,20241204,000000,26.7,27.98,26.7,27.95,289750,0
+ETHW.US,D,20241205,000000,28.2199,28.44,27.17,27.45,376489,0
+ETHW.US,D,20241206,000000,28.16,29.41,28.05,29.14,400747,0
+ETHW.US,D,20241209,000000,27.88,28.34,26.7499,26.88,348816,0
+ETHW.US,D,20241210,000000,26.74,26.7899,25.25,26.19,353152,0
+ETHW.US,D,20241211,000000,26.76,27.609,26.72,27.55,185050,0
+ETHW.US,D,20241212,000000,28.51,28.6546,27.67,27.88,231800,0
+ETHW.US,D,20241213,000000,28.26,28.4961,27.89,28.12,209525,0
+ETHW.US,D,20241216,000000,28.08,29.52,28.08,29.06,344230,0
+ETHW.US,D,20241217,000000,28.84,28.9,28.11,28.25,391379,0
+ETHW.US,D,20241218,000000,27.67,28,26.13,26.4,371053,0
+ETHW.US,D,20241219,000000,26.45,26.54,23.85,24.2,494540,0
+ETHW.US,D,20241220,000000,23.86,25.09,23.75,24.66,433628,0
+ETHW.US,D,20241223,000000,24.01,24.46,23.4413,24.38,441220,0
+ETHW.US,D,20241224,000000,24.71,25.23,24.67,25.14,106510,0
+ETHW.US,D,20241226,000000,24.11,24.11,23.75,23.85,274907,0
+ETHW.US,D,20241227,000000,24.26,24.29,23.72,23.94,106183,0
+ETHW.US,D,20241230,000000,23.97,24.5199,23.6699,24.37,132248,0
+ETHW.US,D,20241231,000000,24.63,24.73,23.87,23.97,116323,0
+ETHW.US,D,20250102,000000,24.8,25.12,24.62,24.78,257507,0
+ETHW.US,D,20250103,000000,25.21,26.059,25.2,25.84,356482,0
+ETHW.US,D,20250106,000000,26.08,26.91,26.06,26.44,256522,0
+ETHW.US,D,20250107,000000,26.0757,26.12,24.11,24.34,282976,0
+ETHW.US,D,20250108,000000,24.09,24.27,22.93,23.53,183495,0
+ETHW.US,D,20250110,000000,23.35,23.77,22.9501,23.37,210820,0
+ETHW.US,D,20250113,000000,21.8,22.37,20.95,22.16,362729,0
+ETHW.US,D,20250114,000000,23.08,23.2,22.7665,23.14,112139,0
+ETHW.US,D,20250115,000000,23.62,24.949,23.56,24.64,266364,0
+ETHW.US,D,20250116,000000,23.95,24.14,23.43,23.97,482466,0
+ETHW.US,D,20250117,000000,24.62,25.32,24.445,25.25,212065,0
+ETHW.US,D,20250121,000000,23.91,24.1883,23.42,23.77,603268,0
+ETHW.US,D,20250122,000000,23.74,23.77,23.23,23.34,336741,0
+ETHW.US,D,20250123,000000,23.29,23.66,22.92,23.32,421246,0
+ETHW.US,D,20250124,000000,24.38,24.57,23.88,23.91,241460,0
+ETHW.US,D,20250127,000000,22.26,22.6168,21.86,22.55,394759,0
+ETHW.US,D,20250128,000000,22.76,23.06,22.19,22.21,114580,0
+ETHW.US,D,20250129,000000,22.34,22.77,21.9113,22.53,151475,0
+ETHW.US,D,20250130,000000,23.32,23.57,23.17,23.22,253615,0
+ETHW.US,D,20250131,000000,24.15,24.66,23.61,23.8,343972,0
+ETHW.US,D,20250203,000000,18.37,19.93,18.32,19.45,1148331,0
+ETHW.US,D,20250204,000000,20.09,20.58,19.55,19.64,479561,0
+ETHW.US,D,20250205,000000,20.22,20.235,19.4989,19.84,190853,0
+ETHW.US,D,20250206,000000,19.86,19.93,19.22,19.54,670970,0
+ETHW.US,D,20250207,000000,20,20.07,18.51,18.58,223245,0
+ETHW.US,D,20250210,000000,19.07,19.32,18.9695,19.26,118014,0
+ETHW.US,D,20250211,000000,19.05,19.2,18.54,18.62,421892,0
+ETHW.US,D,20250212,000000,18.41,19.32,18.28,19.21,154986,0
+ETHW.US,D,20250213,000000,19.01,19.11,18.77,19.05,179940,0
+ETHW.US,D,20250214,000000,19.37,20.04,19.3002,19.61,190319,0
+ETHW.US,D,20250218,000000,19.54,19.54,18.72,18.88,232237,0
+ETHW.US,D,20250219,000000,19.505,19.572,19.21,19.54,98630,0
+ETHW.US,D,20250220,000000,19.8373,19.88,19.425,19.725,206365,0
+ETHW.US,D,20250221,000000,20.23,20.33,18.8,18.86,704241,0
+ETHW.US,D,20250224,000000,19.16,19.275,18.82,18.95,253147,0
+ETHW.US,D,20250225,000000,17.285,18,16.9,17.87,597997,0
+ETHW.US,D,20250226,000000,17.15,17.58,16.16,16.73,468703,0
+ETHW.US,D,20250227,000000,16.8122,16.84,16.05,16.15,155942,0
+ETHW.US,D,20250228,000000,15.52,16.16,15.34,15.91,515536,0
+ETHW.US,D,20250303,000000,16.95,16.9835,15.05,15.28,437400,0
+ETHW.US,D,20250304,000000,14.8016,15.73,14.32,15.34,811726,0
+ETHW.US,D,20250305,000000,15.75,16.04,15.52,16.02,219535,0
+ETHW.US,D,20250306,000000,16.12,16.3,15.62,15.76,260472,0
+ETHW.US,D,20250307,000000,15.6329,16.19,15.38,15.48,279900,0
+ETHW.US,D,20250310,000000,15.15,15.17,13,13.4,603458,0
+ETHW.US,D,20250311,000000,13.775,14.055,13.245,14,222459,0
+ETHW.US,D,20250312,000000,13.685,13.71,13.13,13.46,427320,0
+ETHW.US,D,20250313,000000,13.57,13.6,13.05,13.27,266215,0
+ETHW.US,D,20250314,000000,13.67,13.9332,13.5,13.86,327646,0
+ETHW.US,D,20250317,000000,13.59,13.99,13.54,13.94,139652,0
+ETHW.US,D,20250318,000000,13.62,13.68,13.42,13.66,297895,0
+ETHW.US,D,20250319,000000,14.4299,14.85,14.37,14.58,333612,0
+ETHW.US,D,20250320,000000,14.25,14.39,14,14.14,202862,0
+ETHW.US,D,20250321,000000,14,14.17,13.89,14.145,240547,0
+ETHW.US,D,20250324,000000,14.88,15.08,14.85,15,245073,0
+ETHW.US,D,20250325,000000,14.89,14.94,14.73,14.89,179581,0
+ETHW.US,D,20250326,000000,14.74,14.75,14.21,14.34,280903,0
+ETHW.US,D,20250327,000000,14.4,14.52,14.25,14.38,133662,0
+ETHW.US,D,20250328,000000,13.58,13.62,13.35,13.42,469145,0
+ETHW.US,D,20250331,000000,13.105,13.27,12.89,13.12,360369,0
+ETHW.US,D,20250401,000000,13.41,13.825,13.21,13.69,255779,0
+ETHW.US,D,20250402,000000,13.32,13.74,13.32,13.73,255004,0
+ETHW.US,D,20250403,000000,12.72,12.87,12.58,12.77,312572,0
+ETHW.US,D,20250404,000000,12.76,13.1,12.69,12.96,482575,0
+ETHW.US,D,20250407,000000,10.76,11.5877,10.66,11.05,921508,0
+ETHW.US,D,20250408,000000,11.335,11.36,10.42,10.48,445142,0
+ETHW.US,D,20250409,000000,10.47,11.96,10.46,11.77,880823,0
+ETHW.US,D,20250410,000000,11.38,11.38,10.56,10.85,433696,0
+ETHW.US,D,20250411,000000,11.19,11.39,11.05,11.21,153993,0
+ETHW.US,D,20250414,000000,11.98,12.11,11.61,11.75,315129,0
+ETHW.US,D,20250415,000000,11.78,11.88,11.46,11.52,136638,0
+ETHW.US,D,20250416,000000,11.25,11.55,11.04,11.37,399706,0
+ETHW.US,D,20250417,000000,11.45,11.59,11.21,11.35,568441,0
+ETHW.US,D,20250421,000000,11.67,11.77,11.22,11.28,425855,0
+ETHW.US,D,20250422,000000,11.695,12.4,11.69,12.21,637724,0
+ETHW.US,D,20250423,000000,13.04,13.15,12.64,12.84,463798,0
+ETHW.US,D,20250424,000000,12.625,12.75,12.52,12.65,248065,0
+ETHW.US,D,20250425,000000,12.7,13.11,12.63,12.96,443141,0
+ETHW.US,D,20250428,000000,12.9001,12.925,12.52,12.9,230610,0
+ETHW.US,D,20250429,000000,13.0251,13.14,12.98,13.08,169979,0
+ETHW.US,D,20250430,000000,12.69,12.85,12.43,12.82,181841,0
+ETHW.US,D,20250501,000000,13.2899,13.44,13.09,13.23,223436,0
+ETHW.US,D,20250502,000000,13.15,13.42,13.125,13.21,159439,0
+ETHW.US,D,20250505,000000,12.9,13.105,12.87,13.03,105339,0
+ETHW.US,D,20250506,000000,12.61,12.89,12.56,12.78,205023,0
+ETHW.US,D,20250507,000000,13.0779,13.15,12.83,12.88,142664,0
+ETHW.US,D,20250508,000000,14.1128,15.33,14.11,15.21,601042,0
+ETHW.US,D,20250509,000000,16.85,17.12,16.3388,16.75,494927,0
+ETHW.US,D,20250512,000000,18.35,18.47,17.31,17.66,481246,0
+ETHW.US,D,20250513,000000,18.25,19.65,18.15,19.31,424798,0
+ETHW.US,D,20250514,000000,18.75,18.835,18.2754,18.68,330717,0
+ETHW.US,D,20250515,000000,18.365,18.66,17.765,18.17,489792,0
+ETHW.US,D,20250516,000000,18.64,18.72,18.44,18.62,200888,0
+ETHW.US,D,20250519,000000,17.2297,18.26,17.19,18.08,566910,0
+ETHW.US,D,20250520,000000,17.84,18.01,17.54,17.96,177376,0
+ETHW.US,D,20250521,000000,18.19,18.76,17.59,18.05,703013,0
+ETHW.US,D,20250522,000000,19.01,19.22,18.855,18.92,450871,0
+ETHW.US,D,20250523,000000,18.365,18.6,18.28,18.38,495111,0
+ETHW.US,D,20250527,000000,19.16,19.45,18.9,19.31,515284,0
+ETHW.US,D,20250528,000000,19.18,19.29,18.77,18.8,297988,0
+ETHW.US,D,20250529,000000,19.2641,19.28,18.81,19.03,374493,0
+ETHW.US,D,20250530,000000,18.6,18.76,18.19,18.47,293352,0
+ETHW.US,D,20250602,000000,17.931,18.4,17.915,18.16,177374,0
+ETHW.US,D,20250603,000000,18.81,19.03,18.685,18.86,211555,0
+ETHW.US,D,20250604,000000,18.77,19.23,18.62,18.83,347899,0
+ETHW.US,D,20250605,000000,18.88,18.88,17.98,18.15,553353,0
+ETHW.US,D,20250606,000000,17.81,18.16,17.81,17.83,222557,0
+ETHW.US,D,20250609,000000,18.21,18.59,18.01,18.53,236457,0
+ETHW.US,D,20250610,000000,19.7854,20.13,19.33,19.91,462079,0
+ETHW.US,D,20250611,000000,20.2,20.64,20.01,20.2,622240,0
+ETHW.US,D,20250612,000000,19.633,19.89,19.305,19.34,320633,0
+ETHW.US,D,20250613,000000,18.23,18.503,17.99,18.12,420364,0
+ETHW.US,D,20250616,000000,18.7201,19.16,18.7201,19.1,888855,0
+ETHW.US,D,20250617,000000,18.35,18.419,17.59,18.14,390656,0
+ETHW.US,D,20250618,000000,17.765,18.2,17.6954,17.88,551067,0
+ETHW.US,D,20250620,000000,18.319,18.35,16.99,17.33,304932,0
+ETHW.US,D,20250623,000000,16.12,16.66,15.69,16.6,545291,0
+ETHW.US,D,20250624,000000,17.255,17.79,17.2524,17.48,372057,0
+ETHW.US,D,20250625,000000,17.47,17.52,17.19,17.46,482500,0
+ETHW.US,D,20250626,000000,17.51,17.63,17.29,17.48,205683,0
+ETHW.US,D,20250627,000000,17.45,17.56,17.14,17.36,274279,0
+ETHW.US,D,20250630,000000,17.73,18.07,17.47,18.06,326556,0
+ETHW.US,D,20250701,000000,17.535,17.59,17.22,17.22,291043,0
+ETHW.US,D,20250702,000000,17.56,18.71,17.54,18.71,620219,0
+ETHW.US,D,20250703,000000,18.63,18.9499,18.42,18.49,273006,0
+ETHW.US,D,20250707,000000,18.3498,18.4037,18.03,18.26,418572,0
+ETHW.US,D,20250708,000000,18.48,18.85,18.34,18.74,483071,0
+ETHW.US,D,20250709,000000,19.105,20.05,18.86,19.86,960585,0
+ETHW.US,D,20250710,000000,20.01,20.39,19.8,20.22,745550,0
+ETHW.US,D,20250711,000000,21.51,21.61,21.07,21.6,1257656,0
+ETHW.US,D,20250714,000000,21.86,22.02,21.41,21.54,1011790,0
+ETHW.US,D,20250715,000000,21.77,22.23,21.29,21.84,798693,0
+ETHW.US,D,20250716,000000,22.759,24.29,22.73,24.29,1176700,0
+ETHW.US,D,20250717,000000,24.56,24.8,24.15,24.51,1140295,0
+ETHW.US,D,20250718,000000,26,26.35,25.34,25.5,1187290,0
+ETHW.US,D,20250721,000000,27.18,27.68,26.7,26.82,1378762,0
+ETHW.US,D,20250722,000000,26.5,26.909,26.01,26.31,680926,0
+ETHW.US,D,20250723,000000,26.23,26.29,25.47,25.76,743981,0
+ETHW.US,D,20250724,000000,26.13,27.07,25.985,26.87,903049,0
+ETHW.US,D,20250725,000000,26.56,26.69,25.85,26.13,1709559,0
+ETHW.US,D,20250728,000000,27.55,27.74,26.92,27.28,981843,0
+ETHW.US,D,20250729,000000,27.72,27.72,26.65,26.97,1153628,0
+ETHW.US,D,20250730,000000,26.93,27.46,26.36,26.98,1019881,0
+ETHW.US,D,20250731,000000,27.195,27.37,26.75,26.78,1003712,0
+ETHW.US,D,20250801,000000,26.165,26.165,25.1,25.15,1085484,0
+ETHW.US,D,20250804,000000,25.555,26.6499,25.53,26.3,985305,0
+ETHW.US,D,20250805,000000,26.0613,26.19,25.47,25.59,3086287,0
+ETHW.US,D,20250806,000000,25.729,26.52,25.61,26.4,804900,0
+ETHW.US,D,20250807,000000,27.48,27.81,27.11,27.76,909310,0
+ETHW.US,D,20250808,000000,28.06,29.16,27.995,29.13,1198507,0
+ETHW.US,D,20250811,000000,30.01,31.3,30,30.56,1490306,0
+ETHW.US,D,20250812,000000,31.7,32.44,31.2054,32.44,1784814,0
+ETHW.US,D,20250813,000000,33.795,34.08,33.1,34,1541701,0
+ETHW.US,D,20250814,000000,32.51,33.74,32.16,32.56,2202290,0
+ETHW.US,D,20250815,000000,33.05,33.12,31.33,31.41,2376868,0
+ETHW.US,D,20250818,000000,31.2,31.41,30.62,31.23,1459168,0
+ETHW.US,D,20250819,000000,31,31.09,29.48,29.68,1632140,0
+ETHW.US,D,20250820,000000,29.98,31.2798,29.43,31.16,1106946,0
+ETHW.US,D,20250821,000000,30.615,31.02,30.16,30.28,1088113,0
+ETHW.US,D,20250822,000000,30.54,34.84,30.44,34.69,5012369,0
+ETHW.US,D,20250825,000000,33.37,33.59,31.66,31.79,3276432,0
+ETHW.US,D,20250826,000000,32.135,32.96,31.82,32.94,1529209,0
+ETHW.US,D,20250827,000000,32.99,33.42,32.5,32.74,1632678,0
+ETHW.US,D,20250828,000000,32.95,33.06,31.78,31.81,1891313,0
+ETHW.US,D,20250829,000000,31.48,31.51,30.58,31.11,1931342,0
+ETHW.US,D,20250902,000000,30.835,31.48,30.49,30.61,892810,0
+ETHW.US,D,20250903,000000,31.38,32.2,31.32,32.1,1180873,0
+ETHW.US,D,20250904,000000,31.54,31.58,30.535,30.64,711300,0
+ETHW.US,D,20250905,000000,32.04,32.095,30.47,31.05,844942,0
+ETHW.US,D,20250908,000000,31.11,31.43,30.71,30.77,612579,0
+ETHW.US,D,20250909,000000,31.145,31.275,30.65,30.79,1143302,0
+ETHW.US,D,20250910,000000,31.35,31.94,30.82,31,1480087,0
+ETHW.US,D,20250911,000000,31.6099,31.86,31.5,31.73,767692,0
+ETHW.US,D,20250912,000000,32.4182,33.51,32.31,33.48,1360324,0
+ETHW.US,D,20250915,000000,32.4661,32.57,32,32.22,1064320,0
+ETHW.US,D,20250916,000000,32.33,32.34,31.7,32.21,834649,0
+ETHW.US,D,20250917,000000,32.2808,32.48,31.69,32.39,1408663,0
+ETHW.US,D,20250918,000000,32.86,33.27,32.7,32.9,998959,0
+ETHW.US,D,20250919,000000,32.46,32.575,31.78,31.83,928626,0
+ETHW.US,D,20250922,000000,30.13,30.26,29.58,29.64,1495489,0
+ETHW.US,D,20250923,000000,30.0936,30.185,29.63,29.75,1029966,0
+ETHW.US,D,20250924,000000,29.93,30.13,29.73,29.83,406273,0
+ETHW.US,D,20250925,000000,28.66,28.82,27.38,28.07,2457973,0
+ETHW.US,D,20250926,000000,28.05,29.185,28.02,28.89,1724798,0
+ETHW.US,D,20250929,000000,29.47,30.17,29.44,30.07,1179807,0
+ETHW.US,D,20250930,000000,29.8903,29.94,29.325,29.82,870445,0
+ETHW.US,D,20251001,000000,30.8,31.18,30.71,31.07,1669039,0
+ETHW.US,D,20251002,000000,31.529,32.41,31.125,32.25,1870144,0
+ETHW.US,D,20251003,000000,32.24,32.94,31.825,32.43,2084392,0
+ETHW.US,D,20251006,000000,32.94,33.94,32.84,33.89,1605321,0
+ETHW.US,D,20251007,000000,34.0927,34.11,31.88,32.09,2863002,0
+ETHW.US,D,20251008,000000,32.075,32.65,31.8,32.36,1692134,0
+ETHW.US,D,20251009,000000,31.52,31.54,30.575,31.06,1618630,0
+ETHW.US,D,20251010,000000,31.3,31.48,28.3,28.63,3773419,0
+ETHW.US,D,20251013,000000,29.42,30.63,29.26,30.51,2581842,0
+ETHW.US,D,20251014,000000,28.295,29.83,27.95,29.45,4102283,0
+ETHW.US,D,20251015,000000,29.25,29.44,28.17,28.57,1686251,0
+ETHW.US,D,20251016,000000,29.01,29.16,27.59,27.69,2152634,0
+ETHW.US,D,20251017,000000,27.07,27.56,26.6,27.42,1563491,0
+ETHW.US,D,20251020,000000,28.9,29.02,28.13,28.55,1472389,0
+ETHW.US,D,20251021,000000,27.8415,29.47,27.62,28.67,1951806,0
+ETHW.US,D,20251022,000000,27.555,27.77,27.075,27.26,1853407,0
+ETHW.US,D,20251023,000000,27.56,28.16,27.27,27.64,789666,0
+ETHW.US,D,20251024,000000,28.42,28.46,27.7,28.15,705228,0
+ETHW.US,D,20251027,000000,29.83,30.34,29.56,30.09,748831,0
+ETHW.US,D,20251028,000000,29.65,29.92,28.85,28.94,706577,0
+ETHW.US,D,20251029,000000,28.83,28.87,27.52,27.98,1652296,0
+ETHW.US,D,20251030,000000,27.34,27.37,26.33,26.4,1802594,0
+ETHW.US,D,20251031,000000,27.585,27.95,27.26,27.81,1777271,0
+ETHW.US,D,20251103,000000,26.67,26.91,25.505,25.68,1695427,0
+ETHW.US,D,20251104,000000,25.02,25.68,22.4,22.97,2711983,0
+ETHW.US,D,20251105,000000,23.9296,24.94,23.77,24.73,1070378,0
+ETHW.US,D,20251106,000000,24.05,24.105,23.24,23.67,997969,0
+ETHW.US,D,20251107,000000,23.1106,24.87,22.87,24.83,1567197,0
+ETHW.US,D,20251110,000000,25.8305,25.8305,25.11,25.58,1347718,0
+ETHW.US,D,20251111,000000,25.29,25.31,24.545,24.63,1459939,0
+ETHW.US,D,20251112,000000,25.56,25.595,24.15,24.46,1816080,0
+ETHW.US,D,20251113,000000,24.55,24.89,22.57,22.7,2226340,0
+ETHW.US,D,20251114,000000,22.46,23.31,22.24,22.46,1794042,0
+ETHW.US,D,20251117,000000,22.33,22.98,21.17,21.52,2531116,0
+ETHW.US,D,20251118,000000,21.87,22.71,21.71,22.36,1492995,0
+ETHW.US,D,20251119,000000,21.67,22.24,20.55,21.08,2120048,0
+ETHW.US,D,20251120,000000,21.57,21.62,19.96,20.29,2573315,0
+ETHW.US,D,20251121,000000,19.52,20.1,19.16,19.62,2919565,0
+ETHW.US,D,20251124,000000,20.0399,21.38,19.94,21.3,1837688,0
+ETHW.US,D,20251125,000000,20.86,21.19,20.45,21,1715172,0
+ETHW.US,D,20251126,000000,21.04,21.82,20.8,21.69,1121580,0
+ETHW.US,D,20251128,000000,22.16,22.1968,21.57,21.76,1227524,0
+ETHW.US,D,20251201,000000,20.21,20.285,19.475,19.76,2118881,0
+ETHW.US,D,20251202,000000,20.48,21.73,20.45,21.33,1213634,0
+ETHW.US,D,20251203,000000,21.99,22.61,21.89,22.46,1207440,0
+ETHW.US,D,20251204,000000,22.755,23.105,21.98,22.5,1391719,0
+ETHW.US,D,20251205,000000,22.25,22.62,21.38,21.65,960731,0
+ETHW.US,D,20251208,000000,22.52,22.76,22.05,22.49,1077244,0
+ETHW.US,D,20251209,000000,22.255,24.34,22.22,23.83,1456778,0
+ETHW.US,D,20251210,000000,23.81,24.71,23.67,24.04,1556873,0
+ETHW.US,D,20251211,000000,22.8025,23.17,22.53,23.08,1000574,0
+ETHW.US,D,20251212,000000,23.1,23.27,21.825,22.07,2131998,0
+ETHW.US,D,20251215,000000,22.39,22.53,20.73,20.97,2211314,0
+ETHW.US,D,20251216,000000,21,21.31,20.85,21.12,1084153,0
+ETHW.US,D,20251217,000000,21.08,21.69,19.98,20.2,2012081,0
+ETHW.US,D,20251218,000000,21.18,21.46,19.88,19.91,3174559,0
+ETHW.US,D,20251219,000000,21.195,21.62,21.04,21.46,1115972,0
+ETHW.US,D,20251222,000000,21.905,22.005,21.22,21.31,1113757,0
+ETHW.US,D,20251223,000000,21.11,21.39,20.77,21.25,905304,0
+ETHW.US,D,20251224,000000,20.96,21.14,20.67,21.03,865044,0
+ETHW.US,D,20251226,000000,21.32,21.34,20.72,20.99,797137,0
+ETHW.US,D,20251229,000000,20.96,21.22,20.85,20.94,586814,0
+ETHW.US,D,20251230,000000,21.25,21.52,21.075,21.17,1259924,0
+ETHW.US,D,20251231,000000,21.51,21.55,21.17,21.27,919045,0
+ETHW.US,D,20260102,000000,21.73,22.57,21.62,22.34,2518924,0
+ETHW.US,D,20260105,000000,22.57,23.39,22.44,23.23,1964508,0
+ETHW.US,D,20260106,000000,23.6545,23.685,22.8,23.22,2796692,0
+ETHW.US,D,20260107,000000,22.85,22.93,22.36,22.45,963303,0
+ETHW.US,D,20260108,000000,22,22.46,21.825,22.23,1042372,0
+ETHW.US,D,20260109,000000,22.16,22.495,21.87,21.98,688731,0
+ETHW.US,D,20260112,000000,22,22.52,21.99,22.2,1020902,0
+ETHW.US,D,20260113,000000,22.565,23.07,22.42,22.97,999761,0
+ETHW.US,D,20260114,000000,23.75,24.39,23.69,24.25,1477810,0
+ETHW.US,D,20260115,000000,24.14,24.17,23.45,23.53,836746,0
+ETHW.US,D,20260116,000000,23.75,23.7599,23.28,23.57,876495,0
+ETHW.US,D,20260120,000000,21.95,22.07,21.31,21.48,1357025,0
+ETHW.US,D,20260121,000000,21.28,21.95,20.5,21.68,3045210,0
+ETHW.US,D,20260122,000000,21.27,21.31,20.79,21.01,605006,0
+ETHW.US,D,20260123,000000,21.02,21.59,20.69,21.02,1770149,0
+ETHW.US,D,20260126,000000,20.66,21.11,20.58,20.75,1040337,0
+ETHW.US,D,20260127,000000,20.93,21.65,20.785,21.61,1760378,0
+ETHW.US,D,20260128,000000,21.62,21.73,21.33,21.55,707867,0
+ETHW.US,D,20260129,000000,20.86,20.92,19.69,20.03,3046297,0
+ETHW.US,D,20260130,000000,19.53,19.74,18.855,19.14,2000554,0
+ETHW.US,D,20260202,000000,16.59,17.16,16.565,16.62,1695631,0
+ETHW.US,D,20260203,000000,16.53,16.72,15.105,16.43,5110632,0
+ETHW.US,D,20260204,000000,15.76,15.91,14.84,15.51,3293971,0
+ETHW.US,D,20260205,000000,14.84,15.05,13.045,13.33,5985006,0
+ETHW.US,D,20260206,000000,13.955,14.98,13.955,14.7,2255315,0
+ETHW.US,D,20260209,000000,14.5,15.37,14.4,15.21,2711209,0
+ETHW.US,D,20260210,000000,14.49,14.64,14.235,14.4,1436486,0
+ETHW.US,D,20260211,000000,14.22,14.28,13.61,13.99,1814740,0
+ETHW.US,D,20260212,000000,14.205,14.27,13.57,13.7,1107003,0
+ETHW.US,D,20260213,000000,14.13,14.83,14.065,14.65,1725948,0
+ETHW.US,D,20260217,000000,14.23,14.42,13.89,14.28,1337463,0
+ETHW.US,D,20260218,000000,14.08,14.38,13.765,13.875,1643424,0
diff --git a/daily/us/nyse stocks/1/evtl.us.txt b/daily/us/nyse stocks/1/evtl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f023d1f447634bd1984173b2694769c5c4ac9248
--- /dev/null
+++ b/daily/us/nyse stocks/1/evtl.us.txt	
@@ -0,0 +1,1046 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EVTL.US,D,20211217,000000,111.6,134.3,102.334,128.4,86002.3,0
+EVTL.US,D,20211220,000000,116.75,126.7,110.3,111.8,46011.5,0
+EVTL.US,D,20211221,000000,117.9,117.9,85.4,91.5,46717.4,0
+EVTL.US,D,20211222,000000,91.5,184.4,91.5,101.4,254462.9,0
+EVTL.US,D,20211223,000000,102.4,109.4,93.975,100.5,48947.9,0
+EVTL.US,D,20211227,000000,94.7,101.6,90.4,91.7,39040.7,0
+EVTL.US,D,20211228,000000,93.6,93.6,85,86.1,18125.1,0
+EVTL.US,D,20211229,000000,89,89,71.6,73.4,39453.1,0
+EVTL.US,D,20211230,000000,72.6,73.9,67.6,70.4,31741.7,0
+EVTL.US,D,20211231,000000,70.8,71.8,67.3,67.3,25737.4,0
+EVTL.US,D,20220103,000000,69.8,73.899,68.1,68.8,13660.1,0
+EVTL.US,D,20220104,000000,69.9,72.5,68,70.1,12409.3,0
+EVTL.US,D,20220105,000000,72.8,126.4,70.5,90.5,855436.7,0
+EVTL.US,D,20220106,000000,84.2,97.5,82.4,87,108634.8,0
+EVTL.US,D,20220107,000000,85.3,93.1,85.3,88.7,36591.2,0
+EVTL.US,D,20220110,000000,90.4,98.5,87.5,96.6,50044.7,0
+EVTL.US,D,20220111,000000,100,106.9,93.745,103,48407.4,0
+EVTL.US,D,20220112,000000,100.8,104.8,90,90.6,15058.9,0
+EVTL.US,D,20220113,000000,89.5,94.6,89.5,90.5,45344.8,0
+EVTL.US,D,20220114,000000,93.2,94.397,85,86.9,17983.4,0
+EVTL.US,D,20220118,000000,84,89,71,76.3,41996.8,0
+EVTL.US,D,20220119,000000,75.1,78.7,71.9,73.6,17110.3,0
+EVTL.US,D,20220120,000000,74,107.199,74,82.2,955407.6,0
+EVTL.US,D,20220121,000000,77.9,84.4,76.8,82.1,60007.5,0
+EVTL.US,D,20220124,000000,79.5,85.038,71.5,75.2,40703.9,0
+EVTL.US,D,20220125,000000,74.9,83.8,74,80.1,23604,0
+EVTL.US,D,20220126,000000,81.5,87,80.1,84.5,31878.7,0
+EVTL.US,D,20220127,000000,86.8,86.8,80,80.2,13052.8,0
+EVTL.US,D,20220128,000000,77.5,79,70.748,75.5,52856,0
+EVTL.US,D,20220131,000000,74.3,76.275,72.5,75,18251.8,0
+EVTL.US,D,20220201,000000,76,77.9,73.9,76.7,17866.2,0
+EVTL.US,D,20220202,000000,75,76,70.5,71,18274.9,0
+EVTL.US,D,20220203,000000,71.2,73.3,70.154,70.6,7984.6,0
+EVTL.US,D,20220204,000000,70.1,76.1,70,75.4,10186.6,0
+EVTL.US,D,20220207,000000,74.9,77.9,71.7,75.2,12706.2,0
+EVTL.US,D,20220208,000000,74.6,76.9,73.7,75.1,13228.2,0
+EVTL.US,D,20220209,000000,73.5,76,71.303,73.1,10736.5,0
+EVTL.US,D,20220210,000000,71.4,74.899,70.4,71.4,9733.6,0
+EVTL.US,D,20220211,000000,71.5,74,70.6,72.5,6675.5,0
+EVTL.US,D,20220214,000000,72.9,74.3,68.8,70.1,14131,0
+EVTL.US,D,20220215,000000,69,72.4,69,70.8,8361.7,0
+EVTL.US,D,20220216,000000,75,75.5,71.2,74.1,17318.2,0
+EVTL.US,D,20220217,000000,70.5,76.1,70.5,76.1,12647.7,0
+EVTL.US,D,20220218,000000,74.8,76.4,73,74.6,11116,0
+EVTL.US,D,20220222,000000,73,74,70.3,72.6,11325,0
+EVTL.US,D,20220223,000000,70.8,73.7,68,68.2,6877,0
+EVTL.US,D,20220224,000000,67.4,72.3,66.6,70.6,10202.3,0
+EVTL.US,D,20220225,000000,68.6,74,68.6,71,15970.4,0
+EVTL.US,D,20220228,000000,70.9,74.5,70.1,74.1,9688.5,0
+EVTL.US,D,20220301,000000,72.3,75.7,72,74.4,32896.1,0
+EVTL.US,D,20220302,000000,74.8,75,72.1,74.8,6042.1,0
+EVTL.US,D,20220303,000000,74.8,74.9,70,74.4,10698.1,0
+EVTL.US,D,20220304,000000,74,74.8,67.8,67.8,11148.4,0
+EVTL.US,D,20220307,000000,67.5,70.6,64.5,64.9,4136.5,0
+EVTL.US,D,20220308,000000,64,68.4,62.9,67.4,3003.7,0
+EVTL.US,D,20220309,000000,68.1,69.8,66.3,68.7,12035.6,0
+EVTL.US,D,20220310,000000,68,70,66.8,69.7,3714.8,0
+EVTL.US,D,20220311,000000,68.9,72.15,66.9,71,3559.4,0
+EVTL.US,D,20220314,000000,71.8,71.9,67,69.1,3754.7,0
+EVTL.US,D,20220315,000000,70.8,70.8,69,70.3,1738.5,0
+EVTL.US,D,20220316,000000,71,74.5,70.8,74.4,5190.8,0
+EVTL.US,D,20220317,000000,74.4,75,70.64,74.1,6525.3,0
+EVTL.US,D,20220318,000000,74,75.2,72.6,73.8,10590.4,0
+EVTL.US,D,20220321,000000,72.7,75,72,74.6,5965,0
+EVTL.US,D,20220322,000000,74.9,75,73,74.9,1967.8,0
+EVTL.US,D,20220323,000000,74.9,75.8,73.665,74.8,8682.7,0
+EVTL.US,D,20220324,000000,75,76.2,73.116,73.9,4230.2,0
+EVTL.US,D,20220325,000000,74.2,75,72.1,72.7,2859.1,0
+EVTL.US,D,20220328,000000,74.8,74.8,69.3,69.3,2784.3,0
+EVTL.US,D,20220329,000000,77.35,77.35,71.7,72.1,22355.7,0
+EVTL.US,D,20220330,000000,74,74.865,71.5,72.1,7212.8,0
+EVTL.US,D,20220331,000000,74.3,74.3,69.5,69.7,3124.5,0
+EVTL.US,D,20220401,000000,70.4,72.67,69.5,69.9,3643.1,0
+EVTL.US,D,20220404,000000,71,73.3,70.15,71.1,3470.7,0
+EVTL.US,D,20220405,000000,73.6,73.6,69,71.7,2988.1,0
+EVTL.US,D,20220406,000000,71.1,71.9,69,70.5,2244.4,0
+EVTL.US,D,20220407,000000,69.3,72.9,69.3,72.9,2774.4,0
+EVTL.US,D,20220408,000000,72.7,73.3,70.7,72.9,2155.1,0
+EVTL.US,D,20220411,000000,72.9,75,72.576,75,3903.8,0
+EVTL.US,D,20220412,000000,74.1,119.5,72.553,98.2,1847938,0
+EVTL.US,D,20220413,000000,87,97.5,80,86.3,238616.9,0
+EVTL.US,D,20220414,000000,86,91.3,80.7,82.1,75061.3,0
+EVTL.US,D,20220418,000000,80.2,84.1,70.7,80.9,47773,0
+EVTL.US,D,20220419,000000,80.4,81.9,78.6,78.8,26098.5,0
+EVTL.US,D,20220420,000000,79,80.5,74.1,76.4,20792.2,0
+EVTL.US,D,20220421,000000,84,84,72.701,72.9,16921.9,0
+EVTL.US,D,20220422,000000,72.5,76,68.1,68.2,18666.2,0
+EVTL.US,D,20220425,000000,69.9,74.5,69.038,74,13419.6,0
+EVTL.US,D,20220426,000000,76.6,76.6,72.112,72.3,4193.6,0
+EVTL.US,D,20220427,000000,73.2,75.323,72,73.5,5371.1,0
+EVTL.US,D,20220428,000000,73.8,75.5,72,75,5749.7,0
+EVTL.US,D,20220429,000000,74.3,75.5,72.677,72.7,4804.9,0
+EVTL.US,D,20220502,000000,75.2,75.2,71.7,73.3,4769.5,0
+EVTL.US,D,20220503,000000,74.6,74.8,73.2,74.1,1713.6,0
+EVTL.US,D,20220504,000000,74.1,80,72.5,77.5,7185.9,0
+EVTL.US,D,20220505,000000,75.6,77.7,75.134,76,5871.5,0
+EVTL.US,D,20220506,000000,75.3,77.15,71.2,71.4,1912.2,0
+EVTL.US,D,20220509,000000,71.5,71.947,67.2,67.6,7494.7,0
+EVTL.US,D,20220510,000000,68.6,68.6,59.2,60.9,11056,0
+EVTL.US,D,20220511,000000,60.3,63.616,58,60.3,9381.5,0
+EVTL.US,D,20220512,000000,61.2,64,58.678,60,8402.8,0
+EVTL.US,D,20220513,000000,60,63,60,61.9,2167.8,0
+EVTL.US,D,20220516,000000,62.5,64.4,60.2,61.5,3043,0
+EVTL.US,D,20220517,000000,61.6,63.2,60.1,60.7,1939.5,0
+EVTL.US,D,20220518,000000,61.4,63.4,61,63.4,5655.2,0
+EVTL.US,D,20220519,000000,63.8,66,63.4,64.7,4008.2,0
+EVTL.US,D,20220520,000000,65.2,65.2,58.4,59.2,2976,0
+EVTL.US,D,20220523,000000,59.8,60.5,53.5,54.2,11291.5,0
+EVTL.US,D,20220524,000000,54,54.2,49.107,49.8,4311.5,0
+EVTL.US,D,20220525,000000,50.4,51.5,47.101,48.6,4190.5,0
+EVTL.US,D,20220526,000000,49.5,52.1,48.8,50.7,4336.9,0
+EVTL.US,D,20220527,000000,51.3,53.8,50.7,53.3,4032.2,0
+EVTL.US,D,20220531,000000,53.3,54.599,50,51.8,3842.3,0
+EVTL.US,D,20220601,000000,51.6,53,49,50.4,3061.6,0
+EVTL.US,D,20220602,000000,50.4,52.5,50.4,51.4,3099.5,0
+EVTL.US,D,20220603,000000,52.6,53.7,47.3,47.9,7908.3,0
+EVTL.US,D,20220606,000000,50.5,51.5,47,48.2,6431.8,0
+EVTL.US,D,20220607,000000,47.4,50.5,47,47.9,10142.5,0
+EVTL.US,D,20220608,000000,47.2,49,46,47.7,6306.4,0
+EVTL.US,D,20220609,000000,47.8,49.9,45.336,48.2,5500.6,0
+EVTL.US,D,20220610,000000,49.5,49.5,44.3,48.6,7695.3,0
+EVTL.US,D,20220613,000000,47,53,44.6,46.9,33285.2,0
+EVTL.US,D,20220614,000000,46,50,44.3,45.8,41199.1,0
+EVTL.US,D,20220615,000000,47.7,47.7,42.3,44,15232,0
+EVTL.US,D,20220616,000000,42.5,46.5,42.5,45.2,3933.5,0
+EVTL.US,D,20220617,000000,45.3,45.65,43,43.5,3113.5,0
+EVTL.US,D,20220621,000000,43.7,44.771,39.5,41.3,7905.2,0
+EVTL.US,D,20220622,000000,41.3,41.8,39.5,41.3,18070.7,0
+EVTL.US,D,20220623,000000,40.8,40.8,36.6,39,5891.2,0
+EVTL.US,D,20220624,000000,40.2,41,37.8,38.8,3883,0
+EVTL.US,D,20220627,000000,39.4,40.9,37.5,38,3137.3,0
+EVTL.US,D,20220628,000000,39.9,39.9,33.5,34.2,7204.1,0
+EVTL.US,D,20220629,000000,34.6,34.6,33.5,33.8,4779.2,0
+EVTL.US,D,20220630,000000,33.8,33.8,31,31.5,8080.5,0
+EVTL.US,D,20220701,000000,32,32,28,30.1,8771.8,0
+EVTL.US,D,20220705,000000,30.5,31.099,28.6,29.5,3911.8,0
+EVTL.US,D,20220706,000000,29.3,29.3,27.2,28.1,11253.5,0
+EVTL.US,D,20220707,000000,28,29.5,28,28.6,9733.4,0
+EVTL.US,D,20220708,000000,28.9,29.4,27.5,28.4,6689.1,0
+EVTL.US,D,20220711,000000,29.8,30.7,28.6,30.4,9187.1,0
+EVTL.US,D,20220712,000000,30.1,30.8,29.5,30.4,5766.4,0
+EVTL.US,D,20220713,000000,29.3,30.2,28.3,29.4,2751.3,0
+EVTL.US,D,20220714,000000,30,30,28.6,29,2589.2,0
+EVTL.US,D,20220715,000000,35.2,53.9,32.5,50,7386779.2,0
+EVTL.US,D,20220718,000000,52.5,60.5,45.8,51.9,3495435.8,0
+EVTL.US,D,20220719,000000,50,56.5,47.9,55.1,656054.4,0
+EVTL.US,D,20220720,000000,54.9,64.5,54.9,60.1,616279,0
+EVTL.US,D,20220721,000000,62.7,89.6,61.3,80.7,2012421.1,0
+EVTL.US,D,20220722,000000,80.8,83,65.2,69,317494.4,0
+EVTL.US,D,20220725,000000,67,83.1,67,82,472638.1,0
+EVTL.US,D,20220726,000000,80.2,82.4,75,80.4,190071.3,0
+EVTL.US,D,20220727,000000,84.88,89.999,74,79.9,245148.5,0
+EVTL.US,D,20220728,000000,77.5,89.49,77.5,86.5,185478.9,0
+EVTL.US,D,20220729,000000,88.7,91.9,79.8,80.4,121901.2,0
+EVTL.US,D,20220801,000000,80.4,84.2,78.5,80.2,83437.5,0
+EVTL.US,D,20220802,000000,78.1,89,77.2,84.1,71434.6,0
+EVTL.US,D,20220803,000000,85,85.5,80.2,81.9,32931.3,0
+EVTL.US,D,20220804,000000,83.3,84.625,79.5,80.1,27340.6,0
+EVTL.US,D,20220805,000000,82,82.7,78.1,80.4,27451.9,0
+EVTL.US,D,20220808,000000,82.4,91.1,79.2,80.6,98915.7,0
+EVTL.US,D,20220809,000000,82.3,85.3,78.2,81.8,31071.2,0
+EVTL.US,D,20220810,000000,83.5,89,80.001,80.5,48490.4,0
+EVTL.US,D,20220811,000000,82.6,82.9,78.3,80.3,28051.2,0
+EVTL.US,D,20220812,000000,81,82.2,78.7,79.8,30504.8,0
+EVTL.US,D,20220815,000000,79.6,81.5,72.6,75.5,50616.5,0
+EVTL.US,D,20220816,000000,76.7,76.7,69.3,73.2,35184.6,0
+EVTL.US,D,20220817,000000,73,73.4,69.5,72.2,10456.7,0
+EVTL.US,D,20220818,000000,71.3,71.3,68,69.5,15909.6,0
+EVTL.US,D,20220819,000000,68,71,62.8,63.5,24274.7,0
+EVTL.US,D,20220822,000000,62.3,63.8,56.91,58.9,29285.6,0
+EVTL.US,D,20220823,000000,59.1,62.5,58,60.3,19506.5,0
+EVTL.US,D,20220824,000000,59.4,64.4,59,62.7,18714,0
+EVTL.US,D,20220825,000000,62.9,65,59.9,60.9,13217.2,0
+EVTL.US,D,20220826,000000,60.2,61.2,59.1,60.4,7532.7,0
+EVTL.US,D,20220829,000000,59,59.7,56,56.3,12272.4,0
+EVTL.US,D,20220830,000000,57.7,57.7,53.7,55.9,12748.3,0
+EVTL.US,D,20220831,000000,55.6,62.5,55.6,56.1,23000.7,0
+EVTL.US,D,20220901,000000,55.5,57.2,51.7,52.2,16316.5,0
+EVTL.US,D,20220902,000000,52.4,53.612,50.8,51.7,8813.3,0
+EVTL.US,D,20220906,000000,52.5,53.959,50.9,51.9,12409.4,0
+EVTL.US,D,20220907,000000,51.8,52.7,50.2,51.8,8021.9,0
+EVTL.US,D,20220908,000000,51,54.7,50.95,53.5,8866.5,0
+EVTL.US,D,20220909,000000,54.1,58.467,54.1,57.5,15481.4,0
+EVTL.US,D,20220912,000000,58,59.3,53.921,59,20846.2,0
+EVTL.US,D,20220913,000000,58.3,59.4,54.7,55.8,7889.6,0
+EVTL.US,D,20220914,000000,56,60.6,55.1,59.9,11996.1,0
+EVTL.US,D,20220915,000000,59.5,62.2,58.301,60.3,5618.5,0
+EVTL.US,D,20220916,000000,59.3,61.8,56.6,61.8,14442.9,0
+EVTL.US,D,20220919,000000,59,62.5,58.2,62.3,6584.9,0
+EVTL.US,D,20220920,000000,60.5,61.652,58.5,59.6,3768.4,0
+EVTL.US,D,20220921,000000,59.5,60,57.5,58.8,11328,0
+EVTL.US,D,20220922,000000,57.8,62.7,56.312,62.7,11479.5,0
+EVTL.US,D,20220923,000000,64.6,88.7,64.3,82.8,469554.6,0
+EVTL.US,D,20220926,000000,80.7,83,65,66.2,84397.8,0
+EVTL.US,D,20220927,000000,68.3,73.9,66.5,72.4,92641.7,0
+EVTL.US,D,20220928,000000,71.8,78.4,70.2,75.8,77053.3,0
+EVTL.US,D,20220929,000000,73.5,97.9,73.5,96.4,397652,0
+EVTL.US,D,20220930,000000,92,95.5,85.5,93.6,148681.1,0
+EVTL.US,D,20221003,000000,90.8,102.5,89.2,96.9,69276.8,0
+EVTL.US,D,20221004,000000,98.7,112.4,98.299,107.6,136235.3,0
+EVTL.US,D,20221005,000000,108.8,114.7,104.7,110.5,74764,0
+EVTL.US,D,20221006,000000,110.5,115.8,107.6,108.9,52033.5,0
+EVTL.US,D,20221007,000000,106.5,108.6,102,103.2,62913.3,0
+EVTL.US,D,20221010,000000,102.6,105.1,101.1,103.3,51319.7,0
+EVTL.US,D,20221011,000000,102.6,102.6,94.4,101.2,45434.6,0
+EVTL.US,D,20221012,000000,100.5,103.3,97.7,97.9,21720.4,0
+EVTL.US,D,20221013,000000,97.2,104.3,93.7,100.8,29840.9,0
+EVTL.US,D,20221014,000000,100.1,105,96.2,102.5,21685.3,0
+EVTL.US,D,20221017,000000,104.1,104.823,95.9,96.7,39343.9,0
+EVTL.US,D,20221018,000000,95.8,98.5,92.3,92.5,40872.2,0
+EVTL.US,D,20221019,000000,90.7,91.8,78,80.1,52910,0
+EVTL.US,D,20221020,000000,79,80.2,71.6,72.9,36662.8,0
+EVTL.US,D,20221021,000000,71.7,73.95,66.9,67.6,52120.3,0
+EVTL.US,D,20221024,000000,67.2,67.6,61,63,35257.8,0
+EVTL.US,D,20221025,000000,64.8,66.7,62.1,64.2,31728.6,0
+EVTL.US,D,20221026,000000,62.9,64.1,55.7,57.6,45088.3,0
+EVTL.US,D,20221027,000000,58,58,54.85,55.6,26133.4,0
+EVTL.US,D,20221028,000000,54.5,55,50,51.6,43419.7,0
+EVTL.US,D,20221031,000000,50.7,51.4,48.5,51.2,33779.7,0
+EVTL.US,D,20221101,000000,52.1,52.1,45.5,46.6,39218.7,0
+EVTL.US,D,20221102,000000,46.9,49.3,43.992,45.8,30393.7,0
+EVTL.US,D,20221103,000000,45.2,46.4,43.118,44.1,22140.3,0
+EVTL.US,D,20221104,000000,45.8,45.8,41,42.4,27773.4,0
+EVTL.US,D,20221107,000000,42.3,44.3,40.3,42.5,26962.6,0
+EVTL.US,D,20221108,000000,42.2,43.7,40.9,41.4,18641.9,0
+EVTL.US,D,20221109,000000,40.8,41.2,35.8,37.4,26880.3,0
+EVTL.US,D,20221110,000000,38.7,42.3,38.4,40.5,19151.9,0
+EVTL.US,D,20221111,000000,41,41,38.2,39.6,18596.6,0
+EVTL.US,D,20221114,000000,39.4,39.9,35.8,37.3,23374.8,0
+EVTL.US,D,20221115,000000,38,41.3,37,41,40217.2,0
+EVTL.US,D,20221116,000000,40.7,41,36.55,37.7,27509,0
+EVTL.US,D,20221117,000000,37.6,38.7,36.6,37.4,13679.9,0
+EVTL.US,D,20221118,000000,37.5,38.631,36,36.7,21528.8,0
+EVTL.US,D,20221121,000000,36.8,37,33.8,35.3,22177.2,0
+EVTL.US,D,20221122,000000,35.2,36,33.2,34.7,10237.3,0
+EVTL.US,D,20221123,000000,34.6,37,33.5,36.5,10786.2,0
+EVTL.US,D,20221125,000000,37,45.4,36.469,40.3,86949.1,0
+EVTL.US,D,20221128,000000,39.3,40.1,36.5,37.4,27273.1,0
+EVTL.US,D,20221129,000000,37.1,37.699,35,36.3,13647.3,0
+EVTL.US,D,20221130,000000,35.8,37.7,34,37.3,24567.1,0
+EVTL.US,D,20221201,000000,37,37,35,36.2,17213.7,0
+EVTL.US,D,20221202,000000,35.3,35.821,33.4,34.3,23818.5,0
+EVTL.US,D,20221205,000000,34.2,34.5,32.5,33.5,20074.7,0
+EVTL.US,D,20221206,000000,34.1,34.1,32.1,33.6,12517.1,0
+EVTL.US,D,20221207,000000,32.8,34.1,31.5,33.4,13733.3,0
+EVTL.US,D,20221208,000000,33,35.812,33,35.5,16190,0
+EVTL.US,D,20221209,000000,35.2,35.2,33.1,34.3,9381.7,0
+EVTL.US,D,20221212,000000,34,34.5,32.833,33.9,7823.8,0
+EVTL.US,D,20221213,000000,34.7,36.8,34.1,35,20113.2,0
+EVTL.US,D,20221214,000000,35,39.4,34.2,38.7,37376.7,0
+EVTL.US,D,20221215,000000,37.9,44.899,36.5,37.8,122571.5,0
+EVTL.US,D,20221216,000000,36.7,37.5,34,36.2,37592.2,0
+EVTL.US,D,20221219,000000,35.9,35.9,33.001,34.1,15818,0
+EVTL.US,D,20221220,000000,33.9,34.9,33.1,34,10294.8,0
+EVTL.US,D,20221221,000000,34.3,34.35,33.215,33.8,11463.7,0
+EVTL.US,D,20221222,000000,34.5,36.8,33.6,34.6,54358.5,0
+EVTL.US,D,20221223,000000,34.5,35.1,33,34,19152.1,0
+EVTL.US,D,20221227,000000,33.9,37.8,33.3,35.6,58390.5,0
+EVTL.US,D,20221228,000000,36.1,41.6,36,37.3,55759.9,0
+EVTL.US,D,20221229,000000,38,39,33.5,33.7,181340.9,0
+EVTL.US,D,20221230,000000,34,34.3,32.9,33.9,26055.6,0
+EVTL.US,D,20230103,000000,34.3,34.7,32.6,33.7,25514.3,0
+EVTL.US,D,20230104,000000,33.2,34.182,32.7,33.8,20148.7,0
+EVTL.US,D,20230105,000000,33.5,34,31.5,31.6,25375.2,0
+EVTL.US,D,20230106,000000,31.5,32.2,30,31.2,28004.5,0
+EVTL.US,D,20230109,000000,31.2,32,30.3,31.8,28004.1,0
+EVTL.US,D,20230110,000000,32,32.5,30,30.3,22582.1,0
+EVTL.US,D,20230111,000000,30.3,30.4,27.8,28.1,40966.3,0
+EVTL.US,D,20230112,000000,28.2,28.452,27,27.5,54416.1,0
+EVTL.US,D,20230113,000000,27.5,27.5,25.8,26.6,76281.5,0
+EVTL.US,D,20230117,000000,27.4,27.4,25.5,26,47775.6,0
+EVTL.US,D,20230118,000000,26.3,29,25.1,25.2,139616,0
+EVTL.US,D,20230119,000000,25.4,25.637,23.4,23.9,51942.2,0
+EVTL.US,D,20230120,000000,24.3,24.4,22.2,22.6,55692.7,0
+EVTL.US,D,20230123,000000,22.4,22.75,21.7,22,62491.3,0
+EVTL.US,D,20230124,000000,21.9,22.5,21.4,21.9,30985.2,0
+EVTL.US,D,20230125,000000,21.8,22.05,21.4,21.4,38872.9,0
+EVTL.US,D,20230126,000000,21.7,22,21.1,21.2,30626.8,0
+EVTL.US,D,20230127,000000,21.7,25.8,21,21.7,245671.2,0
+EVTL.US,D,20230130,000000,22.2,22.5,19.9,20.6,129511.1,0
+EVTL.US,D,20230131,000000,20.7,21.1,20,20.7,65133.3,0
+EVTL.US,D,20230201,000000,20.7,20.9,20,20.7,53415.6,0
+EVTL.US,D,20230202,000000,20.9,22.1,20.8,21,80522.6,0
+EVTL.US,D,20230203,000000,21,21.3,20,20.3,75065.7,0
+EVTL.US,D,20230206,000000,20,20.15,19.6,19.7,57600.8,0
+EVTL.US,D,20230207,000000,20,20.399,19.7,20,61386.1,0
+EVTL.US,D,20230208,000000,20.1,20.5,19.9,20.2,41339.3,0
+EVTL.US,D,20230209,000000,20.5,20.5,19.5,19.7,48398.6,0
+EVTL.US,D,20230210,000000,20,20,18.8,19.1,41970.8,0
+EVTL.US,D,20230213,000000,19.1,19.4,18.282,18.8,39825.5,0
+EVTL.US,D,20230214,000000,18.7,19.8,18.3,19.4,29999,0
+EVTL.US,D,20230215,000000,19.7,20.3,19.3,20.2,25823.8,0
+EVTL.US,D,20230216,000000,20.2,20.299,18.809,19.1,26193.9,0
+EVTL.US,D,20230217,000000,19.5,19.5,18.6,18.9,19660,0
+EVTL.US,D,20230221,000000,19.2,19.2,18.6,18.8,16230.5,0
+EVTL.US,D,20230222,000000,18.8,19.6,18.35,19.6,23738,0
+EVTL.US,D,20230223,000000,19.7,20.5,19.4,20.1,36098,0
+EVTL.US,D,20230224,000000,19.5,19.88,19,19.3,32092.5,0
+EVTL.US,D,20230227,000000,19.9,20.2,18.7,20.2,37589.7,0
+EVTL.US,D,20230228,000000,20,20.605,19.8,20.2,53656.6,0
+EVTL.US,D,20230301,000000,20.1,20.3,19.4,20,30485.6,0
+EVTL.US,D,20230302,000000,19.6,19.7,18.8,19.4,20541.6,0
+EVTL.US,D,20230303,000000,19.4,19.592,18.8,19,24361.7,0
+EVTL.US,D,20230306,000000,18.9,19.4,18.7,19.3,21892.6,0
+EVTL.US,D,20230307,000000,18.8,19.3,18.5,19,20573.4,0
+EVTL.US,D,20230308,000000,19,19,16.9,17.4,56372.1,0
+EVTL.US,D,20230309,000000,17.4,17.4,16.6,16.7,18906.3,0
+EVTL.US,D,20230310,000000,16.6,16.7,14.9,15.6,30862,0
+EVTL.US,D,20230313,000000,14.6,15.1,14.2,14.7,29336.9,0
+EVTL.US,D,20230314,000000,15,15.9,14.3,15.7,35700.7,0
+EVTL.US,D,20230315,000000,15.2,15.2,14.2,14.4,26623.9,0
+EVTL.US,D,20230316,000000,15.2,15.2,14.1,14.7,24784.8,0
+EVTL.US,D,20230317,000000,16.2,16.9,14.7,14.8,31232.1,0
+EVTL.US,D,20230320,000000,15,16,14.3,14.5,24916.6,0
+EVTL.US,D,20230321,000000,14.9,16.1,14.5,15.8,31174.4,0
+EVTL.US,D,20230322,000000,15.9,16.3,15.25,15.6,18017.8,0
+EVTL.US,D,20230323,000000,15.8,17.9,15.5,17.7,54316.5,0
+EVTL.US,D,20230324,000000,18,19.045,16.6,17,49502.7,0
+EVTL.US,D,20230327,000000,17.5,18.6,16.6,16.8,50891.7,0
+EVTL.US,D,20230328,000000,17,23.5,16.5,17,338383.3,0
+EVTL.US,D,20230329,000000,17.6,20.8,17.2,20.3,172986,0
+EVTL.US,D,20230330,000000,20.2,22,20.2,21.5,673870.1,0
+EVTL.US,D,20230331,000000,21.4,22.85,20.6,21.2,90589.3,0
+EVTL.US,D,20230403,000000,21,21.199,18.4,18.6,103502.7,0
+EVTL.US,D,20230404,000000,19.1,20,18.45,19.5,36720.1,0
+EVTL.US,D,20230405,000000,19.9,20.2,19,19.8,25786.5,0
+EVTL.US,D,20230406,000000,19.5,20.3,19.313,19.9,24608.3,0
+EVTL.US,D,20230410,000000,19.9,21.1,19.7,20.2,26549.5,0
+EVTL.US,D,20230411,000000,20.2,21.8,20.2,21.8,39776.1,0
+EVTL.US,D,20230412,000000,22.4,22.8,21.4,21.9,52748.8,0
+EVTL.US,D,20230413,000000,22,22,20.2,20.9,23938.7,0
+EVTL.US,D,20230414,000000,20.6,21.7,20.6,21,19895.1,0
+EVTL.US,D,20230417,000000,21,21.4,20,20.2,13821.3,0
+EVTL.US,D,20230418,000000,20.2,21.001,18,18.7,27524.1,0
+EVTL.US,D,20230419,000000,18.9,20.8,18.8,20.6,24685.6,0
+EVTL.US,D,20230420,000000,20.6,21,20.1,20.4,13290.9,0
+EVTL.US,D,20230421,000000,20.5,20.5,19.3,19.5,11460.6,0
+EVTL.US,D,20230424,000000,19.6,21.1,19.6,20.5,17269.9,0
+EVTL.US,D,20230425,000000,20.2,20.5,19.108,19.2,11982.9,0
+EVTL.US,D,20230426,000000,20,20.15,19.2,19.4,17876.5,0
+EVTL.US,D,20230427,000000,19.5,20.05,19.4,19.5,8366.4,0
+EVTL.US,D,20230428,000000,19.7,20.1,17.6,18.4,32289.8,0
+EVTL.US,D,20230501,000000,18.4,19,18,18.3,16009.7,0
+EVTL.US,D,20230502,000000,18.2,18.3,17.7,18.1,12220.8,0
+EVTL.US,D,20230503,000000,17.8,19.6,17.8,19.1,21241.6,0
+EVTL.US,D,20230504,000000,19.9,19.9,17.7,18,30106.2,0
+EVTL.US,D,20230505,000000,18.7,18.7,17.7,18.3,18504.9,0
+EVTL.US,D,20230508,000000,17.9,18.4,16.9,17,25477.1,0
+EVTL.US,D,20230509,000000,17.4,17.4,15.7,15.7,24283.8,0
+EVTL.US,D,20230510,000000,16.3,17.184,16.3,16.3,13631.9,0
+EVTL.US,D,20230511,000000,16.9,17.9,16.4,17.3,23405.2,0
+EVTL.US,D,20230512,000000,17.1,17.5,15.9,16.1,16969.4,0
+EVTL.US,D,20230515,000000,16,17.65,16,17.3,20128.3,0
+EVTL.US,D,20230516,000000,17.3,17.6,16.1,16.3,15428.1,0
+EVTL.US,D,20230517,000000,17.5,19.8,16.5,19,55883.7,0
+EVTL.US,D,20230518,000000,19.5,19.5,18.7,19.4,20638,0
+EVTL.US,D,20230519,000000,19.4,20,17.85,18.3,23711.3,0
+EVTL.US,D,20230522,000000,19.4,20.05,18.41,19.4,38707.1,0
+EVTL.US,D,20230523,000000,20,20,18.5,18.7,48635.2,0
+EVTL.US,D,20230524,000000,18.5,19.2,18.1,19.1,18532.3,0
+EVTL.US,D,20230525,000000,18.7,19,17.6,18,23340,0
+EVTL.US,D,20230526,000000,18.2,18.85,18,18.5,20020.7,0
+EVTL.US,D,20230530,000000,18.1,19,17.6,19,32296.8,0
+EVTL.US,D,20230531,000000,18.4,20,18.232,20,31933.3,0
+EVTL.US,D,20230601,000000,18.5,19.584,18.5,19.2,28002.8,0
+EVTL.US,D,20230602,000000,19.3,19.9,19,19.2,16183.8,0
+EVTL.US,D,20230605,000000,19,19.9,19,19.9,25769.9,0
+EVTL.US,D,20230606,000000,20,20,19.25,19.4,20701.4,0
+EVTL.US,D,20230607,000000,19,19.792,19,19.4,14428.9,0
+EVTL.US,D,20230608,000000,19.3,19.3,18.4,18.8,23628.2,0
+EVTL.US,D,20230609,000000,19.2,19.3,18.35,18.9,26197.9,0
+EVTL.US,D,20230612,000000,19.2,19.4,18.4,19.4,32575.6,0
+EVTL.US,D,20230613,000000,19.4,19.5,17.75,18.3,98481.1,0
+EVTL.US,D,20230614,000000,18.5,18.7,18,18.7,43464.4,0
+EVTL.US,D,20230615,000000,18.7,18.7,17.8,18,42558.9,0
+EVTL.US,D,20230616,000000,18.4,18.5,17.6,17.7,45377,0
+EVTL.US,D,20230620,000000,17.8,18.5,17.6,17.7,38248.1,0
+EVTL.US,D,20230621,000000,18,18.15,17.6,17.9,26584.7,0
+EVTL.US,D,20230622,000000,17.6,18,17.3,17.5,16556.9,0
+EVTL.US,D,20230623,000000,17.7,18.3,17.3,18.2,31820.1,0
+EVTL.US,D,20230626,000000,18.1,18.4,17.7,18.2,26513.2,0
+EVTL.US,D,20230627,000000,17.9,18.3,17.7,17.9,23406,0
+EVTL.US,D,20230628,000000,17.8,19.6,17.8,19,107734.9,0
+EVTL.US,D,20230629,000000,19.9,20.4,18.8,19.9,168508.1,0
+EVTL.US,D,20230630,000000,20,20.5,19.3,19.7,52360.8,0
+EVTL.US,D,20230703,000000,20,20.9,19.8,20,68979.8,0
+EVTL.US,D,20230705,000000,20,20,19.1,19.5,33278.7,0
+EVTL.US,D,20230706,000000,19.8,19.8,17.5,18.2,64793.4,0
+EVTL.US,D,20230707,000000,17.8,18.65,17.5,18,36949.3,0
+EVTL.US,D,20230710,000000,18.4,19.15,17.8,18.8,31121.1,0
+EVTL.US,D,20230711,000000,19.1,19.1,18.3,18.9,24360.5,0
+EVTL.US,D,20230712,000000,18.9,19.5,18.7,19.2,21906.6,0
+EVTL.US,D,20230713,000000,19.6,19.8,18.5,18.9,37159.1,0
+EVTL.US,D,20230714,000000,19,19.1,17.05,17.7,74247.3,0
+EVTL.US,D,20230717,000000,18.1,18.4,17.294,18.4,28895.8,0
+EVTL.US,D,20230718,000000,18.2,20,18.2,19.1,158724.4,0
+EVTL.US,D,20230719,000000,19.3,19.4,18,18.2,40647.6,0
+EVTL.US,D,20230720,000000,18.5,18.5,17.8,18.4,26264.8,0
+EVTL.US,D,20230721,000000,18,18.365,17.3,17.6,39438.1,0
+EVTL.US,D,20230724,000000,17.9,17.9,17.3,17.6,18240.3,0
+EVTL.US,D,20230725,000000,17.6,17.9,17.4,17.8,17699.1,0
+EVTL.US,D,20230726,000000,17.8,17.8,16.9,17.4,36981.3,0
+EVTL.US,D,20230727,000000,17.4,17.6,17,17.2,22752.9,0
+EVTL.US,D,20230728,000000,17.4,17.5,16.9,17.3,22034.6,0
+EVTL.US,D,20230731,000000,17.8,18.9,17.3,18.8,56448.4,0
+EVTL.US,D,20230801,000000,18.8,18.8,17.985,18.2,21653.3,0
+EVTL.US,D,20230802,000000,18.4,18.4,17.2,18.1,20448.7,0
+EVTL.US,D,20230803,000000,17.6,18.1,17.2,17.6,16102.7,0
+EVTL.US,D,20230804,000000,17.7,17.899,16.9,17.2,20086.3,0
+EVTL.US,D,20230807,000000,17,17.7,16.6,17.3,29396.1,0
+EVTL.US,D,20230808,000000,17.3,17.55,16.9,17.3,16023.6,0
+EVTL.US,D,20230809,000000,16.9,17.4,14.4,15.6,86817.9,0
+EVTL.US,D,20230810,000000,15.1,16.9,14.9,15.3,32986.9,0
+EVTL.US,D,20230811,000000,16.1,16.5,15.3,15.4,32957.5,0
+EVTL.US,D,20230814,000000,15.5,15.9,15.4,15.7,18305.9,0
+EVTL.US,D,20230815,000000,15.7,15.7,14.4,14.5,27242.9,0
+EVTL.US,D,20230816,000000,14.6,14.9,13.1,13.2,48096.1,0
+EVTL.US,D,20230817,000000,13.3,14,12.65,12.8,37368.4,0
+EVTL.US,D,20230818,000000,12.5,13.2,11.9,12.3,40228.2,0
+EVTL.US,D,20230821,000000,12.7,12.8,10.5,10.8,101630.5,0
+EVTL.US,D,20230822,000000,10.8,11.098,10,10.2,47055.7,0
+EVTL.US,D,20230823,000000,10.4,10.9,10.101,10.9,33278,0
+EVTL.US,D,20230824,000000,11.2,11.44,10.3,10.6,23375,0
+EVTL.US,D,20230825,000000,10.6,11.7,10.6,11.4,33132.6,0
+EVTL.US,D,20230828,000000,11.9,12.9,11.2,12.4,39900.9,0
+EVTL.US,D,20230829,000000,12.5,13.9,11.8,12,48896.2,0
+EVTL.US,D,20230830,000000,12.6,14.4,12.4,13.8,68590.2,0
+EVTL.US,D,20230831,000000,13.7,14.3,12.8,13.4,40300.3,0
+EVTL.US,D,20230901,000000,13.6,15.1,13.6,15.1,43377.2,0
+EVTL.US,D,20230905,000000,15,16.5,14.5,16.2,64528.5,0
+EVTL.US,D,20230906,000000,16,16.9,15.4,15.9,43703.4,0
+EVTL.US,D,20230907,000000,15.4,18.19,15.4,17.9,52895.8,0
+EVTL.US,D,20230908,000000,18.3,18.3,15.5,17.2,79229.1,0
+EVTL.US,D,20230911,000000,17.7,17.7,14.2,14.8,49574.1,0
+EVTL.US,D,20230912,000000,14.9,15.199,12.8,13,71781.3,0
+EVTL.US,D,20230913,000000,13.4,13.4,12.7,13,34317,0
+EVTL.US,D,20230914,000000,13,13.6,12.8,13.1,26621.4,0
+EVTL.US,D,20230915,000000,13,13.05,11.6,11.9,66885.8,0
+EVTL.US,D,20230918,000000,12.4,13.7,12,12.9,51679.5,0
+EVTL.US,D,20230919,000000,12.8,14.7,12.595,14.7,65901,0
+EVTL.US,D,20230920,000000,14.7,16.2,14.7,15.2,75272.4,0
+EVTL.US,D,20230921,000000,14.6,15.5,13.7,13.9,56201.5,0
+EVTL.US,D,20230922,000000,14.1,14.6,11.4,11.8,98322,0
+EVTL.US,D,20230925,000000,11.9,12.7,11.8,12.1,26006.1,0
+EVTL.US,D,20230926,000000,12.1,12.7,11.8,12.1,42723.2,0
+EVTL.US,D,20230927,000000,12.2,12.55,12,12.1,32038.6,0
+EVTL.US,D,20230928,000000,12.6,12.6,11.7,12,30208.9,0
+EVTL.US,D,20230929,000000,12.3,12.35,11.35,11.8,37370.5,0
+EVTL.US,D,20231002,000000,12.3,12.5,11.2,11.5,39607.8,0
+EVTL.US,D,20231003,000000,11.1,11.5,11.1,11.3,20074.8,0
+EVTL.US,D,20231004,000000,11.1,11.48,11,11.4,23009.5,0
+EVTL.US,D,20231005,000000,11.1,11.4,11,11.4,27250.4,0
+EVTL.US,D,20231006,000000,11.2,11.9,11.2,11.6,12343.7,0
+EVTL.US,D,20231009,000000,11.1,11.4,11,11,22955.2,0
+EVTL.US,D,20231010,000000,11,13.5,11,12.6,64018.5,0
+EVTL.US,D,20231011,000000,12.6,12.9,11.8,12.3,24930.5,0
+EVTL.US,D,20231012,000000,12,12.8,11.4,11.4,40772,0
+EVTL.US,D,20231013,000000,12,12.1,11,11.3,53290,0
+EVTL.US,D,20231016,000000,11.4,11.6,10.5,10.5,31992.4,0
+EVTL.US,D,20231017,000000,10.5,11.3,10.5,11.3,18239.2,0
+EVTL.US,D,20231018,000000,11.1,11.1,10.5,10.6,16969.1,0
+EVTL.US,D,20231019,000000,10.9,11.5,10.5,11.2,34728.8,0
+EVTL.US,D,20231020,000000,11,11,10.308,10.9,36558.6,0
+EVTL.US,D,20231023,000000,10.7,10.7,10.2,10.4,17748.4,0
+EVTL.US,D,20231024,000000,11.5,11.5,9.85,9.981,63826.9,0
+EVTL.US,D,20231025,000000,10.2,11.9,9.981,11.9,72402.3,0
+EVTL.US,D,20231026,000000,11.2,11.39,9.8,10.1,44765,0
+EVTL.US,D,20231027,000000,10.4,10.5,10,10.3,27736.3,0
+EVTL.US,D,20231030,000000,10.4,10.4,8.901,9.046,56439.1,0
+EVTL.US,D,20231031,000000,9.4,9.4,8.9,8.901,21053.3,0
+EVTL.US,D,20231101,000000,9.2,9.2,8.3,8.408,27759.9,0
+EVTL.US,D,20231102,000000,9,9.5,8.594,8.82,28441.6,0
+EVTL.US,D,20231103,000000,9.788,10,9.021,9.244,33115.1,0
+EVTL.US,D,20231106,000000,9.6,9.998,9.422,9.7,27100.6,0
+EVTL.US,D,20231107,000000,9.6,9.696,9.1,9.298,18658.6,0
+EVTL.US,D,20231108,000000,9.674,9.674,8.787,8.9,18687.7,0
+EVTL.US,D,20231109,000000,9.169,9.299,8.603,8.603,15467.6,0
+EVTL.US,D,20231110,000000,9.3,9.3,7.9,8.129,32016,0
+EVTL.US,D,20231113,000000,8.2,8.2,7.8,7.926,22825.9,0
+EVTL.US,D,20231114,000000,8.35,8.35,7.593,7.837,38485.4,0
+EVTL.US,D,20231115,000000,7.8,8.66,7.711,8.5,29492.7,0
+EVTL.US,D,20231116,000000,8.62,8.62,8.026,8.227,18882.4,0
+EVTL.US,D,20231117,000000,8.6,8.6,7.816,7.979,27331.4,0
+EVTL.US,D,20231120,000000,8.2,8.258,7.7,8.1,24460.9,0
+EVTL.US,D,20231121,000000,7.9,8,7.498,7.747,27660.7,0
+EVTL.US,D,20231122,000000,7.6,7.70699,7.154,7.34,26215.5,0
+EVTL.US,D,20231124,000000,7.567,7.906,7.34,7.8,22492.4,0
+EVTL.US,D,20231127,000000,7.5,7.9,7.008,7.106,76836.5,0
+EVTL.US,D,20231128,000000,7,7.2,6.17,6.359,89485.6,0
+EVTL.US,D,20231129,000000,6.4,6.62005,6.01,6.3,51432.7,0
+EVTL.US,D,20231130,000000,6.424,6.506,6.251,6.251,33758.8,0
+EVTL.US,D,20231201,000000,6.432,7.41,6.251,6.75,59025.7,0
+EVTL.US,D,20231204,000000,7,7.297,6.614,6.799,33441.5,0
+EVTL.US,D,20231205,000000,6.9,7.2,6.7,6.996,21937.9,0
+EVTL.US,D,20231206,000000,7.195,7.195,6.705,6.88,37477.5,0
+EVTL.US,D,20231207,000000,6.7,7.105,6.579,6.777,28381.5,0
+EVTL.US,D,20231208,000000,7,8.19,6.971,8.091,91117.2,0
+EVTL.US,D,20231211,000000,8.595,8.6,7.4,7.693,56283.3,0
+EVTL.US,D,20231212,000000,7.693,7.7,7.282,7.354,30805.6,0
+EVTL.US,D,20231213,000000,6.91,7.91,6.8,7.909,42599.7,0
+EVTL.US,D,20231214,000000,8.376,8.5,7.501,7.72,55316.1,0
+EVTL.US,D,20231215,000000,8,8.35,7.4,7.421,47368.3,0
+EVTL.US,D,20231218,000000,8.04,8.05,7.531,8.012,53773.8,0
+EVTL.US,D,20231219,000000,8.1,8.23,7.65,7.86,42203.8,0
+EVTL.US,D,20231220,000000,8,8,7.509,7.704,22675.4,0
+EVTL.US,D,20231221,000000,7.3,7.897,6.57,7.251,106719.9,0
+EVTL.US,D,20231222,000000,7.34,8.197,7.251,8.031,48193.6,0
+EVTL.US,D,20231226,000000,8.041,8.041,7.45,7.822,53312.6,0
+EVTL.US,D,20231227,000000,7.9,7.916,7.25,7.468,80732.8,0
+EVTL.US,D,20231228,000000,7.733,8.2,6.368,6.368,638963.9,0
+EVTL.US,D,20231229,000000,6.8,7,6.747,6.88,54940.9,0
+EVTL.US,D,20240102,000000,7.1,7.1,6.688,6.88,33951.6,0
+EVTL.US,D,20240103,000000,6.851,6.88,6.55,6.7,29129.2,0
+EVTL.US,D,20240104,000000,6.7,6.79,6.401,6.401,38106.5,0
+EVTL.US,D,20240105,000000,6.43,6.625,6.01,6.24,37132.8,0
+EVTL.US,D,20240108,000000,6.374,6.431,6.02,6.101,31244.2,0
+EVTL.US,D,20240109,000000,6.127,6.2,6.031,6.111,20931.1,0
+EVTL.US,D,20240110,000000,6.3,6.3,6,6.215,27806.3,0
+EVTL.US,D,20240111,000000,6,6.25,5.751,5.98,36314.5,0
+EVTL.US,D,20240112,000000,6.091,6.15,5.751,6.001,31127,0
+EVTL.US,D,20240116,000000,6.2,6.2,5.078,5.078,67241.5,0
+EVTL.US,D,20240117,000000,5.5,5.5,5.092,5.131,28035.9,0
+EVTL.US,D,20240118,000000,5.4,5.5,5.3,5.366,22113.8,0
+EVTL.US,D,20240119,000000,5.366,5.912,5.366,5.841,32281.5,0
+EVTL.US,D,20240122,000000,6.12,6.659,6,6.5,153620.7,0
+EVTL.US,D,20240123,000000,7,7.05,6.5,6.756,69285.8,0
+EVTL.US,D,20240124,000000,7.1,7.1,6.237,6.3,33606.4,0
+EVTL.US,D,20240125,000000,6.8,6.801,6.1,6.355,33146.6,0
+EVTL.US,D,20240126,000000,6.29,6.47,6.202,6.4,25242.8,0
+EVTL.US,D,20240129,000000,6.721,7.33,6.501,7.33,76102.6,0
+EVTL.US,D,20240130,000000,7.1,7.14,6.624,6.676,37673.6,0
+EVTL.US,D,20240131,000000,6.7,7.499,6.6,7.199,54746.9,0
+EVTL.US,D,20240201,000000,7.098,7.1,7,7.043,15894.1,0
+EVTL.US,D,20240202,000000,7.039,7.1,6.71,6.946,14573.5,0
+EVTL.US,D,20240205,000000,6.694,7.171,6.507,7.1,21623.9,0
+EVTL.US,D,20240206,000000,7.2,7.692,6.902,7.267,49052.8,0
+EVTL.US,D,20240207,000000,7.28,7.35,6.84,7.112,15074.5,0
+EVTL.US,D,20240208,000000,7.36,7.36,6.901,7.1,11414.2,0
+EVTL.US,D,20240209,000000,6.759,7.228,6.759,7.135,31882.3,0
+EVTL.US,D,20240212,000000,7.2,7.299,6.953,7.13,17252,0
+EVTL.US,D,20240213,000000,7.13,7.13,6.5,6.601,28716.4,0
+EVTL.US,D,20240214,000000,7,7.1,6.7,6.956,25588.7,0
+EVTL.US,D,20240215,000000,7.1,7.1,6.882,7.07,12055.5,0
+EVTL.US,D,20240216,000000,7.068,7.1,6.8,7,12104.4,0
+EVTL.US,D,20240220,000000,7.2,7.342,6.8,7.227,79144.9,0
+EVTL.US,D,20240221,000000,7.474,7.639,6,6.524,77028.7,0
+EVTL.US,D,20240222,000000,6.667,6.929,6.65,6.801,42432.1,0
+EVTL.US,D,20240223,000000,7,7.2,6.666,6.801,50288.9,0
+EVTL.US,D,20240226,000000,6.9,7.3,6.9,7.3,33663.9,0
+EVTL.US,D,20240227,000000,7.3,7.465,7,7.465,25208.1,0
+EVTL.US,D,20240228,000000,7.46,7.46,6.801,6.927,28939.3,0
+EVTL.US,D,20240229,000000,6.849,7.203,6.849,7.18,19056.3,0
+EVTL.US,D,20240301,000000,7.055,7.2,6.9,6.9,22300.8,0
+EVTL.US,D,20240304,000000,6.743,7.2,6.743,7.035,16436.9,0
+EVTL.US,D,20240305,000000,7.2,7.2,6.774,6.841,17808.1,0
+EVTL.US,D,20240306,000000,6.759,7.098,6.644,6.728,17122.2,0
+EVTL.US,D,20240307,000000,7.089,7.089,6.73,6.84,10240.7,0
+EVTL.US,D,20240308,000000,7,7,6.543,6.661,25476.5,0
+EVTL.US,D,20240311,000000,6.621,6.99,6.62,6.85,25838,0
+EVTL.US,D,20240312,000000,6.85,6.9,6.5,6.59,21387.7,0
+EVTL.US,D,20240313,000000,6.5,6.78,6.5,6.68,12829.1,0
+EVTL.US,D,20240314,000000,6.52,6.56,6.2,6.31,31033.6,0
+EVTL.US,D,20240315,000000,6.613,6.613,6.23,6.23,15619.1,0
+EVTL.US,D,20240318,000000,6.5,8.5,6.5,8.3,218368,0
+EVTL.US,D,20240319,000000,8.2,8.689,7.6,7.98,82823.1,0
+EVTL.US,D,20240320,000000,8.1,8.514,7.71,7.996,34957.2,0
+EVTL.US,D,20240321,000000,8,8.9,7.5,8.795,78444.5,0
+EVTL.US,D,20240322,000000,9,11.8,8.75,10,188451.2,0
+EVTL.US,D,20240325,000000,10.6,10.7,9.9,10.6,45320.4,0
+EVTL.US,D,20240326,000000,10.5,11.2,9.901,11,52091.5,0
+EVTL.US,D,20240327,000000,11.2,12.5,11.1,11.7,80506.6,0
+EVTL.US,D,20240328,000000,12,12,11,11.4,43821.7,0
+EVTL.US,D,20240401,000000,11.7,12.788,11,11.6,71298.2,0
+EVTL.US,D,20240402,000000,11.6,11.6,9.75,10.5,47568.4,0
+EVTL.US,D,20240403,000000,10.2,11.5,10.1,11.5,27056.4,0
+EVTL.US,D,20240404,000000,11.5,12.1,10.7,11.8,42494.1,0
+EVTL.US,D,20240405,000000,11.8,11.8,11,11.5,16610.1,0
+EVTL.US,D,20240408,000000,10.9,11.352,10,10.4,41316.6,0
+EVTL.US,D,20240409,000000,10.7,10.9,10,10.3,29223.8,0
+EVTL.US,D,20240410,000000,10.3,10.449,9.01,9.227,49656.9,0
+EVTL.US,D,20240411,000000,9.517,9.517,8.5,8.612,33158.7,0
+EVTL.US,D,20240412,000000,8.55,8.925,8.2,8.2,27054.6,0
+EVTL.US,D,20240415,000000,8.023,8.5,7.2,7.5,35627.9,0
+EVTL.US,D,20240416,000000,7.509,7.509,7.001,7.26,22473.8,0
+EVTL.US,D,20240417,000000,7.509,7.973,7.3,7.64,25306.8,0
+EVTL.US,D,20240418,000000,7.85,8.019,7.41,7.502,18083.4,0
+EVTL.US,D,20240419,000000,7.3,7.484,7,7.151,26926,0
+EVTL.US,D,20240422,000000,7.944,7.944,7.25,7.612,28157.6,0
+EVTL.US,D,20240423,000000,7.9,8.314,7.7,8,29033.5,0
+EVTL.US,D,20240424,000000,8.325,8.325,7.501,7.713,19111.6,0
+EVTL.US,D,20240425,000000,7.954,8.015,7.4,7.74,21368.9,0
+EVTL.US,D,20240426,000000,7.732,8.06,7.5,8.01,18099.7,0
+EVTL.US,D,20240429,000000,8.06,8.06,7.5,7.822,22663.6,0
+EVTL.US,D,20240430,000000,7.8,7.8,7.5,7.6,15425.2,0
+EVTL.US,D,20240501,000000,7.31,7.79,7.31,7.79,11614.6,0
+EVTL.US,D,20240502,000000,7.8,8.08512,7.5,7.612,18671.2,0
+EVTL.US,D,20240503,000000,8.2,8.2,7.506,7.76,22940.8,0
+EVTL.US,D,20240506,000000,8,8,7.6,7.77,23433.6,0
+EVTL.US,D,20240507,000000,7.502,7.9,7.31,7.316,42376.1,0
+EVTL.US,D,20240508,000000,7.3,7.339,7,7.17,25516.6,0
+EVTL.US,D,20240509,000000,7,7.5,7,7.37,12322.8,0
+EVTL.US,D,20240510,000000,7.311,7.499,7.1,7.11,14658.4,0
+EVTL.US,D,20240513,000000,7.13,7.488,7.056,7.11,23103.5,0
+EVTL.US,D,20240514,000000,7.11,7.5,7.11,7.354,20091.7,0
+EVTL.US,D,20240515,000000,7.6,7.6,7.2,7.2,21434.2,0
+EVTL.US,D,20240516,000000,7.4,7.595,7.2,7.2,18610.5,0
+EVTL.US,D,20240517,000000,7.4,7.5,7.2,7.209,27259.1,0
+EVTL.US,D,20240520,000000,7.25,7.4,7.1,7.122,21243.3,0
+EVTL.US,D,20240521,000000,7.6,7.6,7.122,7.3,16678.5,0
+EVTL.US,D,20240522,000000,7.6,7.6,7.102,7.108,12777.3,0
+EVTL.US,D,20240523,000000,7.304,7.374,6.9,7.012,20997.4,0
+EVTL.US,D,20240524,000000,7.1,7.24,6.8,7.109,25094.1,0
+EVTL.US,D,20240528,000000,7.3,7.3,6.541,6.922,28235.6,0
+EVTL.US,D,20240529,000000,6.714,7.028,6.714,6.75,18446.9,0
+EVTL.US,D,20240530,000000,6.52,7.373,6.5,7.117,39695.8,0
+EVTL.US,D,20240531,000000,7.002,7.2,6.832,7,20786.7,0
+EVTL.US,D,20240603,000000,7,7.349,6.9,6.91,22102.1,0
+EVTL.US,D,20240604,000000,7.3,7.3,6.9,7,8668.6,0
+EVTL.US,D,20240605,000000,7.1,7.349,7,7.28,13301.7,0
+EVTL.US,D,20240606,000000,7.3,7.3,7.095,7.197,7299.5,0
+EVTL.US,D,20240607,000000,7.3,7.3,7,7.097,9357.5,0
+EVTL.US,D,20240610,000000,7.24,7.25,6.75,7.14,20077.8,0
+EVTL.US,D,20240611,000000,7.28,7.28,6.912,7.161,4964.5,0
+EVTL.US,D,20240612,000000,7.298,7.298,7,7.15,9697.8,0
+EVTL.US,D,20240613,000000,7.298,7.298,6.836,7.082,8234.3,0
+EVTL.US,D,20240614,000000,7.1,7.273,7,7.19,7680,0
+EVTL.US,D,20240617,000000,7.2,7.295,7.008,7.295,8949.8,0
+EVTL.US,D,20240618,000000,7.061,7.294,7.061,7.268,7234.2,0
+EVTL.US,D,20240620,000000,7.298,7.399,7.06,7.393,14554.1,0
+EVTL.US,D,20240621,000000,7.393,7.691,7.2,7.691,13503.2,0
+EVTL.US,D,20240624,000000,7.8,9.186,7.736,8.413,75815.3,0
+EVTL.US,D,20240625,000000,8.39,8.4,7.8,7.9,15038.2,0
+EVTL.US,D,20240626,000000,8,8.257,7.601,7.601,9388.5,0
+EVTL.US,D,20240627,000000,7.6,7.978,7.5,7.502,7823.5,0
+EVTL.US,D,20240628,000000,7.7,7.8,7.27,7.348,12015.7,0
+EVTL.US,D,20240701,000000,7.7,7.7,7.1,7.178,10366.1,0
+EVTL.US,D,20240702,000000,7.3,7.4,7.01,7.349,14252.7,0
+EVTL.US,D,20240703,000000,7.36,7.662,7.3,7.662,5508.1,0
+EVTL.US,D,20240705,000000,7.631,7.7,7.301,7.301,12225.8,0
+EVTL.US,D,20240708,000000,7.2,7.892,7.18,7.892,16299.1,0
+EVTL.US,D,20240709,000000,7.7,8.9,7.7,8.898,27393.1,0
+EVTL.US,D,20240710,000000,8.9,9.26249,8,8.767,29172.9,0
+EVTL.US,D,20240711,000000,9.1,9.5,8.531,8.71,49780.4,0
+EVTL.US,D,20240712,000000,8.71,9.245,8.45,8.953,30782.6,0
+EVTL.US,D,20240715,000000,9.448,10,9,9.99,52580.4,0
+EVTL.US,D,20240716,000000,9.989,10,8.71,9.298,56776.3,0
+EVTL.US,D,20240717,000000,9.298,9.5959,8.806,9.048,14788.4,0
+EVTL.US,D,20240718,000000,9.4,9.599,8.9,8.947,28120.1,0
+EVTL.US,D,20240719,000000,8.689,9.1,8.201,8.44,22505.5,0
+EVTL.US,D,20240722,000000,8.5,9.216,8.35,8.899,25909.4,0
+EVTL.US,D,20240723,000000,9.543,9.6,9.2,9.2,38767.3,0
+EVTL.US,D,20240724,000000,9.6,10.7,9.411,9.673,64515.8,0
+EVTL.US,D,20240725,000000,9.395,9.5,9.1,9.488,20570.3,0
+EVTL.US,D,20240726,000000,9.578,10.1,9.31,10,32021.6,0
+EVTL.US,D,20240729,000000,9.963,9.999,9.001,9.264,33348.1,0
+EVTL.US,D,20240730,000000,9.3,9.399,9,9.38,16794.7,0
+EVTL.US,D,20240731,000000,9.099,9.375,9,9.3,15693.9,0
+EVTL.US,D,20240801,000000,9.11,9.4,8.61,8.8,31103.7,0
+EVTL.US,D,20240802,000000,8.5,9.19,7.999,9.19,45374.2,0
+EVTL.US,D,20240805,000000,8.365,8.60449,7.552,8,49970.5,0
+EVTL.US,D,20240806,000000,8.601,8.697,8.27,8.697,20577.4,0
+EVTL.US,D,20240807,000000,8.7,8.905,8.081,8.235,14080.6,0
+EVTL.US,D,20240808,000000,8.54,8.54,7.9,8.17,10994.1,0
+EVTL.US,D,20240809,000000,7.96,8.231,7.6,7.879,16353,0
+EVTL.US,D,20240812,000000,8,8.13905,7.8,8.09,13726.4,0
+EVTL.US,D,20240813,000000,8.4,9,8.2,8.297,7669.7,0
+EVTL.US,D,20240814,000000,8.615,8.711,8.101,8.371,11516.2,0
+EVTL.US,D,20240815,000000,8.4,8.7,8.4,8.55,36092,0
+EVTL.US,D,20240816,000000,8.5,8.8,7.27,8.4,43938,0
+EVTL.US,D,20240819,000000,8.898,8.898,8,8.5,12417.1,0
+EVTL.US,D,20240820,000000,8.5,8.6,8.189,8.45,13887.8,0
+EVTL.US,D,20240821,000000,8.6,8.6,8.2,8.6,6370.7,0
+EVTL.US,D,20240822,000000,8.6,8.7,8.5,8.6,6272.5,0
+EVTL.US,D,20240823,000000,8.96,9.3,8.684,9.3,24977.2,0
+EVTL.US,D,20240826,000000,9.892,10,8.7,9.095,27029.1,0
+EVTL.US,D,20240827,000000,9.3,9.36,8.801,9.36,11807.6,0
+EVTL.US,D,20240828,000000,9.079,9.3,8.811,9.297,18781.8,0
+EVTL.US,D,20240829,000000,9.3,9.3,8.903,8.963,27009.7,0
+EVTL.US,D,20240830,000000,8.722,9.3,8.501,8.652,13049.6,0
+EVTL.US,D,20240903,000000,8.5,8.785,8.077,8.188,26780.6,0
+EVTL.US,D,20240904,000000,8.012,8.189,7.4,7.8,49725.1,0
+EVTL.US,D,20240905,000000,7.9,8,7.521,7.55,10920.3,0
+EVTL.US,D,20240906,000000,7.46,7.57,7.034,7.15,20261.6,0
+EVTL.US,D,20240909,000000,7.1,7.399,7.1,7.2,14229,0
+EVTL.US,D,20240910,000000,7.2,7.5,7.001,7.301,26110.2,0
+EVTL.US,D,20240911,000000,7.465,7.465,6.802,7.4,14843.8,0
+EVTL.US,D,20240912,000000,7.7,10.4,7.6,7.882,196276.9,0
+EVTL.US,D,20240913,000000,8.1,8.95,7.723,8.839,44563.7,0
+EVTL.US,D,20240916,000000,8.82,9.385,8.55,9.1,43714,0
+EVTL.US,D,20240917,000000,8.112,8.2,7.6,8.055,61099.2,0
+EVTL.US,D,20240918,000000,7.837,8.1,7.6,7.844,44835.5,0
+EVTL.US,D,20240919,000000,7.8,7.844,7.0175,7.239,93746.9,0
+EVTL.US,D,20240920,000000,7.7,7.7,6.6,6.6,75089,0
+EVTL.US,D,20240923,000000,6.5,6.75,5.51,5.8,124500,0
+EVTL.US,D,20240924,000000,5.7,6.66,5.3025,5.9,103621,0
+EVTL.US,D,20240925,000000,5.9,6.365,5.7101,5.75,28434,0
+EVTL.US,D,20240926,000000,5.72,6.26,5.6801,6.23,55868,0
+EVTL.US,D,20240927,000000,6.43,7.21,6.27,7.07,89650,0
+EVTL.US,D,20240930,000000,7.01,7.1199,6.6,6.93,61294,0
+EVTL.US,D,20241001,000000,6.91,7,6.6004,6.78,17401,0
+EVTL.US,D,20241002,000000,6.67,6.67,6.1,6.15,49197,0
+EVTL.US,D,20241003,000000,6.18,6.19,6.02,6.11,17702,0
+EVTL.US,D,20241004,000000,6.1,6.2699,6.09,6.2,9999,0
+EVTL.US,D,20241007,000000,6.25,6.61,6.21,6.37,11690,0
+EVTL.US,D,20241008,000000,6.38,6.5032,6.03,6.03,15870,0
+EVTL.US,D,20241009,000000,6.04,6.37,6.04,6.28,28513,0
+EVTL.US,D,20241010,000000,6.14,6.4599,6.02,6.07,17939,0
+EVTL.US,D,20241011,000000,6.06,6.1717,6.06,6.0701,11317,0
+EVTL.US,D,20241014,000000,6.09,6.3599,6.08,6.22,14474,0
+EVTL.US,D,20241015,000000,6.15,6.226,6.03,6.06,11025,0
+EVTL.US,D,20241016,000000,6.18,6.4179,6.081,6.37,14484,0
+EVTL.US,D,20241017,000000,6.53,6.53,6.37,6.43,27015,0
+EVTL.US,D,20241018,000000,6.6,7.3116,6.49,7.11,68118,0
+EVTL.US,D,20241021,000000,7.09,7.09,6.61,6.69,29098,0
+EVTL.US,D,20241022,000000,6.68,7.23,6.13,6.74,105026,0
+EVTL.US,D,20241023,000000,6.82,6.9,5.91,6.03,63550,0
+EVTL.US,D,20241024,000000,6.3,6.34,5.828,6.05,46759,0
+EVTL.US,D,20241025,000000,6.18,6.18,5.57,5.688,44756,0
+EVTL.US,D,20241028,000000,5.76,5.99,5.67,5.74,26278,0
+EVTL.US,D,20241029,000000,5.76,5.83,5.3616,5.6,47118,0
+EVTL.US,D,20241030,000000,5.47,5.57,5.13,5.19,43512,0
+EVTL.US,D,20241031,000000,5.19,5.2799,4.94,5.02,41000,0
+EVTL.US,D,20241101,000000,5.08,5.08,4.9008,4.99,20084,0
+EVTL.US,D,20241104,000000,4.96,4.99,4.45,4.49,70398,0
+EVTL.US,D,20241105,000000,4.54,4.73,4.26,4.38,43381,0
+EVTL.US,D,20241106,000000,4.44,4.44,3.5501,3.69,104322,0
+EVTL.US,D,20241107,000000,3.67,4.2,3.67,4.15,70550,0
+EVTL.US,D,20241108,000000,4.3,4.48,4.21,4.31,37305,0
+EVTL.US,D,20241111,000000,4.4,5.26,4.4,5.19,107556,0
+EVTL.US,D,20241112,000000,5.44,6.845,5.32,6.19,263357,0
+EVTL.US,D,20241113,000000,6.2205,6.4819,5.47,5.64,98099,0
+EVTL.US,D,20241114,000000,6.0783,6.09,5.28,5.44,75467,0
+EVTL.US,D,20241115,000000,5.26,5.3,4.45,4.61,67586,0
+EVTL.US,D,20241118,000000,4.6,4.7287,4.47,4.54,37948,0
+EVTL.US,D,20241119,000000,4.5,4.88,4.3116,4.88,56511,0
+EVTL.US,D,20241120,000000,4.87,4.979,4.3,4.44,53325,0
+EVTL.US,D,20241121,000000,4.55,4.89,4.411,4.8,47161,0
+EVTL.US,D,20241122,000000,4.895,4.9,4.6,4.79,70971,0
+EVTL.US,D,20241125,000000,5.02,7.39,4.96,6.97,797967,0
+EVTL.US,D,20241126,000000,6.8,7.9199,6.38,7.65,437267,0
+EVTL.US,D,20241127,000000,7.865,9,7.84,8.69,397724,0
+EVTL.US,D,20241129,000000,8.83,10.36,8,10.1,454720,0
+EVTL.US,D,20241202,000000,10.4,10.6103,7,8.02,754125,0
+EVTL.US,D,20241203,000000,7.61,8.02,6.8787,7.53,224544,0
+EVTL.US,D,20241204,000000,7.2776,7.81,7,7.59,109961,0
+EVTL.US,D,20241205,000000,7.5929,7.8931,7.26,7.63,109275,0
+EVTL.US,D,20241206,000000,7.74,8.42,7.4801,8.42,162392,0
+EVTL.US,D,20241209,000000,8.5,8.6598,7.24,7.33,177370,0
+EVTL.US,D,20241210,000000,7.58,7.76,7.05,7.67,74867,0
+EVTL.US,D,20241211,000000,7.6,7.81,7.05,7.57,66929,0
+EVTL.US,D,20241212,000000,7.8573,7.8573,7.22,7.4,38244,0
+EVTL.US,D,20241213,000000,7.6,7.99,7.416,7.71,77438,0
+EVTL.US,D,20241216,000000,7.79,8.5,7.3992,8.41,131182,0
+EVTL.US,D,20241217,000000,8.23,9.04,7.57,8.12,139346,0
+EVTL.US,D,20241218,000000,8.31,8.87,7.55,8.07,136917,0
+EVTL.US,D,20241219,000000,8.24,8.47,7.5,7.7,92244,0
+EVTL.US,D,20241220,000000,7.495,8.1,7.4522,7.89,70541,0
+EVTL.US,D,20241223,000000,7.9,8.15,7.1,7.42,133078,0
+EVTL.US,D,20241224,000000,7.78,9.25,7.68,8.96,286895,0
+EVTL.US,D,20241226,000000,9.15,12.69,9.11,11.73,721116,0
+EVTL.US,D,20241227,000000,12.2,15.99,11.85,15.5,1069689,0
+EVTL.US,D,20241230,000000,14,14.3213,11.66,12.52,548379,0
+EVTL.US,D,20241231,000000,13.25,14.6224,12.39,12.58,412453,0
+EVTL.US,D,20250102,000000,12.68,12.7,10.4312,10.92,425993,0
+EVTL.US,D,20250103,000000,11.15,12.49,10.84,11.41,420087,0
+EVTL.US,D,20250106,000000,11.7,11.86,10.539,11.14,441172,0
+EVTL.US,D,20250107,000000,11.3,12.48,10.28,10.35,500022,0
+EVTL.US,D,20250108,000000,10.3,10.3,9.05,9.51,308552,0
+EVTL.US,D,20250110,000000,9.4,9.6991,8.6119,9.06,203496,0
+EVTL.US,D,20250113,000000,8.83,8.83,7.76,7.81,218332,0
+EVTL.US,D,20250114,000000,8.21,8.96,7.91,8.06,207195,0
+EVTL.US,D,20250115,000000,8.6,10.65,8.5,10.46,299130,0
+EVTL.US,D,20250116,000000,10.0567,10.13,9.02,9.22,214395,0
+EVTL.US,D,20250117,000000,9.854,10.2,9.16,9.29,201631,0
+EVTL.US,D,20250121,000000,9.61,10.64,8.91,9.46,350069,0
+EVTL.US,D,20250122,000000,9.46,9.515,9.0901,9.28,339782,0
+EVTL.US,D,20250123,000000,5.71,5.99,5.1,5.35,4907177,0
+EVTL.US,D,20250124,000000,5.6,5.96,5.26,5.65,1829868,0
+EVTL.US,D,20250127,000000,5.35,5.53,4.83,5.01,1140375,0
+EVTL.US,D,20250128,000000,5.08,5.1468,4.89,4.93,440953,0
+EVTL.US,D,20250129,000000,4.96,4.99,4.59,4.87,500398,0
+EVTL.US,D,20250130,000000,4.85,5.29,4.8,4.95,452581,0
+EVTL.US,D,20250131,000000,5.01,5.33,4.91,5.08,561464,0
+EVTL.US,D,20250203,000000,4.85,5.3199,4.705,5,560693,0
+EVTL.US,D,20250204,000000,5.03,5.1,4.78,4.99,517907,0
+EVTL.US,D,20250205,000000,5.07,5.25,4.895,5.17,383753,0
+EVTL.US,D,20250206,000000,5.2,5.3161,4.91,4.98,306020,0
+EVTL.US,D,20250207,000000,5.035,5.32,4.8747,5.19,735205,0
+EVTL.US,D,20250210,000000,5.165,5.29,4.9,5.22,584898,0
+EVTL.US,D,20250211,000000,5.21,5.22,4.9583,5.11,349848,0
+EVTL.US,D,20250212,000000,5.02,5.2396,4.98,5.15,358895,0
+EVTL.US,D,20250213,000000,5.21,5.44,5.07,5.44,539390,0
+EVTL.US,D,20250214,000000,5.3585,5.5253,5.16,5.27,335007,0
+EVTL.US,D,20250218,000000,5.305,5.4732,5.17,5.4,426887,0
+EVTL.US,D,20250219,000000,5.21,5.27,5,5.09,415721,0
+EVTL.US,D,20250220,000000,5.1,5.1364,4.99,4.99,320776,0
+EVTL.US,D,20250221,000000,4.99,5.02,4.65,4.65,345789,0
+EVTL.US,D,20250224,000000,4.7817,4.7818,4.31,4.39,388792,0
+EVTL.US,D,20250225,000000,4.335,4.445,4.14,4.34,279879,0
+EVTL.US,D,20250226,000000,4.42,4.64,4.4,4.49,238430,0
+EVTL.US,D,20250227,000000,4.54,4.54,4.13,4.14,273643,0
+EVTL.US,D,20250228,000000,4.05,4.3,3.98,4.22,202935,0
+EVTL.US,D,20250303,000000,4.33,4.36,3.95,3.99,398362,0
+EVTL.US,D,20250304,000000,3.82,4.085,3.66,4.05,430579,0
+EVTL.US,D,20250305,000000,4.1399,4.375,4.02,4.36,194229,0
+EVTL.US,D,20250306,000000,4.31,4.31,4.04,4.08,114833,0
+EVTL.US,D,20250307,000000,4.05,4.22,3.86,4.03,203164,0
+EVTL.US,D,20250310,000000,3.905,3.9413,3.6103,3.64,232070,0
+EVTL.US,D,20250311,000000,3.67,3.7,3.161,3.39,436330,0
+EVTL.US,D,20250312,000000,3.54,3.74,3.36,3.6,225905,0
+EVTL.US,D,20250313,000000,3.58,3.58,3.33,3.39,150589,0
+EVTL.US,D,20250314,000000,3.51,3.6,3.46,3.52,177125,0
+EVTL.US,D,20250317,000000,3.74,4.27,3.7,4.06,595486,0
+EVTL.US,D,20250318,000000,4.1,4.31,3.94,4.21,266207,0
+EVTL.US,D,20250319,000000,4.21,4.43,4.15,4.37,239658,0
+EVTL.US,D,20250320,000000,4.23,4.5225,4.19,4.28,221135,0
+EVTL.US,D,20250321,000000,4.17,4.37,4.15,4.3,142262,0
+EVTL.US,D,20250324,000000,4.39,4.39,4.0238,4.05,291900,0
+EVTL.US,D,20250325,000000,4.09,4.095,3.88,3.96,114657,0
+EVTL.US,D,20250326,000000,3.9,3.9,3.63,3.63,197000,0
+EVTL.US,D,20250327,000000,3.665,3.78,3.5,3.59,140819,0
+EVTL.US,D,20250328,000000,3.59,3.62,3.41,3.41,189013,0
+EVTL.US,D,20250331,000000,3.39,3.5,3.28,3.36,174367,0
+EVTL.US,D,20250401,000000,3.4102,3.51,3.25,3.39,175980,0
+EVTL.US,D,20250402,000000,3.365,3.57,3.31,3.47,130886,0
+EVTL.US,D,20250403,000000,3.3,3.36,3.18,3.2,220813,0
+EVTL.US,D,20250404,000000,2.975,3.04,2.8,3,395258,0
+EVTL.US,D,20250407,000000,2.811,3.17,2.7598,3.02,288617,0
+EVTL.US,D,20250408,000000,3.17,3.25,2.88,2.88,329215,0
+EVTL.US,D,20250409,000000,2.91,3.505,2.85,3.39,354706,0
+EVTL.US,D,20250410,000000,3.31,3.39,3.0601,3.34,172200,0
+EVTL.US,D,20250411,000000,3.3055,3.44,3.23,3.43,112718,0
+EVTL.US,D,20250414,000000,3.58,3.6044,3.345,3.42,155545,0
+EVTL.US,D,20250415,000000,3.42,3.57,3.37,3.56,130226,0
+EVTL.US,D,20250416,000000,3.5,3.54,3.33,3.39,126476,0
+EVTL.US,D,20250417,000000,3.46,3.5,3.3981,3.45,83878,0
+EVTL.US,D,20250421,000000,3.415,3.4595,3.24,3.24,136893,0
+EVTL.US,D,20250422,000000,3.348,3.39,3.2512,3.33,114752,0
+EVTL.US,D,20250423,000000,3.486,3.5713,3.39,3.41,140157,0
+EVTL.US,D,20250424,000000,3.445,3.71,3.41,3.67,120743,0
+EVTL.US,D,20250425,000000,3.67,3.93,3.64,3.86,176200,0
+EVTL.US,D,20250428,000000,3.87,3.9198,3.62,3.79,186313,0
+EVTL.US,D,20250429,000000,3.72,3.87,3.6,3.83,126361,0
+EVTL.US,D,20250430,000000,3.67,3.74,3.5,3.7,114165,0
+EVTL.US,D,20250501,000000,3.7,3.81,3.63,3.8,84135,0
+EVTL.US,D,20250502,000000,3.86,4.1,3.8176,4.03,276689,0
+EVTL.US,D,20250505,000000,4.1,4.34,4.0545,4.3,389992,0
+EVTL.US,D,20250506,000000,4.31,4.325,4.02,4.11,183636,0
+EVTL.US,D,20250507,000000,4.03,4.2326,3.9,4.12,122506,0
+EVTL.US,D,20250508,000000,4.1988,4.28,3.95,4.24,175462,0
+EVTL.US,D,20250509,000000,4.29,4.33,4.115,4.31,179225,0
+EVTL.US,D,20250512,000000,4.64,5.02,4.2912,4.77,697577,0
+EVTL.US,D,20250513,000000,4.93,5,4.56,4.84,357230,0
+EVTL.US,D,20250514,000000,5,5.49,4.88,5.36,530088,0
+EVTL.US,D,20250515,000000,5.49,5.89,4.9,5.69,795966,0
+EVTL.US,D,20250516,000000,6.05,6.05,5.34,5.77,688748,0
+EVTL.US,D,20250519,000000,5.79,5.79,5.15,5.36,554288,0
+EVTL.US,D,20250520,000000,5.39,5.61,5.071,5.58,308692,0
+EVTL.US,D,20250521,000000,5.51,5.622,5.03,5.17,342792,0
+EVTL.US,D,20250522,000000,5.13,5.48,4.83,5.44,228982,0
+EVTL.US,D,20250523,000000,5.37,5.4599,5.125,5.38,216274,0
+EVTL.US,D,20250527,000000,5.65,6.48,5.5624,6.16,1511476,0
+EVTL.US,D,20250528,000000,6.32,6.36,5.83,6.11,754638,0
+EVTL.US,D,20250529,000000,6.165,6.2,5.26,5.42,797274,0
+EVTL.US,D,20250530,000000,5.41,5.438,4.975,5.32,576264,0
+EVTL.US,D,20250602,000000,5.32,5.32,4.99,5.09,370371,0
+EVTL.US,D,20250603,000000,5.15,5.27,4.99,5.02,363386,0
+EVTL.US,D,20250604,000000,5.03,5.26,4.7,5.23,494340,0
+EVTL.US,D,20250605,000000,5.2,5.2138,4.91,4.93,374377,0
+EVTL.US,D,20250606,000000,4.99,5.82,4.91,5.38,1405739,0
+EVTL.US,D,20250609,000000,6.2,6.22,5.71,6.2,3004956,0
+EVTL.US,D,20250610,000000,6.32,6.33,5.71,5.77,1305074,0
+EVTL.US,D,20250611,000000,5.85,6.15,5.77,6.01,1020455,0
+EVTL.US,D,20250612,000000,5.95,6.16,5.73,5.93,1019191,0
+EVTL.US,D,20250613,000000,5.78,5.9575,5.43,5.71,892127,0
+EVTL.US,D,20250616,000000,5.915,6.25,5.72,5.92,984682,0
+EVTL.US,D,20250617,000000,5.9,6.1225,5.64,5.64,660393,0
+EVTL.US,D,20250618,000000,5.71,6.14,5.6701,5.89,725463,0
+EVTL.US,D,20250620,000000,5.95,5.95,5.2,5.22,948276,0
+EVTL.US,D,20250623,000000,5.28,5.38,5.05,5.26,629471,0
+EVTL.US,D,20250624,000000,5.33,5.53,5.22,5.53,500012,0
+EVTL.US,D,20250625,000000,5.59,5.59,5.11,5.18,584870,0
+EVTL.US,D,20250626,000000,5.23,6.2,5.18,6.2,819986,0
+EVTL.US,D,20250627,000000,6.27,6.94,6.06,6.73,1508519,0
+EVTL.US,D,20250630,000000,6.8997,6.8999,6.36,6.77,929488,0
+EVTL.US,D,20250701,000000,6.64,6.68,6.22,6.38,796246,0
+EVTL.US,D,20250702,000000,6.37,6.855,6.3309,6.64,653849,0
+EVTL.US,D,20250703,000000,6.7726,7.06,6.6,7.06,569701,0
+EVTL.US,D,20250707,000000,7.03,7.105,6.7,6.87,761340,0
+EVTL.US,D,20250708,000000,6.905,7.6,6.85,6.95,1895486,0
+EVTL.US,D,20250709,000000,4.76,5.005,4.65,4.85,12528389,0
+EVTL.US,D,20250710,000000,5,5.1,4.95,4.99,3309415,0
+EVTL.US,D,20250711,000000,4.98,5.03,4.79,4.91,2250145,0
+EVTL.US,D,20250714,000000,4.88,5,4.69,5,1767137,0
+EVTL.US,D,20250715,000000,5.04,5.15,4.8601,4.97,2075130,0
+EVTL.US,D,20250716,000000,4.9936,5.695,4.97,5.69,3700748,0
+EVTL.US,D,20250717,000000,6.1,6.76,6.05,6.45,5931327,0
+EVTL.US,D,20250718,000000,6.49,7,6.11,6.97,5532826,0
+EVTL.US,D,20250721,000000,7.17,7.22,6.72,6.8,3735446,0
+EVTL.US,D,20250722,000000,6.54,6.545,5.935,6.3,2875635,0
+EVTL.US,D,20250723,000000,6.49,6.76,6.22,6.66,1809679,0
+EVTL.US,D,20250724,000000,6.475,6.5,6.19,6.28,1426987,0
+EVTL.US,D,20250725,000000,6.415,6.97,6.23,6.96,3091687,0
+EVTL.US,D,20250728,000000,7.05,7.0755,6.61,6.79,2278743,0
+EVTL.US,D,20250729,000000,6.85,6.89,6.36,6.56,1293025,0
+EVTL.US,D,20250730,000000,6.6,6.6251,6.21,6.34,996622,0
+EVTL.US,D,20250731,000000,6.325,6.35,6.05,6.12,1157640,0
+EVTL.US,D,20250801,000000,5.96,6.0196,5.67,5.82,1574735,0
+EVTL.US,D,20250804,000000,5.95,6.205,5.85,6.16,1399399,0
+EVTL.US,D,20250805,000000,6.25,6.27,5.8049,6.15,1220890,0
+EVTL.US,D,20250806,000000,6.1,6.1399,5.44,5.45,1957011,0
+EVTL.US,D,20250807,000000,5.53,5.64,5.21,5.29,1078281,0
+EVTL.US,D,20250808,000000,5.3,5.4134,5.1603,5.33,1209183,0
+EVTL.US,D,20250811,000000,5.3,5.46,5.14,5.2,893707,0
+EVTL.US,D,20250812,000000,5.23,5.42,5.1,5.41,900672,0
+EVTL.US,D,20250813,000000,5.5,5.57,5.22,5.45,929021,0
+EVTL.US,D,20250814,000000,5.3,5.3921,5.1,5.25,729834,0
+EVTL.US,D,20250815,000000,5.3373,5.3373,5.05,5.05,661470,0
+EVTL.US,D,20250818,000000,5.07,5.1242,4.95,5.05,889481,0
+EVTL.US,D,20250819,000000,5.1,5.1,4.7545,4.78,926377,0
+EVTL.US,D,20250820,000000,4.75,4.7798,4.45,4.61,1121741,0
+EVTL.US,D,20250821,000000,4.56,4.69,4.5,4.66,518499,0
+EVTL.US,D,20250822,000000,4.7999,5.23,4.715,5.19,1466550,0
+EVTL.US,D,20250825,000000,5.1,5.3097,4.97,5.14,928822,0
+EVTL.US,D,20250826,000000,5.1783,5.3267,5.01,5.02,615786,0
+EVTL.US,D,20250827,000000,5.03,5.085,4.9,4.96,750539,0
+EVTL.US,D,20250828,000000,5.035,5.1699,5,5.13,689932,0
+EVTL.US,D,20250829,000000,5.1,5.148,4.84,4.86,919387,0
+EVTL.US,D,20250902,000000,4.83,5.075,4.69,4.85,1059908,0
+EVTL.US,D,20250903,000000,4.86,4.9787,4.6,4.66,868826,0
+EVTL.US,D,20250904,000000,4.62,4.6666,4.44,4.51,750208,0
+EVTL.US,D,20250905,000000,4.58,4.64,4.36,4.61,610579,0
+EVTL.US,D,20250908,000000,4.61,4.61,4.36,4.56,801404,0
+EVTL.US,D,20250909,000000,4.59,4.96,4.53,4.93,1216657,0
+EVTL.US,D,20250910,000000,5.01,5.0499,4.73,4.86,880062,0
+EVTL.US,D,20250911,000000,4.91,5.21,4.885,5.06,1189375,0
+EVTL.US,D,20250912,000000,5.11,5.38,5.1,5.31,1030630,0
+EVTL.US,D,20250915,000000,5.32,5.54,5.25,5.38,1049660,0
+EVTL.US,D,20250916,000000,5.39,5.39,4.52,4.86,4054503,0
+EVTL.US,D,20250917,000000,4.82,4.9575,4.65,4.75,1507427,0
+EVTL.US,D,20250918,000000,4.87,5.38,4.8,5.19,2476747,0
+EVTL.US,D,20250919,000000,5.35,5.75,5.31,5.73,3381649,0
+EVTL.US,D,20250922,000000,5.85,6.3,5.52,6.3,3215512,0
+EVTL.US,D,20250923,000000,6.4615,6.47,6.08,6.22,2398672,0
+EVTL.US,D,20250924,000000,6.325,6.36,5.82,5.85,1955089,0
+EVTL.US,D,20250925,000000,5.635,5.78,5.32,5.66,2098068,0
+EVTL.US,D,20250926,000000,5.65,5.75,5.37,5.44,1552841,0
+EVTL.US,D,20250929,000000,5.51,5.58,5.25,5.39,1684651,0
+EVTL.US,D,20250930,000000,5.22,5.29,5.04,5.19,1919167,0
+EVTL.US,D,20251001,000000,5.2,5.4672,5.12,5.39,1670304,0
+EVTL.US,D,20251002,000000,5.42,5.9,5.38,5.82,3017332,0
+EVTL.US,D,20251003,000000,5.87,6.18,5.7067,6,2894316,0
+EVTL.US,D,20251006,000000,6.11,6.39,6,6.29,2444771,0
+EVTL.US,D,20251007,000000,6.29,6.3999,5.92,5.95,2403617,0
+EVTL.US,D,20251008,000000,5.87,5.98,5.61,5.87,1988795,0
+EVTL.US,D,20251009,000000,5.8004,6.0297,5.58,5.89,1956046,0
+EVTL.US,D,20251010,000000,5.9,5.9,5.29,5.32,2425756,0
+EVTL.US,D,20251013,000000,5.47,5.6,5.32,5.48,1375956,0
+EVTL.US,D,20251014,000000,5.35,5.65,5.08,5.51,1741087,0
+EVTL.US,D,20251015,000000,5.68,5.69,5.12,5.29,2014942,0
+EVTL.US,D,20251016,000000,5.35,5.44,4.96,5,2075809,0
+EVTL.US,D,20251017,000000,4.9,5,4.7,4.82,2041511,0
+EVTL.US,D,20251020,000000,4.98,5.0789,4.82,4.93,1460173,0
+EVTL.US,D,20251021,000000,4.93,5.01,4.73,4.85,1399985,0
+EVTL.US,D,20251022,000000,4.77,4.79,4.52,4.67,1973273,0
+EVTL.US,D,20251023,000000,4.71,4.765,4.65,4.74,1092159,0
+EVTL.US,D,20251024,000000,4.865,4.9,4.74,4.75,1063605,0
+EVTL.US,D,20251027,000000,4.87,4.87,4.61,4.65,1338173,0
+EVTL.US,D,20251028,000000,4.67,4.67,4.31,4.35,1898798,0
+EVTL.US,D,20251029,000000,4.35,4.5,4.27,4.4,2141120,0
+EVTL.US,D,20251030,000000,4.28,4.345,4.1924,4.24,1695424,0
+EVTL.US,D,20251031,000000,4.3422,4.62,4.23,4.51,1972096,0
+EVTL.US,D,20251103,000000,4.5,4.51,4.3,4.44,1169124,0
+EVTL.US,D,20251104,000000,4.24,4.68,4.23,4.25,1521820,0
+EVTL.US,D,20251105,000000,4.29,4.42,4.13,4.38,1594471,0
+EVTL.US,D,20251106,000000,4.505,4.53,4.21,4.21,2128069,0
+EVTL.US,D,20251107,000000,4.09,4.435,3.93,4.37,2779245,0
+EVTL.US,D,20251110,000000,4.5,4.5566,4.21,4.28,1595862,0
+EVTL.US,D,20251111,000000,4.26,4.4,4.19,4.38,1293059,0
+EVTL.US,D,20251112,000000,4.4,4.48,4.15,4.3,1557133,0
+EVTL.US,D,20251113,000000,4.26,4.2622,4.06,4.1,1393009,0
+EVTL.US,D,20251114,000000,3.88,4.21,3.88,4.08,1527458,0
+EVTL.US,D,20251117,000000,4.01,4.11,3.87,3.94,2078229,0
+EVTL.US,D,20251118,000000,3.86,4.115,3.81,4.02,1935938,0
+EVTL.US,D,20251119,000000,4.05,4.14,3.9,3.93,988285,0
+EVTL.US,D,20251120,000000,4.085,4.255,3.85,3.86,1382876,0
+EVTL.US,D,20251121,000000,3.88,3.98,3.71,3.96,2151139,0
+EVTL.US,D,20251124,000000,4,4.33,3.95,4.3,1743914,0
+EVTL.US,D,20251125,000000,4.295,4.3,4.12,4.24,1151303,0
+EVTL.US,D,20251126,000000,4.298,4.5,4.25,4.39,1387793,0
+EVTL.US,D,20251128,000000,4.44,4.5558,4.43,4.5,722327,0
+EVTL.US,D,20251201,000000,4.41,4.55,4.27,4.52,1343500,0
+EVTL.US,D,20251202,000000,4.58,5.045,4.58,4.95,2673524,0
+EVTL.US,D,20251203,000000,5.04,5.765,4.9,5.71,3674236,0
+EVTL.US,D,20251204,000000,5.7,6.6761,5.65,6.57,6320888,0
+EVTL.US,D,20251205,000000,6.45,7.05,6.3585,6.77,3499506,0
+EVTL.US,D,20251208,000000,6.87,6.96,6.31,6.72,3550569,0
+EVTL.US,D,20251209,000000,6.6644,7.3,6.46,7.28,3112148,0
+EVTL.US,D,20251210,000000,7.31,7.3277,5.94,6.03,6376237,0
+EVTL.US,D,20251211,000000,5.98,6.14,5.6,6.09,2811825,0
+EVTL.US,D,20251212,000000,6.1,6.19,5.71,5.76,2104393,0
+EVTL.US,D,20251215,000000,5.94,6.1075,5.59,5.59,1645084,0
+EVTL.US,D,20251216,000000,5.46,5.75,5.42,5.69,1450463,0
+EVTL.US,D,20251217,000000,5.68,5.8,5.03,5.09,2111528,0
+EVTL.US,D,20251218,000000,5.25,5.49,5.22,5.27,1690108,0
+EVTL.US,D,20251219,000000,5.34,5.58,5.28,5.56,1509474,0
+EVTL.US,D,20251222,000000,5.62,6.0625,5.61,5.7,1524142,0
+EVTL.US,D,20251223,000000,5.58,5.73,5.3701,5.45,1172937,0
+EVTL.US,D,20251224,000000,5.598,5.6,5.395,5.49,402204,0
+EVTL.US,D,20251226,000000,5.55,5.55,5.295,5.5,860492,0
+EVTL.US,D,20251229,000000,5.4,5.45,5.21,5.25,1305368,0
+EVTL.US,D,20251230,000000,5.25,5.4499,5.24,5.28,926663,0
+EVTL.US,D,20251231,000000,5.28,5.45,5.25,5.33,1160335,0
+EVTL.US,D,20260102,000000,5.51,5.8899,5.38,5.83,1566432,0
+EVTL.US,D,20260105,000000,5.99,6.28,5.71,6.09,2554763,0
+EVTL.US,D,20260106,000000,6.14,6.29,5.91,6.14,1471534,0
+EVTL.US,D,20260107,000000,6.2,6.57,6.03,6.23,2610330,0
+EVTL.US,D,20260108,000000,6.2,6.79,6.12,6.5,2396343,0
+EVTL.US,D,20260109,000000,6.59,6.7,6.33,6.6,1903210,0
+EVTL.US,D,20260112,000000,6.55,6.85,6.31,6.68,1872091,0
+EVTL.US,D,20260113,000000,6.632,6.6877,6.14,6.16,1649159,0
+EVTL.US,D,20260114,000000,6.13,6.39,5.9956,6.31,1279173,0
+EVTL.US,D,20260115,000000,6.246,6.32,6.02,6.02,1395402,0
+EVTL.US,D,20260116,000000,6.06,6.3,5.99,6.05,1438091,0
+EVTL.US,D,20260120,000000,5.8,6.09,5.6601,5.74,1700112,0
+EVTL.US,D,20260121,000000,5.825,5.97,5.41,5.77,1324260,0
+EVTL.US,D,20260122,000000,5.85,6,5.72,5.75,1119630,0
+EVTL.US,D,20260123,000000,5.8111,5.86,5.5746,5.6,1098187,0
+EVTL.US,D,20260126,000000,5.6,5.6,5.235,5.3,2473420,0
+EVTL.US,D,20260127,000000,5.35,5.48,5.18,5.35,1513365,0
+EVTL.US,D,20260128,000000,5.41,5.41,5.03,5.09,1968351,0
+EVTL.US,D,20260129,000000,5.05,5.05,4.78,4.92,1804116,0
+EVTL.US,D,20260130,000000,4.8,5.06,4.705,4.71,1287620,0
+EVTL.US,D,20260202,000000,4.73,4.89,4.655,4.71,1107773,0
+EVTL.US,D,20260203,000000,4.77,4.88,4.52,4.68,1475241,0
+EVTL.US,D,20260204,000000,4.71,4.72,4.3259,4.45,1452282,0
+EVTL.US,D,20260205,000000,4.34,4.4105,4.0501,4.06,1358316,0
+EVTL.US,D,20260206,000000,4.31,4.59,4.275,4.53,1413765,0
+EVTL.US,D,20260209,000000,4.47,4.84,4.4,4.83,1062102,0
+EVTL.US,D,20260210,000000,4.83,5,4.63,4.63,1184921,0
+EVTL.US,D,20260211,000000,4.69,4.6958,4.355,4.48,1075361,0
+EVTL.US,D,20260212,000000,4.545,4.57,4.24,4.26,1042056,0
+EVTL.US,D,20260213,000000,4.33,4.54,4.3,4.39,758483,0
+EVTL.US,D,20260217,000000,4.4,4.56,4.2517,4.46,673446,0
+EVTL.US,D,20260218,000000,4.48,4.635,4.44,4.49,515714,0
diff --git a/daily/us/nyse stocks/1/femd.us.txt b/daily/us/nyse stocks/1/femd.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..197d93a0664fb3c477576ef4219f17d65caa5001
--- /dev/null
+++ b/daily/us/nyse stocks/1/femd.us.txt	
@@ -0,0 +1,15 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FEMD.US,D,20260128,000000,34.9684,34.9684,34.9684,34.9684,4,0
+FEMD.US,D,20260129,000000,35.6,35.6,34.6299,34.8868,4759,0
+FEMD.US,D,20260130,000000,34.57,34.6168,34.5699,34.6168,620,0
+FEMD.US,D,20260202,000000,34.63,34.9759,34.63,34.9759,103,0
+FEMD.US,D,20260204,000000,35.8084,35.8096,35.42,35.6343,5832,0
+FEMD.US,D,20260205,000000,35.7,35.7,35.4192,35.4192,4321,0
+FEMD.US,D,20260206,000000,36.1789,36.4712,36.1789,36.4712,30180,0
+FEMD.US,D,20260209,000000,36.48,36.61,36.36,36.5387,2228,0
+FEMD.US,D,20260210,000000,36.64,36.7,36.5949,36.5949,1309,0
+FEMD.US,D,20260211,000000,36.53,36.56,36.445,36.5177,301,0
+FEMD.US,D,20260212,000000,36.52,36.52,35.76,35.8765,468,0
+FEMD.US,D,20260213,000000,36.34,36.34,36.1314,36.1314,1346,0
+FEMD.US,D,20260217,000000,36.06,36.21,36.06,36.2077,463,0
+FEMD.US,D,20260218,000000,36.65,36.65,36.65,36.65,223,0
diff --git a/daily/us/nyse stocks/1/floc.us.txt b/daily/us/nyse stocks/1/floc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9f96128e675e2731f8813908d4ba2cb5d5d67cbc
--- /dev/null
+++ b/daily/us/nyse stocks/1/floc.us.txt	
@@ -0,0 +1,274 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FLOC.US,D,20250116,000000,29,30,28.25,29.7,6442405,0
+FLOC.US,D,20250117,000000,29.52,30,28.3,30,1157823,0
+FLOC.US,D,20250121,000000,30.23,30.5,29.52,30.25,809904,0
+FLOC.US,D,20250122,000000,30.11,30.24,29.02,29.42,1152867,0
+FLOC.US,D,20250123,000000,29.81,30,29.1,29.37,2267934,0
+FLOC.US,D,20250124,000000,29.37,29.5366,28.29,28.29,432922,0
+FLOC.US,D,20250127,000000,28.13,29.38,27.86,28.83,564922,0
+FLOC.US,D,20250128,000000,28.64,29.12,27.9,28.18,340932,0
+FLOC.US,D,20250129,000000,27.73,29.57,27.02,29.13,830187,0
+FLOC.US,D,20250130,000000,28.975,29.28,28.7444,28.97,196427,0
+FLOC.US,D,20250131,000000,28.79,29.22,27.99,28,274167,0
+FLOC.US,D,20250203,000000,28.315,28.49,27.54,28.44,308706,0
+FLOC.US,D,20250204,000000,28.38,29.09,28.3756,28.55,303209,0
+FLOC.US,D,20250205,000000,28.5607,28.675,27.925,28.33,180672,0
+FLOC.US,D,20250206,000000,28.35,28.77,27.9,28.5,227664,0
+FLOC.US,D,20250207,000000,28.5,29.045,28.37,28.65,184241,0
+FLOC.US,D,20250210,000000,28.74,29.14,28.21,28.51,409154,0
+FLOC.US,D,20250211,000000,28.12,28.24,26.9,27,426987,0
+FLOC.US,D,20250212,000000,26.71,27.21,26.27,26.95,387691,0
+FLOC.US,D,20250213,000000,26.9,27.22,26.185,26.25,256136,0
+FLOC.US,D,20250214,000000,26.51,26.51,25.62,26.3,286312,0
+FLOC.US,D,20250218,000000,26.2412,27.56,26.2412,27.45,218878,0
+FLOC.US,D,20250219,000000,27.1275,27.645,26.96,26.99,138566,0
+FLOC.US,D,20250220,000000,27.17,27.54,26.87,27.14,265887,0
+FLOC.US,D,20250221,000000,27.365,27.43,26.82,26.94,132922,0
+FLOC.US,D,20250224,000000,27.0425,27.08,26.18,26.36,213032,0
+FLOC.US,D,20250225,000000,26.315,26.55,25,25.27,558388,0
+FLOC.US,D,20250226,000000,25.75,26.595,25.57,26.44,256518,0
+FLOC.US,D,20250227,000000,26.8,26.8,25.49,25.69,299384,0
+FLOC.US,D,20250228,000000,26,26.39,25.22,25.8,399058,0
+FLOC.US,D,20250303,000000,25.585,26.05,24.77,24.77,202665,0
+FLOC.US,D,20250304,000000,24.36,24.36,23.02,23.79,288558,0
+FLOC.US,D,20250305,000000,23.5,23.99,21.9,22.85,421694,0
+FLOC.US,D,20250306,000000,22.65,23.99,22.36,23.41,531017,0
+FLOC.US,D,20250307,000000,23.7001,23.91,22.48,22.72,519439,0
+FLOC.US,D,20250310,000000,23.09,23.14,21.31,21.86,690715,0
+FLOC.US,D,20250311,000000,21.88,22.65,21.425,22.51,324880,0
+FLOC.US,D,20250312,000000,22.99,23.51,22.66,23.35,206904,0
+FLOC.US,D,20250313,000000,23.54,23.59,22.71,22.86,251707,0
+FLOC.US,D,20250314,000000,22.75,23.74,22.75,23.21,279954,0
+FLOC.US,D,20250317,000000,23.06,24.44,23.06,24.3,546945,0
+FLOC.US,D,20250318,000000,24.84,26.7399,23.11,24.44,502257,0
+FLOC.US,D,20250319,000000,24.17,24.82,23.75,24.56,621089,0
+FLOC.US,D,20250320,000000,24.22,24.69,23.81,24.48,518104,0
+FLOC.US,D,20250321,000000,24.32,25.81,24.26,25.12,4887516,0
+FLOC.US,D,20250324,000000,25.34,26.51,25.03,26.09,376192,0
+FLOC.US,D,20250325,000000,25.99,26.43,25.4678,25.7,629902,0
+FLOC.US,D,20250326,000000,25.58,26.06,25.05,25.83,373691,0
+FLOC.US,D,20250327,000000,25.55,26.116,25.55,25.8,269838,0
+FLOC.US,D,20250328,000000,25.785,26.035,25.54,25.98,249744,0
+FLOC.US,D,20250331,000000,25.595,26.1,25.28,25.65,611729,0
+FLOC.US,D,20250401,000000,25.4396,25.61,24.04,24.61,620146,0
+FLOC.US,D,20250402,000000,24.485,24.62,23.93,24.3,673240,0
+FLOC.US,D,20250403,000000,22.84,23.425,21.65,21.97,456644,0
+FLOC.US,D,20250404,000000,21.2,21.54,18.05,18.87,1158988,0
+FLOC.US,D,20250407,000000,18.06,19.92,17.7696,18.96,523318,0
+FLOC.US,D,20250408,000000,19.33,19.44,17.075,17.38,593656,0
+FLOC.US,D,20250409,000000,17.14,20.48,16.69,20.27,1167223,0
+FLOC.US,D,20250410,000000,19.26,19.77,18.22,18.81,330137,0
+FLOC.US,D,20250411,000000,18.95,19.215,17.68,18.75,582521,0
+FLOC.US,D,20250414,000000,19.24,19.8099,18.65,19.01,538367,0
+FLOC.US,D,20250415,000000,18.865,19.4,18.7,18.81,202999,0
+FLOC.US,D,20250416,000000,19.36,19.91,18.74,19.76,493948,0
+FLOC.US,D,20250417,000000,20.06,20.87,19.77,20.04,329251,0
+FLOC.US,D,20250421,000000,19.73,19.83,19.28,19.33,165366,0
+FLOC.US,D,20250422,000000,19.745,20.04,19.21,19.47,423283,0
+FLOC.US,D,20250423,000000,20.005,20.23,18.75,18.96,347191,0
+FLOC.US,D,20250424,000000,19.18,19.91,19.05,19.76,201300,0
+FLOC.US,D,20250425,000000,19.57,20.72,19.38,20.53,233327,0
+FLOC.US,D,20250428,000000,20.76,20.8,20.1,20.33,170109,0
+FLOC.US,D,20250429,000000,20.12,20.58,20.02,20.28,144806,0
+FLOC.US,D,20250430,000000,19.78,20.1,19.12,19.32,179594,0
+FLOC.US,D,20250501,000000,19.33,20.26,19.2,20.19,204661,0
+FLOC.US,D,20250502,000000,20.795,21.73,20.5,21.39,177593,0
+FLOC.US,D,20250505,000000,21.38,21.64,20.745,21.32,261799,0
+FLOC.US,D,20250506,000000,21.48,21.795,21.19,21.32,319172,0
+FLOC.US,D,20250507,000000,21.37,21.55,20.67,20.83,234454,0
+FLOC.US,D,20250508,000000,21.015,21.58,20.83,21.51,208777,0
+FLOC.US,D,20250509,000000,21.35,22.72,21.35,22.66,194128,0
+FLOC.US,D,20250512,000000,23.59,24.3,22.645,22.84,464470,0
+FLOC.US,D,20250513,000000,21.08,21.73,19.98,19.98,947518,0
+FLOC.US,D,20250514,000000,19.76,20.56,19.09,20.39,1254468,0
+FLOC.US,D,20250515,000000,19.945,20.23,19.27,19.38,415850,0
+FLOC.US,D,20250516,000000,19.325,19.43,18.915,19.08,239027,0
+FLOC.US,D,20250519,000000,18.91,19.27,18.61,19.17,276668,0
+FLOC.US,D,20250520,000000,19.12,19.32,18.58,18.79,229194,0
+FLOC.US,D,20250521,000000,18.55,18.98,18.19,18.26,187798,0
+FLOC.US,D,20250522,000000,18.105,18.35,17.47,18.2,880064,0
+FLOC.US,D,20250523,000000,18.01,18.52,17.82,18.32,253094,0
+FLOC.US,D,20250527,000000,17.955,18.2199,17.25,17.72,526645,0
+FLOC.US,D,20250528,000000,18.045,18.485,17.28,17.32,969511,0
+FLOC.US,D,20250529,000000,17.425,17.76,17.25,17.45,222377,0
+FLOC.US,D,20250530,000000,17.13,17.7,16.63,17.21,538978,0
+FLOC.US,D,20250602,000000,17.57,18.46,17.3375,18.39,464163,0
+FLOC.US,D,20250603,000000,18.275,18.28,17.4,17.47,474068,0
+FLOC.US,D,20250604,000000,17.45,17.748,15.825,16.67,519517,0
+FLOC.US,D,20250605,000000,16.77,17.0685,16.44,16.77,490837,0
+FLOC.US,D,20250606,000000,17.18,17.4409,16.52,16.97,180576,0
+FLOC.US,D,20250609,000000,17.2,17.64,16.785,16.96,305634,0
+FLOC.US,D,20250610,000000,17.03,17.95,17.03,17.53,202536,0
+FLOC.US,D,20250611,000000,17.675,18.07,17.41,17.83,264026,0
+FLOC.US,D,20250612,000000,17.8,18.05,17.39,17.68,144388,0
+FLOC.US,D,20250613,000000,18.69,20,18.2666,18.52,491762,0
+FLOC.US,D,20250616,000000,18.37,18.99,18.05,18.06,459174,0
+FLOC.US,D,20250617,000000,18.03,18.679,17.61,17.78,312728,0
+FLOC.US,D,20250618,000000,17.78,18.26,17.5,17.55,312685,0
+FLOC.US,D,20250620,000000,17.95,18.0699,17.42,17.46,371827,0
+FLOC.US,D,20250623,000000,17.52,17.86,17.11,17.55,525338,0
+FLOC.US,D,20250624,000000,17.205,17.99,17.155,17.82,357143,0
+FLOC.US,D,20250625,000000,17.8307,17.85,16.975,17.36,376825,0
+FLOC.US,D,20250626,000000,17.505,17.84,17.135,17.84,548020,0
+FLOC.US,D,20250627,000000,17.875,18.55,17.5,17.85,702825,0
+FLOC.US,D,20250630,000000,17.85,18.11,17.585,17.81,462538,0
+FLOC.US,D,20250701,000000,17.77,18.32,17.25,18.26,357939,0
+FLOC.US,D,20250702,000000,18.44,18.53,17.68,18.01,634657,0
+FLOC.US,D,20250703,000000,18.08,18.46,18.08,18.18,338678,0
+FLOC.US,D,20250707,000000,18.2,18.53,17.61,18.04,686184,0
+FLOC.US,D,20250708,000000,18.29,18.99,18.14,18.7,279914,0
+FLOC.US,D,20250709,000000,18.94,18.94,17.8,18.02,297636,0
+FLOC.US,D,20250710,000000,17.6601,18.18,17.46,17.97,185004,0
+FLOC.US,D,20250711,000000,17.4109,18.32,17.4109,18.29,215827,0
+FLOC.US,D,20250714,000000,18.28,18.305,17.77,17.91,181895,0
+FLOC.US,D,20250715,000000,17.935,18.15,17.12,17.2,511575,0
+FLOC.US,D,20250716,000000,17.43,17.6369,17.06,17.58,596361,0
+FLOC.US,D,20250717,000000,17.5,18.725,17.475,18.6,441594,0
+FLOC.US,D,20250718,000000,18.73,19.2,18.62,18.82,315790,0
+FLOC.US,D,20250721,000000,18.82,19.22,18.65,18.71,307306,0
+FLOC.US,D,20250722,000000,18.54,19.48,18.54,19.35,325454,0
+FLOC.US,D,20250723,000000,19.775,20.38,19.53,19.76,222664,0
+FLOC.US,D,20250724,000000,19.47,20.03,19.46,19.66,155157,0
+FLOC.US,D,20250725,000000,19.795,19.92,19.55,19.74,100666,0
+FLOC.US,D,20250728,000000,19.975,20.48,19.83,20.09,140067,0
+FLOC.US,D,20250729,000000,20.17,20.17,19.47,19.68,268080,0
+FLOC.US,D,20250730,000000,19.83,19.83,18.85,19.03,223996,0
+FLOC.US,D,20250731,000000,18.6528,19.15,18.43,18.7,152428,0
+FLOC.US,D,20250801,000000,18.505,18.59,17.09,17.19,272087,0
+FLOC.US,D,20250804,000000,17.33,17.4,16.98,17.14,592151,0
+FLOC.US,D,20250805,000000,18.84,18.97,17.325,17.76,544714,0
+FLOC.US,D,20250806,000000,17.54,17.54,15.58,15.97,683185,0
+FLOC.US,D,20250807,000000,16.25,16.48,15.6,15.76,410931,0
+FLOC.US,D,20250808,000000,15.98,16.2,15.6655,16.05,247738,0
+FLOC.US,D,20250811,000000,15.99,16.23,15.75,15.75,312863,0
+FLOC.US,D,20250812,000000,15.855,16.52,15.75,16.36,432162,0
+FLOC.US,D,20250813,000000,16.255,16.535,16,16.16,366530,0
+FLOC.US,D,20250814,000000,16.4189,16.4189,15.92,16.25,204330,0
+FLOC.US,D,20250815,000000,16.17,16.26,15.92,15.92,351629,0
+FLOC.US,D,20250818,000000,16.07,16.31,15.88,16,350356,0
+FLOC.US,D,20250819,000000,16.06,16.215,15.585,15.65,331267,0
+FLOC.US,D,20250820,000000,15.77,15.8899,14.89,14.99,433512,0
+FLOC.US,D,20250821,000000,15.605,16,14.98,15.94,452229,0
+FLOC.US,D,20250822,000000,15.83,16.52,15.75,16.52,730561,0
+FLOC.US,D,20250825,000000,16.375,16.5,15.92,15.95,314093,0
+FLOC.US,D,20250826,000000,16.07,16.23,15.92,16.23,318290,0
+FLOC.US,D,20250827,000000,16.04,16.44,16.04,16.16,190112,0
+FLOC.US,D,20250828,000000,16.28,16.28,16,16.16,251966,0
+FLOC.US,D,20250829,000000,16.2285,16.49,16.19,16.32,490130,0
+FLOC.US,D,20250902,000000,16.16,16.465,15.95,16.14,290815,0
+FLOC.US,D,20250903,000000,15.96,16.29,15.93,16.05,382752,0
+FLOC.US,D,20250904,000000,15.97,16.14,15.8,16.06,276432,0
+FLOC.US,D,20250905,000000,15.84,16.01,15.21,15.56,379677,0
+FLOC.US,D,20250908,000000,16.035,16.035,15.12,15.21,396783,0
+FLOC.US,D,20250909,000000,15.4,15.6,15.095,15.15,284066,0
+FLOC.US,D,20250910,000000,15.17,16,15,15.97,279455,0
+FLOC.US,D,20250911,000000,15.91,16.28,15.65,16.19,204131,0
+FLOC.US,D,20250912,000000,16.06,16.19,15.77,15.84,160786,0
+FLOC.US,D,20250915,000000,16.015,16.602,15.84,16.4,269848,0
+FLOC.US,D,20250916,000000,16.395,16.86,16.35,16.81,416605,0
+FLOC.US,D,20250917,000000,16.69,17,16.015,16.09,322016,0
+FLOC.US,D,20250918,000000,16.27,16.27,15.89,15.92,174943,0
+FLOC.US,D,20250919,000000,15.92,15.985,15.25,15.25,443862,0
+FLOC.US,D,20250922,000000,15.37,15.475,15.05,15.31,278273,0
+FLOC.US,D,20250923,000000,15.62,16.2,15.41,15.69,265561,0
+FLOC.US,D,20250924,000000,15.925,16.185,15.76,15.83,209171,0
+FLOC.US,D,20250925,000000,15.8,16,15.6751,15.69,173789,0
+FLOC.US,D,20250926,000000,15.6,16.16,15.6,16.01,259846,0
+FLOC.US,D,20250929,000000,15.9,15.9,15.24,15.3,348645,0
+FLOC.US,D,20250930,000000,15.03,15.18,14.675,14.85,345021,0
+FLOC.US,D,20251001,000000,14.79,15.14,14.64,15.13,616021,0
+FLOC.US,D,20251002,000000,15.2,15.76,15.13,15.26,424271,0
+FLOC.US,D,20251003,000000,15.37,15.61,15.19,15.52,250526,0
+FLOC.US,D,20251006,000000,15.8,15.99,15.11,15.48,525337,0
+FLOC.US,D,20251007,000000,15.49,15.57,14.9476,15.5,392330,0
+FLOC.US,D,20251008,000000,15.675,15.675,15.3,15.63,182745,0
+FLOC.US,D,20251009,000000,15.6,15.725,15.02,15.13,182579,0
+FLOC.US,D,20251010,000000,15,15.2,14.03,14.25,418116,0
+FLOC.US,D,20251013,000000,14.395,14.66,14.26,14.53,235926,0
+FLOC.US,D,20251014,000000,14.12,14.85,14.12,14.75,279518,0
+FLOC.US,D,20251015,000000,14.88,15.18,14.7586,15.14,216808,0
+FLOC.US,D,20251016,000000,15.095,15.29,14.45,14.47,275117,0
+FLOC.US,D,20251017,000000,14.68,14.8259,14.06,14.66,195987,0
+FLOC.US,D,20251020,000000,14.855,15.19,14.65,15.1,222114,0
+FLOC.US,D,20251021,000000,15.065,15.61,14.94,15.26,182801,0
+FLOC.US,D,20251022,000000,15.595,15.77,15.29,15.3,496393,0
+FLOC.US,D,20251023,000000,15.61,15.975,15.34,15.8,1360194,0
+FLOC.US,D,20251024,000000,15.92,16.28,15.73,15.74,742569,0
+FLOC.US,D,20251027,000000,16.12,16.35,15.95,16.15,426360,0
+FLOC.US,D,20251028,000000,16.105,16.37,15.6,15.61,233691,0
+FLOC.US,D,20251029,000000,15.1701,16.34,15.17,15.98,680573,0
+FLOC.US,D,20251030,000000,16.02,16.26,15.87,15.97,328647,0
+FLOC.US,D,20251031,000000,15.85,16.275,15.71,16.2,494684,0
+FLOC.US,D,20251103,000000,16.27,16.43,15.805,16.22,313294,0
+FLOC.US,D,20251104,000000,16.13,16.29,15.76,16.09,310992,0
+FLOC.US,D,20251105,000000,16.3,18.63,16.29,18.58,769874,0
+FLOC.US,D,20251106,000000,18.165,18.4,16.8225,17.04,523624,0
+FLOC.US,D,20251107,000000,17.1,17.439,16.14,16.54,299761,0
+FLOC.US,D,20251110,000000,16.61,17.4,16.36,17.06,338492,0
+FLOC.US,D,20251111,000000,17.3,17.935,17.25,17.47,256951,0
+FLOC.US,D,20251112,000000,17.34,17.65,16.54,16.72,216430,0
+FLOC.US,D,20251113,000000,16.84,17.15,16.135,16.25,200931,0
+FLOC.US,D,20251114,000000,16.4,16.68,16.02,16.5,209346,0
+FLOC.US,D,20251117,000000,16.405,16.885,16.18,16.46,368265,0
+FLOC.US,D,20251118,000000,16.5766,16.92,16.13,16.78,197498,0
+FLOC.US,D,20251119,000000,16.56,16.86,16.395,16.57,191505,0
+FLOC.US,D,20251120,000000,16.73,17.07,15.82,16.02,230757,0
+FLOC.US,D,20251121,000000,15.904,16.45,15.74,16.28,297151,0
+FLOC.US,D,20251124,000000,16.45,16.62,15.72,16.13,267409,0
+FLOC.US,D,20251125,000000,16.31,16.615,15.95,16.54,153878,0
+FLOC.US,D,20251126,000000,16.54,16.84,16.33,16.75,144305,0
+FLOC.US,D,20251128,000000,16.7,17.25,16.7,16.97,114837,0
+FLOC.US,D,20251201,000000,16.89,17.18,16.74,16.87,302510,0
+FLOC.US,D,20251202,000000,16.85,17.36,16.41,17.23,314647,0
+FLOC.US,D,20251203,000000,17.2965,18,17.2491,17.95,253984,0
+FLOC.US,D,20251204,000000,18.18,19.1,18.02,18.24,924835,0
+FLOC.US,D,20251205,000000,18,18.49,17.8,18,404591,0
+FLOC.US,D,20251208,000000,18.0552,18.29,17.72,17.84,484127,0
+FLOC.US,D,20251209,000000,18.26,18.3,17.7601,17.85,358660,0
+FLOC.US,D,20251210,000000,18.02,18.69,17.75,18.55,729211,0
+FLOC.US,D,20251211,000000,18.335,18.99,18,18.92,473206,0
+FLOC.US,D,20251212,000000,19.11,19.335,18.6,18.62,233116,0
+FLOC.US,D,20251215,000000,18.755,18.9371,17.95,18.09,246057,0
+FLOC.US,D,20251216,000000,17.84,18.15,17.3115,17.94,374199,0
+FLOC.US,D,20251217,000000,18.415,18.485,17.86,17.89,254085,0
+FLOC.US,D,20251218,000000,18.205,18.51,17.795,17.95,522555,0
+FLOC.US,D,20251219,000000,18.275,18.76,17.85,18.05,395995,0
+FLOC.US,D,20251222,000000,18.1,18.515,17.995,18.28,218925,0
+FLOC.US,D,20251223,000000,18.25,18.44,17.95,18.22,238129,0
+FLOC.US,D,20251224,000000,17.6,18.58,17.6,18.02,120214,0
+FLOC.US,D,20251226,000000,18.02,18.285,17.865,18.01,168932,0
+FLOC.US,D,20251229,000000,18,18.32,18,18.27,118544,0
+FLOC.US,D,20251230,000000,18.465,18.8,18.36,18.78,181443,0
+FLOC.US,D,20251231,000000,18.785,18.89,18.505,18.74,284786,0
+FLOC.US,D,20260102,000000,18.74,19.07,18.64,19.02,209589,0
+FLOC.US,D,20260105,000000,19.425,19.83,18.23,19.09,428230,0
+FLOC.US,D,20260106,000000,19.1,19.3,18.73,19.16,189773,0
+FLOC.US,D,20260107,000000,19.3,19.3,18.58,18.69,116875,0
+FLOC.US,D,20260108,000000,18.905,19.735,18.75,19.52,167714,0
+FLOC.US,D,20260109,000000,19.38,19.8474,19.175,19.33,131385,0
+FLOC.US,D,20260112,000000,19.2,19.5,19.02,19.24,125510,0
+FLOC.US,D,20260113,000000,19.4998,20.06,19.34,19.7,184878,0
+FLOC.US,D,20260114,000000,19.89,20.33,19.64,19.78,206617,0
+FLOC.US,D,20260115,000000,19.98,20.14,19.74,19.87,263933,0
+FLOC.US,D,20260116,000000,19.935,20.53,19.73,20.41,175370,0
+FLOC.US,D,20260120,000000,20.305,20.6,19.88,20.1,143244,0
+FLOC.US,D,20260121,000000,20.44,21.29,20.43,20.98,208416,0
+FLOC.US,D,20260122,000000,21.06,21.32,20.78,21,230979,0
+FLOC.US,D,20260123,000000,21.275,21.64,20.46,20.52,306803,0
+FLOC.US,D,20260126,000000,20.76,21.12,20.52,20.76,188435,0
+FLOC.US,D,20260127,000000,20.77,20.99,20.37,20.49,175937,0
+FLOC.US,D,20260128,000000,20.525,20.7699,19.79,19.82,222372,0
+FLOC.US,D,20260129,000000,19.65,21,19.461,20.56,349786,0
+FLOC.US,D,20260130,000000,20.24,21.045,20.2,20.9,243108,0
+FLOC.US,D,20260202,000000,20.55,21.46,20.42,21.16,389462,0
+FLOC.US,D,20260203,000000,21.815,22.736,21.78,22.62,686481,0
+FLOC.US,D,20260204,000000,22.945,23.3122,21.87,22.15,342362,0
+FLOC.US,D,20260205,000000,21.805,22,20.85,21.26,321193,0
+FLOC.US,D,20260206,000000,21.701,23.23,21.64,22.84,500786,0
+FLOC.US,D,20260209,000000,21.5,23.22,21.5,22.61,486014,0
+FLOC.US,D,20260210,000000,22.39,23.11,22.01,22.16,373669,0
+FLOC.US,D,20260211,000000,22.56,23.195,22.27,22.3,186748,0
+FLOC.US,D,20260212,000000,22.34,22.7,21.76,21.77,287560,0
+FLOC.US,D,20260213,000000,22.05,22.32,21.82,21.82,223694,0
+FLOC.US,D,20260217,000000,21.51,22.26,21.51,21.8,321850,0
+FLOC.US,D,20260218,000000,22.53,23.44,22.195,22.77,458424,0
diff --git a/daily/us/nyse stocks/1/fph.us.txt b/daily/us/nyse stocks/1/fph.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8ee48f4169861bca5938adb16d5951f8b8fcea7f
--- /dev/null
+++ b/daily/us/nyse stocks/1/fph.us.txt	
@@ -0,0 +1,2207 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FPH.US,D,20170510,000000,15.2,15.59,14.9,15.04,5479260,0
+FPH.US,D,20170511,000000,15.09,15.25,14.78,15.21,492276,0
+FPH.US,D,20170512,000000,15.12,15.98,15.05,15.96,249259,0
+FPH.US,D,20170515,000000,16.16,16.74,16,16.45,982409,0
+FPH.US,D,20170516,000000,16.56,16.56,15.85,16.12,382086,0
+FPH.US,D,20170517,000000,16.18,16.2328,15.68,16,248360,0
+FPH.US,D,20170518,000000,16,16.084,15.8505,15.93,160091,0
+FPH.US,D,20170519,000000,16.03,16.1,15.86,16,107939,0
+FPH.US,D,20170522,000000,16.14,16.17,15.81,15.81,35786,0
+FPH.US,D,20170523,000000,15.7,16.21,15.4068,15.98,145500,0
+FPH.US,D,20170524,000000,16.05,16.48,15.61,15.66,264010,0
+FPH.US,D,20170525,000000,15.75,16.09,15.6,16.03,113517,0
+FPH.US,D,20170526,000000,15.95,16,15.38,15.72,189283,0
+FPH.US,D,20170530,000000,15.66,15.97,15.64,15.69,52850,0
+FPH.US,D,20170531,000000,15.72,16.24,15.61,15.61,91816,0
+FPH.US,D,20170601,000000,15.6,15.81,15.285,15.65,89388,0
+FPH.US,D,20170602,000000,15.74,15.95,15.6,15.7,126974,0
+FPH.US,D,20170605,000000,15.78,15.78,15.28,15.5,391443,0
+FPH.US,D,20170606,000000,15.68,15.69,15.2,15.37,102756,0
+FPH.US,D,20170607,000000,15.24,15.5,15.05,15.14,103556,0
+FPH.US,D,20170608,000000,15.01,15.2,14.91,14.98,97334,0
+FPH.US,D,20170609,000000,15,15.5,14.79,15.25,304162,0
+FPH.US,D,20170612,000000,15.12,15.3513,14.59,14.85,146327,0
+FPH.US,D,20170613,000000,14.81,14.86,14.25,14.72,80646,0
+FPH.US,D,20170614,000000,14.66,14.71,14.3801,14.47,292608,0
+FPH.US,D,20170615,000000,14.4,14.56,14.3,14.38,279486,0
+FPH.US,D,20170616,000000,14.26,14.43,14.01,14.25,167540,0
+FPH.US,D,20170619,000000,14.25,14.58,14.13,14.55,106829,0
+FPH.US,D,20170620,000000,14.53,14.78,14.53,14.61,116610,0
+FPH.US,D,20170621,000000,14.73,14.92,14.5,14.56,109155,0
+FPH.US,D,20170622,000000,14.59,14.59,14.25,14.55,56173,0
+FPH.US,D,20170623,000000,14.59,14.59,14.25,14.51,30680,0
+FPH.US,D,20170626,000000,14.57,14.64,14.27,14.53,388594,0
+FPH.US,D,20170627,000000,14.54,14.61,14.14,14.33,74950,0
+FPH.US,D,20170628,000000,14.38,14.89,14.28,14.86,171482,0
+FPH.US,D,20170629,000000,14.84,15,14.63,14.73,105795,0
+FPH.US,D,20170630,000000,14.83,14.95,14.65,14.76,23970,0
+FPH.US,D,20170703,000000,14.86,14.94,14.615,14.79,80413,0
+FPH.US,D,20170705,000000,14.67,14.9,14.2,14.37,98129,0
+FPH.US,D,20170706,000000,14.22,14.51,14.05,14.1,83112,0
+FPH.US,D,20170707,000000,14.14,14.26,13.8,14.01,222718,0
+FPH.US,D,20170710,000000,14,14.69,13.92,14.52,119910,0
+FPH.US,D,20170711,000000,14.48,14.69,14.055,14.3,52651,0
+FPH.US,D,20170712,000000,14.24,14.42,14.01,14.35,92085,0
+FPH.US,D,20170713,000000,14.4,14.66,14.25,14.54,69674,0
+FPH.US,D,20170714,000000,14.51,14.5825,14.2,14.25,41765,0
+FPH.US,D,20170717,000000,14.2,14.72,14.2,14.42,54112,0
+FPH.US,D,20170718,000000,14.5,14.685,14.35,14.51,227090,0
+FPH.US,D,20170719,000000,14.54,14.55,14.25,14.47,72293,0
+FPH.US,D,20170720,000000,14.54,14.6,14.1,14.55,15921,0
+FPH.US,D,20170721,000000,14.5,14.75,14.39,14.57,82052,0
+FPH.US,D,20170724,000000,14.54,14.54,14.18,14.3,29950,0
+FPH.US,D,20170725,000000,14.21,14.625,14.0334,14.53,15702,0
+FPH.US,D,20170726,000000,14.53,14.79,14.5,14.65,89934,0
+FPH.US,D,20170727,000000,14.6,14.85,14.53,14.65,62601,0
+FPH.US,D,20170728,000000,14.6,14.725,14.44,14.62,28860,0
+FPH.US,D,20170731,000000,14.6,15.44,14.51,14.9,62005,0
+FPH.US,D,20170801,000000,15.14,15.14,14.675,15,130821,0
+FPH.US,D,20170802,000000,15,15.45,14.58,14.9,219336,0
+FPH.US,D,20170803,000000,15,15.07,14.75,14.77,32980,0
+FPH.US,D,20170804,000000,14.75,15.12,14.72,15.11,27345,0
+FPH.US,D,20170807,000000,15,15.36,14.59,15,47382,0
+FPH.US,D,20170808,000000,14.89,15.2,14.7,15,148334,0
+FPH.US,D,20170809,000000,14.86,14.92,14.41,14.53,94630,0
+FPH.US,D,20170810,000000,14.38,14.53,13.8,13.81,338062,0
+FPH.US,D,20170811,000000,13.65,13.89,13.5,13.75,224219,0
+FPH.US,D,20170814,000000,13.88,14.075,13.67,14.01,87197,0
+FPH.US,D,20170815,000000,13.96,14.065,13.905,14.05,34653,0
+FPH.US,D,20170816,000000,13.985,14.31,13.8849,14.25,75622,0
+FPH.US,D,20170817,000000,14.15,14.29,14.0801,14.11,54537,0
+FPH.US,D,20170818,000000,14.045,14.33,13.91,14.11,49102,0
+FPH.US,D,20170821,000000,14.09,14.35,13.91,14.1,49742,0
+FPH.US,D,20170822,000000,14.0721,14.15,13.935,14.02,109397,0
+FPH.US,D,20170823,000000,14.11,14.6,13.935,14.46,80508,0
+FPH.US,D,20170824,000000,14.35,14.54,14.1,14.28,126832,0
+FPH.US,D,20170825,000000,14.32,14.64,13.9,13.99,124268,0
+FPH.US,D,20170828,000000,13.99,14.5,13.92,14.35,156012,0
+FPH.US,D,20170829,000000,14.35,14.56,14.025,14.38,97783,0
+FPH.US,D,20170830,000000,14.3,14.58,14.09,14.42,352248,0
+FPH.US,D,20170831,000000,14.37,14.5,14.05,14.15,296001,0
+FPH.US,D,20170901,000000,14.32,14.48,14,14.26,136955,0
+FPH.US,D,20170905,000000,14.31,14.37,13.51,13.73,131445,0
+FPH.US,D,20170906,000000,13.73,13.88,13.25,13.45,125771,0
+FPH.US,D,20170907,000000,13.45,13.52,13.18,13.26,115503,0
+FPH.US,D,20170908,000000,13.27,13.6,13.12,13.37,55446,0
+FPH.US,D,20170911,000000,13.51,13.56,13.2,13.42,69318,0
+FPH.US,D,20170912,000000,13.45,13.64,13.28,13.43,113876,0
+FPH.US,D,20170913,000000,13.3503,13.58,13.3,13.41,84050,0
+FPH.US,D,20170914,000000,13.42,13.48,13.22,13.35,43896,0
+FPH.US,D,20170915,000000,13.4,13.69,13.2701,13.37,100697,0
+FPH.US,D,20170918,000000,13.34,13.94,13.3,13.57,52316,0
+FPH.US,D,20170919,000000,13.62,13.84,13.4043,13.53,22696,0
+FPH.US,D,20170920,000000,13.54,13.82,13.28,13.6,206264,0
+FPH.US,D,20170921,000000,13.5,13.58,13.2,13.35,319974,0
+FPH.US,D,20170922,000000,13.37,13.6,13.01,13.06,101533,0
+FPH.US,D,20170925,000000,13.2,13.55,13,13.17,99356,0
+FPH.US,D,20170926,000000,13.23,13.78,13.23,13.58,334046,0
+FPH.US,D,20170927,000000,13.58,13.6225,13.37,13.5,24077,0
+FPH.US,D,20170928,000000,13.44,13.84,13.31,13.53,62992,0
+FPH.US,D,20170929,000000,13.595,13.9,13.445,13.64,127806,0
+FPH.US,D,20171002,000000,13.61,13.81,13.48,13.55,30701,0
+FPH.US,D,20171003,000000,13.63,13.87,13.4,13.51,196942,0
+FPH.US,D,20171004,000000,13.63,13.65,13.53,13.58,16231,0
+FPH.US,D,20171005,000000,13.66,13.97,13.63,13.81,48267,0
+FPH.US,D,20171006,000000,13.79,13.86,13.6483,13.71,17861,0
+FPH.US,D,20171009,000000,13.79,13.92,13.7,13.7,18684,0
+FPH.US,D,20171010,000000,13.81,13.88,13.59,13.64,16009,0
+FPH.US,D,20171011,000000,13.52,13.99,13.52,13.75,14325,0
+FPH.US,D,20171012,000000,13.72,13.95,13.6,13.69,11811,0
+FPH.US,D,20171013,000000,13.8,13.8,13.6,13.61,15480,0
+FPH.US,D,20171016,000000,13.61,13.795,13.22,13.27,27447,0
+FPH.US,D,20171017,000000,13.38,13.47,13.2,13.46,40466,0
+FPH.US,D,20171018,000000,13.6,13.7123,13.03,13.1,76055,0
+FPH.US,D,20171019,000000,13.09,13.3,12.8,13.07,148215,0
+FPH.US,D,20171020,000000,13.1,13.46,12.8,13.23,258492,0
+FPH.US,D,20171023,000000,13.38,13.38,12.7,13.09,110255,0
+FPH.US,D,20171024,000000,13.12,13.38,13,13,60787,0
+FPH.US,D,20171025,000000,13.02,13.22,12.9,13.04,85145,0
+FPH.US,D,20171026,000000,13.17,13.5,12.82,12.83,134026,0
+FPH.US,D,20171027,000000,12.98,13.16,12.86,13.08,54082,0
+FPH.US,D,20171030,000000,13.01,13.1,12.75,12.83,67069,0
+FPH.US,D,20171031,000000,13,13.14,12.78,12.85,126532,0
+FPH.US,D,20171101,000000,12.84,12.98,12.61,12.81,220249,0
+FPH.US,D,20171102,000000,12.81,13.2,12,12.25,190447,0
+FPH.US,D,20171103,000000,12.13,12.63,12,12.63,179030,0
+FPH.US,D,20171106,000000,12.53,12.92,12.28,12.72,257831,0
+FPH.US,D,20171107,000000,12.8,12.92,12.25,12.62,257997,0
+FPH.US,D,20171108,000000,12.63,13.41,12.25,13.3,263074,0
+FPH.US,D,20171109,000000,13,14.46,12.99,13.25,153540,0
+FPH.US,D,20171110,000000,13.25,13.76,13.18,13.74,121862,0
+FPH.US,D,20171113,000000,13.75,13.88,13.58,13.76,110652,0
+FPH.US,D,20171114,000000,13.76,14.4,13.65,14.2,100379,0
+FPH.US,D,20171115,000000,14.09,14.22,13.48,13.83,280931,0
+FPH.US,D,20171116,000000,13.83,14.27,13.62,14.01,111241,0
+FPH.US,D,20171117,000000,13.92,13.93,13.64,13.84,75296,0
+FPH.US,D,20171120,000000,13.9,13.99,13.55,13.95,72412,0
+FPH.US,D,20171121,000000,13.99,14.11,13.83,13.9,86032,0
+FPH.US,D,20171122,000000,13.92,14,13.6,13.89,176896,0
+FPH.US,D,20171124,000000,13.84,13.93,13.74,13.91,33637,0
+FPH.US,D,20171127,000000,13.84,13.91,13.54,13.64,84648,0
+FPH.US,D,20171128,000000,13.6,13.9,13.52,13.85,81886,0
+FPH.US,D,20171129,000000,13.8,13.93,13.79,13.9,56987,0
+FPH.US,D,20171130,000000,13.9,14.5,13.88,14,530181,0
+FPH.US,D,20171201,000000,14.02,14.43,14.02,14.35,168129,0
+FPH.US,D,20171204,000000,14.35,14.75,14.05,14.19,51392,0
+FPH.US,D,20171205,000000,14.2,14.24,14,14.05,65825,0
+FPH.US,D,20171206,000000,14,14.08,13.97,14,166847,0
+FPH.US,D,20171207,000000,13.99,14.1,13.9,14.06,82739,0
+FPH.US,D,20171208,000000,14.11,14.2,14.015,14.13,20620,0
+FPH.US,D,20171211,000000,14.16,14.46,14.13,14.2,59793,0
+FPH.US,D,20171212,000000,14.1592,14.22,13.785,14,291114,0
+FPH.US,D,20171213,000000,13.95,14.27,13.66,14.03,83833,0
+FPH.US,D,20171214,000000,14.05,14.46,13.94,14.07,80855,0
+FPH.US,D,20171215,000000,14.1,14.32,13.95,14.13,178194,0
+FPH.US,D,20171218,000000,14.12,14.39,13.94,14.1,46334,0
+FPH.US,D,20171219,000000,14.09,14.15,13.88,13.98,60731,0
+FPH.US,D,20171220,000000,14.07,14.14,13.9,14,192867,0
+FPH.US,D,20171221,000000,14,14.3599,13.92,14.02,465931,0
+FPH.US,D,20171222,000000,13.96,13.97,13.73,13.81,91415,0
+FPH.US,D,20171226,000000,13.75,13.83,13.56,13.8,162946,0
+FPH.US,D,20171227,000000,13.75,13.89,13.58,13.71,107160,0
+FPH.US,D,20171228,000000,13.74,14.14,13.67,14.06,179667,0
+FPH.US,D,20171229,000000,13.9045,14.25,13.9045,14.1,97240,0
+FPH.US,D,20180102,000000,14.11,14.19,14,14.07,112567,0
+FPH.US,D,20180103,000000,14.08,14.78,14.08,14.63,465699,0
+FPH.US,D,20180104,000000,14.74,14.88,14.31,14.41,220476,0
+FPH.US,D,20180105,000000,14.5136,14.55,14.15,14.22,161100,0
+FPH.US,D,20180108,000000,14.3,14.5,14,14.09,499144,0
+FPH.US,D,20180109,000000,14.1,14.23,13.741,14.04,138297,0
+FPH.US,D,20180110,000000,13.97,14.66,13.9,14.56,3070372,0
+FPH.US,D,20180111,000000,14.58,15.04,14.58,14.95,276226,0
+FPH.US,D,20180112,000000,14.95,14.98,14.79,14.83,95847,0
+FPH.US,D,20180116,000000,14.87,14.95,14.59,14.59,118514,0
+FPH.US,D,20180117,000000,14.62,14.89,14.55,14.81,101192,0
+FPH.US,D,20180118,000000,14.8,15.02,14.71,15,422780,0
+FPH.US,D,20180119,000000,14.93,15.03,14.87,14.95,106654,0
+FPH.US,D,20180122,000000,14.96,14.98,14.52,14.62,51171,0
+FPH.US,D,20180123,000000,14.57,14.79,14.27,14.65,93977,0
+FPH.US,D,20180124,000000,14.6,14.61,14.28,14.36,41967,0
+FPH.US,D,20180125,000000,14.19,14.19,14.19,14.19,67967,0
+FPH.US,D,20180126,000000,13.95,14.09,13.86,14.01,89018,0
+FPH.US,D,20180129,000000,13.93,13.97,13.07,13.71,264216,0
+FPH.US,D,20180130,000000,13.67,13.78,13.43,13.69,84230,0
+FPH.US,D,20180131,000000,13.72,13.98,13.59,13.8,96187,0
+FPH.US,D,20180201,000000,13.85,14,13.53,13.94,83594,0
+FPH.US,D,20180202,000000,13.85,13.93,13.42,13.62,80769,0
+FPH.US,D,20180205,000000,13.48,13.57,12.84,13.15,122755,0
+FPH.US,D,20180206,000000,12.88,13.26,12.88,13.11,113685,0
+FPH.US,D,20180207,000000,13.14,13.2,12.77,12.91,129471,0
+FPH.US,D,20180208,000000,12.93,12.99,12.76,12.86,115849,0
+FPH.US,D,20180209,000000,12.94,12.98,12.376,12.81,76229,0
+FPH.US,D,20180212,000000,12.84,13.21,12.75,13.16,567762,0
+FPH.US,D,20180213,000000,13.15,13.31,12.81,13.2,183684,0
+FPH.US,D,20180214,000000,13.26,13.635,13.26,13.26,173408,0
+FPH.US,D,20180215,000000,13.29,13.52,13.12,13.43,348123,0
+FPH.US,D,20180216,000000,13.4,13.8,13.37,13.74,70407,0
+FPH.US,D,20180220,000000,13.67,14.02,13.67,13.67,259773,0
+FPH.US,D,20180221,000000,13.72,13.875,13.51,13.64,152194,0
+FPH.US,D,20180222,000000,13.61,13.745,13.44,13.65,187963,0
+FPH.US,D,20180223,000000,13.66,13.76,13.44,13.72,220409,0
+FPH.US,D,20180226,000000,13.77,13.86,13.56,13.78,67043,0
+FPH.US,D,20180227,000000,13.81,14.05,13.46,13.67,206539,0
+FPH.US,D,20180228,000000,13.71,13.78,13.36,13.51,330808,0
+FPH.US,D,20180301,000000,13.59,13.59,13.35,13.55,212500,0
+FPH.US,D,20180302,000000,13.45,14.05,13.39,13.99,134361,0
+FPH.US,D,20180305,000000,13.94,14.26,13.65,14.25,130147,0
+FPH.US,D,20180306,000000,14.19,14.425,13.99,14.19,123929,0
+FPH.US,D,20180307,000000,14.08,14.27,13.98,14.16,154260,0
+FPH.US,D,20180308,000000,14.23,14.23,14.05,14.18,114009,0
+FPH.US,D,20180309,000000,14.23,14.26,13.795,14.25,104518,0
+FPH.US,D,20180312,000000,14.22,14.56,14.165,14.27,244762,0
+FPH.US,D,20180313,000000,14.31,14.79,14.31,14.76,94951,0
+FPH.US,D,20180314,000000,14.79,14.85,14.52,14.54,119244,0
+FPH.US,D,20180315,000000,14.56,14.61,14.29,14.33,72006,0
+FPH.US,D,20180316,000000,14.3,14.48,13.965,14.23,83363,0
+FPH.US,D,20180319,000000,14.14,14.39,14.12,14.36,75965,0
+FPH.US,D,20180320,000000,14.36,14.55,14.26,14.34,100917,0
+FPH.US,D,20180321,000000,14.35,14.76,14.14,14.42,185281,0
+FPH.US,D,20180322,000000,14.39,14.68,14.272,14.4,89860,0
+FPH.US,D,20180323,000000,14.41,14.45,14.31,14.37,119098,0
+FPH.US,D,20180326,000000,14.5,14.7,14.3,14.64,82014,0
+FPH.US,D,20180327,000000,14.69,14.74,14.47,14.63,149110,0
+FPH.US,D,20180328,000000,14.63,14.73,14.23,14.25,228733,0
+FPH.US,D,20180329,000000,14.31,14.62,14.21,14.26,149383,0
+FPH.US,D,20180402,000000,14.55,14.66,14.14,14.23,465121,0
+FPH.US,D,20180403,000000,14.25,14.44,14,14.32,307717,0
+FPH.US,D,20180404,000000,14.17,14.755,14.17,14.71,354005,0
+FPH.US,D,20180405,000000,14.74,14.99,14.7,14.93,174135,0
+FPH.US,D,20180406,000000,14.86,14.95,14.63,14.72,117741,0
+FPH.US,D,20180409,000000,14.78,14.9,14.53,14.58,130867,0
+FPH.US,D,20180410,000000,14.7,14.81,14.32,14.34,268119,0
+FPH.US,D,20180411,000000,14.32,14.72,14.32,14.53,91342,0
+FPH.US,D,20180412,000000,14.59,14.59,14.33,14.45,120880,0
+FPH.US,D,20180413,000000,14.43,14.43,14.1,14.17,72286,0
+FPH.US,D,20180416,000000,14.23,14.28,13.9,13.92,82336,0
+FPH.US,D,20180417,000000,13.98,14.19,13.88,14.07,118584,0
+FPH.US,D,20180418,000000,14.12,14.36,14.08,14.21,110060,0
+FPH.US,D,20180419,000000,14.24,14.25,13.91,14.04,79478,0
+FPH.US,D,20180420,000000,14.04,14.23,13.94,14.11,124913,0
+FPH.US,D,20180423,000000,14.14,14.14,13.89,14.03,85764,0
+FPH.US,D,20180424,000000,14.05,14.15,13.62,13.77,214022,0
+FPH.US,D,20180425,000000,13.75,13.75,13.36,13.43,108342,0
+FPH.US,D,20180426,000000,13.49,13.6,13.37,13.41,108364,0
+FPH.US,D,20180427,000000,13.44,13.51,13.32,13.39,65020,0
+FPH.US,D,20180430,000000,13.41,13.51,13.3,13.3,106188,0
+FPH.US,D,20180501,000000,13.35,13.59,13.26,13.59,151333,0
+FPH.US,D,20180502,000000,13.55,13.59,13.27,13.34,102813,0
+FPH.US,D,20180503,000000,13.34,13.41,13.01,13.05,94321,0
+FPH.US,D,20180504,000000,13.01,13.4,13.01,13.22,161719,0
+FPH.US,D,20180507,000000,13.29,13.38,13.13,13.21,41465,0
+FPH.US,D,20180508,000000,13.16,13.35,13.08,13.24,226757,0
+FPH.US,D,20180509,000000,13.27,13.27,13.01,13.06,67610,0
+FPH.US,D,20180510,000000,13.08,13.15,12.95,13.03,222119,0
+FPH.US,D,20180511,000000,13.04,13.57,13.04,13.26,1471747,0
+FPH.US,D,20180514,000000,13.32,13.5,13.04,13.09,115275,0
+FPH.US,D,20180515,000000,13.02,13.02,12.045,12.36,784333,0
+FPH.US,D,20180516,000000,12.44,12.51,12.2,12.3,227488,0
+FPH.US,D,20180517,000000,12.29,12.33,12.06,12.26,660957,0
+FPH.US,D,20180518,000000,12.19,12.3,11.84,11.87,170782,0
+FPH.US,D,20180521,000000,11.81,11.99,11.42,11.47,228150,0
+FPH.US,D,20180522,000000,11.53,11.72,11.32,11.66,762585,0
+FPH.US,D,20180523,000000,11.65,11.69,11.34,11.6,289612,0
+FPH.US,D,20180524,000000,11.6,11.65,11.33,11.47,353288,0
+FPH.US,D,20180525,000000,11.47,11.56,11.15,11.46,89843,0
+FPH.US,D,20180529,000000,11.38,12.03,11.18,11.78,428724,0
+FPH.US,D,20180530,000000,11.77,11.77,11.17,11.18,173780,0
+FPH.US,D,20180531,000000,11.19,11.2,11,11.16,325195,0
+FPH.US,D,20180601,000000,11.21,11.34,11.02,11.12,337572,0
+FPH.US,D,20180604,000000,11.16,11.21,10.97,11.08,237059,0
+FPH.US,D,20180605,000000,11.1,11.69,11,11.56,790264,0
+FPH.US,D,20180606,000000,11.57,11.7,11.29,11.57,132267,0
+FPH.US,D,20180607,000000,11.57,11.67,11.41,11.44,60545,0
+FPH.US,D,20180608,000000,11.45,11.58,11.25,11.46,93583,0
+FPH.US,D,20180611,000000,11.47,11.5121,11.05,11.23,139583,0
+FPH.US,D,20180612,000000,11.22,11.41,11.11,11.38,294716,0
+FPH.US,D,20180613,000000,11.35,11.35,10.88,11.01,387592,0
+FPH.US,D,20180614,000000,10.98,11.05,10.9,10.96,108193,0
+FPH.US,D,20180615,000000,10.85,10.95,10.68,10.7,430021,0
+FPH.US,D,20180618,000000,10.68,10.78,10.55,10.67,83356,0
+FPH.US,D,20180619,000000,10.4,10.8,10.25,10.67,388069,0
+FPH.US,D,20180620,000000,10.61,10.91,10.38,10.62,676999,0
+FPH.US,D,20180621,000000,10.69,11.27,10.69,11.07,252818,0
+FPH.US,D,20180622,000000,11.07,11.1,10.93,11.05,199987,0
+FPH.US,D,20180625,000000,10.98,11.05,10.91,11,245479,0
+FPH.US,D,20180626,000000,11,11.24,10.94,11.24,279948,0
+FPH.US,D,20180627,000000,11.23,11.23,10.995,11.01,137949,0
+FPH.US,D,20180628,000000,11.01,11.45,10.91,11.28,515478,0
+FPH.US,D,20180629,000000,11.28,11.355,11.15,11.25,475719,0
+FPH.US,D,20180702,000000,11.25,11.405,10.98,11.19,108296,0
+FPH.US,D,20180703,000000,11.19,11.34,11.06,11.23,443006,0
+FPH.US,D,20180705,000000,11.29,11.74,11.169,11.72,162815,0
+FPH.US,D,20180706,000000,11.64,11.76,11.57,11.68,66428,0
+FPH.US,D,20180709,000000,11.66,11.91,11.66,11.81,88752,0
+FPH.US,D,20180710,000000,11.79,12.14,11.705,12.12,260568,0
+FPH.US,D,20180711,000000,12.01,12.1,11.75,12.05,170326,0
+FPH.US,D,20180712,000000,12.05,12.23,12.02,12.18,166632,0
+FPH.US,D,20180713,000000,12.24,12.32,12.14,12.29,120546,0
+FPH.US,D,20180716,000000,12.28,12.3,12.19,12.25,106110,0
+FPH.US,D,20180717,000000,12.27,12.39,12.2,12.36,289234,0
+FPH.US,D,20180718,000000,12.39,12.39,12.12,12.23,120576,0
+FPH.US,D,20180719,000000,12.24,12.28,12.15,12.2,175658,0
+FPH.US,D,20180720,000000,12.19,12.19,12.04,12.1,354269,0
+FPH.US,D,20180723,000000,12.2,12.2,11.735,11.78,620435,0
+FPH.US,D,20180724,000000,12,12.02,11.79,11.87,340918,0
+FPH.US,D,20180725,000000,11.82,11.82,11.27,11.38,218202,0
+FPH.US,D,20180726,000000,11.38,11.385,11.11,11.14,294969,0
+FPH.US,D,20180727,000000,11.11,11.34,11,11.14,424537,0
+FPH.US,D,20180730,000000,11.17,11.385,11.165,11.28,63766,0
+FPH.US,D,20180731,000000,11.2,11.41,11.1708,11.19,85860,0
+FPH.US,D,20180801,000000,11.19,11.22,11.05,11.21,152602,0
+FPH.US,D,20180802,000000,11.13,11.175,10.95,11.02,163472,0
+FPH.US,D,20180803,000000,11.02,11.13,10.9,11.05,517435,0
+FPH.US,D,20180806,000000,11.07,11.155,11,11.04,42657,0
+FPH.US,D,20180807,000000,11.05,11.17,10.97,11.15,270800,0
+FPH.US,D,20180808,000000,11.23,11.3669,11.21,11.32,123015,0
+FPH.US,D,20180809,000000,11.26,11.44,11.26,11.41,93641,0
+FPH.US,D,20180810,000000,11.34,11.41,10.98,11.06,293061,0
+FPH.US,D,20180813,000000,11.06,11.19,10.99,11.02,269488,0
+FPH.US,D,20180814,000000,11.03,11.08,10.57,10.96,375640,0
+FPH.US,D,20180815,000000,10.86,10.96,10.46,10.65,603101,0
+FPH.US,D,20180816,000000,10.7,10.93,10.61,10.87,299787,0
+FPH.US,D,20180817,000000,10.88,10.88,10.71,10.71,179827,0
+FPH.US,D,20180820,000000,10.7,10.79,10.65,10.77,97202,0
+FPH.US,D,20180821,000000,10.89,11.21,10.82,11.17,103878,0
+FPH.US,D,20180822,000000,11.17,11.35,11.17,11.34,26586,0
+FPH.US,D,20180823,000000,11.31,11.53,11.12,11.14,399807,0
+FPH.US,D,20180824,000000,11.14,11.34,10.9,10.98,114976,0
+FPH.US,D,20180827,000000,10.96,11.08,10.86,10.99,88997,0
+FPH.US,D,20180828,000000,10.92,11.12,10.91,11,620872,0
+FPH.US,D,20180829,000000,11.07,11.25,11,11.01,273449,0
+FPH.US,D,20180830,000000,11.01,11.11,10.925,11.05,204658,0
+FPH.US,D,20180831,000000,11.04,11.08,10.88,10.94,391267,0
+FPH.US,D,20180904,000000,10.94,10.99,10.56,10.65,89668,0
+FPH.US,D,20180905,000000,10.65,10.66,10.41,10.51,141792,0
+FPH.US,D,20180906,000000,10.55,10.69,10.48,10.56,137406,0
+FPH.US,D,20180907,000000,10.54,10.55,10.38,10.4,137507,0
+FPH.US,D,20180910,000000,10.44,10.44,10.25,10.29,74310,0
+FPH.US,D,20180911,000000,10.27,10.34,10,10.22,244771,0
+FPH.US,D,20180912,000000,10.18,10.23,10.1,10.15,96507,0
+FPH.US,D,20180913,000000,10.23,10.23,10,10.09,147589,0
+FPH.US,D,20180914,000000,10.08,10.31,10.01,10.29,160871,0
+FPH.US,D,20180917,000000,10.27,10.29,10.07,10.17,69180,0
+FPH.US,D,20180918,000000,10.14,10.17,10.1,10.11,69166,0
+FPH.US,D,20180919,000000,10.1,10.18,10.07,10.09,65187,0
+FPH.US,D,20180920,000000,10.1,10.23,10.06,10.09,48346,0
+FPH.US,D,20180921,000000,10.09,10.17,9.95,9.97,137390,0
+FPH.US,D,20180924,000000,9.95,10,9.84,9.86,170178,0
+FPH.US,D,20180925,000000,9.86,9.889,9.74,9.75,583927,0
+FPH.US,D,20180926,000000,10.02,10.02,9.67,9.73,817823,0
+FPH.US,D,20180927,000000,9.73,9.74,9.53,9.55,79687,0
+FPH.US,D,20180928,000000,9.55,9.61,9.26,9.41,194538,0
+FPH.US,D,20181001,000000,9.49,9.49,9.15,9.24,779036,0
+FPH.US,D,20181002,000000,9.22,9.37,9.08,9.11,205058,0
+FPH.US,D,20181003,000000,9.2,9.4,9.1,9.35,430264,0
+FPH.US,D,20181004,000000,9.34,9.35,9.1,9.11,129801,0
+FPH.US,D,20181005,000000,9.08,9.13,9,9.01,198518,0
+FPH.US,D,20181008,000000,8.98,9.3,8.95,9.18,175530,0
+FPH.US,D,20181009,000000,9.19,9.22,8.88,9.05,902991,0
+FPH.US,D,20181010,000000,9.06,9.06,8.37,8.39,350972,0
+FPH.US,D,20181011,000000,8.45,8.525,8.24,8.32,643411,0
+FPH.US,D,20181012,000000,8.4697,8.5,8.08,8.32,274171,0
+FPH.US,D,20181015,000000,8.28,8.42,8.28,8.32,93502,0
+FPH.US,D,20181016,000000,8.38,8.67,8.285,8.56,281010,0
+FPH.US,D,20181017,000000,8.55,8.55,8.21,8.31,102201,0
+FPH.US,D,20181018,000000,8.23,8.28,7.89,7.99,483310,0
+FPH.US,D,20181019,000000,8.04,8.15,7.92,7.94,152090,0
+FPH.US,D,20181022,000000,8.03,8.03,7.73,7.86,237593,0
+FPH.US,D,20181023,000000,7.75,7.91,7.57,7.68,440277,0
+FPH.US,D,20181024,000000,7.65,7.79,7.33,7.33,258129,0
+FPH.US,D,20181025,000000,7.41,7.59,7.41,7.44,201632,0
+FPH.US,D,20181026,000000,7.36,7.77,7.34,7.53,1015533,0
+FPH.US,D,20181029,000000,7.65,8.07,7.6,7.69,397238,0
+FPH.US,D,20181030,000000,7.74,7.85,7.43,7.44,302404,0
+FPH.US,D,20181031,000000,7.5,7.73,7.25,7.6,1676639,0
+FPH.US,D,20181101,000000,7.63,8.25,7.55,8.1,366937,0
+FPH.US,D,20181102,000000,8.11,8.28,7.94,8.01,228612,0
+FPH.US,D,20181105,000000,8.04,8.17,7.88,7.95,179055,0
+FPH.US,D,20181106,000000,8.18,8.2601,8.06,8.16,298147,0
+FPH.US,D,20181107,000000,8.15,8.27,8.01,8.11,362099,0
+FPH.US,D,20181108,000000,8.03,8.0881,7.71,7.77,110586,0
+FPH.US,D,20181109,000000,7.72,7.86,7.52,7.54,72522,0
+FPH.US,D,20181112,000000,7.54,7.73,7.39,7.61,100430,0
+FPH.US,D,20181113,000000,7.69,7.94,7.68,7.73,108861,0
+FPH.US,D,20181114,000000,7.85,8.06,7.135,7.26,385287,0
+FPH.US,D,20181115,000000,7.14,7.52,6.97,7.52,331374,0
+FPH.US,D,20181116,000000,7.5,7.8,7.45,7.59,240551,0
+FPH.US,D,20181119,000000,7.52,7.53,7.02,7.12,271832,0
+FPH.US,D,20181120,000000,6.99,7.21,6.99,7.15,165935,0
+FPH.US,D,20181121,000000,7.16,7.62,7.16,7.52,335511,0
+FPH.US,D,20181123,000000,7.52,7.6,7.41,7.51,150852,0
+FPH.US,D,20181126,000000,7.56,7.7621,7.35,7.52,163502,0
+FPH.US,D,20181127,000000,7.51,7.67,7.46,7.57,197639,0
+FPH.US,D,20181128,000000,7.57,7.85,7.52,7.84,127121,0
+FPH.US,D,20181129,000000,7.79,7.93,7.74,7.8,137921,0
+FPH.US,D,20181130,000000,7.8,7.8,7.65,7.67,157533,0
+FPH.US,D,20181203,000000,7.78,7.87,7.605,7.82,119655,0
+FPH.US,D,20181204,000000,7.75,7.79,7.5501,7.6,134878,0
+FPH.US,D,20181206,000000,7.56,8.02,7.5,7.98,170286,0
+FPH.US,D,20181207,000000,7.96,8.1701,7.92,8.13,135043,0
+FPH.US,D,20181210,000000,8.2,8.37,8.05,8.21,128665,0
+FPH.US,D,20181211,000000,8.3,8.375,8.15,8.19,119989,0
+FPH.US,D,20181212,000000,8.08,8.4362,8.04,8.08,144492,0
+FPH.US,D,20181213,000000,8.15,8.27,7.93,7.99,131662,0
+FPH.US,D,20181214,000000,8,8.03,7.88,7.93,74658,0
+FPH.US,D,20181217,000000,7.93,8.02,7.71,7.72,169878,0
+FPH.US,D,20181218,000000,7.82,7.87,7.7505,7.82,82918,0
+FPH.US,D,20181219,000000,7.78,8.04,7.65,7.69,279397,0
+FPH.US,D,20181220,000000,7.63,7.765,7.31,7.44,267063,0
+FPH.US,D,20181221,000000,7.49,7.52,7.11,7.21,375012,0
+FPH.US,D,20181224,000000,7.04,7.205,6.92,7.04,198222,0
+FPH.US,D,20181226,000000,7.01,7.26,6.9,7.22,185705,0
+FPH.US,D,20181227,000000,7.11,7.16,6.95,7.12,110382,0
+FPH.US,D,20181228,000000,7.12,7.15,6.91,6.93,243626,0
+FPH.US,D,20181231,000000,6.93,7,6.88,6.94,191466,0
+FPH.US,D,20190102,000000,6.79,6.965,6.64,6.9,424479,0
+FPH.US,D,20190103,000000,6.92,7.24,6.87,7.18,265121,0
+FPH.US,D,20190104,000000,7.18,7.33,7.18,7.28,171298,0
+FPH.US,D,20190107,000000,7.32,7.74,7.25,7.7,103797,0
+FPH.US,D,20190108,000000,7.77,7.93,7.54,7.92,85045,0
+FPH.US,D,20190109,000000,7.95,8.18,7.82,8.06,166244,0
+FPH.US,D,20190110,000000,8.08,8.2399,7.995,8.08,132513,0
+FPH.US,D,20190111,000000,8.1,8.135,7.66,7.72,94126,0
+FPH.US,D,20190114,000000,7.66,7.84,7.625,7.68,125917,0
+FPH.US,D,20190115,000000,7.78,7.79,7.6,7.6,79010,0
+FPH.US,D,20190116,000000,7.61,7.7,7.38,7.4,399628,0
+FPH.US,D,20190117,000000,7.39,7.49,7.24,7.34,217167,0
+FPH.US,D,20190118,000000,7.1,7.5275,6.95,7.1,232382,0
+FPH.US,D,20190122,000000,7.05,7.22,6.87,7.05,246997,0
+FPH.US,D,20190123,000000,7.06,7.2,7,7.07,113761,0
+FPH.US,D,20190124,000000,7.05,7.18,6.995,7.13,771770,0
+FPH.US,D,20190125,000000,7.17,7.32,7.03,7.12,391043,0
+FPH.US,D,20190128,000000,7.11,7.36,6.93,7.29,391715,0
+FPH.US,D,20190129,000000,7.31,7.47,7.12,7.46,248139,0
+FPH.US,D,20190130,000000,7.47,7.7,7.35,7.47,198418,0
+FPH.US,D,20190131,000000,7.47,7.75,7.39,7.67,448765,0
+FPH.US,D,20190201,000000,7.69,7.7,7.24,7.34,157679,0
+FPH.US,D,20190204,000000,7.31,7.48,7.13,7.43,102621,0
+FPH.US,D,20190205,000000,7.37,7.67,7.265,7.47,166736,0
+FPH.US,D,20190206,000000,7.53,7.53,7.19,7.29,76256,0
+FPH.US,D,20190207,000000,7.23,7.46,7.16,7.4,547804,0
+FPH.US,D,20190208,000000,7.38,7.82,7.38,7.72,331851,0
+FPH.US,D,20190211,000000,7.73,7.895,7.62,7.64,230614,0
+FPH.US,D,20190212,000000,7.68,7.88,7.65,7.79,95905,0
+FPH.US,D,20190213,000000,7.79,7.95,7.71,7.75,262585,0
+FPH.US,D,20190214,000000,7.78,7.825,7.53,7.54,117844,0
+FPH.US,D,20190215,000000,7.59,7.84,7.37,7.7,116316,0
+FPH.US,D,20190219,000000,7.73,8,7.575,7.93,336624,0
+FPH.US,D,20190220,000000,7.9,8.15,7.9,8.02,266142,0
+FPH.US,D,20190221,000000,8,8.24,7.93,8.15,225952,0
+FPH.US,D,20190222,000000,8.18,8.26,7.95,8.05,240094,0
+FPH.US,D,20190225,000000,8.07,8.25,8.045,8.1,266540,0
+FPH.US,D,20190226,000000,8.12,8.18,7.92,7.99,174560,0
+FPH.US,D,20190227,000000,8,8.02,7.79,7.95,79185,0
+FPH.US,D,20190228,000000,7.97,7.97,7.76,7.83,139809,0
+FPH.US,D,20190301,000000,7.86,7.9,7.73,7.78,55789,0
+FPH.US,D,20190304,000000,7.82,7.92,7.73,7.8,116555,0
+FPH.US,D,20190305,000000,7.8,7.91,7.77,7.8,114271,0
+FPH.US,D,20190306,000000,7.82,7.86,7.67,7.69,98364,0
+FPH.US,D,20190307,000000,7.67,7.7,7.49,7.5,148033,0
+FPH.US,D,20190308,000000,7.44,7.51,7.38,7.42,99249,0
+FPH.US,D,20190311,000000,7.5,7.63,7.38,7.54,279616,0
+FPH.US,D,20190312,000000,7.61,7.81,7.6,7.75,160100,0
+FPH.US,D,20190313,000000,7.71,7.92,7.685,7.71,115916,0
+FPH.US,D,20190314,000000,7.56,7.58,7.12,7.44,182124,0
+FPH.US,D,20190315,000000,7.44,7.45,7.34,7.42,148001,0
+FPH.US,D,20190318,000000,7.42,7.5,7.11,7.14,114855,0
+FPH.US,D,20190319,000000,7.1,7.32,7.1,7.28,217716,0
+FPH.US,D,20190320,000000,7.27,7.3,7.06,7.11,157980,0
+FPH.US,D,20190321,000000,7.06,7.31,7.06,7.27,122574,0
+FPH.US,D,20190322,000000,7.25,7.34,7.04,7.09,97619,0
+FPH.US,D,20190325,000000,7.1,7.16,6.95,7.12,43300,0
+FPH.US,D,20190326,000000,7.15,7.25,7.09,7.13,56592,0
+FPH.US,D,20190327,000000,7.26,7.36,7.12,7.26,105733,0
+FPH.US,D,20190328,000000,7.2,7.27,7.08,7.2,43509,0
+FPH.US,D,20190329,000000,7.27,7.31,7.18,7.21,88632,0
+FPH.US,D,20190401,000000,7.25,7.56,7.25,7.54,78772,0
+FPH.US,D,20190402,000000,7.64,7.69,7.5,7.55,59680,0
+FPH.US,D,20190403,000000,7.61,7.72,7.55,7.61,54126,0
+FPH.US,D,20190404,000000,7.63,7.79,7.6038,7.75,57638,0
+FPH.US,D,20190405,000000,7.76,7.9,7.73,7.88,32116,0
+FPH.US,D,20190408,000000,7.86,7.8618,7.71,7.78,55932,0
+FPH.US,D,20190409,000000,7.76,7.78,7.66,7.67,38923,0
+FPH.US,D,20190410,000000,7.65,8.03,7.65,8,106366,0
+FPH.US,D,20190411,000000,8,8.09,7.91,8.02,66494,0
+FPH.US,D,20190412,000000,8.06,8.1814,7.89,8.07,163196,0
+FPH.US,D,20190415,000000,8.11,8.37,8.06,8.3,104545,0
+FPH.US,D,20190416,000000,8.34,8.52,8.34,8.49,85566,0
+FPH.US,D,20190417,000000,8.44,8.575,8.35,8.37,60759,0
+FPH.US,D,20190418,000000,8.35,8.61,8.35,8.54,42981,0
+FPH.US,D,20190422,000000,8.6,8.6,8.2706,8.28,80179,0
+FPH.US,D,20190423,000000,8.3,8.48,8.27,8.4,38064,0
+FPH.US,D,20190424,000000,8.4,8.49,8.3,8.36,51720,0
+FPH.US,D,20190425,000000,8.35,8.35,8.1,8.33,28557,0
+FPH.US,D,20190426,000000,8.36,8.49,8.32,8.47,29789,0
+FPH.US,D,20190429,000000,8.46,8.74,8.4289,8.68,64387,0
+FPH.US,D,20190430,000000,8.61,8.64,8.43,8.51,52922,0
+FPH.US,D,20190501,000000,8.59,8.74,8.5,8.66,44983,0
+FPH.US,D,20190502,000000,8.67,8.84,8.6,8.67,38568,0
+FPH.US,D,20190503,000000,8.7,8.75,8.545,8.63,58691,0
+FPH.US,D,20190506,000000,8.56,8.98,8.41,8.93,43199,0
+FPH.US,D,20190507,000000,8.88,8.95,8.64,8.8,65220,0
+FPH.US,D,20190508,000000,9,9.4,8.78,9.17,87327,0
+FPH.US,D,20190509,000000,9.11,9.15,8.91,9,63808,0
+FPH.US,D,20190510,000000,8.99,8.99,8.37,8.65,168510,0
+FPH.US,D,20190513,000000,8.55,8.75,8.4,8.66,125776,0
+FPH.US,D,20190514,000000,8.7,8.7,8.42,8.46,93229,0
+FPH.US,D,20190515,000000,8.42,8.64,8.295,8.45,267041,0
+FPH.US,D,20190516,000000,8.45,8.7,8.45,8.62,83725,0
+FPH.US,D,20190517,000000,8.6,8.7,8.26,8.34,198263,0
+FPH.US,D,20190520,000000,8.27,8.34,7.84,7.96,321278,0
+FPH.US,D,20190521,000000,8.01,8.12,7.88,7.99,82221,0
+FPH.US,D,20190522,000000,7.97,8.12,7.891,7.97,48374,0
+FPH.US,D,20190523,000000,7.92,7.92,7.7,7.77,76649,0
+FPH.US,D,20190524,000000,7.77,7.92,7.75,7.86,61830,0
+FPH.US,D,20190528,000000,7.89,8.1,7.89,8.05,430650,0
+FPH.US,D,20190529,000000,8.02,8.02,7.79,7.82,68852,0
+FPH.US,D,20190530,000000,7.83,7.92,7.81,7.84,63208,0
+FPH.US,D,20190531,000000,7.78,7.8,7.55,7.76,1166926,0
+FPH.US,D,20190603,000000,7.77,8.08,7.7,7.8,86628,0
+FPH.US,D,20190604,000000,7.87,7.87,7.61,7.74,80528,0
+FPH.US,D,20190605,000000,7.72,7.72,7.48,7.67,74061,0
+FPH.US,D,20190606,000000,7.64,7.77,7.48,7.66,36749,0
+FPH.US,D,20190607,000000,7.7,7.775,7.65,7.67,60875,0
+FPH.US,D,20190610,000000,7.73,7.89,7.69,7.79,114804,0
+FPH.US,D,20190611,000000,7.83,7.84,7.52,7.56,88351,0
+FPH.US,D,20190612,000000,7.52,7.56,7.26,7.27,107206,0
+FPH.US,D,20190613,000000,7.29,7.29,7.01,7.03,86501,0
+FPH.US,D,20190614,000000,6.99,7.16,6.924,7.07,83951,0
+FPH.US,D,20190617,000000,7.13,7.26,7.04,7.05,48761,0
+FPH.US,D,20190618,000000,7.08,7.14,7.04,7.07,71883,0
+FPH.US,D,20190619,000000,7.06,7.06,6.88,7,66618,0
+FPH.US,D,20190620,000000,7.05,7.09,6.99,7,40824,0
+FPH.US,D,20190621,000000,7,7.03,6.9662,7,98938,0
+FPH.US,D,20190624,000000,7,7.0303,6.95,6.96,101222,0
+FPH.US,D,20190625,000000,7.01,7.04,6.95,7,162859,0
+FPH.US,D,20190626,000000,6.99,7.0533,6.9,6.91,221862,0
+FPH.US,D,20190627,000000,6.94,7.13,6.9,7.08,105500,0
+FPH.US,D,20190628,000000,7.08,7.57,7.03,7.52,196774,0
+FPH.US,D,20190701,000000,7.57,7.705,7.45,7.67,152839,0
+FPH.US,D,20190702,000000,7.67,7.84,7.64,7.79,53898,0
+FPH.US,D,20190703,000000,7.8,7.9,7.71,7.8,75456,0
+FPH.US,D,20190705,000000,7.7,8.09,7.7,8.05,62985,0
+FPH.US,D,20190708,000000,8.04,8.17,7.94,8.11,67341,0
+FPH.US,D,20190709,000000,8.12,8.19,8.08,8.14,116673,0
+FPH.US,D,20190710,000000,8.14,8.195,8.01,8.13,99576,0
+FPH.US,D,20190711,000000,8.09,8.13,7.97,7.98,354147,0
+FPH.US,D,20190712,000000,8,8.04,7.8,7.82,65493,0
+FPH.US,D,20190715,000000,7.84,7.84,7.67,7.79,50955,0
+FPH.US,D,20190716,000000,7.8,7.8514,7.67,7.67,41397,0
+FPH.US,D,20190717,000000,7.68,7.68,7.37,7.38,82765,0
+FPH.US,D,20190718,000000,7.37,7.395,7.25,7.38,59106,0
+FPH.US,D,20190719,000000,7.3466,7.53,7.32,7.47,34754,0
+FPH.US,D,20190722,000000,7.53,7.59,7.47,7.54,69809,0
+FPH.US,D,20190723,000000,7.35,7.66,7.32,7.35,425132,0
+FPH.US,D,20190724,000000,7.38,7.41,7.21,7.38,101629,0
+FPH.US,D,20190725,000000,7.38,7.44,7.27,7.39,48494,0
+FPH.US,D,20190726,000000,7.4,7.6,7.4,7.53,40944,0
+FPH.US,D,20190729,000000,7.57,7.58,7.47,7.51,45815,0
+FPH.US,D,20190730,000000,7.59,7.59,7.45,7.59,46365,0
+FPH.US,D,20190731,000000,7.63,7.89,7.55,7.81,84723,0
+FPH.US,D,20190801,000000,7.6481,7.84,7.6481,7.7,45087,0
+FPH.US,D,20190802,000000,7.685,7.73,7.32,7.33,157029,0
+FPH.US,D,20190805,000000,7.3,7.3,6.67,6.89,299281,0
+FPH.US,D,20190806,000000,6.89,7.02,6.71,6.76,38994,0
+FPH.US,D,20190807,000000,6.6,6.8,6.45,6.69,239076,0
+FPH.US,D,20190808,000000,6.76,7.01,6.66,6.92,46590,0
+FPH.US,D,20190809,000000,6.72,7.08,6.65,6.83,63395,0
+FPH.US,D,20190812,000000,6.78,6.83,6.67,6.79,60326,0
+FPH.US,D,20190813,000000,6.75,6.94,6.69,6.83,97650,0
+FPH.US,D,20190814,000000,6.84,6.95,6.44,6.57,312987,0
+FPH.US,D,20190815,000000,6.6,6.77,6.57,6.69,45048,0
+FPH.US,D,20190816,000000,6.67,6.88,6.67,6.86,356793,0
+FPH.US,D,20190819,000000,6.96,6.99,6.84,6.92,126761,0
+FPH.US,D,20190820,000000,6.89,7.36,6.89,7.33,743327,0
+FPH.US,D,20190821,000000,7.34,7.42,7.14,7.41,104583,0
+FPH.US,D,20190822,000000,7.44,7.66,7.28,7.28,107793,0
+FPH.US,D,20190823,000000,7.25,7.26,6.98,7.02,91930,0
+FPH.US,D,20190826,000000,7.01,7.05,6.85,6.99,70017,0
+FPH.US,D,20190827,000000,7.13,7.13,6.795,6.84,189580,0
+FPH.US,D,20190828,000000,6.81,7.05,6.7,7.01,63781,0
+FPH.US,D,20190829,000000,7.03,7.18,6.95,6.98,31242,0
+FPH.US,D,20190830,000000,7.09,7.14,6.95,7.02,60109,0
+FPH.US,D,20190903,000000,7.01,7.09,6.85,7.02,49209,0
+FPH.US,D,20190904,000000,7.05,7.07,6.93,6.98,40927,0
+FPH.US,D,20190905,000000,7.03,7.26,7.02,7.26,60891,0
+FPH.US,D,20190906,000000,7.27,7.44,7.27,7.37,36338,0
+FPH.US,D,20190909,000000,7.41,7.62,7.33,7.59,25231,0
+FPH.US,D,20190910,000000,7.58,7.72,7.51,7.6,128013,0
+FPH.US,D,20190911,000000,7.56,7.56,7.41,7.49,76697,0
+FPH.US,D,20190912,000000,7.53,7.58,7.37,7.58,38776,0
+FPH.US,D,20190913,000000,7.54,7.7651,7.535,7.62,81091,0
+FPH.US,D,20190916,000000,7.6,7.6,7.29,7.46,73269,0
+FPH.US,D,20190917,000000,7.44,7.65,7.42,7.43,55095,0
+FPH.US,D,20190918,000000,7.48,7.48,7.28,7.43,28523,0
+FPH.US,D,20190919,000000,7.49,7.54,7.35,7.49,58549,0
+FPH.US,D,20190920,000000,7.52,7.72,7.43,7.63,226479,0
+FPH.US,D,20190923,000000,7.62,7.79,7.52,7.68,40548,0
+FPH.US,D,20190924,000000,7.72,7.81,7.5,7.58,57703,0
+FPH.US,D,20190925,000000,7.57,7.79,7.46,7.77,43855,0
+FPH.US,D,20190926,000000,7.75,7.9,7.69,7.87,66732,0
+FPH.US,D,20190927,000000,7.91,7.92,7.74,7.75,503563,0
+FPH.US,D,20190930,000000,7.72,7.72,7.49,7.5,252071,0
+FPH.US,D,20191001,000000,7.54,7.62,7.18,7.18,41787,0
+FPH.US,D,20191002,000000,7.1,7.19,7.05,7.17,177704,0
+FPH.US,D,20191003,000000,7.16,7.165,6.98,7.08,51747,0
+FPH.US,D,20191004,000000,7.09,7.21,7.025,7.2,74504,0
+FPH.US,D,20191007,000000,7.15,7.22,7.02,7.17,53406,0
+FPH.US,D,20191008,000000,7.07,7.17,6.97,6.99,363776,0
+FPH.US,D,20191009,000000,6.98,7.13,6.93,6.97,127210,0
+FPH.US,D,20191010,000000,6.94,6.97,6.73,6.73,347670,0
+FPH.US,D,20191011,000000,6.8,7.02,6.8,6.82,124515,0
+FPH.US,D,20191014,000000,6.8,6.89,6.71,6.86,40911,0
+FPH.US,D,20191015,000000,6.88,6.97,6.8,6.94,184745,0
+FPH.US,D,20191016,000000,6.94,6.99,6.82,6.84,206391,0
+FPH.US,D,20191017,000000,6.92,7.14,6.835,6.95,1334952,0
+FPH.US,D,20191018,000000,6.95,7.05,6.86,6.9,228428,0
+FPH.US,D,20191021,000000,6.96,7.03,6.93,6.93,246913,0
+FPH.US,D,20191022,000000,6.94,7.01,6.89,6.95,217802,0
+FPH.US,D,20191023,000000,6.93,7.01,6.85,6.87,623743,0
+FPH.US,D,20191024,000000,6.93,6.93,6.75,6.75,121435,0
+FPH.US,D,20191025,000000,6.69,6.83,6.66,6.73,242981,0
+FPH.US,D,20191028,000000,6.8,6.87,6.69,6.73,265581,0
+FPH.US,D,20191029,000000,6.73,6.75,6.62,6.64,71671,0
+FPH.US,D,20191030,000000,6.63,6.64,6.5,6.64,99407,0
+FPH.US,D,20191031,000000,6.63,6.68,6.53,6.61,128745,0
+FPH.US,D,20191101,000000,6.64,6.85,6.6205,6.75,82517,0
+FPH.US,D,20191104,000000,6.79,6.92,6.78,6.78,184431,0
+FPH.US,D,20191105,000000,6.8,6.9,6.73,6.83,145511,0
+FPH.US,D,20191106,000000,6.83,7.06,6.7501,6.87,1059460,0
+FPH.US,D,20191107,000000,6.92,6.93,6.61,6.62,140047,0
+FPH.US,D,20191108,000000,6.55,6.83,6.47,6.63,252286,0
+FPH.US,D,20191111,000000,6.59,6.86,6.49,6.83,193678,0
+FPH.US,D,20191112,000000,6.9,7.05,6.85,6.9,503566,0
+FPH.US,D,20191113,000000,6.91,6.97,6.79,6.84,361053,0
+FPH.US,D,20191114,000000,6.88,6.93,6.8,6.85,329588,0
+FPH.US,D,20191115,000000,6.85,6.99,6.77,6.96,134142,0
+FPH.US,D,20191118,000000,6.95,7,6.83,6.9,398948,0
+FPH.US,D,20191119,000000,6.9,6.93,6.65,6.73,401627,0
+FPH.US,D,20191120,000000,6.68,6.83,6.61,6.66,171300,0
+FPH.US,D,20191121,000000,6.67,6.69,6.56,6.67,123008,0
+FPH.US,D,20191122,000000,6.64,6.74,6.52,6.67,175076,0
+FPH.US,D,20191125,000000,6.71,6.97,6.7,6.89,254285,0
+FPH.US,D,20191126,000000,6.87,6.9,6.81,6.83,111806,0
+FPH.US,D,20191127,000000,6.83,6.9,6.82,6.9,214853,0
+FPH.US,D,20191129,000000,6.87,7.05,6.83,7.03,34288,0
+FPH.US,D,20191202,000000,7.03,7.03,6.855,6.94,223831,0
+FPH.US,D,20191203,000000,6.86,6.925,6.85,6.9,157350,0
+FPH.US,D,20191204,000000,6.91,7.01,6.87,6.98,123712,0
+FPH.US,D,20191205,000000,6.97,7.17,6.97,7.15,122806,0
+FPH.US,D,20191206,000000,7.18,7.18,6.91,7.01,181462,0
+FPH.US,D,20191209,000000,6.99,7,6.91,6.95,173312,0
+FPH.US,D,20191210,000000,6.92,7,6.75,6.82,199024,0
+FPH.US,D,20191211,000000,6.81,6.81,6.72,6.8,104965,0
+FPH.US,D,20191212,000000,6.75,6.85,6.71,6.77,119429,0
+FPH.US,D,20191213,000000,6.72,6.8,6.64,6.74,203195,0
+FPH.US,D,20191216,000000,6.73,6.75,6.3,6.3,608180,0
+FPH.US,D,20191217,000000,6.3,6.39,6.28,6.33,232340,0
+FPH.US,D,20191218,000000,6.35,6.44,6.27,6.28,414310,0
+FPH.US,D,20191219,000000,6.3,6.54,6.12,6.5,780871,0
+FPH.US,D,20191220,000000,6.5,6.79,6.5,6.71,507871,0
+FPH.US,D,20191223,000000,6.74,6.81,6.66,6.78,113027,0
+FPH.US,D,20191224,000000,6.8,6.94,6.77,6.9,56848,0
+FPH.US,D,20191226,000000,6.92,6.9632,6.845,6.86,75449,0
+FPH.US,D,20191227,000000,6.84,6.93,6.775,6.91,123281,0
+FPH.US,D,20191230,000000,6.9,7.05,6.895,6.99,123720,0
+FPH.US,D,20191231,000000,6.98,7,6.93,6.95,210824,0
+FPH.US,D,20200102,000000,6.98,7.01,6.79,6.79,117632,0
+FPH.US,D,20200103,000000,6.75,6.8524,6.69,6.77,43655,0
+FPH.US,D,20200106,000000,6.75,6.87,6.72,6.81,177479,0
+FPH.US,D,20200107,000000,6.82,6.9,6.68,6.7,148036,0
+FPH.US,D,20200108,000000,6.73,6.76,6.64,6.68,309799,0
+FPH.US,D,20200109,000000,6.73,6.82,6.66,6.7,126430,0
+FPH.US,D,20200110,000000,6.7,6.78,6.64,6.68,127497,0
+FPH.US,D,20200113,000000,6.66,6.67,6.58,6.59,218705,0
+FPH.US,D,20200114,000000,6.59,7.33,6.55,7.31,473575,0
+FPH.US,D,20200115,000000,7.44,8.09,7.35,8.09,510927,0
+FPH.US,D,20200116,000000,8.22,8.67,8.19,8.58,652615,0
+FPH.US,D,20200117,000000,8.65,8.89,8.65,8.87,516843,0
+FPH.US,D,20200121,000000,8.77,8.89,8.55,8.87,500136,0
+FPH.US,D,20200122,000000,8.87,8.9,8.56,8.6,391027,0
+FPH.US,D,20200123,000000,8.6,8.8,8.58,8.65,206643,0
+FPH.US,D,20200124,000000,8.65,8.83,8.61,8.8,109626,0
+FPH.US,D,20200127,000000,8.64,8.885,8.64,8.69,119011,0
+FPH.US,D,20200128,000000,8.7,8.87,8.61,8.86,106705,0
+FPH.US,D,20200129,000000,8.86,8.88,8.56,8.59,65875,0
+FPH.US,D,20200130,000000,8.47,8.54,8.26,8.36,102900,0
+FPH.US,D,20200131,000000,8.32,8.32,8.09,8.11,61846,0
+FPH.US,D,20200203,000000,8.15,8.37,8.115,8.31,255839,0
+FPH.US,D,20200204,000000,8.4,8.509,8.25,8.28,309054,0
+FPH.US,D,20200205,000000,8.37,8.57,8.24,8.45,248836,0
+FPH.US,D,20200206,000000,8.47,8.57,8.33,8.48,151847,0
+FPH.US,D,20200207,000000,8.42,8.65,8.375,8.56,126072,0
+FPH.US,D,20200210,000000,8.53,8.66,8.37,8.42,322383,0
+FPH.US,D,20200211,000000,8.46,9.24,8.39,9.03,1946444,0
+FPH.US,D,20200212,000000,9.04,9.25,8.87,9.16,213421,0
+FPH.US,D,20200213,000000,9.16,9.31,8.87,9.09,221358,0
+FPH.US,D,20200214,000000,9.06,9.28,8.95,9.02,147761,0
+FPH.US,D,20200218,000000,9.01,9.17,8.6951,8.79,275917,0
+FPH.US,D,20200219,000000,8.71,9.1,8.71,9,163985,0
+FPH.US,D,20200220,000000,8.91,8.985,8.67,8.92,396530,0
+FPH.US,D,20200221,000000,8.91,9.13,8.85,8.97,128273,0
+FPH.US,D,20200224,000000,8.72,8.84,8.57,8.61,120805,0
+FPH.US,D,20200225,000000,8.66,8.815,8.13,8.2,155149,0
+FPH.US,D,20200226,000000,8.22,8.4,8,8.09,273455,0
+FPH.US,D,20200227,000000,7.91,8.02,7.49,7.52,196232,0
+FPH.US,D,20200228,000000,7.3,7.58,7.1823,7.49,254846,0
+FPH.US,D,20200302,000000,7.5,7.76,7.29,7.73,295513,0
+FPH.US,D,20200303,000000,7.72,7.99,7.58,7.71,132731,0
+FPH.US,D,20200304,000000,7.9,8.05,7.61,8.04,284703,0
+FPH.US,D,20200305,000000,7.83,7.83,7.395,7.51,140688,0
+FPH.US,D,20200306,000000,7.25,7.42,6.98,7.18,223489,0
+FPH.US,D,20200309,000000,6.54,6.92,6.42,6.44,247973,0
+FPH.US,D,20200310,000000,6.72,6.75,6.12,6.68,321489,0
+FPH.US,D,20200311,000000,6.47,6.48,5.94,6.07,213688,0
+FPH.US,D,20200312,000000,5.64,5.6612,4.965,5.07,296509,0
+FPH.US,D,20200313,000000,5.47,6.04,4.94,5.87,369604,0
+FPH.US,D,20200316,000000,4.7,4.95,4.5,4.58,572802,0
+FPH.US,D,20200317,000000,4.74,5.03,4.37,4.61,316551,0
+FPH.US,D,20200318,000000,4.33,4.3762,3.6201,3.83,1487499,0
+FPH.US,D,20200319,000000,3.88,5.78,3.85,4.9,2167713,0
+FPH.US,D,20200320,000000,5.02,5.15,3.95,4.13,678567,0
+FPH.US,D,20200323,000000,4.13,4.13,3.78,3.85,539438,0
+FPH.US,D,20200324,000000,4.05,4.52,4.02,4.46,388716,0
+FPH.US,D,20200325,000000,4.48,4.95,4.01,4.63,317278,0
+FPH.US,D,20200326,000000,4.67,5.15,4.67,5.02,273108,0
+FPH.US,D,20200327,000000,4.83,5.12,4.5301,4.95,166690,0
+FPH.US,D,20200330,000000,4.95,5.16,4.8611,5.1,194983,0
+FPH.US,D,20200331,000000,5.02,5.24,4.89,5.07,360299,0
+FPH.US,D,20200401,000000,4.84,5.04,4.68,4.95,1059169,0
+FPH.US,D,20200402,000000,4.98,5.12,4.73,4.9,211850,0
+FPH.US,D,20200403,000000,4.9,4.93,4.48,4.61,342639,0
+FPH.US,D,20200406,000000,4.8,5.23,4.75,5.12,121343,0
+FPH.US,D,20200407,000000,5.4,5.66,5.19,5.5,202619,0
+FPH.US,D,20200408,000000,5.49,5.82,5.49,5.63,229140,0
+FPH.US,D,20200409,000000,5.78,6.17,5.24,5.39,223113,0
+FPH.US,D,20200413,000000,5.37,5.37,4.85,4.87,162012,0
+FPH.US,D,20200414,000000,5,5.39,4.95,5.02,148445,0
+FPH.US,D,20200415,000000,4.9,4.9,4.55,4.66,764794,0
+FPH.US,D,20200416,000000,4.72,4.76,4.48,4.68,122124,0
+FPH.US,D,20200417,000000,4.86,4.95,4.67,4.78,238205,0
+FPH.US,D,20200420,000000,4.76,4.81,4.5,4.55,247148,0
+FPH.US,D,20200421,000000,4.52,4.595,4.41,4.5,120685,0
+FPH.US,D,20200422,000000,4.6,4.6,4.35,4.38,390888,0
+FPH.US,D,20200423,000000,4.45,4.475,4.2,4.25,453466,0
+FPH.US,D,20200424,000000,4.27,4.29,4.14,4.19,266066,0
+FPH.US,D,20200427,000000,4.31,4.85,4.2356,4.81,1573630,0
+FPH.US,D,20200428,000000,4.81,5.36,4.79,5.27,373023,0
+FPH.US,D,20200429,000000,5.27,5.64,5.27,5.58,246224,0
+FPH.US,D,20200430,000000,5.68,5.68,5.3055,5.64,204079,0
+FPH.US,D,20200501,000000,5.48,5.63,5.1808,5.58,181173,0
+FPH.US,D,20200504,000000,5.43,5.52,5.1,5.16,174137,0
+FPH.US,D,20200505,000000,5.21,5.4,5.06,5.24,107058,0
+FPH.US,D,20200506,000000,5.18,5.2,4.85,4.86,129659,0
+FPH.US,D,20200507,000000,4.98,5.18,4.87,4.95,73099,0
+FPH.US,D,20200508,000000,5.14,5.32,5.05,5.31,146141,0
+FPH.US,D,20200511,000000,5.32,5.4,5.09,5.26,121135,0
+FPH.US,D,20200512,000000,5.34,5.49,5.25,5.4,208562,0
+FPH.US,D,20200513,000000,5.29,5.3,4.68,4.73,180801,0
+FPH.US,D,20200514,000000,4.61,4.87,4.46,4.86,126652,0
+FPH.US,D,20200515,000000,4.84,4.99,4.82,4.93,64995,0
+FPH.US,D,20200518,000000,5.16,5.45,5.01,5.42,254120,0
+FPH.US,D,20200519,000000,5.36,5.44,5.23,5.33,166967,0
+FPH.US,D,20200520,000000,5.36,5.485,5.18,5.3,88508,0
+FPH.US,D,20200521,000000,5.27,5.39,5.2136,5.35,98123,0
+FPH.US,D,20200522,000000,5.35,5.35,5.04,5.09,89896,0
+FPH.US,D,20200526,000000,5.34,5.46,5.275,5.36,130414,0
+FPH.US,D,20200527,000000,5.4,5.42,5.13,5.21,234829,0
+FPH.US,D,20200528,000000,5.37,5.42,5.08,5.08,548114,0
+FPH.US,D,20200529,000000,5.05,5.08,4.92,5.01,294683,0
+FPH.US,D,20200601,000000,5.01,5.105,4.95,5.03,352984,0
+FPH.US,D,20200602,000000,5.1,5.27,5.03,5.27,519825,0
+FPH.US,D,20200603,000000,5.38,5.77,5.38,5.68,531013,0
+FPH.US,D,20200604,000000,5.62,5.62,5.36,5.45,303347,0
+FPH.US,D,20200605,000000,5.76,5.88,5.56,5.59,175452,0
+FPH.US,D,20200608,000000,5.59,5.84,5.59,5.77,366297,0
+FPH.US,D,20200609,000000,5.65,5.658,5.44,5.53,129433,0
+FPH.US,D,20200610,000000,5.47,5.47,5.16,5.18,125765,0
+FPH.US,D,20200611,000000,5,5.06,4.78,4.79,274244,0
+FPH.US,D,20200612,000000,5.03,5.0673,4.78,4.87,126045,0
+FPH.US,D,20200615,000000,4.78,5.05,4.7,5.02,131128,0
+FPH.US,D,20200616,000000,5.2,5.31,5.04,5.16,198037,0
+FPH.US,D,20200617,000000,5.2,5.22,4.94,5.09,118958,0
+FPH.US,D,20200618,000000,5.06,5.1,4.99,5.01,69569,0
+FPH.US,D,20200619,000000,5.1,5.1,4.65,4.69,185980,0
+FPH.US,D,20200622,000000,4.69,4.84,4.6,4.79,135919,0
+FPH.US,D,20200623,000000,4.87,4.9,4.6,4.62,248863,0
+FPH.US,D,20200624,000000,4.66,4.66,4.36,4.44,158282,0
+FPH.US,D,20200625,000000,4.4,4.505,4.34,4.48,150190,0
+FPH.US,D,20200626,000000,4.45,4.495,4.32,4.47,114360,0
+FPH.US,D,20200629,000000,4.5,4.7,4.38,4.7,169893,0
+FPH.US,D,20200630,000000,4.69,4.79,4.59,4.6,212372,0
+FPH.US,D,20200701,000000,4.66,4.74,4.45,4.54,107674,0
+FPH.US,D,20200702,000000,4.61,4.675,4.46,4.47,93228,0
+FPH.US,D,20200706,000000,4.56,4.57,4.39,4.51,216464,0
+FPH.US,D,20200707,000000,4.48,4.5,4.395,4.47,81592,0
+FPH.US,D,20200708,000000,4.49,4.6,4.37,4.45,190323,0
+FPH.US,D,20200709,000000,4.5,4.5,4.18,4.28,140719,0
+FPH.US,D,20200710,000000,4.3,4.41,4.2,4.28,58222,0
+FPH.US,D,20200713,000000,4.29,4.57,4.29,4.36,80152,0
+FPH.US,D,20200714,000000,4.37,4.475,4.27,4.4,85943,0
+FPH.US,D,20200715,000000,4.54,4.68,4.54,4.67,98307,0
+FPH.US,D,20200716,000000,4.68,4.68,4.56,4.65,161252,0
+FPH.US,D,20200717,000000,4.65,4.72,4.59,4.65,68315,0
+FPH.US,D,20200720,000000,4.65,4.665,4.45,4.47,36223,0
+FPH.US,D,20200721,000000,4.56,4.68,4.48,4.6,71887,0
+FPH.US,D,20200722,000000,4.57,4.725,4.57,4.67,126052,0
+FPH.US,D,20200723,000000,4.67,4.72,4.6,4.69,82550,0
+FPH.US,D,20200724,000000,4.68,4.82,4.645,4.81,192110,0
+FPH.US,D,20200727,000000,4.8,4.91,4.7,4.87,85916,0
+FPH.US,D,20200728,000000,4.85,4.9678,4.8,4.92,69650,0
+FPH.US,D,20200729,000000,5.09,5.1,5,5.01,68944,0
+FPH.US,D,20200730,000000,4.95,5.19,4.87,5.19,99226,0
+FPH.US,D,20200731,000000,5.12,5.17,4.76,4.8,159172,0
+FPH.US,D,20200803,000000,4.81,5.03,4.785,5,109242,0
+FPH.US,D,20200804,000000,4.99,5.07,4.97,4.99,56247,0
+FPH.US,D,20200805,000000,5.02,5.17,4.94,5.15,83822,0
+FPH.US,D,20200806,000000,5.19,5.23,5.11,5.17,79152,0
+FPH.US,D,20200807,000000,5.2,5.375,5.17,5.32,72859,0
+FPH.US,D,20200810,000000,5.38,5.6,5.31,5.5,164067,0
+FPH.US,D,20200811,000000,5.59,5.595,5.27,5.3,145411,0
+FPH.US,D,20200812,000000,5.34,5.365,5.145,5.17,93429,0
+FPH.US,D,20200813,000000,5.16,5.1745,5.06,5.07,101348,0
+FPH.US,D,20200814,000000,5.3,5.48,5.21,5.45,236473,0
+FPH.US,D,20200817,000000,5.52,5.56,5.17,5.36,269344,0
+FPH.US,D,20200818,000000,5.35,5.43,5.19,5.2,62384,0
+FPH.US,D,20200819,000000,5.24,5.32,5.16,5.26,78079,0
+FPH.US,D,20200820,000000,5.2,5.3,5.165,5.18,63787,0
+FPH.US,D,20200821,000000,5.18,5.18,4.92,4.99,75312,0
+FPH.US,D,20200824,000000,5.01,5.12,4.96,5.02,34376,0
+FPH.US,D,20200825,000000,5.04,5.07,4.925,4.97,33245,0
+FPH.US,D,20200826,000000,4.94,5,4.9001,4.95,27408,0
+FPH.US,D,20200827,000000,4.97,5.025,4.94,5,38373,0
+FPH.US,D,20200828,000000,4.99,5.24,4.98,5.19,119620,0
+FPH.US,D,20200831,000000,5.2,5.26,5.17,5.2,166962,0
+FPH.US,D,20200901,000000,5.17,5.17,4.94,5.03,98038,0
+FPH.US,D,20200902,000000,5.01,5.1,4.95,5.07,75347,0
+FPH.US,D,20200903,000000,5.04,5.18,5.01,5.03,43729,0
+FPH.US,D,20200904,000000,5.18,5.24,4.96,5.03,92335,0
+FPH.US,D,20200908,000000,5.03,5.03,4.88,4.88,57695,0
+FPH.US,D,20200909,000000,5.03,5.03,4.88,4.9,41922,0
+FPH.US,D,20200910,000000,4.93,4.9454,4.84,4.86,32681,0
+FPH.US,D,20200911,000000,4.91,4.91,4.69,4.76,34780,0
+FPH.US,D,20200914,000000,4.8,4.93,4.75,4.9,185399,0
+FPH.US,D,20200915,000000,4.9,4.97,4.865,4.89,59198,0
+FPH.US,D,20200916,000000,4.91,5.1,4.89,5.09,119348,0
+FPH.US,D,20200917,000000,5.01,5.08,4.95,5.02,51463,0
+FPH.US,D,20200918,000000,4.9702,5.01,4.8345,4.89,49978,0
+FPH.US,D,20200921,000000,4.82,4.82,4.61,4.66,77217,0
+FPH.US,D,20200922,000000,4.74,4.76,4.57,4.68,59354,0
+FPH.US,D,20200923,000000,4.72,4.77,4.54,4.57,84555,0
+FPH.US,D,20200924,000000,4.55,4.59,4.42,4.47,96795,0
+FPH.US,D,20200925,000000,4.5,4.57,4.42,4.45,57433,0
+FPH.US,D,20200928,000000,4.45,4.6,4.45,4.5,78221,0
+FPH.US,D,20200929,000000,4.55,4.55,4.29,4.32,100848,0
+FPH.US,D,20200930,000000,4.32,4.41,4.14,4.17,611321,0
+FPH.US,D,20201001,000000,4.21,4.36,4.14,4.34,971942,0
+FPH.US,D,20201002,000000,4.29,4.84,4.29,4.81,254507,0
+FPH.US,D,20201005,000000,4.88,4.91,4.65,4.79,70860,0
+FPH.US,D,20201006,000000,4.79,4.85,4.55,4.67,64518,0
+FPH.US,D,20201007,000000,4.68,4.76,4.5,4.5,84435,0
+FPH.US,D,20201008,000000,4.52,4.695,4.4879,4.57,77889,0
+FPH.US,D,20201009,000000,4.61,4.65,4.5,4.58,71112,0
+FPH.US,D,20201012,000000,4.63,4.72,4.55,4.61,63135,0
+FPH.US,D,20201013,000000,4.65,4.65,4.44,4.48,107631,0
+FPH.US,D,20201014,000000,4.52,4.69,4.4136,4.57,429159,0
+FPH.US,D,20201015,000000,4.52,4.58,4.52,4.56,28857,0
+FPH.US,D,20201016,000000,4.56,4.61,4.45,4.49,35025,0
+FPH.US,D,20201019,000000,4.49,4.62,4.49,4.55,28078,0
+FPH.US,D,20201020,000000,4.56,4.57,4.42,4.52,172671,0
+FPH.US,D,20201021,000000,4.4992,4.53,4.46,4.53,43970,0
+FPH.US,D,20201022,000000,4.53,4.55,4.48,4.49,67304,0
+FPH.US,D,20201023,000000,4.483,4.483,4.36,4.44,56060,0
+FPH.US,D,20201026,000000,4.41,4.43,4.19,4.28,71766,0
+FPH.US,D,20201027,000000,4.27,4.27,4.06,4.09,68122,0
+FPH.US,D,20201028,000000,4.06,4.41,4,4.3,213363,0
+FPH.US,D,20201029,000000,4.38,4.38,4.11,4.18,84258,0
+FPH.US,D,20201030,000000,4.16,4.22,4.09,4.19,135641,0
+FPH.US,D,20201102,000000,4.29,4.31,4.22,4.28,99895,0
+FPH.US,D,20201103,000000,4.38,4.4294,4.32,4.41,100924,0
+FPH.US,D,20201104,000000,4.41,4.53,4.315,4.49,146055,0
+FPH.US,D,20201105,000000,4.49,4.62,4.49,4.6,57888,0
+FPH.US,D,20201106,000000,4.66,4.72,4.48,4.52,79430,0
+FPH.US,D,20201109,000000,4.82,4.9379,4.73,4.8,226952,0
+FPH.US,D,20201110,000000,4.86,4.99,4.77,4.88,108321,0
+FPH.US,D,20201111,000000,5,5,4.67,4.74,88036,0
+FPH.US,D,20201112,000000,4.75,4.75,4.52,4.59,84929,0
+FPH.US,D,20201113,000000,4.63,4.75,4.61,4.74,91928,0
+FPH.US,D,20201116,000000,4.95,4.95,4.74,4.84,136664,0
+FPH.US,D,20201117,000000,4.81,4.83,4.66,4.72,174424,0
+FPH.US,D,20201118,000000,4.76,5.61,4.76,5.4,1227344,0
+FPH.US,D,20201119,000000,5.41,5.8,5.4,5.73,596052,0
+FPH.US,D,20201120,000000,5.7,5.88,5.62,5.75,323473,0
+FPH.US,D,20201123,000000,5.73,6.11,5.73,6.05,309174,0
+FPH.US,D,20201124,000000,6.24,6.24,5.76,5.81,241944,0
+FPH.US,D,20201125,000000,5.74,5.83,5.53,5.59,269041,0
+FPH.US,D,20201127,000000,5.6,5.68,5.52,5.57,739480,0
+FPH.US,D,20201130,000000,5.64,5.86,5.62,5.64,410208,0
+FPH.US,D,20201201,000000,5.68,5.94,5.64,5.7,203809,0
+FPH.US,D,20201202,000000,5.73,5.83,5.6,5.62,101804,0
+FPH.US,D,20201203,000000,5.63,5.75,5.57,5.6,106540,0
+FPH.US,D,20201204,000000,5.6,5.78,5.59,5.69,124478,0
+FPH.US,D,20201207,000000,5.64,5.65,5.56,5.63,105018,0
+FPH.US,D,20201208,000000,5.61,5.72,5.45,5.5,106133,0
+FPH.US,D,20201209,000000,5.51,5.62,5.43,5.51,159108,0
+FPH.US,D,20201210,000000,5.47,5.5073,5.41,5.44,77686,0
+FPH.US,D,20201211,000000,5.4,5.55,5.35,5.46,219115,0
+FPH.US,D,20201214,000000,5.5,5.62,5.415,5.46,144719,0
+FPH.US,D,20201215,000000,5.47,5.55,5.34,5.45,134849,0
+FPH.US,D,20201216,000000,5.5,5.54,5.41,5.42,146922,0
+FPH.US,D,20201217,000000,5.5,5.59,5.37,5.4,171575,0
+FPH.US,D,20201218,000000,5.43,5.47,5.32,5.36,177223,0
+FPH.US,D,20201221,000000,5.3,5.39,5.15,5.24,202803,0
+FPH.US,D,20201222,000000,5.25,5.26,5.15,5.17,61089,0
+FPH.US,D,20201223,000000,5.17,5.32,5.17,5.23,523520,0
+FPH.US,D,20201224,000000,5.23,5.335,5.19,5.31,62507,0
+FPH.US,D,20201228,000000,5.32,5.432,5.3,5.33,70866,0
+FPH.US,D,20201229,000000,5.38,5.38,5.17,5.17,195634,0
+FPH.US,D,20201230,000000,5.19,5.58,5.18,5.44,225863,0
+FPH.US,D,20201231,000000,5.48,5.62,5.36,5.46,207689,0
+FPH.US,D,20210104,000000,5.51,5.51,5.29,5.3,86533,0
+FPH.US,D,20210105,000000,5.25,5.46,5.25,5.43,131032,0
+FPH.US,D,20210106,000000,5.5,5.68,5.39,5.64,153759,0
+FPH.US,D,20210107,000000,5.64,5.8299,5.64,5.8,192088,0
+FPH.US,D,20210108,000000,5.85,5.89,5.82,5.84,113433,0
+FPH.US,D,20210111,000000,5.79,5.82,5.72,5.78,137028,0
+FPH.US,D,20210112,000000,5.79,6.06,5.79,6.05,96624,0
+FPH.US,D,20210113,000000,6.09,6.17,6.05,6.16,54677,0
+FPH.US,D,20210114,000000,6.21,6.49,6.19,6.27,58255,0
+FPH.US,D,20210115,000000,6.22,6.38,6.1514,6.3,65359,0
+FPH.US,D,20210119,000000,6.4,6.41,6.26,6.32,54156,0
+FPH.US,D,20210120,000000,6.33,6.75,6.32,6.7,98660,0
+FPH.US,D,20210121,000000,6.66,6.81,6.44,6.47,83590,0
+FPH.US,D,20210122,000000,6.46,6.505,6.31,6.47,54439,0
+FPH.US,D,20210125,000000,6.45,6.5604,6.35,6.43,44428,0
+FPH.US,D,20210126,000000,6.43,6.61,6.32,6.38,54142,0
+FPH.US,D,20210127,000000,6.31,6.43,6.28,6.32,45742,0
+FPH.US,D,20210128,000000,6.26,6.38,6.18,6.22,83940,0
+FPH.US,D,20210129,000000,6.24,6.35,6.11,6.3,91923,0
+FPH.US,D,20210201,000000,6.3,6.38,6.25,6.33,42300,0
+FPH.US,D,20210202,000000,6.35,6.51,6.28,6.46,66719,0
+FPH.US,D,20210203,000000,6.53,6.679,6.42,6.65,62957,0
+FPH.US,D,20210204,000000,6.65,6.76,6.58,6.68,50775,0
+FPH.US,D,20210205,000000,6.75,6.77,6.64,6.65,43171,0
+FPH.US,D,20210208,000000,6.8,7.11,6.74,7.11,107126,0
+FPH.US,D,20210209,000000,7.07,7.09,6.82,6.84,76639,0
+FPH.US,D,20210210,000000,6.87,6.95,6.78,6.81,56131,0
+FPH.US,D,20210211,000000,6.8,6.88,6.68,6.68,38132,0
+FPH.US,D,20210212,000000,6.71,6.78,6.6,6.65,81241,0
+FPH.US,D,20210216,000000,6.78,6.83,6.57,6.63,61000,0
+FPH.US,D,20210217,000000,6.63,6.66,6.41,6.45,90394,0
+FPH.US,D,20210218,000000,6.45,6.5,6.365,6.37,28225,0
+FPH.US,D,20210219,000000,6.47,6.525,6.37,6.47,47578,0
+FPH.US,D,20210222,000000,6.37,6.64,6.37,6.57,56926,0
+FPH.US,D,20210223,000000,6.57,6.63,6.4647,6.56,39236,0
+FPH.US,D,20210224,000000,6.59,6.729,6.54,6.7,46421,0
+FPH.US,D,20210225,000000,6.74,6.86,6.5908,6.67,95268,0
+FPH.US,D,20210226,000000,6.65,6.79,6.51,6.56,186138,0
+FPH.US,D,20210301,000000,6.57,6.71,6.49,6.5,37311,0
+FPH.US,D,20210302,000000,6.51,6.54,6.457,6.51,33681,0
+FPH.US,D,20210303,000000,6.51,6.64,6.465,6.56,69727,0
+FPH.US,D,20210304,000000,6.56,6.7,6.45,6.46,55116,0
+FPH.US,D,20210305,000000,6.53,6.57,6.33,6.52,98299,0
+FPH.US,D,20210308,000000,6.56,6.75,6.52,6.74,49908,0
+FPH.US,D,20210309,000000,6.73,6.83,6.62,6.65,69820,0
+FPH.US,D,20210310,000000,6.65,6.89,6.55,6.85,60067,0
+FPH.US,D,20210311,000000,6.84,7.03,6.84,7.02,62505,0
+FPH.US,D,20210312,000000,7.04,7.2,7,7.2,80920,0
+FPH.US,D,20210315,000000,7.2,7.3,7.15,7.22,64725,0
+FPH.US,D,20210316,000000,7.25,7.25,7.13,7.13,41540,0
+FPH.US,D,20210317,000000,7.13,7.32,7.03,7.32,122892,0
+FPH.US,D,20210318,000000,7.25,7.82,7.25,7.7,978058,0
+FPH.US,D,20210319,000000,7.72,8.34,7.72,7.88,375010,0
+FPH.US,D,20210322,000000,8.01,8.35,7.95,8.27,354166,0
+FPH.US,D,20210323,000000,8.35,8.56,7.54,7.65,509592,0
+FPH.US,D,20210324,000000,7.77,8.075,7.51,7.51,204114,0
+FPH.US,D,20210325,000000,7.65,8.15,7.62,7.64,244787,0
+FPH.US,D,20210326,000000,7.65,7.97,7.62,7.7,109494,0
+FPH.US,D,20210329,000000,7.75,8.03,7.64,7.65,145418,0
+FPH.US,D,20210330,000000,7.69,7.74,7.51,7.58,257060,0
+FPH.US,D,20210331,000000,7.66,7.72,7.5,7.56,153591,0
+FPH.US,D,20210401,000000,7.55,7.73,7.45,7.6,132023,0
+FPH.US,D,20210405,000000,7.7,7.75,7.55,7.7,131752,0
+FPH.US,D,20210406,000000,7.73,7.84,7.61,7.65,86814,0
+FPH.US,D,20210407,000000,7.65,7.7499,7.48,7.5,257403,0
+FPH.US,D,20210408,000000,7.49,7.565,7.41,7.51,69624,0
+FPH.US,D,20210409,000000,7.49,7.57,7.45,7.53,120676,0
+FPH.US,D,20210412,000000,7.48,7.52,7.38,7.45,50855,0
+FPH.US,D,20210413,000000,7.4,7.46,7.33,7.39,74067,0
+FPH.US,D,20210414,000000,7.33,7.515,7.33,7.35,47196,0
+FPH.US,D,20210415,000000,7.33,7.43,7.15,7.24,146419,0
+FPH.US,D,20210416,000000,7.22,7.3999,7.22,7.38,64067,0
+FPH.US,D,20210419,000000,7.42,7.46,7.31,7.4,68745,0
+FPH.US,D,20210420,000000,7.39,7.39,7.19,7.28,56505,0
+FPH.US,D,20210421,000000,7.22,7.36,7.19,7.3,66336,0
+FPH.US,D,20210422,000000,7.28,7.38,7.2,7.37,88632,0
+FPH.US,D,20210423,000000,7.42,7.42,7.33,7.38,66990,0
+FPH.US,D,20210426,000000,7.4,7.54,7.34,7.38,42829,0
+FPH.US,D,20210427,000000,7.4,7.49,7.23,7.25,58555,0
+FPH.US,D,20210428,000000,7.22,7.25,7.17,7.17,42202,0
+FPH.US,D,20210429,000000,7.24,7.35,7.095,7.18,58322,0
+FPH.US,D,20210430,000000,7.2,7.31,7.14,7.18,88042,0
+FPH.US,D,20210503,000000,7.18,7.34,7.18,7.25,39149,0
+FPH.US,D,20210504,000000,7.26,7.27,7.16,7.2,55043,0
+FPH.US,D,20210505,000000,7.19,7.26,7.16,7.2,48713,0
+FPH.US,D,20210506,000000,7.21,7.28,7.165,7.2,128397,0
+FPH.US,D,20210507,000000,7.23,7.49,7.18,7.48,288628,0
+FPH.US,D,20210510,000000,7.5,7.59,7.35,7.38,175483,0
+FPH.US,D,20210511,000000,7.29,7.2935,6.91,6.98,162816,0
+FPH.US,D,20210512,000000,6.95,7.01,6.58,6.6,170399,0
+FPH.US,D,20210513,000000,6.65,6.8,6.61,6.75,70740,0
+FPH.US,D,20210514,000000,6.73,6.92,6.73,6.86,84718,0
+FPH.US,D,20210517,000000,6.91,7.035,6.86,7,51633,0
+FPH.US,D,20210518,000000,7.04,7.18,7.04,7.06,92578,0
+FPH.US,D,20210519,000000,7,7,6.8272,6.89,68790,0
+FPH.US,D,20210520,000000,6.89,6.94,6.8,6.89,62436,0
+FPH.US,D,20210521,000000,6.91,7.43,6.9,7.35,382013,0
+FPH.US,D,20210524,000000,7.35,7.42,7.28,7.33,106087,0
+FPH.US,D,20210525,000000,7.31,7.5,7.2821,7.37,102809,0
+FPH.US,D,20210526,000000,7.33,7.4999,7.32,7.4,139555,0
+FPH.US,D,20210527,000000,7.38,7.52,7.37,7.51,538260,0
+FPH.US,D,20210528,000000,7.59,8.04,7.56,8.02,361618,0
+FPH.US,D,20210601,000000,8.08,8.58,8.0512,8.57,247982,0
+FPH.US,D,20210602,000000,8.62,8.73,8.46,8.5,426167,0
+FPH.US,D,20210603,000000,8.51,8.51,8.18,8.37,96937,0
+FPH.US,D,20210604,000000,8.42,8.42,8.04,8.13,80753,0
+FPH.US,D,20210607,000000,8.12,8.3,8.07,8.24,57131,0
+FPH.US,D,20210608,000000,8.24,8.39,8.1441,8.21,50452,0
+FPH.US,D,20210609,000000,8.27,8.28,8.14,8.23,72412,0
+FPH.US,D,20210610,000000,8.26,8.26,7.95,8.01,141221,0
+FPH.US,D,20210611,000000,8.09,8.19,8.06,8.14,76680,0
+FPH.US,D,20210614,000000,8.09,8.13,7.86,7.96,75232,0
+FPH.US,D,20210615,000000,7.93,7.96,7.77,7.8,79866,0
+FPH.US,D,20210616,000000,7.75,7.94,7.75,7.89,56061,0
+FPH.US,D,20210617,000000,7.85,7.85,7.63,7.71,60116,0
+FPH.US,D,20210618,000000,7.67,8.2,7.55,8.04,558609,0
+FPH.US,D,20210621,000000,8.04,8.126,7.95,8.01,52313,0
+FPH.US,D,20210622,000000,8.05,8.05,7.87,8.02,47952,0
+FPH.US,D,20210623,000000,8.08,8.2,7.9994,8.08,59505,0
+FPH.US,D,20210624,000000,8.09,8.09,8.01,8.05,37969,0
+FPH.US,D,20210625,000000,8.12,8.12,7.99,8.02,42878,0
+FPH.US,D,20210628,000000,8,8.18,7.9094,8.18,146915,0
+FPH.US,D,20210629,000000,8.14,8.306,8.13,8.26,98284,0
+FPH.US,D,20210630,000000,8.21,8.28,8.03,8.08,52774,0
+FPH.US,D,20210701,000000,8.13,8.31,8.05,8.29,36399,0
+FPH.US,D,20210702,000000,8.35,8.35,8.21,8.29,40633,0
+FPH.US,D,20210706,000000,8.32,8.32,8.02,8.2,35606,0
+FPH.US,D,20210707,000000,8.24,8.29,8.08,8.28,40302,0
+FPH.US,D,20210708,000000,8.17,8.2754,8.11,8.17,62878,0
+FPH.US,D,20210709,000000,8.185,8.38,8.1522,8.36,25312,0
+FPH.US,D,20210712,000000,8.4,8.49,8.35,8.38,24671,0
+FPH.US,D,20210713,000000,8.38,8.93,8.32,8.73,368215,0
+FPH.US,D,20210714,000000,8.77,8.77,8.51,8.66,219850,0
+FPH.US,D,20210715,000000,8.67,8.67,8.41,8.51,29968,0
+FPH.US,D,20210716,000000,8.74,8.74,8.16,8.23,52639,0
+FPH.US,D,20210719,000000,7.99,8.018,7.61,7.75,250110,0
+FPH.US,D,20210720,000000,7.84,8.14,7.805,8.11,60924,0
+FPH.US,D,20210721,000000,8.17,8.2827,8.1,8.11,29090,0
+FPH.US,D,20210722,000000,8.19,8.245,7.9,8.01,53199,0
+FPH.US,D,20210723,000000,8.11,8.26,8.05,8.15,35854,0
+FPH.US,D,20210726,000000,8.2,8.43,8.19,8.33,33409,0
+FPH.US,D,20210727,000000,8.37,8.37,7.84,8.1,133079,0
+FPH.US,D,20210728,000000,8.18,8.38,7.97,8.26,40070,0
+FPH.US,D,20210729,000000,8.22,8.55,8.2101,8.44,24673,0
+FPH.US,D,20210730,000000,8.34,8.5,8.26,8.37,54725,0
+FPH.US,D,20210802,000000,8.48,8.48,8.22,8.36,50858,0
+FPH.US,D,20210803,000000,8.27,8.34,8.07,8.29,71534,0
+FPH.US,D,20210804,000000,8.21,8.43,8.05,8.1,65278,0
+FPH.US,D,20210805,000000,8,8.1462,7.97,8.09,71573,0
+FPH.US,D,20210806,000000,8.16,8.51,8.12,8.45,91195,0
+FPH.US,D,20210809,000000,8.52,8.52,8.3862,8.42,59787,0
+FPH.US,D,20210810,000000,8.48,8.49,8.3397,8.42,58923,0
+FPH.US,D,20210811,000000,8.41,8.5105,8.3301,8.47,61653,0
+FPH.US,D,20210812,000000,8.45,8.45,8.18,8.31,58313,0
+FPH.US,D,20210813,000000,8.23,8.34,8.21,8.22,22079,0
+FPH.US,D,20210816,000000,8.2,8.32,8.02,8.06,57464,0
+FPH.US,D,20210817,000000,8.0058,8.28,7.97,8.04,75522,0
+FPH.US,D,20210818,000000,8,8.12,7.95,8,55720,0
+FPH.US,D,20210819,000000,7.91,8.04,7.6331,7.79,73052,0
+FPH.US,D,20210820,000000,7.7,7.99,7.7,7.94,34632,0
+FPH.US,D,20210823,000000,8.02,8.16,7.85,8.04,59525,0
+FPH.US,D,20210824,000000,7.95,8.03,7.92,8.01,155015,0
+FPH.US,D,20210825,000000,8.06,8.16,8.06,8.15,41556,0
+FPH.US,D,20210826,000000,8.19,8.19,7.89,8,54152,0
+FPH.US,D,20210827,000000,8.05,8.26,8.05,8.23,38514,0
+FPH.US,D,20210830,000000,8.25,8.25,7.9792,8.13,60547,0
+FPH.US,D,20210831,000000,8.13,8.14,7.98,7.99,84406,0
+FPH.US,D,20210901,000000,8.07,8.18,7.96,8.05,33509,0
+FPH.US,D,20210902,000000,8.14,8.14,7.98,8.08,63710,0
+FPH.US,D,20210903,000000,8.1,8.1387,7.98,8.09,28469,0
+FPH.US,D,20210907,000000,8.04,8.245,7.96,8.14,66590,0
+FPH.US,D,20210908,000000,8.5,8.5,7.8899,7.95,25161,0
+FPH.US,D,20210909,000000,7.89,8.0385,7.8,7.95,93267,0
+FPH.US,D,20210910,000000,7.95,8,7.86,7.86,31816,0
+FPH.US,D,20210913,000000,7.87,8.01,7.85,8.01,68564,0
+FPH.US,D,20210914,000000,7.99,8.035,7.77,7.82,21493,0
+FPH.US,D,20210915,000000,7.78,7.93,7.78,7.84,23127,0
+FPH.US,D,20210916,000000,7.71,8.09,7.71,8,30186,0
+FPH.US,D,20210917,000000,7.89,7.98,7.77,7.85,26211,0
+FPH.US,D,20210920,000000,7.67,7.88,7.63,7.8,56691,0
+FPH.US,D,20210921,000000,7.83,7.915,7.63,7.7,62947,0
+FPH.US,D,20210922,000000,7.75,8.05,7.75,7.84,46184,0
+FPH.US,D,20210923,000000,7.87,8.04,7.81,7.9,37525,0
+FPH.US,D,20210924,000000,7.79,7.98,7.79,7.97,24284,0
+FPH.US,D,20210927,000000,8.07,8.17,7.98,8,37119,0
+FPH.US,D,20210928,000000,8.015,8.015,7.83,7.89,32925,0
+FPH.US,D,20210929,000000,7.95,7.97,7.85,7.89,29683,0
+FPH.US,D,20210930,000000,7.88,7.88,7.77,7.83,27371,0
+FPH.US,D,20211001,000000,7.83,7.91,7.76,7.8,66407,0
+FPH.US,D,20211004,000000,7.84,7.84,7.76,7.79,20943,0
+FPH.US,D,20211005,000000,7.83,7.83,7.54,7.67,36462,0
+FPH.US,D,20211006,000000,7.55,7.7,7.5,7.6,96259,0
+FPH.US,D,20211007,000000,7.65,7.79,7.65,7.68,33596,0
+FPH.US,D,20211008,000000,7.73,7.92,7.51,7.51,155218,0
+FPH.US,D,20211011,000000,7.5,7.68,7.39,7.52,172431,0
+FPH.US,D,20211012,000000,7.52,7.83,7.5,7.77,46016,0
+FPH.US,D,20211013,000000,7.74,7.95,7.55,7.6,490633,0
+FPH.US,D,20211014,000000,7.8,7.885,7.71,7.75,85233,0
+FPH.US,D,20211015,000000,7.79,7.9,7.44,7.5,245618,0
+FPH.US,D,20211018,000000,7.52,7.64,7.5,7.57,79728,0
+FPH.US,D,20211019,000000,7.61,7.855,7.61,7.74,110403,0
+FPH.US,D,20211020,000000,7.75,7.94,7.75,7.88,115600,0
+FPH.US,D,20211021,000000,7.88,8.06,7.79,7.82,89577,0
+FPH.US,D,20211022,000000,7.77,8.2,7.77,7.95,92175,0
+FPH.US,D,20211025,000000,7.95,8.02,7.8,7.86,58677,0
+FPH.US,D,20211026,000000,7.83,7.99,7.69,7.71,63245,0
+FPH.US,D,20211027,000000,7.64,7.6702,7.37,7.48,271845,0
+FPH.US,D,20211028,000000,7.51,7.71,7.44,7.55,140176,0
+FPH.US,D,20211029,000000,7.49,7.78,7.33,7.36,203644,0
+FPH.US,D,20211101,000000,7.42,7.7,7.42,7.64,75463,0
+FPH.US,D,20211102,000000,7.59,7.76,7.34,7.42,55084,0
+FPH.US,D,20211103,000000,7.47,7.87,7.47,7.7,159017,0
+FPH.US,D,20211104,000000,7.65,7.9884,7.34,7.43,192349,0
+FPH.US,D,20211105,000000,7.44,7.63,7.1907,7.37,222820,0
+FPH.US,D,20211108,000000,7.38,7.495,7.07,7.15,189514,0
+FPH.US,D,20211109,000000,7.16,7.17,6.91,7.07,205042,0
+FPH.US,D,20211110,000000,7.04,7.07,6.75,6.77,156640,0
+FPH.US,D,20211111,000000,6.83,6.83,6.38,6.66,193500,0
+FPH.US,D,20211112,000000,6.62,6.85,6.56,6.84,129390,0
+FPH.US,D,20211115,000000,6.84,6.84,6.52,6.56,122924,0
+FPH.US,D,20211116,000000,6.6,6.83,6.42,6.44,89996,0
+FPH.US,D,20211117,000000,6.42,6.5,6.22,6.42,111139,0
+FPH.US,D,20211118,000000,6.34,6.49,6.2,6.3,166488,0
+FPH.US,D,20211119,000000,6.26,6.55,6.04,6.45,782736,0
+FPH.US,D,20211122,000000,6.48,6.54,6.145,6.21,522737,0
+FPH.US,D,20211123,000000,6.17,6.33,5.95,6.23,305691,0
+FPH.US,D,20211124,000000,6.22,6.38,6.08,6.24,444132,0
+FPH.US,D,20211126,000000,6.12,6.2,5.8,5.99,413186,0
+FPH.US,D,20211129,000000,6.05,6.12,5.66,5.75,411763,0
+FPH.US,D,20211130,000000,5.72,5.76,5.39,5.39,4157060,0
+FPH.US,D,20211201,000000,5.56,6.04,5.5197,5.77,335677,0
+FPH.US,D,20211202,000000,5.75,5.945,5.71,5.91,222662,0
+FPH.US,D,20211203,000000,5.9,5.979,5.81,5.84,129386,0
+FPH.US,D,20211206,000000,5.9,6.03,5.8,5.93,177694,0
+FPH.US,D,20211207,000000,6.01,6.05,5.62,5.63,356474,0
+FPH.US,D,20211208,000000,5.61,5.78,5.57,5.63,191851,0
+FPH.US,D,20211209,000000,5.63,5.76,5.56,5.66,131821,0
+FPH.US,D,20211210,000000,5.7,5.78,5.59,5.75,159323,0
+FPH.US,D,20211213,000000,5.75,5.82,5.58,5.67,128387,0
+FPH.US,D,20211214,000000,5.68,5.74,5.5,5.6,180273,0
+FPH.US,D,20211215,000000,5.55,5.82,5.5,5.8,124111,0
+FPH.US,D,20211216,000000,5.81,5.97,5.737,5.8,156074,0
+FPH.US,D,20211217,000000,5.77,5.9083,5.72,5.84,142246,0
+FPH.US,D,20211220,000000,5.82,5.82,5.55,5.66,75840,0
+FPH.US,D,20211221,000000,5.67,5.89,5.66,5.84,69070,0
+FPH.US,D,20211222,000000,5.79,6.01,5.79,5.93,66503,0
+FPH.US,D,20211223,000000,5.89,6.3,5.866,6.26,193329,0
+FPH.US,D,20211227,000000,6.33,6.45,6.14,6.42,150364,0
+FPH.US,D,20211228,000000,6.39,6.52,6.37,6.39,84929,0
+FPH.US,D,20211229,000000,6.36,6.48,6.28,6.39,75253,0
+FPH.US,D,20211230,000000,6.44,6.75,6.431,6.66,193747,0
+FPH.US,D,20211231,000000,6.63,6.73,6.53,6.54,174097,0
+FPH.US,D,20220103,000000,6.59,6.69,6.46,6.62,125405,0
+FPH.US,D,20220104,000000,6.61,6.86,6.61,6.73,455722,0
+FPH.US,D,20220105,000000,6.7,6.9,6.56,6.61,125502,0
+FPH.US,D,20220106,000000,6.62,6.63,6.4,6.44,153330,0
+FPH.US,D,20220107,000000,6.39,6.64,6.32,6.52,96518,0
+FPH.US,D,20220110,000000,6.54,6.54,6.33,6.38,43924,0
+FPH.US,D,20220111,000000,6.3566,6.53,6.32,6.51,67296,0
+FPH.US,D,20220112,000000,6.51,6.65,6.455,6.55,52669,0
+FPH.US,D,20220113,000000,6.51,6.79,6.49,6.62,84298,0
+FPH.US,D,20220114,000000,6.6,6.63,6.48,6.55,48325,0
+FPH.US,D,20220118,000000,6.46,6.53,6.36,6.36,51632,0
+FPH.US,D,20220119,000000,6.37,6.42,6.21,6.23,61534,0
+FPH.US,D,20220120,000000,6.22,6.275,5.96,5.96,102649,0
+FPH.US,D,20220121,000000,5.9,6.069,5.8,5.86,82316,0
+FPH.US,D,20220124,000000,5.63,5.82,5.5101,5.79,98988,0
+FPH.US,D,20220125,000000,5.68,5.8926,5.6,5.79,112728,0
+FPH.US,D,20220126,000000,5.78,5.93,5.47,5.52,151984,0
+FPH.US,D,20220127,000000,5.55,5.67,5.42,5.43,234567,0
+FPH.US,D,20220128,000000,5.42,5.58,5.26,5.54,139244,0
+FPH.US,D,20220131,000000,5.58,5.79,5.521,5.79,91714,0
+FPH.US,D,20220201,000000,5.84,5.85,5.67,5.74,107047,0
+FPH.US,D,20220202,000000,5.81,5.84,5.71,5.75,51488,0
+FPH.US,D,20220203,000000,5.75,5.78,5.6,5.68,77776,0
+FPH.US,D,20220204,000000,5.62,5.68,5.53,5.64,66576,0
+FPH.US,D,20220207,000000,5.643,5.8,5.63,5.77,66307,0
+FPH.US,D,20220208,000000,5.77,5.84,5.71,5.81,135012,0
+FPH.US,D,20220209,000000,5.9,5.96,5.863,5.9,83355,0
+FPH.US,D,20220210,000000,5.94,6.44,5.92,6.28,180339,0
+FPH.US,D,20220211,000000,6.28,6.4435,6.16,6.21,129008,0
+FPH.US,D,20220214,000000,6.21,6.27,6.1,6.16,142453,0
+FPH.US,D,20220215,000000,6.29,6.44,6.16,6.33,156826,0
+FPH.US,D,20220216,000000,6.33,6.46,6.33,6.4,61817,0
+FPH.US,D,20220217,000000,6.38,6.45,6.27,6.35,161857,0
+FPH.US,D,20220218,000000,6.39,6.39,6.22,6.29,125205,0
+FPH.US,D,20220222,000000,6.2,6.2552,5.92,5.99,116468,0
+FPH.US,D,20220223,000000,5.9939,6.03,5.85,5.88,203622,0
+FPH.US,D,20220224,000000,5.75,5.9,5.66,5.82,125558,0
+FPH.US,D,20220225,000000,5.92,5.97,5.8229,5.87,115159,0
+FPH.US,D,20220228,000000,5.78,5.96,5.78,5.92,87732,0
+FPH.US,D,20220301,000000,5.86,5.94,5.719,5.9,145350,0
+FPH.US,D,20220302,000000,5.97,6.06,5.89,6.02,54368,0
+FPH.US,D,20220303,000000,6.07,6.09,5.91,6.01,60477,0
+FPH.US,D,20220304,000000,5.99,6.03,5.83,5.97,117205,0
+FPH.US,D,20220307,000000,5.91,6,5.82,5.86,126894,0
+FPH.US,D,20220308,000000,5.86,5.99,5.82,5.89,120494,0
+FPH.US,D,20220309,000000,5.96,6.42,5.96,6.33,91157,0
+FPH.US,D,20220310,000000,6.22,6.34,6.12,6.13,55617,0
+FPH.US,D,20220311,000000,6.19,6.3,5.96,6.17,226236,0
+FPH.US,D,20220314,000000,6.22,6.27,6.05,6.21,159930,0
+FPH.US,D,20220315,000000,6.24,6.4,6.18,6.32,65934,0
+FPH.US,D,20220316,000000,6.32,6.47,6.23,6.38,108459,0
+FPH.US,D,20220317,000000,6.38,6.49,6.31,6.47,62269,0
+FPH.US,D,20220318,000000,6.45,6.54,6.435,6.53,97781,0
+FPH.US,D,20220321,000000,6.5,6.5,6.24,6.25,71917,0
+FPH.US,D,20220322,000000,6.25,6.45,6.25,6.3,57379,0
+FPH.US,D,20220323,000000,6.31,6.31,6.15,6.2,107050,0
+FPH.US,D,20220324,000000,6.15,6.27,6.1,6.14,162734,0
+FPH.US,D,20220325,000000,6.1,6.25,6.1,6.18,93942,0
+FPH.US,D,20220328,000000,6.14,6.18,6.045,6.12,64802,0
+FPH.US,D,20220329,000000,6.19,6.34,6.125,6.26,80431,0
+FPH.US,D,20220330,000000,6.18,6.31,6.105,6.17,68298,0
+FPH.US,D,20220331,000000,6.12,6.225,6.06,6.11,83742,0
+FPH.US,D,20220401,000000,6.11,6.24,6.11,6.24,51205,0
+FPH.US,D,20220404,000000,6.18,6.27,6.05,6.24,165904,0
+FPH.US,D,20220405,000000,6.26,6.37,6.12,6.16,236498,0
+FPH.US,D,20220406,000000,6.16,6.16,5.945,6.14,201087,0
+FPH.US,D,20220407,000000,6.03,6.15,5.965,6.07,204898,0
+FPH.US,D,20220408,000000,6.03,6.11,5.96,5.97,192680,0
+FPH.US,D,20220411,000000,5.99,6.01,5.91,5.96,103527,0
+FPH.US,D,20220412,000000,6.0016,6.059,5.87,5.9,231371,0
+FPH.US,D,20220413,000000,5.95,6.119,5.88,6.11,226973,0
+FPH.US,D,20220414,000000,6.14,6.175,5.96,5.98,179842,0
+FPH.US,D,20220418,000000,5.94,5.96,5.78,5.81,216761,0
+FPH.US,D,20220419,000000,5.82,6.11,5.74,6.06,144958,0
+FPH.US,D,20220420,000000,6.12,6.16,5.95,6.04,170457,0
+FPH.US,D,20220421,000000,6.12,6.12,5.96,5.99,160225,0
+FPH.US,D,20220422,000000,5.9999,6.04,5.91,5.96,126752,0
+FPH.US,D,20220425,000000,5.8,5.92,5.5502,5.9,203596,0
+FPH.US,D,20220426,000000,5.83,5.93,5.83,5.92,75172,0
+FPH.US,D,20220427,000000,5.95,5.97,5.79,5.85,88021,0
+FPH.US,D,20220428,000000,5.8818,5.98,5.8,5.95,51075,0
+FPH.US,D,20220429,000000,5.85,6.05,5.85,5.85,107219,0
+FPH.US,D,20220502,000000,5.85,5.91,5.73,5.9,117707,0
+FPH.US,D,20220503,000000,5.83,5.92,5.78,5.86,74823,0
+FPH.US,D,20220504,000000,6.02,6.02,5.74,5.92,128712,0
+FPH.US,D,20220505,000000,5.9,5.93,5.63,5.79,131713,0
+FPH.US,D,20220506,000000,5.73,5.89,5.55,5.64,102667,0
+FPH.US,D,20220509,000000,5.6,5.6999,5.45,5.52,206059,0
+FPH.US,D,20220510,000000,5.57,5.58,5.28,5.38,151304,0
+FPH.US,D,20220511,000000,5.4,5.51,5.18,5.2,111675,0
+FPH.US,D,20220512,000000,5.2,5.3,5.09,5.3,147008,0
+FPH.US,D,20220513,000000,5.24,5.42,5.15,5.19,122102,0
+FPH.US,D,20220516,000000,5.15,5.25,5.06,5.14,198751,0
+FPH.US,D,20220517,000000,5.15,5.21,5.02,5.07,401736,0
+FPH.US,D,20220518,000000,5.08,5.12,4.93,4.99,362915,0
+FPH.US,D,20220519,000000,5.05,5.08,4.84,4.95,281706,0
+FPH.US,D,20220520,000000,4.93,4.96,4.67,4.84,187439,0
+FPH.US,D,20220523,000000,4.88,4.96,4.83,4.85,163228,0
+FPH.US,D,20220524,000000,4.85,4.86,4.69,4.75,180490,0
+FPH.US,D,20220525,000000,4.75,4.9156,4.74,4.87,118932,0
+FPH.US,D,20220526,000000,4.92,5.2092,4.92,5.03,101308,0
+FPH.US,D,20220527,000000,5.03,5.08,4.94,4.99,73335,0
+FPH.US,D,20220531,000000,5.01,5.01,4.84,4.86,567325,0
+FPH.US,D,20220601,000000,4.85,4.93,4.74,4.85,88175,0
+FPH.US,D,20220602,000000,4.84,4.89,4.78,4.85,56108,0
+FPH.US,D,20220603,000000,4.84,4.84,4.73,4.79,92680,0
+FPH.US,D,20220606,000000,4.79,4.88,4.72,4.86,254475,0
+FPH.US,D,20220607,000000,4.8,4.91,4.76,4.78,70669,0
+FPH.US,D,20220608,000000,4.8,4.83,4.67,4.8,159540,0
+FPH.US,D,20220609,000000,4.78,4.88,4.72,4.78,121510,0
+FPH.US,D,20220610,000000,4.71,4.72,4.61,4.64,155691,0
+FPH.US,D,20220613,000000,4.6,4.6,4.22,4.25,134178,0
+FPH.US,D,20220614,000000,4.3,4.31,4.05,4.07,150009,0
+FPH.US,D,20220615,000000,4.1,4.17,4.02,4.07,73400,0
+FPH.US,D,20220616,000000,4,4,3.81,3.86,124152,0
+FPH.US,D,20220617,000000,3.85,4,3.8,3.94,98169,0
+FPH.US,D,20220621,000000,3.97,4.0799,3.89,3.91,132407,0
+FPH.US,D,20220622,000000,3.85,4.16,3.84,4.01,111111,0
+FPH.US,D,20220623,000000,4.04,4.04,3.9,3.93,27992,0
+FPH.US,D,20220624,000000,3.995,4,3.94,3.94,241118,0
+FPH.US,D,20220627,000000,3.97,3.97,3.82,3.85,125857,0
+FPH.US,D,20220628,000000,3.86,3.895,3.76,3.85,287393,0
+FPH.US,D,20220629,000000,3.86,3.99,3.81,3.9,48502,0
+FPH.US,D,20220630,000000,3.86,3.99,3.78,3.91,61957,0
+FPH.US,D,20220701,000000,3.89,4.01,3.87,3.98,22453,0
+FPH.US,D,20220705,000000,3.92,3.97,3.78,3.94,109877,0
+FPH.US,D,20220706,000000,3.96,3.96,3.86,3.94,271456,0
+FPH.US,D,20220707,000000,3.98,4.09,3.96,4.09,57156,0
+FPH.US,D,20220708,000000,4.114,4.114,4.02,4.03,33695,0
+FPH.US,D,20220711,000000,3.99,4.11,3.85,3.87,74188,0
+FPH.US,D,20220712,000000,3.84,3.98,3.81,3.89,59849,0
+FPH.US,D,20220713,000000,3.89,3.92,3.81,3.88,31963,0
+FPH.US,D,20220714,000000,3.85,3.87,3.77,3.81,43316,0
+FPH.US,D,20220715,000000,3.87,3.87,3.81,3.87,22810,0
+FPH.US,D,20220718,000000,3.87,3.87,3.78,3.79,10694,0
+FPH.US,D,20220719,000000,3.81,3.97,3.81,3.92,45832,0
+FPH.US,D,20220720,000000,3.93,4.08,3.93,4.04,36943,0
+FPH.US,D,20220721,000000,4.03,4.0392,3.9657,4.02,18939,0
+FPH.US,D,20220722,000000,4.035,4.035,3.96,3.96,18718,0
+FPH.US,D,20220725,000000,3.97,4,3.94,3.96,27300,0
+FPH.US,D,20220726,000000,3.9902,4.1,3.921,4.03,42141,0
+FPH.US,D,20220727,000000,4.08,4.24,4.0455,4.2,22986,0
+FPH.US,D,20220728,000000,4.21,4.56,4.2,4.5,65582,0
+FPH.US,D,20220729,000000,4.5,4.5,4.22,4.22,24797,0
+FPH.US,D,20220801,000000,4.19,4.19,4.01,4.02,25305,0
+FPH.US,D,20220802,000000,4.05,4.05,3.9,3.95,27883,0
+FPH.US,D,20220803,000000,3.85,4.111,3.792,3.83,785124,0
+FPH.US,D,20220804,000000,3.88,3.97,3.81,3.88,147298,0
+FPH.US,D,20220805,000000,3.85,4,3.81,3.85,343765,0
+FPH.US,D,20220808,000000,3.83,3.94,3.83,3.94,109214,0
+FPH.US,D,20220809,000000,3.8348,4.2125,3.79,3.81,52007,0
+FPH.US,D,20220810,000000,3.91,3.9399,3.85,3.89,240573,0
+FPH.US,D,20220811,000000,3.95,4.0699,3.9,3.95,53336,0
+FPH.US,D,20220812,000000,3.97,4.06,3.8832,4.03,274381,0
+FPH.US,D,20220815,000000,4.04,4.04,3.95,3.97,146739,0
+FPH.US,D,20220816,000000,3.97,3.98,3.92,3.97,74967,0
+FPH.US,D,20220817,000000,3.94,3.98,3.905,3.92,19778,0
+FPH.US,D,20220818,000000,3.9,3.93,3.85,3.85,46916,0
+FPH.US,D,20220819,000000,3.85,3.88,3.75,3.8,167437,0
+FPH.US,D,20220822,000000,3.75,3.81,3.67,3.71,87538,0
+FPH.US,D,20220823,000000,3.83,3.83,3.68,3.68,60631,0
+FPH.US,D,20220824,000000,3.68,3.72,3.68,3.69,87367,0
+FPH.US,D,20220825,000000,3.745,3.75,3.7,3.73,157230,0
+FPH.US,D,20220826,000000,3.7539,3.7539,3.63,3.66,54174,0
+FPH.US,D,20220829,000000,3.66,3.68,3.58,3.62,66001,0
+FPH.US,D,20220830,000000,3.64,3.67,3.61,3.63,72459,0
+FPH.US,D,20220831,000000,3.68,3.688,3.62,3.65,227557,0
+FPH.US,D,20220901,000000,3.63,3.64,3.52,3.56,215170,0
+FPH.US,D,20220902,000000,3.56,3.56,3.49,3.52,145742,0
+FPH.US,D,20220906,000000,3.535,3.575,3.39,3.44,121649,0
+FPH.US,D,20220907,000000,3.43,3.455,3.42,3.44,67693,0
+FPH.US,D,20220908,000000,3.42,3.47,3.4,3.44,91807,0
+FPH.US,D,20220909,000000,3.48,3.48,3.42,3.45,65752,0
+FPH.US,D,20220912,000000,3.4948,3.69,3.4836,3.54,159512,0
+FPH.US,D,20220913,000000,3.49,3.515,3.39,3.4,126337,0
+FPH.US,D,20220914,000000,3.39,3.42,3.3126,3.36,58351,0
+FPH.US,D,20220915,000000,3.3993,3.41,3.33,3.33,75100,0
+FPH.US,D,20220916,000000,3.32,3.32,3.2592,3.3,49340,0
+FPH.US,D,20220919,000000,3.28,3.33,3.26,3.28,18915,0
+FPH.US,D,20220920,000000,3.27,3.295,3.19,3.2,175419,0
+FPH.US,D,20220921,000000,3.2,3.283,3.03,3.03,262002,0
+FPH.US,D,20220922,000000,3.05,3.11,2.8818,2.91,217649,0
+FPH.US,D,20220923,000000,2.86,2.86,2.7518,2.79,115804,0
+FPH.US,D,20220926,000000,2.81,2.81,2.5,2.53,129264,0
+FPH.US,D,20220927,000000,2.6,2.61,2.55,2.56,157145,0
+FPH.US,D,20220928,000000,2.55,2.6988,2.52,2.68,253311,0
+FPH.US,D,20220929,000000,2.5326,2.62,2.51,2.59,112506,0
+FPH.US,D,20220930,000000,2.61,2.65,2.56,2.6,215860,0
+FPH.US,D,20221003,000000,2.61,2.71,2.61,2.62,71370,0
+FPH.US,D,20221004,000000,2.66,2.74,2.5827,2.71,215911,0
+FPH.US,D,20221005,000000,2.69,2.75,2.61,2.64,40029,0
+FPH.US,D,20221006,000000,2.61,2.7,2.49,2.54,236077,0
+FPH.US,D,20221007,000000,2.52,2.585,2.5,2.57,152333,0
+FPH.US,D,20221010,000000,2.59,2.59,2.45,2.45,203133,0
+FPH.US,D,20221011,000000,2.46,2.47,2.38,2.45,131596,0
+FPH.US,D,20221012,000000,2.49,2.49,2.37,2.37,177350,0
+FPH.US,D,20221013,000000,2.37,2.37,2.3,2.35,148429,0
+FPH.US,D,20221014,000000,2.36,2.36,2.24,2.26,110051,0
+FPH.US,D,20221017,000000,2.33,2.33,2.23,2.25,179071,0
+FPH.US,D,20221018,000000,2.27,2.3088,2.23,2.24,84581,0
+FPH.US,D,20221019,000000,2.23,2.36,2.14,2.35,325146,0
+FPH.US,D,20221020,000000,2.35,2.39,2.285,2.32,79789,0
+FPH.US,D,20221021,000000,2.392,2.392,2.28,2.29,21955,0
+FPH.US,D,20221024,000000,2.32,2.45,2.32,2.38,120686,0
+FPH.US,D,20221025,000000,2.4561,2.46,2.38,2.44,97739,0
+FPH.US,D,20221026,000000,2.455,2.47,2.39,2.4,82725,0
+FPH.US,D,20221027,000000,2.39,2.4742,2.38,2.41,62674,0
+FPH.US,D,20221028,000000,2.29,2.51,2.29,2.35,174142,0
+FPH.US,D,20221031,000000,2.35,2.4201,2.23,2.28,143424,0
+FPH.US,D,20221101,000000,2.27,2.58,2.24,2.54,130277,0
+FPH.US,D,20221102,000000,2.51,2.64,2.42,2.43,87441,0
+FPH.US,D,20221103,000000,2.38,2.5,2.3,2.4,104334,0
+FPH.US,D,20221104,000000,2.44,2.58,2.34,2.35,101259,0
+FPH.US,D,20221107,000000,2.43,2.56,2.37,2.46,92089,0
+FPH.US,D,20221108,000000,2.44,2.5,2.2,2.2,191411,0
+FPH.US,D,20221109,000000,2.25,2.35,2.04,2.04,189040,0
+FPH.US,D,20221110,000000,2.09,2.31,2,2.04,200331,0
+FPH.US,D,20221111,000000,2.05,2.18,2.01,2.12,201136,0
+FPH.US,D,20221114,000000,2.14,2.26,2.07,2.11,1588708,0
+FPH.US,D,20221115,000000,2.11,2.46,2.1,2.46,205925,0
+FPH.US,D,20221116,000000,2.42,2.48,2.19,2.35,146382,0
+FPH.US,D,20221117,000000,2.32,2.39,2.2,2.23,151958,0
+FPH.US,D,20221118,000000,2.23,2.36,2.15,2.21,136285,0
+FPH.US,D,20221121,000000,2.2,2.32,2.13,2.19,127241,0
+FPH.US,D,20221122,000000,2.18,2.24,2.14,2.14,72849,0
+FPH.US,D,20221123,000000,2.14,2.21,2.08,2.16,111701,0
+FPH.US,D,20221125,000000,2.18,2.21,2.13,2.14,35172,0
+FPH.US,D,20221128,000000,2.13,2.4,2.13,2.29,152884,0
+FPH.US,D,20221129,000000,2.31,2.39,2.27,2.27,128685,0
+FPH.US,D,20221130,000000,2.24,2.32,2.12,2.16,1045313,0
+FPH.US,D,20221201,000000,2.17,2.45,2.17,2.39,146246,0
+FPH.US,D,20221202,000000,2.32,2.47,2.32,2.43,57400,0
+FPH.US,D,20221205,000000,2.44,2.5,2.27,2.37,102630,0
+FPH.US,D,20221206,000000,2.34,2.42,2.19,2.2,83332,0
+FPH.US,D,20221207,000000,2.21,2.28,2.13,2.21,119493,0
+FPH.US,D,20221208,000000,2.2,2.24,2,2.08,210953,0
+FPH.US,D,20221209,000000,2.06,2.1,2,2.07,93990,0
+FPH.US,D,20221212,000000,2.04,2.08,2.04,2.04,81150,0
+FPH.US,D,20221213,000000,2.05,2.17,2.03,2.04,87213,0
+FPH.US,D,20221214,000000,2.01,2.0625,2,2.03,114402,0
+FPH.US,D,20221215,000000,2.01,2.09,1.97,2.09,146813,0
+FPH.US,D,20221216,000000,2.05,2.06,1.99,2.05,126568,0
+FPH.US,D,20221219,000000,2.06,2.1,1.99,2.03,189865,0
+FPH.US,D,20221220,000000,2.03,2.055,2,2.02,154603,0
+FPH.US,D,20221221,000000,2.01,2.05,1.98,2.01,65090,0
+FPH.US,D,20221222,000000,1.97,2.06,1.97,2.05,331700,0
+FPH.US,D,20221223,000000,2.01,2.1599,1.99,2.08,405116,0
+FPH.US,D,20221227,000000,2.12,2.1347,1.97,2.01,171620,0
+FPH.US,D,20221228,000000,2,2,1.88,1.98,457344,0
+FPH.US,D,20221229,000000,1.98,2.18,1.96,2.15,302597,0
+FPH.US,D,20221230,000000,2.16,2.39,2.115,2.33,240104,0
+FPH.US,D,20230103,000000,2.39,2.445,2.25,2.3,85650,0
+FPH.US,D,20230104,000000,2.27,2.31,2.21,2.22,35329,0
+FPH.US,D,20230105,000000,2.17,2.2,2.06,2.17,30843,0
+FPH.US,D,20230106,000000,2.18,2.23,2,2.2,124280,0
+FPH.US,D,20230109,000000,2.19,2.47,2.19,2.31,62025,0
+FPH.US,D,20230110,000000,2.28,2.4,2.28,2.35,37517,0
+FPH.US,D,20230111,000000,2.4,2.4949,2.3801,2.46,99141,0
+FPH.US,D,20230112,000000,2.46,2.468,2.28,2.34,114606,0
+FPH.US,D,20230113,000000,2.35,2.5,2.31,2.41,67981,0
+FPH.US,D,20230117,000000,2.45,2.49,2.21,2.21,87904,0
+FPH.US,D,20230118,000000,2.2,2.47,2.2,2.26,126778,0
+FPH.US,D,20230119,000000,2.25,2.44,2.25,2.41,102174,0
+FPH.US,D,20230120,000000,2.45,2.8662,2.45,2.75,335244,0
+FPH.US,D,20230123,000000,2.75,3.07,2.75,2.77,400166,0
+FPH.US,D,20230124,000000,2.83,2.83,2.61,2.63,102154,0
+FPH.US,D,20230125,000000,2.6,2.74,2.59,2.65,30846,0
+FPH.US,D,20230126,000000,2.68,2.77,2.66,2.72,47620,0
+FPH.US,D,20230127,000000,2.7,2.7,2.61,2.64,23335,0
+FPH.US,D,20230130,000000,2.63,2.67,2.5,2.59,43118,0
+FPH.US,D,20230131,000000,2.55,2.61,2.55,2.58,26813,0
+FPH.US,D,20230201,000000,2.61,2.72,2.59,2.67,48978,0
+FPH.US,D,20230202,000000,2.73,2.7899,2.67,2.7,105893,0
+FPH.US,D,20230203,000000,2.71,2.71,2.54,2.59,130256,0
+FPH.US,D,20230206,000000,2.55,2.6017,2.48,2.5,58360,0
+FPH.US,D,20230207,000000,2.52,2.619,2.4892,2.5,94207,0
+FPH.US,D,20230208,000000,2.5,2.55,2.45,2.49,97858,0
+FPH.US,D,20230209,000000,2.5,2.68,2.45,2.46,87425,0
+FPH.US,D,20230210,000000,2.44,2.51,2.4,2.43,104099,0
+FPH.US,D,20230213,000000,2.4,2.45,2.38,2.4,118330,0
+FPH.US,D,20230214,000000,2.4,2.4,2.33,2.34,183206,0
+FPH.US,D,20230215,000000,2.33,2.3699,2.24,2.32,89208,0
+FPH.US,D,20230216,000000,2.32,2.352,2.16,2.19,186498,0
+FPH.US,D,20230217,000000,2.16,2.26,2.16,2.23,52631,0
+FPH.US,D,20230221,000000,2.25,2.2875,2.16,2.22,35146,0
+FPH.US,D,20230222,000000,2.22,2.2571,2.18,2.2,58514,0
+FPH.US,D,20230223,000000,2.25,2.25,2.18,2.22,231735,0
+FPH.US,D,20230224,000000,2.18,2.25,2.18,2.18,15199,0
+FPH.US,D,20230227,000000,2.22,2.22,2.175,2.19,21697,0
+FPH.US,D,20230228,000000,2.19,2.22,2.17,2.19,64150,0
+FPH.US,D,20230301,000000,2.16,2.2084,2.13,2.15,24281,0
+FPH.US,D,20230302,000000,2.12,2.24,2.11,2.2,432916,0
+FPH.US,D,20230303,000000,2.23,2.3,2.1801,2.29,30382,0
+FPH.US,D,20230306,000000,2.3,2.6,2.29,2.43,91534,0
+FPH.US,D,20230307,000000,2.4,2.489,2.38,2.45,30812,0
+FPH.US,D,20230308,000000,2.43,2.4763,2.25,2.27,73872,0
+FPH.US,D,20230309,000000,2.26,2.34,2.2,2.23,39110,0
+FPH.US,D,20230310,000000,2.21,2.248,2.13,2.17,59790,0
+FPH.US,D,20230313,000000,2.19,2.19,2.1,2.12,39026,0
+FPH.US,D,20230314,000000,2.13,2.305,2.09,2.25,115954,0
+FPH.US,D,20230315,000000,2.19,2.2399,2.16,2.17,13820,0
+FPH.US,D,20230316,000000,2.13,2.24,2.13,2.22,16818,0
+FPH.US,D,20230317,000000,2.19,2.19,2.1,2.1,17967,0
+FPH.US,D,20230320,000000,2.08,2.1,2.05,2.05,59449,0
+FPH.US,D,20230321,000000,2.05,2.12,2.05,2.07,27466,0
+FPH.US,D,20230322,000000,2.05,2.1,2.03,2.03,39562,0
+FPH.US,D,20230323,000000,2.05,2.25,2.05,2.13,168959,0
+FPH.US,D,20230324,000000,2.1,2.33,2.1,2.25,106590,0
+FPH.US,D,20230327,000000,2.23,2.41,2.17,2.29,69126,0
+FPH.US,D,20230328,000000,2.25,2.35,2.2484,2.29,49452,0
+FPH.US,D,20230329,000000,2.34,2.35,2.3,2.34,62543,0
+FPH.US,D,20230330,000000,2.35,2.355,2.3,2.33,35193,0
+FPH.US,D,20230331,000000,2.32,2.44,2.28,2.36,104777,0
+FPH.US,D,20230403,000000,2.36,2.4,2.3,2.37,79549,0
+FPH.US,D,20230404,000000,2.35,2.3737,2.28,2.32,59893,0
+FPH.US,D,20230405,000000,2.3,2.35,2.29,2.31,70260,0
+FPH.US,D,20230406,000000,2.32,2.33,2.25,2.3,63746,0
+FPH.US,D,20230410,000000,2.29,2.33,2.2601,2.3,29072,0
+FPH.US,D,20230411,000000,2.3,2.33,2.24,2.24,91099,0
+FPH.US,D,20230412,000000,2.28,2.2993,2.22,2.26,42716,0
+FPH.US,D,20230413,000000,2.23,2.3448,2.23,2.32,20406,0
+FPH.US,D,20230414,000000,2.35,2.35,2.295,2.32,23174,0
+FPH.US,D,20230417,000000,2.31,2.31,2.26,2.29,19141,0
+FPH.US,D,20230418,000000,2.27,2.32,2.27,2.28,214821,0
+FPH.US,D,20230419,000000,2.25,2.3,2.25,2.28,6217,0
+FPH.US,D,20230420,000000,2.27,2.36,2.27,2.3,107819,0
+FPH.US,D,20230421,000000,2.4,2.53,2.309,2.45,112488,0
+FPH.US,D,20230424,000000,2.44,2.44,2.35,2.41,37101,0
+FPH.US,D,20230425,000000,2.4,2.44,2.276,2.35,69224,0
+FPH.US,D,20230426,000000,2.36,2.48,2.3579,2.45,96514,0
+FPH.US,D,20230427,000000,2.45,2.46,2.3701,2.45,44808,0
+FPH.US,D,20230428,000000,2.44,2.516,2.4,2.45,51799,0
+FPH.US,D,20230501,000000,2.46,2.47,2.41,2.42,33879,0
+FPH.US,D,20230502,000000,2.39,2.445,2.23,2.34,47795,0
+FPH.US,D,20230503,000000,2.33,2.35,2.25,2.31,99488,0
+FPH.US,D,20230504,000000,2.28,2.35,2.2,2.26,161567,0
+FPH.US,D,20230505,000000,2.29,2.35,2.29,2.33,25438,0
+FPH.US,D,20230508,000000,2.33,2.4,2.33,2.37,42017,0
+FPH.US,D,20230509,000000,2.35,2.36,2.3115,2.33,12615,0
+FPH.US,D,20230510,000000,2.35,2.35,2.31,2.33,39901,0
+FPH.US,D,20230511,000000,2.35,2.35,2.21,2.29,83698,0
+FPH.US,D,20230512,000000,2.29,2.33,2.24,2.33,42145,0
+FPH.US,D,20230515,000000,2.34,2.3495,2.24,2.25,74616,0
+FPH.US,D,20230516,000000,2.25,2.3217,2.22,2.25,56847,0
+FPH.US,D,20230517,000000,2.24,2.4,2.24,2.37,94979,0
+FPH.US,D,20230518,000000,2.36,2.65,2.35,2.5,141629,0
+FPH.US,D,20230519,000000,2.5,2.528,2.28,2.28,48841,0
+FPH.US,D,20230522,000000,2.29,2.38,2.29,2.33,8710,0
+FPH.US,D,20230523,000000,2.34,2.38,2.313,2.37,8110,0
+FPH.US,D,20230524,000000,2.35,2.43,2.35,2.37,10718,0
+FPH.US,D,20230525,000000,2.37,2.38,2.31,2.33,48716,0
+FPH.US,D,20230526,000000,2.31,2.355,2.307,2.31,15140,0
+FPH.US,D,20230530,000000,2.31,2.36,2.2813,2.34,26950,0
+FPH.US,D,20230531,000000,2.34,2.34,2.27,2.33,24611,0
+FPH.US,D,20230601,000000,2.32,2.38,2.32,2.36,17125,0
+FPH.US,D,20230602,000000,2.4,2.45,2.37,2.38,36201,0
+FPH.US,D,20230605,000000,2.36,2.4,2.19,2.25,41941,0
+FPH.US,D,20230606,000000,2.26,2.3733,2.26,2.34,18706,0
+FPH.US,D,20230607,000000,2.37,2.4213,2.33,2.41,7706,0
+FPH.US,D,20230608,000000,2.43,2.49,2.37,2.39,56230,0
+FPH.US,D,20230609,000000,2.37,2.45,2.37,2.45,17480,0
+FPH.US,D,20230612,000000,2.45,2.45,2.4,2.43,5848,0
+FPH.US,D,20230613,000000,2.43,2.4807,2.36,2.4,47841,0
+FPH.US,D,20230614,000000,2.4599,2.46,2.39,2.41,40067,0
+FPH.US,D,20230615,000000,2.41,2.48,2.3913,2.4699,16317,0
+FPH.US,D,20230616,000000,2.48,2.5,2.26,2.28,46646,0
+FPH.US,D,20230620,000000,2.29,2.4484,2.29,2.44,56560,0
+FPH.US,D,20230621,000000,2.45,2.54,2.45,2.53,97307,0
+FPH.US,D,20230622,000000,2.55,2.59,2.4932,2.57,24435,0
+FPH.US,D,20230623,000000,2.52,2.67,2.471,2.67,63935,0
+FPH.US,D,20230626,000000,2.62,2.89,2.58,2.8,71255,0
+FPH.US,D,20230627,000000,2.81,2.98,2.79,2.96,72591,0
+FPH.US,D,20230628,000000,2.97,3,2.855,2.87,40037,0
+FPH.US,D,20230629,000000,2.84,2.9,2.82,2.83,31742,0
+FPH.US,D,20230630,000000,2.88,2.92,2.86,2.89,30984,0
+FPH.US,D,20230703,000000,2.86,2.9,2.86,2.88,10197,0
+FPH.US,D,20230705,000000,2.84,2.91,2.81,2.81,40101,0
+FPH.US,D,20230706,000000,2.78,2.84,2.74,2.76,32736,0
+FPH.US,D,20230707,000000,2.76,2.89,2.76,2.83,17475,0
+FPH.US,D,20230710,000000,2.86,2.94,2.73,2.79,75619,0
+FPH.US,D,20230711,000000,2.79,2.94,2.7596,2.8,41747,0
+FPH.US,D,20230712,000000,2.83,2.93,2.75,2.87,81786,0
+FPH.US,D,20230713,000000,2.86,3.14,2.86,2.99,124787,0
+FPH.US,D,20230714,000000,3.06,3.11,2.87,3,79168,0
+FPH.US,D,20230717,000000,3.02,3.09,2.92,3.03,56958,0
+FPH.US,D,20230718,000000,3.01,3.31,3.01,3.2,81366,0
+FPH.US,D,20230719,000000,3.26,3.31,3.12,3.18,96156,0
+FPH.US,D,20230720,000000,3.18,3.25,3.05,3.13,64403,0
+FPH.US,D,20230721,000000,3.3,3.74,3.25,3.5,362484,0
+FPH.US,D,20230724,000000,3.51,3.71,3.51,3.54,115844,0
+FPH.US,D,20230725,000000,3.52,3.63,3.47,3.48,89427,0
+FPH.US,D,20230726,000000,3.51,3.59,3.39,3.5,32888,0
+FPH.US,D,20230727,000000,3.48,3.54,3.36,3.4,51869,0
+FPH.US,D,20230728,000000,3.41,3.56,3.41,3.53,53870,0
+FPH.US,D,20230731,000000,3.6,3.6,3.43,3.45,87665,0
+FPH.US,D,20230801,000000,3.45,3.5,3.39,3.42,64745,0
+FPH.US,D,20230802,000000,3.39,3.43,3.17,3.33,86777,0
+FPH.US,D,20230803,000000,3.3,3.41,3.21,3.34,37188,0
+FPH.US,D,20230804,000000,3.33,3.45,3.31,3.31,33182,0
+FPH.US,D,20230807,000000,3.32,3.4395,3.3,3.39,45229,0
+FPH.US,D,20230808,000000,3.4,3.46,3.35,3.45,37531,0
+FPH.US,D,20230809,000000,3.45,3.45,3.3109,3.32,14560,0
+FPH.US,D,20230810,000000,3.32,3.4,3.27,3.29,22460,0
+FPH.US,D,20230811,000000,3.31,3.32,3.19,3.2,88157,0
+FPH.US,D,20230814,000000,3.2,3.28,3.15,3.19,45249,0
+FPH.US,D,20230815,000000,3.21,3.25,3.04,3.14,48854,0
+FPH.US,D,20230816,000000,3.14,3.18,3.08,3.11,44754,0
+FPH.US,D,20230817,000000,3.12,3.12,2.92,2.95,45635,0
+FPH.US,D,20230818,000000,2.84,2.99,2.82,2.91,115176,0
+FPH.US,D,20230821,000000,2.91,2.93,2.82,2.93,45213,0
+FPH.US,D,20230822,000000,2.94,3.05,2.835,3.04,84332,0
+FPH.US,D,20230823,000000,3.06,3.06,2.97,2.97,27264,0
+FPH.US,D,20230824,000000,2.99,3.12,2.945,3,75318,0
+FPH.US,D,20230825,000000,2.98,3.03,2.9558,2.99,20787,0
+FPH.US,D,20230828,000000,2.99,3.1,2.99,3.08,27787,0
+FPH.US,D,20230829,000000,3.1,3.18,3.05,3.11,92693,0
+FPH.US,D,20230830,000000,3.08,3.16,3.04,3.04,41085,0
+FPH.US,D,20230831,000000,3.09,3.1,3.02,3.05,32070,0
+FPH.US,D,20230901,000000,3.06,3.1,2.97,3.02,70012,0
+FPH.US,D,20230905,000000,2.98,3.05,2.8988,2.9,23771,0
+FPH.US,D,20230906,000000,2.93,3.05,2.9266,3.03,96586,0
+FPH.US,D,20230907,000000,3.06,3.08,2.98,3.06,82570,0
+FPH.US,D,20230908,000000,3.06,3.15,3.06,3.09,71702,0
+FPH.US,D,20230911,000000,3.1,3.18,3.1,3.15,19438,0
+FPH.US,D,20230912,000000,3.13,3.27,3.13,3.23,84906,0
+FPH.US,D,20230913,000000,3.22,3.3,3.05,3.13,79590,0
+FPH.US,D,20230914,000000,3.1,3.23,3.05,3.07,68129,0
+FPH.US,D,20230915,000000,3.1,3.23,2.97,3.1,92209,0
+FPH.US,D,20230918,000000,3.1,3.24,3.07,3.11,46778,0
+FPH.US,D,20230919,000000,3.12,3.15,2.98,3.06,35209,0
+FPH.US,D,20230920,000000,3.03,3.11,2.99,3.04,78872,0
+FPH.US,D,20230921,000000,3.04,3.08,2.9,2.99,169817,0
+FPH.US,D,20230922,000000,2.96,3.11,2.88,2.94,94976,0
+FPH.US,D,20230925,000000,2.94,3.02,2.85,2.89,99529,0
+FPH.US,D,20230926,000000,2.88,2.97,2.76,2.84,55673,0
+FPH.US,D,20230927,000000,2.85,2.91,2.8,2.86,87711,0
+FPH.US,D,20230928,000000,2.86,2.96,2.86,2.9,34012,0
+FPH.US,D,20230929,000000,2.94,3.0138,2.89,2.97,49423,0
+FPH.US,D,20231002,000000,2.97,2.97,2.87,2.92,63302,0
+FPH.US,D,20231003,000000,2.9,2.91,2.811,2.83,26747,0
+FPH.US,D,20231004,000000,2.85,2.85,2.7431,2.79,21619,0
+FPH.US,D,20231005,000000,2.72,2.78,2.7011,2.76,30331,0
+FPH.US,D,20231006,000000,2.75,2.82,2.6,2.8,102012,0
+FPH.US,D,20231009,000000,2.77,2.84,2.74,2.78,68617,0
+FPH.US,D,20231010,000000,2.79,2.85,2.721,2.73,45176,0
+FPH.US,D,20231011,000000,2.75,2.81,2.702,2.76,82717,0
+FPH.US,D,20231012,000000,2.73,2.75,2.58,2.63,126183,0
+FPH.US,D,20231013,000000,2.65,2.72,2.62,2.63,78937,0
+FPH.US,D,20231016,000000,2.66,2.67,2.46,2.55,333287,0
+FPH.US,D,20231017,000000,2.54,2.65,2.5,2.56,176233,0
+FPH.US,D,20231018,000000,2.51,2.635,2.51,2.54,92077,0
+FPH.US,D,20231019,000000,2.58,2.61,2.54,2.55,158706,0
+FPH.US,D,20231020,000000,2.73,2.82,2.49,2.49,192391,0
+FPH.US,D,20231023,000000,2.48,2.52,2.36,2.37,101656,0
+FPH.US,D,20231024,000000,2.36,2.5299,2.34,2.38,138760,0
+FPH.US,D,20231025,000000,2.36,2.4,2.27,2.32,88034,0
+FPH.US,D,20231026,000000,2.24,2.298,2.2,2.21,169455,0
+FPH.US,D,20231027,000000,2.22,2.22,2.15,2.15,135536,0
+FPH.US,D,20231030,000000,2.16,2.2098,2.13,2.19,163477,0
+FPH.US,D,20231031,000000,2.19,2.44,2.18,2.43,176907,0
+FPH.US,D,20231101,000000,2.4,2.47,2.36,2.43,113660,0
+FPH.US,D,20231102,000000,2.48,2.58,2.48,2.57,51956,0
+FPH.US,D,20231103,000000,2.59,2.68,2.5444,2.63,362863,0
+FPH.US,D,20231106,000000,2.6,2.65,2.56,2.57,34287,0
+FPH.US,D,20231107,000000,2.55,2.5978,2.53,2.55,60532,0
+FPH.US,D,20231108,000000,2.56,2.57,2.5,2.53,46679,0
+FPH.US,D,20231109,000000,2.545,2.57,2.425,2.48,89408,0
+FPH.US,D,20231110,000000,2.48,2.52,2.46,2.49,86215,0
+FPH.US,D,20231113,000000,2.48,2.48,2.3974,2.43,139860,0
+FPH.US,D,20231114,000000,2.49,2.6,2.488,2.57,126674,0
+FPH.US,D,20231115,000000,2.6,2.6,2.54,2.57,27478,0
+FPH.US,D,20231116,000000,2.6,2.6,2.56,2.57,56853,0
+FPH.US,D,20231117,000000,2.58,2.59,2.49,2.51,36104,0
+FPH.US,D,20231120,000000,2.48,2.482,2.4279,2.46,85842,0
+FPH.US,D,20231121,000000,2.43,2.48,2.38,2.42,87403,0
+FPH.US,D,20231122,000000,2.43,2.58,2.43,2.58,58761,0
+FPH.US,D,20231124,000000,2.56,2.66,2.55,2.66,45062,0
+FPH.US,D,20231127,000000,2.64,2.68,2.49,2.52,167452,0
+FPH.US,D,20231128,000000,2.5,2.7,2.5,2.65,47826,0
+FPH.US,D,20231129,000000,2.71,2.71,2.58,2.64,125406,0
+FPH.US,D,20231130,000000,2.69,2.69,2.47,2.55,90254,0
+FPH.US,D,20231201,000000,2.52,2.5928,2.52,2.54,87223,0
+FPH.US,D,20231204,000000,2.56,2.6099,2.47,2.53,183642,0
+FPH.US,D,20231205,000000,2.53,2.55,2.38,2.45,92665,0
+FPH.US,D,20231206,000000,2.46,2.67,2.41,2.64,709706,0
+FPH.US,D,20231207,000000,2.64,2.64,2.52,2.56,70787,0
+FPH.US,D,20231208,000000,2.56,2.58,2.48,2.5,128625,0
+FPH.US,D,20231211,000000,2.49,2.57,2.45,2.52,251725,0
+FPH.US,D,20231212,000000,2.49,2.83,2.49,2.77,320780,0
+FPH.US,D,20231213,000000,2.8,2.8574,2.75,2.84,180173,0
+FPH.US,D,20231214,000000,2.9,3.01,2.8243,2.88,232206,0
+FPH.US,D,20231215,000000,2.83,2.88,2.57,2.7,149082,0
+FPH.US,D,20231218,000000,2.73,2.74,2.65,2.72,79276,0
+FPH.US,D,20231219,000000,2.7,2.86,2.665,2.74,107752,0
+FPH.US,D,20231220,000000,2.7,2.8,2.7,2.78,181985,0
+FPH.US,D,20231221,000000,2.82,2.82,2.74,2.78,80932,0
+FPH.US,D,20231222,000000,2.8,2.94,2.7,2.91,1635090,0
+FPH.US,D,20231226,000000,2.94,3.22,2.93,3.09,255545,0
+FPH.US,D,20231227,000000,3.13,3.23,3.089,3.22,107449,0
+FPH.US,D,20231228,000000,3.25,3.26,3.15,3.19,99412,0
+FPH.US,D,20231229,000000,3.2,3.2,3.02,3.07,144668,0
+FPH.US,D,20240102,000000,3.04,3.2,3.04,3.13,103564,0
+FPH.US,D,20240103,000000,3.07,3.0794,2.99,3.04,85357,0
+FPH.US,D,20240104,000000,3.05,3.09,3.03,3.06,38665,0
+FPH.US,D,20240105,000000,3.05,3.06,3.005,3.03,30797,0
+FPH.US,D,20240108,000000,3.01,3.06,2.96,2.99,40164,0
+FPH.US,D,20240109,000000,2.65,2.86,2.6,2.86,823325,0
+FPH.US,D,20240110,000000,2.84,2.86,2.8,2.83,31690,0
+FPH.US,D,20240111,000000,2.82,2.82,2.77,2.8,53310,0
+FPH.US,D,20240112,000000,2.8,2.85,2.7665,2.8,59563,0
+FPH.US,D,20240116,000000,2.74,2.8,2.7272,2.78,109874,0
+FPH.US,D,20240117,000000,2.76,2.95,2.74,2.93,290706,0
+FPH.US,D,20240118,000000,2.9,3.06,2.9,2.97,127770,0
+FPH.US,D,20240119,000000,3.3,3.4,3.03,3.07,321047,0
+FPH.US,D,20240122,000000,3.07,3.275,3.0599,3.2,119326,0
+FPH.US,D,20240123,000000,3.21,3.26,3.1723,3.24,79205,0
+FPH.US,D,20240124,000000,3.3,3.42,3.27,3.39,226925,0
+FPH.US,D,20240125,000000,3.42,3.42,3.32,3.41,53533,0
+FPH.US,D,20240126,000000,3.41,3.42,3.326,3.35,35759,0
+FPH.US,D,20240129,000000,3.34,3.56,3.325,3.49,117555,0
+FPH.US,D,20240130,000000,3.5,3.5698,3.4,3.42,146082,0
+FPH.US,D,20240131,000000,3.44,3.54,3.39,3.49,131447,0
+FPH.US,D,20240201,000000,3.54,3.58,3.48,3.51,208964,0
+FPH.US,D,20240202,000000,3.475,3.6,3.42,3.57,76739,0
+FPH.US,D,20240205,000000,3.53,3.55,3.15,3.28,153356,0
+FPH.US,D,20240206,000000,3.28,3.4,3.2039,3.4,126068,0
+FPH.US,D,20240207,000000,3.4,3.5,3.3601,3.42,178009,0
+FPH.US,D,20240208,000000,3.39,3.5,3.34,3.47,72747,0
+FPH.US,D,20240209,000000,3.5,3.5,3.22,3.25,78394,0
+FPH.US,D,20240212,000000,3.29,3.35,3.16,3.16,78263,0
+FPH.US,D,20240213,000000,3.12,3.24,3.1076,3.18,60214,0
+FPH.US,D,20240214,000000,3.17,3.22,3.14,3.18,56456,0
+FPH.US,D,20240215,000000,3.23,3.28,3.17,3.27,23724,0
+FPH.US,D,20240216,000000,3.27,3.3,3.18,3.18,71421,0
+FPH.US,D,20240220,000000,3.18,3.22,3.1,3.1,23865,0
+FPH.US,D,20240221,000000,3.1,3.21,3.1,3.16,27657,0
+FPH.US,D,20240222,000000,3.16,3.21,3.08,3.13,34855,0
+FPH.US,D,20240223,000000,3.14,3.19,3.0601,3.09,55523,0
+FPH.US,D,20240226,000000,3.08,3.1,3.02,3.06,43977,0
+FPH.US,D,20240227,000000,3.06,3.105,3.0395,3.05,45286,0
+FPH.US,D,20240228,000000,3.04,3.09,3.02,3.05,57387,0
+FPH.US,D,20240229,000000,3.12,3.29,3.1,3.27,64278,0
+FPH.US,D,20240301,000000,3.24,3.282,3.155,3.18,24162,0
+FPH.US,D,20240304,000000,3.15,3.28,3.13,3.15,97362,0
+FPH.US,D,20240305,000000,3.15,3.198,3.05,3.09,77771,0
+FPH.US,D,20240306,000000,3.09,3.19,3.06,3.1,47567,0
+FPH.US,D,20240307,000000,3.16,3.1623,3.08,3.11,39643,0
+FPH.US,D,20240308,000000,3.14,3.16,3,3.02,103052,0
+FPH.US,D,20240311,000000,3.03,3.0678,3.02,3.02,56965,0
+FPH.US,D,20240312,000000,3.04,3.19,3.04,3.18,31133,0
+FPH.US,D,20240313,000000,3.17,3.21,3.105,3.17,30949,0
+FPH.US,D,20240314,000000,3.18,3.18,3.08,3.14,26700,0
+FPH.US,D,20240315,000000,3.12,3.16,3.12,3.15,27564,0
+FPH.US,D,20240318,000000,3.13,3.1692,3.07,3.11,86450,0
+FPH.US,D,20240319,000000,3.14,3.1657,3.08,3.11,56890,0
+FPH.US,D,20240320,000000,3.12,3.15,3.11,3.14,35068,0
+FPH.US,D,20240321,000000,3.152,3.18,3.11,3.16,124737,0
+FPH.US,D,20240322,000000,3.2,3.2,3.1,3.14,43439,0
+FPH.US,D,20240325,000000,3.2,3.26,3.1449,3.22,47052,0
+FPH.US,D,20240326,000000,3.23,3.23,3.1,3.2,56405,0
+FPH.US,D,20240327,000000,3.2167,3.22,3.05,3.09,199671,0
+FPH.US,D,20240328,000000,3.09,3.22,3.09,3.13,98786,0
+FPH.US,D,20240401,000000,3.14,3.17,3.1101,3.16,24373,0
+FPH.US,D,20240402,000000,3.14,3.17,3.1,3.1,45343,0
+FPH.US,D,20240403,000000,3.09,3.1395,3.08,3.08,42270,0
+FPH.US,D,20240404,000000,3.11,3.17,3.09,3.14,14622,0
+FPH.US,D,20240405,000000,3.12,3.15,3.1,3.14,28223,0
+FPH.US,D,20240408,000000,3.148,3.22,3.12,3.14,40086,0
+FPH.US,D,20240409,000000,3.17,3.17,3.08,3.09,44286,0
+FPH.US,D,20240410,000000,3.05,3.18,3.05,3.09,117346,0
+FPH.US,D,20240411,000000,3.12,3.14,3.08,3.12,24885,0
+FPH.US,D,20240412,000000,3.1068,3.21,3.09,3.17,39371,0
+FPH.US,D,20240415,000000,3.2,3.2,3.07,3.1,37282,0
+FPH.US,D,20240416,000000,3.08,3.08,3.02,3.06,102265,0
+FPH.US,D,20240417,000000,3.08,3.1152,3.05,3.09,21432,0
+FPH.US,D,20240418,000000,3.11,3.13,3.0605,3.1,50983,0
+FPH.US,D,20240419,000000,3.05,3.16,3.04,3.1,117844,0
+FPH.US,D,20240422,000000,3.13,3.13,2.98,3,250390,0
+FPH.US,D,20240423,000000,3,3.07,2.975,3,247480,0
+FPH.US,D,20240424,000000,2.98,3.02,2.92,2.95,90352,0
+FPH.US,D,20240425,000000,2.93,2.94,2.88,2.92,68706,0
+FPH.US,D,20240426,000000,2.95,2.95,2.89,2.89,135151,0
+FPH.US,D,20240429,000000,2.91,2.93,2.89,2.93,60694,0
+FPH.US,D,20240430,000000,2.92,2.94,2.83,2.84,75534,0
+FPH.US,D,20240501,000000,2.87,3.0117,2.87,2.91,158835,0
+FPH.US,D,20240502,000000,2.94,3.04,2.9159,3.04,77650,0
+FPH.US,D,20240503,000000,3.04,3.07,2.97,2.99,39254,0
+FPH.US,D,20240506,000000,2.98,3.15,2.98,3.15,238985,0
+FPH.US,D,20240507,000000,3.13,3.15,3.105,3.11,50936,0
+FPH.US,D,20240508,000000,3.08,3.14,3.08,3.11,27785,0
+FPH.US,D,20240509,000000,3.1,3.12,3.002,3.06,74742,0
+FPH.US,D,20240510,000000,3.08,3.16,3.0497,3.08,21827,0
+FPH.US,D,20240513,000000,3.09,3.13,3.09,3.09,23508,0
+FPH.US,D,20240514,000000,3.13,3.25,3.12,3.23,106939,0
+FPH.US,D,20240515,000000,3.25,3.25,3.19,3.24,40567,0
+FPH.US,D,20240516,000000,3.24,3.24,3.15,3.17,53726,0
+FPH.US,D,20240517,000000,3.2,3.25,3.16,3.18,49622,0
+FPH.US,D,20240520,000000,3.17,3.18,3.11,3.11,22206,0
+FPH.US,D,20240521,000000,3.08,3.21,3.08,3.18,99957,0
+FPH.US,D,20240522,000000,3.2,3.31,3.1686,3.23,53837,0
+FPH.US,D,20240523,000000,3.26,3.26,3.1,3.1,52158,0
+FPH.US,D,20240524,000000,3.16,3.23,3.1304,3.17,39855,0
+FPH.US,D,20240528,000000,3.21,3.23,3.1501,3.21,37103,0
+FPH.US,D,20240529,000000,3.18,3.25,3.17,3.24,81341,0
+FPH.US,D,20240530,000000,3.24,3.3533,3.11,3.31,143775,0
+FPH.US,D,20240531,000000,3.3,3.3599,3.2,3.26,40662,0
+FPH.US,D,20240603,000000,3.27,3.32,3.231,3.29,31704,0
+FPH.US,D,20240604,000000,3.28,3.32,3,3.11,112117,0
+FPH.US,D,20240605,000000,3.12,3.2776,3.1096,3.13,53080,0
+FPH.US,D,20240606,000000,3.12,3.19,3.0388,3.07,93568,0
+FPH.US,D,20240607,000000,3.09,3.13,3.06,3.07,45909,0
+FPH.US,D,20240610,000000,3.06,3.17,3.06,3.11,16086,0
+FPH.US,D,20240611,000000,3.09,3.16,3.06,3.06,36883,0
+FPH.US,D,20240612,000000,3.12,3.19,3.1,3.11,35501,0
+FPH.US,D,20240613,000000,3.1,3.16,3.09,3.09,20149,0
+FPH.US,D,20240614,000000,3.03,3.08,3.01,3.04,74033,0
+FPH.US,D,20240617,000000,3.03,3.09,2.99,3.05,38672,0
+FPH.US,D,20240618,000000,3.05,3.07,3.02,3.04,55832,0
+FPH.US,D,20240620,000000,3.04,3.05,3.02,3.04,60638,0
+FPH.US,D,20240621,000000,3.03,3.04,3.01,3.03,20276,0
+FPH.US,D,20240624,000000,3.04,3.04,3.01,3.02,34899,0
+FPH.US,D,20240625,000000,3.02,3.03,2.99,3,36265,0
+FPH.US,D,20240626,000000,3,3.02,2.95,2.97,56781,0
+FPH.US,D,20240627,000000,2.96,3.03,2.93,2.97,36966,0
+FPH.US,D,20240628,000000,2.98,2.99,2.92,2.93,80601,0
+FPH.US,D,20240701,000000,2.94,2.95,2.92,2.93,28896,0
+FPH.US,D,20240702,000000,2.93,2.98,2.93,2.98,23751,0
+FPH.US,D,20240703,000000,2.97,3,2.95,2.96,17081,0
+FPH.US,D,20240705,000000,2.95,2.98,2.95,2.97,40857,0
+FPH.US,D,20240708,000000,2.98,3.0061,2.97,2.97,12724,0
+FPH.US,D,20240709,000000,2.96,2.98,2.96,2.97,54991,0
+FPH.US,D,20240710,000000,2.97,2.975,2.89,2.95,75962,0
+FPH.US,D,20240711,000000,2.98,2.995,2.91,2.98,75503,0
+FPH.US,D,20240712,000000,3.01,3.025,2.91,2.99,122546,0
+FPH.US,D,20240715,000000,3.02,3.02,2.88,2.99,87821,0
+FPH.US,D,20240716,000000,2.97,3.005,2.94,2.97,77924,0
+FPH.US,D,20240717,000000,2.99,3.0199,2.93,3,71986,0
+FPH.US,D,20240718,000000,3,3.04,3,3.01,197955,0
+FPH.US,D,20240719,000000,3.04,3.16,3.04,3.12,230381,0
+FPH.US,D,20240722,000000,3.12,3.1578,3.1001,3.11,237238,0
+FPH.US,D,20240723,000000,3.11,3.27,3.11,3.25,117805,0
+FPH.US,D,20240724,000000,3.26,3.26,3.2,3.2,145252,0
+FPH.US,D,20240725,000000,3.2,3.24,3.185,3.21,92348,0
+FPH.US,D,20240726,000000,3.24,3.37,3.2295,3.35,128507,0
+FPH.US,D,20240729,000000,3.38,3.39,3.34,3.35,118840,0
+FPH.US,D,20240730,000000,3.35,3.39,3.33,3.33,77331,0
+FPH.US,D,20240731,000000,3.38,3.38,3.34,3.35,88205,0
+FPH.US,D,20240801,000000,3.35,3.368,3.26,3.26,151169,0
+FPH.US,D,20240802,000000,3.19,3.21,3.15,3.15,82880,0
+FPH.US,D,20240805,000000,3.11,3.15,2.89,3.02,398796,0
+FPH.US,D,20240806,000000,3.03,3.05,2.955,3.02,48680,0
+FPH.US,D,20240807,000000,3.05,3.09,2.96,2.96,53931,0
+FPH.US,D,20240808,000000,2.97,3.02,2.96,2.98,40001,0
+FPH.US,D,20240809,000000,3,3.03,2.98,2.98,33219,0
+FPH.US,D,20240812,000000,2.98,3.05,2.97,2.98,72775,0
+FPH.US,D,20240813,000000,2.99,3.0265,2.97,2.97,18139,0
+FPH.US,D,20240814,000000,3,3.01,2.98,3,35610,0
+FPH.US,D,20240815,000000,3.02,3.025,2.99,2.99,53206,0
+FPH.US,D,20240816,000000,2.98,3.04,2.98,3.03,45473,0
+FPH.US,D,20240819,000000,3.01,3.04,2.99,3,75657,0
+FPH.US,D,20240820,000000,2.99,3.05,2.99,3,93148,0
+FPH.US,D,20240821,000000,3,3.04,2.98,3.02,95859,0
+FPH.US,D,20240822,000000,3.04,3.15,3.03,3.1,59704,0
+FPH.US,D,20240823,000000,3.09,3.1747,3.0684,3.16,93950,0
+FPH.US,D,20240826,000000,3.18,3.18,3.13,3.15,51826,0
+FPH.US,D,20240827,000000,3.15,3.17,3.085,3.14,45992,0
+FPH.US,D,20240828,000000,3.12,3.16,3.11,3.15,26208,0
+FPH.US,D,20240829,000000,3.14,3.19,3.1,3.19,159799,0
+FPH.US,D,20240830,000000,3.2,3.35,3.19,3.29,98639,0
+FPH.US,D,20240903,000000,3.28,3.3,3.18,3.21,29474,0
+FPH.US,D,20240904,000000,3.19,3.33,3.19,3.29,68970,0
+FPH.US,D,20240905,000000,3.31,3.33,3.26,3.28,50000,0
+FPH.US,D,20240906,000000,3.28,3.33,3.256,3.29,40996,0
+FPH.US,D,20240909,000000,3.27,3.3,3.23,3.24,60545,0
+FPH.US,D,20240910,000000,3.25,3.3059,3.25,3.27,63255,0
+FPH.US,D,20240911,000000,3.24,3.2925,3.23,3.24,17311,0
+FPH.US,D,20240912,000000,3.23,3.3299,3.23,3.26,47901,0
+FPH.US,D,20240913,000000,3.26,3.2899,3.23,3.25,65171,0
+FPH.US,D,20240916,000000,3.28,3.42,3.28,3.39,308639,0
+FPH.US,D,20240917,000000,3.43,3.45,3.34,3.34,105001,0
+FPH.US,D,20240918,000000,3.37,3.415,3.33,3.36,132534,0
+FPH.US,D,20240919,000000,3.4,3.43,3.32,3.41,321989,0
+FPH.US,D,20240920,000000,3.39,3.4,3.35,3.37,65685,0
+FPH.US,D,20240923,000000,3.36,3.4,3.29,3.32,107382,0
+FPH.US,D,20240924,000000,3.35,3.43,3.125,3.25,15769751,0
+FPH.US,D,20240925,000000,3.27,3.55,3.25,3.52,1401219,0
+FPH.US,D,20240926,000000,3.56,3.63,3.512,3.57,402201,0
+FPH.US,D,20240927,000000,3.63,4.15,3.605,4.02,1194250,0
+FPH.US,D,20240930,000000,4.02,4.32,3.99,4.15,479578,0
+FPH.US,D,20241001,000000,4.1,4.2,4.02,4.08,387596,0
+FPH.US,D,20241002,000000,4.05,4.39,4.05,4.29,444866,0
+FPH.US,D,20241003,000000,4.21,4.33,4.2,4.28,921025,0
+FPH.US,D,20241004,000000,4.29,4.36,4.19,4.24,137936,0
+FPH.US,D,20241007,000000,4.26,4.36,4.24,4.24,185741,0
+FPH.US,D,20241008,000000,4.24,4.3,4.08,4.1,195825,0
+FPH.US,D,20241009,000000,4.05,4.14,4.02,4.09,246742,0
+FPH.US,D,20241010,000000,4.09,4.14,3.95,4.01,226008,0
+FPH.US,D,20241011,000000,3.98,4.055,3.97,4.01,164508,0
+FPH.US,D,20241014,000000,4.02,4.061,3.97,4,113156,0
+FPH.US,D,20241015,000000,3.97,4.03,3.94,4.02,212270,0
+FPH.US,D,20241016,000000,4.05,4.23,4.015,4.23,211951,0
+FPH.US,D,20241017,000000,4.21,4.35,4.13,4.2,316397,0
+FPH.US,D,20241018,000000,4.13,4.25,4.06,4.09,326760,0
+FPH.US,D,20241021,000000,4.06,4.09,3.92,3.97,200339,0
+FPH.US,D,20241022,000000,3.97,4,3.92,3.92,118563,0
+FPH.US,D,20241023,000000,3.94,3.97,3.82,3.9,209669,0
+FPH.US,D,20241024,000000,3.89,3.913,3.81,3.84,143412,0
+FPH.US,D,20241025,000000,3.87,4.12,3.87,4.06,330283,0
+FPH.US,D,20241028,000000,4.1,4.1,3.9,3.91,166168,0
+FPH.US,D,20241029,000000,3.91,3.93,3.85,3.9,202109,0
+FPH.US,D,20241030,000000,3.93,4,3.9,3.9,129724,0
+FPH.US,D,20241031,000000,4,4.19,4,4.02,435260,0
+FPH.US,D,20241101,000000,4.02,4.135,3.98,4.05,216107,0
+FPH.US,D,20241104,000000,4.05,4.125,4.045,4.07,125488,0
+FPH.US,D,20241105,000000,4.05,4.12,4.05,4.08,171509,0
+FPH.US,D,20241106,000000,4.09,4.09,3.82,3.89,283674,0
+FPH.US,D,20241107,000000,3.93,4.08,3.93,4,191298,0
+FPH.US,D,20241108,000000,4.01,4.021,3.85,3.85,149386,0
+FPH.US,D,20241111,000000,3.9066,3.9066,3.76,3.77,220251,0
+FPH.US,D,20241112,000000,3.81,3.815,3.73,3.75,323043,0
+FPH.US,D,20241113,000000,3.75,3.78,3.7,3.75,179362,0
+FPH.US,D,20241114,000000,3.75,3.76,3.64,3.71,353393,0
+FPH.US,D,20241115,000000,3.76,3.8,3.71,3.77,205841,0
+FPH.US,D,20241118,000000,3.79,3.88,3.77,3.81,133115,0
+FPH.US,D,20241119,000000,3.85,3.93,3.78,3.85,285201,0
+FPH.US,D,20241120,000000,3.85,3.995,3.81,3.9,201545,0
+FPH.US,D,20241121,000000,3.88,4.03,3.87,3.96,177003,0
+FPH.US,D,20241122,000000,3.96,3.98,3.88,3.89,114833,0
+FPH.US,D,20241125,000000,3.95,4.05,3.91,4.05,261267,0
+FPH.US,D,20241126,000000,4.05,4.16,4,4.1,317908,0
+FPH.US,D,20241127,000000,4.12,4.17,3.99,4.02,136993,0
+FPH.US,D,20241129,000000,4.09,4.12,4.02,4.06,115958,0
+FPH.US,D,20241202,000000,4.06,4.075,3.98,4.03,135131,0
+FPH.US,D,20241203,000000,4.03,4.07,4.01,4.03,146101,0
+FPH.US,D,20241204,000000,4.07,4.08,3.93,3.93,228137,0
+FPH.US,D,20241205,000000,4,4.03,3.89,3.94,173534,0
+FPH.US,D,20241206,000000,3.9401,4.035,3.89,3.94,177841,0
+FPH.US,D,20241209,000000,4.02,4.04,3.83,3.84,242465,0
+FPH.US,D,20241210,000000,3.87,3.9,3.83,3.84,171197,0
+FPH.US,D,20241211,000000,3.9,3.95,3.82,3.84,148364,0
+FPH.US,D,20241212,000000,3.84,3.8554,3.81,3.83,110237,0
+FPH.US,D,20241213,000000,3.82,3.84,3.74,3.8,159392,0
+FPH.US,D,20241216,000000,3.84,3.85,3.74,3.75,384395,0
+FPH.US,D,20241217,000000,3.76,3.84,3.74,3.79,229936,0
+FPH.US,D,20241218,000000,3.808,3.81,3.59,3.59,232719,0
+FPH.US,D,20241219,000000,3.55,3.64,3.42,3.43,187301,0
+FPH.US,D,20241220,000000,3.53,3.64,3.497,3.58,233098,0
+FPH.US,D,20241223,000000,3.6,3.63,3.54,3.6,450993,0
+FPH.US,D,20241224,000000,3.53,3.63,3.53,3.62,163194,0
+FPH.US,D,20241226,000000,3.5932,3.6366,3.59,3.63,147789,0
+FPH.US,D,20241227,000000,3.6101,3.6355,3.535,3.58,293928,0
+FPH.US,D,20241230,000000,3.51,3.65,3.51,3.63,197615,0
+FPH.US,D,20241231,000000,3.66,3.82,3.64,3.78,650366,0
+FPH.US,D,20250102,000000,3.82,3.82,3.7,3.76,168951,0
+FPH.US,D,20250103,000000,3.74,3.84,3.73,3.83,156390,0
+FPH.US,D,20250106,000000,3.848,3.88,3.76,3.76,166655,0
+FPH.US,D,20250107,000000,3.805,3.808,3.76,3.76,157517,0
+FPH.US,D,20250108,000000,3.75,3.75,3.67,3.72,122284,0
+FPH.US,D,20250110,000000,3.81,3.81,3.56,3.68,460774,0
+FPH.US,D,20250113,000000,3.66,3.71,3.62,3.68,256510,0
+FPH.US,D,20250114,000000,3.67,3.72,3.6,3.7,254865,0
+FPH.US,D,20250115,000000,3.77,3.8,3.74,3.76,127278,0
+FPH.US,D,20250116,000000,3.76,3.95,3.74,3.91,312425,0
+FPH.US,D,20250117,000000,3.92,4.1492,3.92,4.08,425161,0
+FPH.US,D,20250121,000000,4.12,4.125,4,4.02,199697,0
+FPH.US,D,20250122,000000,4,4.09,3.96,4.06,127218,0
+FPH.US,D,20250123,000000,4.06,4.08,3.99,4.06,229548,0
+FPH.US,D,20250124,000000,4.7,5.7647,4.7,5.75,4349008,0
+FPH.US,D,20250127,000000,5.73,6.31,5.53,6.22,1486733,0
+FPH.US,D,20250128,000000,6.062,6.37,5.81,5.97,693872,0
+FPH.US,D,20250129,000000,6.015,6.115,5.92,6.04,403766,0
+FPH.US,D,20250130,000000,6.07,6.46,6,6.42,684592,0
+FPH.US,D,20250131,000000,6.52,6.71,6.4001,6.57,806282,0
+FPH.US,D,20250203,000000,6.43,6.57,6.12,6.2,810899,0
+FPH.US,D,20250204,000000,6.295,6.405,6.12,6.14,710490,0
+FPH.US,D,20250205,000000,6.11,6.225,6.02,6.2,651958,0
+FPH.US,D,20250206,000000,6.278,6.278,5.94,5.95,497283,0
+FPH.US,D,20250207,000000,5.93,5.95,5.48,5.83,778722,0
+FPH.US,D,20250210,000000,5.78,6.05,5.76,5.91,496760,0
+FPH.US,D,20250211,000000,5.84,6.21,5.8,5.88,440916,0
+FPH.US,D,20250212,000000,5.93,5.97,5.65,5.9,420564,0
+FPH.US,D,20250213,000000,5.89,6.06,5.8,5.99,236999,0
+FPH.US,D,20250214,000000,6.07,6.33,5.8716,5.88,391961,0
+FPH.US,D,20250218,000000,5.87,6.01,5.81,6,236127,0
+FPH.US,D,20250219,000000,5.93,6.06,5.65,5.65,547034,0
+FPH.US,D,20250220,000000,5.7085,5.75,5.5,5.63,285925,0
+FPH.US,D,20250221,000000,5.63,5.63,5.34,5.35,361731,0
+FPH.US,D,20250224,000000,5.45,5.45,5.23,5.25,254202,0
+FPH.US,D,20250225,000000,5.23,5.44,5.17,5.43,342536,0
+FPH.US,D,20250226,000000,5.5314,5.73,5.48,5.72,261249,0
+FPH.US,D,20250227,000000,5.719,5.78,5.5701,5.6,177307,0
+FPH.US,D,20250228,000000,5.58,5.73,5.57,5.61,159034,0
+FPH.US,D,20250303,000000,5.6,5.79,5.5,5.61,272596,0
+FPH.US,D,20250304,000000,5.51,5.66,5.39,5.62,195364,0
+FPH.US,D,20250305,000000,5.68,5.8,5.59,5.76,164696,0
+FPH.US,D,20250306,000000,5.69,5.74,5.64,5.71,149619,0
+FPH.US,D,20250307,000000,5.65,5.8,5.55,5.78,172494,0
+FPH.US,D,20250310,000000,5.63,5.8,5.32,5.35,253375,0
+FPH.US,D,20250311,000000,5.36,5.4991,5.265,5.36,211468,0
+FPH.US,D,20250312,000000,5.3,5.4,5.185,5.38,142562,0
+FPH.US,D,20250313,000000,5.36,5.42,5.1524,5.33,250705,0
+FPH.US,D,20250314,000000,5.4599,5.55,5.38,5.55,179748,0
+FPH.US,D,20250317,000000,5.45,5.568,5.35,5.39,179247,0
+FPH.US,D,20250318,000000,5.4,5.5,5.33,5.46,127681,0
+FPH.US,D,20250319,000000,5.36,5.51,5.35,5.49,151345,0
+FPH.US,D,20250320,000000,5.42,5.7342,5.42,5.6,161160,0
+FPH.US,D,20250321,000000,5.54,5.5555,5.4,5.4,96774,0
+FPH.US,D,20250324,000000,5.455,5.53,5.44,5.5,91417,0
+FPH.US,D,20250325,000000,5.45,5.55,5.32,5.33,319496,0
+FPH.US,D,20250326,000000,5.345,5.5571,5.33,5.49,217310,0
+FPH.US,D,20250327,000000,5.518,5.5954,5.4,5.42,158022,0
+FPH.US,D,20250328,000000,5.435,5.443,5.17,5.3,166821,0
+FPH.US,D,20250331,000000,5.2,5.35,5.2,5.34,138847,0
+FPH.US,D,20250401,000000,5.4,5.4787,5.2467,5.3,67506,0
+FPH.US,D,20250402,000000,5.31,5.34,5.22,5.27,92590,0
+FPH.US,D,20250403,000000,5.19,5.26,4.9,4.99,302048,0
+FPH.US,D,20250404,000000,4.87,5,4.7,4.92,197750,0
+FPH.US,D,20250407,000000,4.825,5.04,4.61,4.82,177188,0
+FPH.US,D,20250408,000000,4.856,5.01,4.71,4.74,193309,0
+FPH.US,D,20250409,000000,4.786,5.15,4.58,5.09,210431,0
+FPH.US,D,20250410,000000,5.049,5.049,4.72,4.75,114159,0
+FPH.US,D,20250411,000000,4.75,4.83,4.61,4.76,144443,0
+FPH.US,D,20250414,000000,4.712,4.87,4.71,4.75,104884,0
+FPH.US,D,20250415,000000,4.79,4.95,4.74,4.92,90051,0
+FPH.US,D,20250416,000000,4.9,4.95,4.81,4.84,117120,0
+FPH.US,D,20250417,000000,4.85,5.0396,4.85,4.95,108543,0
+FPH.US,D,20250421,000000,4.83,4.91,4.8,4.87,135941,0
+FPH.US,D,20250422,000000,4.9132,5.1196,4.9132,5.04,150282,0
+FPH.US,D,20250423,000000,5.14,5.26,5.09,5.1,206986,0
+FPH.US,D,20250424,000000,5.12,5.25,5.11,5.2,194414,0
+FPH.US,D,20250425,000000,5.4,5.84,5.32,5.68,769572,0
+FPH.US,D,20250428,000000,5.63,5.63,5.24,5.43,424963,0
+FPH.US,D,20250429,000000,5.385,5.43,5.29,5.32,117556,0
+FPH.US,D,20250430,000000,5.26,5.3497,5.14,5.26,187651,0
+FPH.US,D,20250501,000000,5.23,5.3096,5.17,5.21,164890,0
+FPH.US,D,20250502,000000,5.35,5.37,5.24,5.28,147181,0
+FPH.US,D,20250505,000000,5.21,5.34,5.19,5.28,121820,0
+FPH.US,D,20250506,000000,5.23,5.31,5.2,5.28,136309,0
+FPH.US,D,20250507,000000,5.33,5.5053,5.285,5.45,147629,0
+FPH.US,D,20250508,000000,5.4587,5.4958,5.37,5.37,95998,0
+FPH.US,D,20250509,000000,5.305,5.42,5.2168,5.38,80255,0
+FPH.US,D,20250512,000000,5.55,5.72,5.51,5.54,242578,0
+FPH.US,D,20250513,000000,5.58,5.6299,5.46,5.48,120633,0
+FPH.US,D,20250514,000000,5.48,5.502,5.375,5.41,172664,0
+FPH.US,D,20250515,000000,5.39,5.51,5.36,5.5,98033,0
+FPH.US,D,20250516,000000,5.52,5.5592,5.405,5.54,147298,0
+FPH.US,D,20250519,000000,5.6,5.86,5.455,5.83,237087,0
+FPH.US,D,20250520,000000,5.83,5.88,5.67,5.68,133429,0
+FPH.US,D,20250521,000000,5.65,5.65,5.4,5.43,148695,0
+FPH.US,D,20250522,000000,5.37,5.5,5.35,5.46,100644,0
+FPH.US,D,20250523,000000,5.435,5.47,5.38,5.39,85689,0
+FPH.US,D,20250527,000000,5.41,5.6,5.41,5.59,137586,0
+FPH.US,D,20250528,000000,5.6,5.6361,5.4401,5.58,133901,0
+FPH.US,D,20250529,000000,5.5519,5.61,5.47,5.49,86774,0
+FPH.US,D,20250530,000000,5.432,5.55,5.3628,5.45,104255,0
+FPH.US,D,20250602,000000,5.4,5.5,5.38,5.43,131838,0
+FPH.US,D,20250603,000000,5.46,5.515,5.41,5.44,172483,0
+FPH.US,D,20250604,000000,5.53,5.72,5.47,5.68,135054,0
+FPH.US,D,20250605,000000,5.6815,5.728,5.53,5.56,84893,0
+FPH.US,D,20250606,000000,5.605,5.6396,5.55,5.56,84163,0
+FPH.US,D,20250609,000000,5.545,5.59,5.47,5.53,136298,0
+FPH.US,D,20250610,000000,5.51,5.64,5.49,5.63,127513,0
+FPH.US,D,20250611,000000,5.69,5.7156,5.62,5.63,69432,0
+FPH.US,D,20250612,000000,5.6,5.65,5.525,5.6,55166,0
+FPH.US,D,20250613,000000,5.56,5.56,5.4519,5.47,98156,0
+FPH.US,D,20250616,000000,5.5594,5.66,5.46,5.49,148404,0
+FPH.US,D,20250617,000000,5.45,5.585,5.45,5.53,98431,0
+FPH.US,D,20250618,000000,5.53,5.625,5.5,5.56,53409,0
+FPH.US,D,20250620,000000,5.57,5.6,5.27,5.5,258386,0
+FPH.US,D,20250623,000000,5.5,5.6,5.34,5.53,224630,0
+FPH.US,D,20250624,000000,5.56,5.81,5.46,5.79,343072,0
+FPH.US,D,20250625,000000,5.77,5.8,5.5503,5.58,73435,0
+FPH.US,D,20250626,000000,5.63,5.65,5.53,5.6,49660,0
+FPH.US,D,20250627,000000,5.6163,5.67,5.54,5.56,144209,0
+FPH.US,D,20250630,000000,5.49,5.59,5.4,5.5,253624,0
+FPH.US,D,20250701,000000,5.37,5.62,5.28,5.55,235169,0
+FPH.US,D,20250702,000000,5.59,5.98,5.56,5.79,253756,0
+FPH.US,D,20250703,000000,5.845,5.845,5.71,5.76,49289,0
+FPH.US,D,20250707,000000,5.76,5.8098,5.69,5.74,83355,0
+FPH.US,D,20250708,000000,5.7,5.93,5.66,5.78,152768,0
+FPH.US,D,20250709,000000,5.7374,5.8199,5.7262,5.78,55306,0
+FPH.US,D,20250710,000000,5.78,6.078,5.78,6.04,208002,0
+FPH.US,D,20250711,000000,6.035,6.068,5.945,6.01,81737,0
+FPH.US,D,20250714,000000,6,6.29,5.98,6.25,318642,0
+FPH.US,D,20250715,000000,6.275,6.37,5.9801,6.01,235602,0
+FPH.US,D,20250716,000000,6,6.18,5.98,6.16,160650,0
+FPH.US,D,20250717,000000,6.21,6.2591,6.08,6.11,98143,0
+FPH.US,D,20250718,000000,6.08,6.13,5.96,5.99,74422,0
+FPH.US,D,20250721,000000,6.055,6.16,6.0101,6.12,100271,0
+FPH.US,D,20250722,000000,6.2294,6.2802,6.15,6.26,149525,0
+FPH.US,D,20250723,000000,6.25,6.59,6.19,6.46,305074,0
+FPH.US,D,20250724,000000,6.37,6.54,6.28,6.43,286722,0
+FPH.US,D,20250725,000000,5.83,5.8793,5.36,5.47,1188887,0
+FPH.US,D,20250728,000000,5.45,5.92,5.31,5.58,687671,0
+FPH.US,D,20250729,000000,5.61,5.62,5.17,5.44,676359,0
+FPH.US,D,20250730,000000,5.39,5.48,5.22,5.28,322803,0
+FPH.US,D,20250731,000000,5.335,5.43,5.27,5.33,235824,0
+FPH.US,D,20250801,000000,5.32,5.41,5.225,5.31,197555,0
+FPH.US,D,20250804,000000,5.32,5.61,5.3101,5.51,233053,0
+FPH.US,D,20250805,000000,5.6,5.635,5.46,5.51,234819,0
+FPH.US,D,20250806,000000,5.55,5.56,5.43,5.47,104738,0
+FPH.US,D,20250807,000000,5.482,5.54,5.345,5.37,214969,0
+FPH.US,D,20250808,000000,5.425,5.4383,5.3186,5.36,154298,0
+FPH.US,D,20250811,000000,5.38,5.4799,5.3255,5.4,105004,0
+FPH.US,D,20250812,000000,5.42,5.55,5.39,5.54,121963,0
+FPH.US,D,20250813,000000,5.55,5.63,5.5349,5.57,135706,0
+FPH.US,D,20250814,000000,5.525,5.56,5.47,5.55,86441,0
+FPH.US,D,20250815,000000,5.53,5.6,5.29,5.43,234366,0
+FPH.US,D,20250818,000000,5.48,5.54,5.37,5.51,299577,0
+FPH.US,D,20250819,000000,5.54,5.63,5.45,5.5,162651,0
+FPH.US,D,20250820,000000,5.4633,5.51,5.445,5.48,135536,0
+FPH.US,D,20250821,000000,5.4501,5.54,5.4501,5.5,113728,0
+FPH.US,D,20250822,000000,5.528,5.77,5.528,5.7,156153,0
+FPH.US,D,20250825,000000,5.74,5.74,5.54,5.57,110478,0
+FPH.US,D,20250826,000000,5.55,5.59,5.51,5.58,88879,0
+FPH.US,D,20250827,000000,5.61,5.64,5.56,5.62,89550,0
+FPH.US,D,20250828,000000,5.64,5.73,5.62,5.73,119908,0
+FPH.US,D,20250829,000000,5.685,5.75,5.66,5.68,103449,0
+FPH.US,D,20250902,000000,5.6,5.73,5.59,5.64,117962,0
+FPH.US,D,20250903,000000,5.68,5.688,5.555,5.59,120795,0
+FPH.US,D,20250904,000000,5.59,5.66,5.58,5.63,130705,0
+FPH.US,D,20250905,000000,5.63,5.75,5.63,5.68,118207,0
+FPH.US,D,20250908,000000,5.7,5.98,5.62,5.89,150908,0
+FPH.US,D,20250909,000000,5.93,5.9893,5.805,5.96,147674,0
+FPH.US,D,20250910,000000,5.99,6.03,5.87,5.89,157714,0
+FPH.US,D,20250911,000000,5.875,6.11,5.85,5.98,272605,0
+FPH.US,D,20250912,000000,6.04,6.08,5.86,5.96,155350,0
+FPH.US,D,20250915,000000,5.97,6.16,5.9,6.14,234303,0
+FPH.US,D,20250916,000000,6.125,6.3,6.125,6.3,224925,0
+FPH.US,D,20250917,000000,6.295,6.5299,6.295,6.41,233016,0
+FPH.US,D,20250918,000000,6.5199,6.64,6.4,6.49,155047,0
+FPH.US,D,20250919,000000,6.48,6.55,6.203,6.23,194377,0
+FPH.US,D,20250922,000000,6.14,6.16,6.03,6.14,103255,0
+FPH.US,D,20250923,000000,6.14,6.26,6.06,6.09,93794,0
+FPH.US,D,20250924,000000,6.0877,6.16,6.045,6.06,76816,0
+FPH.US,D,20250925,000000,6.057,6.1,5.95,5.99,82974,0
+FPH.US,D,20250926,000000,6.07,6.255,6.01,6.23,120308,0
+FPH.US,D,20250929,000000,6.22,6.25,6.03,6.04,116093,0
+FPH.US,D,20250930,000000,5.9538,6.19,5.9538,6.13,132799,0
+FPH.US,D,20251001,000000,6.03,6.13,6.0185,6.13,114443,0
+FPH.US,D,20251002,000000,6.05,6.1,5.915,5.99,108721,0
+FPH.US,D,20251003,000000,6.02,6.14,5.99,6.08,166966,0
+FPH.US,D,20251006,000000,6.08,6.09,5.97,5.99,93899,0
+FPH.US,D,20251007,000000,6,6.11,6,6.03,142756,0
+FPH.US,D,20251008,000000,6.05,6.068,5.94,5.96,103377,0
+FPH.US,D,20251009,000000,5.97,5.974,5.86,5.93,145850,0
+FPH.US,D,20251010,000000,6.0095,6.0095,5.7149,5.75,251558,0
+FPH.US,D,20251013,000000,5.78,5.8277,5.7521,5.77,71982,0
+FPH.US,D,20251014,000000,5.7,5.93,5.6329,5.89,97834,0
+FPH.US,D,20251015,000000,5.83,6.12,5.83,5.88,114035,0
+FPH.US,D,20251016,000000,6,6.22,5.93,5.93,188479,0
+FPH.US,D,20251017,000000,5.8699,6.1668,5.76,5.92,65196,0
+FPH.US,D,20251020,000000,5.92,6.05,5.8701,6.03,72804,0
+FPH.US,D,20251021,000000,6.04,6.1,5.975,6.07,98202,0
+FPH.US,D,20251022,000000,6.03,6.18,6.02,6.15,143539,0
+FPH.US,D,20251023,000000,6.15,6.18,6.05,6.09,91771,0
+FPH.US,D,20251024,000000,6.14,6.15,6.0001,6.15,125331,0
+FPH.US,D,20251027,000000,6.15,6.18,5.91,5.97,128815,0
+FPH.US,D,20251028,000000,5.93,6,5.88,5.95,156646,0
+FPH.US,D,20251029,000000,5.9,5.97,5.795,5.83,180411,0
+FPH.US,D,20251030,000000,5.92,6.292,5.49,5.77,161800,0
+FPH.US,D,20251031,000000,5.7,5.925,5.65,5.85,140742,0
+FPH.US,D,20251103,000000,5.845,5.91,5.76,5.88,76729,0
+FPH.US,D,20251104,000000,5.86,5.93,5.81,5.93,81336,0
+FPH.US,D,20251105,000000,6.02,6.08,5.92,6.05,157668,0
+FPH.US,D,20251106,000000,5.97,6.08,5.83,5.86,142132,0
+FPH.US,D,20251107,000000,5.8001,5.9,5.74,5.87,128591,0
+FPH.US,D,20251110,000000,5.93,6.07,5.87,6.02,163440,0
+FPH.US,D,20251111,000000,6.09,6.215,6.09,6.21,256891,0
+FPH.US,D,20251112,000000,6.14,6.245,6.09,6.18,156332,0
+FPH.US,D,20251113,000000,6.13,6.28,5.97,6.26,204088,0
+FPH.US,D,20251114,000000,6.255,6.295,6.2,6.26,103451,0
+FPH.US,D,20251117,000000,6.25,6.38,6.18,6.3,357784,0
+FPH.US,D,20251118,000000,6.33,6.47,6.25,6.29,472034,0
+FPH.US,D,20251119,000000,6.35,6.385,6.09,6.16,364490,0
+FPH.US,D,20251120,000000,6.21,6.28,6.12,6.15,112708,0
+FPH.US,D,20251121,000000,6.15,6.28,6.1,6.15,115047,0
+FPH.US,D,20251124,000000,6.16,6.335,6.05,6.26,198561,0
+FPH.US,D,20251125,000000,6.31,6.42,6.19,6.24,607955,0
+FPH.US,D,20251126,000000,6.16,6.2464,6.15,6.16,101992,0
+FPH.US,D,20251128,000000,6.1713,6.24,6.1713,6.2,61191,0
+FPH.US,D,20251201,000000,6.075,6.19,6.0297,6.14,139534,0
+FPH.US,D,20251202,000000,6.08,6.18,6.0559,6.08,90848,0
+FPH.US,D,20251203,000000,6.09,6.13,6.04,6.07,111663,0
+FPH.US,D,20251204,000000,6.04,6.0699,5.86428,5.92,154068,0
+FPH.US,D,20251205,000000,5.8451,5.965,5.8,5.82,178451,0
+FPH.US,D,20251208,000000,5.83,5.85,5.57,5.62,241571,0
+FPH.US,D,20251209,000000,5.63,5.73,5.57,5.59,143843,0
+FPH.US,D,20251210,000000,5.57,5.77,5.51,5.72,299837,0
+FPH.US,D,20251211,000000,5.732,5.765,5.6301,5.71,93241,0
+FPH.US,D,20251212,000000,5.72,5.72,5.57,5.61,162519,0
+FPH.US,D,20251215,000000,5.635,5.64,5.49,5.56,176035,0
+FPH.US,D,20251216,000000,5.553388,5.64,5.54,5.58,161586,0
+FPH.US,D,20251217,000000,5.6775,5.69,5.52,5.54,159185,0
+FPH.US,D,20251218,000000,5.58,5.6751,5.5507,5.65,106683,0
+FPH.US,D,20251219,000000,5.62,5.6202,5.49,5.49,121250,0
+FPH.US,D,20251222,000000,5.46,5.55,5.43,5.47,105630,0
+FPH.US,D,20251223,000000,5.45,5.54,5.45,5.51,194721,0
+FPH.US,D,20251224,000000,5.51,5.64,5.5,5.59,109616,0
+FPH.US,D,20251226,000000,5.5475,5.59,5.53,5.53,57974,0
+FPH.US,D,20251229,000000,5.585,5.628,5.54,5.59,125991,0
+FPH.US,D,20251230,000000,5.62,5.62,5.51,5.53,160486,0
+FPH.US,D,20251231,000000,5.57,5.61,5.51,5.59,71251,0
+FPH.US,D,20260102,000000,5.6,5.665,5.44,5.44,106189,0
+FPH.US,D,20260105,000000,5.47,5.615,5.39,5.57,181076,0
+FPH.US,D,20260106,000000,5.61,5.78,5.5501,5.75,109967,0
+FPH.US,D,20260107,000000,5.6781,5.8562,5.64,5.66,141297,0
+FPH.US,D,20260108,000000,5.765,5.85,5.6401,5.81,106714,0
+FPH.US,D,20260109,000000,5.825,5.97,5.78,5.9,128903,0
+FPH.US,D,20260112,000000,5.95,5.95,5.8,5.83,89297,0
+FPH.US,D,20260113,000000,5.8052,5.825,5.72,5.72,65807,0
+FPH.US,D,20260114,000000,5.675,5.72,5.59,5.66,150056,0
+FPH.US,D,20260115,000000,5.69,5.82,5.58,5.71,179225,0
+FPH.US,D,20260116,000000,5.74,5.767,5.63,5.63,104933,0
+FPH.US,D,20260120,000000,5.652,5.652,5.47,5.63,134605,0
+FPH.US,D,20260121,000000,5.5805,5.7399,5.5805,5.62,121090,0
+FPH.US,D,20260122,000000,5.6075,5.72,5.59,5.65,85103,0
+FPH.US,D,20260123,000000,5.64,5.68,5.4825,5.61,146611,0
+FPH.US,D,20260126,000000,5.6401,5.73,5.58,5.63,115824,0
+FPH.US,D,20260127,000000,5.487,5.65,5.487,5.58,128388,0
+FPH.US,D,20260128,000000,5.6,5.6,5.46,5.49,138742,0
+FPH.US,D,20260129,000000,5.5978,5.62,5.45,5.59,155676,0
+FPH.US,D,20260130,000000,5.1,5.37,5.068,5.31,477347,0
+FPH.US,D,20260202,000000,5.31,5.33,5.0801,5.16,333303,0
+FPH.US,D,20260203,000000,5.1,5.2802,5,5.06,214168,0
+FPH.US,D,20260204,000000,5.07,5.19,5.065,5.13,301572,0
+FPH.US,D,20260205,000000,5.09,5.12,4.95,5.1,258111,0
+FPH.US,D,20260206,000000,5.18,5.315,5.11,5.26,168366,0
+FPH.US,D,20260209,000000,5.245,5.38,5.1504,5.28,128022,0
+FPH.US,D,20260210,000000,5.265,5.45,5.22,5.41,151871,0
+FPH.US,D,20260211,000000,5.45,5.46,5.275,5.29,204954,0
+FPH.US,D,20260212,000000,5.3329,5.37,5.21,5.31,156372,0
+FPH.US,D,20260213,000000,5.34,5.48,5.22,5.4,158082,0
+FPH.US,D,20260217,000000,5.3923,5.5,5.27,5.42,233861,0
+FPH.US,D,20260218,000000,5.39,5.51,5.38,5.42,206655,0
diff --git a/daily/us/nyse stocks/1/friz.us.txt b/daily/us/nyse stocks/1/friz.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..64a461649ca23787aa5c8ab4e8ee66d5d7be0d39
--- /dev/null
+++ b/daily/us/nyse stocks/1/friz.us.txt	
@@ -0,0 +1,52 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FRIZ.US,D,20250829,000000,24.91,24.94,24.9085,24.929,1800,0
+FRIZ.US,D,20250902,000000,24.77,24.8427,24.77,24.8427,178,0
+FRIZ.US,D,20250903,000000,24.83,24.8398,24.83,24.8398,107,0
+FRIZ.US,D,20250904,000000,24.99,24.996,24.99,24.996,456,0
+FRIZ.US,D,20250908,000000,25.0299,25.0652,25.0099,25.0652,730,0
+FRIZ.US,D,20250909,000000,25.028,25.033,25.0199,25.033,683,0
+FRIZ.US,D,20250910,000000,25.3827,25.3972,25.32,25.3742,579,0
+FRIZ.US,D,20250911,000000,25.5689,25.59,25.5503,25.5503,12457,0
+FRIZ.US,D,20250912,000000,25.48,25.505,25.48,25.505,162,0
+FRIZ.US,D,20250915,000000,25.47,25.47,25.3944,25.3944,138,0
+FRIZ.US,D,20250916,000000,25.3751,25.41,25.3751,25.3966,6695,0
+FRIZ.US,D,20250917,000000,25.43,25.43,25.3559,25.3559,265,0
+FRIZ.US,D,20250919,000000,25.3448,25.4383,25.3448,25.4383,409,0
+FRIZ.US,D,20250922,000000,25.45,25.4826,25.45,25.4826,168,0
+FRIZ.US,D,20250923,000000,25.44,25.44,25.3533,25.3533,201,0
+FRIZ.US,D,20250924,000000,25.36,25.36,25.2398,25.2398,321,0
+FRIZ.US,D,20250925,000000,25.13,25.13,25.0692,25.0692,594,0
+FRIZ.US,D,20250929,000000,25.1202,25.1988,25.1202,25.1811,562,0
+FRIZ.US,D,20250930,000000,25.18,25.2831,25.18,25.2831,157,0
+FRIZ.US,D,20251001,000000,25.2394,25.3499,25.2394,25.3499,3624,0
+FRIZ.US,D,20251002,000000,25.28,25.32,25.28,25.3021,378,0
+FRIZ.US,D,20251003,000000,25.54,25.55,25.5,25.5015,1680,0
+FRIZ.US,D,20251006,000000,25.5,25.52,25.4835,25.4835,537,0
+FRIZ.US,D,20251007,000000,25.4275,25.4275,25.37,25.4187,787,0
+FRIZ.US,D,20251008,000000,25.48,25.5001,25.48,25.5001,202,0
+FRIZ.US,D,20251013,000000,25.3,25.3,25.2269,25.2269,215,0
+FRIZ.US,D,20251021,000000,25.48,25.48,25.4512,25.4512,263,0
+FRIZ.US,D,20251022,000000,25.37,25.37,25.3698,25.3698,131,0
+FRIZ.US,D,20251023,000000,25.35,25.435,25.35,25.435,119,0
+FRIZ.US,D,20251027,000000,25.61,25.6563,25.58,25.6563,605,0
+FRIZ.US,D,20251028,000000,25.63,25.63,25.6129,25.6129,102,0
+FRIZ.US,D,20251031,000000,25.19,25.2704,25.19,25.2704,132,0
+FRIZ.US,D,20251103,000000,25.1,25.121,25.1,25.121,193,0
+FRIZ.US,D,20251107,000000,25.0396,25.2234,25.0396,25.2234,360,0
+FRIZ.US,D,20251114,000000,25.23,25.2797,25.23,25.2797,137,0
+FRIZ.US,D,20251118,000000,24.9,24.9703,24.9,24.9703,270,0
+FRIZ.US,D,20251119,000000,24.9501,25.0641,24.9501,25.0641,191,0
+FRIZ.US,D,20251121,000000,25.19,25.19,25.0743,25.0743,1811,0
+FRIZ.US,D,20251124,000000,25.25,25.25,25.238,25.238,125,0
+FRIZ.US,D,20251126,000000,25.84,25.84,25.8011,25.8011,104,0
+FRIZ.US,D,20251210,000000,25.8,25.8219,25.8,25.8219,501,0
+FRIZ.US,D,20251219,000000,25.58,25.6,25.58,25.5805,150324,0
+FRIZ.US,D,20251230,000000,25.798,25.818,25.798,25.8066,303,0
+FRIZ.US,D,20251231,000000,25.73,25.73,25.6246,25.6246,114,0
+FRIZ.US,D,20260102,000000,25.68,25.68,25.6521,25.6521,211,0
+FRIZ.US,D,20260105,000000,25.84,25.84,25.7702,25.7702,106,0
+FRIZ.US,D,20260107,000000,25.954,25.954,25.8281,25.8281,103,0
+FRIZ.US,D,20260108,000000,25.89,25.9052,25.89,25.9052,106,0
+FRIZ.US,D,20260109,000000,26.05,26.1344,26.05,26.1344,115,0
+FRIZ.US,D,20260206,000000,26.06,26.1729,26.0599,26.1729,201,0
+FRIZ.US,D,20260209,000000,26.25,26.25,26.2206,26.2206,100,0
diff --git a/daily/us/nyse stocks/1/frt.us.txt b/daily/us/nyse stocks/1/frt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..91e20475b9a897428fd41b65a9e89af573570651
--- /dev/null
+++ b/daily/us/nyse stocks/1/frt.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FRT.US,D,20050225,000000,33.9964,34.5391,33.971,34.5391,295922.16444218,0
+FRT.US,D,20050228,000000,34.5391,34.5391,33.8664,34.1978,441843.07079909,0
+FRT.US,D,20050301,000000,34.1362,34.5175,34.101,34.4285,332695.452142,0
+FRT.US,D,20050302,000000,34.3405,34.4227,34.0708,34.2887,171011.64276829,0
+FRT.US,D,20050303,000000,34.4081,34.5057,34.2731,34.5057,172913.21555922,0
+FRT.US,D,20050304,000000,34.6759,35.2947,34.6759,35.2947,192761.58480893,0
+FRT.US,D,20050307,000000,35.3133,35.5968,35.0454,35.4169,252000.84518613,0
+FRT.US,D,20050308,000000,35.4169,35.4169,34.89,35.0689,110601.16084962,0
+FRT.US,D,20050309,000000,34.6759,34.6837,33.7002,33.7169,292710.25558606,0
+FRT.US,D,20050310,000000,33.7951,34.1978,33.6729,34.101,285266.60566697,0
+FRT.US,D,20050311,000000,33.9642,34.0678,33.842,33.8977,318242.88519038,0
+FRT.US,D,20050314,000000,33.6836,34.0678,33.5663,34.0678,221356.77973657,0
+FRT.US,D,20050315,000000,34.0708,34.6006,34.0678,34.1714,344951.85084073,0
+FRT.US,D,20050316,000000,33.9964,34.2389,33.8596,33.9232,279868.75756704,0
+FRT.US,D,20050317,000000,33.9524,34.2995,33.9524,34.1822,130594.7820285,0
+FRT.US,D,20050318,000000,34.1763,34.1978,33.7951,33.7951,379385.76416032,0
+FRT.US,D,20050321,000000,33.8752,33.9104,33.404,33.5527,296800.83632352,0
+FRT.US,D,20050322,000000,33.5527,33.8596,32.9778,33.0736,361439.99060244,0
+FRT.US,D,20050323,000000,32.8057,33.3209,32.4968,32.7989,318394.27452501,0
+FRT.US,D,20050324,000000,32.8566,33.36,32.8566,33.0354,241348.35511364,0
+FRT.US,D,20050328,000000,32.9964,33.0256,32.5095,32.6141,213770.94659104,0
+FRT.US,D,20050329,000000,32.7041,32.8956,32.5447,32.6287,172186.9559134,0
+FRT.US,D,20050330,000000,32.5819,32.9964,32.5447,32.9436,172764.89492733,0
+FRT.US,D,20050331,000000,33.1821,33.4431,32.9436,32.9436,141397.63853469,0
+FRT.US,D,20050401,000000,33.2046,33.3532,32.7041,33.1136,486343.35196997,0
+FRT.US,D,20050404,000000,33.011,33.011,32.3824,32.7383,220631.54299167,0
+FRT.US,D,20050405,000000,32.7852,32.9308,32.5095,32.6395,149128.72360939,0
+FRT.US,D,20050406,000000,32.7568,33.0452,32.6523,32.8526,295047.58416448,0
+FRT.US,D,20050407,000000,32.7383,33.3385,32.7041,33.3004,179328.85006418,0
+FRT.US,D,20050408,000000,33.3453,33.3737,32.971,32.971,151314.66285319,0
+FRT.US,D,20050411,000000,32.9103,33.1821,32.8654,33.1821,74421.155677351,0
+FRT.US,D,20050412,000000,33.1821,33.7462,32.9494,33.7462,184880.13330053,0
+FRT.US,D,20050413,000000,33.9163,34.061,33.6425,33.7305,253754.09734517,0
+FRT.US,D,20050414,000000,33.6944,33.9964,33.6211,33.8332,858586.19907861,0
+FRT.US,D,20050415,000000,33.971,34.0424,33.7305,33.9026,261049.42663237,0
+FRT.US,D,20050418,000000,33.931,34.2575,33.931,34.2575,248788.93633001,0
+FRT.US,D,20050419,000000,34.1362,34.6759,34.1362,34.5469,622784.01269678,0
+FRT.US,D,20050420,000000,34.5469,34.9916,34.4921,34.8568,431771.58844324,0
+FRT.US,D,20050421,000000,34.9096,35.1784,34.7717,35.0758,144457.13515529,0
+FRT.US,D,20050422,000000,35.0386,35.7327,34.9232,35.5079,462998.70741126,0
+FRT.US,D,20050425,000000,35.5274,35.765,35.4511,35.765,224424.45956444,0
+FRT.US,D,20050426,000000,35.765,35.9243,35.721,35.9243,267758.63369838,0
+FRT.US,D,20050427,000000,35.765,36.1061,35.545,36.1003,496559.06335406,0
+FRT.US,D,20050428,000000,36.07,36.157,35.8168,35.9194,367424.98382447,0
+FRT.US,D,20050429,000000,36.0074,36.5685,35.631,36.4522,419514.16684361,0
+FRT.US,D,20050502,000000,36.3857,36.3857,35.9028,36.2147,263672.14456457,0
+FRT.US,D,20050503,000000,36.1716,36.4385,36.0641,36.2821,345391.69823186,0
+FRT.US,D,20050504,000000,36.1061,36.4874,36.024,36.418,470002.50993925,0
+FRT.US,D,20050505,000000,36.418,37.2128,36.418,37.0603,298257.44721878,0
+FRT.US,D,20050506,000000,36.9214,37.4738,36.5412,37.0661,582652.54131077,0
+FRT.US,D,20050509,000000,37.0994,37.9558,37.0603,37.9059,388871.12429497,0
+FRT.US,D,20050510,000000,37.8082,37.8834,37.6107,37.775,394127.81206936,0
+FRT.US,D,20050511,000000,37.8708,38.0633,37.4875,38.0633,330796.9480538,0
+FRT.US,D,20050512,000000,37.8991,38.2549,37.4816,37.6371,271841.03122857,0
+FRT.US,D,20050513,000000,37.8082,37.8228,37.2011,37.2549,240474.79773684,0
+FRT.US,D,20050516,000000,37.2011,37.7348,37.2011,37.7348,202824.8839575,0
+FRT.US,D,20050517,000000,37.6439,37.7662,37.4201,37.7534,320876.85503259,0
+FRT.US,D,20050518,000000,37.8502,38.2549,37.8375,38.0496,669763.80567252,0
+FRT.US,D,20050519,000000,37.9802,38.513,37.9802,38.4113,578130.29638946,0
+FRT.US,D,20050520,000000,38.3595,38.6596,38.0819,38.5638,355020.26449385,0
+FRT.US,D,20050523,000000,38.4915,38.8845,38.4241,38.5971,250832.69234737,0
+FRT.US,D,20050524,000000,38.5971,38.5971,37.4816,37.857,346120.00367949,0
+FRT.US,D,20050525,000000,37.815,37.9079,37.5462,37.857,420103.35776754,0
+FRT.US,D,20050526,000000,37.8903,38.0887,37.3155,37.4435,304381.55496451,0
+FRT.US,D,20050527,000000,37.4738,37.6292,37.3575,37.4738,134971.77502063,0
+FRT.US,D,20050531,000000,37.4738,37.9079,37.4738,37.6107,248205.88281154,0
+FRT.US,D,20050601,000000,37.687,38.3595,37.687,38.3233,302783.78374372,0
+FRT.US,D,20050602,000000,38.3899,38.4172,38.1161,38.1229,134682.29406323,0
+FRT.US,D,20050603,000000,38.2335,38.7496,38.0447,38.0447,194798.18051994,0
+FRT.US,D,20050606,000000,38.0711,38.6938,38.0711,38.513,252149.16581801,0
+FRT.US,D,20050607,000000,38.7212,39.3039,38.5795,39.1241,264986.5722334,0
+FRT.US,D,20050608,000000,39.1777,39.6392,39.1777,39.4144,407839.79876244,0
+FRT.US,D,20050609,000000,39.518,39.5502,38.773,39.2736,228504.8112928,0
+FRT.US,D,20050610,000000,39.344,39.3987,39.1719,39.3245,163719.38218381,0
+FRT.US,D,20050613,000000,39.2609,39.694,39.2277,39.6862,284246.7734601,0
+FRT.US,D,20050614,000000,39.7556,40.2219,39.6626,40.2141,292276.54560039,0
+FRT.US,D,20050615,000000,40.2141,40.3011,39.9951,40.2141,159486.61821991,0
+FRT.US,D,20050616,000000,40.1475,40.4682,39.9364,40.3578,209394.9764998,0
+FRT.US,D,20050617,000000,40.436,41.3295,40.3646,41.3236,577105.34967805,0
+FRT.US,D,20050620,000000,41.1887,41.4742,41.1135,41.442,298402.69914794,0
+FRT.US,D,20050621,000000,41.0441,41.1535,40.4956,40.6598,266887.12212342,0
+FRT.US,D,20050622,000000,40.7224,40.8182,40.2952,40.3578,279433.00177956,0
+FRT.US,D,20050623,000000,40.2757,40.6384,40.2003,40.2952,175396.81896771,0
+FRT.US,D,20050624,000000,40.2073,40.5708,40.0156,40.3011,234492.87321755,0
+FRT.US,D,20050627,000000,40.2883,40.3861,39.9951,39.9951,274765.50492909,0
+FRT.US,D,20050628,000000,39.9599,40.1779,39.8572,40.1721,178016.46819717,0
+FRT.US,D,20050629,000000,40.2365,40.5836,40.1779,40.3705,100683.11363021,0
+FRT.US,D,20050630,000000,40.3705,40.4409,40.0381,40.2003,214498.22913777,0
+FRT.US,D,20050701,000000,40.1349,40.6736,40.1261,40.6736,230256.01765002,0
+FRT.US,D,20050705,000000,40.6736,41.1037,40.5357,41.0841,335904.2922954,0
+FRT.US,D,20050706,000000,40.9815,41.0441,40.871,40.9483,243974.14174856,0
+FRT.US,D,20050707,000000,40.7782,41.0909,40.607,41.0841,166196.84818683,0
+FRT.US,D,20050708,000000,40.9815,42.1253,40.9326,41.9473,143438.32584933,0
+FRT.US,D,20050711,000000,41.8995,42.6933,41.8955,42.6034,138771.85189978,0
+FRT.US,D,20050712,000000,42.6483,42.8467,42.4498,42.5877,111190.35177354,0
+FRT.US,D,20050713,000000,42.5164,42.5164,42.0021,42.1311,229968.58249442,0
+FRT.US,D,20050714,000000,42.0725,42.2035,40.9483,41.0645,284981.21631318,0
+FRT.US,D,20050715,000000,41.0215,41.4126,40.8104,41.4077,138624.55416879,0
+FRT.US,D,20050718,000000,41.3442,41.6873,41.1946,41.4077,167370.11553014,0
+FRT.US,D,20050719,000000,41.4018,41.7763,41.4018,41.7655,152922.66308307,0
+FRT.US,D,20050720,000000,41.6942,42.2631,41.5768,42.2299,214789.755897,0
+FRT.US,D,20050721,000000,41.9699,42.2416,41.5925,41.9699,382307.16915811,0
+FRT.US,D,20050722,000000,42.0774,42.3902,41.8799,42.3863,208226.82366106,0
+FRT.US,D,20050725,000000,42.3863,42.6933,42.3863,42.6884,168970.95545365,0
+FRT.US,D,20050726,000000,42.8047,43.8068,42.75,43.6064,322040.91626769,0
+FRT.US,D,20050727,000000,43.711,43.9359,43.1127,43.9289,398501.73635878,0
+FRT.US,D,20050728,000000,43.8723,44.7835,43.8068,44.7835,228656.20062743,0
+FRT.US,D,20050729,000000,44.9193,44.9193,44.3728,44.498,210850.56449416,0
+FRT.US,D,20050801,000000,43.1694,44.5126,43.1694,44.0141,451179.08740093,0
+FRT.US,D,20050802,000000,44.1499,44.6016,44.0785,44.4833,333715.28434887,0
+FRT.US,D,20050803,000000,44.3894,44.628,44.0923,44.319,215808.56520295,0
+FRT.US,D,20050804,000000,44.1499,44.1802,43.6064,43.6132,296216.75990414,0
+FRT.US,D,20050805,000000,43.0941,43.1068,41.7,41.9209,545737.07038451,0
+FRT.US,D,20050808,000000,40.8779,41.222,40.2003,40.4614,499335.2164227,0
+FRT.US,D,20050809,000000,40.3793,41.3364,40.3099,40.8915,475694.95350112,0
+FRT.US,D,20050810,000000,41.0645,41.8535,40.8036,40.8104,379096.28320291,0
+FRT.US,D,20050811,000000,40.8632,41.1037,40.613,41.0509,201225.0669349,0
+FRT.US,D,20050812,000000,41.0021,41.5162,40.7782,41.442,449282.62911455,0
+FRT.US,D,20050815,000000,41.4077,41.8995,41.2298,41.8232,241203.10318447,0
+FRT.US,D,20050816,000000,41.6541,42.3794,41.6541,42.2416,211143.1141543,0
+FRT.US,D,20050817,000000,42.1537,42.2954,41.5026,41.8037,391789.46059003,0
+FRT.US,D,20050818,000000,41.8301,41.8301,41.1535,41.1663,203851.87647073,0
+FRT.US,D,20050819,000000,41.222,41.222,40.7283,40.7283,238139.51496025,0
+FRT.US,D,20050822,000000,40.7283,41.2699,40.7283,41.1183,144895.9596455,0
+FRT.US,D,20050823,000000,41.0841,41.525,41.0441,41.1535,99368.685961386,0
+FRT.US,D,20050824,000000,41.1331,41.7821,41.0909,41.3794,165760.06949844,0
+FRT.US,D,20050825,000000,41.4615,41.7821,41.3061,41.5582,242807.01181072,0
+FRT.US,D,20050826,000000,41.5582,41.7196,41.1535,41.1663,212311.26699305,0
+FRT.US,D,20050829,000000,41.1331,41.1585,40.564,40.826,135999.79043478,0
+FRT.US,D,20050830,000000,40.8104,41.0725,40.482,40.9483,156277.77806653,0
+FRT.US,D,20050831,000000,40.8466,42.1947,40.8466,42.1879,245578.0503748,0
+FRT.US,D,20050901,000000,42.1751,43.1694,41.9278,42.0383,396606.3009733,0
+FRT.US,D,20050902,000000,42.1067,42.4498,41.9278,42.0725,187943.72152476,0
+FRT.US,D,20050906,000000,42.2094,42.9201,42.1683,42.8546,312851.17449592,0
+FRT.US,D,20050907,000000,42.75,42.75,42.2221,42.3521,150585.33450465,0
+FRT.US,D,20050908,000000,42.1751,42.4998,42.1683,42.3414,279140.45211941,0
+FRT.US,D,20050909,000000,42.3736,42.5535,42.3335,42.4498,147671.08981323,0
+FRT.US,D,20050912,000000,42.5164,42.5662,42.182,42.1947,289788.85058827,0
+FRT.US,D,20050913,000000,42.1067,42.1947,41.8995,42.0667,199615.0209032,0
+FRT.US,D,20050914,000000,42.138,42.2416,41.7655,41.9337,167223.84070007,0
+FRT.US,D,20050915,000000,41.8799,42.0725,41.8037,42.0383,141541.86756295,0
+FRT.US,D,20050916,000000,42.0383,42.1067,41.7978,41.8955,131617.68293809,0
+FRT.US,D,20050919,000000,41.8955,41.9209,41.0841,41.1331,215229.60328812,0
+FRT.US,D,20050920,000000,41.1331,41.394,40.7615,40.8779,267172.51147719,0
+FRT.US,D,20050921,000000,40.607,40.607,39.5835,39.646,223107.9860938,0
+FRT.US,D,20050922,000000,39.344,40.1115,38.8532,40.1035,361003.21191404,0
+FRT.US,D,20050923,000000,40.0645,40.1847,39.6706,40.0225,308619.43343295,0
+FRT.US,D,20050926,000000,40.0097,40.1847,39.8621,39.9531,197429.08165941,0
+FRT.US,D,20050927,000000,40.0879,40.2825,39.7556,40.2825,574772.11270327,0
+FRT.US,D,20050928,000000,40.3392,40.4898,39.7673,40.2073,264837.2287006,0
+FRT.US,D,20050929,000000,40.2003,40.8388,39.6862,40.826,252437.62387452,0
+FRT.US,D,20050930,000000,40.6736,41.525,40.6736,41.5094,213336.21370446,0
+FRT.US,D,20051003,000000,41.4282,41.8183,40.9003,41.2914,223402.58155576,0
+FRT.US,D,20051004,000000,41.4615,41.8037,41.2914,41.3002,407404.04297495,0
+FRT.US,D,20051005,000000,41.222,41.222,40.3187,40.5132,292276.54560039,0
+FRT.US,D,20051006,000000,40.5504,40.65,39.8191,40.4741,261925.02981098,0
+FRT.US,D,20051007,000000,40.4409,40.5445,39.7604,40.2551,242947.14923533,0
+FRT.US,D,20051010,000000,40.1193,40.2424,39.3567,39.5444,266739.82439244,0
+FRT.US,D,20051011,000000,39.4486,39.7732,39.1113,39.4525,213040.59534159,0
+FRT.US,D,20051012,000000,39.344,39.344,38.2755,38.5795,222673.25320722,0
+FRT.US,D,20051013,000000,38.3899,38.9608,38.3233,38.644,431481.08458492,0
+FRT.US,D,20051014,000000,38.8845,39.4193,38.8366,39.3782,290520.22473862,0
+FRT.US,D,20051017,000000,39.4486,40.0019,39.2814,39.8572,155110.64812869,0
+FRT.US,D,20051018,000000,39.8269,39.9951,39.5238,39.652,203554.21230604,0
+FRT.US,D,20051019,000000,39.5835,40.1847,39.1113,40.0957,222817.48223547,0
+FRT.US,D,20051020,000000,40.0645,40.2483,39.5004,39.7888,175539.00219414,0
+FRT.US,D,20051021,000000,39.8269,40.482,39.7604,40.2883,165612.77176746,0
+FRT.US,D,20051024,000000,40.607,41.3598,40.607,41.351,214203.6336758,0
+FRT.US,D,20051025,000000,41.3002,41.4693,40.826,40.9091,149853.96035429,0
+FRT.US,D,20051026,000000,40.74,40.916,40.4047,40.4203,304822.42525654,0
+FRT.US,D,20051027,000000,40.2003,40.3509,39.9462,40.0439,166196.84818683,0
+FRT.US,D,20051028,000000,40.0957,41.3178,40.0957,41.3119,468691.15097315,0
+FRT.US,D,20051031,000000,41.222,41.6248,40.9873,41.3236,688877.73206915,0
+FRT.US,D,20051101,000000,41.0841,41.0841,39.9951,40.607,507358.85115753,0
+FRT.US,D,20051102,000000,40.607,41.222,40.4741,41.2083,434252.12314901,0
+FRT.US,D,20051103,000000,41.2826,41.5582,41.1477,41.222,669031.40862125,0
+FRT.US,D,20051104,000000,41.3295,41.3295,40.7088,40.8104,543837.54339539,0
+FRT.US,D,20051107,000000,40.7782,41.1477,40.7782,41.1183,384639.38323199,0
+FRT.US,D,20051108,000000,40.74,41.6248,40.6306,41.4536,558136.67521058,0
+FRT.US,D,20051109,000000,41.5162,42.1253,41.4742,42.0979,531726.39662583,0
+FRT.US,D,20051110,000000,42.2094,43.4352,42.0979,43.3258,244704.49299801,0
+FRT.US,D,20051111,000000,43.4352,43.8185,43.3121,43.7785,235952.55281554,0
+FRT.US,D,20051114,000000,43.7637,44.1069,43.45,43.4558,283081.68932407,0
+FRT.US,D,20051115,000000,43.3532,43.9359,43.3532,43.5028,235800.14058001,0
+FRT.US,D,20051116,000000,43.537,43.537,43.1557,43.3121,145483.10476761,0
+FRT.US,D,20051117,000000,43.3464,43.7921,43.3121,43.6905,333715.28434887,0
+FRT.US,D,20051118,000000,43.6279,43.9231,43.4626,43.7999,343779.60639834,0
+FRT.US,D,20051121,000000,43.8401,43.9623,43.4138,43.9075,207202.89985055,0
+FRT.US,D,20051122,000000,43.8068,44.5566,43.711,44.4921,469856.23510917,0
+FRT.US,D,20051123,000000,44.3514,44.6016,44.1675,44.5869,206329.34247377,0
+FRT.US,D,20051125,000000,44.6612,44.8695,44.6211,44.7971,62742.695992542,0
+FRT.US,D,20051128,000000,44.7913,44.7913,43.4352,43.4968,2664906.4573086,0
+FRT.US,D,20051129,000000,43.5096,43.5096,42.1195,43.1479,896960.32670195,0
+FRT.US,D,20051130,000000,43.0589,43.3464,42.88,43.0443,316933.57202611,0
+FRT.US,D,20051201,000000,43.1195,43.3395,42.7138,43.2232,761253.08592732,0
+FRT.US,D,20051202,000000,43.271,43.5653,42.8927,43.5584,285414.92629886,0
+FRT.US,D,20051205,000000,43.3932,43.3932,42.8751,42.9583,428273.26733244,0
+FRT.US,D,20051206,000000,42.9201,43.1244,42.7842,42.88,176122.05571261,0
+FRT.US,D,20051207,000000,42.9201,42.9201,42.3521,42.616,217999.61895129,0
+FRT.US,D,20051208,000000,42.75,43.188,42.7138,43.1195,270387.48903604,0
+FRT.US,D,20051209,000000,43.1195,43.4138,42.8859,43.2593,361003.21191404,0
+FRT.US,D,20051212,000000,43.3258,43.4558,42.6327,42.88,177152.11692857,0
+FRT.US,D,20051213,000000,42.6816,43.2652,42.6688,43.2593,160221.061073,0
+FRT.US,D,20051214,000000,43.188,43.7041,43.1,43.6905,630512.02906875,0
+FRT.US,D,20051215,000000,43.6279,44.2418,42.8683,43.0589,252585.94450641,0
+FRT.US,D,20051216,000000,43.0667,43.406,42.4772,42.5076,264400.4500122,0
+FRT.US,D,20051219,000000,42.5789,42.6884,42.0305,42.0598,155836.90777449,0
+FRT.US,D,20051220,000000,42.0598,42.0598,41.442,41.8995,254623.56311832,0
+FRT.US,D,20051221,000000,41.963,42.3267,41.9073,42.2094,156419.96129296,0
+FRT.US,D,20051222,000000,42.2358,42.3032,41.5388,42.2886,271120.90898822,0
+FRT.US,D,20051223,000000,42.3521,42.6688,42.311,42.445,88569.921058825,0
+FRT.US,D,20051227,000000,42.4372,42.5789,42.2719,42.3736,173055.39878565,0
+FRT.US,D,20051228,000000,42.2358,42.3414,41.9278,42.1683,245433.82134655,0
+FRT.US,D,20051229,000000,41.8232,42.0305,41.4282,41.5828,204576.09031472,0
+FRT.US,D,20051230,000000,41.6404,41.6404,41.0215,41.4458,570103.5929519,0
+FRT.US,D,20060103,000000,41.4458,42.2221,40.7537,42.1195,702887.38292692,0
+FRT.US,D,20060104,000000,41.9953,42.9661,41.9894,42.7226,572729.37958681,0
+FRT.US,D,20060105,000000,42.7226,43.4432,42.6688,43.3258,425786.59522123,0
+FRT.US,D,20060106,000000,43.4626,44.232,43.361,43.9075,583088.29709825,0
+FRT.US,D,20060109,000000,43.9153,44.232,43.8615,44.0365,286873.58299593,0
+FRT.US,D,20060110,000000,43.8401,44.7668,43.8401,44.5341,652834.79561877,0
+FRT.US,D,20060111,000000,44.5566,44.9731,44.2858,44.8695,302197.66152252,0
+FRT.US,D,20060112,000000,44.8627,45.0933,44.7316,45.0288,315324.54889532,0
+FRT.US,D,20060113,000000,44.7599,44.7913,43.7354,44.0443,303658.36402142,0
+FRT.US,D,20060117,000000,43.9075,44.4422,43.5438,44.4422,199324.51704487,0
+FRT.US,D,20060118,000000,44.2858,44.5957,44.1284,44.408,219461.3443511,0
+FRT.US,D,20060119,000000,44.4032,45.6564,44.3064,45.6486,154525.5488084,0
+FRT.US,D,20060120,000000,45.6329,45.8393,45.0366,45.1021,243389.04242828,0
+FRT.US,D,20060123,000000,45.0366,45.5821,45.0366,45.4072,109293.89348715,0
+FRT.US,D,20060124,000000,45.3808,46.1159,45.3808,45.9487,201805.05175064,0
+FRT.US,D,20060125,000000,46.0309,46.4708,45.6408,45.6486,217417.58833373,0
+FRT.US,D,20060126,000000,45.6486,45.8197,45.2772,45.6212,243683.63789024,0
+FRT.US,D,20060127,000000,45.7875,45.9927,45.546,45.6486,545442.47492254,0
+FRT.US,D,20060130,000000,45.5606,45.5606,45.0875,45.4716,244704.49299801,0
+FRT.US,D,20060131,000000,45.3808,45.7875,45.1393,45.6633,249226.73791931,0
+FRT.US,D,20060201,000000,45.7171,45.9712,45.4286,45.8539,222090.19968875,0
+FRT.US,D,20060202,000000,45.7875,45.9565,45.4658,45.9116,223402.58155576,0
+FRT.US,D,20060203,000000,45.5166,45.546,44.7668,45.1598,304680.2420301,0
+FRT.US,D,20060206,000000,45.2772,45.4658,45.1178,45.4658,193485.79865293,0
+FRT.US,D,20060207,000000,45.3632,45.4502,44.6886,44.7668,187943.72152476,0
+FRT.US,D,20060208,000000,44.6573,44.6817,44.0189,44.4422,137893.18001843,0
+FRT.US,D,20060209,000000,44.4032,44.889,44.2858,44.7913,589945.82479616,0
+FRT.US,D,20060210,000000,44.7219,44.8959,44.4032,44.7316,141687.11949211,0
+FRT.US,D,20060213,000000,44.7971,44.9271,44.4921,44.8411,127241.71284686,0
+FRT.US,D,20060214,000000,44.9731,45.2772,44.455,45.2772,184295.03398025,0
+FRT.US,D,20060215,000000,45.2116,45.546,44.7668,45.546,232155.54463914,0
+FRT.US,D,20060216,000000,45.5166,46.2372,45.5166,46.2372,155987.27420821,0
+FRT.US,D,20060217,000000,46.197,47.0681,45.8881,47.0202,601037.13935886,0
+FRT.US,D,20060221,000000,46.4708,47.2334,46.4708,47.0681,391936.75832101,0
+FRT.US,D,20060222,000000,47.0114,47.9049,47.0114,47.8414,467229.42557334,0
+FRT.US,D,20060223,000000,47.7055,48.2392,47.5285,47.9587,230842.13987122,0
+FRT.US,D,20060224,000000,47.8883,47.9519,47.2334,47.3614,277972.29928066,0
+FRT.US,D,20060227,000000,47.3946,47.7739,47.0202,47.7651,478904.81655542,0
+FRT.US,D,20060228,000000,47.6381,47.6557,47.1551,47.6293,220045.42077048,0
+FRT.US,D,20060301,000000,47.4983,47.7876,47.075,47.7876,250250.66172981,0
+FRT.US,D,20060302,000000,47.6977,47.7329,47.3144,47.5667,181817.56797721,0
+FRT.US,D,20060303,000000,47.3946,47.7191,46.2322,47.6439,319703.58768928,0
+FRT.US,D,20060306,000000,47.7397,49.1856,47.6497,48.861,398643.9195852,0
+FRT.US,D,20060307,000000,48.7251,48.7574,48.3155,48.384,234927.60610413,0
+FRT.US,D,20060308,000000,48.2471,48.5169,47.6165,48.5169,187210.30157258,0
+FRT.US,D,20060309,000000,48.5169,49.4662,48.4172,49.212,278703.67343102,0
+FRT.US,D,20060310,000000,48.6645,49.3186,48.6645,49.171,290231.76668212,0
+FRT.US,D,20060313,000000,49.1016,49.3899,48.1512,48.4231,268045.04595307,0
+FRT.US,D,20060314,000000,48.3155,48.8513,48.1776,48.5883,226467.1926809,0
+FRT.US,D,20060315,000000,48.5883,49.3948,48.5883,49.2726,418200.7620757,0
+FRT.US,D,20060316,000000,49.3948,49.9394,49.2882,49.7741,286873.58299593,0
+FRT.US,D,20060317,000000,49.7741,50.5757,49.4769,50.3636,318540.54935508,0
+FRT.US,D,20060320,000000,50.2688,50.2688,49.1446,49.6177,450451.80485422,0
+FRT.US,D,20060321,000000,49.4769,49.6783,49.0146,49.342,239011.02653522,0
+FRT.US,D,20060322,000000,49.1368,49.6568,49.0146,49.6393,242665.85148519,0
+FRT.US,D,20060323,000000,49.6529,49.954,49.4271,49.7565,144171.74580151,0
+FRT.US,D,20060324,000000,49.6177,49.823,49.3753,49.5141,264400.4500122,0
+FRT.US,D,20060327,000000,49.5053,49.823,48.8288,49.0556,312556.57903396,0
+FRT.US,D,20060328,000000,49.1016,50.042,49.1016,50.042,317380.57972359,0
+FRT.US,D,20060329,000000,50.214,51.7772,50.214,51.658,284246.7734601,0
+FRT.US,D,20060330,000000,51.658,51.8447,51.2816,51.5025,745932.07610345,0
+FRT.US,D,20060331,000000,51.3979,51.8447,51.0138,51.5348,305987.50939257,0
+FRT.US,D,20060403,000000,50.3724,51.4673,49.2794,49.6393,696905.45840762,0
+FRT.US,D,20060404,000000,49.4769,49.4769,48.8366,49.1368,628177.76919306,0
+FRT.US,D,20060405,000000,49.171,49.5453,49.1016,49.2794,260316.0066802,0
+FRT.US,D,20060406,000000,49.1446,49.4467,48.7721,48.7721,389456.22361526,0
+FRT.US,D,20060407,000000,48.6557,48.9637,47.6625,47.8414,375303.36663014,0
+FRT.US,D,20060410,000000,47.6977,47.8825,46.9791,46.9791,540335.13068096,0
+FRT.US,D,20060411,000000,46.9791,47.1903,46.1413,46.3936,509397.49267036,0
+FRT.US,D,20060412,000000,46.5343,46.8139,46.3358,46.3886,256966.00620129,0
+FRT.US,D,20060413,000000,46.2186,46.2322,45.369,45.8823,285854.77368998,0
+FRT.US,D,20060417,000000,45.8823,45.9849,45.3808,45.546,253458.4789823,0
+FRT.US,D,20060418,000000,45.9849,47.8766,45.8461,47.6771,768258.93425711,0
+FRT.US,D,20060419,000000,47.6625,48.3761,47.3946,48.1444,469127.92966154,0
+FRT.US,D,20060420,000000,48.0408,48.1512,47.5335,48.1444,200785.21954377,0
+FRT.US,D,20060421,000000,48.1444,48.4455,47.8971,48.1092,124032.87269346,0
+FRT.US,D,20060424,000000,47.945,48.1092,47.0681,47.0681,261779.77788182,0
+FRT.US,D,20060425,000000,47.0407,47.5285,46.459,46.6341,203119.47941946,0
+FRT.US,D,20060426,000000,46.943,47.0407,46.3936,46.3936,175539.00219414,0
+FRT.US,D,20060427,000000,46.1228,47.1366,46.1228,46.9791,238573.22494591,0
+FRT.US,D,20060428,000000,46.8745,47.1482,45.9175,46.7591,324376.19904429,0
+FRT.US,D,20060501,000000,46.7045,46.8677,46.0054,46.1325,315184.4114707,0
+FRT.US,D,20060502,000000,46.0201,46.0201,45.2438,45.4355,430754.82493912,0
+FRT.US,D,20060503,000000,45.2332,45.4716,44.7599,45.1451,444904.6132215,0
+FRT.US,D,20060504,000000,45.2526,46.5343,45.2526,46.1696,225882.09336061,0
+FRT.US,D,20060505,000000,46.4962,47.4983,46.4395,46.6018,343341.80480904,0
+FRT.US,D,20060508,000000,46.4659,47.0456,46.4082,46.5343,196556.54718352,0
+FRT.US,D,20060509,000000,46.5343,46.8481,45.9644,46.5197,177289.18565045,0
+FRT.US,D,20060510,000000,46.416,47.5461,46.286,47.1482,305117.0207185,0
+FRT.US,D,20060511,000000,47.1482,47.8355,46.3476,46.3544,631241.35741729,0
+FRT.US,D,20060512,000000,46.155,46.155,45.5108,45.8461,300006.60777418,0
+FRT.US,D,20060515,000000,45.8461,46.9576,45.5166,46.9576,298257.44721878,0
+FRT.US,D,20060516,000000,46.8403,47.0603,46.3476,46.4522,278121.64281347,0
+FRT.US,D,20060517,000000,46.0524,46.4962,45.587,45.6779,222090.19968875,0
+FRT.US,D,20060518,000000,45.8461,46.0201,44.9105,45.0229,240033.92744481,0
+FRT.US,D,20060519,000000,45.0933,45.4716,44.1871,44.9399,429582.58049673,0
+FRT.US,D,20060522,000000,44.7668,44.7668,43.8615,44.4226,347721.86650391,0
+FRT.US,D,20060523,000000,44.7159,45.0171,44.232,44.3514,215080.25975532,0
+FRT.US,D,20060524,000000,44.4422,45.0063,44.0923,44.6348,367424.98382447,0
+FRT.US,D,20060525,000000,44.8167,46.3358,44.5869,46.2792,568792.2339858,0
+FRT.US,D,20060526,000000,46.6018,47.0456,46.4913,46.7045,346120.00367949,0
+FRT.US,D,20060530,000000,46.5675,47.0456,46.5675,46.7591,552154.75069129,0
+FRT.US,D,20060531,000000,46.7729,47.0964,46.4024,46.8618,1545567.4728614,0
+FRT.US,D,20060601,000000,46.9303,47.5335,46.8081,47.5335,490575.09303295,0
+FRT.US,D,20060602,000000,47.9049,48.6215,47.6077,48.2471,519029.12763507,0
+FRT.US,D,20060605,000000,48.1776,48.9706,47.8883,47.9656,295192.83609364,0
+FRT.US,D,20060606,000000,47.9656,47.9656,47.0202,47.3008,355750.61574329,0
+FRT.US,D,20060607,000000,47.3418,48.033,47.1482,47.6165,300593.75289628,0
+FRT.US,D,20060608,000000,47.5667,47.8971,47.2402,47.7465,459202.72213578,0
+FRT.US,D,20060609,000000,47.6077,48.384,47.6077,48.1776,252585.94450641,0
+FRT.US,D,20060612,000000,48.2804,48.2804,46.987,47.1824,195674.80659946,0
+FRT.US,D,20060613,000000,47.2871,47.4924,46.246,46.3358,302197.66152252,0
+FRT.US,D,20060614,000000,46.3408,46.5343,45.3954,45.7375,265130.80126165,0
+FRT.US,D,20060615,000000,45.8823,47.0114,45.8823,47.0114,372385.03033507,0
+FRT.US,D,20060616,000000,47.0046,47.2108,46.6927,47.1023,184733.85847046,0
+FRT.US,D,20060619,000000,47.2196,47.376,46.3476,46.5822,192031.23355949,0
+FRT.US,D,20060620,000000,46.5734,46.7729,46.2322,46.459,274469.88656622,0
+FRT.US,D,20060621,000000,45.7102,46.3358,45.6212,46.2646,266299.97700131,0
+FRT.US,D,20060622,000000,46.0954,46.2186,45.5821,45.5821,174367.78065265,0
+FRT.US,D,20060623,000000,45.5039,45.5939,45.2624,45.3338,231719.78885165,0
+FRT.US,D,20060626,000000,45.5039,46.109,45.458,46.0876,236822.01858869,0
+FRT.US,D,20060627,000000,46.0387,46.2576,45.7717,45.9175,150149.57871716,0
+FRT.US,D,20060628,000000,45.9331,46.7171,45.8255,46.155,343928.94993114,0
+FRT.US,D,20060629,000000,46.3613,47.0681,46.2646,46.943,233325.74327971,0
+FRT.US,D,20060630,000000,46.8403,48.1582,46.6927,47.9714,300446.4551653,0
+FRT.US,D,20060703,000000,47.9714,48.8561,47.8551,48.8219,188819.32470337,0
+FRT.US,D,20060705,000000,48.6499,49.1308,48.117,48.9256,320146.50378314,0
+FRT.US,D,20060706,000000,48.9197,49.2188,48.5413,48.9784,297530.16467206,0
+FRT.US,D,20060707,000000,48.8796,49.4271,48.8288,48.9578,223839.36024416,0
+FRT.US,D,20060710,000000,49.0956,49.5551,49.0878,49.5219,239748.53809104,0
+FRT.US,D,20060711,000000,49.4271,49.5815,48.9706,49.3684,154964.37329861,0
+FRT.US,D,20060712,000000,49.4114,49.7262,48.861,49.7262,186334.69839397,0
+FRT.US,D,20060713,000000,50.0958,50.5063,49.3498,49.5747,489554.23792518,0
+FRT.US,D,20060714,000000,49.6011,49.7115,48.2471,48.3918,216980.80964535,0
+FRT.US,D,20060717,000000,48.2198,48.6029,47.8023,48.0408,329334.19975308,0
+FRT.US,D,20060718,000000,48.0281,48.8288,47.8482,48.8288,199615.0209032,0
+FRT.US,D,20060719,000000,48.6949,49.4837,48.6949,49.4837,363339.51759155,0
+FRT.US,D,20060720,000000,49.4837,49.4837,48.905,48.905,294168.91228314,0
+FRT.US,D,20060721,000000,48.9578,48.9578,47.4924,47.5403,501811.65952481,0
+FRT.US,D,20060724,000000,47.5589,48.7193,47.3008,48.7193,343779.60639834,0
+FRT.US,D,20060725,000000,48.6949,49.0624,48.4719,48.8366,138480.32514054,0
+FRT.US,D,20060726,000000,48.7965,49.0331,48.4993,48.9197,133371.95799804,0
+FRT.US,D,20060727,000000,48.7574,49.4203,48.6713,48.9344,215376.9010191,0
+FRT.US,D,20060728,000000,49.1368,49.5219,48.9578,49.4467,259879.2279918,0
+FRT.US,D,20060731,000000,49.3107,49.8318,49.2472,49.7184,293292.28620362,0
+FRT.US,D,20060801,000000,49.6314,49.7115,48.905,49.3107,393102.86535795,0
+FRT.US,D,20060802,000000,49.4467,49.5141,49.1572,49.342,212459.58762494,0
+FRT.US,D,20060803,000000,48.7965,49.5053,48.7965,49.5053,175981.91828799,0
+FRT.US,D,20060804,000000,49.6842,50.7488,49.6842,50.4419,507502.05728488,0
+FRT.US,D,20060807,000000,50.2883,50.6031,49.8465,50.2883,373403.83964103,0
+FRT.US,D,20060808,000000,50.129,50.2326,49.2726,49.5503,323645.84779485,0
+FRT.US,D,20060809,000000,49.7184,49.8816,49.1016,49.3186,169845.53573135,0
+FRT.US,D,20060810,000000,49.2062,49.2882,48.7457,49.2354,206621.89213391,0
+FRT.US,D,20060811,000000,49.3371,49.3371,48.4945,48.6361,173640.49810594,0
+FRT.US,D,20060814,000000,48.6557,49.7839,48.6089,49.3616,223839.36024416,0
+FRT.US,D,20060815,000000,49.8582,49.9237,49.4026,49.5747,305264.31844948,0
+FRT.US,D,20060816,000000,49.6529,49.8875,49.4407,49.5141,154377.2281765,0
+FRT.US,D,20060817,000000,49.4837,49.6393,49.2589,49.3186,168828.77222721,0
+FRT.US,D,20060818,000000,49.3186,49.4662,49.0702,49.4662,111920.70302299,0
+FRT.US,D,20060821,000000,49.1368,49.7565,49.1368,49.7565,146940.73856378,0
+FRT.US,D,20060822,000000,49.9237,50.0048,49.5815,49.8954,177872.23916892,0
+FRT.US,D,20060823,000000,49.8582,49.9462,49.081,49.4467,243974.14174856,0
+FRT.US,D,20060824,000000,49.3948,49.8152,49.2794,49.8152,117754.30691039,0
+FRT.US,D,20060825,000000,49.7487,49.9804,49.6245,49.6529,133371.95799804,0
+FRT.US,D,20060828,000000,49.4769,50.3431,49.3498,50.2209,312556.57903396,0
+FRT.US,D,20060829,000000,50.082,50.3167,49.8504,50.2052,177289.18565045,0
+FRT.US,D,20060830,000000,50.2052,50.7341,49.8709,50.7341,494370.05540754,0
+FRT.US,D,20060831,000000,50.7341,50.9453,50.6031,50.7605,140959.83694539,0
+FRT.US,D,20060901,000000,50.8866,50.9522,50.4995,50.609,124322.35365088,0
+FRT.US,D,20060905,000000,50.6031,51.135,50.5924,51.0333,169991.81056142,0
+FRT.US,D,20060906,000000,50.918,51.266,50.7537,51.1076,230696.88794206,0
+FRT.US,D,20060907,000000,50.9522,51.0528,50.3636,50.4467,242665.85148519,0
+FRT.US,D,20060908,000000,50.5063,51.1496,50.2209,51.0186,259728.86155809,0
+FRT.US,D,20060911,000000,50.6442,51.2151,50.5063,51.1858,212311.26699305,0
+FRT.US,D,20060912,000000,51.1496,51.9122,50.8426,51.879,209533.0681226,0
+FRT.US,D,20060913,000000,51.7772,52.5055,51.6394,52.3755,232007.22400725,0
+FRT.US,D,20060914,000000,51.1936,51.3168,51.0606,51.1262,704637.56638322,0
+FRT.US,D,20060915,000000,51.2298,51.5025,50.9453,51.439,861645.6956992,0
+FRT.US,D,20060918,000000,51.3315,51.4311,50.9374,51.0421,310808.44137946,0
+FRT.US,D,20060919,000000,51.0186,51.3979,50.8954,51.3979,318242.88519038,0
+FRT.US,D,20060920,000000,51.2601,51.2601,50.653,50.7537,298257.44721878,0
+FRT.US,D,20060921,000000,50.6794,50.783,50.0048,50.3587,449868.75133575,0
+FRT.US,D,20060922,000000,50.2004,50.96,49.9237,50.96,271120.90898822,0
+FRT.US,D,20060925,000000,50.9453,50.9453,50.2326,50.8153,234345.57548657,0
+FRT.US,D,20060926,000000,50.7117,50.8866,50.2209,50.522,260464.32731209,0
+FRT.US,D,20060927,000000,50.4419,51.658,50.4419,51.658,404775.1876373,0
+FRT.US,D,20060928,000000,51.6394,51.6394,51.0842,51.3109,361145.39514048,0
+FRT.US,D,20060929,000000,51.2298,51.2953,50.8426,50.918,443881.7123119,0
+FRT.US,D,20061002,000000,50.918,50.918,50.1358,50.3509,423747.95370841,0
+FRT.US,D,20061003,000000,50.3304,51.093,50.3226,50.873,340280.26238662,0
+FRT.US,D,20061004,000000,50.8153,51.6267,50.7899,51.6267,461247.50105404,0
+FRT.US,D,20061005,000000,51.7362,51.7362,51.2415,51.6639,257256.51005961,0
+FRT.US,D,20061006,000000,51.5153,51.5153,50.873,51.2298,399523.61436746,0
+FRT.US,D,20061009,000000,51.2816,52.0178,50.8866,52.0178,359834.03617438,0
+FRT.US,D,20061010,000000,51.9454,52.3921,51.6042,52.1898,532018.94628598,0
+FRT.US,D,20061011,000000,52.0911,52.4694,51.6394,52.0402,356188.4173326,0
+FRT.US,D,20061012,000000,52.1546,52.4694,51.8926,52.4694,183707.88885814,0
+FRT.US,D,20061013,000000,52.3609,53.1459,52.3609,52.8096,372385.03033507,0
+FRT.US,D,20061016,000000,52.6669,52.8722,52.6033,52.8722,122863.6969538,0
+FRT.US,D,20061017,000000,52.7324,52.8946,52.616,52.7324,99951.739479854,0
+FRT.US,D,20061018,000000,52.8722,52.9338,52.7021,52.9338,232593.34622844,0
+FRT.US,D,20061019,000000,52.9338,53.0511,52.5994,52.8028,188234.22538308,0
+FRT.US,D,20061020,000000,52.7021,52.7197,52.1546,52.66,213188.91597348,0
+FRT.US,D,20061023,000000,52.5994,53.1322,52.3981,53.0921,223402.58155576,0
+FRT.US,D,20061024,000000,53.0638,53.1391,52.8028,53.0276,251270.49393668,0
+FRT.US,D,20061025,000000,52.9396,53.5135,52.8722,53.5135,232303.86527102,0
+FRT.US,D,20061026,000000,53.5135,53.8586,53.3679,53.8586,188819.32470337,0
+FRT.US,D,20061027,000000,53.5555,53.9554,53.4627,53.796,335610.71973434,0
+FRT.US,D,20061030,000000,53.6602,54.7091,53.5448,54.4989,314599.31215042,0
+FRT.US,D,20061031,000000,54.7208,54.9545,54.5312,54.9271,647731.54298082,0
+FRT.US,D,20061101,000000,54.5517,55.1207,54.4833,54.9212,462125.15003448,0
+FRT.US,D,20061102,000000,54.8264,54.8264,53.3855,54.2447,974296.74997164,0
+FRT.US,D,20061103,000000,54.1411,54.4002,53.2701,53.6875,588049.36650977,0
+FRT.US,D,20061106,000000,53.796,53.8332,52.9074,53.5448,470582.49475498,0
+FRT.US,D,20061107,000000,53.3855,53.5516,52.9074,52.9074,334005.78820719,0
+FRT.US,D,20061108,000000,52.66,53.0432,52.3218,52.7705,426377.83194697,0
+FRT.US,D,20061109,000000,52.8722,53.5555,52.4391,53.23,295192.83609364,0
+FRT.US,D,20061110,000000,53.1791,53.6602,53.1791,53.6602,176268.33054268,0
+FRT.US,D,20061113,000000,53.5213,53.6954,52.9514,53.2017,206764.07536033,0
+FRT.US,D,20061114,000000,53.4197,53.9554,53.2563,53.9358,237120.7056543,0
+FRT.US,D,20061115,000000,53.796,54.1479,53.5643,53.7892,201949.28077889,0
+FRT.US,D,20061116,000000,53.7296,53.9886,53.4627,53.796,526765.32721431,0
+FRT.US,D,20061117,000000,53.7638,53.8332,53.5555,53.7168,242947.14923533,0
+FRT.US,D,20061120,000000,54.0385,56.2645,54.0385,55.8676,785191.01301358,0
+FRT.US,D,20061121,000000,55.9575,56.7806,55.9077,56.7122,361145.39514048,0
+FRT.US,D,20061122,000000,56.7122,57.3291,56.6692,57.1825,305117.0207185,0
+FRT.US,D,20061124,000000,57.0867,57.9079,57.0465,57.8942,136576.70654778,0
+FRT.US,D,20061127,000000,57.2567,57.6967,56.3466,56.4698,496704.31528323,0
+FRT.US,D,20061128,000000,56.4698,56.5382,55.9888,56.3877,366695.65547593,0
+FRT.US,D,20061129,000000,56.504,57.7309,56.2723,57.6752,313723.70897181,0
+FRT.US,D,20061130,000000,58.1835,58.8415,57.6332,58.3771,1344639.0471903,0
+FRT.US,D,20061201,000000,58.3771,58.9353,58.2989,58.4944,356188.4173326,0
+FRT.US,D,20061204,000000,58.427,59.7546,58.427,59.7252,201074.70050119,0
+FRT.US,D,20061205,000000,59.6236,59.6949,59.0967,59.3352,359834.03617438,0
+FRT.US,D,20061206,000000,59.1093,59.2139,58.4866,59.0057,341011.63653698,0
+FRT.US,D,20061207,000000,59.167,59.3674,58.5306,58.7388,411492.57791059,0
+FRT.US,D,20061208,000000,58.604,58.6538,57.9861,58.3546,217417.58833373,0
+FRT.US,D,20061211,000000,58.251,58.4142,57.5716,58.0849,336632.59774303,0
+FRT.US,D,20061212,000000,58.1493,58.251,57.5716,57.7534,266010.4960439,0
+FRT.US,D,20061213,000000,57.9215,58.0701,56.9615,57.4953,309929.76949813,0
+FRT.US,D,20061214,000000,57.3614,57.9353,57.203,57.3614,273446.98565663,0
+FRT.US,D,20061215,000000,57.9079,57.9079,57.0993,57.594,274620.25299993,0
+FRT.US,D,20061218,000000,57.5656,57.5656,56.2997,56.5548,287895.46100461,0
+FRT.US,D,20061219,000000,56.2997,56.2997,55.063,56.025,376031.67207777,0
+FRT.US,D,20061220,000000,56.1257,56.4835,55.8314,56.2645,409153.20353036,0
+FRT.US,D,20061221,000000,56.2489,56.8667,55.8539,55.8998,476866.1750426,0
+FRT.US,D,20061222,000000,56.1257,56.2997,55.5127,55.717,608330.42284425,0
+FRT.US,D,20061226,000000,55.8539,56.6848,55.7112,56.4424,214498.22913777,0
+FRT.US,D,20061227,000000,56.4072,57.51,56.4072,57.464,345096.07986899,0
+FRT.US,D,20061228,000000,57.1209,58.0849,56.9234,57.7084,360419.13549468,0
+FRT.US,D,20061229,000000,57.8805,58.777,57.7387,58.251,439507.78802249,0
+FRT.US,D,20070103,000000,58.5638,59.0203,57.3995,57.8805,334878.32268308,0
+FRT.US,D,20070104,000000,57.7387,57.7661,56.9498,57.1707,290814.82020058,0
+FRT.US,D,20070105,000000,57.1707,57.2265,56.0865,56.2157,227198.56683126,0
+FRT.US,D,20070108,000000,55.8539,56.2293,55.3876,56.1462,247185.02770377,0
+FRT.US,D,20070109,000000,56.1971,57.594,56.1462,57.4318,274324.63463706,0
+FRT.US,D,20070110,000000,57.3614,58.251,56.8511,58.0701,376177.94690784,0
+FRT.US,D,20070111,000000,58.1357,59.3,57.9861,58.6978,301468.33317398,0
+FRT.US,D,20070112,000000,58.6166,58.9931,58.4788,58.7838,186927.98092153,0
+FRT.US,D,20070116,000000,58.732,60.0772,58.732,59.9511,239305.62199718,0
+FRT.US,D,20070117,000000,59.8767,60.1964,59.167,59.7849,213620.58015734,0
+FRT.US,D,20070118,000000,59.9599,60.1007,59.2198,59.78,146791.39503097,0
+FRT.US,D,20070119,000000,59.8494,60.7733,59.2394,60.7733,292856.53041613,0
+FRT.US,D,20070122,000000,60.7733,60.9385,60.2893,60.436,604976.3307617,0
+FRT.US,D,20070123,000000,60.5454,61.5338,60.2844,60.8885,428561.72538895,0
+FRT.US,D,20070124,000000,60.8779,61.2132,60.6374,61.1966,430754.82493912,0
+FRT.US,D,20070125,000000,61.5426,63.0208,61.4644,62.3648,671510.92042609,0
+FRT.US,D,20070126,000000,62.398,62.9953,61.8809,62.9953,421997.77025209,0
+FRT.US,D,20070129,000000,62.9826,63.3482,62.0783,62.2348,432792.44355102,0
+FRT.US,D,20070130,000000,63.3903,63.8987,62.9142,63.7647,834211.49330395,0
+FRT.US,D,20070131,000000,62.9445,64.54,62.9445,64.0199,327883.72626328,0
+FRT.US,D,20070201,000000,64.0082,64.7844,63.7647,64.7355,297676.43950213,0
+FRT.US,D,20070202,000000,64.8792,65.106,64.0707,64.7541,274765.50492909,0
+FRT.US,D,20070205,000000,64.6387,64.9613,63.7725,64.1314,370635.86977968,0
+FRT.US,D,20070206,000000,64.4197,66.2176,64.3014,66.2176,482408.25217078,0
+FRT.US,D,20070207,000000,65.1882,67.7905,65.0248,66.5577,837426.47086279,0
+FRT.US,D,20070208,000000,66.3036,66.9762,65.2028,65.6799,636058.19780055,0
+FRT.US,D,20070209,000000,65.7884,66.2635,63.274,65.0864,1367109.1114712,0
+FRT.US,D,20070212,000000,64.8108,64.8645,62.8448,63.2534,647232.36733694,0
+FRT.US,D,20070213,000000,63.4274,64.8303,61.0235,64.363,653592.76519278,0
+FRT.US,D,20070214,000000,63.0472,65.0786,62.7411,63.5301,977213.04046488,0
+FRT.US,D,20070215,000000,62.7745,64.6945,62.7745,64.4197,586298.16015255,0
+FRT.US,D,20070216,000000,64.1832,64.3787,63.3375,63.9172,470879.13601877,0
+FRT.US,D,20070220,000000,63.0726,64.7091,62.968,64.4197,505462.39287115,0
+FRT.US,D,20070221,000000,64.1245,64.3523,63.5849,64.2633,311539.81552983,0
+FRT.US,D,20070222,000000,64.2398,64.3161,63.3102,63.9407,312413.37290662,0
+FRT.US,D,20070223,000000,64.0082,64.0082,62.7119,62.9377,427687.14511125,0
+FRT.US,D,20070226,000000,62.226,63.3903,61.5886,62.7939,498781.82703061,0
+FRT.US,D,20070227,000000,62.5212,62.5212,59.4154,61.3686,770301.66737356,0
+FRT.US,D,20070228,000000,61.7509,62.3648,61.2356,62.0138,825460.5760224,0
+FRT.US,D,20070301,000000,61.7675,63.0472,59.6451,61.6844,938700.82121875,0
+FRT.US,D,20070302,000000,62.3266,62.6434,61.4536,61.6443,1275906.2434712,0
+FRT.US,D,20070305,000000,61.264,61.3686,59.4848,59.5776,817868.6054714,0
+FRT.US,D,20070306,000000,60.3069,61.8135,60.3069,61.3304,543397.69600427,0
+FRT.US,D,20070307,000000,61.3686,61.6023,60.1368,60.4292,422873.3734307,0
+FRT.US,D,20070308,000000,61.4048,62.3404,61.2718,61.8721,544859.42140408,0
+FRT.US,D,20070309,000000,62.1585,63.0794,61.7625,62.7011,343197.57578078,0
+FRT.US,D,20070312,000000,62.5544,63.144,61.9865,62.836,279433.00177956,0
+FRT.US,D,20070313,000000,62.3648,62.8653,60.8173,60.9257,426661.17549893,0
+FRT.US,D,20070314,000000,61.0939,61.3822,59.4652,61.2356,556970.56817365,0
+FRT.US,D,20070315,000000,61.2356,62.3648,61.2063,61.6443,289788.85058827,0
+FRT.US,D,20070316,000000,61.6101,61.8213,60.7605,60.9561,309344.67017784,0
+FRT.US,D,20070319,000000,61.3383,61.875,60.8613,61.7264,254483.42569371,0
+FRT.US,D,20070320,000000,61.35,62.05,61.0822,61.5661,406384.21076809,0
+FRT.US,D,20070321,000000,60.8827,62.6503,60.8613,62.4674,378073.38229332,0
+FRT.US,D,20070322,000000,62.2954,62.8448,62.0715,62.4743,208077.48012825,0
+FRT.US,D,20070323,000000,62.3002,63.269,62.2182,62.528,228656.20062743,0
+FRT.US,D,20070326,000000,62.7011,62.7059,61.1633,61.2874,397190.37739268,0
+FRT.US,D,20070327,000000,61.1887,61.2132,60.3186,60.5973,342036.5832484,0
+FRT.US,D,20070328,000000,59.9081,60.9199,59.4388,60.3392,363339.51759155,0
+FRT.US,D,20070329,000000,60.6774,61.0607,60.0391,60.1916,340135.01045746,0
+FRT.US,D,20070330,000000,60.6491,62.1438,60.4722,62.1008,858146.35168749,0
+FRT.US,D,20070402,000000,62.1742,63.1038,62.0715,63.0863,405806.27175416,0
+FRT.US,D,20070403,000000,63.3238,63.971,63.226,63.3561,504440.51486247,0
+FRT.US,D,20070404,000000,63.1498,63.2906,62.1673,62.6317,441254.90277607,0
+FRT.US,D,20070405,000000,62.4586,62.8721,62.3726,62.5134,238873.95781334,0
+FRT.US,D,20070409,000000,62.5134,62.9993,62.3168,62.9191,196259.90591974,0
+FRT.US,D,20070410,000000,62.9191,63.6103,62.7245,63.1802,198742.48642732,0
+FRT.US,D,20070411,000000,61.8809,63.0794,61.7625,62.007,278555.35279913,0
+FRT.US,D,20070412,000000,60.7146,61.9014,60.7146,61.6238,253316.29575586,0
+FRT.US,D,20070413,000000,61.6677,62.4244,61.5074,62.3002,256525.13590925,0
+FRT.US,D,20070416,000000,62.6385,63.5917,61.9991,62.0881,226319.89494992,0
+FRT.US,D,20070417,000000,62.398,63.0315,61.8213,62.9142,264837.2287006,0
+FRT.US,D,20070418,000000,62.7059,62.9299,62.2904,62.5476,233763.54486901,0
+FRT.US,D,20070419,000000,61.9161,62.1243,61.5602,61.9014,312267.09807654,0
+FRT.US,D,20070420,000000,62.1155,62.5476,62.1155,62.5476,193781.4170158,0
+FRT.US,D,20070423,000000,62.5007,63.665,62.4303,63.4538,317079.84685618,0
+FRT.US,D,20070424,000000,63.5223,63.7433,62.4244,62.9445,175829.50605247,0
+FRT.US,D,20070425,000000,63.2906,63.3903,62.0783,62.617,209684.45745722,0
+FRT.US,D,20070426,000000,62.6503,62.9826,62.1966,62.3726,229530.78090512,0
+FRT.US,D,20070427,000000,62.1585,62.9299,62.0246,62.7577,279140.45211941,0
+FRT.US,D,20070430,000000,62.7647,63.1371,61.7127,61.7929,501957.93435489,0
+FRT.US,D,20070501,000000,61.8809,61.9093,60.1427,61.8945,651232.93279435,0
+FRT.US,D,20070502,000000,61.6238,62.2474,60.8983,62.0422,378803.73354277,0
+FRT.US,D,20070503,000000,62.0422,62.6434,61.8671,62.2758,380845.44375831,0
+FRT.US,D,20070504,000000,62.4117,62.4303,61.658,61.7704,359541.48651424,0
+FRT.US,D,20070507,000000,61.9463,62.2758,61.527,61.6169,355332.24927127,0
+FRT.US,D,20070508,000000,61.3012,61.4732,60.8211,60.8279,397772.40801024,0
+FRT.US,D,20070509,000000,60.9629,62.2182,60.8885,61.9161,432064.13810339,0
+FRT.US,D,20070510,000000,61.6775,61.9757,60.8885,61.1447,294168.91228314,0
+FRT.US,D,20070511,000000,61.3138,61.788,61.0479,61.4174,211874.48830466,0
+FRT.US,D,20070514,000000,61.6775,62.0187,60.8211,60.9453,334588.84172566,0
+FRT.US,D,20070515,000000,60.7879,60.9863,59.5268,59.7497,451473.6828629,0
+FRT.US,D,20070516,000000,59.7497,59.8582,58.5892,58.9861,574772.11270327,0
+FRT.US,D,20070517,000000,58.9509,58.9509,57.6498,58.1493,485324.54266402,0
+FRT.US,D,20070518,000000,58.1493,58.1493,57.0525,57.291,437815.90991803,0
+FRT.US,D,20070521,000000,57.291,58.8415,57.291,57.9353,572585.15055857,0
+FRT.US,D,20070522,000000,57.9353,59.3215,57.7162,58.7642,505754.94253129,0
+FRT.US,D,20070523,000000,59.1309,59.6167,57.7974,57.9215,287750.20907546,0
+FRT.US,D,20070524,000000,57.6624,57.8737,56.2225,56.723,568059.83693453,0
+FRT.US,D,20070525,000000,57.594,58.0477,57.0378,57.3066,398501.73635878,0
+FRT.US,D,20070529,000000,58.1083,59.2706,58.1083,58.9861,1012091.9156801,0
+FRT.US,D,20070530,000000,58.9861,60.8407,58.9177,60.6422,866458.44447883,0
+FRT.US,D,20070531,000000,60.6911,61.0001,59.429,60.7322,845744.7010596,0
+FRT.US,D,20070601,000000,60.8211,61.35,60.6491,61.0343,405216.05792933,0
+FRT.US,D,20070604,000000,60.4056,61.481,60.2776,60.8173,342468.24743224,0
+FRT.US,D,20070605,000000,60.7253,60.8407,59.2941,59.3352,465918.06660724,0
+FRT.US,D,20070606,000000,58.8473,59.7252,58.5248,59.2462,300304.27193887,0
+FRT.US,D,20070607,000000,58.7701,58.8004,56.8745,57.0867,392083.03315108,0
+FRT.US,D,20070608,000000,57.336,58.4866,56.4229,58.4866,224861.23825284,0
+FRT.US,D,20070611,000000,58.1885,58.1963,57.3614,57.7026,272865.97793998,0
+FRT.US,D,20070612,000000,57.5344,57.5656,56.4229,56.5598,451179.08740093,0
+FRT.US,D,20070613,000000,57.0378,57.9861,56.7348,57.7661,569668.86006532,0
+FRT.US,D,20070614,000000,57.7387,58.1835,56.4766,56.7162,328459.61947538,0
+FRT.US,D,20070615,000000,57.3066,57.6498,56.7122,56.7806,735574.18149292,0
+FRT.US,D,20070618,000000,56.3388,56.9498,55.063,55.1139,694572.22143285,0
+FRT.US,D,20070619,000000,54.7707,54.8392,53.885,54.7834,1170556.6558913,0
+FRT.US,D,20070620,000000,54.2613,54.2907,53.1391,53.1391,825318.39279596,0
+FRT.US,D,20070621,000000,52.8576,53.1049,51.9454,52.5642,946864.59337821,0
+FRT.US,D,20070622,000000,52.2504,52.8302,52.1321,52.66,815684.71202943,0
+FRT.US,D,20070625,000000,52.6307,52.6884,51.5631,51.9972,728278.85220571,0
+FRT.US,D,20070626,000000,52.1791,52.1791,51.3715,51.5847,871862.42998421,0
+FRT.US,D,20070627,000000,51.5025,52.5222,50.96,52.4939,1511129.4679381,0
+FRT.US,D,20070628,000000,52.4255,53.4353,52.0471,52.8028,885139.68379071,0
+FRT.US,D,20070629,000000,53.1127,53.9212,52.0911,52.9455,895207.07454291,0
+FRT.US,D,20070702,000000,53.5643,55.3133,53.2017,54.6749,769569.2703223,0
+FRT.US,D,20070703,000000,55.2243,55.9272,53.9974,54.1803,466646.37205487,0
+FRT.US,D,20070705,000000,54.4275,56.723,54.4275,55.1588,742580.02982272,0
+FRT.US,D,20070706,000000,55.6388,55.6388,54.3523,54.8392,413094.44073501,0
+FRT.US,D,20070709,000000,54.4677,54.7892,53.9486,53.9622,644664.88605386,0
+FRT.US,D,20070710,000000,53.3855,53.4294,52.2895,52.4615,687422.1440748,0
+FRT.US,D,20070711,000000,52.0471,52.66,51.2298,52.4909,419952.99133383,0
+FRT.US,D,20070712,000000,52.616,56.5382,52.2944,56.3281,2078460.9994251,0
+FRT.US,D,20070713,000000,56.9166,58.2803,56.8061,57.3291,1012236.1447084,0
+FRT.US,D,20070716,000000,57.0867,57.5588,56.3828,56.5666,689612.17492223,0
+FRT.US,D,20070717,000000,56.6047,57.0993,56.415,56.6908,610956.20947917,0
+FRT.US,D,20070718,000000,56.1971,56.7866,55.5782,56.7562,526913.6478462,0
+FRT.US,D,20070719,000000,56.7562,57.7387,56.1393,56.4493,391353.70480254,0
+FRT.US,D,20070720,000000,56.5382,56.8745,54.5771,55.1735,424474.21335422,0
+FRT.US,D,20070723,000000,55.2703,55.2917,54.3933,54.584,377199.82491653,0
+FRT.US,D,20070724,000000,54.5683,55.2781,52.6952,52.9338,370198.06819037,0
+FRT.US,D,20070725,000000,53.4685,53.6797,51.7362,52.838,494075.45994557,0
+FRT.US,D,20070726,000000,52.1272,52.6385,51.2298,52.5349,601476.98674999,0
+FRT.US,D,20070727,000000,51.2415,52.9602,50.2815,50.5924,934169.37018926,0
+FRT.US,D,20070730,000000,50.5063,51.6326,50.1084,51.2073,551130.82688078,0
+FRT.US,D,20070731,000000,51.8926,53.0042,51.2953,51.4947,603076.80377258,0
+FRT.US,D,20070801,000000,48.0604,52.3355,48.0604,51.743,528658.71679797,0
+FRT.US,D,20070802,000000,50.9453,53.3913,50.8866,52.796,758485.11606596,0
+FRT.US,D,20070803,000000,53.1655,53.448,51.8868,52.66,1266712.4100958,0
+FRT.US,D,20070806,000000,51.8594,54.4275,51.6873,53.6875,797300.11398133,0
+FRT.US,D,20070807,000000,53.6064,55.3319,53.1127,55.1667,918120.05491777,0
+FRT.US,D,20070808,000000,55.1667,57.555,54.9956,56.3505,826339.24790373,0
+FRT.US,D,20070809,000000,49.8709,56.9547,49.8709,55.4355,792482.25069715,0
+FRT.US,D,20070810,000000,54.9144,54.9144,53.0168,53.3375,537128.33632938,0
+FRT.US,D,20070813,000000,53.796,54.0531,51.9972,52.4255,687274.84634382,0
+FRT.US,D,20070814,000000,52.4255,52.66,50.7684,51.5631,573896.50952466,0
+FRT.US,D,20070815,000000,51.3109,53.8782,50.96,51.2816,1013985.3052638,0
+FRT.US,D,20070816,000000,50.4037,53.1537,50.3226,52.8868,1036019.6137573,0
+FRT.US,D,20070817,000000,52.8868,55.7248,52.8868,53.9065,801668.92376619,0
+FRT.US,D,20070820,000000,53.8528,55.8138,52.8028,55.0288,435275.0240586,0
+FRT.US,D,20070821,000000,54.8812,56.4766,54.7512,56.3124,502539.96497244,0
+FRT.US,D,20070822,000000,56.8804,57.51,56.0807,56.4424,256084.26561722,0
+FRT.US,D,20070823,000000,56.8149,57.549,55.7572,56.1139,424917.12944807,0
+FRT.US,D,20070824,000000,55.7512,56.6262,55.4355,56.1257,500206.72799767,0
+FRT.US,D,20070827,000000,56.1013,56.1971,54.7296,54.7892,358228.08174633,0
+FRT.US,D,20070828,000000,54.8264,55.5127,53.9554,54.0785,989617.7597955,0
+FRT.US,D,20070829,000000,54.5771,55.1207,53.6064,54.8998,748853.48110124,0
+FRT.US,D,20070830,000000,54.6456,56.1257,54.6202,55.9653,387557.71952705,0
+FRT.US,D,20070831,000000,56.5802,58.3478,56.5744,57.6146,671949.74491631,0
+FRT.US,D,20070904,000000,57.8805,59.2941,57.2265,58.5824,755566.7797709,0
+FRT.US,D,20070905,000000,57.8619,58.2989,57.2109,57.9919,682751.57852161,0
+FRT.US,D,20070906,000000,58.1297,58.4016,57.3936,57.8042,399377.33953739,0
+FRT.US,D,20070907,000000,57.5344,57.8111,56.1629,56.5666,473067.12106437,0
+FRT.US,D,20070910,000000,56.6546,57.1551,55.2781,55.9429,633429.3424629,0
+FRT.US,D,20070911,000000,55.9272,56.9166,55.8734,56.5666,490435.97850925,0
+FRT.US,D,20070912,000000,56.3671,57.2265,56.1061,56.8149,544276.36788561,0
+FRT.US,D,20070913,000000,57.2265,58.4368,57.0378,58.1297,810138.54329762,0
+FRT.US,D,20070914,000000,57.6967,58.7594,57.4953,58.732,617231.70655952,0
+FRT.US,D,20070917,000000,58.1885,58.513,57.4582,58.0849,453660.6450076,0
+FRT.US,D,20070918,000000,58.423,60.3,58.0379,59.6705,513048.22601668,0
+FRT.US,D,20070919,000000,59.6451,60.9863,59.6451,60.6774,449868.75133575,0
+FRT.US,D,20070920,000000,60.3069,60.479,58.9353,59.2139,413094.44073501,0
+FRT.US,D,20070921,000000,59.3899,60.0253,59.2139,59.561,694427.9924046,0
+FRT.US,D,20070924,000000,59.5668,61.0421,59.5668,60.9385,381867.32176699,0
+FRT.US,D,20070925,000000,59.429,59.7917,58.4563,59.4232,536108.50412252,0
+FRT.US,D,20070926,000000,59.7546,60.2238,59.3293,59.998,317957.49583661,0
+FRT.US,D,20070927,000000,60.2395,60.7947,59.9785,60.6374,437899.78779261,0
+FRT.US,D,20070928,000000,60.7253,60.9385,59.7731,60.7205,539024.79461577,0
+FRT.US,D,20071001,000000,60.7205,62.2954,60.5034,62.2954,477153.6101982,0
+FRT.US,D,20071002,000000,62.3648,63.7267,62.1918,63.6933,693550.34342417,0
+FRT.US,D,20071003,000000,63.5223,63.9251,62.9993,63.5761,335610.71973434,0
+FRT.US,D,20071004,000000,64.2124,64.4041,63.2192,64.1988,634304.94564151,0
+FRT.US,D,20071005,000000,64.103,65.3494,63.9339,65.235,643211.34386133,0
+FRT.US,D,20071008,000000,64.5849,64.7541,63.8928,64.3014,230405.36118282,0
+FRT.US,D,20071009,000000,64.7981,64.7981,62.9191,64.0082,623508.22654077,0
+FRT.US,D,20071010,000000,64.0082,64.6885,63.4118,63.6993,695300.52688047,0
+FRT.US,D,20071011,000000,64.0786,64.0786,62.446,62.5212,755855.2378274,0
+FRT.US,D,20071012,000000,62.9299,62.9299,62.0666,62.2954,444761.40709415,0
+FRT.US,D,20071015,000000,62.6385,63.0071,60.567,60.739,356330.60055904,0
+FRT.US,D,20071016,000000,60.8534,60.8534,59.3674,59.7184,457158.96611841,0
+FRT.US,D,20071017,000000,60.2316,60.3069,58.1425,59.3674,620588.8673448,0
+FRT.US,D,20071018,000000,58.9353,60.8211,58.2461,60.13,318832.07611431,0
+FRT.US,D,20071019,000000,59.9012,59.998,57.6282,57.6282,395732.74359651,0
+FRT.US,D,20071022,000000,57.4708,58.7701,56.4982,58.251,355605.36381413,0
+FRT.US,D,20071023,000000,58.6215,59.3146,58.0173,58.9305,236678.81246136,0
+FRT.US,D,20071024,000000,58.5248,59.2462,57.0993,59.0967,838010.54728217,0
+FRT.US,D,20071025,000000,59.5708,59.9443,58.5248,59.7116,701869.59652187,0
+FRT.US,D,20071026,000000,60.3988,60.8701,59.3821,60.4106,603076.80377258,0
+FRT.US,D,20071029,000000,60.4106,60.9785,59.7673,60.1143,335610.71973434,0
+FRT.US,D,20071030,000000,60.1143,60.6374,59.8425,60.2395,384344.78777003,0
+FRT.US,D,20071031,000000,60.3304,60.8827,58.6694,60.4574,863396.90205643,0
+FRT.US,D,20071101,000000,59.6236,59.8836,57.3712,57.9441,572000.05123828,0
+FRT.US,D,20071102,000000,58.472,58.6342,56.4366,56.9909,852016.10653631,0
+FRT.US,D,20071105,000000,56.4982,57.4464,55.9272,57.0817,1085342.8727169,0
+FRT.US,D,20071106,000000,57.6332,57.8619,56.8149,57.8619,777018.03474595,0
+FRT.US,D,20071107,000000,57.8111,57.8111,56.6908,56.8315,665424.66001403,0
+FRT.US,D,20071108,000000,57.1883,58.0477,56.2645,57.773,923642.69692865,0
+FRT.US,D,20071109,000000,57.3291,57.5656,56.7562,57.2109,1025661.7191467,0
+FRT.US,D,20071112,000000,57.2451,58.0535,56.8667,56.9615,452344.17153696,0
+FRT.US,D,20071113,000000,57.2567,58.2872,57.0935,58.2872,538294.44336632,0
+FRT.US,D,20071114,000000,58.3888,58.8278,57.0465,57.1619,444318.4910003,0
+FRT.US,D,20071115,000000,56.9909,57.38,56.0309,57.1345,415140.24255419,0
+FRT.US,D,20071116,000000,57.6498,57.6498,55.8138,56.5382,774678.6603657,0
+FRT.US,D,20071119,000000,56.025,56.375,55.4687,55.4687,600648.43701322,0
+FRT.US,D,20071120,000000,55.8265,56.6908,53.1127,54.1861,532479.25169529,0
+FRT.US,D,20071121,000000,55.1667,55.7112,53.4353,55.4687,1094682.9809224,0
+FRT.US,D,20071123,000000,56.4835,56.9762,55.7757,56.6116,456722.18743001,0
+FRT.US,D,20071126,000000,56.3388,56.6116,54.1909,54.1909,1171607.1751255,0
+FRT.US,D,20071127,000000,54.4149,56.5314,54.3395,55.9341,979514.56751147,0
+FRT.US,D,20071128,000000,55.9341,57.7231,55.6544,56.0749,1038397.8583721,0
+FRT.US,D,20071129,000000,56.025,56.3671,55.4423,55.7454,622425.99737842,0
+FRT.US,D,20071130,000000,57.2109,57.8873,56.242,57.0114,646415.06951017,0
+FRT.US,D,20071203,000000,56.9019,57.0114,55.9966,56.5382,683340.76944553,0
+FRT.US,D,20071204,000000,56.1257,56.3955,55.1529,55.763,732947.37195709,0
+FRT.US,D,20071205,000000,56.4493,58.1425,56.4493,57.8433,636204.47263062,0
+FRT.US,D,20071206,000000,57.6624,59.7184,57.5422,59.7184,778905.28692414,0
+FRT.US,D,20071207,000000,60.0693,60.5894,59.3068,60.3069,936441.23310946,0
+FRT.US,D,20071210,000000,60.5034,60.9863,59.8895,60.522,593447.21460969,0
+FRT.US,D,20071211,000000,60.1515,60.6637,56.7806,56.7806,503764.37736123,0
+FRT.US,D,20071212,000000,57.9137,58.423,55.7904,56.4072,736185.87623686,0
+FRT.US,D,20071213,000000,57.9861,58.2177,56.676,57.464,1731342.6444578,0
+FRT.US,D,20071214,000000,56.7122,57.6898,55.5,55.5645,1116863.564246,0
+FRT.US,D,20071217,000000,55.763,56.0661,53.7364,53.8528,1246883.4759633,0
+FRT.US,D,20071218,000000,54.7962,55.2243,53.3091,54.6064,1273621.0828392,0
+FRT.US,D,20071219,000000,54.2076,56.7044,53.9016,56.2919,1333744.1296022,0
+FRT.US,D,20071220,000000,56.1833,57.1707,54.8596,55.6818,5082188.0395223,0
+FRT.US,D,20071221,000000,56.3877,57.1287,56.0582,57.1287,979266.00259044,0
+FRT.US,D,20071224,000000,57.0867,58.1005,56.8022,58.0623,313457.75473531,0
+FRT.US,D,20071226,000000,57.6898,58.3116,56.8384,57.3135,714413.43037619,0
+FRT.US,D,20071227,000000,56.6546,57.5872,56.4766,56.9762,1077721.2380395,0
+FRT.US,D,20071228,000000,56.5598,56.676,55.2849,55.6154,641661.6489833,0
+FRT.US,D,20071231,000000,55.4081,57.0055,55.0288,56.2997,1301772.338772,0
+FRT.US,D,20080102,000000,56.2645,57.1619,55.5362,56.1257,847203.35775668,0
+FRT.US,D,20080103,000000,56.0807,56.8745,53.9486,54.0531,991482.50815369,0
+FRT.US,D,20080104,000000,53.4558,53.8704,51.3031,51.3921,1580375.7679139,0
+FRT.US,D,20080107,000000,51.5974,52.4694,50.5425,51.7127,1041286.5305408,0
+FRT.US,D,20080108,000000,52.0832,53.3855,50.4125,50.4516,1214671.3034193,0
+FRT.US,D,20080109,000000,50.3089,50.3167,46.4395,49.4721,4628788.2342466,0
+FRT.US,D,20080110,000000,49.5053,50.129,47.9304,48.9637,3134282.9518912,0
+FRT.US,D,20080111,000000,48.4602,49.2472,47.5217,48.6557,1828210.3376952,0
+FRT.US,D,20080114,000000,48.8288,49.3283,46.3134,48.0408,1609623.5736218,0
+FRT.US,D,20080115,000000,47.2196,47.6224,44.9799,45.7659,2611771.8695599,0
+FRT.US,D,20080116,000000,45.2526,47.1287,45.2526,45.7875,2063423.3331531,0
+FRT.US,D,20080117,000000,45.8881,46.6203,45.369,45.4785,1977772.7712903,0
+FRT.US,D,20080118,000000,45.6261,45.8539,43.3932,44.1871,2091037.5661085,0
+FRT.US,D,20080122,000000,42.4928,46.2576,42.2152,44.9936,2198353.1692365,0
+FRT.US,D,20080123,000000,43.7999,48.8718,43.7999,47.5882,4659550.9562016,0
+FRT.US,D,20080124,000000,47.8287,49.6314,47.5755,48.9402,2902123.3156484,0
+FRT.US,D,20080125,000000,49.3831,51.352,47.6165,48.1776,2060253.3632343,0
+FRT.US,D,20080128,000000,48.2198,49.8954,47.5159,49.8954,1384075.9688586,0
+FRT.US,D,20080129,000000,50.1358,50.4183,48.1444,48.2392,1601595.8472834,0
+FRT.US,D,20080130,000000,47.9304,49.7487,47.8023,48.2344,1133342.4978995,0
+FRT.US,D,20080131,000000,47.7798,51.2298,47.7798,50.609,1960387.5474309,0
+FRT.US,D,20080201,000000,50.6169,53.3013,50.0498,53.3013,1561766.1316657,0
+FRT.US,D,20080204,000000,53.3013,53.6122,52.1184,53.1264,1200662.6754625,0
+FRT.US,D,20080205,000000,52.4167,53.1537,51.2865,51.2865,1850113.7148723,0
+FRT.US,D,20080206,000000,51.2865,51.2865,49.6245,49.6637,1345496.2381525,0
+FRT.US,D,20080207,000000,49.5943,51.5153,48.731,51.266,1524806.6760003,0
+FRT.US,D,20080208,000000,51.0528,51.3441,49.3577,50.0498,1015516.5879255,0
+FRT.US,D,20080211,000000,50.0772,50.173,47.8482,48.1092,1808240.2432373,0
+FRT.US,D,20080212,000000,48.3498,49.5943,48.0496,49.5629,946449.29560891,0
+FRT.US,D,20080213,000000,50.0186,50.6442,48.5775,49.9188,1199738.9959411,0
+FRT.US,D,20080214,000000,49.5679,49.998,48.9637,49.4114,959638.57993719,0
+FRT.US,D,20080215,000000,49.1641,49.6783,48.5843,49.6783,834156.25665484,0
+FRT.US,D,20080219,000000,50.1662,50.6169,49.0067,49.3107,1117707.4574964,0
+FRT.US,D,20080220,000000,48.8884,50.6677,48.6431,50.6677,1127550.8329494,0
+FRT.US,D,20080221,000000,50.8084,50.9893,49.6177,49.6471,1323405.6701089,0
+FRT.US,D,20080222,000000,49.5551,50.4037,48.861,50.4037,980720.56768387,0
+FRT.US,D,20080225,000000,50.3891,51.4469,49.5679,51.4469,980424.949321,0
+FRT.US,D,20080226,000000,51.1574,52.0832,50.7068,51.4117,916678.78753615,0
+FRT.US,D,20080227,000000,51.1858,51.7968,50.4419,50.8084,677999.18089563,0
+FRT.US,D,20080228,000000,50.3363,50.3509,49.1514,49.4837,814630.10119163,0
+FRT.US,D,20080229,000000,48.861,49.4721,48.6361,49.124,872966.14006566,0
+FRT.US,D,20080303,000000,49.2726,49.4467,47.992,49.0146,1366522.9892501,0
+FRT.US,D,20080304,000000,48.7251,49.0878,47.8023,47.9714,1537534.6320184,0
+FRT.US,D,20080305,000000,48.0222,48.6861,47.7651,48.2754,1106057.6390371,0
+FRT.US,D,20080306,000000,48.1014,48.1092,46.0954,46.1608,1000851.2575846,0
+FRT.US,D,20080307,000000,45.9175,47.5823,45.2253,47.3008,1014031.3358047,0
+FRT.US,D,20080310,000000,47.4572,48.0604,47.0524,47.5285,1248481.2471841,0
+FRT.US,D,20080311,000000,48.8366,49.9804,47.8355,49.9736,881929.82073641,0
+FRT.US,D,20080312,000000,49.9696,50.5063,49.0272,49.1172,766939.39208374,0
+FRT.US,D,20080313,000000,48.3155,49.9188,47.3008,49.736,913476.08478822,0
+FRT.US,D,20080314,000000,49.6011,50.4741,47.9714,49.7115,1348141.4599047,0
+FRT.US,D,20080317,000000,47.4631,50.5063,47.4631,50.1662,1172308.8851495,0
+FRT.US,D,20080318,000000,50.9893,53.3443,50.7762,53.3443,1545040.6788929,0
+FRT.US,D,20080319,000000,53.3679,54.3465,52.5936,52.8096,1335956.6642696,0
+FRT.US,D,20080320,000000,52.4694,54.4149,51.9238,54.2849,1224103.4727067,0
+FRT.US,D,20080324,000000,54.3865,55.673,54.1607,55.4218,915645.65761746,0
+FRT.US,D,20080325,000000,55.6466,56.589,54.8596,56.589,1235498.5888395,0
+FRT.US,D,20080326,000000,56.5666,56.7718,54.6202,54.9545,788270.96765237,0
+FRT.US,D,20080327,000000,54.3181,54.8264,53.4353,53.4558,1320505.7460302,0
+FRT.US,D,20080328,000000,53.4197,54.4755,52.9904,53.098,895110.92185741,0
+FRT.US,D,20080331,000000,53.2633,54.8264,52.8576,53.4197,1160719.4178438,0
+FRT.US,D,20080401,000000,54.1411,55.9429,53.757,55.9155,1493941.6639542,0
+FRT.US,D,20080402,000000,55.5362,55.9761,54.5087,55.4355,1444591.809571,0
+FRT.US,D,20080403,000000,55.0288,56.764,54.6827,56.7406,1027098.8949247,0
+FRT.US,D,20080404,000000,56.6047,56.8149,55.7982,55.9653,985293.95765065,0
+FRT.US,D,20080407,000000,56.5382,56.8442,55.5186,55.982,855729.23683812,0
+FRT.US,D,20080408,000000,55.6946,56.1893,55.2625,55.5186,953517.54089419,0
+FRT.US,D,20080409,000000,55.2849,55.5127,53.8332,53.8332,749344.47353785,0
+FRT.US,D,20080410,000000,53.796,54.7512,53.3855,54.3659,934927.33976327,0
+FRT.US,D,20080411,000000,53.8654,54.8675,53.1195,53.3855,727445.1879644,0
+FRT.US,D,20080414,000000,53.3179,54.2613,52.8868,52.9816,519025.03603142,0
+FRT.US,D,20080415,000000,53.5213,53.8116,52.5857,53.2759,675413.28739619,0
+FRT.US,D,20080416,000000,53.9358,55.2351,53.6406,55.1979,825793.01881801,0
+FRT.US,D,20080417,000000,54.804,55.7982,54.4891,55.6154,528421.40378693,0
+FRT.US,D,20080418,000000,56.1629,57.9215,55.6946,55.8539,912933.94730614,0
+FRT.US,D,20080421,000000,55.5127,55.8206,54.7892,55.2301,548312.73487486,0
+FRT.US,D,20080422,000000,54.9711,55.3817,54.3103,54.5683,890967.15027265,0
+FRT.US,D,20080423,000000,54.8675,55.2351,54.3581,54.8392,1135016.9866886,0
+FRT.US,D,20080424,000000,54.9711,56.3339,54.7512,56.3339,1076608.32185,0
+FRT.US,D,20080425,000000,56.5314,57.4396,56.1139,57.4396,566691.19551749,0
+FRT.US,D,20080428,000000,57.4318,57.8737,57.0114,57.2519,719465.53796867,0
+FRT.US,D,20080429,000000,56.9909,57.0603,56.0953,56.3955,830656.91264312,0
+FRT.US,D,20080430,000000,56.415,57.5022,56.1393,56.2997,2188959.8701837,0
+FRT.US,D,20080501,000000,56.4424,57.3936,56.1393,57.1551,1002525.7463736,0
+FRT.US,D,20080502,000000,57.8942,58.251,56.9019,57.1551,1030941.9336421,0
+FRT.US,D,20080505,000000,56.4766,57.9441,56.4766,57.5588,611549.49200674,0
+FRT.US,D,20080506,000000,57.2451,57.8805,57.1345,57.6332,1107439.5781659,0
+FRT.US,D,20080507,000000,57.8042,57.902,56.0435,56.2332,870748.49089366,0
+FRT.US,D,20080508,000000,54.6202,55.4912,53.4558,54.7091,1952548.0348597,0
+FRT.US,D,20080509,000000,54.2076,55.9888,53.8468,54.6544,653264.4140008,0
+FRT.US,D,20080512,000000,54.9212,56.6116,54.8186,56.6047,673196.66112511,0
+FRT.US,D,20080513,000000,56.507,56.9234,56.2723,56.8208,611102.48430924,0
+FRT.US,D,20080514,000000,56.9391,57.5588,56.6546,57.38,564756.88989746,0
+FRT.US,D,20080515,000000,57.4513,57.902,56.9234,57.8805,590635.26000922,0
+FRT.US,D,20080516,000000,57.4152,58.0751,57.203,57.6332,740958.73188101,0
+FRT.US,D,20080519,000000,57.773,58.0799,57.2519,57.8042,522800.56328873,0
+FRT.US,D,20080520,000000,57.5716,57.8687,57.0465,57.1707,790984.72376551,0
+FRT.US,D,20080521,000000,57.3712,57.6566,55.6672,55.9966,780445.77569398,0
+FRT.US,D,20080522,000000,55.9966,56.0661,54.886,55.1324,707440.31487551,0
+FRT.US,D,20080523,000000,54.844,55.2703,54.2849,54.6202,717808.43849514,0
+FRT.US,D,20080527,000000,54.3317,55.2849,54.0033,54.8264,758733.68098699,0
+FRT.US,D,20080528,000000,55.1001,56.0865,55.1001,55.5127,967273.51232638,0
+FRT.US,D,20080529,000000,55.5186,55.8734,55.1139,55.4277,902787.79318389,0
+FRT.US,D,20080530,000000,55.3084,55.7904,55.0288,55.2477,1151025.3859236,0
+FRT.US,D,20080602,000000,54.978,55.1979,54.0463,54.2311,846142.60951343,0
+FRT.US,D,20080603,000000,54.5517,54.804,54.1685,54.584,854688.94661307,0
+FRT.US,D,20080604,000000,54.3181,55.2781,54.3181,54.7208,997131.98987737,0
+FRT.US,D,20080605,000000,54.7707,56.3583,54.7512,56.2801,1115621.7625418,0
+FRT.US,D,20080606,000000,55.4599,55.763,54.2076,54.3797,1042896.5765725,0
+FRT.US,D,20080609,000000,54.5586,54.8264,53.2495,53.3327,714133.15552697,0
+FRT.US,D,20080610,000000,53.0775,53.8528,52.2641,53.3609,998243.8831661,0
+FRT.US,D,20080611,000000,53.1127,53.3679,52.2074,52.7705,763029.86480727,0
+FRT.US,D,20080612,000000,53.2827,53.6602,51.6267,52.269,1402751.0707651,0
+FRT.US,D,20080613,000000,52.3815,52.7021,51.4469,52.5055,1325168.1283761,0
+FRT.US,D,20080616,000000,52.4861,53.2017,52.2641,52.5994,924663.55203642,0
+FRT.US,D,20080617,000000,53.1322,53.1459,50.4927,50.6677,1497131.0689903,0
+FRT.US,D,20080618,000000,50.1496,50.609,49.5503,49.9736,1796693.7377698,0
+FRT.US,D,20080619,000000,50.0644,50.9453,49.6177,50.8505,1285089.8478375,0
+FRT.US,D,20080620,000000,49.9394,50.3891,49.2062,49.4662,1158934.4557566,0
+FRT.US,D,20080623,000000,49.6099,49.865,48.6431,48.7125,1085088.1703905,0
+FRT.US,D,20080624,000000,48.5843,49.2951,47.8287,48.8219,1434985.7471291,0
+FRT.US,D,20080625,000000,49.1172,50.7253,49.1172,49.6393,996835.34861358,0
+FRT.US,D,20080626,000000,49.0762,49.3753,47.6497,47.8482,997381.57769931,0
+FRT.US,D,20080627,000000,47.8482,48.2266,47.3008,47.4983,1034971.140325,0
+FRT.US,D,20080630,000000,47.0876,48.7965,46.7729,47.2871,931759.41564626,0
+FRT.US,D,20080701,000000,46.899,47.7329,46.2048,47.7191,1188034.9637336,0
+FRT.US,D,20080702,000000,47.5285,48.033,46.5949,46.5949,802845.25981223,0
+FRT.US,D,20080703,000000,46.6145,46.8559,45.5675,45.8001,617224.54625315,0
+FRT.US,D,20080707,000000,46.1472,46.4317,44.9633,45.4012,1517918.4612752,0
+FRT.US,D,20080708,000000,45.2332,49.1856,44.8557,48.2471,1850177.1347287,0
+FRT.US,D,20080709,000000,48.1512,48.5325,44.1147,44.3338,1431263.4107191,0
+FRT.US,D,20080710,000000,44.3728,46.155,43.9017,45.546,1298439.7276086,0
+FRT.US,D,20080711,000000,44.5508,46.6643,43.9231,45.5303,1341929.3826808,0
+FRT.US,D,20080714,000000,46.6712,47.1824,43.9984,44.2027,1914947.2203241,0
+FRT.US,D,20080715,000000,44.0668,44.8333,42.8243,43.7637,2001632.9579075,0
+FRT.US,D,20080716,000000,43.9231,46.6859,42.3961,46.3408,2163138.7825229,0
+FRT.US,D,20080717,000000,46.3408,48.3155,45.8823,48.1444,2177732.5098001,0
+FRT.US,D,20080718,000000,48.2344,48.5883,47.4171,48.4104,1576605.3551611,0
+FRT.US,D,20080721,000000,48.5169,49.1856,48.1444,48.8972,1142601.7969332,0
+FRT.US,D,20080722,000000,48.5121,50.4869,47.9304,50.4869,1314239.4550581,0
+FRT.US,D,20080723,000000,48.905,51.3921,48.1884,50.8348,2686432.38405,0
+FRT.US,D,20080724,000000,50.5279,50.7185,47.3546,47.7191,1874205.0770951,0
+FRT.US,D,20080725,000000,48.4455,49.1172,47.6977,48.2128,1191361.4374915,0
+FRT.US,D,20080728,000000,48.0936,49.1856,46.8618,47.2196,796958.46507753,0
+FRT.US,D,20080729,000000,47.6293,50.3636,47.2334,50.3167,1594745.4798918,0
+FRT.US,D,20080730,000000,50.6599,50.8866,48.033,49.5375,1048836.5621545,0
+FRT.US,D,20080731,000000,48.6557,50.1808,48.384,49.7634,1024760.5434454,0
+FRT.US,D,20080801,000000,49.8152,50.129,48.0545,49.9736,1169206.4266907,0
+FRT.US,D,20080804,000000,49.5679,49.9394,48.8219,48.9578,951352.05966859,0
+FRT.US,D,20080805,000000,49.8064,51.9318,49.0272,51.5798,1233230.817523,0
+FRT.US,D,20080806,000000,51.3637,52.3013,51.0842,51.8711,851070.94609584,0
+FRT.US,D,20080807,000000,51.2024,51.9122,50.089,50.6354,1052021.875587,0
+FRT.US,D,20080808,000000,50.1808,52.7021,49.8875,52.2357,1253340.0265046,0
+FRT.US,D,20080811,000000,52.0549,53.1391,51.5847,52.7558,894967.71573006,0
+FRT.US,D,20080812,000000,52.4039,52.5779,49.9394,50.6169,1112057.9757728,0
+FRT.US,D,20080813,000000,50.6169,50.7977,49.5375,50.434,698060.31353455,0
+FRT.US,D,20080814,000000,49.5375,51.9386,49.5375,51.7831,549002.17008793,0
+FRT.US,D,20080815,000000,52.0979,52.927,51.7264,52.2416,1139744.8346927,0
+FRT.US,D,20080818,000000,52.4255,52.7138,50.6169,50.8866,720427.06482369,0
+FRT.US,D,20080819,000000,50.5836,50.5836,49.2404,49.4769,743634.64066051,0
+FRT.US,D,20080820,000000,49.7565,50.2532,48.8444,49.6471,708161.46001677,0
+FRT.US,D,20080821,000000,48.6645,49.342,48.4719,48.8561,936559.88961497,0
+FRT.US,D,20080822,000000,49.253,51.7264,49.2472,51.3315,765461.30026938,0
+FRT.US,D,20080825,000000,50.9092,51.2298,49.4203,49.4271,699682.63437716,0
+FRT.US,D,20080826,000000,49.5141,50.1662,48.7809,49.9394,695034.57264398,0
+FRT.US,D,20080827,000000,50.0264,50.9092,49.3234,50.434,400519.9198534,0
+FRT.US,D,20080828,000000,50.7117,52.3697,50.4595,52.1712,915420.61941735,0
+FRT.US,D,20080829,000000,52.0178,52.7705,51.1008,52.005,648711.4820522,0
+FRT.US,D,20080902,000000,53.186,54.2985,51.7694,52.9514,1102817.0889555,0
+FRT.US,D,20080903,000000,53.012,53.8586,52.3755,53.8586,1344975.5815896,0
+FRT.US,D,20080904,000000,53.448,53.8244,51.7127,51.7127,1008283.6555937,0
+FRT.US,D,20080905,000000,51.0606,52.2211,50.1857,52.005,913806.48178201,0
+FRT.US,D,20080908,000000,53.2877,54.7962,53.1322,54.7962,1335375.656553,0
+FRT.US,D,20080909,000000,54.5586,54.9476,52.6248,52.9132,1594074.4568951,0
+FRT.US,D,20080910,000000,53.23,54.1803,52.5779,53.9212,861006.38263071,0
+FRT.US,D,20080911,000000,53.1127,54.3043,52.3981,54.1909,817314.1931784,0
+FRT.US,D,20080912,000000,53.7364,55.1001,53.5448,54.9848,869194.70441199,0
+FRT.US,D,20080915,000000,52.8576,54.4833,51.3637,51.3637,1795425.3406419,0
+FRT.US,D,20080916,000000,51.3921,53.3981,50.0264,53.2143,1876308.1613652,0
+FRT.US,D,20080917,000000,53.2017,53.5643,51.2366,51.9054,1932938.001522,0
+FRT.US,D,20080918,000000,53.7364,58.0799,51.9014,58.0799,3810595.3691869,0
+FRT.US,D,20080919,000000,58.472,65.106,52.9758,60.5582,2627551.1389912,0
+FRT.US,D,20080922,000000,59.9599,60.2532,57.9079,58.1493,3350490.4484489,0
+FRT.US,D,20080923,000000,58.2579,59.1309,57.2187,57.6332,4145280.363598,0
+FRT.US,D,20080924,000000,58.2461,58.251,55.7982,56.2293,1780145.2468544,0
+FRT.US,D,20080925,000000,56.025,57.7827,55.543,57.0192,1401740.4446664,0
+FRT.US,D,20080926,000000,56.2801,58.553,55.3201,58.4094,874712.23191833,0
+FRT.US,D,20080929,000000,57.6332,58.1835,53.62,55.1735,1625198.2628713,0
+FRT.US,D,20080930,000000,56.1893,58.9021,54.7296,58.6616,1355334.4991009,0
+FRT.US,D,20081001,000000,58.0799,58.2246,56.5802,57.9499,1110503.1663902,0
+FRT.US,D,20081002,000000,57.7661,57.7661,53.9358,54.584,1413670.537975,0
+FRT.US,D,20081003,000000,53.6406,55.4013,49.1368,49.9237,2114484.5007581,0
+FRT.US,D,20081006,000000,49.0624,49.3283,45.1226,48.5413,1808731.2356738,0
+FRT.US,D,20081007,000000,48.9998,50.0264,44.9193,45.4502,2073648.2506454,0
+FRT.US,D,20081008,000000,44.7599,48.0878,44.3278,45.7717,2022364.0906421,0
+FRT.US,D,20081009,000000,46.331,47.5403,40.9541,41.9405,2358471.9402186,0
+FRT.US,D,20081010,000000,41.1946,49.5141,40.5132,49.5141,4776694.591269,0
+FRT.US,D,20081013,000000,50.1662,51.3441,46.2322,50.4741,2113626.286895,0
+FRT.US,D,20081014,000000,51.743,53.8468,42.9337,47.8023,2417664.1471539,0
+FRT.US,D,20081015,000000,47.4259,47.4259,39.8504,41.3002,2113960.7754925,0
+FRT.US,D,20081016,000000,41.8105,44.2722,39.5444,43.6905,2544873.1271716,0
+FRT.US,D,20081017,000000,43.2437,44.6084,40.482,42.4822,1839698.5378109,0
+FRT.US,D,20081020,000000,42.7627,42.8467,40.1525,41.8721,1101893.4094341,0
+FRT.US,D,20081021,000000,41.4536,42.3188,39.9599,40.2424,1025556.3603531,0
+FRT.US,D,20081022,000000,39.2463,40.7332,36.899,38.3899,2131639.5719129,0
+FRT.US,D,20081023,000000,38.3967,38.9187,34.2457,36.5216,2839094.2074012,0
+FRT.US,D,20081024,000000,34.2663,35.7141,32.5887,33.7305,2504899.1825257,0
+FRT.US,D,20081027,000000,33.5351,35.2321,31.3745,31.4557,1500493.3442802,0
+FRT.US,D,20081028,000000,32.1702,39.1465,31.352,38.2687,3510613.3110345,0
+FRT.US,D,20081029,000000,37.7416,39.9364,33.6836,35.979,2046701.971984,0
+FRT.US,D,20081030,000000,36.0475,39.1523,36.0475,39.0155,1650796.3581338,0
+FRT.US,D,20081031,000000,38.9666,41.9953,38.6656,41.9894,1872830.2982726,0
+FRT.US,D,20081103,000000,41.6873,42.3902,39.8846,40.2219,1161775.0515825,0
+FRT.US,D,20081104,000000,39.7008,44.4676,39.7008,43.5496,1780923.6744466,0
+FRT.US,D,20081105,000000,42.3032,43.7169,40.4614,40.8573,1966647.7009976,0
+FRT.US,D,20081106,000000,39.4936,40.9326,38.6508,40.0225,1683395.1872216,0
+FRT.US,D,20081107,000000,40.2825,43.2906,38.9881,43.2359,1606934.3671305,0
+FRT.US,D,20081110,000000,42.7138,43.8645,37.6371,38.5072,1652875.915683,0
+FRT.US,D,20081111,000000,37.5608,39.8914,37.0603,38.3233,1396412.1538284,0
+FRT.US,D,20081112,000000,37.857,38.2755,36.1384,36.6487,2550250.5172533,0
+FRT.US,D,20081113,000000,37.1835,39.7174,34.1646,39.7174,2983353.9226809,0
+FRT.US,D,20081114,000000,39.3899,40.0763,34.9458,35.061,1584121.6310448,0
+FRT.US,D,20081117,000000,34.9848,36.1384,33.2505,34.3963,1749063.3798155,0
+FRT.US,D,20081118,000000,34.3895,35.8882,32.9103,34.9516,2773988.6103075,0
+FRT.US,D,20081119,000000,34.9154,35.0542,30.4419,31.094,2976123.036151,0
+FRT.US,D,20081120,000000,30.8798,34.9398,29.7829,31.6287,8626616.4088261,0
+FRT.US,D,20081121,000000,33.6944,34.9018,30.1554,33.6211,4971069.2908124,0
+FRT.US,D,20081124,000000,34.5057,39.1719,34.4031,38.4387,3585422.1461566,0
+FRT.US,D,20081125,000000,39.3039,40.696,35.8432,38.1983,3351020.31112,0
+FRT.US,D,20081126,000000,36.9948,39.694,36.7386,39.1523,3094476.7629944,0
+FRT.US,D,20081128,000000,39.2023,40.2141,37.8375,39.6392,1417105.4392294,0
+FRT.US,D,20081201,000000,38.4544,38.865,30.4839,30.7489,3251022.5410992,0
+FRT.US,D,20081202,000000,31.1946,35.0836,31.1614,34.6505,4002004.6789934,0
+FRT.US,D,20081203,000000,33.0032,36.8492,32.5447,36.199,3097556.7176332,0
+FRT.US,D,20081204,000000,35.765,39.1573,35.0004,35.939,2826204.6330394,0
+FRT.US,D,20081205,000000,35.4579,39.6392,34.7648,39.2227,3202547.2669937,0
+FRT.US,D,20081208,000000,40.8915,44.3816,39.4066,43.8117,3026860.9670686,0
+FRT.US,D,20081209,000000,43.401,43.9759,38.816,39.2541,2739495.3687351,0
+FRT.US,D,20081210,000000,39.781,43.4968,39.694,43.2437,1800466.1963244,0
+FRT.US,D,20081211,000000,42.1751,43.0443,36.4991,37.3155,3734226.6101777,0
+FRT.US,D,20081212,000000,36.8354,40.6306,35.282,40.2287,3489377.8881514,0
+FRT.US,D,20081215,000000,40.3255,41.1183,37.815,39.5835,1910013.7692372,0
+FRT.US,D,20081216,000000,40.2551,45.6212,39.8377,45.6212,3298905.5555781,0
+FRT.US,D,20081217,000000,44.7159,47.9714,43.7637,45.1598,2701911.9435149,0
+FRT.US,D,20081218,000000,44.889,46.6018,41.0021,41.7118,2841766.024577,0
+FRT.US,D,20081219,000000,42.3414,43.2769,40.9395,42.4772,2112827.4012846,0
+FRT.US,D,20081222,000000,42.5877,42.6747,39.5552,41.4536,2220129.7067008,0
+FRT.US,D,20081223,000000,40.9395,42.3668,39.5366,41.6688,1465051.8735647,0
+FRT.US,D,20081224,000000,41.6404,42.0383,40.6002,41.5582,528044.97625221,0
+FRT.US,D,20081226,000000,41.7978,42.311,40.7332,42.182,639641.41968685,0
+FRT.US,D,20081229,000000,41.7714,41.9699,38.6938,39.4261,1437013.1367318,0
+FRT.US,D,20081230,000000,38.6938,40.8573,38.6938,40.6002,1252517.6141734,0
+FRT.US,D,20081231,000000,40.8182,43.3932,40.4047,42.5456,1734346.9044293,0
+FRT.US,D,20090102,000000,42.7441,42.9337,40.5504,40.7224,1656393.6719111,0
+FRT.US,D,20090105,000000,40.5308,41.442,39.4193,39.6588,2228418.2727712,0
+FRT.US,D,20090106,000000,39.2463,41.7528,38.773,41.3295,2009689.3254713,0
+FRT.US,D,20090107,000000,40.9003,41.7118,39.8504,40.0567,1661353.7184217,0
+FRT.US,D,20090108,000000,40.0313,41.1887,39.5444,40.7908,1589243.2958991,0
+FRT.US,D,20090109,000000,40.7478,40.7478,38.5795,38.6596,2024840.5337443,0
+FRT.US,D,20090112,000000,38.7124,38.7124,35.1843,35.9458,3064596.8045243,0
+FRT.US,D,20090113,000000,35.9526,37.3907,35.7464,37.0906,2508705.3968103,0
+FRT.US,D,20090114,000000,36.0778,36.6096,35.4227,35.6838,2698671.3934333,0
+FRT.US,D,20090115,000000,34.2663,35.8373,32.7383,34.6221,3525839.1910738,0
+FRT.US,D,20090116,000000,35.9722,36.4013,33.5721,36.2069,2405952.95464,0
+FRT.US,D,20090120,000000,35.7141,35.7278,32.7177,33.1684,3486026.8647716,0
+FRT.US,D,20090121,000000,33.8332,35.0004,31.9366,35.0004,3567242.1282905,0
+FRT.US,D,20090122,000000,34.0678,35.0454,32.7246,33.272,2290689.4114444,0
+FRT.US,D,20090123,000000,31.7391,34.5664,31.6209,34.2096,1598689.7857992,0
+FRT.US,D,20090126,000000,34.1568,35.4111,33.4627,34.0678,1655744.1298335,0
+FRT.US,D,20090127,000000,34.1441,35.4227,34.1284,35.3006,1470003.736868,0
+FRT.US,D,20090128,000000,36.6917,38.816,35.979,38.5286,4103319.9453857,0
+FRT.US,D,20090129,000000,37.555,38.2413,35.8246,36.2205,2513736.0234836,0
+FRT.US,D,20090130,000000,36.4923,37.2617,34.1206,34.6984,2593106.9966625,0
+FRT.US,D,20090202,000000,33.752,35.1706,32.7383,35.0258,2133127.8927364,0
+FRT.US,D,20090203,000000,34.8958,35.5205,34.061,34.8958,2006795.5387982,0
+FRT.US,D,20090204,000000,34.8958,36.0475,34.3689,34.6006,2124933.4335497,0
+FRT.US,D,20090205,000000,34.0424,34.7042,32.4509,33.3805,3530383.9398151,0
+FRT.US,D,20090206,000000,33.5419,35.765,33.3209,35.588,3246488.021367,0
+FRT.US,D,20090209,000000,35.2732,36.6037,34.5752,36.5353,1629446.3703488,0
+FRT.US,D,20090210,000000,35.808,36.1921,33.3072,33.4627,2804316.5993759,0
+FRT.US,D,20090211,000000,33.7863,34.4921,32.4723,33.8977,2552737.1893646,0
+FRT.US,D,20090212,000000,32.8956,33.931,31.3862,33.3669,2919520.8143187,0
+FRT.US,D,20090213,000000,33.2183,33.4695,31.6287,31.6531,2399648.8163341,0
+FRT.US,D,20090217,000000,31.0509,31.4889,29.2276,29.7967,3064799.3389044,0
+FRT.US,D,20090218,000000,29.9687,30.9551,28.1533,29.1739,2870641.4943539,0
+FRT.US,D,20090219,000000,29.5405,31.8066,28.5932,28.9089,4874042.0250331,0
+FRT.US,D,20090220,000000,27.7867,31.4077,27.6801,31.2542,4541501.0309284,0
+FRT.US,D,20090223,000000,31.395,31.6687,28.8513,29.036,3913263.9334826,0
+FRT.US,D,20090224,000000,29.1524,31.1066,28.6176,30.7019,4265855.8312171,0
+FRT.US,D,20090225,000000,30.4555,31.3745,28.5306,30.177,3577187.7938344,0
+FRT.US,D,20090226,000000,30.7273,31.0782,28.5981,28.9177,2896054.4445517,0
+FRT.US,D,20090227,000000,28.2354,29.3196,27.9617,28.1855,3141814.5712884,0
+FRT.US,D,20090302,000000,27.6214,28.1787,26.3007,26.6047,3730635.2050841,0
+FRT.US,D,20090303,000000,27.2686,27.7867,25.7327,27.1874,3373817.7036921,0
+FRT.US,D,20090304,000000,28.0878,28.6176,26.6516,27.7817,2630997.2921556,0
+FRT.US,D,20090305,000000,26.8227,29.084,26.5705,27.0281,3594499.3688283,0
+FRT.US,D,20090306,000000,27.7495,27.7495,25.3035,27.3418,4853607.5335621,0
+FRT.US,D,20090309,000000,26.8717,27.7094,26.637,27.5481,2259786.5520648,0
+FRT.US,D,20090310,000000,28.384,30.8007,27.8581,30.6247,5383356.6627297,0
+FRT.US,D,20090311,000000,30.7567,30.8241,28.7515,29.9443,3806322.7120875,0
+FRT.US,D,20090312,000000,29.8925,32.7715,29.3938,32.4909,3218252.8875595,0
+FRT.US,D,20090313,000000,32.749,32.7715,31.0431,32.0734,1640836.3719771,0
+FRT.US,D,20090316,000000,32.4059,32.4968,29.5708,29.605,2595304.1878163,0
+FRT.US,D,20090317,000000,29.4799,31.006,28.7007,30.9209,3110540.3988786,0
+FRT.US,D,20090318,000000,30.177,32.2026,29.5405,31.8213,3193721.6779458,0
+FRT.US,D,20090319,000000,32.3179,32.5515,30.7489,31.0509,3133208.9059361,0
+FRT.US,D,20090320,000000,30.3324,30.4907,28.3244,28.5228,3659453.5765874,0
+FRT.US,D,20090323,000000,29.7439,32.5819,29.5327,32.5447,4031804.8511925,0
+FRT.US,D,20090324,000000,31.5055,32.5291,29.7369,29.9521,2919324.4173441,0
+FRT.US,D,20090325,000000,30.3519,31.2259,28.1347,30.5299,3092329.6939852,0
+FRT.US,D,20090326,000000,30.9131,31.3452,29.6343,31.0284,3555441.9433974,0
+FRT.US,D,20090327,000000,29.9873,30.8583,29.6343,29.9638,2021998.9150174,0
+FRT.US,D,20090330,000000,28.8718,29.6861,28.5639,29.166,3157501.779638,0
+FRT.US,D,20090331,000000,29.7243,32.0383,29.2276,31.5231,3725543.2043561,0
+FRT.US,D,20090401,000000,30.7419,31.5925,30.6091,31.1888,2996635.268091,0
+FRT.US,D,20090402,000000,32.2846,33.7657,31.3383,33.449,4190891.5151567,0
+FRT.US,D,20090403,000000,33.449,35.1647,32.0031,34.8206,4510064.2172739,0
+FRT.US,D,20090406,000000,34.3553,36.0778,33.8068,35.4579,3437472.827296,0
+FRT.US,D,20090407,000000,34.5595,34.8763,32.182,32.2074,4340226.8647498,0
+FRT.US,D,20090408,000000,32.6523,33.6269,32.2436,33.3453,2573923.513004,0
+FRT.US,D,20090409,000000,33.9769,39.3245,33.9769,39.1241,6195232.0917719,0
+FRT.US,D,20090413,000000,38.2549,39.8699,37.467,39.2227,3174582.1790263,0
+FRT.US,D,20090414,000000,38.1591,38.735,34.977,35.1031,4126541.8418352,0
+FRT.US,D,20090415,000000,34.8694,38.2687,34.4383,38.1797,4276736.4281924,0
+FRT.US,D,20090416,000000,38.1307,41.8232,36.4522,40.5836,5144781.391982,0
+FRT.US,D,20090417,000000,40.3646,41.4018,39.3899,40.6236,4628103.9135381,0
+FRT.US,D,20090420,000000,39.7282,39.7282,35.1226,35.3279,4700896.6109673,0
+FRT.US,D,20090421,000000,34.8147,37.1238,33.0932,36.7934,6809774.5918401,0
+FRT.US,D,20090422,000000,36.0406,37.9333,34.9848,35.4727,4826540.5525935,0
+FRT.US,D,20090423,000000,35.7082,37.1453,34.9018,36.9752,2938488.4658852,0
+FRT.US,D,20090424,000000,36.9058,39.5835,36.2606,38.6294,3678185.9609448,0
+FRT.US,D,20090427,000000,38.1737,38.8366,35.8628,37.0603,4217676.1754744,0
+FRT.US,D,20090428,000000,36.2606,38.2881,36.1003,37.0202,2554528.2888572,0
+FRT.US,D,20090429,000000,37.247,39.2541,36.943,38.603,3212334.3828966,0
+FRT.US,D,20090430,000000,38.9393,40.0225,37.6058,37.8306,3417989.633671,0
+FRT.US,D,20090501,000000,37.6234,37.6508,35.8628,36.2313,2704022.1880914,0
+FRT.US,D,20090504,000000,36.8618,39.0263,36.3359,38.7672,3999486.296954,0
+FRT.US,D,20090505,000000,38.7008,38.8904,37.598,38.2335,2648464.3480878,0
+FRT.US,D,20090506,000000,38.3967,39.8191,37.7212,39.3508,2690944.3999622,0
+FRT.US,D,20090507,000000,39.7604,39.781,36.2147,36.8706,3208078.0922119,0
+FRT.US,D,20090508,000000,37.6166,40.0225,37.118,39.7604,3530181.405435,0
+FRT.US,D,20090511,000000,39.0615,39.1523,37.2665,37.4044,2677819.5583912,0
+FRT.US,D,20090512,000000,37.6664,38.3087,35.9918,37.2617,2020143.3727674,0
+FRT.US,D,20090513,000000,36.7543,36.7612,34.7179,34.9232,2628288.6505471,0
+FRT.US,D,20090514,000000,34.801,36.3213,34.2663,35.851,2474258.1857789,0
+FRT.US,D,20090515,000000,35.7082,35.9654,34.0542,34.6573,2129694.0143829,0
+FRT.US,D,20090518,000000,34.9232,37.0202,34.9232,36.8354,3184687.4171122,0
+FRT.US,D,20090519,000000,36.4796,36.767,35.1344,35.1784,2622049.9778994,0
+FRT.US,D,20090520,000000,35.6916,36.1061,34.6427,34.8069,3083943.9523283,0
+FRT.US,D,20090521,000000,34.3279,35.5,34.1763,35.0004,2121268.3795905,0
+FRT.US,D,20090522,000000,35.1579,35.5079,34.0796,34.2526,1980981.6114437,0
+FRT.US,D,20090526,000000,34.061,36.3213,33.6563,36.07,3099506.3667668,0
+FRT.US,D,20090527,000000,36.2205,36.3163,34.628,34.9232,2452508.2437383,0
+FRT.US,D,20090528,000000,35.8246,35.9458,34.101,35.4658,2336658.5783214,0
+FRT.US,D,20090529,000000,35.5274,36.1834,34.5175,36.0817,2653706.7152495,0
+FRT.US,D,20090601,000000,36.637,38.8845,36.4659,37.2617,3768646.2028845,0
+FRT.US,D,20090602,000000,37.2079,37.467,36.2527,36.9664,2425204.9726594,0
+FRT.US,D,20090603,000000,36.8422,37.6664,36.4796,37.5139,1706199.7401,0
+FRT.US,D,20090604,000000,37.6234,38.2881,37.2216,37.6742,3471808.5421283,0
+FRT.US,D,20090605,000000,37.8766,38.2599,37.2011,37.687,2234280.517884,0
+FRT.US,D,20090608,000000,37.3711,38.2335,37.1365,37.687,1208684.2643955,0
+FRT.US,D,20090609,000000,37.775,38.3155,37.3223,37.8004,2135376.2289357,0
+FRT.US,D,20090610,000000,38.5414,38.5414,36.4923,37.0065,2087266.1304548,0
+FRT.US,D,20090611,000000,37.1101,37.728,36.5744,36.6722,1505817.5435147,0
+FRT.US,D,20090612,000000,37.118,38.469,36.984,38.3644,1609468.0926836,0
+FRT.US,D,20090615,000000,38.1307,38.1307,36.0074,36.3701,1886089.1398626,0
+FRT.US,D,20090616,000000,36.5461,36.9362,35.4365,35.979,1088941.4381169,0
+FRT.US,D,20090617,000000,36.0817,36.6487,35.4169,35.808,1455803.8264411,0
+FRT.US,D,20090618,000000,35.7327,36.2069,35.3769,35.7278,1645850.6322359,0
+FRT.US,D,20090619,000000,35.9243,36.2675,35.6115,36.1921,1398391.4670884,0
+FRT.US,D,20090622,000000,35.1979,35.5274,33.5937,33.6944,1866274.5263429,0
+FRT.US,D,20090623,000000,33.7863,34.5117,33.5771,33.8332,1229921.7330804,0
+FRT.US,D,20090624,000000,33.9964,34.4647,33.7794,34.1568,1178239.6646233,0
+FRT.US,D,20090625,000000,34.0268,34.4081,33.5213,34.3895,1430120.830403,0
+FRT.US,D,20090626,000000,34.4081,35.5675,34.3044,35.3621,1608096.3825638,0
+FRT.US,D,20090629,000000,35.2732,35.4922,34.628,35.2439,1208247.4857071,0
+FRT.US,D,20090630,000000,35.37,35.6545,34.977,35.3075,1088855.5144405,0
+FRT.US,D,20090701,000000,35.5137,36.0817,35.4511,35.7924,795243.06025214,0
+FRT.US,D,20090702,000000,35.2527,35.5675,33.8752,33.8752,1461221.1096582,0
+FRT.US,D,20090706,000000,34.0346,35.4511,33.7589,35.3837,1417044.0651748,0
+FRT.US,D,20090707,000000,35.3075,35.3837,33.6944,33.8195,1347845.8415419,0
+FRT.US,D,20090708,000000,33.9436,34.2575,32.9044,33.6885,1333251.0913638,0
+FRT.US,D,20090709,000000,34.018,34.0424,32.971,33.0599,1002901.1510075,0
+FRT.US,D,20090710,000000,32.881,33.4813,32.0734,33.2584,1025453.0473612,0
+FRT.US,D,20090713,000000,33.3805,34.3757,33.1215,34.2927,2109484.5611121,0
+FRT.US,D,20090714,000000,34.2995,34.9232,33.8107,34.7932,872301.25447442,0
+FRT.US,D,20090715,000000,35.018,36.3417,34.8342,36.1003,1511709.4527539,0
+FRT.US,D,20090716,000000,35.5274,37.028,34.5253,36.8286,1359264.4843956,0
+FRT.US,D,20090717,000000,36.6096,36.637,34.5253,35.0004,2317721.6137822,0
+FRT.US,D,20090720,000000,35.2321,36.1638,35.15,35.9722,1671545.9030849,0
+FRT.US,D,20090721,000000,36.5539,36.5607,35.282,35.9849,1020891.9322054,0
+FRT.US,D,20090722,000000,35.6369,36.6556,35.3553,36.2861,1201229.3625664,0
+FRT.US,D,20090723,000000,36.1501,37.7348,36.0817,37.5354,1807834.1515762,0
+FRT.US,D,20090724,000000,37.1493,37.8834,36.6487,37.8502,765558.47585578,0
+FRT.US,D,20090727,000000,37.815,38.2197,37.2949,38.1513,885069.10362795,0
+FRT.US,D,20090728,000000,37.9079,38.4035,37.6967,38.3293,919096.92528642,0
+FRT.US,D,20090729,000000,38.0056,38.3233,37.5462,37.9851,940794.69938068,0
+FRT.US,D,20090730,000000,38.3293,39.9423,38.3293,39.3899,1220044.6018974,0
+FRT.US,D,20090731,000000,38.9833,39.2893,38.5355,39.0996,928054.46855172,0
+FRT.US,D,20090803,000000,39.6706,39.7556,38.5717,39.2814,1466600.5455418,0
+FRT.US,D,20090804,000000,39.0487,41.4615,38.5795,40.7908,2240884.3661564,0
+FRT.US,D,20090805,000000,39.9795,40.9228,39.4652,40.613,2596818.0811625,0
+FRT.US,D,20090806,000000,40.7283,41.5318,39.1945,39.2227,2793235.5138223,0
+FRT.US,D,20090807,000000,40.1193,42.9055,39.5082,42.1067,3047532.7715505,0
+FRT.US,D,20090810,000000,41.8955,42.2221,40.7332,41.2015,1514132.7050087,0
+FRT.US,D,20090811,000000,40.1603,41.4018,39.4799,40.9483,3903936.100088,0
+FRT.US,D,20090812,000000,40.8524,41.2484,40.4682,40.8309,2434754.7755514,0
+FRT.US,D,20090813,000000,41.2777,42.3032,40.9747,41.5094,1550700.3896257,0
+FRT.US,D,20090814,000000,41.222,41.4018,40.4741,41.2777,1585995.5855112,0
+FRT.US,D,20090817,000000,40.3861,40.3861,39.2677,39.3635,1946012.7209484,0
+FRT.US,D,20090818,000000,39.5082,40.0225,39.1113,39.5766,1130852.7570856,0
+FRT.US,D,20090819,000000,39.2023,39.3704,38.6235,38.994,1164724.0749049,0
+FRT.US,D,20090820,000000,39.0155,40.6736,38.9539,40.5445,1517422.3543339,0
+FRT.US,D,20090821,000000,41.0509,42.311,40.7908,41.7049,1671544.880184,0
+FRT.US,D,20090824,000000,41.9894,42.1683,41.351,41.481,1157157.6768766,0
+FRT.US,D,20090825,000000,41.9131,42.3452,41.2914,41.9894,1172122.717184,0
+FRT.US,D,20090826,000000,41.8301,42.1947,41.442,42.0021,1204026.9965541,0
+FRT.US,D,20090827,000000,41.6873,42.4127,40.8837,42.3736,1009914.1596436,0
+FRT.US,D,20090828,000000,42.4498,42.9661,42.0598,42.9661,1461379.6592992,0
+FRT.US,D,20090831,000000,42.4636,42.9583,42.0519,42.7441,2332708.1350087,0
+FRT.US,D,20090901,000000,42.5222,43.2848,40.8182,40.9277,2481018.5378904,0
+FRT.US,D,20090902,000000,40.5758,40.826,39.734,39.7556,2808205.6686342,0
+FRT.US,D,20090903,000000,40.1261,40.7908,39.4877,40.7088,2707801.8069523,0
+FRT.US,D,20090904,000000,40.5308,40.613,39.7214,40.4956,1834912.3844549,0
+FRT.US,D,20090908,000000,40.9395,41.7587,40.7283,41.7274,1714516.947396,0
+FRT.US,D,20090909,000000,41.7714,42.6483,41.4126,42.5877,1493444.5341123,0
+FRT.US,D,20090910,000000,42.663,42.7627,41.8232,42.5789,1503379.9706471,0
+FRT.US,D,20090911,000000,42.5662,42.7911,41.611,42.0852,1413616.3242268,0
+FRT.US,D,20090914,000000,41.5318,42.8047,41.5162,42.616,1870198.3742321,0
+FRT.US,D,20090915,000000,42.7383,43.4352,42.0911,43.1762,1970395.6099303,0
+FRT.US,D,20090916,000000,43.4783,45.3182,43.1557,45.2526,1546478.8775718,0
+FRT.US,D,20090917,000000,45.1901,47.0407,44.2624,44.7091,1749114.5248611,0
+FRT.US,D,20090918,000000,44.9037,45.1901,43.711,44.8255,1532736.2038514,0
+FRT.US,D,20090921,000000,44.0267,44.3278,43.2016,43.6465,1361090.3625193,0
+FRT.US,D,20090922,000000,43.8801,45.2253,43.8801,45.1363,1098982.2334454,0
+FRT.US,D,20090923,000000,45.1451,45.3006,43.271,43.4626,2582326.6439764,0
+FRT.US,D,20090924,000000,43.7041,43.9759,41.3794,41.4126,2807037.5157955,0
+FRT.US,D,20090925,000000,41.2337,41.9552,41.0763,41.3598,1274979.4952471,0
+FRT.US,D,20090928,000000,41.4194,42.8985,41.3236,42.8106,1131334.5434139,0
+FRT.US,D,20090929,000000,42.7627,43.3121,41.9835,42.1947,1099446.6304584,0
+FRT.US,D,20090930,000000,42.2416,42.9767,41.2699,42.0598,1751089.7465175,0
+FRT.US,D,20091001,000000,41.9073,41.9835,40.5562,40.6736,2120258.7763928,0
+FRT.US,D,20091002,000000,40.2424,41.2484,39.734,40.1925,1995926.1937328,0
+FRT.US,D,20091005,000000,40.5445,41.7274,40.4272,41.4888,1734249.7288428,0
+FRT.US,D,20091006,000000,41.79,42.3794,40.9815,41.4888,1156709.6462782,0
+FRT.US,D,20091007,000000,41.4018,41.9073,41.0909,41.5768,969504.4592102,0
+FRT.US,D,20091008,000000,41.963,42.4998,41.6756,41.8799,993997.82149038,0
+FRT.US,D,20091009,000000,41.7655,42.1067,41.2621,41.9699,929356.62140963,0
+FRT.US,D,20091012,000000,42.3188,42.4498,41.4742,41.744,572585.15055857,0
+FRT.US,D,20091013,000000,41.7118,41.7655,41.0645,41.2562,896807.91446642,0
+FRT.US,D,20091014,000000,41.5828,42.4636,41.5162,42.2886,1373274.1352533,0
+FRT.US,D,20091015,000000,41.9953,42.138,41.6756,41.7655,1121264.0839591,0
+FRT.US,D,20091016,000000,41.5768,41.5768,41.0215,41.1887,992396.98156687,0
+FRT.US,D,20091019,000000,41.3061,41.8183,41.0645,41.394,882037.22533191,0
+FRT.US,D,20091020,000000,41.4194,41.4194,40.5014,40.65,1303933.728394,0
+FRT.US,D,20091021,000000,40.8104,41.3657,39.9139,40.0499,1553905.1381754,0
+FRT.US,D,20091022,000000,40.1115,40.3343,39.8191,40.1847,2201901.6124918,0
+FRT.US,D,20091023,000000,40.3861,40.7478,39.9531,40.5708,1588306.3186659,0
+FRT.US,D,20091026,000000,40.6188,41.2826,40.3705,40.5836,1536661.0746416,0
+FRT.US,D,20091027,000000,40.9228,41.5162,40.0645,40.6306,2510911.7940723,0
+FRT.US,D,20091028,000000,40.5357,41.2405,39.3508,39.3987,1667907.4445494,0
+FRT.US,D,20091029,000000,39.6626,41.2621,39.6626,41.0509,1344934.6655531,0
+FRT.US,D,20091030,000000,40.65,41.1887,39.8621,40.4546,2572956.8716445,0
+FRT.US,D,20091102,000000,40.8466,41.8105,40.1721,41.0177,1631737.6683863,0
+FRT.US,D,20091103,000000,40.4956,42.2475,40.3578,42.1947,1588013.7690058,0
+FRT.US,D,20091104,000000,42.4127,42.9661,41.569,41.5828,2127486.5942199,0
+FRT.US,D,20091105,000000,43.45,44.28,42.5535,44.0923,2600726.5855381,0
+FRT.US,D,20091106,000000,43.7863,44.1284,43.1938,43.4626,1451865.6579391,0
+FRT.US,D,20091109,000000,43.7863,45.9409,43.7863,45.9047,2067538.4635125,0
+FRT.US,D,20091110,000000,45.5235,45.7523,44.4226,45.1393,1470722.8362075,0
+FRT.US,D,20091111,000000,45.6779,45.8823,44.7775,45.3632,1506734.0627296,0
+FRT.US,D,20091112,000000,45.2624,45.8001,45.0063,45.152,1413694.0646959,0
+FRT.US,D,20091113,000000,45.2332,45.3748,44.4764,44.9799,1227005.4425872,0
+FRT.US,D,20091116,000000,45.1451,46.286,45.1451,45.7787,1003200.860974,0
+FRT.US,D,20091117,000000,45.6486,45.8069,44.4286,44.45,1257589.1568831,0
+FRT.US,D,20091118,000000,44.5781,45.4716,44.5713,45.3554,1285398.7639122,0
+FRT.US,D,20091119,000000,44.9193,45.0366,44.2096,44.5634,1242309.0630956,0
+FRT.US,D,20091120,000000,44.2252,44.5048,43.7227,44.2418,1308439.6069007,0
+FRT.US,D,20091123,000000,44.7913,45.326,43.8615,44.2184,1270232.2121256,0
+FRT.US,D,20091124,000000,43.8469,43.9984,43.2652,43.5292,1019273.7029664,0
+FRT.US,D,20091125,000000,43.6005,44.0521,43.401,43.5096,946363.3719325,0
+FRT.US,D,20091127,000000,42.489,43.3816,42.2475,42.5877,569268.90580967,0
+FRT.US,D,20091130,000000,42.4372,44.1147,42.3335,44.0785,1827620.1238704,0
+FRT.US,D,20091201,000000,44.28,44.6084,43.6396,44.1754,1198616.8736433,0
+FRT.US,D,20091202,000000,44.319,45.0591,44.1353,44.6426,1157335.6616349,0
+FRT.US,D,20091203,000000,44.889,45.5606,44.2252,44.4032,1112965.2888796,0
+FRT.US,D,20091204,000000,44.9271,45.7591,44.232,45.1363,1234618.8940573,0
+FRT.US,D,20091207,000000,45.0005,45.369,44.0365,44.3816,722271.35516368,0
+FRT.US,D,20091208,000000,44.2624,44.9867,43.8615,44.2858,815487.29215387,0
+FRT.US,D,20091209,000000,44.2722,44.7043,44.1284,44.3122,877369.72848145,0
+FRT.US,D,20091210,000000,44.6573,44.7316,44.2027,44.5439,573966.06678651,0
+FRT.US,D,20091211,000000,44.7727,45.0005,44.3816,44.9105,630238.91452589,0
+FRT.US,D,20091214,000000,45.0229,45.4228,44.45,45.3632,703758.89450189,0
+FRT.US,D,20091215,000000,45.1226,45.286,44.4148,44.5439,625562.21156723,0
+FRT.US,D,20091216,000000,44.8411,45.0005,44.2858,44.5126,724465.47761475,0
+FRT.US,D,20091217,000000,44.368,44.408,43.6347,43.9289,935759.98110368,0
+FRT.US,D,20091218,000000,44.1069,45.369,43.9289,45.3182,1475312.5925888,0
+FRT.US,D,20091221,000000,45.498,46.1472,45.4012,46.1159,715088.54497653,0
+FRT.US,D,20091222,000000,46.1413,46.9166,46.0876,46.9107,747351.86256596,0
+FRT.US,D,20091223,000000,46.9713,48.1962,46.9713,47.8619,909016.2368224,0
+FRT.US,D,20091224,000000,47.9587,48.1249,47.7583,48.08,300716.50100544,0
+FRT.US,D,20091228,000000,48.2128,49.2882,48.0936,48.3067,775529.71392249,0
+FRT.US,D,20091229,000000,48.4231,48.7389,47.336,47.4445,485515.82513411,0
+FRT.US,D,20091230,000000,46.9224,47.1092,46.3544,46.943,403054.66830737,0
+FRT.US,D,20091231,000000,47.1551,47.7191,46.2724,46.4082,706733.49034698,0
+FRT.US,D,20100104,000000,46.6419,46.8403,45.5518,45.9331,966482.80992326,0
+FRT.US,D,20100105,000000,45.6212,45.9331,44.8753,45.8823,1136381.536502,0
+FRT.US,D,20100106,000000,45.9175,46.2997,45.3132,45.7591,843783.80001592,0
+FRT.US,D,20100107,000000,45.6095,46.2508,45.1451,45.7445,1006267.5179009,0
+FRT.US,D,20100108,000000,45.6329,45.7445,44.8811,45.458,1124747.0615562,0
+FRT.US,D,20100111,000000,45.8461,46.067,45.6779,46.026,545589.77265352,0
+FRT.US,D,20100112,000000,45.6975,45.9175,44.7599,45.237,1113906.3577164,0
+FRT.US,D,20100113,000000,45.4433,46.2792,45.326,46.1325,1075410.5048848,0
+FRT.US,D,20100114,000000,46.1159,46.2372,45.6329,45.9487,762815.05561627,0
+FRT.US,D,20100115,000000,45.8754,46.3936,45.4932,46.3222,1337335.5346958,0
+FRT.US,D,20100119,000000,46.2918,47.6977,46.1032,47.4631,1376880.8838606,0
+FRT.US,D,20100120,000000,46.987,47.1551,46.6643,46.8481,971533.89461483,0
+FRT.US,D,20100121,000000,46.9107,47.2334,45.8001,45.9047,1182369.1155953,0
+FRT.US,D,20100122,000000,45.8197,46.4659,44.7727,44.889,1065318.5645107,0
+FRT.US,D,20100125,000000,45.2928,45.3808,44.1802,44.9799,871146.39934749,0
+FRT.US,D,20100126,000000,44.7913,45.5675,44.5869,44.7971,660324.4760788,0
+FRT.US,D,20100127,000000,44.5957,44.9731,43.9984,44.5957,963845.77137834,0
+FRT.US,D,20100128,000000,44.6886,44.7219,43.6396,44.232,784669.33354969,0
+FRT.US,D,20100129,000000,44.4921,44.8167,44.0267,44.1216,954050.47226808,0
+FRT.US,D,20100201,000000,44.4286,45.2048,44.2916,45.1451,993601.95883836,0
+FRT.US,D,20100202,000000,45.3748,46.5607,44.9487,46.4708,1482903.5402389,0
+FRT.US,D,20100203,000000,46.2508,46.4708,45.4286,45.7445,658684.76592073,0
+FRT.US,D,20100204,000000,45.3632,45.5166,43.6005,43.6738,1637447.5012637,0
+FRT.US,D,20100205,000000,43.7785,44.6886,43.4196,44.5566,893805.70029677,0
+FRT.US,D,20100208,000000,44.5781,44.8489,43.4626,43.5722,961539.12982721,0
+FRT.US,D,20100209,000000,44.1959,44.1959,42.7842,43.2437,1934688.1849783,0
+FRT.US,D,20100210,000000,43.1762,43.8889,42.445,43.2232,882245.89711748,0
+FRT.US,D,20100211,000000,43.0305,43.8645,42.7842,43.6817,1081010.8873648,0
+FRT.US,D,20100212,000000,43.1,44.2546,42.9583,44.1754,877680.69035796,0
+FRT.US,D,20100216,000000,44.5634,45.5039,44.5048,45.3808,798608.4042447,0
+FRT.US,D,20100217,000000,45.5235,46.0142,45.3748,46.0054,875376.09460865,0
+FRT.US,D,20100218,000000,46.0954,46.6781,45.6847,46.6555,962059.78639019,0
+FRT.US,D,20100219,000000,46.5734,47.2568,46.3076,46.9371,827959.52294453,0
+FRT.US,D,20100222,000000,47.1023,47.2714,46.7513,46.9987,792478.15909352,0
+FRT.US,D,20100223,000000,46.8823,47.1023,46.6497,46.7875,1515687.5143913,0
+FRT.US,D,20100224,000000,46.7875,47.1366,46.7317,47.026,809056.31413527,0
+FRT.US,D,20100225,000000,46.3134,47.3897,46.1472,47.3213,599548.81853541,0
+FRT.US,D,20100226,000000,47.3487,47.7191,46.9576,47.2568,869631.48310038,0
+FRT.US,D,20100301,000000,47.3897,47.6839,47.0456,47.6771,552286.70490863,0
+FRT.US,D,20100302,000000,47.7251,47.992,47.5511,47.945,569803.88298538,0
+FRT.US,D,20100303,000000,48.0281,48.0281,47.6165,47.8219,794299.9456135,0
+FRT.US,D,20100304,000000,47.8619,48.0076,47.6771,47.9118,466176.86053737,0
+FRT.US,D,20100305,000000,48.165,49.0488,47.7329,48.9637,1625129.7285104,0
+FRT.US,D,20100308,000000,48.9138,49.5943,48.6949,49.4837,633196.12105551,0
+FRT.US,D,20100309,000000,49.3186,49.7115,49.0624,49.212,1644851.2580473,0
+FRT.US,D,20100310,000000,49.1172,49.4897,48.9344,49.253,731462.11983636,0
+FRT.US,D,20100311,000000,48.9784,49.2638,48.8043,49.1934,817052.33054555,0
+FRT.US,D,20100312,000000,49.3186,49.5943,49.171,49.5865,584165.41175605,0
+FRT.US,D,20100315,000000,49.171,49.4407,48.8561,49.0702,873668.87299055,0
+FRT.US,D,20100316,000000,49.2404,50.1662,49.041,50.089,920916.66600459,0
+FRT.US,D,20100317,000000,50.3226,50.7117,50.0586,50.4869,1174496.8701951,0
+FRT.US,D,20100318,000000,50.4809,50.5572,50.1857,50.3724,942972.45541721,0
+FRT.US,D,20100319,000000,50.3949,50.4183,49.7741,49.8758,995953.60802952,0
+FRT.US,D,20100322,000000,49.5503,50.6285,49.4467,50.4037,633861.00664675,0
+FRT.US,D,20100323,000000,50.4927,50.5279,49.9237,50.4125,595139.09271415,0
+FRT.US,D,20100324,000000,50.129,50.9228,50.129,50.5924,646830.36727946,0
+FRT.US,D,20100325,000000,50.9004,51.8359,50.7253,50.7899,1079818.1849042,0
+FRT.US,D,20100326,000000,51.1008,51.2953,50.1662,50.3226,595326.28358061,0
+FRT.US,D,20100329,000000,50.4869,50.4869,49.9804,50.4419,629201.69300356,0
+FRT.US,D,20100330,000000,50.5425,50.6169,49.7487,49.9696,563698.18745603,0
+FRT.US,D,20100331,000000,49.8318,50.2952,49.5141,49.8954,917186.14638731,0
+FRT.US,D,20100401,000000,50.1857,50.302,49.342,49.8005,529738.9001585,0
+FRT.US,D,20100405,000000,49.9237,51.1193,49.7917,51.1193,859540.56562726,0
+FRT.US,D,20100406,000000,51.0098,52.3873,50.7068,52.1321,809312.03936267,0
+FRT.US,D,20100407,000000,51.9122,52.3697,50.5572,50.7605,1038591.186644,0
+FRT.US,D,20100408,000000,50.5425,50.8212,50.2952,50.7537,540939.66511852,0
+FRT.US,D,20100409,000000,50.7341,51.6511,50.5572,51.5025,737890.02915224,0
+FRT.US,D,20100412,000000,51.4811,51.5974,50.9374,51.0763,673650.82912897,0
+FRT.US,D,20100413,000000,50.9092,52.2143,50.9092,51.9972,619073.95109769,0
+FRT.US,D,20100414,000000,52.3815,52.3981,51.1643,51.5025,832183.08080023,0
+FRT.US,D,20100415,000000,51.2728,51.5798,50.2258,50.4516,1319126.8756042,0
+FRT.US,D,20100416,000000,50.173,50.9052,49.8318,50.2209,1940020.56742,0
+FRT.US,D,20100419,000000,50.1241,50.873,49.8758,50.3226,801980.90854362,0
+FRT.US,D,20100420,000000,50.5572,51.1164,49.9736,51.1008,808844.57364699,0
+FRT.US,D,20100421,000000,51.1164,52.3149,50.8954,52.1321,1138510.1932948,0
+FRT.US,D,20100422,000000,51.6511,53.4627,51.5025,53.3375,722049.3856663,0
+FRT.US,D,20100423,000000,53.2369,54.0815,52.8468,53.8302,1101762.4781177,0
+FRT.US,D,20100426,000000,53.8586,54.1909,53.5761,53.8654,932354.74397565,0
+FRT.US,D,20100427,000000,53.5086,53.9974,52.0549,52.1321,799388.87763871,0
+FRT.US,D,20100428,000000,52.5486,52.792,51.9884,52.1976,593867.62688353,0
+FRT.US,D,20100429,000000,52.8252,54.0893,52.5779,54.0033,785387.40998822,0
+FRT.US,D,20100430,000000,53.9886,54.6827,52.838,53.0344,750994.41270502,0
+FRT.US,D,20100503,000000,53.4353,54.6006,53.4353,54.4989,728834.28739962,0
+FRT.US,D,20100504,000000,53.5135,54.4275,53.0638,53.4294,855204.4886715,0
+FRT.US,D,20100505,000000,53.6797,53.7892,52.5407,52.66,745915.70968889,0
+FRT.US,D,20100506,000000,52.4537,52.6884,47.8825,50.8866,1218892.8154732,0
+FRT.US,D,20100507,000000,50.918,51.9122,49.4026,50.3891,1272950.0598425,0
+FRT.US,D,20100510,000000,52.5222,53.6954,52.0618,53.6602,1289561.9706142,0
+FRT.US,D,20100511,000000,52.8496,53.9974,52.3697,53.62,770522.61397004,0
+FRT.US,D,20100512,000000,53.757,54.1059,53.4353,54.0463,758769.48251883,0
+FRT.US,D,20100513,000000,53.9065,54.0385,52.9338,53.0638,1078811.6504092,0
+FRT.US,D,20100514,000000,52.7265,52.796,51.3569,51.7362,799496.28223423,0
+FRT.US,D,20100517,000000,51.9816,52.5349,49.8954,51.3109,673395.10390156,0
+FRT.US,D,20100518,000000,51.8447,52.0294,49.692,49.8816,832965.59999607,0
+FRT.US,D,20100519,000000,49.6099,50.3363,48.4309,49.2638,766284.7355016,0
+FRT.US,D,20100520,000000,48.0076,48.7389,46.7651,46.8403,1822394.1231233,0
+FRT.US,D,20100521,000000,46.4835,48.5551,46.2576,48.4671,1473130.7449486,0
+FRT.US,D,20100524,000000,48.4172,48.8043,47.7329,47.7465,916405.67299329,0
+FRT.US,D,20100525,000000,46.5675,48.5121,46.2186,48.3634,1027355.643053,0
+FRT.US,D,20100526,000000,48.7653,49.5453,48.1582,48.2804,1216573.8991112,0
+FRT.US,D,20100527,000000,49.2794,50.96,48.7721,50.873,1225649.0759811,0
+FRT.US,D,20100528,000000,50.6247,51.0842,50.129,50.5063,932715.82799673,0
+FRT.US,D,20100601,000000,50.2258,50.8212,49.6245,49.7037,876847.02611665,0
+FRT.US,D,20100602,000000,50.1584,50.9228,49.2589,50.9004,1023918.6959968,0
+FRT.US,D,20100603,000000,51.1418,51.1574,50.2883,50.4271,558994.88907373,0
+FRT.US,D,20100604,000000,49.3831,50.2395,47.8414,48.0281,1184710.5357774,0
+FRT.US,D,20100607,000000,48.3224,49.0556,47.9519,48.1884,966610.67253697,0
+FRT.US,D,20100608,000000,48.1884,48.7389,47.3546,48.6089,1276508.7321069,0
+FRT.US,D,20100609,000000,49.1084,50.2395,48.7574,48.9784,824892.86601757,0
+FRT.US,D,20100610,000000,49.4603,50.6031,49.4026,50.5063,801149.29010413,0
+FRT.US,D,20100611,000000,50.0772,51.1008,49.823,51.0528,481808.83223775,0
+FRT.US,D,20100614,000000,51.3979,51.9318,51.0421,51.5798,868256.70427789,0
+FRT.US,D,20100615,000000,51.743,52.5007,51.4311,52.4039,729050.11949155,0
+FRT.US,D,20100616,000000,52.2211,52.5153,51.7831,52.0764,446957.57534705,0
+FRT.US,D,20100617,000000,52.0979,52.5407,51.7264,52.1849,350012.14164048,0
+FRT.US,D,20100618,000000,52.2279,52.5721,51.5279,51.6101,1052814.6237919,0
+FRT.US,D,20100621,000000,52.1546,52.3981,50.9688,51.1574,550617.33062417,0
+FRT.US,D,20100622,000000,50.7341,51.2415,49.3831,49.4026,842392.65477886,0
+FRT.US,D,20100623,000000,49.4114,50.3949,48.7809,49.865,580359.19747147,0
+FRT.US,D,20100624,000000,49.6011,50.0586,48.861,48.9256,690335.36586532,0
+FRT.US,D,20100625,000000,49.1514,50.4271,49.0224,50.4037,1351106.8496416,0
+FRT.US,D,20100628,000000,50.4741,50.6863,49.7115,49.9628,535374.06126943,0
+FRT.US,D,20100629,000000,49.3753,49.5943,48.4397,48.6801,1015229.1527698,0
+FRT.US,D,20100630,000000,48.7037,49.4467,48.1582,48.1582,988334.01915396,0
+FRT.US,D,20100701,000000,48.3566,48.5843,46.9791,48.3419,670759.08825755,0
+FRT.US,D,20100702,000000,48.5775,48.6645,47.4171,47.8971,831622.53110177,0
+FRT.US,D,20100706,000000,48.2872,48.8219,46.8902,47.2274,1469947.4773179,0
+FRT.US,D,20100707,000000,47.2402,49.5375,47.2402,49.5307,1643874.3876786,0
+FRT.US,D,20100708,000000,49.7741,50.302,49.3498,50.082,1780768.1935083,0
+FRT.US,D,20100709,000000,49.9804,50.4419,49.6245,50.3089,561944.93529699,0
+FRT.US,D,20100712,000000,50.0644,50.5924,49.7634,50.3226,336750.23134763,0
+FRT.US,D,20100713,000000,50.8573,51.2454,50.6169,51.0763,606453.39967515,0
+FRT.US,D,20100714,000000,50.6989,51.0606,50.1006,50.6442,523684.34967462,0
+FRT.US,D,20100715,000000,50.7341,50.7762,49.6245,50.6247,418234.51780571,0
+FRT.US,D,20100716,000000,50.2952,50.3431,49.2882,49.5815,849572.39626329,0
+FRT.US,D,20100719,000000,49.7683,50.2688,48.9706,50.1808,1131420.4670904,0
+FRT.US,D,20100720,000000,49.5679,51.1702,49.124,51.1193,952423.03692093,0
+FRT.US,D,20100721,000000,51.3833,51.3833,50.0342,50.1084,764919.1627873,0
+FRT.US,D,20100722,000000,50.6599,52.0549,50.6599,51.8359,1310202.065168,0
+FRT.US,D,20100723,000000,51.6873,52.9132,51.1418,52.8644,972773.65051726,0
+FRT.US,D,20100726,000000,52.927,54.0785,52.5486,54.059,745093.29735759,0
+FRT.US,D,20100727,000000,54.2507,54.5458,53.1655,53.5643,695129.70242858,0
+FRT.US,D,20100728,000000,53.5301,54.3181,53.2143,53.9212,760317.13159504,0
+FRT.US,D,20100729,000000,54.2507,54.5087,52.968,53.3913,652289.58943396,0
+FRT.US,D,20100730,000000,53.0921,53.885,52.7265,53.5849,1174922.3969736,0
+FRT.US,D,20100802,000000,54.4491,55.7512,54.0531,55.7512,880580.61443666,0
+FRT.US,D,20100803,000000,55.3133,56.1893,55.3133,55.4834,1073131.4816582,0
+FRT.US,D,20100804,000000,55.6544,56.0309,55.3514,55.8803,576887.47178431,0
+FRT.US,D,20100805,000000,55.6388,55.8803,54.3239,54.3317,1247853.1860256,0
+FRT.US,D,20100806,000000,53.9798,54.2985,53.4049,54.1333,1047197.8748973,0
+FRT.US,D,20100809,000000,54.5683,55.1451,54.016,55.0444,534548.5802354,0
+FRT.US,D,20100810,000000,54.538,55.3876,54.3465,54.6397,808990.84847706,0
+FRT.US,D,20100811,000000,53.6455,54.2985,53.2143,53.4813,814767.16991352,0
+FRT.US,D,20100812,000000,52.9074,53.62,52.5721,53.1049,942196.07362683,0
+FRT.US,D,20100813,000000,52.968,53.5643,52.879,53.1537,592612.52746746,0
+FRT.US,D,20100816,000000,52.9338,53.8654,52.7842,53.4969,610324.05671704,0
+FRT.US,D,20100817,000000,54.059,54.9711,53.9358,54.7384,675047.08887055,0
+FRT.US,D,20100818,000000,54.7834,54.8675,54.2701,54.4677,653211.2231535,0
+FRT.US,D,20100819,000000,54.1743,54.4677,53.2417,53.4813,912360.09989585,0
+FRT.US,D,20100820,000000,53.3179,53.3179,52.5642,52.8868,560173.27092158,0
+FRT.US,D,20100823,000000,53.1537,53.7022,52.927,53.0638,766061.74310331,0
+FRT.US,D,20100824,000000,52.3218,53.1791,52.0696,52.7265,608142.20907689,0
+FRT.US,D,20100825,000000,52.2279,53.6602,52.1272,53.4969,585222.06839566,0
+FRT.US,D,20100826,000000,53.8244,53.9417,53.2085,53.3679,582465.35044431,0
+FRT.US,D,20100827,000000,53.8038,54.1743,52.5486,54.0971,574732.2195678,0
+FRT.US,D,20100830,000000,53.9886,54.6202,53.6875,53.7168,478672.61804894,0
+FRT.US,D,20100831,000000,53.5047,54.3533,53.3179,54.3415,648087.51249735,0
+FRT.US,D,20100901,000000,54.9848,56.0661,54.6328,55.9429,1033351.8881851,0
+FRT.US,D,20100902,000000,56.1061,56.1893,55.5567,56.1061,823072.10239849,0
+FRT.US,D,20100903,000000,56.5236,56.8511,56.0749,56.6546,550344.21608131,0
+FRT.US,D,20100907,000000,56.4835,56.4835,55.8734,55.9155,486874.23754205,0
+FRT.US,D,20100908,000000,55.9966,56.4493,55.5518,55.7512,703210.61961435,0
+FRT.US,D,20100909,000000,56.5666,56.5666,54.6397,54.8392,906842.57238952,0
+FRT.US,D,20100910,000000,54.8744,55.1383,54.6456,54.9476,585195.47297202,0
+FRT.US,D,20100913,000000,55.4687,55.8871,55.0855,55.5303,707373.82631639,0
+FRT.US,D,20100914,000000,55.3084,55.8314,55.1383,55.4492,729049.09659064,0
+FRT.US,D,20100915,000000,55.4423,56.6262,55.1451,56.5236,927187.04858039,0
+FRT.US,D,20100916,000000,56.3877,56.5802,55.9272,56.3984,620635.92078664,0
+FRT.US,D,20100917,000000,56.634,56.634,55.9507,56.3124,529159.93824366,0
+FRT.US,D,20100920,000000,56.4072,57.3135,56.3955,57.0993,806584.9855377,0
+FRT.US,D,20100921,000000,56.6976,56.9019,56.0749,56.1139,588835.97730925,0
+FRT.US,D,20100922,000000,56.0865,56.2645,55.5518,55.673,476742.40403254,0
+FRT.US,D,20100923,000000,55.2389,55.414,54.1411,54.2076,670858.30964578,0
+FRT.US,D,20100924,000000,54.9623,55.6076,54.7208,55.5518,958292.44234017,0
+FRT.US,D,20100927,000000,55.3817,55.9077,54.7296,55.5244,792076.15903604,0
+FRT.US,D,20100928,000000,55.4277,56.2723,54.7296,56.1305,911395.50433811,0
+FRT.US,D,20100929,000000,55.9653,56.4493,55.7024,56.0045,931829.99580903,0
+FRT.US,D,20100930,000000,56.4551,56.9527,55.8314,55.9663,1067753.0686756,0
+FRT.US,D,20101001,000000,56.4698,56.4698,55.5127,56.1257,966645.45116789,0
+FRT.US,D,20101004,000000,56.0749,56.9615,55.9077,56.8208,717128.20939025,0
+FRT.US,D,20101005,000000,57.1131,57.8687,56.6047,57.7387,659651.40728029,0
+FRT.US,D,20101006,000000,57.5588,57.6332,56.8061,56.9831,831103.92034061,0
+FRT.US,D,20101007,000000,57.2265,57.51,56.6408,56.8208,518660.88330761,0
+FRT.US,D,20101008,000000,56.5382,56.9547,56.3955,56.6408,447147.83491624,0
+FRT.US,D,20101011,000000,56.6408,57.3135,55.982,56.4639,946633.41777264,0
+FRT.US,D,20101012,000000,56.3671,56.5802,55.9761,56.2332,761059.7576554,0
+FRT.US,D,20101013,000000,56.6692,57.1619,56.3505,56.3955,1051154.4556157,0
+FRT.US,D,20101014,000000,56.3955,56.8061,55.8206,56.2723,682043.73109216,0
+FRT.US,D,20101015,000000,56.723,56.723,56.1393,56.2049,581868.99921402,0
+FRT.US,D,20101018,000000,56.2997,56.6546,56.1971,56.6546,694379.91606184,0
+FRT.US,D,20101019,000000,55.9507,56.9909,55.9272,56.2919,722764.39340211,0
+FRT.US,D,20101020,000000,56.5314,57.7231,56.3671,57.2567,835229.27970899,0
+FRT.US,D,20101021,000000,57.4152,58.0623,57.2187,57.7788,791926.81550325,0
+FRT.US,D,20101022,000000,57.857,57.9137,57.2451,57.7534,1255243.6450974,0
+FRT.US,D,20101025,000000,58.0477,58.251,57.5656,57.7827,498561.90333504,0
+FRT.US,D,20101026,000000,57.5794,57.5794,56.9831,57.0681,816714.77324538,0
+FRT.US,D,20101027,000000,56.723,57.0299,56.2645,56.4698,713123.5523292,0
+FRT.US,D,20101028,000000,56.676,56.9684,55.8138,56.0435,811456.03966917,0
+FRT.US,D,20101029,000000,55.8725,56.6662,55.8529,56.1833,499738.23938107,0
+FRT.US,D,20101101,000000,56.3955,57.3135,56.287,56.8745,630235.84582316,0
+FRT.US,D,20101102,000000,57.1766,57.3467,56.7718,56.8745,475946.58712488,0
+FRT.US,D,20101103,000000,56.8511,57.0935,56.287,56.504,484740.46624464,0
+FRT.US,D,20101104,000000,56.155,56.2723,55.1383,56.2723,1749751.7921277,0
+FRT.US,D,20101105,000000,56.3505,56.9987,56.1893,56.5666,851054.57968129,0
+FRT.US,D,20101108,000000,56.1629,56.3984,55.7982,56.2157,733856.73086572,0
+FRT.US,D,20101109,000000,56.4307,56.4307,54.0649,54.5458,1195077.6364961,0
+FRT.US,D,20101110,000000,54.538,55.4746,54.4833,55.3133,786244.60095046,0
+FRT.US,D,20101111,000000,55.0034,55.4687,54.7638,54.9076,509502.85146404,0
+FRT.US,D,20101112,000000,54.4539,55.1588,54.4539,54.6143,693358.03805315,0
+FRT.US,D,20101115,000000,54.6876,54.9956,54.1479,54.1803,662551.33135898,0
+FRT.US,D,20101116,000000,53.9065,53.9358,52.5779,52.9338,1062556.7320549,0
+FRT.US,D,20101117,000000,53.0344,53.4049,52.7842,53.2877,570982.26483324,0
+FRT.US,D,20101118,000000,53.6455,54.0033,53.3679,53.5213,693615.80908238,0
+FRT.US,D,20101119,000000,53.4353,53.5995,52.8096,53.4969,541034.79490312,0
+FRT.US,D,20101122,000000,53.2563,54.1196,53.2369,54.0463,804003.18364188,0
+FRT.US,D,20101123,000000,53.5555,53.6954,53.2701,53.4294,568342.15758558,0
+FRT.US,D,20101124,000000,53.84,54.3933,53.7755,54.3728,416571.28092671,0
+FRT.US,D,20101126,000000,54.0531,54.3933,53.8654,54.0707,114712.19960526,0
+FRT.US,D,20101129,000000,53.8704,54.0228,53.1596,53.8654,512815.00460929,0
+FRT.US,D,20101130,000000,53.448,53.4568,52.8321,53.0325,1021512.8330575,0
+FRT.US,D,20101201,000000,53.4558,53.6406,52.4909,53.5135,866521.86433523,0
+FRT.US,D,20101202,000000,53.49,53.757,53.2701,53.666,901297.42655862,0
+FRT.US,D,20101203,000000,53.5047,53.7022,53.0706,53.5643,706087.01697212,0
+FRT.US,D,20101206,000000,53.5213,53.5448,52.8868,53.2827,480751.15269723,0
+FRT.US,D,20101207,000000,53.4558,53.9134,53.0511,53.2945,879748.99599716,0
+FRT.US,D,20101208,000000,53.3091,53.6602,52.3697,52.921,1039490.3165436,0
+FRT.US,D,20101209,000000,53.0775,53.0775,52.3355,52.4939,577694.54060197,0
+FRT.US,D,20101210,000000,52.5721,52.8496,52.5486,52.7705,637613.00718314,0
+FRT.US,D,20101213,000000,52.9455,52.9455,52.3355,52.4255,563120.24844211,0
+FRT.US,D,20101214,000000,52.4615,52.8438,51.7548,51.9318,694538.46570283,0
+FRT.US,D,20101215,000000,51.9014,52.5055,51.2865,51.3109,788509.3035643,0
+FRT.US,D,20101216,000000,51.4605,51.8105,51.1672,51.5015,759070.21538624,0
+FRT.US,D,20101217,000000,51.5348,52.1663,51.352,51.8447,1517497.0261004,0
+FRT.US,D,20101220,000000,51.879,52.4167,51.8154,52.3815,681485.22719553,0
+FRT.US,D,20101221,000000,52.4039,52.968,52.3091,52.8644,537753.32878514,0
+FRT.US,D,20101222,000000,52.792,53.5555,52.792,53.012,493660.16217628,0
+FRT.US,D,20101223,000000,52.927,53.2827,52.5281,52.5574,447605.07162282,0
+FRT.US,D,20101227,000000,52.4459,53.1264,52.269,53.1049,385090.48253312,0
+FRT.US,D,20101228,000000,53.1127,53.448,52.7705,53.4353,502394.71304328,0
+FRT.US,D,20101229,000000,53.4577,53.7638,53.0951,53.664,488470.98586192,0
+FRT.US,D,20101230,000000,53.3933,53.7842,53.2359,53.6386,404572.6532572,0
+FRT.US,D,20101231,000000,53.752,53.9828,53.3952,53.4031,466366.09720564,0
+FRT.US,D,20110103,000000,53.7834,54.8675,53.7834,54.8332,968566.45907611,0
+FRT.US,D,20110104,000000,54.7834,54.8264,53.5448,53.7227,1194686.8883487,0
+FRT.US,D,20110105,000000,53.5555,54.0228,52.9816,53.1655,807544.4665909,0
+FRT.US,D,20110106,000000,53.2877,53.5301,52.8868,52.9132,484185.03105073,0
+FRT.US,D,20110107,000000,52.927,53.1791,52.5349,53.0168,418862.5789642,0
+FRT.US,D,20110110,000000,52.7764,53.0218,52.4694,52.8722,950490.77710271,0
+FRT.US,D,20110111,000000,53.1322,53.1459,52.1272,52.3013,490743.87168303,0
+FRT.US,D,20110112,000000,52.5407,52.7627,51.6932,52.1791,574822.23484784,0
+FRT.US,D,20110113,000000,52.2416,52.4615,51.96,52.2416,447042.47612254,0
+FRT.US,D,20110114,000000,52.1546,52.7021,51.9532,52.6825,385896.52844987,0
+FRT.US,D,20110118,000000,52.7324,53.1049,52.2143,53.0921,857003.77137147,0
+FRT.US,D,20110119,000000,52.8722,52.9602,52.4039,52.6102,503935.20181313,0
+FRT.US,D,20110120,000000,52.4459,53.1264,52.3815,52.8868,455764.75217863,0
+FRT.US,D,20110121,000000,53.0511,53.2017,52.7138,53.1264,373922.4504022,0
+FRT.US,D,20110124,000000,53.2017,53.4197,52.927,53.2945,334878.32268308,0
+FRT.US,D,20110125,000000,53.186,54.3395,52.921,54.2985,650339.94030028,0
+FRT.US,D,20110126,000000,54.408,54.4833,53.9212,54.4207,458115.37846887,0
+FRT.US,D,20110127,000000,54.4891,55.2351,54.3523,55.1667,495093.24635062,0
+FRT.US,D,20110128,000000,55.2389,55.2389,54.0228,54.3103,410952.48623033,0
+FRT.US,D,20110131,000000,54.6016,55.5538,54.3953,55.1177,588485.12229726,0
+FRT.US,D,20110201,000000,55.4013,55.4355,54.2985,54.6954,588817.56509287,0
+FRT.US,D,20110202,000000,54.6544,55.3817,54.5771,55.0718,512614.51603102,0
+FRT.US,D,20110203,000000,54.8998,55.3671,54.7962,54.9907,307712.12032614,0
+FRT.US,D,20110204,000000,55.1979,55.1979,54.2507,54.3239,484237.19899712,0
+FRT.US,D,20110207,000000,54.584,55.1667,54.4002,55.0513,373380.3129201,0
+FRT.US,D,20110208,000000,54.9711,55.2996,54.9144,55.0366,745886.04556252,0
+FRT.US,D,20110209,000000,54.8264,55.894,54.8264,55.8138,696979.10727311,0
+FRT.US,D,20110210,000000,55.6936,56.1863,55.4873,56.1863,465739.05894806,0
+FRT.US,D,20110211,000000,56.0661,56.4307,55.5518,56.3281,403302.21032749,0
+FRT.US,D,20110214,000000,56.4307,56.4639,55.894,56.2801,155464.5718434,0
+FRT.US,D,20110215,000000,56.025,56.3955,55.7376,56.2049,538455.03880912,0
+FRT.US,D,20110216,000000,56.3828,57.1053,55.8871,56.1462,556530.72078252,0
+FRT.US,D,20110218,000000,55.982,56.1462,55.7248,55.9155,627645.86072008,0
+FRT.US,D,20110222,000000,55.6946,56.1013,55.6016,55.8608,637326.59492845,0
+FRT.US,D,20110223,000000,55.7572,56.0357,55.7572,55.9702,747951.28249898,0
+FRT.US,D,20110224,000000,55.8539,56.1013,55.6672,55.8608,781666.09647913,0
+FRT.US,D,20110225,000000,56.1335,56.9332,56.1081,56.9039,784397.24190774,0
+FRT.US,D,20110228,000000,57.2529,57.8384,56.9479,57.6908,807994.54299111,0
+FRT.US,D,20110301,000000,57.6234,57.7944,56.2381,56.3095,718924.4233875,0
+FRT.US,D,20110302,000000,55.7982,56.0269,55.3455,55.3983,856049.40482283,0
+FRT.US,D,20110303,000000,55.8461,56.503,55.8265,56.503,552992.50653624,0
+FRT.US,D,20110304,000000,56.462,56.5656,55.9526,56.1335,496994.81914155,0
+FRT.US,D,20110307,000000,56.4307,56.6692,55.8265,55.9966,612827.09524281,0
+FRT.US,D,20110308,000000,56.0054,56.853,56.0054,56.6624,424914.06074534,0
+FRT.US,D,20110309,000000,56.6262,57.1795,56.3319,56.8159,469770.31143277,0
+FRT.US,D,20110310,000000,56.4688,56.8452,56.1921,56.3544,1063273.7855925,0
+FRT.US,D,20110311,000000,56.2606,56.6184,56.0601,56.4414,1043442.8056582,0
+FRT.US,D,20110314,000000,56.1207,56.4043,55.8206,55.8265,696154.64913998,0
+FRT.US,D,20110315,000000,55.368,56.0895,54.6788,55.6261,644334.48906007,0
+FRT.US,D,20110316,000000,55.6446,55.9771,54.9134,55.064,613973.76716247,0
+FRT.US,D,20110317,000000,55.7072,55.722,55.1617,55.5958,566084.61527811,0
+FRT.US,D,20110318,000000,56.0601,56.2077,55.6368,56.1413,1168682.701425,0
+FRT.US,D,20110321,000000,56.6408,56.7406,56.373,56.4825,602135.73493576,0
+FRT.US,D,20110322,000000,56.3153,56.6908,55.8539,55.9663,323514.91647842,0
+FRT.US,D,20110323,000000,56.0328,56.0328,54.9476,55.1686,476275.96121777,0
+FRT.US,D,20110324,000000,55.4394,55.717,54.9134,55.5548,451972.85850678,0
+FRT.US,D,20110325,000000,55.5988,56.4884,55.4726,55.9663,277257.29154485,0
+FRT.US,D,20110328,000000,56.1081,56.2606,55.6066,55.6798,343326.46129539,0
+FRT.US,D,20110329,000000,55.6936,55.9907,55.1011,55.8686,427301.51146833,0
+FRT.US,D,20110330,000000,55.9663,56.0895,55.6858,56.0455,717653.98045778,0
+FRT.US,D,20110331,000000,55.9751,56.6966,55.9165,56.3515,604988.60557261,0
+FRT.US,D,20110401,000000,56.7122,56.8227,56.1413,56.3799,491284.98626421,0
+FRT.US,D,20110404,000000,56.6184,56.8696,56.1921,56.5598,305142.59324124,0
+FRT.US,D,20110405,000000,56.3486,56.7406,56.1413,56.3378,433520.74899865,0
+FRT.US,D,20110406,000000,56.5988,56.5988,56.0895,56.2009,497013.23135792,0
+FRT.US,D,20110407,000000,56.1277,56.2195,55.1217,55.4247,797232.6025213,0
+FRT.US,D,20110408,000000,55.6261,55.8539,55.1011,55.7757,775381.3932906,0
+FRT.US,D,20110411,000000,55.7288,56.4884,55.6368,56.2831,585906.38910418,0
+FRT.US,D,20110412,000000,56.0377,56.4551,55.9526,56.2195,762438.62808153,0
+FRT.US,D,20110413,000000,56.3926,56.4884,55.894,56.0377,458069.34792794,0
+FRT.US,D,20110414,000000,55.7444,57.2245,55.7366,57.1247,567561.68419156,0
+FRT.US,D,20110415,000000,57.1795,57.8003,56.9781,57.7944,647426.71850976,0
+FRT.US,D,20110418,000000,57.29,57.5032,57.0847,57.4582,1165570.0139571,0
+FRT.US,D,20110419,000000,57.549,58.0203,57.4953,57.7622,704663.13890597,0
+FRT.US,D,20110420,000000,58.0271,58.5902,57.6156,58.5326,634882.88465544,0
+FRT.US,D,20110421,000000,58.5326,59.4006,57.9959,58.9569,962546.68722316,0
+FRT.US,D,20110425,000000,58.8933,59.6852,58.6313,59.2198,625142.8221943,0
+FRT.US,D,20110426,000000,59.2951,59.7008,59.0527,59.3928,579256.51029092,0
+FRT.US,D,20110427,000000,59.384,59.5708,58.9607,59.5708,863480.77993101,0
+FRT.US,D,20110428,000000,59.5024,61.0177,59.2403,60.8895,1001426.1278958,0
+FRT.US,D,20110429,000000,60.7761,60.9473,59.9481,60.5044,596275.53562471,0
+FRT.US,D,20110502,000000,60.6354,60.8104,59.9217,60.5797,467604.83020716,0
+FRT.US,D,20110503,000000,60.2639,60.9061,59.7086,60.519,524622.34980871,0
+FRT.US,D,20110504,000000,60.519,60.6755,60.1241,60.5122,583690.78573401,0
+FRT.US,D,20110505,000000,60.173,60.7243,59.8572,60.4018,619317.40151418,0
+FRT.US,D,20110506,000000,61.1047,61.3276,60.1241,60.8025,1133671.8719924,0
+FRT.US,D,20110509,000000,60.6168,60.7791,60.0703,60.1671,846963.99894383,0
+FRT.US,D,20110510,000000,60.1876,60.2952,59.9677,60.2639,1141016.3005233,0
+FRT.US,D,20110511,000000,60.1241,60.39,59.2863,59.4486,1188441.0553946,0
+FRT.US,D,20110512,000000,59.7233,59.7233,59.0575,59.1533,791227.15128108,0
+FRT.US,D,20110513,000000,59.4066,59.4066,58.688,58.9226,594356.57351831,0
+FRT.US,D,20110516,000000,58.6498,59.4486,58.6498,59.2198,695805.83992981,0
+FRT.US,D,20110517,000000,58.9763,59.4515,58.7613,59.1035,458773.10375374,0
+FRT.US,D,20110518,000000,59.0879,59.7399,58.8659,59.5747,576491.6091323,0
+FRT.US,D,20110519,000000,59.4886,59.8572,59.2794,59.5904,716625.96504365,0
+FRT.US,D,20110520,000000,59.299,59.5112,58.472,58.6724,758467.7267505,0
+FRT.US,D,20110523,000000,58.1825,58.8513,58.0779,58.5248,558787.24018908,0
+FRT.US,D,20110524,000000,58.5844,58.7564,58.1483,58.5178,392656.88056137,0
+FRT.US,D,20110525,000000,58.384,59.1171,57.9626,58.8063,524497.55589775,0
+FRT.US,D,20110526,000000,58.6244,58.9921,58.4808,58.9167,686980.25088185,0
+FRT.US,D,20110527,000000,59.1221,59.1875,58.6724,58.8825,596468.86389662,0
+FRT.US,D,20110531,000000,59.4515,60.7947,59.2218,60.5337,1942530.7662522,0
+FRT.US,D,20110601,000000,60.565,60.6823,58.8806,58.9607,825010.49962217,0
+FRT.US,D,20110602,000000,59.0458,59.3498,58.6,58.6646,615486.63760775,0
+FRT.US,D,20110603,000000,58.4084,59.0487,57.8003,58.642,758369.52826317,0
+FRT.US,D,20110606,000000,58.5472,58.8063,58.12,58.1669,612744.24026914,0
+FRT.US,D,20110607,000000,58.3155,58.7906,57.9343,58.5316,736409.89153606,0
+FRT.US,D,20110608,000000,58.2696,58.6498,57.8541,58.2363,546202.49029837,0
+FRT.US,D,20110609,000000,58.3028,58.3028,57.5412,57.684,881453.14891253,0
+FRT.US,D,20110610,000000,57.4034,57.5324,56.3505,56.4434,720023.0189644,0
+FRT.US,D,20110613,000000,56.459,57.3242,56.459,56.9527,827965.66034998,0
+FRT.US,D,20110614,000000,57.7172,57.8062,57.1707,57.5862,785560.28024194,0
+FRT.US,D,20110615,000000,57.0975,57.2401,56.4942,56.8902,791145.31920831,0
+FRT.US,D,20110616,000000,56.9791,58.338,56.8296,58.1503,990597.69886689,0
+FRT.US,D,20110617,000000,58.5316,58.9725,58.0535,58.7672,1381136.1516445,0
+FRT.US,D,20110620,000000,58.6929,59.649,58.599,59.5228,700739.29101678,0
+FRT.US,D,20110621,000000,59.9647,60.2893,59.4173,60.172,948191.29585794,0
+FRT.US,D,20110622,000000,60.0997,60.5885,59.9257,59.9765,1039691.8280228,0
+FRT.US,D,20110623,000000,59.517,59.517,58.2363,58.642,880967.27098048,0
+FRT.US,D,20110624,000000,58.6352,58.9519,58.0936,58.3683,801042.90840953,0
+FRT.US,D,20110627,000000,58.4954,58.7985,58.3106,58.5902,476291.30473141,0
+FRT.US,D,20110628,000000,58.642,58.9999,58.2275,58.9999,455454.81320303,0
+FRT.US,D,20110629,000000,59.2218,59.9257,58.9109,59.822,674017.0276546,0
+FRT.US,D,20110630,000000,59.8503,59.8797,59.2736,59.3195,975659.25398321,0
+FRT.US,D,20110701,000000,59.4594,60.5572,59.4114,60.4926,716050.07183154,0
+FRT.US,D,20110705,000000,60.0371,60.9609,60.0019,60.9023,726112.3480792,0
+FRT.US,D,20110706,000000,60.7077,61.7401,60.61,61.5671,489571.62724064,0
+FRT.US,D,20110707,000000,61.8877,62.3492,61.6032,62.2826,451909.43865038,0
+FRT.US,D,20110708,000000,61.6179,62.2456,61.2836,62.2456,482986.19118469,0
+FRT.US,D,20110711,000000,61.481,61.9337,61.2836,61.4458,629506.51747462,0
+FRT.US,D,20110712,000000,61.2982,62.4606,61.2982,61.7313,524456.63986136,0
+FRT.US,D,20110713,000000,62.0431,62.0519,61.35,61.4165,914654.46663606,0
+FRT.US,D,20110714,000000,61.6482,61.8515,60.6295,60.6921,857501.92411444,0
+FRT.US,D,20110715,000000,60.9923,61.6551,60.4692,61.612,497198.37642256,0
+FRT.US,D,20110718,000000,61.481,61.5436,60.5885,61.2836,468828.21969503,0
+FRT.US,D,20110719,000000,61.5847,62.0363,61.4116,61.9249,502521.55275607,0
+FRT.US,D,20110720,000000,62.1048,62.398,61.7313,62.1937,464818.44812943,0
+FRT.US,D,20110721,000000,62.4469,62.6786,62.2748,62.4058,624226.30297931,0
+FRT.US,D,20110722,000000,62.3882,63.0833,62.1859,62.8781,582262.81606421,0
+FRT.US,D,20110725,000000,62.267,62.4704,61.962,62.1468,594487.50483474,0
+FRT.US,D,20110726,000000,62.2562,62.5056,61.7528,61.962,463851.80676987,0
+FRT.US,D,20110727,000000,61.7167,61.7528,60.1045,60.1857,670972.87454766,0
+FRT.US,D,20110728,000000,60.3676,60.7733,59.6891,60.3157,823707.32386336,0
+FRT.US,D,20110729,000000,59.4662,60.8847,59.1328,60.8221,812484.05508332,0
+FRT.US,D,20110801,000000,61.1262,62.0363,59.6138,60.0107,742193.37327889,0
+FRT.US,D,20110802,000000,59.7057,59.8953,58.6137,58.6586,570602.76859578,0
+FRT.US,D,20110803,000000,58.9793,58.9793,56.7338,58.3458,480472.92364982,0
+FRT.US,D,20110804,000000,57.7622,58.3878,56.8325,56.8325,1643240.1891147,0
+FRT.US,D,20110805,000000,57.4288,57.4542,55.7562,56.0905,1542363.7472125,0
+FRT.US,D,20110808,000000,54.9046,54.9046,52.4449,52.4449,1880452.9558509,0
+FRT.US,D,20110809,000000,53.3855,57.815,52.8292,57.7563,2020090.1819201,0
+FRT.US,D,20110810,000000,56.4238,60.5504,55.715,57.7338,2328337.2794219,0
+FRT.US,D,20110811,000000,58.0173,60.9609,57.7338,59.9041,1536985.3342299,0
+FRT.US,D,20110812,000000,60.2893,60.8661,58.9871,59.2843,834896.83691337,0
+FRT.US,D,20110815,000000,59.7536,60.8739,59.6138,60.7635,777778.05012178,0
+FRT.US,D,20110816,000000,60.0879,60.8827,59.78,60.5738,1444320.74083,0
+FRT.US,D,20110817,000000,60.8495,61.3432,60.1974,60.6853,616939.15689938,0
+FRT.US,D,20110818,000000,58.8209,60.4262,58.6498,59.0927,1113004.1591141,0
+FRT.US,D,20110819,000000,58.3321,59.5366,58.1297,58.2608,746456.82427007,0
+FRT.US,D,20110822,000000,59.1582,59.299,57.7818,58.5248,764230.75047513,0
+FRT.US,D,20110823,000000,58.6186,59.649,57.9987,59.607,819221.9033748,0
+FRT.US,D,20110824,000000,59.8357,61.1262,59.1963,60.6041,1252630.1332734,0
+FRT.US,D,20110825,000000,61.0343,61.2562,59.5444,60.172,1575535.4008097,0
+FRT.US,D,20110826,000000,59.6783,60.5269,58.73,60.4194,921499.71952306,0
+FRT.US,D,20110829,000000,60.9101,62.0275,60.6374,61.9875,694205.0000063,0
+FRT.US,D,20110830,000000,61.7167,63.2544,60.9697,62.9201,723494.74465155,0
+FRT.US,D,20110831,000000,63.1996,63.6963,62.5026,63.0618,930312.01085919,0
+FRT.US,D,20110901,000000,63.318,63.3815,61.135,61.5671,612461.91961809,0
+FRT.US,D,20110902,000000,60.4644,61.398,60.214,60.2463,476819.12160076,0
+FRT.US,D,20110906,000000,59.2755,60.8339,58.4406,60.696,869256.07846657,0
+FRT.US,D,20110907,000000,61.526,62.3022,60.171,62.2474,817141.32292468,0
+FRT.US,D,20110908,000000,62.0079,62.5564,61.5182,61.8711,649532.8714826,0
+FRT.US,D,20110909,000000,61.1467,61.5592,59.8465,60.2864,699281.65722061,0
+FRT.US,D,20110912,000000,59.5112,60.4868,59.2022,60.4634,543995.07013547,0
+FRT.US,D,20110913,000000,60.6198,60.8113,59.8328,60.5278,487945.21479439,0
+FRT.US,D,20110914,000000,60.8631,61.0597,59.6089,60.7498,584348.51101887,0
+FRT.US,D,20110915,000000,61.305,61.3686,60.5034,61.1926,539178.2297522,0
+FRT.US,D,20110916,000000,61.1653,61.7293,59.9941,60.8807,1053988.9140362,0
+FRT.US,D,20110919,000000,60.2893,60.3764,59.3352,59.3987,1085116.8116159,0
+FRT.US,D,20110920,000000,59.6011,60.3968,59.2433,59.5932,873075.59046298,0
+FRT.US,D,20110921,000000,59.5932,60.3519,58.5844,58.7701,1560915.0781089,0
+FRT.US,D,20110922,000000,57.4083,59.4408,57.3721,59.0898,1633582.9816272,0
+FRT.US,D,20110923,000000,58.7388,59.3205,57.7114,59.2648,1010918.6483368,0
+FRT.US,D,20110926,000000,59.6764,59.6764,58.4211,59.0575,1462499.7357952,0
+FRT.US,D,20110927,000000,59.9795,60.0811,58.8014,59.1035,855990.07657007,0
+FRT.US,D,20110928,000000,59.0898,59.518,57.2753,57.3555,765376.39949388,0
+FRT.US,D,20110929,000000,58.1542,59.1328,57.9675,59.124,922356.91048529,0
+FRT.US,D,20110930,000000,58.5648,59.2452,57.8189,57.8639,976958.3381384,0
+FRT.US,D,20111003,000000,57.642,58.3664,56.2235,56.2733,1690836.7913389,0
+FRT.US,D,20111004,000000,55.5274,58.517,54.9379,58.4348,1086337.1324011,0
+FRT.US,D,20111005,000000,58.1885,58.2529,54.5322,57.3614,1218649.3650568,0
+FRT.US,D,20111006,000000,57.1365,58.4632,56.6966,58.3859,1088147.667011,0
+FRT.US,D,20111007,000000,58.5609,58.7838,57.2303,57.3203,914625.8254106,0
+FRT.US,D,20111010,000000,58.2109,59.6646,58.1611,59.6158,639937.03804973,0
+FRT.US,D,20111011,000000,58.8913,59.4515,57.4269,57.592,1108471.6851837,0
+FRT.US,D,20111012,000000,58.0829,59.257,57.5784,58.4554,771680.53779969,0
+FRT.US,D,20111013,000000,58.1611,58.2666,56.8393,57.7114,765384.58270115,0
+FRT.US,D,20111014,000000,58.4064,58.9559,57.7338,58.8229,520863.18896596,0
+FRT.US,D,20111017,000000,58.6733,58.6821,57.0817,57.2685,634938.12130456,0
+FRT.US,D,20111018,000000,57.4181,58.8288,57.0603,58.6137,781969.89804927,0
+FRT.US,D,20111019,000000,58.8014,59.1103,58.1483,58.4554,802487.24449387,0
+FRT.US,D,20111020,000000,58.731,59.0976,57.5129,58.6068,744533.77056004,0
+FRT.US,D,20111021,000000,59.432,59.8103,58.7701,59.6764,693867.44270613,0
+FRT.US,D,20111024,000000,59.6812,61.35,59.4515,61.3119,620420.08869471,0
+FRT.US,D,20111025,000000,60.8925,61.2396,60.3098,60.4468,620134.69934094,0
+FRT.US,D,20111026,000000,61.1105,61.1105,60.0577,60.8847,604397.36884687,0
+FRT.US,D,20111027,000000,61.9405,63.2154,61.6853,62.7157,875017.05638939,0
+FRT.US,D,20111028,000000,62.3775,62.7481,61.8671,62.4664,639234.30512484,0
+FRT.US,D,20111031,000000,61.6169,63.276,61.5397,62.3168,565363.47013684,0
+FRT.US,D,20111101,000000,61.1183,62.1908,59.5708,59.6969,1048610.5010535,0
+FRT.US,D,20111102,000000,60.7195,61.7371,60.1407,61.6013,886848.95121064,0
+FRT.US,D,20111103,000000,62.0617,62.5632,61.0871,62.2846,492432.68108477,0
+FRT.US,D,20111104,000000,62.0901,62.9142,61.4976,62.6943,425143.1905491,0
+FRT.US,D,20111107,000000,62.489,63.1918,62.0011,62.9015,415655.78461262,0
+FRT.US,D,20111108,000000,63.2594,63.6787,61.6785,63.5819,463544.93649699,0
+FRT.US,D,20111109,000000,62.4811,62.6835,60.3597,60.654,607501.87310748,0
+FRT.US,D,20111110,000000,61.2004,61.305,59.8465,60.5454,840530.97512341,0
+FRT.US,D,20111111,000000,60.8729,61.9767,60.654,61.7831,696355.13771827,0
+FRT.US,D,20111114,000000,61.6228,61.6785,60.5914,60.7048,731268.79156445,0
+FRT.US,D,20111115,000000,60.7126,61.9083,60.4096,61.442,304087.98240345,0
+FRT.US,D,20111116,000000,61.0284,61.875,60.6452,61.0665,503666.1788739,0
+FRT.US,D,20111117,000000,60.9287,61.3686,59.9941,60.3216,450560.23235063,0
+FRT.US,D,20111118,000000,60.7126,60.8339,59.9452,60.7595,462366.55464914,0
+FRT.US,D,20111121,000000,59.8895,60.4946,59.5844,59.9873,841199.95231828,0
+FRT.US,D,20111122,000000,60.0077,60.2786,59.5756,59.9745,409629.87535422,0
+FRT.US,D,20111123,000000,59.432,59.4955,58.1483,58.1757,536514.59578363,0
+FRT.US,D,20111125,000000,58.1835,59.3205,57.856,58.3009,154547.0297275,0
+FRT.US,D,20111128,000000,60.1339,60.2629,59.1035,60.1036,572001.07413919,0
+FRT.US,D,20111129,000000,60.2708,60.2708,59.5238,59.9305,408263.27973901,0
+FRT.US,D,20111130,000000,61.6629,62.2006,60.9219,62.0871,982254.91904826,0
+FRT.US,D,20111201,000000,61.6687,62.0441,61.2708,61.3744,487185.19941856,0
+FRT.US,D,20111202,000000,63.2368,64.1578,62.3902,62.7675,2148920.4598796,0
+FRT.US,D,20111205,000000,62.6835,63.1596,62.397,62.7675,1021408.4971647,0
+FRT.US,D,20111206,000000,62.7079,62.9249,62.1722,62.4752,573711.36446003,0
+FRT.US,D,20111207,000000,62.4117,63.3854,61.9385,63.2506,3114544.0330388,0
+FRT.US,D,20111208,000000,62.5945,62.9563,62.0343,62.2396,548029.3913229,0
+FRT.US,D,20111209,000000,62.446,63.7051,62.3784,63.1918,565057.62276487,0
+FRT.US,D,20111212,000000,62.5632,62.7314,61.5886,62.5769,698568.69528662,0
+FRT.US,D,20111213,000000,63.0863,63.6396,62.0617,62.4733,907636.34349536,0
+FRT.US,D,20111214,000000,62.135,63.6875,61.9151,62.8595,858339.67995941,0
+FRT.US,D,20111215,000000,63.4617,63.4617,62.2035,62.8369,1064492.0605758,0
+FRT.US,D,20111216,000000,63.2232,64.2066,63.055,63.5076,1370245.3256601,0
+FRT.US,D,20111219,000000,63.5174,64.0384,63.1518,63.2222,554341.71283599,0
+FRT.US,D,20111220,000000,64.0091,64.888,63.971,64.3259,779465.8366226,0
+FRT.US,D,20111221,000000,64.4266,64.4823,63.9085,64.0551,647708.01625989,0
+FRT.US,D,20111222,000000,64.3787,65.3885,64.1578,64.7043,827300.77475875,0
+FRT.US,D,20111223,000000,64.9076,65.4247,64.7237,64.8049,713511.23177394,0
+FRT.US,D,20111227,000000,64.6827,65.2732,64.5057,64.9076,681796.18907204,0
+FRT.US,D,20111228,000000,65.0708,65.1334,64.1,64.1,382752.13105379,0
+FRT.US,D,20111229,000000,64.1851,64.7306,64.1851,64.5253,512479.49311095,0
+FRT.US,D,20111230,000000,64.4823,64.7111,64.192,64.1998,560442.2938608,0
+FRT.US,D,20120103,000000,65.1402,65.7023,63.9554,64.1998,771651.89657422,0
+FRT.US,D,20120104,000000,63.9622,64.234,63.1097,63.1244,792923.12098919,0
+FRT.US,D,20120105,000000,63.1176,63.8899,62.8145,63.7501,626287.44831214,0
+FRT.US,D,20120106,000000,63.8733,64.1138,63.2368,63.6435,339109.04084514,0
+FRT.US,D,20120109,000000,63.6269,63.97,63.2154,63.3737,285137.72015236,0
+FRT.US,D,20120110,000000,64.0384,64.9584,63.97,64.6045,654725.1164997,0
+FRT.US,D,20120111,000000,64.3278,64.9506,64.2066,64.7717,671134.49289137,0
+FRT.US,D,20120112,000000,64.8157,64.8802,63.9759,64.0805,655826.78077933,0
+FRT.US,D,20120113,000000,63.5937,63.9475,63.3092,63.7609,493782.91028543,0
+FRT.US,D,20120117,000000,64.146,64.3816,64.0678,64.2027,682149.08988585,0
+FRT.US,D,20120118,000000,64.4266,64.8645,64.1508,64.3142,699712.29850354,0
+FRT.US,D,20120119,000000,64.4119,65.1608,64.2574,64.888,617411.7371196,0
+FRT.US,D,20120120,000000,64.7111,65.3954,64.4403,65.2468,1031169.0176441,0
+FRT.US,D,20120123,000000,65.2468,65.9047,65.1402,65.6183,448407.02593594,0
+FRT.US,D,20120124,000000,65.281,65.9614,65.1842,65.8754,345636.17154925,0
+FRT.US,D,20120125,000000,65.6095,66.7474,65.5499,66.6183,501144.72813177,0
+FRT.US,D,20120126,000000,66.9674,67.3995,66.7181,67.3056,701560.68044718,0
+FRT.US,D,20120127,000000,66.9889,67.5061,66.4287,67.3115,589146.93918577,0
+FRT.US,D,20120130,000000,66.853,67.3183,66.7044,67.1991,697776.9699826,0
+FRT.US,D,20120131,000000,67.2978,67.4503,66.3261,66.8246,947122.36440742,0
+FRT.US,D,20120201,000000,67.1727,67.5579,67.0592,67.5275,576561.16639415,0
+FRT.US,D,20120202,000000,67.7162,67.9254,67.1434,67.2929,385176.40620952,0
+FRT.US,D,20120203,000000,67.9568,68.2099,67.4905,68.1346,535317.8017194,0
+FRT.US,D,20120206,000000,67.8844,68.4025,67.5061,68.3673,448627.97253241,0
+FRT.US,D,20120207,000000,68.3018,68.5765,68.0418,68.2754,421641.80073556,0
+FRT.US,D,20120208,000000,68.207,68.5843,67.6029,68.4505,509047.66055927,0
+FRT.US,D,20120209,000000,68.4015,68.5765,67.3829,67.8854,637193.6178102,0
+FRT.US,D,20120210,000000,66.898,68.1415,66.898,67.3408,656029.31515943,0
+FRT.US,D,20120213,000000,67.9832,69.2179,67.772,69.2179,686492.32714798,0
+FRT.US,D,20120214,000000,69.1035,69.1035,68.1894,68.5765,485710.17630694,0
+FRT.US,D,20120215,000000,68.7271,68.8688,67.7475,68.2754,800010.80139175,0
+FRT.US,D,20120216,000000,67.2274,68.9274,67.2274,68.3829,696254.89342913,0
+FRT.US,D,20120217,000000,68.7154,68.8982,68.12,68.3321,674971.39420324,0
+FRT.US,D,20120221,000000,68.5111,68.8835,67.1228,67.3115,869982.33811237,0
+FRT.US,D,20120222,000000,67.247,68.036,67.2274,67.7534,864793.16179801,0
+FRT.US,D,20120223,000000,67.5539,68.5375,67.4905,68.4083,796953.35057298,0
+FRT.US,D,20120224,000000,68.6909,68.7632,67.7475,68.6684,540450.71848374,0
+FRT.US,D,20120227,000000,68.4875,68.6215,67.5344,68.4025,729367.21877352,0
+FRT.US,D,20120228,000000,68.4875,68.7574,67.3183,67.5197,549627.16254369,0
+FRT.US,D,20120229,000000,67.727,68.0564,67.16,67.4523,752596.27552944,0
+FRT.US,D,20120301,000000,67.7006,68.2187,67.596,67.9714,641220.77869127,0
+FRT.US,D,20120302,000000,67.8658,68.2647,67.552,68.1728,571199.11982607,0
+FRT.US,D,20120305,000000,68.2256,68.4231,67.6723,68.2959,591356.40515048,0
+FRT.US,D,20120306,000000,67.6654,68.3047,67.6321,67.9744,709277.44490914,0
+FRT.US,D,20120307,000000,67.9098,68.469,67.4817,68.2647,570492.29529754,0
+FRT.US,D,20120308,000000,68.2989,68.6137,67.2304,67.7153,741080.45708925,0
+FRT.US,D,20120309,000000,67.8658,68.207,67.5862,67.8208,494541.90276035,0
+FRT.US,D,20120312,000000,67.945,68.294,67.6654,67.8296,788350.75392331,0
+FRT.US,D,20120313,000000,68.1728,69.1436,67.8854,69.1436,875400.64423048,0
+FRT.US,D,20120314,000000,69.1436,69.7194,68.6205,68.7271,712112.92623053,0
+FRT.US,D,20120315,000000,69.3743,69.3743,68.294,68.5843,887547.59253188,0
+FRT.US,D,20120316,000000,68.5843,68.991,67.8003,68.7632,1035375.1861842,0
+FRT.US,D,20120319,000000,68.7271,69.8532,68.4065,69.4701,730412.62350312,0
+FRT.US,D,20120320,000000,69.1377,69.6265,68.9822,69.3684,571324.93663794,0
+FRT.US,D,20120321,000000,69.3831,69.781,69.1611,69.2619,701249.71857065,0
+FRT.US,D,20120322,000000,68.7437,68.8932,67.8003,68.2598,526233.41874133,0
+FRT.US,D,20120323,000000,69.3215,69.3215,68.122,68.6841,789166.00594826,0
+FRT.US,D,20120326,000000,69.1484,69.5698,68.8571,69.3831,435663.72640425,0
+FRT.US,D,20120327,000000,69.342,69.6822,69.0986,69.3215,419746.36535008,0
+FRT.US,D,20120328,000000,69.2042,69.2814,68.0164,68.6909,765271.0407002,0
+FRT.US,D,20120329,000000,68.1317,68.7525,67.7788,68.4935,477317.27434373,0
+FRT.US,D,20120330,000000,68.8278,69.5629,68.4573,68.9636,587987.9924552,0
+FRT.US,D,20120402,000000,69.0302,69.5111,68.5765,69.0742,559868.44645052,0
+FRT.US,D,20120403,000000,69.1905,69.6021,68.907,69.5698,572239.41005112,0
+FRT.US,D,20120404,000000,69.2208,69.3889,68.6753,68.9754,416496.60916031,0
+FRT.US,D,20120405,000000,68.7906,69.1152,68.5765,68.7144,147285.4561703,0
+FRT.US,D,20120409,000000,67.945,68.8698,67.9274,68.5296,583970.03768232,0
+FRT.US,D,20120410,000000,68.6508,68.6508,67.4298,67.6507,983009.81991954,0
+FRT.US,D,20120411,000000,68.1591,68.5237,67.5862,68.5159,610049.91927327,0
+FRT.US,D,20120412,000000,68.4935,68.7525,68.0848,68.7437,536553.46601819,0
+FRT.US,D,20120413,000000,68.4426,68.8992,68.1591,68.2441,305049.50925846,0
+FRT.US,D,20120416,000000,68.5765,69.5483,68.5765,69.0233,630839.35735982,0
+FRT.US,D,20120417,000000,69.4545,69.8044,68.9979,69.2687,732312.15049223,0
+FRT.US,D,20120418,000000,69.2296,69.4701,68.9558,69.1152,564248.50814539,0
+FRT.US,D,20120419,000000,69.1064,69.4897,68.6753,69.0233,419999.02187476,0
+FRT.US,D,20120420,000000,69.2481,70.2609,69.2355,69.9618,380766.68038827,0
+FRT.US,D,20120423,000000,69.5483,69.647,68.7271,69.2687,469355.01366347,0
+FRT.US,D,20120424,000000,69.4417,70.3685,69.3977,70.3685,455896.70639597,0
+FRT.US,D,20120425,000000,70.823,71.2797,70.4233,71.2288,468539.76163852,0
+FRT.US,D,20120426,000000,70.9814,71.657,70.7214,71.3921,535394.51928763,0
+FRT.US,D,20120427,000000,71.2151,72.2337,71.0812,71.8428,506162.05709331,0
+FRT.US,D,20120430,000000,71.6873,71.8975,71.1741,71.7186,413156.83769049,0
+FRT.US,D,20120501,000000,71.6922,73.1313,71.6922,72.4039,478103.88514321,0
+FRT.US,D,20120502,000000,71.8428,72.751,71.6071,72.6464,476399.73222782,0
+FRT.US,D,20120503,000000,72.8673,72.9729,72.3189,72.3189,510221.95080348,0
+FRT.US,D,20120504,000000,72.2749,72.4772,71.917,72.0852,434153.92466168,0
+FRT.US,D,20120507,000000,71.4986,72.967,70.5797,72.6962,377371.67226934,0
+FRT.US,D,20120508,000000,72.2416,73.0335,72.2337,72.6043,733856.73086572,0
+FRT.US,D,20120509,000000,72.092,72.6464,71.8711,72.1977,632765.47977258,0
+FRT.US,D,20120510,000000,72.6366,72.6766,71.5719,71.9659,516307.18831464,0
+FRT.US,D,20120511,000000,71.9503,72.6131,71.5719,72.3501,684390.26577877,0
+FRT.US,D,20120514,000000,71.8271,72.3277,71.5582,71.5846,504088.63694957,0
+FRT.US,D,20120515,000000,71.7488,72.356,71.4575,71.8183,550706.3230033,0
+FRT.US,D,20120516,000000,71.9659,71.9659,70.6862,70.9218,545162.20007332,0
+FRT.US,D,20120517,000000,70.7166,71.0577,68.7369,68.7369,719592.37768146,0
+FRT.US,D,20120518,000000,69.1484,69.2745,67.816,67.9226,664499.95759176,0
+FRT.US,D,20120521,000000,68.2862,69.3684,67.595,69.2129,887426.89022455,0
+FRT.US,D,20120522,000000,69.4417,70.3685,69.2687,70.0107,590222.00804175,0
+FRT.US,D,20120523,000000,69.8318,70.2453,69.0742,70.1182,458461.11897632,0
+FRT.US,D,20120524,000000,70.2238,70.7918,69.7047,70.6735,323899.52722042,0
+FRT.US,D,20120525,000000,70.5797,70.8652,69.954,70.2453,342371.07184583,0
+FRT.US,D,20120529,000000,70.4447,71.4918,70.3685,71.1418,510279.23325442,0
+FRT.US,D,20120530,000000,70.4095,70.65,69.4027,69.5405,418157.80023749,0
+FRT.US,D,20120531,000000,69.6627,70.3587,68.9432,70.0244,902913.60999577,0
+FRT.US,D,20120601,000000,68.8317,69.254,68.4025,68.861,764697.19328991,0
+FRT.US,D,20120604,000000,68.8502,69.1064,68.1591,68.6362,649653.57378994,0
+FRT.US,D,20120605,000000,68.6391,70.0752,68.2783,69.9579,499362.83474726,0
+FRT.US,D,20120606,000000,70.6588,71.2709,70.2003,71.2141,649625.95546538,0
+FRT.US,D,20120607,000000,71.8144,71.8144,70.3421,70.6119,1206372.5083398,0
+FRT.US,D,20120608,000000,70.5621,71.2357,70.3969,71.2279,551329.26965725,0
+FRT.US,D,20120611,000000,71.3569,71.6257,69.7389,69.7888,601096.46761162,0
+FRT.US,D,20120612,000000,70.0166,70.5191,69.6431,70.5191,427783.29779674,0
+FRT.US,D,20120613,000000,70.4291,70.9189,69.6128,69.8084,417093.98329152,0
+FRT.US,D,20120614,000000,70.129,70.8906,69.8152,70.6666,426384.99225334,0
+FRT.US,D,20120615,000000,70.9316,71.2415,70.3421,70.9697,656001.69683487,0
+FRT.US,D,20120618,000000,70.826,72.0891,70.5445,71.8662,380022.00852609,0
+FRT.US,D,20120619,000000,71.7938,72.706,71.6081,72.4635,449363.43828641,0
+FRT.US,D,20120620,000000,72.5848,72.9709,71.1115,72.572,572637.31850495,0
+FRT.US,D,20120621,000000,72.6708,72.9132,71.6814,71.9874,561221.74435391,0
+FRT.US,D,20120622,000000,72.0959,72.2963,71.3627,71.8378,653066.99412525,0
+FRT.US,D,20120625,000000,71.2141,72.0676,71.1252,71.7734,608381.56788973,0
+FRT.US,D,20120626,000000,71.8887,72.2611,71.3783,72.0079,361653.77689255,0
+FRT.US,D,20120627,000000,71.9454,72.5232,71.6433,72.4039,415021.58604868,0
+FRT.US,D,20120628,000000,71.8662,73.3443,71.7068,73.2701,516247.86006188,0
+FRT.US,D,20120629,000000,74.3347,74.672,73.8253,74.672,686796.12871812,0
+FRT.US,D,20120702,000000,74.8401,75.4922,74.5644,75.4306,606190.51414138,0
+FRT.US,D,20120703,000000,75.5792,76.503,75.2331,76.4062,667887.80540432,0
+FRT.US,D,20120705,000000,76.3417,76.9067,75.6798,76.0963,413917.87596724,0
+FRT.US,D,20120706,000000,75.6652,76.2117,75.2331,76.0963,338016.5826737,0
+FRT.US,D,20120709,000000,76.0239,76.5176,75.8568,76.419,353779.48569051,0
+FRT.US,D,20120710,000000,76.7631,76.9137,75.4736,75.9633,374123.96188138,0
+FRT.US,D,20120711,000000,75.9321,76.1198,75.2751,75.9693,589348.45066496,0
+FRT.US,D,20120712,000000,75.4159,76.9937,74.9721,76.7064,580607.7623925,0
+FRT.US,D,20120713,000000,76.7631,77.4132,76.593,77.0915,504982.65234455,0
+FRT.US,D,20120716,000000,76.6008,77.3976,76.3212,77.0407,343336.69030448,0
+FRT.US,D,20120717,000000,77.4738,77.8189,76.3417,77.6849,511228.48529852,0
+FRT.US,D,20120718,000000,76.9137,77.6146,76.8061,77.1482,345471.48450281,0
+FRT.US,D,20120719,000000,77.1267,77.5549,76.4806,76.9067,492015.33751366,0
+FRT.US,D,20120720,000000,76.3583,77.0299,76.2117,76.4972,1131897.1389142,0
+FRT.US,D,20120723,000000,75.9751,76.6379,75.7043,76.4346,441429.81883161,0
+FRT.US,D,20120724,000000,76.4346,76.7064,75.7776,76.1198,645487.29838518,0
+FRT.US,D,20120725,000000,76.2361,76.5431,75.6965,76.1902,374729.51921986,0
+FRT.US,D,20120726,000000,76.9225,77.6067,76.2048,76.593,397883.90420938,0
+FRT.US,D,20120727,000000,76.9303,77.9733,76.9303,77.2294,325835.87864228,0
+FRT.US,D,20120730,000000,77.1482,78.1933,76.8159,77.7739,301311.82933482,0
+FRT.US,D,20120731,000000,77.6498,78.1327,77.5373,77.9519,398800.42342437,0
+FRT.US,D,20120801,000000,77.9274,78.9069,77.29,77.4386,472531.12098776,0
+FRT.US,D,20120802,000000,77.1991,77.1991,75.63,76.8608,643216.45836588,0
+FRT.US,D,20120803,000000,77.4552,78.1327,77.3467,77.641,436036.06233533,0
+FRT.US,D,20120806,000000,77.8825,77.8825,76.6379,76.676,625863.96733557,0
+FRT.US,D,20120807,000000,76.4658,76.6008,74.8811,75.6798,734200.42557134,0
+FRT.US,D,20120808,000000,75.7776,75.9487,75.0259,75.4345,380747.24527099,0
+FRT.US,D,20120809,000000,75.3152,75.9829,74.7883,75.0317,348258.88948144,0
+FRT.US,D,20120810,000000,74.9408,75.2653,74.5986,74.8645,269930.25232945,0
+FRT.US,D,20120813,000000,74.9486,75.2575,74.6651,74.8645,313465.93794258,0
+FRT.US,D,20120814,000000,75.1441,75.7776,75.0533,75.3465,313003.58673146,0
+FRT.US,D,20120815,000000,75.2253,76.0465,75.1441,75.9175,544324.44422837,0
+FRT.US,D,20120816,000000,75.9693,76.7631,75.671,76.6213,475310.34275911,0
+FRT.US,D,20120817,000000,76.7064,76.7816,76.3036,76.5431,295586.65294384,0
+FRT.US,D,20120820,000000,76.3036,76.6154,75.9887,76.4658,435410.04697866,0
+FRT.US,D,20120821,000000,76.7367,76.9067,76.4658,76.8159,386877.49042217,0
+FRT.US,D,20120822,000000,76.8354,77.0358,76.4062,76.9781,447702.24720924,0
+FRT.US,D,20120823,000000,76.7308,77.115,76.6076,77.0641,508407.32458987,0
+FRT.US,D,20120824,000000,76.8061,77.2577,76.5685,77.0641,275872.28371327,0
+FRT.US,D,20120827,000000,77.2069,77.2294,76.7904,77.0729,269215.24459365,0
+FRT.US,D,20120828,000000,77.0729,77.245,76.5685,77.1825,301191.12702748,0
+FRT.US,D,20120829,000000,76.8863,77.461,76.8863,77.1482,270404.87835151,0
+FRT.US,D,20120830,000000,76.7709,77.3467,76.6633,77.1825,265742.49600559,0
+FRT.US,D,20120831,000000,77.4738,77.5549,76.7816,77.4132,555231.63662734,0
+FRT.US,D,20120904,000000,77.593,78.5472,77.0075,78.5472,588381.80930539,0
+FRT.US,D,20120905,000000,78.5071,78.5765,77.6224,78.2266,481685.06122769,0
+FRT.US,D,20120906,000000,78.427,78.7495,78.1063,78.2696,534759.29782277,0
+FRT.US,D,20120907,000000,78.25,78.4846,77.7973,78.1395,282567.17016655,0
+FRT.US,D,20120910,000000,78.1395,78.2266,77.4738,77.6566,303100.88302569,0
+FRT.US,D,20120911,000000,77.5373,78.1151,77.5373,77.8658,229704.67405975,0
+FRT.US,D,20120912,000000,77.8042,78.1151,77.5217,77.7788,261143.53351606,0
+FRT.US,D,20120913,000000,77.7651,78.469,77.7651,78.1845,470856.63219875,0
+FRT.US,D,20120914,000000,78.25,78.9157,77.9519,77.9899,356810.34108564,0
+FRT.US,D,20120917,000000,77.8893,78.5628,77.7329,77.7407,450115.27045496,0
+FRT.US,D,20120918,000000,77.7651,78.0995,77.1267,77.29,350296.50809335,0
+FRT.US,D,20120919,000000,77.3222,77.7084,76.9781,77.0075,271891.15337314,0
+FRT.US,D,20120920,000000,76.4972,76.6291,75.7639,75.892,684863.86889991,0
+FRT.US,D,20120921,000000,76.0689,76.5431,75.6798,75.6798,737950.3803059,0
+FRT.US,D,20120924,000000,75.8109,76.7142,75.3534,75.3778,558628.6905481,0
+FRT.US,D,20120925,000000,75.5978,75.8265,74.7374,74.8039,502146.14812225,0
+FRT.US,D,20120926,000000,74.9613,76.2048,74.754,75.8823,659311.80417831,0
+FRT.US,D,20120927,000000,75.9321,76.419,75.6798,75.8421,477154.63309911,0
+FRT.US,D,20120928,000000,75.7639,76.9869,75.5078,76.0553,812819.56658166,0
+FRT.US,D,20121001,000000,76.0553,76.4102,74.7619,75.9321,801350.80158332,0
+FRT.US,D,20121002,000000,76.0827,76.6546,75.7933,76.6379,353542.17267949,0
+FRT.US,D,20121003,000000,76.4424,77.7651,76.4424,77.5549,673015.6076641,0
+FRT.US,D,20121004,000000,77.7084,77.9186,77.0553,77.4552,499598.10195646,0
+FRT.US,D,20121005,000000,77.461,78.0056,77.0358,77.6224,360943.88366129,0
+FRT.US,D,20121008,000000,77.1482,77.6781,77.1209,77.6566,240708.01914423,0
+FRT.US,D,20121009,000000,77.4904,77.8403,77.1267,77.2069,291171.81261804,0
+FRT.US,D,20121010,000000,77.4132,77.7407,76.9997,77.7172,286109.47601646,0
+FRT.US,D,20121011,000000,77.8189,78.162,77.467,77.5852,730428.98991767,0
+FRT.US,D,20121012,000000,77.725,77.9519,77.33,77.6146,425930.82424948,0
+FRT.US,D,20121015,000000,77.8825,78.3448,77.4386,78.337,400645.73666528,0
+FRT.US,D,20121016,000000,78.4612,78.8541,78.1933,78.7183,337391.59021794,0
+FRT.US,D,20121017,000000,78.4612,78.8757,77.857,78.6557,654826.38368975,0
+FRT.US,D,20121018,000000,78.5374,79.5825,78.5374,79.473,703621.82578001,0
+FRT.US,D,20121019,000000,79.3908,79.8141,78.774,78.774,825283.61416503,0
+FRT.US,D,20121022,000000,77.5979,79.3214,77.5979,78.6078,448459.19388232,0
+FRT.US,D,20121023,000000,78.0427,78.1845,77.2225,77.8491,409855.93645525,0
+FRT.US,D,20121024,000000,78.1464,78.2852,76.9605,77.1825,482895.15300374,0
+FRT.US,D,20121025,000000,77.4826,77.8825,75.9175,76.7816,676817.73034506,0
+FRT.US,D,20121026,000000,76.9869,76.9869,75.8109,76.2273,440312.81103834,0
+FRT.US,D,20121031,000000,76.6448,77.8825,75.4257,77.8825,882311.36277569,0
+FRT.US,D,20121101,000000,77.7475,78.1229,76.4346,77.2832,737045.11300091,0
+FRT.US,D,20121102,000000,77.0984,77.7084,76.283,76.5108,659839.62104766,0
+FRT.US,D,20121105,000000,76.6154,77.3398,75.6798,76.3495,554902.26253446,0
+FRT.US,D,20121106,000000,76.6379,77.0201,75.2331,75.4658,816565.42971258,0
+FRT.US,D,20121107,000000,75.1529,76.546,75.0453,76.0739,610841.6445773,0
+FRT.US,D,20121108,000000,76.1521,76.1521,75.2575,75.2575,560882.14125193,0
+FRT.US,D,20121109,000000,74.9213,75.4658,74.537,74.8626,431467.7868731,0
+FRT.US,D,20121112,000000,74.2437,75.1295,74.2437,74.5214,191300.88231004,0
+FRT.US,D,20121113,000000,74.3034,74.9398,73.622,74.2789,464378.60073831,0
+FRT.US,D,20121114,000000,74.2115,74.2437,72.6346,72.7686,418120.97580474,0
+FRT.US,D,20121115,000000,72.8986,73.5976,71.921,72.0969,565692.84422974,0
+FRT.US,D,20121116,000000,72.3423,73.4108,72.1595,72.7598,599503.81089539,0
+FRT.US,D,20121119,000000,73.2877,73.9319,73.0775,73.1567,427474.38172205,0
+FRT.US,D,20121120,000000,73.3326,74.2037,72.7362,73.8859,457483.22570675,0
+FRT.US,D,20121121,000000,73.9016,74.4119,73.1429,74.1499,343494.21704456,0
+FRT.US,D,20121123,000000,74.5684,74.8694,71.5025,74.8694,180973.67472681,0
+FRT.US,D,20121126,000000,74.3924,75.7571,74.3924,75.1139,670105.45457632,0
+FRT.US,D,20121127,000000,74.7805,74.9545,73.5624,74.7619,598742.77261865,0
+FRT.US,D,20121128,000000,74.623,74.7022,73.8498,74.0179,559808.09529685,0
+FRT.US,D,20121129,000000,74.4119,74.7863,73.4832,74.0247,738762.56362812,0
+FRT.US,D,20121130,000000,74.1899,75.1441,73.9016,75.1441,1348650.8645577,0
+FRT.US,D,20121203,000000,74.9935,75.1813,74.366,74.9281,425787.61812214,0
+FRT.US,D,20121204,000000,74.8939,75.2028,74.586,74.9398,392176.11713386,0
+FRT.US,D,20121205,000000,74.9329,75.0747,74.5684,74.7717,312713.08287313,0
+FRT.US,D,20121206,000000,74.9281,75.7718,74.5438,75.4159,610680.02623359,0
+FRT.US,D,20121207,000000,75.1529,75.5714,74.9467,75.2751,645557.87854793,0
+FRT.US,D,20121210,000000,75.2575,75.5372,74.5214,75.1959,434008.67273252,0
+FRT.US,D,20121211,000000,75.0591,75.458,75.0375,75.3025,309981.93744452,0
+FRT.US,D,20121212,000000,75.1529,75.3944,74.9329,75.1139,348371.4085815,0
+FRT.US,D,20121213,000000,74.9329,75.2751,74.7238,75.1529,576893.60918976,0
+FRT.US,D,20121214,000000,74.9134,75.5978,74.495,74.6827,320063.64880946,0
+FRT.US,D,20121217,000000,74.8694,75.671,74.7971,74.9545,804849.12269412,0
+FRT.US,D,20121218,000000,74.9789,75.7933,74.9789,75.6378,523978.94513658,0
+FRT.US,D,20121219,000000,75.4736,75.6564,75.2253,75.2653,389052.17775597,0
+FRT.US,D,20121220,000000,75.3778,76.0689,75.2028,75.9018,456184.14155157,0
+FRT.US,D,20121221,000000,74.9281,76.2586,74.711,75.4922,1239696.5741725,0
+FRT.US,D,20121224,000000,75.1373,75.9693,74.846,75.5978,218988.76413087,0
+FRT.US,D,20121226,000000,75.8177,75.9487,75.1441,75.4492,301221.81405477,0
+FRT.US,D,20121227,000000,75.4306,75.9751,75.1441,75.849,290012.86588746,0
+FRT.US,D,20121228,000000,75.8763,76.1119,75.2751,75.3289,188352.8818886,0
+FRT.US,D,20121231,000000,75.2487,75.7512,75.0533,75.6564,356865.57773475,0
+FRT.US,D,20130102,000000,76.7464,77.0201,75.9829,76.6008,448264.84270951,0
+FRT.US,D,20130103,000000,77.1991,77.1991,75.8021,75.9975,522494.71591677,0
+FRT.US,D,20130104,000000,76.0327,76.5764,75.6965,76.4972,418930.09042424,0
+FRT.US,D,20130107,000000,76.3124,76.9869,76.2361,76.8863,465923.18111178,0
+FRT.US,D,20130108,000000,76.1295,76.5176,75.7278,76.198,490832.86406217,0
+FRT.US,D,20130109,000000,76.4806,76.9605,76.2586,76.4736,354590.64611182,0
+FRT.US,D,20130110,000000,76.7904,76.7904,76.2273,76.6633,418259.06742754,0
+FRT.US,D,20130111,000000,76.7142,77.0827,76.503,76.7142,853338.7174124,0
+FRT.US,D,20130114,000000,76.6448,77.2665,76.6008,77.2225,329702.44408053,0
+FRT.US,D,20130115,000000,77.3398,77.4826,76.9303,77.2832,376238.29806151,0
+FRT.US,D,20130116,000000,76.6819,77.2225,76.4102,76.4884,457282.73712847,0
+FRT.US,D,20130117,000000,76.7064,77.0475,76.1902,76.243,395244.81986264,0
+FRT.US,D,20130118,000000,76.3906,76.5274,75.9829,76.4346,520758.85307319,0
+FRT.US,D,20130122,000000,76.2586,77.0075,76.2586,76.8863,436113.80280446,0
+FRT.US,D,20130123,000000,76.5764,77.158,76.5764,76.9605,277046.57395748,0
+FRT.US,D,20130124,000000,76.8305,77.29,76.6546,76.7631,453941.94275775,0
+FRT.US,D,20130125,000000,77.0915,77.0915,76.375,76.6917,522556.08997134,0
+FRT.US,D,20130128,000000,76.9225,77.2069,76.5685,76.8608,547918.91802467,0
+FRT.US,D,20130129,000000,76.6379,77.2362,76.6379,77.0475,666696.12584465,0
+FRT.US,D,20130130,000000,76.8999,77.4992,76.55,77.3584,677814.035831,0
+FRT.US,D,20130131,000000,77.3584,77.4064,76.9605,76.9869,818611.23153177,0
+FRT.US,D,20130201,000000,77.3976,77.5979,77.0475,77.29,516772.60822851,0
+FRT.US,D,20130204,000000,77.2577,77.6634,76.9605,77.1072,525056.05979438,0
+FRT.US,D,20130205,000000,77.5148,77.5148,77.0123,77.2577,357757.54732791,0
+FRT.US,D,20130206,000000,76.9137,77.7475,76.9137,77.7172,355393.62332585,0
+FRT.US,D,20130207,000000,77.9733,78.0574,77.461,77.8121,647874.74910816,0
+FRT.US,D,20130208,000000,77.7876,78.4182,77.5471,78.3732,435910.24552346,0
+FRT.US,D,20130211,000000,78.2168,78.554,77.8189,78.4182,462651.94400292,0
+FRT.US,D,20130212,000000,78.2656,79.3126,78.2656,79.257,903458.81618058,0
+FRT.US,D,20130213,000000,79.2804,80.1906,77.4552,79.4153,563123.31714484,0
+FRT.US,D,20130214,000000,79.257,79.5336,78.8199,78.9402,269956.8477531,0
+FRT.US,D,20130215,000000,78.8619,79.082,78.294,78.9402,363839.71613635,0
+FRT.US,D,20130219,000000,78.8835,79.7419,78.8443,79.4896,417969.58647013,0
+FRT.US,D,20130220,000000,79.3214,79.9178,78.9069,78.9069,454014.56872232,0
+FRT.US,D,20130221,000000,78.9461,79.0908,78.0662,78.1327,466744.57054219,0
+FRT.US,D,20130222,000000,78.4368,78.5687,78.162,78.4368,443006.10913329,0
+FRT.US,D,20130225,000000,78.554,78.8131,77.1825,77.1991,578081.1971458,0
+FRT.US,D,20130226,000000,77.4552,78.1395,76.7709,77.2225,1027997.0019234,0
+FRT.US,D,20130227,000000,77.3672,78.2168,77.1991,77.8491,644343.69516825,0
+FRT.US,D,20130228,000000,77.857,77.9519,77.245,77.245,881023.53053051,0
+FRT.US,D,20130301,000000,77.0641,77.7084,76.2977,76.9067,858961.60371243,0
+FRT.US,D,20130304,000000,76.9507,77.6224,76.7064,77.508,593271.27565324,0
+FRT.US,D,20130305,000000,77.8121,78.5902,77.3897,78.5628,587770.11456146,0
+FRT.US,D,20130306,000000,78.5628,78.5628,77.8403,78.3448,421437.22055364,0
+FRT.US,D,20130307,000000,78.427,78.8757,77.7084,77.9343,956022.62522178,0
+FRT.US,D,20130308,000000,78.4113,78.4465,77.2665,77.3672,430284.29052071,0
+FRT.US,D,20130311,000000,77.4386,77.4386,76.8999,77.2362,489083.70350676,0
+FRT.US,D,20130312,000000,77.2147,77.3398,76.6692,76.8784,492196.39097465,0
+FRT.US,D,20130313,000000,76.8784,77.3134,76.6291,76.8442,446233.36150306,0
+FRT.US,D,20130314,000000,76.8999,77.0827,76.7904,76.8784,604754.36126432,0
+FRT.US,D,20130315,000000,76.8784,77.0984,76.5274,77.0729,622602.95923578,0
+FRT.US,D,20130318,000000,76.5176,76.9067,76.2586,76.8999,609009.62904822,0
+FRT.US,D,20130319,000000,76.8442,77.3526,76.5685,77.3134,629293.75408542,0
+FRT.US,D,20130320,000000,77.6713,77.6713,77.158,77.5637,394069.50671751,0
+FRT.US,D,20130321,000000,77.1991,77.8658,77.1991,77.375,370205.22849673,0
+FRT.US,D,20130322,000000,77.6224,78.0574,77.5706,78.0574,401274.82072467,0
+FRT.US,D,20130325,000000,78.1229,78.4054,77.7739,77.9519,504749.43093716,0
+FRT.US,D,20130326,000000,78.0574,78.3174,77.7329,78.1933,392308.0713512,0
+FRT.US,D,20130327,000000,77.4738,78.8131,77.4738,78.514,505035.84319185,0
+FRT.US,D,20130328,000000,78.3174,79.169,78.25,79.1308,560801.33208006,0
+FRT.US,D,20130401,000000,79.1748,79.5737,78.7036,79.5737,373629.90074205,0
+FRT.US,D,20130402,000000,79.6001,80.0136,78.9529,79.2256,450441.57584512,0
+FRT.US,D,20130403,000000,79.7105,79.7105,78.7583,79.5336,621970.80647365,0
+FRT.US,D,20130404,000000,79.4642,80.4535,79.4642,80.3744,353329.40929029,0
+FRT.US,D,20130405,000000,79.9657,81.0186,79.4964,80.9834,520892.85309234,0
+FRT.US,D,20130408,000000,80.9218,81.8623,80.6353,81.832,466927.66980501,0
+FRT.US,D,20130409,000000,82.0275,82.4401,81.1408,81.9014,444189.60548569,0
+FRT.US,D,20130410,000000,82.2074,82.6883,81.9014,82.5329,350427.43940978,0
+FRT.US,D,20130411,000000,82.4782,83.23,82.3394,82.7138,339412.84241529,0
+FRT.US,D,20130412,000000,82.5427,83.2798,82.3804,83.2798,326097.74127514,0
+FRT.US,D,20130415,000000,82.8585,83.0472,81.3363,81.4996,446670.14019145,0
+FRT.US,D,20130416,000000,81.8222,82.6327,81.1144,81.8877,607094.75854546,0
+FRT.US,D,20130417,000000,81.3696,81.4419,80.5044,81.1476,504666.57596349,0
+FRT.US,D,20130418,000000,81.2874,81.6551,80.6775,81.2933,319941.92360122,0
+FRT.US,D,20130419,000000,81.9698,83.1556,81.1408,83.0296,528393.78546237,0
+FRT.US,D,20130422,000000,83.1468,83.2876,82.0862,83.0638,381189.13846393,0
+FRT.US,D,20130423,000000,83.3971,83.8136,83.097,83.4391,335424.5517688,0
+FRT.US,D,20130424,000000,83.4724,84.0462,82.9797,83.4636,275930.58906512,0
+FRT.US,D,20130425,000000,83.5497,84.4931,82.7314,83.9045,374837.94671628,0
+FRT.US,D,20130426,000000,83.7217,84.0286,83.3971,83.6983,429054.76362737,0
+FRT.US,D,20130429,000000,84.013,84.5263,83.4225,84.4325,274605.9323872,0
+FRT.US,D,20130430,000000,84.4177,85.8177,84.0462,85.7131,628473.38755593,0
+FRT.US,D,20130501,000000,85.0992,85.7668,84.5801,84.7844,430559.45086538,0
+FRT.US,D,20130502,000000,84.9066,85.9282,84.5195,85.4423,593417.55048331,0
+FRT.US,D,20130503,000000,86.4923,86.5089,85.5782,85.9458,371145.27443266,0
+FRT.US,D,20130506,000000,85.8519,86.807,85.6114,85.888,330773.42133288,0
+FRT.US,D,20130507,000000,85.8519,86.2919,85.2624,85.4237,431988.44343608,0
+FRT.US,D,20130508,000000,85.4139,85.7571,84.7844,85.4833,477060.52621543,0
+FRT.US,D,20130509,000000,85.6652,85.6652,84.8108,84.9526,330850.1389011,0
+FRT.US,D,20130510,000000,85.0562,85.3573,84.8352,85.2546,220272.50477241,0
+FRT.US,D,20130513,000000,85.2624,85.7668,84.9808,85.7668,386404.91020194,0
+FRT.US,D,20130514,000000,85.6281,86.4571,85.3651,85.4745,448597.28550513,0
+FRT.US,D,20130515,000000,85.5615,86.3965,85.2096,86.3877,655995.55942941,0
+FRT.US,D,20130516,000000,86.4649,86.5773,85.0904,85.3475,313089.51040786,0
+FRT.US,D,20130517,000000,85.7131,85.888,85.1168,85.5782,460232.78335173,0
+FRT.US,D,20130520,000000,85.3885,85.7492,85.3377,85.5263,349134.49266005,0
+FRT.US,D,20130521,000000,85.7571,86.3711,85.6887,85.981,383981.65794712,0
+FRT.US,D,20130522,000000,85.9742,86.4473,83.2964,83.5877,602871.20068976,0
+FRT.US,D,20130523,000000,82.5897,82.6229,81.4419,81.7352,756976.33722431,0
+FRT.US,D,20130524,000000,81.5915,83.2222,81.1066,83.0051,593185.35197683,0
+FRT.US,D,20130528,000000,83.5409,83.841,81.6296,82.354,573512.92168356,0
+FRT.US,D,20130529,000000,81.7167,82.051,79.6529,80.7273,590744.71040654,0
+FRT.US,D,20130530,000000,80.871,81.3608,79.8767,79.9109,559763.08765683,0
+FRT.US,D,20130531,000000,79.8689,80.5816,78.8757,78.9157,730157.92117664,0
+FRT.US,D,20130603,000000,79.0096,79.7751,78.0848,79.2804,492942.08573774,0
+FRT.US,D,20130604,000000,79.4476,79.4476,78.3018,78.3174,590112.55764442,0
+FRT.US,D,20130605,000000,78.3018,78.5628,77.4552,77.6849,394272.04109761,0
+FRT.US,D,20130606,000000,77.5471,78.8131,76.9361,78.7887,683365.31906736,0
+FRT.US,D,20130607,000000,78.9402,78.9627,77.6067,78.6557,882532.30937216,0
+FRT.US,D,20130610,000000,78.7124,78.8443,77.9587,78.1395,408391.1423527,0
+FRT.US,D,20130611,000000,76.8511,78.0574,76.5764,77.422,650347.10060664,0
+FRT.US,D,20130612,000000,77.5373,77.8189,75.6378,75.7864,807195.65738072,0
+FRT.US,D,20130613,000000,75.5654,77.4826,75.5654,77.2294,760903.25381624,0
+FRT.US,D,20130614,000000,77.4132,78.5208,77.115,77.4826,604740.04065158,0
+FRT.US,D,20130617,000000,77.9899,78.25,76.6546,77.115,604850.51394982,0
+FRT.US,D,20130618,000000,77.0729,77.4386,76.419,76.7816,588014.58787884,0
+FRT.US,D,20130619,000000,76.5431,77.1267,73.8312,74.3141,480857.53439182,0
+FRT.US,D,20130620,000000,73.3883,73.5643,70.6569,70.9541,640206.06098895,0
+FRT.US,D,20130621,000000,71.4028,72.3912,69.9452,71.7049,966257.77172316,0
+FRT.US,D,20130624,000000,70.916,72.6404,69.5825,71.3011,572090.06651832,0
+FRT.US,D,20130625,000000,71.7508,73.1723,70.9374,72.6932,751457.78681706,0
+FRT.US,D,20130626,000000,73.2603,73.9603,73.1155,73.49,668799.21011477,0
+FRT.US,D,20130627,000000,74.0883,76.243,74.0355,76.0397,654765.00963517,0
+FRT.US,D,20130628,000000,76.1295,76.8159,75.3025,76.4658,1216232.2502074,0
+FRT.US,D,20130701,000000,76.7816,77.0827,74.9731,75.5792,599172.39100067,0
+FRT.US,D,20130702,000000,75.4159,77.2069,75.4159,76.6213,595972.75695547,0
+FRT.US,D,20130703,000000,76.0963,76.5274,74.8694,75.3778,385352.34516597,0
+FRT.US,D,20130705,000000,75.9175,75.9175,73.4998,75.28,540896.70328032,0
+FRT.US,D,20130708,000000,75.2859,76.1599,75.1959,75.3377,429668.50417312,0
+FRT.US,D,20130709,000000,75.6798,76.4062,75.5312,76.3036,554854.1861917,0
+FRT.US,D,20130710,000000,76.1745,76.2752,75.3465,75.9175,513105.50846762,0
+FRT.US,D,20130711,000000,76.9225,77.6566,76.7777,77.29,528581.99922974,0
+FRT.US,D,20130712,000000,77.0553,77.7788,76.8354,77.5637,461192.26440493,0
+FRT.US,D,20130715,000000,77.2362,78.2168,76.9507,77.9186,398162.13325679,0
+FRT.US,D,20130716,000000,77.8403,78.3272,77.6781,77.9519,532834.19831091,0
+FRT.US,D,20130717,000000,78.0662,78.5071,77.2577,77.3584,437381.17703145,0
+FRT.US,D,20130718,000000,77.5979,78.1933,77.4904,78.0427,430288.38212434,0
+FRT.US,D,20130719,000000,77.8755,78.38,77.725,77.9186,1041778.5458783,0
+FRT.US,D,20130722,000000,78.075,78.3536,77.4738,78.1063,528024.51823401,0
+FRT.US,D,20130723,000000,78.2432,79.4065,77.7563,79.2501,689257.22830661,0
+FRT.US,D,20130724,000000,79.2501,79.2501,76.6213,77.1727,538932.73353391,0
+FRT.US,D,20130725,000000,76.8442,77.8315,76.7142,77.8121,464896.18859856,0
+FRT.US,D,20130726,000000,77.5373,78.1229,76.8784,78.0506,257604.29636887,0
+FRT.US,D,20130729,000000,78.0926,78.3086,77.5852,78.0369,459952.5085025,0
+FRT.US,D,20130730,000000,78.337,79.0262,78.1229,78.294,596983.38305415,0
+FRT.US,D,20130731,000000,78.38,78.7583,77.4132,77.6849,1091439.3621381,0
+FRT.US,D,20130801,000000,78.2432,79.1308,77.6322,78.1679,997126.87537282,0
+FRT.US,D,20130802,000000,78.1063,79.2188,77.0729,77.1209,469965.6855065,0
+FRT.US,D,20130805,000000,76.7904,77.2294,76.5685,77.0915,343576.04911733,0
+FRT.US,D,20130806,000000,76.8511,77.29,76.4258,76.6076,1097850.9050394,0
+FRT.US,D,20130807,000000,76.6076,76.7983,75.9829,76.3339,764452.71997252,0
+FRT.US,D,20130808,000000,76.6917,76.7983,75.9321,76.4972,600596.26906682,0
+FRT.US,D,20130809,000000,75.7424,77.375,75.5654,76.9605,811506.16181374,0
+FRT.US,D,20130812,000000,76.723,76.8237,76.1599,76.7709,641047.90843755,0
+FRT.US,D,20130813,000000,76.3417,76.5842,75.458,76.2586,761252.06302641,0
+FRT.US,D,20130814,000000,76.0739,76.5588,75.7639,76.2899,589114.20635666,0
+FRT.US,D,20130815,000000,75.3113,75.543,74.1959,75.4922,570058.58531188,0
+FRT.US,D,20130816,000000,75.2106,75.2106,73.6004,73.7344,640956.87025659,0
+FRT.US,D,20130819,000000,73.7921,73.9779,72.3707,72.3843,377488.28297303,0
+FRT.US,D,20130820,000000,73.0041,74.3542,72.7196,74.0219,815304.19289106,0
+FRT.US,D,20130821,000000,73.9475,74.4794,72.9973,73.2603,485187.47394213,0
+FRT.US,D,20130822,000000,73.5056,73.5643,72.616,73.3649,269907.74850945,0
+FRT.US,D,20130823,000000,73.6904,74.1107,73.0345,73.9925,511116.98909937,0
+FRT.US,D,20130826,000000,74.0355,74.1107,73.1879,73.3649,317676.19808646,0
+FRT.US,D,20130827,000000,73.0765,73.8429,72.6492,73.1577,293646.20991834,0
+FRT.US,D,20130828,000000,73.315,73.315,72.1995,72.5779,366882.84634238,0
+FRT.US,D,20130829,000000,72.0754,73.0207,72.0148,73.0207,270871.32116627,0
+FRT.US,D,20130830,000000,73.1489,73.3649,71.61,71.7664,743297.08336034,0
+FRT.US,D,20130903,000000,72.2504,72.2504,70.6814,71.5309,1000579.1659427,0
+FRT.US,D,20130904,000000,71.743,72.4811,71.3519,72.2787,578143.59410129,0
+FRT.US,D,20130905,000000,72.1663,72.8438,71.5876,71.6794,403009.66066734,0
+FRT.US,D,20130906,000000,72.2279,73.2583,72.0949,72.6258,417310.83828435,0
+FRT.US,D,20130909,000000,72.9435,73.666,72.5936,73.5936,526245.69355223,0
+FRT.US,D,20130910,000000,73.619,73.9817,73.141,73.4089,839846.65441489,0
+FRT.US,D,20130911,000000,73.4616,74.41,72.5622,73.7921,430379.42030529,0
+FRT.US,D,20130912,000000,73.9339,74.2858,73.3003,73.6171,417822.28873915,0
+FRT.US,D,20130913,000000,73.5418,74.3396,73.4832,74.1539,464805.15041761,0
+FRT.US,D,20130916,000000,74.716,75.4658,73.9045,74.1753,355764.93635603,0
+FRT.US,D,20130917,000000,74.1733,74.7531,73.9573,74.2995,347257.46949096,0
+FRT.US,D,20130918,000000,74.5146,77.5373,73.9377,77.4474,739327.20493021,0
+FRT.US,D,20130919,000000,77.8042,78.4182,77.2665,77.5764,610493.85826804,0
+FRT.US,D,20130920,000000,77.5148,77.5706,76.2117,76.3495,730057.67688749,0
+FRT.US,D,20130923,000000,76.0689,76.9225,75.8353,76.2048,432523.4206118,0
+FRT.US,D,20130924,000000,76.1462,76.5108,75.6427,75.8109,585804.09901322,0
+FRT.US,D,20130925,000000,75.7424,76.4062,75.0747,75.4824,529755.26657305,0
+FRT.US,D,20130926,000000,75.4736,76.2273,75.2184,76.1119,389403.03276796,0
+FRT.US,D,20130927,000000,75.849,76.4346,75.5078,75.9975,310816.62458675,0
+FRT.US,D,20130930,000000,75.5714,76.4346,75.0669,75.3778,482348.92391801,0
+FRT.US,D,20131001,000000,75.588,77.8315,75.0815,76.7983,815076.08598822,0
+FRT.US,D,20131002,000000,76.457,77.0729,75.849,76.9067,560972.15653197,0
+FRT.US,D,20131003,000000,76.5274,76.7064,75.6154,76.1902,761124.20041271,0
+FRT.US,D,20131004,000000,76.0827,76.723,75.4159,76.2586,376600.40498351,0
+FRT.US,D,20131007,000000,75.8421,76.9137,75.63,76.6291,440741.40651946,0
+FRT.US,D,20131008,000000,76.4492,76.9137,75.7102,75.8177,426184.50367506,0
+FRT.US,D,20131009,000000,75.8568,76.3417,75.0533,75.2184,610522.49949351,0
+FRT.US,D,20131010,000000,75.543,77.2499,75.543,77.2362,428218.03068332,0
+FRT.US,D,20131011,000000,76.8159,77.593,76.4062,77.5706,385528.28412242,0
+FRT.US,D,20131014,000000,77.4738,77.8403,76.7709,77.6146,431216.15324934,0
+FRT.US,D,20131015,000000,78.3732,78.3732,77.1482,77.2832,408453.5393082,0
+FRT.US,D,20131016,000000,77.857,78.8355,77.6634,78.7583,350680.09593445,0
+FRT.US,D,20131017,000000,78.2656,79.5502,78.1757,79.4153,613937.96563064,0
+FRT.US,D,20131018,000000,79.6871,79.6871,78.6,79.1621,915937.1843767,0
+FRT.US,D,20131021,000000,79.1748,79.1748,77.9186,78.162,480799.22903998,0
+FRT.US,D,20131022,000000,78.3654,79.2188,77.2665,78.7965,355860.06614063,0
+FRT.US,D,20131023,000000,78.6557,79.3362,78.207,79.0096,385099.6886413,0
+FRT.US,D,20131024,000000,78.9069,79.3038,78.5374,79.1142,254398.52491821,0
+FRT.US,D,20131025,000000,79.4896,79.8533,79.1406,79.6275,403143.6606865,0
+FRT.US,D,20131028,000000,79.7653,79.7653,78.1464,78.6557,497485.81157815,0
+FRT.US,D,20131029,000000,78.5472,78.8757,77.8755,78.7583,433483.92456591,0
+FRT.US,D,20131030,000000,78.6459,78.9861,77.6566,78.0574,466932.78430956,0
+FRT.US,D,20131031,000000,77.0729,78.162,76.8687,76.9781,939823.96641749,0
+FRT.US,D,20131101,000000,80.8465,83.2134,78.5296,80.3646,949109.86087476,0
+FRT.US,D,20131104,000000,80.3744,81.1476,79.8141,80.261,575544.40289001,0
+FRT.US,D,20131105,000000,79.7027,80.126,79.4153,79.5502,889805.13483936,0
+FRT.US,D,20131106,000000,81.2933,81.2933,79.2442,79.4808,387201.75001051,0
+FRT.US,D,20131107,000000,79.5082,80.0293,78.0848,78.3018,780661.60778591,0
+FRT.US,D,20131108,000000,78.0506,78.5296,76.198,78.0427,695525.56508059,0
+FRT.US,D,20131111,000000,78.1395,78.6948,77.6322,78.075,353968.72235878,0
+FRT.US,D,20131112,000000,78.0848,78.0848,76.8237,77.8825,400169.06484141,0
+FRT.US,D,20131113,000000,77.6498,78.5296,76.5176,78.4915,553100.93403266,0
+FRT.US,D,20131114,000000,78.7417,80.2434,78.6782,79.7653,524808.51777426,0
+FRT.US,D,20131115,000000,79.5825,80.1808,79.209,79.8455,496647.03283229,0
+FRT.US,D,20131118,000000,80.0439,80.1006,79.1934,79.2668,506733.85870177,0
+FRT.US,D,20131119,000000,79.3704,79.3704,78.3966,78.7583,491825.07794447,0
+FRT.US,D,20131120,000000,78.7583,79.5502,77.7973,78.2168,852605.29746023,0
+FRT.US,D,20131121,000000,78.4915,78.7819,77.8491,78.7495,503971.00334496,0
+FRT.US,D,20131122,000000,78.6625,78.7671,78.0506,78.3174,283167.61300048,0
+FRT.US,D,20131125,000000,78.38,78.4612,77.641,77.7329,325734.61145223,0
+FRT.US,D,20131126,000000,77.593,78.0662,77.4308,77.5706,853487.0380443,0
+FRT.US,D,20131127,000000,77.9421,78.0574,77.158,77.9519,362674.63200032,0
+FRT.US,D,20131129,000000,78.1992,78.207,76.7308,76.9137,233879.1326718,0
+FRT.US,D,20131202,000000,76.7064,77.7084,76.0905,76.6379,558629.71344901,0
+FRT.US,D,20131203,000000,76.5431,77.3467,76.3671,77.115,494774.10126683,0
+FRT.US,D,20131204,000000,77.2753,77.4552,75.7776,76.7631,448016.27778847,0
+FRT.US,D,20131205,000000,76.5431,77.1727,75.9633,77.1209,520925.58592145,0
+FRT.US,D,20131206,000000,77.5305,77.6713,76.8863,77.2968,431551.66474768,0
+FRT.US,D,20131209,000000,76.9303,77.3672,76.7464,77.2499,658135.46813227,0
+FRT.US,D,20131210,000000,77.2665,77.4064,76.6819,77.0641,474834.69383615,0
+FRT.US,D,20131211,000000,76.9507,76.9507,74.9183,75.0669,622836.18064317,0
+FRT.US,D,20131212,000000,75.1735,75.8353,74.5018,74.6132,565491.33275054,0
+FRT.US,D,20131213,000000,74.9926,75.9751,74.1733,74.5214,434637.75679192,0
+FRT.US,D,20131216,000000,74.7922,74.9525,74.4872,74.5772,533188.12202564,0
+FRT.US,D,20131217,000000,75.1373,75.324,74.6563,75.0453,624252.89840295,0
+FRT.US,D,20131218,000000,75.0453,76.5764,74.1871,76.3036,853251.77083509,0
+FRT.US,D,20131219,000000,76.0465,76.0465,74.4432,74.9261,637472.86975852,0
+FRT.US,D,20131220,000000,75.1295,75.7864,75.0151,75.6652,735094.44096633,0
+FRT.US,D,20131223,000000,76.0063,76.1521,75.4022,75.5792,634821.51060086,0
+FRT.US,D,20131224,000000,75.63,76.1687,75.543,75.9018,286001.04852005,0
+FRT.US,D,20131226,000000,76.1814,76.6213,75.2253,75.7571,373315.8701628,0
+FRT.US,D,20131227,000000,75.72,75.9018,75.0239,75.5586,350193.19510149,0
+FRT.US,D,20131230,000000,75.458,76.0963,75.4022,75.9018,369530.11389641,0
+FRT.US,D,20131231,000000,75.8177,76.1521,75.5978,75.9321,559019.43869556,0
+FRT.US,D,20140102,000000,75.9105,76.2518,75.1529,75.5518,670229.22558638,0
+FRT.US,D,20140103,000000,75.7278,76.5842,75.6076,76.3212,499559.23172189,0
+FRT.US,D,20140106,000000,77.1482,77.5637,76.5764,77.3134,933139.3089733,0
+FRT.US,D,20140107,000000,77.375,78.1395,76.2195,77.8491,706504.36054323,0
+FRT.US,D,20140108,000000,77.6634,77.8121,76.4258,77.4738,614784.92758377,0
+FRT.US,D,20140109,000000,77.6067,77.6322,76.5274,77.3584,369169.02987532,0
+FRT.US,D,20140110,000000,77.6224,78.469,77.2499,78.4544,489975.67309993,0
+FRT.US,D,20140113,000000,78.1552,78.2696,77.641,78.075,1014913.0763888,0
+FRT.US,D,20140114,000000,78.1229,78.9157,77.7973,78.7417,893041.5933173,0
+FRT.US,D,20140115,000000,79.3547,79.5825,78.3604,78.4054,729748.7608128,0
+FRT.US,D,20140116,000000,78.4465,78.9402,78.1552,78.2363,701592.39037537,0
+FRT.US,D,20140117,000000,78.4368,78.4846,77.6713,77.6713,945599.26495304,0
+FRT.US,D,20140121,000000,78.1845,78.6557,78.0242,78.5765,614618.19473551,0
+FRT.US,D,20140122,000000,78.9255,79.9481,78.9255,79.9021,909706.69493638,0
+FRT.US,D,20140123,000000,79.4476,80.6775,79.4065,80.6529,858350.9318694,0
+FRT.US,D,20140124,000000,80.4448,80.7409,79.8377,80.173,998631.56261083,0
+FRT.US,D,20140127,000000,80.1984,80.5816,79.2012,79.7751,743320.61008127,0
+FRT.US,D,20140128,000000,79.7751,81.1066,79.7751,81.0655,810838.20751978,0
+FRT.US,D,20140129,000000,83.4391,83.4391,80.3822,80.9697,714294.77387068,0
+FRT.US,D,20140130,000000,81.2874,82.0608,80.9619,81.1476,713363.93404296,0
+FRT.US,D,20140131,000000,80.5659,82.0784,80.5044,81.6199,707580.45230013,0
+FRT.US,D,20140203,000000,81.263,81.7587,79.2256,79.516,1142652.9419786,0
+FRT.US,D,20140204,000000,79.7027,81.3774,79.2882,81.2386,958279.14462834,0
+FRT.US,D,20140205,000000,81.3852,82.8135,80.8182,82.6513,1205736.2639741,0
+FRT.US,D,20140206,000000,82.705,83.7139,82.4547,83.6405,905684.64855986,0
+FRT.US,D,20140207,000000,83.7481,84.5439,83.7481,84.3317,891607.48624205,0
+FRT.US,D,20140210,000000,84.2388,84.7501,83.7403,84.6172,640006.59531157,0
+FRT.US,D,20140211,000000,84.4931,85.0904,84.3679,84.7844,711146.28487096,0
+FRT.US,D,20140212,000000,83.9436,85.2096,82.0784,83.1722,1086297.2392656,0
+FRT.US,D,20140213,000000,82.6883,83.447,82.5241,82.9308,810086.37535122,0
+FRT.US,D,20140214,000000,83.1214,83.5585,82.88,83.4225,684424.02150878,0
+FRT.US,D,20140218,000000,83.5643,83.6043,82.8047,83.5047,745524.96154143,0
+FRT.US,D,20140219,000000,83.4059,84.1988,83.1214,83.2554,764040.49090595,0
+FRT.US,D,20140220,000000,83.3971,84.0286,82.2895,82.7235,566252.37102728,0
+FRT.US,D,20140221,000000,82.9963,83.6229,82.2817,83.5409,491033.35264045,0
+FRT.US,D,20140224,000000,83.8312,84.0374,83.0784,83.0872,583059.65587278,0
+FRT.US,D,20140225,000000,83.1116,83.9133,82.9396,83.4724,480766.49621087,0
+FRT.US,D,20140226,000000,83.8136,83.8136,83.1116,83.3062,467510.72332347,0
+FRT.US,D,20140227,000000,83.3219,83.8527,82.6795,83.0706,317394.90033633,0
+FRT.US,D,20140228,000000,82.8585,83.7305,82.6737,83.3483,836649.0661715,0
+FRT.US,D,20140303,000000,83.1214,83.4313,82.3726,82.88,578239.74678679,0
+FRT.US,D,20140304,000000,83.8527,84.1304,83.5731,84.0462,604628.54445243,0
+FRT.US,D,20140305,000000,84.0286,84.3933,82.9885,83.2876,544356.15415656,0
+FRT.US,D,20140306,000000,83.2632,83.7071,82.3804,82.88,706517.65825506,0
+FRT.US,D,20140307,000000,82.7499,82.9797,82.092,82.5427,685286.32697557,0
+FRT.US,D,20140310,000000,82.4694,82.922,81.9923,82.4479,429784.09197591,0
+FRT.US,D,20140311,000000,82.6737,83.0139,82.4782,82.9797,569836.6158145,0
+FRT.US,D,20140312,000000,82.8135,83.7217,82.8135,83.3805,512079.5388553,0
+FRT.US,D,20140313,000000,83.3971,83.9212,82.6669,83.1312,482035.91623968,0
+FRT.US,D,20140314,000000,82.8487,83.7305,82.8487,83.0139,269111.93160178,0
+FRT.US,D,20140317,000000,83.4881,83.8068,82.7734,82.8888,452752.30899988,0
+FRT.US,D,20140318,000000,82.8223,83.9524,82.8135,83.9045,656266.62817045,0
+FRT.US,D,20140319,000000,83.9974,84.6241,82.3472,82.6795,684992.75441452,0
+FRT.US,D,20140320,000000,82.5036,83.7403,82.1076,83.6983,600692.42175233,0
+FRT.US,D,20140321,000000,84.4255,85.2693,83.7833,85.1432,1411564.3850022,0
+FRT.US,D,20140324,000000,85.4423,85.7326,84.1392,84.6084,477563.79346294,0
+FRT.US,D,20140325,000000,84.8498,85.675,84.5713,85.3573,393142.75849342,0
+FRT.US,D,20140326,000000,85.4833,85.543,84.4765,84.843,462201.8676027,0
+FRT.US,D,20140327,000000,84.6172,85.6808,84.3239,85.4139,369109.70162256,0
+FRT.US,D,20140328,000000,85.7229,86.3711,85.4237,85.6202,549002.17008793,0
+FRT.US,D,20140331,000000,86.0074,86.6926,84.971,86.4923,725675.5693908,0
+FRT.US,D,20140401,000000,86.6751,87.1629,85.7923,87.1629,859836.18399013,0
+FRT.US,D,20140402,000000,86.9606,87.0661,86.3613,86.4923,849913.02226618,0
+FRT.US,D,20140403,000000,86.3613,86.4649,85.6564,85.8246,978268.67420359,0
+FRT.US,D,20140404,000000,86.242,86.762,85.7326,85.9556,536409.23698994,0
+FRT.US,D,20140407,000000,86.0416,86.8148,85.8422,86.0416,559083.88145287,0
+FRT.US,D,20140408,000000,86.1716,86.5001,85.675,86.4473,446643.5447678,0
+FRT.US,D,20140409,000000,86.3965,86.4649,85.543,85.7844,473526.40357279,0
+FRT.US,D,20140410,000000,85.7053,86.1618,84.8196,84.8772,572734.49409137,0
+FRT.US,D,20140411,000000,84.5898,85.15,84.1392,84.5019,769732.93446783,0
+FRT.US,D,20140414,000000,85.107,85.7326,84.6651,85.675,500193.43028585,0
+FRT.US,D,20140415,000000,85.6202,86.4209,85.5703,86.3965,654424.38363227,0
+FRT.US,D,20140416,000000,86.4571,87.5872,86.0328,87.553,689923.13679875,0
+FRT.US,D,20140417,000000,87.0074,87.1023,86.2322,86.9302,1461998.5143496,0
+FRT.US,D,20140421,000000,86.8666,87.2665,86.4649,87.2167,441062.59740507,0
+FRT.US,D,20140422,000000,87.1541,87.6322,86.3789,87.4659,453489.8205557,0
+FRT.US,D,20140423,000000,87.5784,87.8424,86.8832,87.1111,637597.66366949,0
+FRT.US,D,20140424,000000,87.2069,87.9382,86.9606,87.9215,321734.04599482,0
+FRT.US,D,20140425,000000,87.8424,88.0623,87.3427,87.4024,467142.47899602,0
+FRT.US,D,20140428,000000,87.7016,88.5032,87.2987,88.4954,442340.20064115,0
+FRT.US,D,20140429,000000,88.6518,89.0184,87.7974,87.9988,401816.95820676,0
+FRT.US,D,20140430,000000,87.9382,88.6616,87.7202,88.6254,357340.2037568,0
+FRT.US,D,20140501,000000,88.8659,89.3567,87.6576,89.2247,495338.74256892,0
+FRT.US,D,20140502,000000,88.9118,89.7868,88.5736,89.037,236855.77431871,0
+FRT.US,D,20140505,000000,88.6988,89.6352,88.2451,89.1885,358021.45576258,0
+FRT.US,D,20140506,000000,88.8483,89.5356,88.5922,89.2315,453868.29389224,0
+FRT.US,D,20140507,000000,89.6724,90.3998,89.429,90.2561,508879.9048101,0
+FRT.US,D,20140508,000000,90.302,90.9599,90.041,90.2189,400329.66028422,0
+FRT.US,D,20140509,000000,90.2922,90.2922,88.2999,89.5717,600045.94837747,0
+FRT.US,D,20140512,000000,89.7242,90.1837,89.1963,89.5453,470306.31150939,0
+FRT.US,D,20140513,000000,89.5356,90.2649,88.69,88.947,387650.80350982,0
+FRT.US,D,20140514,000000,89.1259,89.474,88.602,89.2589,530804.76290628,0
+FRT.US,D,20140515,000000,89.1337,89.474,88.5188,89.2413,550076.21604299,0
+FRT.US,D,20140516,000000,89.0985,90.4897,88.8052,90.4623,554680.29303707,0
+FRT.US,D,20140519,000000,90.2922,90.6706,89.7066,90.0038,513837.90551888,0
+FRT.US,D,20140520,000000,89.8152,90.3998,89.3322,89.734,694555.85501829,0
+FRT.US,D,20140521,000000,90.0038,90.2561,89.1787,89.6626,477582.20567931,0
+FRT.US,D,20140522,000000,89.5453,89.9765,89.3391,89.7242,471469.3498436,0
+FRT.US,D,20140523,000000,89.5806,90.3196,89.5806,90.1387,476610.44981521,0
+FRT.US,D,20140527,000000,90.4457,90.7508,90.1837,90.6706,386444.80333742,0
+FRT.US,D,20140528,000000,90.4623,90.4809,89.607,89.734,646239.13055372,0
+FRT.US,D,20140529,000000,89.9041,90.0859,89.4466,89.734,498423.81171225,0
+FRT.US,D,20140530,000000,89.8513,90.562,89.6626,90.1025,746763.69454295,0
+FRT.US,D,20140602,000000,90.4271,91.2259,90.1583,91.1075,384070.65032625,0
+FRT.US,D,20140603,000000,90.8074,91.3793,90.7253,91.0352,184076.13318559,0
+FRT.US,D,20140604,000000,90.8504,91.7733,90.7693,91.5446,386510.26899563,0
+FRT.US,D,20140605,000000,91.6178,92.8947,91.3793,92.8213,490195.59679549,0
+FRT.US,D,20140606,000000,93.0383,93.0383,92.0549,92.2494,364734.75443224,0
+FRT.US,D,20140609,000000,91.6902,92.2299,90.3108,90.6794,435436.64240231,0
+FRT.US,D,20140610,000000,90.3558,91.0069,89.4016,90.0038,516711.23417393,0
+FRT.US,D,20140611,000000,89.9853,90.2111,89.0985,89.9129,315419.67867991,0
+FRT.US,D,20140612,000000,89.7242,90.0498,89.1161,89.8249,306522.48656828,0
+FRT.US,D,20140613,000000,89.8249,90.302,89.3322,90.2649,314404.9609776,0
+FRT.US,D,20140616,000000,90.2375,90.7156,89.2677,89.3391,418988.39577608,0
+FRT.US,D,20140617,000000,89.3322,90.4457,89.1611,89.7242,660542.35397255,0
+FRT.US,D,20140618,000000,89.7066,90.6158,89.518,90.3998,432765.84812737,0
+FRT.US,D,20140619,000000,90.3274,91.3256,89.607,91.2894,378431.39761167,0
+FRT.US,D,20140620,000000,91.5808,91.7997,90.5884,91.5808,607557.1097566,0
+FRT.US,D,20140623,000000,91.4712,92.3061,90.9883,91.0528,398355.46152871,0
+FRT.US,D,20140624,000000,91.0792,91.4526,90.5982,90.8983,504446.65226793,0
+FRT.US,D,20140625,000000,90.9599,91.6178,90.6432,91.3705,505624.01121486,0
+FRT.US,D,20140626,000000,91.4712,91.5544,90.5268,90.7976,350868.30970181,0
+FRT.US,D,20140627,000000,90.7976,92.1017,90.697,92.0929,626974.83772338,0
+FRT.US,D,20140630,000000,92.1379,92.525,91.0792,91.7733,546547.20790491,0
+FRT.US,D,20140701,000000,91.9991,92.6649,91.2992,92.4987,725660.22587716,0
+FRT.US,D,20140702,000000,92.3306,92.4987,91.3989,92.3882,557097.40788644,0
+FRT.US,D,20140703,000000,92.3306,92.442,91.744,92.1184,372191.70206316,0
+FRT.US,D,20140707,000000,91.8085,92.4987,91.8085,92.2396,302103.55463884,0
+FRT.US,D,20140708,000000,92.2396,93.2241,91.8261,93.1957,406517.18788633,0
+FRT.US,D,20140709,000000,93.1586,93.2436,92.313,93.2241,332532.81089738,0
+FRT.US,D,20140710,000000,93.0471,93.8967,92.9885,93.3639,368477.54886044,0
+FRT.US,D,20140711,000000,93.2808,93.8605,93.1312,93.3922,270381.35163058,0
+FRT.US,D,20140714,000000,93.5232,93.7002,93.0843,93.6171,275414.02410577,0
+FRT.US,D,20140715,000000,93.7197,93.8967,93.1019,93.4684,321440.47343377,0
+FRT.US,D,20140716,000000,93.7764,94.2789,92.9141,93.4196,485108.71057209,0
+FRT.US,D,20140717,000000,93.317,93.5232,92.8771,93.1586,499397.61337818,0
+FRT.US,D,20140718,000000,93.1859,94.4022,93.1859,94.2789,446287.57525127,0
+FRT.US,D,20140721,000000,93.8967,94.2124,93.5614,94.0052,287052.59065511,0
+FRT.US,D,20140722,000000,94.3356,94.7042,94.1381,94.3542,295264.43915731,0
+FRT.US,D,20140723,000000,94.2789,94.6944,94.1284,94.5908,204690.6552166,0
+FRT.US,D,20140724,000000,94.5614,94.8254,93.9201,94.4198,333390.00185962,0
+FRT.US,D,20140725,000000,94.1948,94.5526,93.3463,93.5418,347910.08027127,0
+FRT.US,D,20140728,000000,93.6073,94.6279,93.1586,94.232,218631.77171343,0
+FRT.US,D,20140729,000000,94.2789,94.2789,93.5418,93.578,371575.91571559,0
+FRT.US,D,20140730,000000,93.6728,93.9583,93.1215,93.6073,397692.62173928,0
+FRT.US,D,20140731,000000,92.5808,93.533,92.5808,92.6356,745514.73253234,0
+FRT.US,D,20140801,000000,92.572,93.1507,92.1184,92.747,829899.96597002,0
+FRT.US,D,20140804,000000,92.747,93.402,92.5544,93.1859,541913.46678446,0
+FRT.US,D,20140805,000000,92.7763,93.317,92.1379,92.2963,416927.25044326,0
+FRT.US,D,20140806,000000,92.1096,92.398,91.8711,91.9356,221800.71873133,0
+FRT.US,D,20140807,000000,91.9356,92.4704,91.7997,92.1477,328223.32936527,0
+FRT.US,D,20140808,000000,93.0931,93.3736,91.4996,92.3784,474710.92282609,0
+FRT.US,D,20140811,000000,92.6278,93.664,92.489,93.4948,286725.26236404,0
+FRT.US,D,20140812,000000,93.4196,93.6904,92.9787,93.2143,301229.99726205,0
+FRT.US,D,20140813,000000,93.5418,94.449,93.3268,94.3542,407592.25674232,0
+FRT.US,D,20140814,000000,94.3542,94.7042,93.5418,93.9299,328470.87138539,0
+FRT.US,D,20140815,000000,93.9779,94.7042,93.4852,93.8605,333886.10880077,0
+FRT.US,D,20140818,000000,93.8967,94.3836,93.449,94.3542,400054.49993954,0
+FRT.US,D,20140819,000000,94.5614,94.9867,94.0247,94.9389,485152.6953112,0
+FRT.US,D,20140820,000000,94.843,95.586,94.2701,95.4814,330360.1693654,0
+FRT.US,D,20140821,000000,95.6153,95.9135,95.0913,95.2908,295225.56892275,0
+FRT.US,D,20140822,000000,95.0522,95.8471,94.4198,94.5908,508818.53075552,0
+FRT.US,D,20140825,000000,94.7765,95.0815,93.8693,94.1655,223580.56631403,0
+FRT.US,D,20140826,000000,94.3542,94.8059,94.1,94.4578,254688.00587562,0
+FRT.US,D,20140827,000000,94.6563,94.6563,94.1088,94.5331,212715.31285235,0
+FRT.US,D,20140828,000000,94.1753,94.6103,94.0912,94.3082,172440.63533899,0
+FRT.US,D,20140829,000000,94.4198,94.7863,94.1753,94.6944,236002.67496011,0
+FRT.US,D,20140902,000000,94.6201,95.1207,94.232,94.5331,827571.84349979,0
+FRT.US,D,20140903,000000,94.843,95.0522,94.1284,94.9301,560194.75184068,0
+FRT.US,D,20140904,000000,94.8625,95.6828,94.6651,95.0063,462081.16529537,0
+FRT.US,D,20140905,000000,94.7863,95.6251,94.7413,95.4052,582153.36566688,0
+FRT.US,D,20140908,000000,95.2624,95.4912,94.7765,95.3592,403329.82865205,0
+FRT.US,D,20140909,000000,95.1862,95.281,94.7677,95.0346,318330.8546686,0
+FRT.US,D,20140910,000000,94.6103,94.7042,93.6073,93.7383,423152.62537903,0
+FRT.US,D,20140911,000000,93.4852,94.1557,93.356,93.8409,274126.1918606,0
+FRT.US,D,20140912,000000,93.5418,93.5418,90.4271,90.9159,471598.23535821,0
+FRT.US,D,20140915,000000,91.1897,91.5984,90.5982,90.7595,308002.62418445,0
+FRT.US,D,20140916,000000,90.8426,91.9532,90.3372,91.5084,721675.00393339,0
+FRT.US,D,20140917,000000,91.8359,92.5906,91.4624,91.9913,685418.28119291,0
+FRT.US,D,20140918,000000,92.0549,92.2768,91.0352,91.0352,312816.395865,0
+FRT.US,D,20140919,000000,91.0977,91.7186,90.9599,91.2435,694652.00770379,0
+FRT.US,D,20140922,000000,90.7429,91.3989,90.4809,90.8504,512223.76788355,0
+FRT.US,D,20140923,000000,90.7341,91.2259,90.302,90.3274,516151.70737639,0
+FRT.US,D,20140924,000000,90.5346,91.0889,89.6724,89.8152,430035.72559967,0
+FRT.US,D,20140925,000000,89.8054,90.1387,89.0546,89.5453,374666.09936346,0
+FRT.US,D,20140926,000000,89.4554,90.7693,89.1513,90.6432,389953.35345732,0
+FRT.US,D,20140929,000000,89.9227,90.7068,89.644,90.6794,454372.58404068,0
+FRT.US,D,20140930,000000,90.9883,91.0889,89.8963,90.5718,658602.93384796,0
+FRT.US,D,20141001,000000,90.5532,91.3539,90.2111,90.7508,904657.65604663,0
+FRT.US,D,20141002,000000,90.8798,91.1701,89.8513,90.6608,450647.17892794,0
+FRT.US,D,20141003,000000,90.9159,91.4624,90.302,91.1613,412877.58574217,0
+FRT.US,D,20141006,000000,91.0889,91.8515,90.9795,91.5641,320303.0076223,0
+FRT.US,D,20141007,000000,91.0528,91.435,90.346,90.4183,433152.5046712,0
+FRT.US,D,20141008,000000,90.1104,92.4704,90.0761,92.4518,374387.87031605,0
+FRT.US,D,20141009,000000,92.442,93.6171,92.442,92.8213,477078.9384318,0
+FRT.US,D,20141010,000000,93.1507,93.9583,92.442,92.4616,417777.28109913,0
+FRT.US,D,20141013,000000,92.4704,93.1019,91.8515,91.9815,560038.24800151,0
+FRT.US,D,20141014,000000,92.4987,93.8791,91.8613,93.6073,596088.34475826,0
+FRT.US,D,20141015,000000,93.0187,94.5908,92.4234,93.664,761832.04784214,0
+FRT.US,D,20141016,000000,92.9141,93.6356,91.8515,93.3922,661501.83502574,0
+FRT.US,D,20141017,000000,94.1655,94.1655,92.3218,93.3736,783118.61577075,0
+FRT.US,D,20141020,000000,93.271,94.5067,93.2436,94.4774,335700.73501439,0
+FRT.US,D,20141021,000000,94.497,95.8665,94.3454,95.8567,384660.86415108,0
+FRT.US,D,20141022,000000,95.9428,97.1434,95.5586,96.678,447043.49902345,0
+FRT.US,D,20141023,000000,96.9781,97.6829,96.6877,97.6243,499267.70496266,0
+FRT.US,D,20141024,000000,97.4679,98.0056,97.2498,97.8394,315855.4344674,0
+FRT.US,D,20141027,000000,97.8199,98.8561,97.7514,98.7388,480505.65647893,0
+FRT.US,D,20141028,000000,98.7583,99.4626,98.3966,99.4626,326824.00092094,0
+FRT.US,D,20141029,000000,99.2471,99.7949,98.6605,99.7454,414409.89130474,0
+FRT.US,D,20141030,000000,99.1393,100.205,98.9247,100.205,384018.48237986,0
+FRT.US,D,20141031,000000,102.082,102.121,99.5408,100.743,651110.1846852,0
+FRT.US,D,20141103,000000,101.349,103.46,101.173,103.422,658124.21622227,0
+FRT.US,D,20141104,000000,103.06,103.93,102.766,103.89,386682.11634844,0
+FRT.US,D,20141105,000000,103.978,104.36,102.561,103.148,471909.19723472,0
+FRT.US,D,20141106,000000,103.354,103.832,102.414,102.571,483611.18364045,0
+FRT.US,D,20141107,000000,102.571,102.806,101.535,101.603,966815.25271888,0
+FRT.US,D,20141110,000000,101.584,103.06,101.408,102.992,528342.6404169,0
+FRT.US,D,20141111,000000,103.168,103.226,102.151,102.2,438966.67344132,0
+FRT.US,D,20141112,000000,102.102,102.336,100.401,100.518,773133.05709132,0
+FRT.US,D,20141113,000000,100.821,101.613,100.547,101.027,561786.38565601,0
+FRT.US,D,20141114,000000,101.085,101.505,99.9897,100.303,307187.37215952,0
+FRT.US,D,20141117,000000,100.225,101.134,99.9511,100.606,361812.32653354,0
+FRT.US,D,20141118,000000,100.899,101.388,100.557,100.987,441187.39131604,0
+FRT.US,D,20141119,000000,100.87,101.241,99.8433,99.9511,559621.92733131,0
+FRT.US,D,20141120,000000,100.088,100.088,99.0325,99.6288,463539.82199244,0
+FRT.US,D,20141121,000000,99.8631,100.479,99.7266,99.8829,589451.76365683,0
+FRT.US,D,20141124,000000,99.8928,101.036,99.8928,100.176,552961.81950896,0
+FRT.US,D,20141125,000000,100.009,100.381,99.8928,99.9709,666351.40823811,0
+FRT.US,D,20141126,000000,100.195,101.662,99.9214,101.632,510346.74471445,0
+FRT.US,D,20141128,000000,101.857,103.128,101.222,101.427,286206.65160288,0
+FRT.US,D,20141201,000000,101.505,101.838,100.743,100.86,542024.9629836,0
+FRT.US,D,20141202,000000,100.606,101.388,99.9808,101.32,344525.30116144,0
+FRT.US,D,20141203,000000,101.32,101.799,100.987,101.447,370598.02244602,0
+FRT.US,D,20141204,000000,101.134,101.701,100.821,101.535,469501.28849354,0
+FRT.US,D,20141205,000000,101.378,101.378,100.293,101.202,315886.12149468,0
+FRT.US,D,20141208,000000,100.889,102.464,100.889,101.74,374500.38941611,0
+FRT.US,D,20141209,000000,100.889,102.063,100.889,101.711,393084.45314158,0
+FRT.US,D,20141210,000000,101.515,102.043,100.772,101.349,294929.95055988,0
+FRT.US,D,20141211,000000,101.877,101.896,100.997,101.271,344963.10275074,0
+FRT.US,D,20141212,000000,100.889,101.808,100.313,100.381,351327.59221022,0
+FRT.US,D,20141215,000000,100.273,101.114,98.993,99.1393,524702.13607966,0
+FRT.US,D,20141216,000000,98.8561,99.6386,97.9078,98.7291,598725.38330318,0
+FRT.US,D,20141217,000000,99.7949,101.574,98.4162,101.545,499049.82706892,0
+FRT.US,D,20141218,000000,101.906,103.392,101.701,103.362,542747.13102577,0
+FRT.US,D,20141219,000000,103.372,103.676,102.131,102.493,1058912.1361139,0
+FRT.US,D,20141222,000000,102.835,104.78,102.698,104.673,303227.72273849,0
+FRT.US,D,20141223,000000,104.673,105.094,103.872,104.292,287695.99532724,0
+FRT.US,D,20141224,000000,104.302,105.367,103.882,104.164,116725.26859534,0
+FRT.US,D,20141226,000000,104.116,104.79,104.116,104.34,136945.97377615,0
+FRT.US,D,20141229,000000,104.39,105.064,104.35,104.858,364029.97570553,0
+FRT.US,D,20141230,000000,105.015,105.65,104.634,104.878,243084.21795722,0
+FRT.US,D,20141231,000000,105.269,105.973,102.512,102.688,404584.92806812,0
+FRT.US,D,20150102,000000,103.402,104.468,102.61,104.418,325779.61909225,0
+FRT.US,D,20150105,000000,104.048,105.856,103.862,105.836,650199.80287566,0
+FRT.US,D,20150106,000000,106.384,107.351,105.983,107.215,731843.66187564,0
+FRT.US,D,20150107,000000,107.596,109.619,106.296,109.473,451748.84320757,0
+FRT.US,D,20150108,000000,109.669,109.981,108.554,109.003,545044.56646872,0
+FRT.US,D,20150109,000000,109.013,109.795,108.075,109.111,403383.01949935,0
+FRT.US,D,20150112,000000,109.199,110.235,109.199,109.747,345878.59906482,0
+FRT.US,D,20150113,000000,110.03,110.539,108.642,109.141,459164.87480212,0
+FRT.US,D,20150114,000000,108.603,110.363,108.299,110.109,513358.16499229,0
+FRT.US,D,20150115,000000,110.118,110.715,109.571,110.011,316830.25903424,0
+FRT.US,D,20150116,000000,110.021,111.184,109.424,110.998,383799.58158521,0
+FRT.US,D,20150120,000000,111.037,111.438,109.629,110.138,368435.60992314,0
+FRT.US,D,20150121,000000,109.933,110.265,108.965,110.118,277349.35262672,0
+FRT.US,D,20150122,000000,110.441,112.308,110.235,112.083,402139.17199329,0
+FRT.US,D,20150123,000000,112.533,112.856,111.33,111.584,237659.77443365,0
+FRT.US,D,20150126,000000,111.301,113.774,110.539,113.764,425323.22110918,0
+FRT.US,D,20150127,000000,113.384,114.204,112.708,113.266,335335.55938966,0
+FRT.US,D,20150128,000000,113.824,114.097,112.836,112.904,343008.33911251,0
+FRT.US,D,20150129,000000,112.894,113.56,112.044,113.384,309561.52517067,0
+FRT.US,D,20150130,000000,112.884,113.218,110.48,110.607,1259590.9739631,0
+FRT.US,D,20150202,000000,110.988,111.057,108.495,110.666,519177.44826696,0
+FRT.US,D,20150203,000000,110.666,112.024,109.835,111.966,294520.79019604,0
+FRT.US,D,20150204,000000,111.614,111.946,110.92,111.321,345257.6982127,0
+FRT.US,D,20150205,000000,112.171,113.218,111.37,113.139,258396.0216729,0
+FRT.US,D,20150206,000000,113.07,113.139,108.691,109.473,580106.54094679,0
+FRT.US,D,20150209,000000,109.659,110.167,108.651,108.799,215455.66438914,0
+FRT.US,D,20150210,000000,109.239,109.591,107.85,109.512,333913.72712533,0
+FRT.US,D,20150211,000000,110.431,111.037,108.045,109.415,312550.44162851,0
+FRT.US,D,20150212,000000,109.845,111.213,109.053,111.194,392551.52176767,0
+FRT.US,D,20150213,000000,110.93,111.125,109.962,110.744,460389.2871909,0
+FRT.US,D,20150217,000000,110.197,111.936,110.197,110.441,484737.39754191,0
+FRT.US,D,20150218,000000,110.314,111.516,109.336,111.409,435259.68054496,0
+FRT.US,D,20150219,000000,110.978,111.174,109.151,109.405,443021.45264694,0
+FRT.US,D,20150220,000000,108.975,111.164,108.573,110.998,346040.21740854,0
+FRT.US,D,20150223,000000,111.106,111.956,110.441,111.878,371428.61798461,0
+FRT.US,D,20150224,000000,111.047,111.135,109.512,110.03,524848.41090974,0
+FRT.US,D,20150225,000000,109.923,110.881,109.219,109.649,371655.70198653,0
+FRT.US,D,20150226,000000,109.786,110.069,108.075,108.114,315178.27406525,0
+FRT.US,D,20150227,000000,108.407,109.659,107.498,109.239,491275.78015602,0
+FRT.US,D,20150302,000000,109.463,111.184,109.003,109.767,493434.10107526,0
+FRT.US,D,20150303,000000,109.561,110.03,108.251,109.003,320547.48093969,0
+FRT.US,D,20150304,000000,109.17,109.434,108.045,108.397,319898.96176302,0
+FRT.US,D,20150305,000000,109.131,110.118,108.163,109.131,343557.63690096,0
+FRT.US,D,20150306,000000,107.86,107.86,105.064,105.484,445600.18584002,0
+FRT.US,D,20150309,000000,106.071,106.98,105.963,106.716,392565.84238041,0
+FRT.US,D,20150310,000000,106.354,106.775,105.875,106.169,450275.86589777,0
+FRT.US,D,20150311,000000,106.511,107.879,106.081,107.489,521378.73102439,0
+FRT.US,D,20150312,000000,107.655,109.199,107.615,108.563,419988.79286566,0
+FRT.US,D,20150313,000000,108.397,109.151,107.615,109.033,442345.3151457,0
+FRT.US,D,20150316,000000,109.649,111.272,109.229,110.382,646430.41302382,0
+FRT.US,D,20150317,000000,110.226,111.184,109.786,110.539,491741.20006988,0
+FRT.US,D,20150318,000000,110.558,113.96,110.011,113.54,573137.51704974,0
+FRT.US,D,20150319,000000,113.022,114.537,112.836,113.296,525848.80799931,0
+FRT.US,D,20150320,000000,113.53,115.779,113.412,115.661,775166.58409958,0
+FRT.US,D,20150323,000000,115.564,116.971,115.124,116.307,680633.15073784,0
+FRT.US,D,20150324,000000,116.267,116.307,115.153,115.212,524942.51779341,0
+FRT.US,D,20150325,000000,115.319,115.73,112.68,112.806,450133.68267133,0
+FRT.US,D,20150326,000000,112.69,112.992,111.712,112.171,444712.30785049,0
+FRT.US,D,20150327,000000,112.142,113.042,112.112,112.728,312534.07521395,0
+FRT.US,D,20150330,000000,112.963,115.26,112.748,115.212,503495.35442201,0
+FRT.US,D,20150331,000000,115.124,115.544,113.462,113.94,784071.95941849,0
+FRT.US,D,20150401,000000,113.374,114.166,112.162,113.314,514347.31017186,0
+FRT.US,D,20150402,000000,113.148,115.319,113.148,114.908,360860.00578671,0
+FRT.US,D,20150406,000000,114.782,116.453,114.772,115.466,494318.91036206,0
+FRT.US,D,20150407,000000,115.339,115.339,113.07,113.12,429381.06901753,0
+FRT.US,D,20150408,000000,113.218,113.834,113.178,113.579,316414.96126494,0
+FRT.US,D,20150409,000000,113.306,113.306,110.314,110.548,497235.2008553,0
+FRT.US,D,20150410,000000,111.546,112.259,109.933,110.226,513057.43212487,0
+FRT.US,D,20150413,000000,110.451,110.568,109.131,109.131,391351.65900072,0
+FRT.US,D,20150414,000000,109.679,110.265,109.219,109.277,432176.65720345,0
+FRT.US,D,20150415,000000,109.385,109.747,107.791,107.899,407920.60793429,0
+FRT.US,D,20150416,000000,107.615,108.573,107.078,107.781,459600.6305896,0
+FRT.US,D,20150417,000000,107.449,108.065,106.286,107.615,479724.160184,0
+FRT.US,D,20150420,000000,108.163,108.475,107.439,108.007,374647.68714709,0
+FRT.US,D,20150421,000000,108.623,109.277,107.86,108.525,351465.68383302,0
+FRT.US,D,20150422,000000,108.505,109.493,108.309,108.711,267445.62602005,0
+FRT.US,D,20150423,000000,108.387,109.131,108.133,108.563,295224.54602184,0
+FRT.US,D,20150424,000000,108.945,109.473,108.065,108.681,301624.83701315,0
+FRT.US,D,20150427,000000,108.701,109.512,108.387,108.701,544456.3984457,0
+FRT.US,D,20150428,000000,108.515,108.563,107.605,107.781,314085.8158938,0
+FRT.US,D,20150429,000000,106.706,107.469,105.416,105.787,377525.10740577,0
+FRT.US,D,20150430,000000,105.504,105.914,102.688,103.45,854792.25960494,0
+FRT.US,D,20150501,000000,103.862,105.289,103.432,104.526,372358.43491143,0
+FRT.US,D,20150504,000000,105.416,105.729,104.224,104.468,346773.63736072,0
+FRT.US,D,20150505,000000,104.154,104.36,102.326,102.561,498714.31557057,0
+FRT.US,D,20150506,000000,102.542,103.108,101.398,102.082,369719.35056468,0
+FRT.US,D,20150507,000000,102.238,104.038,101.818,103.724,412713.92159664,0
+FRT.US,D,20150508,000000,104.77,105.524,103.578,103.734,515126.76066498,0
+FRT.US,D,20150511,000000,103.52,104.34,101.916,102.385,396128.60624852,0
+FRT.US,D,20150512,000000,101.545,103.304,100.723,102.982,309170.77702321,0
+FRT.US,D,20150513,000000,103.734,104.37,101.075,101.388,691998.60274431,0
+FRT.US,D,20150514,000000,101.584,104.38,101.584,104.35,462535.33329923,0
+FRT.US,D,20150515,000000,104.682,105.826,104.34,105.699,476200.26655046,0
+FRT.US,D,20150518,000000,105.044,106.071,104.692,105.729,485567.9930805,0
+FRT.US,D,20150519,000000,105.709,106.032,105.162,105.66,324513.26776618,0
+FRT.US,D,20150520,000000,105.836,106.364,105.094,105.132,391479.52161443,0
+FRT.US,D,20150521,000000,105.152,105.436,103.95,104.506,297806.34791765,0
+FRT.US,D,20150522,000000,104.086,105.524,104.028,104.644,205553.9835843,0
+FRT.US,D,20150526,000000,104.066,104.761,103.578,104.136,573880.14311011,0
+FRT.US,D,20150527,000000,104.086,105.172,103.794,104.946,321968.29030311,0
+FRT.US,D,20150528,000000,104.575,105.465,104.242,104.996,439353.32998514,0
+FRT.US,D,20150529,000000,105.269,105.269,103.794,104.076,1023140.2684046,0
+FRT.US,D,20150601,000000,104.086,105.934,103.724,105.612,833666.28711914,0
+FRT.US,D,20150602,000000,105.201,105.25,103.646,103.969,377529.19900941,0
+FRT.US,D,20150603,000000,103.969,104.252,101.808,102.18,643420.01564689,0
+FRT.US,D,20150604,000000,102.014,102.454,101.457,101.691,443675.08632817,0
+FRT.US,D,20150605,000000,100.489,101.574,99.9511,100.909,454140.3855342,0
+FRT.US,D,20150608,000000,101.212,101.818,100.245,101.349,313568.22803354,0
+FRT.US,D,20150609,000000,101.212,101.73,100.049,100.166,378091.79450969,0
+FRT.US,D,20150610,000000,100.185,101.662,99.697,100.811,342430.40009859,0
+FRT.US,D,20150611,000000,101.163,102.112,101.114,101.672,1097740.4317412,0
+FRT.US,D,20150612,000000,101.652,102.082,101.095,101.74,346520.98083604,0
+FRT.US,D,20150615,000000,101.515,101.945,100.987,101.623,441090.21572963,0
+FRT.US,D,20150616,000000,101.525,102.786,101.31,102.688,536700.76374918,0
+FRT.US,D,20150617,000000,102.992,104.028,102.014,103.754,585019.53401557,0
+FRT.US,D,20150618,000000,104.116,105.836,103.754,105.386,476609.4269143,0
+FRT.US,D,20150619,000000,105.006,105.162,103.001,104.233,741418.01438942,0
+FRT.US,D,20150622,000000,104.302,104.878,103.362,103.402,719728.42350244,0
+FRT.US,D,20150623,000000,104.252,104.252,102.278,102.532,408032.10413344,0
+FRT.US,D,20150624,000000,102.688,103.734,101.848,101.945,347093.80534542,0
+FRT.US,D,20150625,000000,101.789,103.236,100.606,100.801,343883.94229112,0
+FRT.US,D,20150626,000000,100.889,102.053,99.7553,101.652,818052.72763513,0
+FRT.US,D,20150629,000000,101.515,102.502,99.4913,99.5793,327969.64993969,0
+FRT.US,D,20150630,000000,100.107,100.841,99.3153,99.785,546233.17732566,0
+FRT.US,D,20150701,000000,100.088,101.642,99.521,101.623,468652.28073858,0
+FRT.US,D,20150702,000000,102.854,103.774,101.779,102.043,326167.29853699,0
+FRT.US,D,20150706,000000,101.545,103.412,100.753,103.284,515886.7760408,0
+FRT.US,D,20150707,000000,103.608,105.034,103.256,104.614,437073.28385766,0
+FRT.US,D,20150708,000000,104.096,104.937,103.598,104.761,352486.53894079,0
+FRT.US,D,20150709,000000,105.103,105.386,103.608,103.9,309352.85338512,0
+FRT.US,D,20150710,000000,104.438,105.66,104.028,104.438,480975.16799643,0
+FRT.US,D,20150713,000000,105.24,105.973,104.174,104.79,221296.42858291,0
+FRT.US,D,20150714,000000,104.976,105.504,104.36,104.575,357386.23429773,0
+FRT.US,D,20150715,000000,104.34,105.631,103.598,104.858,619064.7449895,0
+FRT.US,D,20150716,000000,105.064,106.736,105.064,106.393,301778.2721496,0
+FRT.US,D,20150717,000000,106.53,106.569,105.367,105.846,402288.51552609,0
+FRT.US,D,20150720,000000,105.68,106.257,104.761,106.188,319363.9845873,0
+FRT.US,D,20150721,000000,106.218,106.736,105.25,105.377,356461.53187546,0
+FRT.US,D,20150722,000000,105.67,106.11,105.406,105.602,366987.18223516,0
+FRT.US,D,20150723,000000,105.641,105.846,103.774,104.292,428731.52693994,0
+FRT.US,D,20150724,000000,104.214,105.357,103.774,104.761,350043.85156868,0
+FRT.US,D,20150727,000000,105.064,105.758,103.842,104.409,473014.95311799,0
+FRT.US,D,20150728,000000,104.506,105.484,104.066,105.152,301911.24926784,0
+FRT.US,D,20150729,000000,105.113,106.403,104.39,106.276,332718.97886293,0
+FRT.US,D,20150730,000000,105.641,106.511,105.553,106.403,355436.58516405,0
+FRT.US,D,20150731,000000,107.225,108.153,106.53,106.569,657985.10169857,0
+FRT.US,D,20150803,000000,106.589,108.339,106.53,108.319,404735.29450182,0
+FRT.US,D,20150804,000000,108.545,108.603,106.873,107.029,268531.94678604,0
+FRT.US,D,20150805,000000,107.293,108.271,105.856,106.081,526670.19742972,0
+FRT.US,D,20150806,000000,106.726,107.791,104.497,105.758,635904.76266412,0
+FRT.US,D,20150807,000000,105.699,106.609,104.8,106.452,383160.26851672,0
+FRT.US,D,20150810,000000,106.873,107.459,104.682,105.015,510240.36301985,0
+FRT.US,D,20150811,000000,105.015,106.12,104.751,105.445,671778.92046441,0
+FRT.US,D,20150812,000000,105.22,106.1,104.673,105.954,519224.5017088,0
+FRT.US,D,20150813,000000,105.738,106.882,104.272,106.403,267762.72530203,0
+FRT.US,D,20150814,000000,105.993,106.775,104.82,106.736,279443.23078865,0
+FRT.US,D,20150817,000000,106.755,107.674,105.924,107.645,401519.29404207,0
+FRT.US,D,20150818,000000,107.527,107.919,106.911,107.449,402932.94309913,0
+FRT.US,D,20150819,000000,106.736,107.479,106.364,106.53,415897.18922729,0
+FRT.US,D,20150820,000000,106.521,106.961,105.377,105.807,461976.82940258,0
+FRT.US,D,20150821,000000,105.044,105.993,104.34,104.39,551574.76587555,0
+FRT.US,D,20150824,000000,101.3,102.884,99.2273,99.4033,615777.14146607,0
+FRT.US,D,20150825,000000,101.535,101.564,97.3017,97.3799,756309.40583125,0
+FRT.US,D,20150826,000000,99.1106,102.014,98.162,101.584,931011.67508135,0
+FRT.US,D,20150827,000000,102.385,104.946,101.945,103.764,821134.72807573,0
+FRT.US,D,20150828,000000,103.598,103.862,102.659,103.392,485209.97776214,0
+FRT.US,D,20150831,000000,103.206,103.314,100.44,100.567,663508.76661036,0
+FRT.US,D,20150901,000000,98.9732,100.361,97.8199,98.5335,436558.76470014,0
+FRT.US,D,20150902,000000,99.2768,100.205,98.5629,99.4715,356205.80664806,0
+FRT.US,D,20150903,000000,100.205,100.841,99.6386,99.961,372893.41208714,0
+FRT.US,D,20150904,000000,99.3549,99.5694,97.4679,98.3868,440028.44458547,0
+FRT.US,D,20150908,000000,99.5793,100.097,98.7388,99.8433,300495.55440897,0
+FRT.US,D,20150909,000000,100.723,101.114,98.162,98.3868,319751.66403204,0
+FRT.US,D,20150910,000000,97.7123,99.8631,97.7123,98.7291,469300.79991527,0
+FRT.US,D,20150911,000000,98.6313,100.899,98.6117,100.763,378286.14568251,0
+FRT.US,D,20150914,000000,101.065,101.222,100.421,100.939,406396.48557901,0
+FRT.US,D,20150915,000000,101.29,102.737,100.459,102.688,667484.78244595,0
+FRT.US,D,20150916,000000,102.552,104.526,102.444,104.321,615753.61474516,0
+FRT.US,D,20150917,000000,104.066,106.667,103.45,104.878,464990.29548225,0
+FRT.US,D,20150918,000000,103.89,106.882,103.89,105.729,784552.722846,0
+FRT.US,D,20150921,000000,105.729,107.527,105.524,106.765,443327.3000189,0
+FRT.US,D,20150922,000000,105.797,106.628,104.77,104.946,522867.05184785,0
+FRT.US,D,20150923,000000,104.996,106.1,104.468,105.396,432425.22212448,0
+FRT.US,D,20150924,000000,105.377,106.589,103.852,104.81,732826.66964975,0
+FRT.US,D,20150925,000000,105.22,106.384,104.516,105.729,534336.83974711,0
+FRT.US,D,20150928,000000,105.377,105.68,104.282,104.742,810587.59679693,0
+FRT.US,D,20150929,000000,104.937,106.12,104.086,106.051,844336.16650709,0
+FRT.US,D,20150930,000000,106.697,107.293,106.012,107.029,831081.4165206,0
+FRT.US,D,20151001,000000,107.313,107.645,105.084,106.393,872892.49120016,0
+FRT.US,D,20151002,000000,105.758,107.909,105.386,107.909,597306.61974158,0
+FRT.US,D,20151005,000000,108.671,109.6,108.183,109.512,451139.19426546,0
+FRT.US,D,20151006,000000,109.483,109.854,108.475,108.749,533190.16782746,0
+FRT.US,D,20151007,000000,108.887,110.959,108.681,110.822,604826.9872289,0
+FRT.US,D,20151008,000000,111.037,112.504,110.138,112.064,584306.57208158,0
+FRT.US,D,20151009,000000,111.77,112.68,110.695,111.409,471883.62471198,0
+FRT.US,D,20151012,000000,110.734,112.162,109.981,111.428,460712.52387833,0
+FRT.US,D,20151013,000000,110.978,111.536,110.47,110.959,760464.42932602,0
+FRT.US,D,20151014,000000,111.106,111.242,109.219,109.473,461555.39422784,0
+FRT.US,D,20151015,000000,109.591,111.458,109.297,111.076,465505.83754068,0
+FRT.US,D,20151016,000000,111.076,112.787,111.076,112.582,533698.54957952,0
+FRT.US,D,20151019,000000,112.162,114,112.162,113.97,396536.74371145,0
+FRT.US,D,20151020,000000,113.51,114.097,113.012,113.648,312988.24321781,0
+FRT.US,D,20151021,000000,114.176,114.204,111.467,112.582,1308825.2405436,0
+FRT.US,D,20151022,000000,112.602,113.56,112.25,113.246,597306.61974158,0
+FRT.US,D,20151023,000000,112.796,113.06,111.418,112.19,526564.83863603,0
+FRT.US,D,20151026,000000,112.24,112.67,111.467,112.347,482205.71779067,0
+FRT.US,D,20151027,000000,112.044,112.856,111.526,112.25,574620.72336865,0
+FRT.US,D,20151028,000000,112.494,113.198,110.793,112.992,637073.93840378,0
+FRT.US,D,20151029,000000,112.269,112.954,111.712,112.65,282592.74268929,0
+FRT.US,D,20151030,000000,112.866,113.286,112.024,112.562,1009785.274129,0
+FRT.US,D,20151102,000000,112.552,115.632,112.083,115.632,673665.1497417,0
+FRT.US,D,20151103,000000,115.182,115.182,113.852,114.176,452246.99595055,0
+FRT.US,D,20151104,000000,114.312,114.635,113.422,113.931,357178.58541309,0
+FRT.US,D,20151105,000000,110.529,116.883,110.529,116.345,825599.6905461,0
+FRT.US,D,20151106,000000,115.348,116.121,112.562,113.09,1007237.2279632,0
+FRT.US,D,20151109,000000,112.738,113.667,110.656,112.054,530522.44225524,0
+FRT.US,D,20151110,000000,112.152,113.462,112.152,113.218,328990.50504747,0
+FRT.US,D,20151111,000000,113.334,114.361,112.69,113.921,393871.06394106,0
+FRT.US,D,20151112,000000,113.676,114.352,112.278,112.288,347728.00390937,0
+FRT.US,D,20151113,000000,112.67,113.042,111.037,111.34,402538.10334803,0
+FRT.US,D,20151116,000000,111.154,112.67,110.734,112.582,289731.56813733,0
+FRT.US,D,20151117,000000,112.288,114.498,112.288,113.472,256335.89924098,0
+FRT.US,D,20151118,000000,113.648,114.899,112.67,114.83,315859.52607103,0
+FRT.US,D,20151119,000000,114.772,115.798,114.459,115.055,288327.12518846,0
+FRT.US,D,20151120,000000,115.378,116.336,115.016,115.515,428667.08418264,0
+FRT.US,D,20151123,000000,115.319,116.316,115.143,115.388,173738.69659325,0
+FRT.US,D,20151124,000000,114.625,114.928,113.236,114.38,339442.50654167,0
+FRT.US,D,20151125,000000,114.508,115.133,113.667,114.547,355122.5545848,0
+FRT.US,D,20151127,000000,114.332,116.219,114.332,116.043,188776.36286516,0
+FRT.US,D,20151130,000000,116.395,116.59,114.449,114.958,434024.01624616,0
+FRT.US,D,20151201,000000,115.524,115.974,115.202,115.827,342806.82763332,0
+FRT.US,D,20151202,000000,115.202,115.691,112.778,112.992,368004.96864021,0
+FRT.US,D,20151203,000000,112.944,113.139,110.891,111.106,305750.19638153,0
+FRT.US,D,20151204,000000,111.575,113.96,111.448,113.54,275583.82565677,0
+FRT.US,D,20151207,000000,113.306,114.185,112.347,113.218,266659.01522057,0
+FRT.US,D,20151208,000000,113.306,113.892,112.582,113.5,239689.20983828,0
+FRT.US,D,20151209,000000,112.934,114.097,112.308,113.168,322869.46600447,0
+FRT.US,D,20151210,000000,113.178,113.764,111.164,111.164,367358.49526534,0
+FRT.US,D,20151211,000000,110.069,111.8,109.952,111.604,439247.97119145,0
+FRT.US,D,20151214,000000,111.448,113.158,110.695,113.13,511228.48529852,0
+FRT.US,D,20151215,000000,113.491,115.055,113.491,114.527,534848.2902019,0
+FRT.US,D,20151216,000000,115.006,117.001,114.606,116.6,315224.30460618,0
+FRT.US,D,20151217,000000,116.678,117.137,115.632,116.443,385330.86424687,0
+FRT.US,D,20151218,000000,116.385,116.727,115.3,115.515,1152547.4624771,0
+FRT.US,D,20151221,000000,117.02,117.284,115.3,116.013,501831.0946421,0
+FRT.US,D,20151222,000000,116.307,117.167,115.837,115.915,323476.04624385,0
+FRT.US,D,20151223,000000,116.209,116.365,115.075,115.837,501196.89607815,0
+FRT.US,D,20151224,000000,115.71,116.345,115.26,115.915,148333.92960264,0
+FRT.US,D,20151228,000000,115.827,117.391,115.378,117.391,282798.34577212,0
+FRT.US,D,20151229,000000,117.665,118.115,117.089,117.645,268315.09179321,0
+FRT.US,D,20151230,000000,117.645,118.075,116.863,116.961,336419.83435383,0
+FRT.US,D,20151231,000000,116.883,117.451,115.3,115.319,464470.66182017,0
+FRT.US,D,20160104,000000,114.606,114.967,113.256,114.342,561732.1719078,0
+FRT.US,D,20160105,000000,114.576,116.111,113.814,115.691,623841.6922373,0
+FRT.US,D,20160106,000000,115.446,116.463,115.26,116.375,346803.3014871,0
+FRT.US,D,20160107,000000,114.703,115.691,114.42,114.488,401028.30160546,0
+FRT.US,D,20160108,000000,115.055,115.554,114.176,114.694,636635.11391357,0
+FRT.US,D,20160111,000000,115.163,116.17,114.703,115.436,424513.08358879,0
+FRT.US,D,20160112,000000,116.345,116.345,114.684,115.573,505841.88910861,0
+FRT.US,D,20160113,000000,115.769,117.049,115.075,115.906,726617.66112854,0
+FRT.US,D,20160114,000000,116.179,117.245,115.681,116.121,478551.91574161,0
+FRT.US,D,20160115,000000,115.515,116.404,114.028,115.837,535211.42002481,0
+FRT.US,D,20160119,000000,116.277,117.861,116.17,117.118,634093.20515323,0
+FRT.US,D,20160120,000000,116.257,116.707,111.976,114.889,581670.55643756,0
+FRT.US,D,20160121,000000,115.446,116.961,114.439,115.055,605480.62091013,0
+FRT.US,D,20160122,000000,116.404,119.396,115.847,118.633,462686.72263384,0
+FRT.US,D,20160125,000000,117.841,118.849,116.15,117.509,1151278.0424483,0
+FRT.US,D,20160126,000000,117.529,118.809,117.294,118.515,1131920.6656352,0
+FRT.US,D,20160127,000000,118.447,118.447,116.14,116.923,772320.8737691,0
+FRT.US,D,20160128,000000,117.001,117.979,115.651,116.707,813287.03229735,0
+FRT.US,D,20160129,000000,117.539,120.012,116.863,119.103,18416438.907608,0
+FRT.US,D,20160201,000000,119.21,121.048,118.613,120.002,1207867.9894696,0
+FRT.US,D,20160202,000000,120.08,120.735,117.645,118.731,906567.41204484,0
+FRT.US,D,20160203,000000,119.181,120.696,118.409,120.276,786529.99030423,0
+FRT.US,D,20160204,000000,119.611,120.637,118.515,119.581,629801.11293658,0
+FRT.US,D,20160205,000000,118.985,119.503,118.311,119.005,789647.79227668,0
+FRT.US,D,20160208,000000,117.685,118.135,114.468,116.267,618449.98154284,0
+FRT.US,D,20160209,000000,115.329,117.206,114.508,115.867,858903.29836058,0
+FRT.US,D,20160210,000000,115.26,117.391,113.442,115.808,879219.13332599,0
+FRT.US,D,20160211,000000,114.332,115.407,114.058,114.322,651000.73428787,0
+FRT.US,D,20160212,000000,116.15,116.883,113.403,114.371,844289.11306525,0
+FRT.US,D,20160216,000000,115.397,117.607,114.38,117.548,738301.23531789,0
+FRT.US,D,20160217,000000,117.997,118.849,116.6,117.001,760198.47508953,0
+FRT.US,D,20160218,000000,117.118,119.21,115.593,116.873,707167.20033264,0
+FRT.US,D,20160219,000000,116.307,116.971,115.544,115.984,1925753.145533,0
+FRT.US,D,20160222,000000,116.932,117.997,116.326,116.512,504176.60642779,0
+FRT.US,D,20160223,000000,116.404,118.339,116.199,116.355,492392.7879493,0
+FRT.US,D,20160224,000000,115.573,116.883,115.29,115.798,513801.08108614,0
+FRT.US,D,20160225,000000,116.6,118.956,116.6,118.751,1165019.6932677,0
+FRT.US,D,20160226,000000,118.917,118.917,117.147,117.206,520060.21175193,0
+FRT.US,D,20160229,000000,117.381,118.515,116.863,116.893,569518.49363161,0
+FRT.US,D,20160301,000000,117.763,119.503,117.627,119.455,392564.8194795,0
+FRT.US,D,20160302,000000,117.539,118.78,117.489,118.643,806024.43583924,0
+FRT.US,D,20160303,000000,118.849,119.581,117.685,118.565,706391.84144317,0
+FRT.US,D,20160304,000000,118.467,118.917,117.323,118.155,720258.2861736,0
+FRT.US,D,20160307,000000,117.812,118.311,117.265,117.793,540267.61922092,0
+FRT.US,D,20160308,000000,117.939,118.585,117.372,118.213,555969.14818316,0
+FRT.US,D,20160309,000000,118.623,119.21,117.724,118.163,399176.85095911,0
+FRT.US,D,20160310,000000,118.663,119.552,117.548,118.711,350888.76772,0
+FRT.US,D,20160311,000000,119.845,120.276,119.435,120.237,367893.47244106,0
+FRT.US,D,20160314,000000,120.031,122.358,119.621,120.764,462820.722653,0
+FRT.US,D,20160315,000000,120.051,121.976,120.051,121.536,397639.43089199,0
+FRT.US,D,20160316,000000,121.351,123.58,120.442,122.984,536044.06136522,0
+FRT.US,D,20160317,000000,123.355,126.913,123.032,126.249,806607.4893577,0
+FRT.US,D,20160318,000000,126.425,126.425,123.522,123.59,1016947.626298,0
+FRT.US,D,20160321,000000,123.443,124.342,122.338,122.406,482000.11470785,0
+FRT.US,D,20160322,000000,122.406,122.564,121.536,122.094,503414.54525015,0
+FRT.US,D,20160323,000000,122.084,122.368,120.745,120.833,630102.86870491,0
+FRT.US,D,20160324,000000,120.667,121.214,120.139,121.077,638146.96145794,0
+FRT.US,D,20160328,000000,121.322,121.908,120.5,121.517,565691.82132883,0
+FRT.US,D,20160329,000000,121.898,124.294,121.39,124.069,608954.3923991,0
+FRT.US,D,20160330,000000,124.342,124.724,123.462,123.844,345134.95010356,0
+FRT.US,D,20160331,000000,123.804,124.108,123.032,123.952,528432.65569694,0
+FRT.US,D,20160401,000000,123.443,125.144,123.1,124.792,492180.0245601,0
+FRT.US,D,20160404,000000,124.802,125.584,124.078,124.606,426322.59529785,0
+FRT.US,D,20160405,000000,124.176,124.704,123.61,123.726,338139.33078285,0
+FRT.US,D,20160406,000000,123.482,124.929,122.964,124.822,616056.39341439,0
+FRT.US,D,20160407,000000,124.43,124.861,123.228,123.776,430864.27533644,0
+FRT.US,D,20160408,000000,124.03,124.968,123.59,124,436516.82576284,0
+FRT.US,D,20160411,000000,124.098,124.46,123.55,123.814,316982.67126977,0
+FRT.US,D,20160412,000000,124.128,124.812,122.944,123.804,344812.73631703,0
+FRT.US,D,20160413,000000,124.235,124.382,122.104,122.866,467409.45613342,0
+FRT.US,D,20160414,000000,122.69,123.384,122.338,122.544,259210.25079692,0
+FRT.US,D,20160415,000000,122.338,123.746,122.3,123.531,414821.0974704,0
+FRT.US,D,20160418,000000,123.296,123.726,122.544,123.726,264018.90797293,0
+FRT.US,D,20160419,000000,123.99,123.99,123.286,123.443,424722.77827525,0
+FRT.US,D,20160420,000000,123.326,123.824,121.644,121.742,251448.47869494,0
+FRT.US,D,20160421,000000,121.41,121.566,118.535,118.975,496043.52129563,0
+FRT.US,D,20160422,000000,119.513,120.315,118.603,119.797,397898.22482211,0
+FRT.US,D,20160425,000000,119.22,121.224,119.22,121.048,334336.18520099,0
+FRT.US,D,20160426,000000,121.546,122.524,120.735,121.898,328552.70345816,0
+FRT.US,D,20160427,000000,122.378,123.14,121.478,122.758,463655.40979522,0
+FRT.US,D,20160428,000000,121.742,122.886,121.556,121.948,283666.78864436,0
+FRT.US,D,20160429,000000,121.273,121.674,119.797,120.784,587288.32823304,0
+FRT.US,D,20160502,000000,121.312,122.836,121.087,122.592,273450.05435936,0
+FRT.US,D,20160503,000000,122.054,123.13,121.928,122.856,426692.88542713,0
+FRT.US,D,20160504,000000,122.72,124.88,121.996,124.558,480039.21366415,0
+FRT.US,D,20160505,000000,124.03,125.486,122.554,124.773,437716.68852979,0
+FRT.US,D,20160506,000000,123.6,125.144,122.954,125.144,541272.10791414,0
+FRT.US,D,20160509,000000,125.369,126.825,125.037,126.679,662282.30841976,0
+FRT.US,D,20160510,000000,127.421,127.471,125.877,126.269,336775.80387037,0
+FRT.US,D,20160511,000000,126.19,126.19,122.7,123.59,494945.94861964,0
+FRT.US,D,20160512,000000,123.59,124.822,122.426,124.352,394553.33884775,0
+FRT.US,D,20160513,000000,124.078,124.078,121.918,123.316,483896.57299422,0
+FRT.US,D,20160516,000000,123.57,124.734,123.11,124.558,353754.93606868,0
+FRT.US,D,20160517,000000,124.216,124.685,121.058,121.536,440271.89500195,0
+FRT.US,D,20160518,000000,121.234,121.468,118.907,119.992,492143.20012736,0
+FRT.US,D,20160519,000000,119.22,120.129,117.871,119.64,411421.99774783,0
+FRT.US,D,20160520,000000,120.5,121.292,119.699,121.234,463785.31821074,0
+FRT.US,D,20160523,000000,121.312,121.996,120.305,120.403,346497.45411513,0
+FRT.US,D,20160524,000000,121.214,122.416,121.214,121.712,546648.47509496,0
+FRT.US,D,20160525,000000,121.772,121.81,120.295,121.058,432228.82514984,0
+FRT.US,D,20160526,000000,121.048,122.036,120.588,121.762,253432.90645955,0
+FRT.US,D,20160527,000000,122.084,122.798,121.722,121.996,234356.82739658,0
+FRT.US,D,20160531,000000,122.29,122.29,120.94,121.654,382117.93248984,0
+FRT.US,D,20160601,000000,121.712,122.524,121.175,122.221,457855.56163784,0
+FRT.US,D,20160602,000000,121.86,122.954,121.527,122.954,327438.76436762,0
+FRT.US,D,20160603,000000,123.658,124.567,122.994,123.698,352233.88241611,0
+FRT.US,D,20160606,000000,124.147,124.646,122.446,123.248,437513.13124878,0
+FRT.US,D,20160607,000000,123.746,124.137,123.179,123.258,305309.3260895,0
+FRT.US,D,20160608,000000,123.424,123.99,122.836,123.756,436134.26082266,0
+FRT.US,D,20160609,000000,123.912,125.271,123.776,124.802,494253.44470384,0
+FRT.US,D,20160610,000000,124.342,125.398,123.502,124.734,325635.390064,0
+FRT.US,D,20160613,000000,125.095,126.219,122.7,124.47,439083.28414501,0
+FRT.US,D,20160614,000000,124.558,124.646,123.619,124.069,356095.33334983,0
+FRT.US,D,20160615,000000,123.952,125.359,123.746,124.802,425006.1218272,0
+FRT.US,D,20160616,000000,124.509,126.161,124.088,126.102,419308.56376078,0
+FRT.US,D,20160617,000000,125.897,125.897,124.304,124.958,876528.90393376,0
+FRT.US,D,20160620,000000,125.467,126.513,125.046,125.193,428681.40479537,0
+FRT.US,D,20160621,000000,125.193,126.014,124.675,125.525,311199.18952693,0
+FRT.US,D,20160622,000000,125.731,125.995,125.066,125.574,288011.04880739,0
+FRT.US,D,20160623,000000,126.297,126.973,125.398,126.053,242351.82090595,0
+FRT.US,D,20160624,000000,122.318,126.865,122.318,125.31,885152.98150254,0
+FRT.US,D,20160627,000000,124.675,127.529,124.489,127.119,494636.00964403,0
+FRT.US,D,20160628,000000,128.077,129.856,127.607,129.807,539635.4664588,0
+FRT.US,D,20160629,000000,130.384,131.44,130.384,131.049,503609.91932388,0
+FRT.US,D,20160630,000000,131.313,132.358,130.052,132.3,548604.2616341,0
+FRT.US,D,20160701,000000,132.936,133.366,131.87,132.438,319822.24419479,0
+FRT.US,D,20160705,000000,132.72,134.549,132.438,134.431,429871.03855322,0
+FRT.US,D,20160706,000000,133.806,134.861,133.386,134.617,721158.43897405,0
+FRT.US,D,20160707,000000,134.226,134.226,131.743,132.868,420556.50287048,0
+FRT.US,D,20160708,000000,133.493,134.168,132.858,134.099,429915.02329234,0
+FRT.US,D,20160711,000000,134.177,134.861,133.044,134.382,403641.81342947,0
+FRT.US,D,20160712,000000,134.304,134.304,132.202,133.248,421234.68617354,0
+FRT.US,D,20160713,000000,133.238,134.06,132.896,133.923,348749.88191805,0
+FRT.US,D,20160714,000000,133.278,134.06,131.626,132.066,579440.63245465,0
+FRT.US,D,20160715,000000,132.446,132.798,131.655,132.701,406593.90545455,0
+FRT.US,D,20160718,000000,132.622,133.131,131.988,132.613,289382.75892716,0
+FRT.US,D,20160719,000000,132.652,133.356,131.89,133.326,280304.51335453,0
+FRT.US,D,20160720,000000,133.386,133.386,132.574,132.78,459699.85197784,0
+FRT.US,D,20160721,000000,132.456,133.317,131.734,133.024,557819.57592861,0
+FRT.US,D,20160722,000000,132.956,134.07,132.896,133.542,429977.42024783,0
+FRT.US,D,20160725,000000,133.806,134.197,132.672,133.737,466784.46367766,0
+FRT.US,D,20160726,000000,133.952,134.07,132.798,133.17,381100.1460848,0
+FRT.US,D,20160727,000000,133.278,133.278,131.332,132.486,308167.31123091,0
+FRT.US,D,20160728,000000,132.584,135.263,132.584,134.813,422605.37339239,0
+FRT.US,D,20160729,000000,134.783,136.739,134.324,135.634,621382.63845064,0
+FRT.US,D,20160801,000000,135.791,136.347,135.467,136.113,307629.26535246,0
+FRT.US,D,20160802,000000,135.37,135.712,133.688,133.825,624021.72279739,0
+FRT.US,D,20160803,000000,134.06,134.06,132.516,133.112,402231.23307515,0
+FRT.US,D,20160804,000000,133.405,133.405,132.232,132.232,328001.35986789,0
+FRT.US,D,20160805,000000,133.298,133.542,130.668,131.391,556896.91930815,0
+FRT.US,D,20160808,000000,131.391,131.391,129.289,129.807,550024.04809661,0
+FRT.US,D,20160809,000000,129.934,130.433,128.703,130.032,486039.55039982,0
+FRT.US,D,20160810,000000,130.257,130.56,129.269,129.631,457025.98900016,0
+FRT.US,D,20160811,000000,129.719,129.719,127.158,127.715,405571.00454496,0
+FRT.US,D,20160812,000000,127.657,129.377,127.657,128.009,309131.90678865,0
+FRT.US,D,20160815,000000,128.165,128.683,127.413,127.529,283164.54429775,0
+FRT.US,D,20160816,000000,127.285,127.383,125.398,125.691,527080.38069447,0
+FRT.US,D,20160817,000000,125.858,126.885,125.007,126.825,452005.59133588,0
+FRT.US,D,20160818,000000,127.061,127.529,126.297,126.845,365485.56369988,0
+FRT.US,D,20160819,000000,126.405,127.149,125.858,126.112,564430.5845073,0
+FRT.US,D,20160822,000000,125.926,126.953,125.741,126.219,465587.66961344,0
+FRT.US,D,20160823,000000,126.679,126.923,125.525,125.858,349880.18742314,0
+FRT.US,D,20160824,000000,126.102,126.366,124.822,126.161,303218.5166303,0
+FRT.US,D,20160825,000000,126.297,127.589,126.024,127.509,535806.74835419,0
+FRT.US,D,20160826,000000,127.803,128.869,126.473,127.119,738552.86894165,0
+FRT.US,D,20160829,000000,127.959,129.504,127.843,128.361,475188.61755087,0
+FRT.US,D,20160830,000000,128.605,128.986,126.473,127.207,405164.91288386,0
+FRT.US,D,20160831,000000,127.079,127.373,125.633,127.051,806179.91677749,0
+FRT.US,D,20160901,000000,126.933,127.109,125.779,126.307,325218.04649289,0
+FRT.US,D,20160902,000000,126.679,128.683,126.649,127.451,337092.90315234,0
+FRT.US,D,20160906,000000,127.413,127.969,126.357,127.969,757856.03200656,0
+FRT.US,D,20160907,000000,127.833,128.585,127.079,128.527,453907.16412681,0
+FRT.US,D,20160908,000000,127.852,128.449,127.021,128.233,1021890.2834931,0
+FRT.US,D,20160909,000000,126.894,127.373,123.462,123.462,584873.2591855,0
+FRT.US,D,20160912,000000,123.59,126.825,123.59,126.297,771797.14850338,0
+FRT.US,D,20160913,000000,125.525,125.975,123.072,123.404,687820.05252862,0
+FRT.US,D,20160914,000000,123.414,124.118,123.042,123.54,374759.18334624,0
+FRT.US,D,20160915,000000,123.17,123.98,123.012,123.804,277386.17705946,0
+FRT.US,D,20160916,000000,123.258,123.99,122.828,123.932,803703.47367538,0
+FRT.US,D,20160919,000000,124.196,125.037,124.196,124.792,267967.30548395,0
+FRT.US,D,20160920,000000,125.428,125.447,123.98,123.99,308103.8913745,0
+FRT.US,D,20160921,000000,123.942,125.33,122.368,125.183,500113.64401489,0
+FRT.US,D,20160922,000000,125.965,127.549,125.965,127.519,443609.62066995,0
+FRT.US,D,20160923,000000,126.913,128.301,125.603,127.783,378459.01593623,0
+FRT.US,D,20160926,000000,127.617,128.81,127.343,128.243,356467.66928092,0
+FRT.US,D,20160927,000000,128.449,128.81,127.177,127.373,388272.72726286,0
+FRT.US,D,20160928,000000,127.265,127.881,126.894,127.695,423096.365829,0
+FRT.US,D,20160929,000000,126.757,127.07,124.694,124.89,401472.24060023,0
+FRT.US,D,20160930,000000,125.653,125.926,123.756,123.776,861770.48961017,0
+FRT.US,D,20161003,000000,122.456,123.364,118.839,119.103,1316890.8142158,0
+FRT.US,D,20161004,000000,119.015,119.063,117.206,118.233,1210712.6768992,0
+FRT.US,D,20161005,000000,118.515,118.887,115.397,116.375,730837.1273806,0
+FRT.US,D,20161006,000000,115.876,117.235,115.172,116.345,436623.20745744,0
+FRT.US,D,20161007,000000,117.118,118.331,116.082,116.766,675093.11941149,0
+FRT.US,D,20161010,000000,117.177,118.115,116.629,117.215,310421.78483564,0
+FRT.US,D,20161011,000000,116.747,117.636,115.407,115.974,594455.79490654,0
+FRT.US,D,20161012,000000,115.955,117.949,115.808,117.705,535095.83222202,0
+FRT.US,D,20161013,000000,117.196,119.65,117.011,119.591,697804.58830716,0
+FRT.US,D,20161014,000000,119.631,120.129,118.359,118.409,511137.44711757,0
+FRT.US,D,20161017,000000,118.409,119.405,118.379,118.437,290403.61403493,0
+FRT.US,D,20161018,000000,118.78,119.493,118.075,118.291,343646.6292801,0
+FRT.US,D,20161019,000000,118.506,118.927,117.783,118.819,410657.89076836,0
+FRT.US,D,20161020,000000,118.585,118.701,117.187,118.193,474099.22808216,0
+FRT.US,D,20161021,000000,117.391,118.849,117.333,118.477,415108.532626,0
+FRT.US,D,20161024,000000,119.044,119.806,118.223,119.112,347546.95044837,0
+FRT.US,D,20161025,000000,118.613,119.317,118.163,118.897,498421.76591043,0
+FRT.US,D,20161026,000000,118.633,118.633,116.883,117.617,546533.91019308,0
+FRT.US,D,20161027,000000,117.46,117.46,114.322,115.143,405038.07317107,0
+FRT.US,D,20161028,000000,115.368,116.404,114.84,115.554,582425.45730884,0
+FRT.US,D,20161031,000000,116.238,116.913,115.163,116.785,935381.50776713,0
+FRT.US,D,20161101,000000,116.463,116.463,113.774,114.097,577319.13596816,0
+FRT.US,D,20161102,000000,114.264,114.987,112.66,113.002,696237.50411365,0
+FRT.US,D,20161103,000000,111.986,111.986,108.065,110.392,1382677.6633153,0
+FRT.US,D,20161104,000000,110.607,111.301,109.698,111.174,1156111.2492461,0
+FRT.US,D,20161107,000000,112.347,114.088,111.81,114.009,626912.44076789,0
+FRT.US,D,20161108,000000,113.716,114.576,113.07,114.302,507599.23287128,0
+FRT.US,D,20161109,000000,111.898,112.533,109.385,111.81,701117.76435332,0
+FRT.US,D,20161110,000000,112.083,112.083,108.769,110.167,733537.58578192,0
+FRT.US,D,20161111,000000,109.971,112.347,109.971,110.431,449906.5986694,0
+FRT.US,D,20161114,000000,110.099,112.25,109.219,111.77,829340.43917247,0
+FRT.US,D,20161115,000000,111.917,113.246,110.245,110.998,603090.10148441,0
+FRT.US,D,20161116,000000,111.115,111.653,110.128,111.125,394347.73576492,0
+FRT.US,D,20161117,000000,111.057,111.956,110.382,110.441,504561.2171698,0
+FRT.US,D,20161118,000000,110.402,111.154,110.03,110.822,655212.01733266,0
+FRT.US,D,20161121,000000,111.321,112.044,111.027,111.448,518584.16573939,0
+FRT.US,D,20161122,000000,111.516,113.364,111.448,113.188,425115.57222454,0
+FRT.US,D,20161123,000000,112.65,113.168,111.829,112.69,367370.77007626,0
+FRT.US,D,20161125,000000,112.904,114.126,112.758,113.364,163066.77140349,0
+FRT.US,D,20161128,000000,113.09,114.439,112.924,113.51,326840.36733551,0
+FRT.US,D,20161129,000000,113.491,114.684,113.394,114.048,459194.53892849,0
+FRT.US,D,20161130,000000,113.236,113.921,112.112,112.924,723676.82101346,0
+FRT.US,D,20161201,000000,112.24,112.67,110.001,110.314,655857.46780661,0
+FRT.US,D,20161202,000000,111.008,113.032,110.656,111.213,478097.74773776,0
+FRT.US,D,20161205,000000,111.057,112.366,110.832,112.162,427417.09927111,0
+FRT.US,D,20161206,000000,112.582,113.354,111.643,112.533,392764.28515687,0
+FRT.US,D,20161207,000000,112.954,114.234,112.954,114.068,485129.16859029,0
+FRT.US,D,20161208,000000,113.334,114.176,112.132,114.028,456281.31713798,0
+FRT.US,D,20161209,000000,113.94,115.329,113.324,113.784,349404.53850019,0
+FRT.US,D,20161212,000000,113.246,114.292,113.012,113.667,493128.25370329,0
+FRT.US,D,20161213,000000,114.41,114.996,112.846,114.264,802991.5346423,0
+FRT.US,D,20161214,000000,114.615,114.86,111.399,111.448,589100.90864484,0
+FRT.US,D,20161215,000000,111.282,112.778,110.656,111.066,430481.71039625,0
+FRT.US,D,20161216,000000,112.074,113.638,111.956,112.787,976170.70443801,0
+FRT.US,D,20161219,000000,113.736,114.918,113.168,114.264,396449.79713413,0
+FRT.US,D,20161220,000000,113.774,114.791,113.296,114.292,342439.60620678,0
+FRT.US,D,20161221,000000,114.478,115.348,112.347,112.406,437244.10830957,0
+FRT.US,D,20161222,000000,112.024,112.426,110.93,112.328,372252.05321683,0
+FRT.US,D,20161223,000000,112.65,112.846,111.848,112.288,276609.79526908,0
+FRT.US,D,20161227,000000,112.2,113.158,112.083,112.66,388282.95627195,0
+FRT.US,D,20161228,000000,112.592,112.826,111.184,111.722,441885.00973638,0
+FRT.US,D,20161229,000000,112.005,113.608,111.722,113.403,582378.403867,0
+FRT.US,D,20161230,000000,113.344,115.642,113.178,115.114,543327.11584151,0
+FRT.US,D,20170103,000000,115.739,116.189,114.606,116.16,640385.06864812,0
+FRT.US,D,20170104,000000,116.307,117.108,115.984,116.795,506364.59147341,0
+FRT.US,D,20170105,000000,115.886,117.803,115.036,117.645,556937.83534454,0
+FRT.US,D,20170106,000000,117.235,118.085,116.629,117.03,511105.73718936,0
+FRT.US,D,20170109,000000,117.391,117.431,115.417,115.544,450708.55298252,0
+FRT.US,D,20170110,000000,115.319,115.368,114.038,114.332,486964.25282209,0
+FRT.US,D,20170111,000000,114.185,114.889,113.06,113.208,382099.52027347,0
+FRT.US,D,20170112,000000,113.208,113.912,112.464,113.892,406984.65360202,0
+FRT.US,D,20170113,000000,113.442,114.097,112.846,113.52,371281.32025363,0
+FRT.US,D,20170117,000000,113.94,114.596,113.852,114.41,467420.70804343,0
+FRT.US,D,20170118,000000,114.654,114.772,113.676,114.625,356931.04339297,0
+FRT.US,D,20170119,000000,114.176,114.176,112.552,112.768,344413.80496229,0
+FRT.US,D,20170120,000000,112.894,114.058,112.768,113.97,386751.6736103,0
+FRT.US,D,20170123,000000,113.55,115.006,113.55,114.772,320336.76335232,0
+FRT.US,D,20170124,000000,114.791,115.319,113.686,114.176,507886.66802688,0
+FRT.US,D,20170125,000000,114.273,114.674,113.374,114.019,512152.16481988,0
+FRT.US,D,20170126,000000,114.078,114.703,113.608,114.048,364597.68571035,0
+FRT.US,D,20170127,000000,114.4,114.4,112.699,113.139,345103.24017535,0
+FRT.US,D,20170130,000000,112.611,113.286,112.074,112.68,395120.02595166,0
+FRT.US,D,20170131,000000,112.934,114,112.836,113.736,1916334.2739574,0
+FRT.US,D,20170201,000000,113.178,113.774,111.008,111.34,688838.86183458,0
+FRT.US,D,20170202,000000,111.536,113.462,111.497,113.462,536125.89343799,0
+FRT.US,D,20170203,000000,114.058,114.371,112.787,113.314,401603.17191666,0
+FRT.US,D,20170206,000000,113.296,113.794,112.856,113.218,312776.50272952,0
+FRT.US,D,20170207,000000,113.53,113.931,112.66,113.13,389019.44492686,0
+FRT.US,D,20170208,000000,113.178,113.94,112.904,113.648,367443.39604084,0
+FRT.US,D,20170209,000000,113.764,115.084,113.384,115.026,350055.10347868,0
+FRT.US,D,20170210,000000,114.684,115.798,114.635,115.779,311031.43377776,0
+FRT.US,D,20170213,000000,116.091,116.091,114.635,115.769,428604.68722716,0
+FRT.US,D,20170214,000000,115.124,115.808,113.374,114.254,632357.34230965,0
+FRT.US,D,20170215,000000,113.452,114.068,112.67,113.354,604237.79630498,0
+FRT.US,D,20170216,000000,113.658,114.596,113.491,113.794,376233.18355696,0
+FRT.US,D,20170217,000000,114.126,114.342,112.778,113.921,466859.13544406,0
+FRT.US,D,20170221,000000,113.804,115.544,113.5,115.378,544198.62741648,0
+FRT.US,D,20170222,000000,115.212,116.023,113.892,114.644,433182.16879758,0
+FRT.US,D,20170223,000000,115.182,115.603,114.439,115.319,441415.49821888,0
+FRT.US,D,20170224,000000,115.534,115.534,114.439,115.27,410615.95183107,0
+FRT.US,D,20170227,000000,115.544,116.424,114.684,115.192,448090.94955487,0
+FRT.US,D,20170228,000000,115.27,115.27,113.462,113.98,516822.73037308,0
+FRT.US,D,20170301,000000,113.286,113.374,112.024,112.542,774375.88169647,0
+FRT.US,D,20170302,000000,112.074,112.21,110.285,110.744,722096.43910814,0
+FRT.US,D,20170303,000000,111.076,111.115,108.583,109.327,678349.01300672,0
+FRT.US,D,20170306,000000,109.317,109.317,108.525,108.769,513880.86735709,0
+FRT.US,D,20170307,000000,108.847,109.131,107.645,108.026,398828.04174893,0
+FRT.US,D,20170308,000000,107.43,107.85,105.426,105.699,666865.92739565,0
+FRT.US,D,20170309,000000,105.748,106.286,103.08,103.206,645796.21445987,0
+FRT.US,D,20170310,000000,103.91,104.604,102.835,103.636,807808.37502557,0
+FRT.US,D,20170313,000000,104.946,104.946,103.646,104.722,732393.982565,0
+FRT.US,D,20170314,000000,104.468,106.13,104.136,105.797,801387.62601606,0
+FRT.US,D,20170315,000000,106.002,109.033,105.797,108.554,645868.84042445,0
+FRT.US,D,20170316,000000,108.299,108.847,107.929,108.545,680071.57813847,0
+FRT.US,D,20170317,000000,109.131,110.118,108.475,109.991,1651360.9994359,0
+FRT.US,D,20170320,000000,109.971,110.578,109.239,109.717,668785.91240295,0
+FRT.US,D,20170321,000000,109.669,110.235,109.131,109.933,847152.2127112,0
+FRT.US,D,20170322,000000,109.942,110.656,107.655,108.633,807059.61155974,0
+FRT.US,D,20170323,000000,108.545,110.93,108.397,109.981,594597.97813298,0
+FRT.US,D,20170324,000000,110.001,110.607,109.688,110.03,484755.80975828,0
+FRT.US,D,20170327,000000,109.747,110.891,107.948,108.329,827285.4312451,0
+FRT.US,D,20170328,000000,108.319,109.003,107.195,108.759,635946.70160141,0
+FRT.US,D,20170329,000000,108.525,109.121,108.075,108.661,602113.23111575,0
+FRT.US,D,20170330,000000,108.505,109.003,107.743,108.827,355277.01262216,0
+FRT.US,D,20170331,000000,108.827,109.346,108.026,108.975,510846.94325924,0
+FRT.US,D,20170403,000000,108.975,110.069,108.906,109.219,497503.20089362,0
+FRT.US,D,20170404,000000,109.063,109.571,108.545,108.633,422939.86198983,0
+FRT.US,D,20170405,000000,108.915,109.219,108.309,108.633,341085.28540247,0
+FRT.US,D,20170406,000000,108.359,109.121,107.919,108.633,418615.03694408,0
+FRT.US,D,20170407,000000,108.613,109.013,108.075,108.319,481734.16047135,0
+FRT.US,D,20170410,000000,108.271,109.61,107.997,109.297,426018.79372771,0
+FRT.US,D,20170411,000000,109.346,110.822,109.287,110.235,503237.58339279,0
+FRT.US,D,20170412,000000,109.795,110.47,109.679,110.089,520014.181211,0
+FRT.US,D,20170413,000000,110.226,110.382,109.669,109.981,422136.8847758,0
+FRT.US,D,20170417,000000,110.05,111.37,110.05,111.35,390916.92611416,0
+FRT.US,D,20170418,000000,111.272,112.015,111.184,111.848,426127.22122412,0
+FRT.US,D,20170419,000000,111.966,112.718,111.604,112.21,410423.64646006,0
+FRT.US,D,20170420,000000,112.338,112.338,111.301,112.005,353345.77570484,0
+FRT.US,D,20170421,000000,111.858,112.074,110.939,111.154,373268.81672097,0
+FRT.US,D,20170424,000000,111.634,111.731,108.065,109.151,592226.89382455,0
+FRT.US,D,20170425,000000,109.239,109.971,108.749,109.874,448985.98785076,0
+FRT.US,D,20170426,000000,109.551,110.011,108.075,108.163,896609.47168996,0
+FRT.US,D,20170427,000000,108.633,109.522,108.309,108.671,599210.23833433,0
+FRT.US,D,20170428,000000,108.261,108.475,106.159,106.833,821774.04114422,0
+FRT.US,D,20170501,000000,107.087,108.691,106.11,108.671,617028.14927851,0
+FRT.US,D,20170502,000000,108.769,110.607,108.319,109.189,784123.10446397,0
+FRT.US,D,20170503,000000,109.385,109.424,107.449,107.977,734749.72335979,0
+FRT.US,D,20170504,000000,109.073,110.587,104.956,107.234,994733.28724437,0
+FRT.US,D,20170505,000000,107.293,108.661,107.107,108.369,495320.33035255,0
+FRT.US,D,20170508,000000,108.505,108.935,106.247,106.472,449443.22455736,0
+FRT.US,D,20170509,000000,106.599,106.638,105.455,106.55,484703.6418119,0
+FRT.US,D,20170510,000000,106.53,108.007,106.042,107.733,464587.27252386,0
+FRT.US,D,20170511,000000,107.303,107.303,105.406,105.856,504430.28585338,0
+FRT.US,D,20170512,000000,105.787,105.885,102.248,102.366,1024268.5281079,0
+FRT.US,D,20170515,000000,102.326,103.94,102.043,103.304,758121.98624305,0
+FRT.US,D,20170516,000000,103.196,103.196,99.9511,99.9511,1136552.3609539,0
+FRT.US,D,20170517,000000,99.6673,101.095,99.3549,100.371,894072.67743417,0
+FRT.US,D,20170518,000000,100.44,101.613,99.4715,101.447,870844.64357916,0
+FRT.US,D,20170519,000000,101.632,103.734,100.86,102.493,919812.95592314,0
+FRT.US,D,20170522,000000,102.64,103.402,101.955,103.226,1038973.7515842,0
+FRT.US,D,20170523,000000,103.344,103.636,102.288,102.6,652177.0703339,0
+FRT.US,D,20170524,000000,102.669,104.409,102.61,103.969,578187.5788404,0
+FRT.US,D,20170525,000000,104.262,104.956,103.618,103.95,512309.69155996,0
+FRT.US,D,20170526,000000,104.018,104.038,102.434,103.089,498702.04075966,0
+FRT.US,D,20170530,000000,102.894,103.011,101.027,101.056,643054.84002216,0
+FRT.US,D,20170531,000000,101.193,101.613,99.7751,100.166,2326061.3248981,0
+FRT.US,D,20170601,000000,100.009,101.799,99.6673,101.447,643368.87060141,0
+FRT.US,D,20170602,000000,102.258,102.816,100.381,100.675,663523.0872231,0
+FRT.US,D,20170605,000000,100.283,100.421,98.9534,99.3549,682692.25026885,0
+FRT.US,D,20170606,000000,99.4528,100.421,98.3478,99.7168,523256.77709441,0
+FRT.US,D,20170607,000000,99.9115,102.522,99.8048,102.014,698893.97777587,0
+FRT.US,D,20170608,000000,102.336,102.336,100.157,100.283,721390.63748052,0
+FRT.US,D,20170609,000000,100.323,102.2,99.6189,101.73,763644.62825394,0
+FRT.US,D,20170612,000000,101.642,103.734,101.642,103.598,702490.49737399,0
+FRT.US,D,20170613,000000,103.354,105.025,102.688,104.37,912246.55789489,0
+FRT.US,D,20170614,000000,105.23,105.26,103.118,103.646,474493.04493235,0
+FRT.US,D,20170615,000000,103.108,105.103,103.108,104.722,588406.35892722,0
+FRT.US,D,20170616,000000,104.946,105.044,101.818,102.326,1146713.8585897,0
+FRT.US,D,20170619,000000,102.151,102.542,101.31,102.19,913240.81757902,0
+FRT.US,D,20170620,000000,101.945,103.06,100.811,101.857,651570.49009452,0
+FRT.US,D,20170621,000000,102.043,102.258,100.987,101.457,559752.85864773,0
+FRT.US,D,20170622,000000,101.232,102.414,100.782,102.17,492974.81856686,0
+FRT.US,D,20170623,000000,102.278,103.802,101.574,102.854,1872284.0691868,0
+FRT.US,D,20170626,000000,103.206,106.1,103.206,105.044,736118.36477683,0
+FRT.US,D,20170627,000000,104.585,105.484,104.448,104.83,551388.59791,0
+FRT.US,D,20170628,000000,105.064,106.1,104.82,105.406,628997.11282164,0
+FRT.US,D,20170629,000000,105.367,106.218,104.38,105.044,608623.9954053,0
+FRT.US,D,20170630,000000,105.484,105.69,103.608,103.96,490829.79535944,0
+FRT.US,D,20170703,000000,104.546,106.442,104.36,106.13,333082.10868583,0
+FRT.US,D,20170705,000000,106.198,106.266,103.402,103.852,734357.95231142,0
+FRT.US,D,20170706,000000,103.598,104.233,102.786,103.138,530553.12928253,0
+FRT.US,D,20170707,000000,103.206,104.252,102.952,103.872,407057.2795666,0
+FRT.US,D,20170710,000000,104.164,104.242,102.571,102.63,572920.66205691,0
+FRT.US,D,20170711,000000,102.61,103.275,101.144,102.688,513696.74519337,0
+FRT.US,D,20170712,000000,103.598,105.044,102.962,103.168,534203.86262886,0
+FRT.US,D,20170713,000000,103.168,104.458,103.08,104.194,392582.20879497,0
+FRT.US,D,20170714,000000,104.732,105.944,104.34,105.514,509126.42392931,0
+FRT.US,D,20170717,000000,105.396,106.569,105.181,106.11,392916.6973924,0
+FRT.US,D,20170718,000000,105.944,106.364,105.025,105.856,552980.23172533,0
+FRT.US,D,20170719,000000,106.051,106.892,105.602,106.882,467964.89132733,0
+FRT.US,D,20170720,000000,107.117,107.899,106.726,106.931,401801.61469311,0
+FRT.US,D,20170721,000000,107.645,107.938,106.227,107.332,397020.57584168,0
+FRT.US,D,20170724,000000,107.557,108.026,105.993,107.977,499571.50653281,0
+FRT.US,D,20170725,000000,107.919,108.779,107.234,108.681,587681.12218232,0
+FRT.US,D,20170726,000000,108.789,109.825,108.299,109.151,471234.08263439,0
+FRT.US,D,20170727,000000,109.053,111.487,108.387,111.096,531792.88518495,0
+FRT.US,D,20170728,000000,111.096,111.506,108.965,109.229,559355.97309481,0
+FRT.US,D,20170731,000000,109.493,109.493,107.909,109.121,926809.59814475,0
+FRT.US,D,20170801,000000,109.346,111.164,108.818,110.548,727583.2795872,0
+FRT.US,D,20170802,000000,110.275,110.275,108.681,109.258,528548.24349973,0
+FRT.US,D,20170803,000000,109.141,110.245,108.417,109.375,544953.52828776,0
+FRT.US,D,20170804,000000,109.395,110.949,109.003,109.952,492155.47493828,0
+FRT.US,D,20170807,000000,109.942,110.314,109.239,109.737,306242.21171905,0
+FRT.US,D,20170808,000000,109.522,110.226,108.211,109.082,411850.59322895,0
+FRT.US,D,20170809,000000,109.277,109.815,108.573,109.189,431429.93953944,0
+FRT.US,D,20170810,000000,108.975,109.395,108.309,108.613,380599.94754001,0
+FRT.US,D,20170811,000000,108.457,108.642,106.198,106.462,444410.55208216,0
+FRT.US,D,20170814,000000,106.286,108.221,105.406,107.811,503591.50710751,0
+FRT.US,D,20170815,000000,108.045,108.045,105.758,106.345,625920.22688559,0
+FRT.US,D,20170816,000000,106.472,107.313,106.442,106.638,599913.99416013,0
+FRT.US,D,20170817,000000,106.53,106.951,105.748,105.748,624739.79923592,0
+FRT.US,D,20170818,000000,105.474,105.474,103.548,104.438,1624684.7666147,0
+FRT.US,D,20170821,000000,104.428,105.836,103.969,105.377,566278.96645093,0
+FRT.US,D,20170822,000000,105.484,105.856,104.321,104.36,526833.86157525,0
+FRT.US,D,20170823,000000,104.242,105.289,104.057,104.946,511732.77544695,0
+FRT.US,D,20170824,000000,105.26,106.716,104.214,104.36,713814.01044317,0
+FRT.US,D,20170825,000000,104.516,105.787,103.96,105.562,509459.88962584,0
+FRT.US,D,20170828,000000,105.533,105.738,102.962,103.168,461745.65379702,0
+FRT.US,D,20170829,000000,103.118,103.666,102.424,103.402,454322.46189611,0
+FRT.US,D,20170830,000000,103.275,104.076,101.936,104.076,336006.58238635,0
+FRT.US,D,20170831,000000,104.36,104.79,103.724,104.409,617198.97373041,0
+FRT.US,D,20170901,000000,104.575,106.042,104.066,105.455,416191.78468925,0
+FRT.US,D,20170905,000000,105.474,106.159,104.39,104.986,414860.99060587,0
+FRT.US,D,20170906,000000,105.308,107.009,105.006,106.384,480595.67175898,0
+FRT.US,D,20170907,000000,106.882,108.143,106.198,107.303,825370.56074234,0
+FRT.US,D,20170908,000000,107.087,107.615,106.276,106.442,490189.45939003,0
+FRT.US,D,20170911,000000,106.638,107.205,106.491,107.127,461347.74534318,0
+FRT.US,D,20170912,000000,107.117,107.929,105.377,105.846,367610.12888911,0
+FRT.US,D,20170913,000000,105.993,106.051,104.908,105.514,444838.12466238,0
+FRT.US,D,20170914,000000,105.514,107.801,105.328,107.733,403063.87441556,0
+FRT.US,D,20170915,000000,107.244,107.743,106.736,106.931,802175.25971644,0
+FRT.US,D,20170918,000000,106.931,106.999,104.594,104.888,411190.82214226,0
+FRT.US,D,20170919,000000,104.986,105.377,103.011,103.138,721299.59929957,0
+FRT.US,D,20170920,000000,103.138,103.49,102.209,102.512,407774.33310422,0
+FRT.US,D,20170921,000000,102.854,103.334,102.424,102.698,356177.16542259,0
+FRT.US,D,20170922,000000,102.737,103.362,101.945,102.121,233417.80436157,0
+FRT.US,D,20170925,000000,102.376,103.91,102.376,103.49,392390.92632487,0
+FRT.US,D,20170926,000000,103.646,104.536,103.168,103.714,492810.13152041,0
+FRT.US,D,20170927,000000,103.432,103.432,101.652,102.806,925843.97968609,0
+FRT.US,D,20170928,000000,102.6,103.284,102.151,103.206,577729.31923291,0
+FRT.US,D,20170929,000000,102.854,103.784,102.473,102.992,392535.15535312,0
+FRT.US,D,20171002,000000,103.246,103.382,102.405,102.835,366658.83104318,0
+FRT.US,D,20171003,000000,102.904,103.372,102.278,103.344,305668.36430877,0
+FRT.US,D,20171004,000000,103.392,103.802,102.737,103.754,231761.72778894,0
+FRT.US,D,20171005,000000,104.008,105.113,103.812,104.566,282302.23883097,0
+FRT.US,D,20171006,000000,103.89,104.33,102.962,104.224,357119.25716033,0
+FRT.US,D,20171009,000000,104.34,104.83,104.038,104.575,267352.54203728,0
+FRT.US,D,20171010,000000,104.83,105.348,104.526,105.084,333071.87967673,0
+FRT.US,D,20171011,000000,105.142,106.081,105.142,105.983,253254.92170129,0
+FRT.US,D,20171012,000000,105.866,106.657,105.172,106.56,544784.74963768,0
+FRT.US,D,20171013,000000,106.892,108.397,106.032,107.547,721391.66038143,0
+FRT.US,D,20171016,000000,107.127,107.929,106.53,106.814,506483.24797892,0
+FRT.US,D,20171017,000000,106.638,107.635,106.423,107.508,385467.93296876,0
+FRT.US,D,20171018,000000,107.557,107.967,105.484,106.569,638468.15234355,0
+FRT.US,D,20171019,000000,106.726,106.951,105.289,105.504,344734.9958479,0
+FRT.US,D,20171020,000000,105.504,105.504,103.92,104.34,375438.3895502,0
+FRT.US,D,20171023,000000,104.8,105.015,103.774,104.976,303234.88304485,0
+FRT.US,D,20171024,000000,104.878,105.24,103.06,103.578,505695.61427854,0
+FRT.US,D,20171025,000000,103.51,103.626,101.241,102.229,404127.69136153,0
+FRT.US,D,20171026,000000,102.816,102.816,99.5506,100.939,828617.2482294,0
+FRT.US,D,20171027,000000,100.381,101.29,99.1294,100.704,437214.44418319,0
+FRT.US,D,20171030,000000,100.342,101.153,99.7553,100.323,585479.83942488,0
+FRT.US,D,20171031,000000,100.215,100.547,98.9732,99.9511,911461.99289723,0
+FRT.US,D,20171101,000000,100.029,101.056,99.3934,100.909,589252.29797945,0
+FRT.US,D,20171102,000000,101.398,106.335,101.388,106.218,760653.6659943,0
+FRT.US,D,20171103,000000,105.612,105.846,104.272,104.946,740909.63263736,0
+FRT.US,D,20171106,000000,104.908,105.729,104.81,105.25,482928.90873375,0
+FRT.US,D,20171107,000000,105.328,107.244,105.328,106.638,490492.23805928,0
+FRT.US,D,20171108,000000,106.833,107.919,106.315,106.873,348331.51544602,0
+FRT.US,D,20171109,000000,107.205,109.864,106.892,109.003,622631.60046125,0
+FRT.US,D,20171110,000000,108.965,109.669,108.779,109.463,451760.09511758,0
+FRT.US,D,20171113,000000,109.923,111.047,108.193,108.535,640150.82433983,0
+FRT.US,D,20171114,000000,108.211,109.277,108.055,109.277,553502.93409013,0
+FRT.US,D,20171115,000000,109.277,109.883,108.623,109.121,384685.41377292,0
+FRT.US,D,20171116,000000,108.505,110.05,108.505,109.365,488831.0469821,0
+FRT.US,D,20171117,000000,109.043,110.656,109.043,109.883,516261.15777371,0
+FRT.US,D,20171120,000000,109.971,110.079,108.827,108.827,582170.75498235,0
+FRT.US,D,20171121,000000,109.307,109.415,108.789,109.131,426394.19836152,0
+FRT.US,D,20171122,000000,108.809,110.059,108.809,109.239,335487.97162519,0
+FRT.US,D,20171124,000000,109.571,110.157,108.906,109.385,134532.95053042,0
+FRT.US,D,20171127,000000,109.209,109.297,108.281,108.378,286732.42267041,0
+FRT.US,D,20171128,000000,108.799,109.121,107.723,108.721,574021.30343563,0
+FRT.US,D,20171129,000000,108.789,110.167,108.535,109.531,514631.67662473,0
+FRT.US,D,20171130,000000,109.747,110.46,109.297,109.629,699100.6037596,0
+FRT.US,D,20171201,000000,110.226,110.48,109.199,109.923,468224.70815837,0
+FRT.US,D,20171204,000000,110.138,111.526,110.138,110.744,580811.31967351,0
+FRT.US,D,20171205,000000,111.037,111.106,108.985,109.091,492735.45975401,0
+FRT.US,D,20171206,000000,109.405,109.591,107.567,107.879,489541.96311427,0
+FRT.US,D,20171207,000000,107.772,108.505,107.547,107.665,561554.18714953,0
+FRT.US,D,20171208,000000,108.153,108.329,107.273,108.035,341254.06405256,0
+FRT.US,D,20171211,000000,108.173,108.309,107.547,107.625,386828.39117851,0
+FRT.US,D,20171212,000000,108.075,108.994,107.332,108.202,1016686.786566,0
+FRT.US,D,20171213,000000,108.349,109.405,107.957,108.955,559289.48453569,0
+FRT.US,D,20171214,000000,109.053,109.415,108.397,108.407,508082.04210061,0
+FRT.US,D,20171215,000000,109.101,110.03,108.994,109.453,1022037.5812241,0
+FRT.US,D,20171218,000000,109.649,111.389,109.649,111.037,428355.09940522,0
+FRT.US,D,20171219,000000,110.822,110.978,109.189,109.483,591355.38224957,0
+FRT.US,D,20171220,000000,109.767,110.128,108.065,108.221,373322.00756826,0
+FRT.US,D,20171221,000000,108.515,108.515,107.185,107.234,463381.27235145,0
+FRT.US,D,20171222,000000,107.655,108.593,106.961,108.095,379135.15343747,0
+FRT.US,D,20171226,000000,108.427,109.845,108.026,109.473,340582.01815496,0
+FRT.US,D,20171227,000000,109.991,110.734,109.541,110.519,373076.51134996,0
+FRT.US,D,20171228,000000,110.402,110.812,109.561,110.783,350916.38604456,0
+FRT.US,D,20171229,000000,110.851,111.242,110.255,110.969,349958.95079319,0
+FRT.US,D,20180102,000000,111.194,111.936,109.845,111.751,414584.80736028,0
+FRT.US,D,20180103,000000,111.751,112.132,110.939,111.321,455626.66055584,0
+FRT.US,D,20180104,000000,111.272,111.546,107.263,107.391,484210.60357347,0
+FRT.US,D,20180105,000000,107.615,107.869,107.058,107.244,415971.86099369,0
+FRT.US,D,20180108,000000,107.322,108.573,106.941,108.535,534965.9238065,0
+FRT.US,D,20180109,000000,107.967,108.251,104.761,104.8,478346.31265879,0
+FRT.US,D,20180110,000000,104.302,104.409,102.698,103.46,650847.29915143,0
+FRT.US,D,20180111,000000,103.774,104.145,102.806,102.923,417258.67033796,0
+FRT.US,D,20180112,000000,102.776,102.904,102.082,102.61,309838.73131717,0
+FRT.US,D,20180116,000000,102.757,104.282,101.926,101.975,533874.48853598,0
+FRT.US,D,20180117,000000,102.376,103.089,101.701,102.6,594806.64991853,0
+FRT.US,D,20180118,000000,102.571,102.571,101.105,101.975,851264.27436775,0
+FRT.US,D,20180119,000000,102.2,102.493,101.3,102.424,568595.83701116,0
+FRT.US,D,20180122,000000,102.473,103.92,102.102,103.9,443924.67415011,0
+FRT.US,D,20180123,000000,104.038,104.428,103.558,104.224,544401.16179658,0
+FRT.US,D,20180124,000000,104.242,104.242,102.649,102.932,502300.6061596,0
+FRT.US,D,20180125,000000,102.923,104.106,102.092,102.884,641925.55741798,0
+FRT.US,D,20180126,000000,103.118,103.5,101.838,102.258,482207.76359249,0
+FRT.US,D,20180129,000000,101.808,101.808,100.449,101.202,442897.68163688,0
+FRT.US,D,20180130,000000,101.095,101.378,99.8334,99.8433,701260.97048066,0
+FRT.US,D,20180131,000000,100.235,101.515,99.6772,100.919,1633218.8289034,0
+FRT.US,D,20180201,000000,100.909,101.623,98.3282,98.3868,1083579.3915488,0
+FRT.US,D,20180202,000000,97.595,98.1522,95.7219,96.5421,794157.76238706,0
+FRT.US,D,20180205,000000,96.504,97.8883,93.9681,94.0052,631634.15136658,0
+FRT.US,D,20180206,000000,92.8115,94.8821,91.6902,93.7579,1078141.6503134,0
+FRT.US,D,20180207,000000,93.7383,95.4149,92.9493,93.0285,728754.50112868,0
+FRT.US,D,20180208,000000,93.0187,93.8224,90.3108,90.3196,786426.67731237,0
+FRT.US,D,20180209,000000,90.9521,92.4616,89.0897,91.8359,910699.93171959,0
+FRT.US,D,20180212,000000,92.267,92.619,89.2413,92.0929,811961.35271851,0
+FRT.US,D,20180213,000000,91.8359,92.619,90.4095,92.1096,721217.7672268,0
+FRT.US,D,20180214,000000,90.4809,94.3836,88.903,92.5808,1219004.3116724,0
+FRT.US,D,20180215,000000,92.8115,94.4118,92.8115,93.6454,628490.77687139,0
+FRT.US,D,20180216,000000,93.4684,95.8939,93.4684,95.6055,761854.55166216,0
+FRT.US,D,20180220,000000,95.7121,97.1531,95.7121,95.7121,871107.52911292,0
+FRT.US,D,20180221,000000,95.7121,95.9331,92.8115,92.8311,713133.7813383,0
+FRT.US,D,20180222,000000,93.2534,95.8939,93.2534,95.32,459138.27937847,0
+FRT.US,D,20180223,000000,95.586,96.9009,94.8919,96.8423,574192.12788754,0
+FRT.US,D,20180226,000000,97.2108,97.7514,96.417,97.7221,579799.67067391,0
+FRT.US,D,20180227,000000,97.5168,98.1132,94.8059,94.8059,712897.49122819,0
+FRT.US,D,20180228,000000,95.3494,96.5235,94.6749,95.2057,548912.15480789,0
+FRT.US,D,20180301,000000,94.7765,97.7417,94.4676,96.8617,869575.22355035,0
+FRT.US,D,20180302,000000,96.504,97.3017,95.3592,97.2108,601078.05539524,0
+FRT.US,D,20180305,000000,97.027,98.1424,96.7553,97.3506,531650.70195852,0
+FRT.US,D,20180306,000000,97.2498,97.9176,96.1256,97.7221,401566.34748391,0
+FRT.US,D,20180307,000000,97.6047,98.3478,97.3017,97.9665,449090.32374355,0
+FRT.US,D,20180308,000000,98.4748,98.7291,97.5363,97.8981,443868.41460008,0
+FRT.US,D,20180309,000000,97.8785,97.8785,95.8939,97.1716,471866.23539652,0
+FRT.US,D,20180312,000000,96.9879,98.3575,96.9107,98.0056,527225.63262363,0
+FRT.US,D,20180313,000000,98.2988,99.5309,98.1522,99.2768,501051.64414899,0
+FRT.US,D,20180314,000000,99.5309,99.9412,98.4748,99.3934,502611.56803612,0
+FRT.US,D,20180315,000000,99.7553,99.7553,98.3673,98.7388,685468.40333748,0
+FRT.US,D,20180316,000000,98.6019,99.7652,98.1522,99.345,968442.68806604,0
+FRT.US,D,20180319,000000,99.0612,99.0612,97.6439,98.1522,818502.80403534,0
+FRT.US,D,20180320,000000,98.162,98.8659,96.3876,97.0944,545863.9100973,0
+FRT.US,D,20180321,000000,97.3212,97.5363,96.0386,96.6203,382576.19209734,0
+FRT.US,D,20180322,000000,96.3662,97.9567,95.9917,96.0875,580847.12120534,0
+FRT.US,D,20180323,000000,96.4746,96.7747,94.4774,94.8059,661747.33124404,0
+FRT.US,D,20180326,000000,95.3396,95.5958,94.232,95.4344,532486.41200166,0
+FRT.US,D,20180327,000000,95.3592,97.1716,94.3542,95.6153,792526.23543627,0
+FRT.US,D,20180328,000000,95.8665,98.6411,95.8665,98.3086,645213.1609414,0
+FRT.US,D,20180329,000000,98.7583,98.817,97.2108,97.8491,550401.49853225,0
+FRT.US,D,20180402,000000,97.9078,98.4748,96.6105,97.4581,601940.36086203,0
+FRT.US,D,20180403,000000,97.507,98.7779,96.4356,98.6215,439355.37578696,0
+FRT.US,D,20180404,000000,97.6635,100.147,97.6635,99.9313,419716.7012237,0
+FRT.US,D,20180405,000000,99.8829,99.9214,98.6019,99.6673,569008.06607772,0
+FRT.US,D,20180406,000000,99.4913,99.8532,97.2206,97.5755,396878.39261526,0
+FRT.US,D,20180409,000000,97.7025,98.3184,96.852,97.3212,438291.55884099,0
+FRT.US,D,20180410,000000,97.8003,98.0154,96.375,97.5559,436011.5127135,0
+FRT.US,D,20180411,000000,97.4288,99.1007,97.4288,97.9958,400611.98093526,0
+FRT.US,D,20180412,000000,98.162,98.162,96.0484,96.8617,415929.9220564,0
+FRT.US,D,20180413,000000,97.027,97.114,96.1061,97.0651,312016.4873537,0
+FRT.US,D,20180416,000000,97.1716,98.1424,96.5138,97.5265,323245.8935392,0
+FRT.US,D,20180417,000000,97.7514,98.9831,96.9586,98.1718,345334.41578092,0
+FRT.US,D,20180418,000000,98.4651,98.6509,97.7611,97.8785,428494.21392891,0
+FRT.US,D,20180419,000000,97.6732,97.6732,95.2057,95.76,391640.11705723,0
+FRT.US,D,20180420,000000,96.0386,96.5235,93.5418,93.7002,517421.12740519,0
+FRT.US,D,20180423,000000,93.8126,94.6377,93.2896,93.9779,358365.15046821,0
+FRT.US,D,20180424,000000,94.2418,94.5712,93.2436,94.0619,386226.92544368,0
+FRT.US,D,20180425,000000,93.9387,94.7579,93.2612,94.5067,480035.12206052,0
+FRT.US,D,20180426,000000,94.7863,96.504,94.6006,95.9331,569144.1118987,0
+FRT.US,D,20180427,000000,95.7795,98.4064,95.7795,98.0642,671630.59983252,0
+FRT.US,D,20180430,000000,98.3478,98.3478,97.3212,97.6341,661058.91893189,0
+FRT.US,D,20180501,000000,97.6341,99.3351,97.419,98.9534,445590.97973183,0
+FRT.US,D,20180502,000000,98.9732,98.9732,96.6389,97.3506,599602.0093827,0
+FRT.US,D,20180503,000000,97.8003,99.9511,97.2402,98.9149,651385.34502988,0
+FRT.US,D,20180504,000000,98.6703,100.303,98.6703,100.039,371518.63326465,0
+FRT.US,D,20180507,000000,100.44,100.684,99.4132,100.147,512386.40912818,0
+FRT.US,D,20180508,000000,99.9214,99.9808,98.5139,99.2471,545649.10090628,0
+FRT.US,D,20180509,000000,99.2471,100.107,98.8463,99.9511,404743.47770911,0
+FRT.US,D,20180510,000000,100.273,100.684,99.7454,100.313,211995.19061199,0
+FRT.US,D,20180511,000000,100.44,100.851,99.6673,99.9313,263292.64832711,0
+FRT.US,D,20180514,000000,99.7266,100.059,98.2891,98.9346,259031.24313775,0
+FRT.US,D,20180515,000000,98.3184,98.3184,96.6682,96.9977,593492.22224971,0
+FRT.US,D,20180516,000000,97.507,98.0154,95.9135,96.1256,554151.45326681,0
+FRT.US,D,20180517,000000,96.3368,96.8335,95.4344,96.241,464959.60845495,0
+FRT.US,D,20180518,000000,96.1833,96.7943,95.7981,96.678,330815.36027018,0
+FRT.US,D,20180521,000000,97.1336,98.6703,96.0973,98.1718,391359.84220801,0
+FRT.US,D,20180522,000000,98.3575,98.6509,97.8296,98.2598,696904.43550671,0
+FRT.US,D,20180523,000000,98.5139,99.2955,97.9274,98.7779,635489.46489482,0
+FRT.US,D,20180524,000000,98.8659,99.5309,97.9176,98.3673,388864.98688951,0
+FRT.US,D,20180525,000000,98.6411,98.8365,97.986,98.5433,499122.4530335,0
+FRT.US,D,20180529,000000,98.1424,99.2174,97.6732,98.6411,558904.87379368,0
+FRT.US,D,20180530,000000,98.9534,100.694,97.986,100.596,455957.05754963,0
+FRT.US,D,20180531,000000,100.185,100.655,99.6673,100.176,660557.69748619,0
+FRT.US,D,20180601,000000,99.9808,100.596,99.6574,99.9214,438358.04740011,0
+FRT.US,D,20180604,000000,99.9996,100.361,99.3746,100.264,431860.58082238,0
+FRT.US,D,20180605,000000,100.577,101.114,100.273,100.655,436175.17685904,0
+FRT.US,D,20180606,000000,100.421,102.63,100.421,102.581,654827.40659066,0
+FRT.US,D,20180607,000000,102.63,103.06,101.545,101.808,473822.02193566,0
+FRT.US,D,20180608,000000,101.769,102.297,101.349,101.828,458023.31738701,0
+FRT.US,D,20180611,000000,102.063,102.326,101.496,101.769,330206.73422897,0
+FRT.US,D,20180612,000000,101.72,103.618,101.457,103.05,473481.39593277,0
+FRT.US,D,20180613,000000,103.05,103.392,100.87,101.124,339376.01798254,0
+FRT.US,D,20180614,000000,101.222,102.219,101.222,102.043,304908.34893295,0
+FRT.US,D,20180615,000000,102.033,102.718,100.518,100.821,879773.54561898,0
+FRT.US,D,20180618,000000,100.616,100.987,99.5309,100.195,448442.82746777,0
+FRT.US,D,20180619,000000,99.8433,100.342,99.345,99.5991,523169.83051709,0
+FRT.US,D,20180620,000000,99.433,101.574,99.433,101.515,489100.06992132,0
+FRT.US,D,20180621,000000,101.672,105.24,101.672,105.084,809188.26835261,0
+FRT.US,D,20180622,000000,105.279,106.843,105.113,106.736,882231.57650474,0
+FRT.US,D,20180625,000000,108.231,108.749,105.826,106.833,708654.49825519,0
+FRT.US,D,20180626,000000,106.775,106.902,104.682,106.178,689739.01463503,0
+FRT.US,D,20180627,000000,106.697,107.137,105.905,106.169,452762.53800898,0
+FRT.US,D,20180628,000000,106.169,107.351,105.631,107.205,565155.8212522,0
+FRT.US,D,20180629,000000,106.833,108.065,106.315,107.547,916416.9249033,0
+FRT.US,D,20180702,000000,107.439,108.075,105.044,105.983,543447.81814885,0
+FRT.US,D,20180703,000000,106.11,107.185,105.318,106.208,256183.48700544,0
+FRT.US,D,20180705,000000,106.364,107.332,105.846,107.303,374737.70242713,0
+FRT.US,D,20180706,000000,107.615,108.271,106.98,107.821,411846.50162531,0
+FRT.US,D,20180709,000000,107.811,108.143,106.853,107.527,635171.34271194,0
+FRT.US,D,20180710,000000,107.567,107.997,106.824,107.303,460463.9589573,0
+FRT.US,D,20180711,000000,107.078,107.351,106.002,106.11,502547.12527882,0
+FRT.US,D,20180712,000000,106.266,107.097,105.846,106.726,372515.9616515,0
+FRT.US,D,20180713,000000,107.049,107.615,106.032,106.296,290500.78962135,0
+FRT.US,D,20180716,000000,106.071,106.315,104.878,105.973,284025.82686363,0
+FRT.US,D,20180717,000000,105.993,106.814,105.152,105.357,461473.56215507,0
+FRT.US,D,20180718,000000,105.113,105.778,103.92,104.644,403298.11872385,0
+FRT.US,D,20180719,000000,104.624,106.736,104.282,106.022,292193.69062672,0
+FRT.US,D,20180720,000000,105.65,105.787,104.898,105.592,304825.49395927,0
+FRT.US,D,20180723,000000,105.592,105.836,104.742,105.768,306042.74604168,0
+FRT.US,D,20180724,000000,105.826,105.836,105.172,105.308,440361.910282,0
+FRT.US,D,20180725,000000,105.377,106.863,105.328,106.257,300501.69181442,0
+FRT.US,D,20180726,000000,106.56,106.677,104.214,104.428,1015104.3588589,0
+FRT.US,D,20180727,000000,104.692,104.79,102.317,102.552,886045.97399661,0
+FRT.US,D,20180730,000000,102.571,104.145,101.965,104.038,670407.21034465,0
+FRT.US,D,20180731,000000,104.478,107.723,103.862,106.628,1178766.4585918,0
+FRT.US,D,20180801,000000,105.592,106.736,103.706,106.198,697584.6646116,0
+FRT.US,D,20180802,000000,106.335,107.909,105.641,107.087,723554.07290431,0
+FRT.US,D,20180803,000000,107.517,109.131,107.244,108.965,393226.63636801,0
+FRT.US,D,20180806,000000,108.809,109.267,107.019,107.263,332060.23067715,0
+FRT.US,D,20180807,000000,106.902,107.068,105.895,106.354,477078.9384318,0
+FRT.US,D,20180808,000000,106.511,106.911,105.67,106.765,291211.7057535,0
+FRT.US,D,20180809,000000,106.863,107.332,106.442,107.029,304056.27247525,0
+FRT.US,D,20180810,000000,106.775,107.439,105.983,106.247,300083.3253424,0
+FRT.US,D,20180813,000000,106.452,106.843,105.866,106.1,332827.40635934,0
+FRT.US,D,20180814,000000,106.208,106.97,106.051,106.755,371622.96915743,0
+FRT.US,D,20180815,000000,106.745,107.596,106.305,107.42,406467.06574177,0
+FRT.US,D,20180816,000000,107.42,108.133,106.931,107.987,376991.15313097,0
+FRT.US,D,20180817,000000,108.035,110.04,107.919,109.933,1408179.6058923,0
+FRT.US,D,20180820,000000,110.118,111.624,109.991,110.881,528510.39616607,0
+FRT.US,D,20180821,000000,110.763,110.773,109.199,109.571,406548.89781453,0
+FRT.US,D,20180822,000000,109.512,110.226,109.463,109.767,370521.3048778,0
+FRT.US,D,20180823,000000,109.962,110.92,109.805,110.314,346863.65264076,0
+FRT.US,D,20180824,000000,110.255,110.656,110.04,110.539,281859.32273711,0
+FRT.US,D,20180827,000000,110.245,110.343,109.346,109.952,347368.96569009,0
+FRT.US,D,20180828,000000,109.727,111.174,109.151,111.174,448823.34660614,0
+FRT.US,D,20180829,000000,111.438,111.546,110.705,111.174,375391.33610837,0
+FRT.US,D,20180830,000000,111.379,111.555,110.216,110.539,272908.93977818,0
+FRT.US,D,20180831,000000,110.539,111.203,110.451,110.988,414840.53258769,0
+FRT.US,D,20180904,000000,110.734,111.291,109.512,109.854,345052.09512987,0
+FRT.US,D,20180905,000000,109.385,111.203,109.131,110.578,383284.03952677,0
+FRT.US,D,20180906,000000,110.939,111.751,110.939,111.497,282103.7960545,0
+FRT.US,D,20180907,000000,110.939,111.34,110.128,110.206,349311.45451741,0
+FRT.US,D,20180910,000000,110.822,111.458,110.47,110.558,317849.06834019,0
+FRT.US,D,20180911,000000,110.167,111.272,110.167,110.724,222670.18450449,0
+FRT.US,D,20180912,000000,110.939,111.399,110.411,111.272,387170.04008231,0
+FRT.US,D,20180913,000000,111.741,111.927,111.106,111.663,400222.2556887,0
+FRT.US,D,20180914,000000,111.33,111.33,108.799,110.147,409381.31043319,0
+FRT.US,D,20180917,000000,110.235,111.233,109.815,110.949,373135.83960272,0
+FRT.US,D,20180918,000000,110.949,111.154,109.913,110.46,226668.70416009,0
+FRT.US,D,20180919,000000,110.568,110.851,108.495,108.603,817452.2848012,0
+FRT.US,D,20180920,000000,108.642,109.561,108.055,109.522,603450.16260459,0
+FRT.US,D,20180921,000000,109.415,110.294,109.346,109.522,1022342.4056952,0
+FRT.US,D,20180924,000000,109.287,109.336,106.785,107.41,484005.00049065,0
+FRT.US,D,20180925,000000,107.469,108.397,107.313,107.86,311569.47965621,0
+FRT.US,D,20180926,000000,107.948,108.211,106.354,106.462,331023.00915482,0
+FRT.US,D,20180927,000000,106.775,107.655,106.266,106.413,319532.76323738,0
+FRT.US,D,20180928,000000,106.442,108.359,106.442,108.339,477862.48052854,0
+FRT.US,D,20181001,000000,108.525,108.837,107.146,107.166,278380.43674359,0
+FRT.US,D,20181002,000000,107.322,107.703,106.55,106.785,276548.42121451,0
+FRT.US,D,20181003,000000,106.902,107.361,104.34,104.976,292991.5533362,0
+FRT.US,D,20181004,000000,104.81,105.494,103.734,105.132,599214.32993797,0
+FRT.US,D,20181005,000000,105.21,105.729,104.908,105.103,267620.54207559,0
+FRT.US,D,20181008,000000,105.338,107.498,105.338,107.039,607569.38456752,0
+FRT.US,D,20181009,000000,106.961,107.244,105.426,106.305,437914.10840535,0
+FRT.US,D,20181010,000000,105.973,106.628,104.302,104.409,600084.81861203,0
+FRT.US,D,20181011,000000,104.927,105.113,102.024,102.121,1178332.748606,0
+FRT.US,D,20181012,000000,102.835,103.618,101.134,101.427,816192.07088058,0
+FRT.US,D,20181015,000000,101.232,103.206,101.232,102.141,708457.07837965,0
+FRT.US,D,20181016,000000,102.962,104.751,101.936,104.38,400384.89693333,0
+FRT.US,D,20181017,000000,104.35,104.946,103.49,104.506,439840.23081811,0
+FRT.US,D,20181018,000000,104.448,105.308,104.116,104.34,321072.22910631,0
+FRT.US,D,20181019,000000,104.516,105.592,104.34,105.279,300341.09637161,0
+FRT.US,D,20181022,000000,105.289,106.022,102.766,102.796,527752.42659207,0
+FRT.US,D,20181023,000000,102.326,103.45,101.505,102.932,437377.08542781,0
+FRT.US,D,20181024,000000,103.206,104.302,102.649,103.646,711456.22384657,0
+FRT.US,D,20181025,000000,103.578,106.012,103.422,105.543,607823.06399309,0
+FRT.US,D,20181026,000000,105.592,105.66,103.442,104.946,600279.16978486,0
+FRT.US,D,20181029,000000,105.592,107.772,105.592,107.332,485669.26027055,0
+FRT.US,D,20181030,000000,107.841,109.923,107.166,108.691,717917.88889246,0
+FRT.US,D,20181031,000000,108.691,108.691,106.139,106.257,1154061.3558233,0
+FRT.US,D,20181101,000000,106.55,108.026,104.839,106.481,891671.92899936,0
+FRT.US,D,20181102,000000,106.716,106.863,103.842,105.152,622632.62336217,0
+FRT.US,D,20181105,000000,105.543,107.948,105.191,106.951,425710.90055392,0
+FRT.US,D,20181106,000000,107.107,107.517,106.384,107.185,241607.14904377,0
+FRT.US,D,20181107,000000,107.645,108.73,107.332,108.691,332695.452142,0
+FRT.US,D,20181108,000000,108.466,109.767,108.397,109.757,384701.78018747,0
+FRT.US,D,20181109,000000,109.795,110.734,109.307,110.206,331316.58171588,0
+FRT.US,D,20181112,000000,110.314,111.262,109.933,110.04,251645.8985705,0
+FRT.US,D,20181113,000000,110.147,110.656,109.297,110.48,409340.39439681,0
+FRT.US,D,20181114,000000,110.871,111.125,109.61,110.353,500111.59821308,0
+FRT.US,D,20181115,000000,109.971,110.392,108.075,109.101,379818.45124508,0
+FRT.US,D,20181116,000000,108.985,110.539,108.563,110.499,384336.60456274,0
+FRT.US,D,20181119,000000,110.754,111.516,109.981,110.724,543412.016617,0
+FRT.US,D,20181120,000000,110.314,111.145,109.962,110.783,725705.23351718,0
+FRT.US,D,20181121,000000,110.617,111.702,109.688,110.597,328893.32946105,0
+FRT.US,D,20181123,000000,110.49,110.666,109.405,110.021,131392.64473798,0
+FRT.US,D,20181126,000000,110.48,110.851,109.767,110.304,682031.45628125,0
+FRT.US,D,20181127,000000,110.206,110.881,109.923,110.822,286041.96455644,0
+FRT.US,D,20181128,000000,110.666,112.288,110.294,112.25,613681.21750233,0
+FRT.US,D,20181129,000000,112.171,112.552,110.959,112.112,258611.85376482,0
+FRT.US,D,20181130,000000,112.699,113.236,112.015,113.139,625144.86799612,0
+FRT.US,D,20181203,000000,113.442,114.654,112.954,114.586,758557.74203054,0
+FRT.US,D,20181204,000000,114.371,114.879,112.25,112.435,551626.93382193,0
+FRT.US,D,20181206,000000,112.162,116.238,111.184,116.121,612791.29371098,0
+FRT.US,D,20181207,000000,115.896,116.219,114.312,114.801,490548.49760931,0
+FRT.US,D,20181210,000000,115.006,115.006,112.552,113.755,455972.40106328,0
+FRT.US,D,20181211,000000,114.146,115.153,114,114.185,305807.47883247,0
+FRT.US,D,20181212,000000,114.361,115.045,111.653,111.682,639349.89292763,0
+FRT.US,D,20181213,000000,111.672,114.019,111.672,112.69,484653.51966732,0
+FRT.US,D,20181214,000000,112.152,112.768,111.526,112.132,392191.4606475,0
+FRT.US,D,20181217,000000,112.514,112.514,107.762,108.359,1490957.862001,0
+FRT.US,D,20181218,000000,108.809,109.365,106.853,107.391,649361.0241298,0
+FRT.US,D,20181219,000000,107.655,107.655,104.918,105.318,637324.54912663,0
+FRT.US,D,20181220,000000,105.26,105.748,103.5,104.028,551730.2468138,0
+FRT.US,D,20181221,000000,104.302,106.305,102.395,102.542,1108366.3263901,0
+FRT.US,D,20181224,000000,102.649,102.698,98.7779,98.7779,467601.76150443,0
+FRT.US,D,20181226,000000,99.1789,102.659,98.6997,102.659,711378.48337744,0
+FRT.US,D,20181227,000000,101.818,102.972,99.7949,102.972,676152.84475382,0
+FRT.US,D,20181228,000000,103.676,104.233,101.642,103.07,514347.31017186,0
+FRT.US,D,20181231,000000,103.256,103.256,100.537,101.975,565023.86703486,0
+FRT.US,D,20190102,000000,101.124,102.854,99.4231,100.039,550619.37642599,0
+FRT.US,D,20190103,000000,100.039,102.552,100.039,100.723,718891.69055839,0
+FRT.US,D,20190104,000000,101.134,102.659,100.968,101.838,486086.60384166,0
+FRT.US,D,20190107,000000,102.072,104.184,101.447,103.168,556742.4612708,0
+FRT.US,D,20190108,000000,103.538,105.572,103.46,105.377,532504.82421803,0
+FRT.US,D,20190109,000000,105.758,105.758,104.116,105.367,266297.9311995,0
+FRT.US,D,20190110,000000,104.908,107.156,104.4,106.863,412146.21159182,0
+FRT.US,D,20190111,000000,106.824,108.183,105.602,106.599,629704.96025108,0
+FRT.US,D,20190114,000000,106.433,106.628,105.787,106.257,492371.30703019,0
+FRT.US,D,20190115,000000,106.423,107.479,105.22,107.381,343459.43841364,0
+FRT.US,D,20190116,000000,107.439,108.211,106.569,108.007,299150.43971285,0
+FRT.US,D,20190117,000000,108.055,108.779,107.586,108.515,391093.88797151,0
+FRT.US,D,20190118,000000,108.505,109.131,107.772,108.769,549435.88007359,0
+FRT.US,D,20190122,000000,108.739,109.199,108.017,109.111,366327.41114848,0
+FRT.US,D,20190123,000000,109.131,109.131,108.309,108.945,247140.02006374,0
+FRT.US,D,20190124,000000,108.818,109.795,108.193,109.443,277392.31446493,0
+FRT.US,D,20190125,000000,110.021,111.008,109.717,110.978,364978.20484872,0
+FRT.US,D,20190128,000000,110.607,112.083,110.47,111.858,474710.92282609,0
+FRT.US,D,20190129,000000,111.819,112.66,111.516,112.621,465129.41000594,0
+FRT.US,D,20190130,000000,112.416,114.009,112.152,113.55,583880.02240228,0
+FRT.US,D,20190131,000000,113.296,114.625,112.357,114.518,862697.23783426,0
+FRT.US,D,20190201,000000,114.84,115.72,112.19,114.176,446910.5219052,0
+FRT.US,D,20190204,000000,113.872,116.043,113.55,116.043,544878.85652137,0
+FRT.US,D,20190205,000000,115.955,116.121,114.488,115.974,386348.65065191,0
+FRT.US,D,20190206,000000,115.749,115.749,114.694,115.26,277086.46709296,0
+FRT.US,D,20190207,000000,115.29,117.343,114.342,117.137,357773.91374246,0
+FRT.US,D,20190208,000000,116.893,118.095,116.775,117.939,462398.26457733,0
+FRT.US,D,20190211,000000,117.871,118.281,115.319,117.9,429502.79422577,0
+FRT.US,D,20190212,000000,118.163,118.163,116.15,116.688,428517.74064984,0
+FRT.US,D,20190213,000000,116.365,117.441,116.307,117.127,602355.65863133,0
+FRT.US,D,20190214,000000,116.981,118.213,115.28,115.964,720267.49228179,0
+FRT.US,D,20190215,000000,116.639,117.099,115.739,117.039,607835.33880401,0
+FRT.US,D,20190219,000000,117.059,117.803,116.697,116.923,360888.64701218,0
+FRT.US,D,20190220,000000,116.717,116.775,114.791,115.427,473853.73186385,0
+FRT.US,D,20190221,000000,115.202,116.345,114.635,116.17,417651.46428724,0
+FRT.US,D,20190222,000000,116.365,117.539,115.7,116.766,343294.7513672,0
+FRT.US,D,20190225,000000,116.913,117.265,115.642,115.964,316250.2742185,0
+FRT.US,D,20190226,000000,116.238,116.238,115.427,115.534,311876.34992909,0
+FRT.US,D,20190227,000000,114.967,115.319,113.94,114.996,259753.41117993,0
+FRT.US,D,20190228,000000,114.977,116.58,114.498,115.388,580766.31203348,0
+FRT.US,D,20190301,000000,115.319,115.524,113.188,114.42,409472.34861414,0
+FRT.US,D,20190304,000000,114.752,115.153,113.648,114.958,319314.88534364,0
+FRT.US,D,20190305,000000,115.065,116.385,114.782,116.023,331585.60465509,0
+FRT.US,D,20190306,000000,115.788,116.316,114.694,114.703,343598.55293734,0
+FRT.US,D,20190307,000000,114.39,115.495,113.98,114.342,455670.64529495,0
+FRT.US,D,20190308,000000,114.224,114.967,113.5,113.892,447807.60600292,0
+FRT.US,D,20190311,000000,114.156,114.84,113.09,114.811,657800.97953484,0
+FRT.US,D,20190312,000000,115.153,116.023,114.899,115.759,424725.84697798,0
+FRT.US,D,20190313,000000,116.013,117.127,115.779,116.502,297191.58447099,0
+FRT.US,D,20190314,000000,116.795,117.685,115.593,116.209,447486.41511731,0
+FRT.US,D,20190315,000000,116.062,116.375,114.85,115.495,758914.73444799,0
+FRT.US,D,20190318,000000,115.534,116.023,114.478,115.251,763086.1243573,0
+FRT.US,D,20190319,000000,115.26,115.329,113.872,114.273,384392.86411277,0
+FRT.US,D,20190320,000000,114.273,115.348,113.5,114.654,381404.97055586,0
+FRT.US,D,20190321,000000,114.342,116.961,114.322,116.697,376208.63393513,0
+FRT.US,D,20190322,000000,117.049,118.497,116.688,117.099,430312.93174617,0
+FRT.US,D,20190325,000000,117.401,118.163,116.805,117.675,307189.41796133,0
+FRT.US,D,20190326,000000,118.271,119.562,118.155,119.533,481195.091692,0
+FRT.US,D,20190327,000000,119.288,120.207,118.946,119.288,512005.88998981,0
+FRT.US,D,20190328,000000,119.239,120.872,119.239,120.774,366649.624935,0
+FRT.US,D,20190329,000000,120.735,121.253,119.797,120.012,563702.27905967,0
+FRT.US,D,20190401,000000,120.061,120.188,118.321,119.464,380721.67274825,0
+FRT.US,D,20190402,000000,119.308,120.139,117.381,119.797,364133.2886974,0
+FRT.US,D,20190403,000000,119.953,120.569,118.819,119.581,493847.35304273,0
+FRT.US,D,20190404,000000,120.002,120.002,119.21,119.797,166933.33684175,0
+FRT.US,D,20190405,000000,120.334,121.028,119.611,120.93,197555.92137219,0
+FRT.US,D,20190408,000000,120.999,120.999,119.894,120.051,195855.86006045,0
+FRT.US,D,20190409,000000,120.188,120.276,118.995,119.229,282582.51368019,0
+FRT.US,D,20190410,000000,119.787,120.96,119.562,120.588,415706.92965811,0
+FRT.US,D,20190411,000000,120.686,120.794,118.975,119.2,328255.03929346,0
+FRT.US,D,20190412,000000,119.103,120.256,118.213,120.217,439629.51323073,0
+FRT.US,D,20190415,000000,120.393,120.393,118.594,118.849,319869.29763664,0
+FRT.US,D,20190416,000000,118.721,119.073,114.752,115.319,362464.93731386,0
+FRT.US,D,20190417,000000,115.485,115.485,113.794,114.048,603116.69690806,0
+FRT.US,D,20190418,000000,114.166,115.739,113.96,115.084,370186.81628036,0
+FRT.US,D,20190422,000000,114.615,114.889,111.643,112.806,447926.26250843,0
+FRT.US,D,20190423,000000,113.364,114.518,112.866,114.42,404783.37084457,0
+FRT.US,D,20190424,000000,115.27,116.473,114.342,115.886,390300.11686566,0
+FRT.US,D,20190425,000000,115.339,116.805,114.889,116.385,314332.33501302,0
+FRT.US,D,20190426,000000,116.981,117.206,116.326,116.541,320285.61830684,0
+FRT.US,D,20190429,000000,116.483,116.854,115.368,115.436,324814.0006336,0
+FRT.US,D,20190430,000000,115.759,116.697,114.352,116.492,613700.6526196,0
+FRT.US,D,20190501,000000,116.375,117.793,116.355,116.483,364358.32689751,0
+FRT.US,D,20190502,000000,116.775,117.831,116.219,116.727,567090.12687224,0
+FRT.US,D,20190503,000000,116.453,117.509,115.055,115.739,511017.76771114,0
+FRT.US,D,20190506,000000,116.023,117.011,115.378,115.603,377405.42799935,0
+FRT.US,D,20190507,000000,115.339,115.73,112.278,112.954,518239.44813287,0
+FRT.US,D,20190508,000000,113.412,115.016,112.69,112.748,482351.99262075,0
+FRT.US,D,20190509,000000,112.445,113.148,111.594,112.338,462542.49360559,0
+FRT.US,D,20190510,000000,112.25,113.11,111.575,112.611,716463.32379902,0
+FRT.US,D,20190513,000000,112.044,113.002,111.868,112.454,1166295.250702,0
+FRT.US,D,20190514,000000,112.484,113.022,111.81,111.995,668845.2406557,0
+FRT.US,D,20190515,000000,111.731,113.314,111.604,113.246,878759.85081758,0
+FRT.US,D,20190516,000000,113.256,114.038,112.728,113.579,529760.38107759,0
+FRT.US,D,20190517,000000,112.875,114.166,112.846,114.126,1000803.1812419,0
+FRT.US,D,20190520,000000,114.468,114.478,112.836,113.324,626887.89114607,0
+FRT.US,D,20190521,000000,113.862,114.762,113.588,114.742,586978.38925744,0
+FRT.US,D,20190522,000000,114.762,115.114,114.107,115.006,711154.46807823,0
+FRT.US,D,20190523,000000,114.938,115.358,113.852,115.104,781632.34074911,0
+FRT.US,D,20190524,000000,115.388,115.994,115.006,115.3,426658.10679619,0
+FRT.US,D,20190528,000000,116.003,116.267,115.26,115.407,1914883.8004676,0
+FRT.US,D,20190529,000000,115.534,115.534,112.836,113.12,676314.46309754,0
+FRT.US,D,20190530,000000,113.432,114.058,113.148,113.726,343077.89637436,0
+FRT.US,D,20190531,000000,113.334,114.732,112.972,113.814,705314.72678538,0
+FRT.US,D,20190603,000000,114.058,114.43,112.768,113.902,561752.62992598,0
+FRT.US,D,20190604,000000,113.872,114.146,112.328,112.884,634608.74721166,0
+FRT.US,D,20190605,000000,113.686,115.651,113.1,115.544,541512.48962789,0
+FRT.US,D,20190606,000000,115.867,116.043,114.322,115.104,322732.39728258,0
+FRT.US,D,20190607,000000,115.749,116.062,114.82,114.82,276035.94785881,0
+FRT.US,D,20190610,000000,114.537,114.644,113.472,114.156,392711.09430957,0
+FRT.US,D,20190611,000000,114.342,114.635,113.198,113.882,353949.28724151,0
+FRT.US,D,20190612,000000,113.764,114.732,113.296,114.283,550535.49855141,0
+FRT.US,D,20190613,000000,114.488,115.749,114.42,115.564,292090.37763485,0
+FRT.US,D,20190614,000000,115.779,116.336,115.573,115.906,410057.44793443,0
+FRT.US,D,20190617,000000,116.815,117.695,116.815,117.431,364428.90706027,0
+FRT.US,D,20190618,000000,118.233,118.555,116.453,117.079,390516.9718585,0
+FRT.US,D,20190619,000000,116.775,118.183,116.199,117.851,459040.08089114,0
+FRT.US,D,20190620,000000,117.783,118.497,117.245,117.851,406243.05044256,0
+FRT.US,D,20190621,000000,117.557,117.557,115.221,117.381,1144006.239882,0
+FRT.US,D,20190624,000000,117.655,117.655,115.73,116.307,454570.00391623,0
+FRT.US,D,20190625,000000,116.492,117.284,115.114,115.182,375500.7865057,0
+FRT.US,D,20190626,000000,115.182,115.573,110.754,110.959,868347.74245884,0
+FRT.US,D,20190627,000000,111.184,112.758,111.184,112.728,448436.69006232,0
+FRT.US,D,20190628,000000,112.708,113.482,112.298,112.944,853645.58768528,0
+FRT.US,D,20190701,000000,113.608,113.608,110.617,112.328,404870.31742189,0
+FRT.US,D,20190702,000000,112.63,114.058,112.259,114.028,313975.34259556,0
+FRT.US,D,20190703,000000,114.342,115.612,114.204,115.593,217834.93190485,0
+FRT.US,D,20190705,000000,114.85,115.29,113.1,114.84,258473.76214202,0
+FRT.US,D,20190708,000000,114.82,115.632,114.811,115.554,302808.33336555,0
+FRT.US,D,20190709,000000,115.534,116.492,114.801,116.375,391781.27738276,0
+FRT.US,D,20190710,000000,116.59,117.147,115.739,116.991,366963.65551424,0
+FRT.US,D,20190711,000000,116.873,116.873,114.791,115.524,409784.33339157,0
+FRT.US,D,20190712,000000,115.524,116.072,115.065,115.212,235653.86574994,0
+FRT.US,D,20190715,000000,115.564,116.111,114.83,115.524,291176.92712258,0
+FRT.US,D,20190716,000000,115.212,115.251,114.214,114.938,478418.93862337,0
+FRT.US,D,20190717,000000,115.231,115.524,113.618,114.468,303083.49371023,0
+FRT.US,D,20190718,000000,114.097,114.674,113.051,114.302,251435.18098312,0
+FRT.US,D,20190719,000000,114.42,114.518,112.074,112.162,321844.51929306,0
+FRT.US,D,20190722,000000,112.259,112.464,111.145,111.692,340787.62123779,0
+FRT.US,D,20190723,000000,111.898,114.058,111.614,114.048,303417.98230767,0
+FRT.US,D,20190724,000000,114.4,114.644,113.442,114.586,502510.30084607,0
+FRT.US,D,20190725,000000,114.566,114.615,113.638,114.107,272174.4969251,0
+FRT.US,D,20190726,000000,114.097,115.133,113.5,114.713,242143.1491204,0
+FRT.US,D,20190729,000000,115.045,116.179,115.045,115.73,251751.25736419,0
+FRT.US,D,20190730,000000,115.564,116.551,114.83,115.319,291193.29353713,0
+FRT.US,D,20190731,000000,115.231,116.697,115.036,115.788,822746.81990925,0
+FRT.US,D,20190801,000000,115.524,115.945,114.224,114.537,406632.77568912,0
+FRT.US,D,20190802,000000,117.137,117.617,115.133,116.023,649772.23029545,0
+FRT.US,D,20190805,000000,115.427,115.642,110.763,111.634,682449.82275327,0
+FRT.US,D,20190806,000000,111.848,113.296,111.76,112.924,690743.50332825,0
+FRT.US,D,20190807,000000,112.484,114.527,111.389,113.256,572550.37192764,0
+FRT.US,D,20190808,000000,113.5,115.339,112.582,115.319,421395.28161635,0
+FRT.US,D,20190809,000000,115.143,116.267,114.85,115.955,473890.5562966,0
+FRT.US,D,20190812,000000,115.964,116.639,115.446,116.307,458056.05021612,0
+FRT.US,D,20190813,000000,116.483,117.177,116.052,116.59,399930.72892947,0
+FRT.US,D,20190814,000000,116.023,116.717,113.598,113.676,477267.15219916,0
+FRT.US,D,20190815,000000,114.116,115.554,113.676,114.038,486458.93977276,0
+FRT.US,D,20190816,000000,114.244,115.163,113.814,114.596,740682.54863542,0
+FRT.US,D,20190819,000000,115.26,115.378,114.527,115.212,429013.84759099,0
+FRT.US,D,20190820,000000,115.515,115.515,114.292,114.508,317531.96905822,0
+FRT.US,D,20190821,000000,114.87,115.094,114.078,114.84,371036.84693623,0
+FRT.US,D,20190822,000000,115.016,115.524,113.862,114.625,277978.43668612,0
+FRT.US,D,20190823,000000,114.527,115.466,112.514,112.875,410906.45568939,0
+FRT.US,D,20190826,000000,113.882,114.058,111.848,112.954,362311.50217742,0
+FRT.US,D,20190827,000000,113.432,113.843,111.36,111.37,334604.1852393,0
+FRT.US,D,20190828,000000,111.252,112.494,111.252,112.318,320576.12216516,0
+FRT.US,D,20190829,000000,112.914,114.028,112.718,113.588,370646.09878877,0
+FRT.US,D,20190830,000000,113.921,113.99,113.13,113.324,361251.77683507,0
+FRT.US,D,20190903,000000,113.13,115.534,113.012,115.466,674220.58493561,0
+FRT.US,D,20190904,000000,115.935,116.854,115.71,116.649,568215.31787279,0
+FRT.US,D,20190905,000000,116.688,117.099,116.023,117.02,354006.56969244,0
+FRT.US,D,20190906,000000,117.372,118.193,117.001,117.724,787617.33397114,0
+FRT.US,D,20190909,000000,117.627,118.389,115.427,118.349,662126.8274815,0
+FRT.US,D,20190910,000000,118.037,119.445,117.587,119.445,549520.78084909,0
+FRT.US,D,20190911,000000,119.122,119.875,118.037,119.347,467666.20426174,0
+FRT.US,D,20190912,000000,120.08,120.08,118.419,119.093,448407.02593594,0
+FRT.US,D,20190913,000000,119.797,120.285,117.655,118.447,862778.04700612,0
+FRT.US,D,20190916,000000,118.555,118.555,117.313,118.085,377062.75619463,0
+FRT.US,D,20190917,000000,118.331,119.005,117.783,119.005,384055.30681261,0
+FRT.US,D,20190918,000000,119.337,119.337,117.753,118.809,465687.91390258,0
+FRT.US,D,20190919,000000,119.2,119.503,118.419,118.633,406639.93599549,0
+FRT.US,D,20190920,000000,119.053,119.288,118.233,118.663,1989953.4753217,0
+FRT.US,D,20190923,000000,117.939,119.845,117.539,119.005,451050.20188633,0
+FRT.US,D,20190924,000000,119.171,119.357,118.419,119.063,620632.85208391,0
+FRT.US,D,20190925,000000,118.819,119.631,118.506,118.849,530669.73998622,0
+FRT.US,D,20190926,000000,119.22,120.755,119.025,120.334,346754.20224343,0
+FRT.US,D,20190927,000000,120.383,120.921,119.699,120.706,520191.14306836,0
+FRT.US,D,20190930,000000,120.52,121.214,120.1,120.344,416134.50223832,0
+FRT.US,D,20191001,000000,120.285,120.755,118.399,119.963,464025.6999245,0
+FRT.US,D,20191002,000000,119.855,120.628,119.053,119.689,679235.86809533,0
+FRT.US,D,20191003,000000,119.229,120.794,118.711,119.552,392586.30039861,0
+FRT.US,D,20191004,000000,119.484,120.178,119.298,120.158,336144.67400915,0
+FRT.US,D,20191007,000000,119.865,120.588,119.455,120.08,257176.72378866,0
+FRT.US,D,20191008,000000,119.748,120.403,118.643,119.288,572209.74592475,0
+FRT.US,D,20191009,000000,119.914,120.158,119.044,119.151,492319.13908381,0
+FRT.US,D,20191010,000000,119.738,119.738,118.751,118.839,431560.87085587,0
+FRT.US,D,20191011,000000,119.034,121.136,118.829,120.403,464492.14273928,0
+FRT.US,D,20191014,000000,120.364,120.364,119.112,120.197,277743.16947692,0
+FRT.US,D,20191015,000000,119.757,120.667,119.347,120.618,576086.5403721,0
+FRT.US,D,20191016,000000,120.383,121.312,119.845,121.273,370521.3048778,0
+FRT.US,D,20191017,000000,121.527,122.064,121.253,121.762,460310.52382086,0
+FRT.US,D,20191018,000000,121.546,122.68,121.292,122.026,421887.29695386,0
+FRT.US,D,20191021,000000,122.036,123.54,121.85,123.522,380170.32915798,0
+FRT.US,D,20191022,000000,123.452,124.254,123.12,124.157,427389.48094655,0
+FRT.US,D,20191023,000000,124.342,124.949,122.73,123.785,365835.39581096,0
+FRT.US,D,20191024,000000,123.932,123.932,122.602,123.336,329581.74177321,0
+FRT.US,D,20191025,000000,123.012,123.11,122.212,122.896,301018.25677377,0
+FRT.US,D,20191028,000000,122.73,123.198,122.104,122.602,371115.61030627,0
+FRT.US,D,20191029,000000,122.466,123.032,122.368,122.836,307734.62414614,0
+FRT.US,D,20191030,000000,122.836,124.792,122.446,124.792,426857.57247357,0
+FRT.US,D,20191031,000000,124.078,124.929,119.053,120.217,1133451.9482969,0
+FRT.US,D,20191101,000000,118.613,120.266,117.812,119.904,702286.94009298,0
+FRT.US,D,20191104,000000,118.927,119.288,117.753,118.321,445943.88054564,0
+FRT.US,D,20191105,000000,118.017,118.77,117.411,118.155,481154.17565561,0
+FRT.US,D,20191106,000000,118.525,119.777,118.419,118.887,365980.64774012,0
+FRT.US,D,20191107,000000,118.369,118.594,116.58,116.756,248931.11955644,0
+FRT.US,D,20191108,000000,116.404,116.707,115.935,116.248,217102.53485358,0
+FRT.US,D,20191111,000000,116.023,116.414,115.446,116.14,242139.05751675,0
+FRT.US,D,20191112,000000,116.14,116.961,114.791,115.065,322281.29798145,0
+FRT.US,D,20191113,000000,115.182,116.023,114.977,115.329,375618.4201103,0
+FRT.US,D,20191114,000000,115.564,116.483,115.075,116.424,354817.73011374,0
+FRT.US,D,20191115,000000,116.639,116.951,115.456,116.541,413641.69272165,0
+FRT.US,D,20191118,000000,116.747,117.079,116.248,116.629,336238.78089283,0
+FRT.US,D,20191119,000000,116.688,116.825,115.329,116.473,252119.50169164,0
+FRT.US,D,20191120,000000,116.385,116.385,114.977,115.759,338519.84992122,0
+FRT.US,D,20191121,000000,115.436,115.436,114.625,114.967,347884.50774854,0
+FRT.US,D,20191122,000000,115.192,115.759,113.921,115.221,326492.58102624,0
+FRT.US,D,20191125,000000,115.163,116.355,115.114,115.251,349433.17972566,0
+FRT.US,D,20191126,000000,115.251,116.483,115.182,115.945,424552.97672425,0
+FRT.US,D,20191127,000000,115.945,117.089,115.466,117.039,274578.31406264,0
+FRT.US,D,20191129,000000,117.353,117.685,116.688,116.747,231877.31559173,0
+FRT.US,D,20191202,000000,116.756,116.854,114.664,114.713,417414.15127622,0
+FRT.US,D,20191203,000000,114.508,115.7,114.146,115.378,524037.25048842,0
+FRT.US,D,20191204,000000,114.811,116.668,114.762,115.749,295449.58422194,0
+FRT.US,D,20191205,000000,115.544,116.101,115.133,115.964,395517.93440549,0
+FRT.US,D,20191206,000000,116.336,116.815,116.189,116.463,284055.49099001,0
+FRT.US,D,20191209,000000,116.775,117.577,115.925,117.499,421160.01440714,0
+FRT.US,D,20191210,000000,117.323,117.323,115.798,116.345,376137.03087146,0
+FRT.US,D,20191211,000000,116.483,116.483,114.078,114.732,490532.13119474,0
+FRT.US,D,20191212,000000,114.85,115.143,112.718,112.787,570739.83731766,0
+FRT.US,D,20191213,000000,112.934,113.462,112.132,112.954,372637.68685975,0
+FRT.US,D,20191216,000000,113.442,113.764,112.024,113.54,493460.69649891,0
+FRT.US,D,20191217,000000,114.088,114.156,112.181,112.406,495578.10138177,0
+FRT.US,D,20191218,000000,112.621,113.824,112.435,113.306,510460.28671541,0
+FRT.US,D,20191219,000000,113.491,113.921,112.836,113.022,548357.74251489,0
+FRT.US,D,20191220,000000,113.306,113.608,112.328,112.454,1020479.7031388,0
+FRT.US,D,20191223,000000,113.218,113.246,111.995,112.288,377339.96234113,0
+FRT.US,D,20191224,000000,112.288,112.728,112.064,112.19,112486.36722599,0
+FRT.US,D,20191226,000000,112.406,112.836,112.083,112.69,283240.23896506,0
+FRT.US,D,20191227,000000,113.246,113.452,112.778,113.286,221767.98590223,0
+FRT.US,D,20191230,000000,113.06,113.892,112.954,113.55,335200.5364696,0
+FRT.US,D,20191231,000000,113.696,114.762,113.374,114.732,540253.29860819,0
+FRT.US,D,20200102,000000,115.427,115.71,111.174,111.653,467900.44857003,0
+FRT.US,D,20200103,000000,111.233,112.582,110.832,112.416,533217.78615202,0
+FRT.US,D,20200106,000000,112.416,113.834,111.917,113.755,438591.2688075,0
+FRT.US,D,20200107,000000,112.406,112.768,110.9,111.722,397050.23996806,0
+FRT.US,D,20200108,000000,111.712,112.562,111.34,112.093,584586.84693081,0
+FRT.US,D,20200109,000000,111.888,112.24,111.018,111.213,394147.24718665,0
+FRT.US,D,20200110,000000,111.223,112.269,111.066,112.23,422949.06809802,0
+FRT.US,D,20200113,000000,112.25,113.54,111.956,113.032,624349.05108846,0
+FRT.US,D,20200114,000000,112.954,113.921,112.318,113.794,392002.22397923,0
+FRT.US,D,20200115,000000,114.879,115.495,114,114.254,427445.74049658,0
+FRT.US,D,20200116,000000,114.615,115.29,114.166,115.212,377595.68756854,0
+FRT.US,D,20200117,000000,115.163,116.307,115.045,115.436,416541.61680033,0
+FRT.US,D,20200121,000000,115.769,116.932,115.27,116.639,407858.21097881,0
+FRT.US,D,20200122,000000,116.942,117.265,115.964,116.375,280564.33018557,0
+FRT.US,D,20200123,000000,116.443,117.03,115.984,116.815,374716.22150804,0
+FRT.US,D,20200124,000000,116.893,116.893,115.476,115.681,254262.47909724,0
+FRT.US,D,20200127,000000,114.967,115.319,113.266,113.384,326122.29089696,0
+FRT.US,D,20200128,000000,113.462,114.41,113.354,113.384,283971.61311542,0
+FRT.US,D,20200129,000000,113.716,113.716,112.24,112.338,348236.38566144,0
+FRT.US,D,20200130,000000,111.966,112.523,110.871,111.8,487327.382645,0
+FRT.US,D,20200131,000000,111.643,111.868,110.871,111.428,1151609.4623431,0
+FRT.US,D,20200203,000000,111.722,112.796,111.194,111.458,449190.56803268,0
+FRT.US,D,20200204,000000,111.751,114.185,111.565,113.422,479970.67930322,0
+FRT.US,D,20200205,000000,113.658,114.596,113.462,114.176,462101.62331355,0
+FRT.US,D,20200206,000000,114.41,115.319,113.706,114.674,314741.49537685,0
+FRT.US,D,20200207,000000,114.664,114.86,113.667,114.097,268907.35141986,0
+FRT.US,D,20200210,000000,114.732,115.084,113.198,114.058,597420.16174254,0
+FRT.US,D,20200211,000000,113.814,114.43,109.942,110.509,1103817.4860451,0
+FRT.US,D,20200212,000000,110.235,111.057,109.179,110.363,1137485.2465834,0
+FRT.US,D,20200213,000000,110.294,111.839,110.294,111.272,507756.75961136,0
+FRT.US,D,20200214,000000,111.614,113.384,111.379,113.384,467068.83013053,0
+FRT.US,D,20200218,000000,113.384,114.254,112.162,113.08,545375.98636343,0
+FRT.US,D,20200219,000000,113.07,113.07,111.663,111.995,952289.03690177,0
+FRT.US,D,20200220,000000,112.269,113.921,111.907,113.774,390738.94135588,0
+FRT.US,D,20200221,000000,113.892,115.055,113.638,114.967,703884.71131377,0
+FRT.US,D,20200224,000000,114.019,115.153,113.54,113.97,547818.67373553,0
+FRT.US,D,20200225,000000,113.98,114.078,110.568,110.734,731049.8907698,0
+FRT.US,D,20200226,000000,111.057,111.477,109.415,109.541,779946.60005011,0
+FRT.US,D,20200227,000000,108.73,108.945,103.852,104.204,926919.04854208,0
+FRT.US,D,20200228,000000,103.089,104.536,99.8235,103.686,1835228.4608359,0
+FRT.US,D,20200302,000000,104.214,106.951,102.913,106.892,706623.01704874,0
+FRT.US,D,20200303,000000,106.765,108.457,103.724,104.536,882640.73686858,0
+FRT.US,D,20200304,000000,105.787,108.994,105.787,108.799,539031.95492213,0
+FRT.US,D,20200305,000000,106.745,107.733,105.298,107.693,455475.27122121,0
+FRT.US,D,20200306,000000,104.996,108.475,104.37,108.163,1070788.0156744,0
+FRT.US,D,20200309,000000,102.053,103.724,100.371,100.459,1070846.3210262,0
+FRT.US,D,20200310,000000,102.835,105.905,99.3934,105.846,960559.19075582,0
+FRT.US,D,20200311,000000,102.854,103.48,99.7266,100.997,951136.22757666,0
+FRT.US,D,20200312,000000,95.1568,98.162,92.9493,93.0285,1352305.6895076,0
+FRT.US,D,20200313,000000,96.7845,98.0447,90.1535,95.1666,1592302.7925197,0
+FRT.US,D,20200316,000000,87.7808,87.941,76.4903,76.6526,1616868.7807645,0
+FRT.US,D,20200317,000000,78.0389,83.3864,71.4585,82.9718,1531843.2113574,0
+FRT.US,D,20200318,000000,77.3096,77.9939,62.5066,65.2536,1001501.8225631,0
+FRT.US,D,20200319,000000,63.9211,72.0685,62.488,67.9998,990721.46987695,0
+FRT.US,D,20200320,000000,68.8738,70.7468,63.8507,64.4266,1278591.3583588,0
+FRT.US,D,20200323,000000,61.6687,63.6611,59.0165,60.0234,1470442.5613582,0
+FRT.US,D,20200324,000000,62.5535,68.5941,62.1918,68.4954,1073267.5274792,0
+FRT.US,D,20200325,000000,68.8112,77.6243,67.816,70.6842,1045575.5540547,0
+FRT.US,D,20200326,000000,70.6119,73.7481,66.2186,70.8466,1203530.889613,0
+FRT.US,D,20200327,000000,68.164,70.9082,67.1189,68.469,1258350.1951598,0
+FRT.US,D,20200330,000000,68.7486,69.4495,65.4179,67.5237,1289956.8103653,0
+FRT.US,D,20200331,000000,67.2528,69.6832,65.7229,67.1727,1106012.631397,0
+FRT.US,D,20200401,000000,63.6787,64.4256,59.8719,62.4919,1019874.1458004,0
+FRT.US,D,20200402,000000,61.6981,63.6875,58.3488,59.7809,1168519.0372795,0
+FRT.US,D,20200403,000000,59.4388,61.1799,58.2315,59.2501,615053.950523,0
+FRT.US,D,20200406,000000,64.2184,68.1082,63.9818,65.4179,984365.16362475,0
+FRT.US,D,20200407,000000,70.216,72.2319,67.6048,67.8922,713833.44556046,0
+FRT.US,D,20200408,000000,68.3057,72.6904,67.4591,72.2671,654815.13177974,0
+FRT.US,D,20200409,000000,74.6172,79.0194,74.6172,77.4268,993256.21833092,0
+FRT.US,D,20200413,000000,77.4268,77.4268,73.8801,75.2477,643917.14548895,0
+FRT.US,D,20200414,000000,76.8589,78.0565,75.6974,76.1667,588203.82454712,0
+FRT.US,D,20200415,000000,73.0589,73.6806,68.5667,70.1886,997848.02051408,0
+FRT.US,D,20200416,000000,70.2873,70.4125,63.7521,65.5782,1333447.4883384,0
+FRT.US,D,20200417,000000,67.7749,69.4955,67.3066,67.8472,822664.98783648,0
+FRT.US,D,20200420,000000,65.6427,66.9654,63.9309,64.4442,957365.69411607,0
+FRT.US,D,20200421,000000,63.0208,64.4725,62.3746,63.3903,980453.59054647,0
+FRT.US,D,20200422,000000,63.6523,64.8215,61.0391,61.175,1235089.4284757,0
+FRT.US,D,20200423,000000,61.6453,63.8899,60.6012,63.1938,1452195.032032,0
+FRT.US,D,20200424,000000,63.7521,64.0756,61.2836,62.356,1252693.5531298,0
+FRT.US,D,20200427,000000,63.184,66.5695,63.0579,66.0992,1073933.4359713,0
+FRT.US,D,20200428,000000,69.126,71.6658,68.4231,69.5307,1077793.8640041,0
+FRT.US,D,20200429,000000,72.2055,77.0475,72.1018,75.6261,1205078.5386892,0
+FRT.US,D,20200430,000000,73.9964,75.9947,72.3403,74.9691,3459895.8381351,0
+FRT.US,D,20200501,000000,72.3403,72.835,69.3869,70.6031,907958.55728188,0
+FRT.US,D,20200504,000000,68.3331,70.0097,67.0466,69.8093,910280.54234665,0
+FRT.US,D,20200505,000000,71.1877,72.6316,69.2961,69.5385,632393.14384148,0
+FRT.US,D,20200506,000000,69.2443,70.1789,65.9927,66.0025,1233473.2450385,0
+FRT.US,D,20200507,000000,67.5677,70.2609,66.1736,67.5139,1208691.4247019,0
+FRT.US,D,20200508,000000,68.6753,71.8984,68.6547,70.3313,809613.79513099,0
+FRT.US,D,20200511,000000,69.0996,69.5757,66.6311,67.7495,744065.28194344,0
+FRT.US,D,20200512,000000,68.0897,68.0897,64.8303,65.3191,1199999.8356731,0
+FRT.US,D,20200513,000000,64.4539,64.7961,60.9247,61.4106,1056299.6471909,0
+FRT.US,D,20200514,000000,60.2492,63.8009,57.7182,63.0384,1348676.4370804,0
+FRT.US,D,20200515,000000,62.3462,65.3514,60.8973,64.8401,2988701.6486363,0
+FRT.US,D,20200518,000000,68.865,72.2768,67.5335,70.9619,1233936.6191506,0
+FRT.US,D,20200519,000000,70.6305,71.4399,68.5413,70.0166,885851.62282378,0
+FRT.US,D,20200520,000000,70.7194,71.3227,69.6734,71.2591,1045335.1723409,0
+FRT.US,D,20200521,000000,70.9717,73.3747,70.8554,71.9962,938682.40900238,0
+FRT.US,D,20200522,000000,72.0441,72.4928,69.4495,70.6647,602436.46780318,0
+FRT.US,D,20200526,000000,74.5174,77.2548,73.8429,75.1578,1151236.103511,0
+FRT.US,D,20200527,000000,77.6703,78.2813,73.7726,75.4364,920864.4980582,0
+FRT.US,D,20200528,000000,76.2557,76.5519,71.918,72.4205,1245407.4299508,0
+FRT.US,D,20200529,000000,71.8711,73.6356,71.0528,71.9444,2603669.471455,0
+FRT.US,D,20200601,000000,72.3403,76.6712,72.3403,76.4092,811902.02446576,0
+FRT.US,D,20200602,000000,77.336,80.9199,77.0397,79.5336,1407599.6210765,0
+FRT.US,D,20200603,000000,81.0098,85.4111,81,84.2692,887090.3558253,0
+FRT.US,D,20200604,000000,83.8458,85.4189,81.7567,85.3318,662117.62137332,0
+FRT.US,D,20200605,000000,90.8504,93.6259,89.4466,89.9941,844604.16654541,0
+FRT.US,D,20200608,000000,92.9591,94.9671,91.2992,92.3218,1103190.4477875,0
+FRT.US,D,20200609,000000,89.1494,89.7614,87.5285,88.1953,848342.86936996,0
+FRT.US,D,20200610,000000,87.7348,87.7534,82.7119,85.2047,938145.38602485,0
+FRT.US,D,20200611,000000,78.2382,81.3158,77.292,78.9119,1558938.8335516,0
+FRT.US,D,20200612,000000,82.9894,83.7021,78.6958,81.4517,748447.38944013,0
+FRT.US,D,20200615,000000,77.9029,81.7939,77.0945,81.0734,646451.89394292,0
+FRT.US,D,20200616,000000,85.2233,85.6574,82.3335,83.5673,869792.07854319,0
+FRT.US,D,20200617,000000,83.5673,83.7285,80.0742,80.4692,678732.60084782,0
+FRT.US,D,20200618,000000,79.2276,80.5679,78.4622,79.3626,820260.14779803,0
+FRT.US,D,20200619,000000,80.1926,80.4643,76.9937,77.2225,2224455.5546474,0
+FRT.US,D,20200622,000000,76.9849,77.814,75.3993,77.1942,849883.35813981,0
+FRT.US,D,20200623,000000,78.1043,79.2618,76.0093,77.376,680889.89886614,0
+FRT.US,D,20200624,000000,76.2087,76.2087,71.9894,75.1441,748293.9543037,0
+FRT.US,D,20200625,000000,74.3044,77.3858,74.3044,77.1658,629673.25032288,0
+FRT.US,D,20200626,000000,76.4736,77.157,74.716,75.4178,1024958.9862219,0
+FRT.US,D,20200629,000000,76.4278,77.7475,74.3044,77.2294,576630.723656,0
+FRT.US,D,20200630,000000,77.4953,78.9157,76.766,77.64,657153.48325907,0
+FRT.US,D,20200701,000000,78.1601,79.8279,77.8589,79.6901,838956.73062354,0
+FRT.US,D,20200702,000000,81.7303,82.0862,77.3124,77.9411,369946.4345666,0
+FRT.US,D,20200706,000000,79.8455,80.2102,77.8491,78.47,522804.65489237,0
+FRT.US,D,20200707,000000,76.9039,77.1131,74.9515,75.0063,372786.00749164,0
+FRT.US,D,20200708,000000,75.0797,75.589,73.0951,73.1303,723928.45463722,0
+FRT.US,D,20200709,000000,73.1665,73.2211,69.9862,71.8642,770609.56054735,0
+FRT.US,D,20200710,000000,71.6355,73.6758,71.6355,72.8468,519576.3796217,0
+FRT.US,D,20200713,000000,73.5584,74.1685,71.79,73.0559,491849.62756631,0
+FRT.US,D,20200714,000000,73.0559,73.8283,70.7898,71.0714,607352.52957468,0
+FRT.US,D,20200715,000000,73.2651,73.9045,71.9835,73.7764,611373.55305029,0
+FRT.US,D,20200716,000000,73.0383,73.2847,71.6814,72.4185,569983.91354548,0
+FRT.US,D,20200717,000000,72.6024,72.7842,70.9424,71.4634,667683.2252224,0
+FRT.US,D,20200720,000000,71.0147,71.4849,68.3741,68.3741,625587.78408998,0
+FRT.US,D,20200721,000000,68.337,69.4123,67.5119,67.8179,670358.11110099,0
+FRT.US,D,20200722,000000,67.4259,69.1563,66.8237,68.5013,662728.29321634,0
+FRT.US,D,20200723,000000,68.119,69.0028,66.6145,67.2802,635436.27404753,0
+FRT.US,D,20200724,000000,67.6361,67.8179,66.2792,66.5059,743633.6177596,0
+FRT.US,D,20200727,000000,66.1042,67.4259,64.4285,67.0896,1334647.3511053,0
+FRT.US,D,20200728,000000,67.1424,70.0058,66.6057,69.3675,752337.48159932,0
+FRT.US,D,20200729,000000,70.2238,70.8436,67.9998,70.6061,1135869.0631462,0
+FRT.US,D,20200730,000000,69.4319,71.0069,67.7856,70.1593,964629.31347508,0
+FRT.US,D,20200731,000000,69.8308,69.8504,67.8179,69.5229,3564302.3110763,0
+FRT.US,D,20200803,000000,68.8112,69.1836,66.7513,68.948,782742.18823602,0
+FRT.US,D,20200804,000000,68.8659,70.5474,68.5013,69.8132,634256.86929876,0
+FRT.US,D,20200805,000000,70.1407,70.5415,68.5013,69.4123,505482.85088935,0
+FRT.US,D,20200806,000000,68.4093,70.2687,67.2724,69.6324,1094456.9198214,0
+FRT.US,D,20200807,000000,68.9382,71.8378,68.1092,71.8086,621647.56978622,0
+FRT.US,D,20200810,000000,71.9835,74.5234,71.7988,73.1039,509708.45454687,0
+FRT.US,D,20200811,000000,74.623,75.9096,74.0511,74.8802,756410.6730213,0
+FRT.US,D,20200812,000000,75.2067,76.1911,74.4138,76.0631,714000.17840872,0
+FRT.US,D,20200813,000000,75.4442,76.0543,74.8323,74.9066,558340.23249159,0
+FRT.US,D,20200814,000000,74.716,76.0377,73.9417,74.6054,337058.12452142,0
+FRT.US,D,20200817,000000,74.6054,75.4354,73.8781,75.1265,353300.76806482,0
+FRT.US,D,20200818,000000,74.9261,74.9261,72.4919,73.1841,444127.20853021,0
+FRT.US,D,20200819,000000,73.3317,73.3659,71.0528,71.1985,591478.13035873,0
+FRT.US,D,20200820,000000,71.1985,73.6347,71.0714,73.3571,524870.91472974,0
+FRT.US,D,20200821,000000,73.4842,73.8361,72.0725,73.1841,499832.34626476,0
+FRT.US,D,20200824,000000,73.1841,74.6808,72.2103,74.6524,363840.73903726,0
+FRT.US,D,20200825,000000,74.6886,75.2253,73.5037,74.498,366057.36530834,0
+FRT.US,D,20200826,000000,74.2887,74.3611,72.2465,72.6844,465143.73061868,0
+FRT.US,D,20200827,000000,73.2651,74.8978,73.0853,74.1783,343425.68268363,0
+FRT.US,D,20200828,000000,72.746,73.404,72.0275,73.3043,445546.99499272,0
+FRT.US,D,20200831,000000,73.4402,73.7764,71.8456,72.2005,619211.01981957,0
+FRT.US,D,20200901,000000,71.6355,73.2563,70.9609,72.4655,579203.31944363,0
+FRT.US,D,20200902,000000,72.2465,74.2047,71.5358,74.0795,558297.27065339,0
+FRT.US,D,20200903,000000,74.5234,76.6379,74.1959,75.0347,657352.94893644,0
+FRT.US,D,20200904,000000,75.0533,76.4424,73.885,74.7707,770630.01856554,0
+FRT.US,D,20200908,000000,74.1881,74.8069,72.4919,73.1391,799214.98448409,0
+FRT.US,D,20200909,000000,73.7852,74.5136,72.0725,72.3374,744372.15221632,0
+FRT.US,D,20200910,000000,71.9464,72.7294,71.0714,71.0978,643094.73315764,0
+FRT.US,D,20200911,000000,71.1985,71.2621,69.1748,70.2971,667135.97323577,0
+FRT.US,D,20200914,000000,71.0978,73.4587,70.8338,73.3659,599719.64298731,0
+FRT.US,D,20200915,000000,73.3659,74.9066,73.2211,73.9505,643042.56521125,0
+FRT.US,D,20200916,000000,74.2604,76.501,73.4842,76.155,745025.78589755,0
+FRT.US,D,20200917,000000,75.1891,76.5392,74.4598,76.2185,897509.6244904,0
+FRT.US,D,20200918,000000,76.1374,76.2918,74.2789,74.4784,1824718.1539898,0
+FRT.US,D,20200921,000000,73.0207,73.49,67.4347,67.6488,1312114.8898689,0
+FRT.US,D,20200922,000000,68.035,70.2512,67.9518,68.1464,825738.80506981,0
+FRT.US,D,20200923,000000,68.0721,69.1983,65.8646,65.9673,1057202.868694,0
+FRT.US,D,20200924,000000,65.7913,67.3799,65.2517,66.7807,649456.15391439,0
+FRT.US,D,20200925,000000,66.7425,67.9244,66.0866,67.5089,459318.30993855,0
+FRT.US,D,20200928,000000,68.8102,69.9833,68.4319,69.1797,636572.71695808,0
+FRT.US,D,20200929,000000,68.8474,68.904,66.2322,67.3799,467363.42559249,0
+FRT.US,D,20200930,000000,68.0721,68.82,66.7425,67.7954,690867.2743383,0
+FRT.US,D,20201001,000000,68.645,70.2512,67.943,70.2043,545327.91002067,0
+FRT.US,D,20201002,000000,68.7369,72.8438,68.3859,72.4019,624090.25715833,0
+FRT.US,D,20201005,000000,73.0207,73.5194,71.5524,72.5114,398694.04172978,0
+FRT.US,D,20201006,000000,73.1674,73.9387,71.7674,72.3726,396149.06426672,0
+FRT.US,D,20201007,000000,72.5857,72.9377,71.0909,71.6814,371698.66382474,0
+FRT.US,D,20201008,000000,72.2161,73.6298,71.9112,73.5916,322702.7331562,0
+FRT.US,D,20201009,000000,74.1275,74.1645,72.1243,72.356,447341.16318815,0
+FRT.US,D,20201012,000000,72.8819,73.532,71.5983,72.7608,464776.50919214,0
+FRT.US,D,20201013,000000,72.7608,72.9445,70.3421,71.0157,573653.05910818,0
+FRT.US,D,20201014,000000,70.9424,71.7734,69.7154,69.826,403479.17218485,0
+FRT.US,D,20201015,000000,69.2355,71.1917,69.0409,70.3245,360833.41036306,0
+FRT.US,D,20201016,000000,69.2726,69.6089,67.5423,68.6547,621212.83689965,0
+FRT.US,D,20201019,000000,68.5893,69.0136,67.3985,67.768,637722.45758046,0
+FRT.US,D,20201020,000000,68.4602,69.3547,67.9929,68.4602,424788.24393346,0
+FRT.US,D,20201021,000000,68.0985,68.6772,67.3985,68.0985,518470.62373843,0
+FRT.US,D,20201022,000000,68.2569,69.604,67.8697,69.5219,531997.46536687,0
+FRT.US,D,20201023,000000,70.1397,71.0997,69.7614,70.823,391557.26208355,0
+FRT.US,D,20201026,000000,70.1212,70.1212,66.8912,67.6664,823178.48409309,0
+FRT.US,D,20201027,000000,67.6664,67.8228,64.8049,64.8137,852541.87760384,0
+FRT.US,D,20201028,000000,63.8351,64.4539,62.1448,62.6913,945996.15050596,0
+FRT.US,D,20201029,000000,62.6913,64.6181,61.8603,63.9818,679439.42537634,0
+FRT.US,D,20201030,000000,63.7345,64.3972,62.5994,63.493,1742085.1498104,0
+FRT.US,D,20201102,000000,64.1939,65.9575,63.141,65.9575,608695.59846898,0
+FRT.US,D,20201103,000000,66.9273,70.2317,66.809,69.734,803308.63392428,0
+FRT.US,D,20201104,000000,69.604,69.9462,66.2723,66.3642,818759.55216366,0
+FRT.US,D,20201105,000000,66.9918,68.118,66.4053,66.5587,553054.90349173,0
+FRT.US,D,20201106,000000,67.3144,68.161,62.6815,63.6317,1160541.4330856,0
+FRT.US,D,20201109,000000,69.7888,87.069,69.3459,84.5673,3015221.3776183,0
+FRT.US,D,20201110,000000,83.9221,87.6888,83.5799,86.849,2133243.4805392,0
+FRT.US,D,20201111,000000,86.4229,86.4229,81.5211,83.3776,1297436.2618162,0
+FRT.US,D,20201112,000000,80.7927,81.3744,76.7308,78.7721,1328944.6785344,0
+FRT.US,D,20201113,000000,79.5649,82.3618,79.5649,81.6707,984464.38501298,0
+FRT.US,D,20201116,000000,87.8452,88.2607,83.7559,85.6105,1078249.0549089,0
+FRT.US,D,20201117,000000,84.2183,84.8362,82.7959,84.2926,826604.17923932,0
+FRT.US,D,20201118,000000,84.5047,86.3407,83.4607,83.6826,1060858.7165449,0
+FRT.US,D,20201119,000000,83.0462,84.4031,81.5035,83.8107,1082396.9180973,0
+FRT.US,D,20201120,000000,83.3864,84.4569,82.5651,82.878,1197321.8810918,0
+FRT.US,D,20201123,000000,84.4031,88.1591,83.3952,85.9144,1149667.9964166,0
+FRT.US,D,20201124,000000,88.1493,89.5453,86.285,86.4141,1139732.5598817,0
+FRT.US,D,20201125,000000,85.4267,85.4267,82.7128,84.0414,1104432.2494917,0
+FRT.US,D,20201127,000000,84.1332,84.6241,81.3744,81.5778,763245.6968992,0
+FRT.US,D,20201130,000000,81.4096,81.9747,79.7037,80.5151,5827235.3063389,0
+FRT.US,D,20201201,000000,82.1224,83.8028,80.479,80.8671,944896.53202815,0
+FRT.US,D,20201202,000000,80.4692,83.7373,79.5737,83.0462,966969.71075623,0
+FRT.US,D,20201203,000000,83.1,85.5195,83.0462,84.7531,834494.83685591,0
+FRT.US,D,20201204,000000,85.8617,86.3877,84.9554,85.9438,522206.25786026,0
+FRT.US,D,20201207,000000,85.4999,85.4999,82.8878,83.358,806759.90159324,0
+FRT.US,D,20201208,000000,82.5749,84.6602,82.4459,82.7675,503571.04908932,0
+FRT.US,D,20201209,000000,83.1478,83.8948,82.4547,83.7373,626961.54001156,0
+FRT.US,D,20201210,000000,82.2885,84.7531,82.2885,84.4031,1045100.9280327,0
+FRT.US,D,20201211,000000,83.5535,84.1156,81.6051,83.2202,501140.63652812,0
+FRT.US,D,20201214,000000,84.0795,84.8724,81.5309,82.0382,796076.72449346,0
+FRT.US,D,20201215,000000,82.8321,86.1941,81.6051,86.1374,896741.4259073,0
+FRT.US,D,20201216,000000,86.0738,86.5343,82.9885,83.7461,835373.50873725,0
+FRT.US,D,20201217,000000,84.2349,84.4667,82.7226,83.7559,525251.43386811,0
+FRT.US,D,20201218,000000,83.7002,84.1156,80.5709,81.5211,1212330.9061382,0
+FRT.US,D,20201221,000000,79.8601,80.4193,78.3086,79.2882,973393.52846847,0
+FRT.US,D,20201222,000000,79.8239,80.1935,78.467,79.4075,690650.41934547,0
+FRT.US,D,20201223,000000,80.1935,80.8671,79.251,79.4916,423636.45750927,0
+FRT.US,D,20201224,000000,79.9159,80.3226,78.7623,79.9256,250857.2419692,0
+FRT.US,D,20201228,000000,79.9432,81.0704,79.4075,80.1006,530419.12926337,0
+FRT.US,D,20201229,000000,80.3226,81.4018,78.5775,78.9754,485061.65713025,0
+FRT.US,D,20201230,000000,79.0292,81.0049,78.7721,79.2784,743169.22074664,0
+FRT.US,D,20201231,000000,79.1201,79.6715,77.6713,79.56,776547.50032753,0
+FRT.US,D,20210104,000000,79.5874,80.6159,76.634,76.896,994291.39405143,0
+FRT.US,D,20210105,000000,77.4943,78.7701,77.0534,77.2137,747989.12983264,0
+FRT.US,D,20210106,000000,78.0447,80.7654,77.8394,80.4008,1163641.8457425,0
+FRT.US,D,20210107,000000,80.3714,80.4096,78.3722,79.1201,576047.67013754,0
+FRT.US,D,20210108,000000,79.4652,79.7281,78.4612,79.0067,407999.37130434,0
+FRT.US,D,20210111,000000,78.3252,78.7417,76.503,77.1854,515399.87520783,0
+FRT.US,D,20210112,000000,77.0358,79.3635,76.68,79.2598,696240.57281639,0
+FRT.US,D,20210113,000000,79.3068,81.2318,79.036,80.6529,923000.31515743,0
+FRT.US,D,20210114,000000,81.3539,82.0646,80.7361,81.1105,618144.13417087,0
+FRT.US,D,20210115,000000,80.8769,81.8584,79.2149,81.569,791623.0139331,0
+FRT.US,D,20210119,000000,81.7939,81.8203,79.5121,81.5035,732826.66964975,0
+FRT.US,D,20210120,000000,82.0842,83.5779,80.7361,82.4841,850994.22852762,0
+FRT.US,D,20210121,000000,82.0353,82.265,79.8123,81.2796,509752.43928598,0
+FRT.US,D,20210122,000000,80.5132,83.0912,79.9471,82.747,875524.41524055,0
+FRT.US,D,20210125,000000,81.83,85.0278,80.4936,83.1488,896069.3800097,0
+FRT.US,D,20210126,000000,83.7461,84.0092,81.5973,82.9787,995397.1499347,0
+FRT.US,D,20210127,000000,82.2328,84.016,81.8203,82.5319,849673.66345334,0
+FRT.US,D,20210128,000000,82.9435,84.9154,81.7361,81.8584,1048929.6461373,0
+FRT.US,D,20210129,000000,81.3158,83.7373,80.2981,81.8398,2910593.9580807,0
+FRT.US,D,20210201,000000,82.4557,82.7089,78.8689,81.3539,773308.99604777,0
+FRT.US,D,20210202,000000,81.7167,81.9757,80.2238,81.5309,608368.2701779,0
+FRT.US,D,20210203,000000,80.915,82.4195,80.2062,82.138,482083.99258243,0
+FRT.US,D,20210204,000000,82.5036,85.2135,82.1204,84.4461,668148.64513627,0
+FRT.US,D,20210205,000000,85.2526,85.673,84.4207,85.2976,447163.17842988,0
+FRT.US,D,20210208,000000,85.2976,85.4755,84.2701,85.3827,552230.4453586,0
+FRT.US,D,20210209,000000,85.9136,87.0094,85.4755,86.943,613303.76706668,0
+FRT.US,D,20210210,000000,89.738,91.0547,88.3087,89.5131,1360130.8814661,0
+FRT.US,D,20210211,000000,88.9812,91.6736,88.1483,91.5876,1325136.418448,0
+FRT.US,D,20210212,000000,91.2699,95.6447,90.693,95.6447,1355540.1021838,0
+FRT.US,D,20210216,000000,95.674,96.5235,93.6552,94.8723,1517775.2551478,0
+FRT.US,D,20210217,000000,94.9007,95.5958,93.578,95.5488,1083789.0862353,0
+FRT.US,D,20210218,000000,94.9965,95.7317,93.6552,94.2222,930925.75140495,0
+FRT.US,D,20210219,000000,94.1381,95.0815,93.1771,93.1957,734303.7385632,0
+FRT.US,D,20210222,000000,93.0745,96.7943,92.7294,94.0247,1081647.1317305,0
+FRT.US,D,20210223,000000,95.0161,96.9488,94.8821,96.5519,1045080.4700145,0
+FRT.US,D,20210224,000000,96.6007,99.2955,96.1736,99.1007,1072988.2755309,0
+FRT.US,D,20210225,000000,99.2471,99.9115,95.367,96.2694,858395.93950942,0
+FRT.US,D,20210226,000000,96.068,96.8715,93.9103,94.5614,959452.41197164,0
+FRT.US,D,20210301,000000,96.4551,98.6801,95.6544,97.201,1081840.4600024,0
+FRT.US,D,20210302,000000,97.2596,97.6635,94.449,94.9105,904176.89261912,0
+FRT.US,D,20210303,000000,95.4247,98.905,95.2448,98.5531,810026.02419756,0
+FRT.US,D,20210304,000000,98.7779,99.7266,95.6447,96.9009,982047.27016361,0
+FRT.US,D,20210305,000000,97.9762,99.081,95.3494,98.8463,666555.98842003,0
+FRT.US,D,20210308,000000,99.8631,102.923,98.6411,102.063,799906.46549897,0
+FRT.US,D,20210309,000000,101.486,101.818,99.1887,99.2085,600898.02483515,0
+FRT.US,D,20210310,000000,99.3252,101.652,98.8659,100.499,526499.37297782,0
+FRT.US,D,20210311,000000,100.381,102.395,99.7355,101.584,614575.23289731,0
+FRT.US,D,20210312,000000,101.916,103.392,101.339,103.158,676682.70742499,0
+FRT.US,D,20210315,000000,103.226,104.438,101.632,103.432,551217.7734581,0
+FRT.US,D,20210316,000000,103.08,103.08,99.8928,100.44,600750.72710417,0
+FRT.US,D,20210317,000000,100.088,100.939,98.0154,98.8268,1183235.5126657,0
+FRT.US,D,20210318,000000,98.8463,99.8235,96.6291,97.1912,698530.84795296,0
+FRT.US,D,20210319,000000,97.1531,97.5559,95.1862,95.2624,1443514.6949132,0
+FRT.US,D,20210322,000000,95.4052,95.4052,93.8067,94.9965,696872.72557852,0
+FRT.US,D,20210323,000000,94.5067,94.9671,92.3638,93.0989,626212.77654574,0
+FRT.US,D,20210324,000000,93.402,96.5138,93.269,94.6846,743801.37350876,0
+FRT.US,D,20210325,000000,94.0815,97.0749,93.2788,96.8139,752385.55794206,0
+FRT.US,D,20210326,000000,97.6047,99.1492,96.7455,98.4651,564993.18000757,0
+FRT.US,D,20210329,000000,98.0154,98.1229,95.1109,96.7553,513495.23371418,0
+FRT.US,D,20210330,000000,97.027,98.1522,96.1638,97.4777,505470.57607843,0
+FRT.US,D,20210331,000000,96.9205,97.2498,95.1402,95.7415,868282.27680063,0
+FRT.US,D,20210401,000000,96.4356,98.2108,95.7415,98.1034,687492.72423756,0
+FRT.US,D,20210405,000000,98.5629,98.9346,96.6682,98.0056,763592.46030755,0
+FRT.US,D,20210406,000000,97.8785,99.345,97.3212,99.1789,843554.67021216,0
+FRT.US,D,20210407,000000,99.3746,100.283,97.9958,99.1492,630797.41842252,0
+FRT.US,D,20210408,000000,98.2402,99.7069,97.9371,99.257,640887.31299474,0
+FRT.US,D,20210409,000000,99.6772,99.6871,98.9247,99.4913,547351.20801985,0
+FRT.US,D,20210412,000000,99.4715,99.8334,96.8617,98.9732,601417.65849723,0
+FRT.US,D,20210413,000000,98.6117,100.137,98.4553,99.961,470885.27342422,0
+FRT.US,D,20210414,000000,100.245,100.459,98.25,98.3868,771158.85833581,0
+FRT.US,D,20210415,000000,99.0029,100.009,98.5139,99.609,937683.03481371,0
+FRT.US,D,20210416,000000,100.303,101.642,99.521,100.939,1369059.7835058,0
+FRT.US,D,20210419,000000,101.183,101.632,99.6772,101.027,458249.37848803,0
+FRT.US,D,20210420,000000,100.763,102.033,100.323,101.017,388759.62809582,0
+FRT.US,D,20210421,000000,101.085,103.372,100.499,103.158,541607.61941249,0
+FRT.US,D,20210422,000000,103.49,105.318,102.825,103.196,833942.47036473,0
+FRT.US,D,20210423,000000,103.128,104.242,102.248,103.656,657536.04819925,0
+FRT.US,D,20210426,000000,104.516,105.308,102.894,103.724,707221.41408086,0
+FRT.US,D,20210427,000000,103.93,105.963,103.618,105.504,1023651.7188595,0
+FRT.US,D,20210428,000000,105.709,106.697,104.83,105.455,1386121.7706778,0
+FRT.US,D,20210429,000000,106.589,108.319,105.602,106.657,609259.21687016,0
+FRT.US,D,20210430,000000,106.237,107.039,105.377,106.501,1892820.8507487,0
+FRT.US,D,20210503,000000,107.263,107.957,105.641,106.657,561104.11074931,0
+FRT.US,D,20210504,000000,106.931,107.801,105.787,106.237,607498.80440475,0
+FRT.US,D,20210505,000000,105.68,105.68,103.45,103.724,587162.51142116,0
+FRT.US,D,20210506,000000,108.681,109.551,106.521,107.577,1568762.7738873,0
+FRT.US,D,20210507,000000,107.205,110.578,107.205,109.825,695807.88573163,0
+FRT.US,D,20210510,000000,110.607,111.829,109.629,109.688,470584.54055679,0
+FRT.US,D,20210511,000000,108.525,108.915,106.785,107.781,490684.54343028,0
+FRT.US,D,20210512,000000,108.359,108.359,103.988,104.262,548269.77303666,0
+FRT.US,D,20210513,000000,104.36,105.797,103.714,105.201,534575.17565904,0
+FRT.US,D,20210514,000000,105.357,106.892,105.201,106.198,412312.94444009,0
+FRT.US,D,20210517,000000,106.824,107.361,105.934,106.618,461700.64615699,0
+FRT.US,D,20210518,000000,106.442,107.498,105.386,106.354,387946.42187269,0
+FRT.US,D,20210519,000000,105.484,105.973,103.764,105.924,309591.18929705,0
+FRT.US,D,20210520,000000,106.178,106.853,105.298,106.374,387821.62796173,0
+FRT.US,D,20210521,000000,106.178,106.687,105.846,106.178,306348.59341365,0
+FRT.US,D,20210524,000000,106.765,107.469,105.895,106.785,426318.50369421,0
+FRT.US,D,20210525,000000,106.687,107.567,105.993,106.452,482706.93923637,0
+FRT.US,D,20210526,000000,106.638,107.713,105.709,107.41,375431.22924384,0
+FRT.US,D,20210527,000000,107.987,108.045,106.413,106.56,861314.27580449,0
+FRT.US,D,20210528,000000,107.195,108.133,106.53,107.909,336323.68166833,0
+FRT.US,D,20210601,000000,108.055,110.519,107.957,110.147,785206.35652723,0
+FRT.US,D,20210602,000000,110.636,112.396,109.737,112.328,910673.33629594,0
+FRT.US,D,20210603,000000,112.778,112.778,111.458,111.878,848372.53349634,0
+FRT.US,D,20210604,000000,112.112,112.112,110.059,111.018,482437.91629715,0
+FRT.US,D,20210607,000000,111.575,113.598,111.213,112.982,514456.76056919,0
+FRT.US,D,20210608,000000,113.276,115.622,113.236,114.958,560861.68323373,0
+FRT.US,D,20210609,000000,115.505,116.336,114.468,115.564,524553.81544778,0
+FRT.US,D,20210610,000000,115.935,116.521,115.055,115.153,670975.94325038,0
+FRT.US,D,20210611,000000,114.83,116.747,113.843,116.649,622130.37901555,0
+FRT.US,D,20210614,000000,116.873,117.969,115.71,116.453,450949.95759719,0
+FRT.US,D,20210615,000000,116.003,116.961,115.485,115.925,894452.17367163,0
+FRT.US,D,20210616,000000,115.955,116.443,114.596,114.684,613722.13353871,0
+FRT.US,D,20210617,000000,114.342,115.104,112.778,113.53,490057.5051727,0
+FRT.US,D,20210618,000000,113.002,113.266,110.646,110.695,1227384.9388247,0
+FRT.US,D,20210621,000000,111.379,114.547,110.724,114.019,488649.9935211,0
+FRT.US,D,20210622,000000,113.892,113.892,112.426,112.435,394719.04879511,0
+FRT.US,D,20210623,000000,112.484,113.892,112.064,113.188,514135.56968358,0
+FRT.US,D,20210624,000000,113.598,113.598,111.36,112.142,519064.9291669,0
+FRT.US,D,20210625,000000,112.708,113.628,112.034,113.588,944480.21135794,0
+FRT.US,D,20210628,000000,114.176,114.176,110.861,111.643,529965.98416042,0
+FRT.US,D,20210629,000000,111.682,113.266,111.682,112.074,575186.38757166,0
+FRT.US,D,20210630,000000,111.839,112.69,111.35,111.584,571099.89843784,0
+FRT.US,D,20210701,000000,111.839,113.422,111.516,112.454,724831.67614039,0
+FRT.US,D,20210702,000000,113.012,113.266,111.546,112.24,395881.0642284,0
+FRT.US,D,20210706,000000,111.575,111.722,109.903,111.262,1042183.6146385,0
+FRT.US,D,20210707,000000,110.675,111.154,108.349,109.082,973958.16977057,0
+FRT.US,D,20210708,000000,107.957,109.893,106.892,108.955,858888.97774785,0
+FRT.US,D,20210709,000000,110.548,112.494,109.434,112.426,1345363.2610343,0
+FRT.US,D,20210712,000000,111.546,115.094,110.891,114.606,657547.30010926,0
+FRT.US,D,20210713,000000,113.99,114.899,111.536,111.829,479870.43501407,0
+FRT.US,D,20210714,000000,111.839,113.54,111.819,112.64,473882.37308932,0
+FRT.US,D,20210715,000000,111.888,112.904,111.066,111.888,522590.86860226,0
+FRT.US,D,20210716,000000,112.504,112.934,111.311,111.565,594037.42843453,0
+FRT.US,D,20210719,000000,109.512,109.679,105.905,106.892,529682.64060847,0
+FRT.US,D,20210720,000000,107.489,111.409,107.469,111.272,1328159.0906359,0
+FRT.US,D,20210721,000000,112.308,113.648,112.044,112.826,704381.84115583,0
+FRT.US,D,20210722,000000,112.376,112.474,109.659,110.323,323343.0691256,0
+FRT.US,D,20210723,000000,111.037,111.692,109.727,111.047,398935.44634444,0
+FRT.US,D,20210726,000000,110.685,111.78,109.151,111.047,633138.83860458,0
+FRT.US,D,20210727,000000,110.206,113.07,110.059,112.298,614280.63743535,0
+FRT.US,D,20210728,000000,112.611,112.816,109.854,110.724,414777.11273129,0
+FRT.US,D,20210729,000000,111.076,113.892,111.076,111.741,510298.6683717,0
+FRT.US,D,20210730,000000,112.024,113.57,111.634,111.927,1655717.5344098,0
+FRT.US,D,20210802,000000,113.022,114.762,110.9,111.018,574892.81501061,0
+FRT.US,D,20210803,000000,111.477,111.477,109.17,111.135,365652.29654815,0
+FRT.US,D,20210804,000000,110.636,111.203,108.769,108.837,417665.78489998,0
+FRT.US,D,20210805,000000,113.667,115.964,113.296,115.329,884907.48528423,0
+FRT.US,D,20210806,000000,115.798,117.489,115.466,115.524,433856.260497,0
+FRT.US,D,20210809,000000,114.782,115.27,113.403,113.442,319383.41970457,0
+FRT.US,D,20210810,000000,113.588,115.28,112.504,113.98,422166.54890218,0
+FRT.US,D,20210811,000000,114.537,115.026,113.412,115.006,501726.75874933,0
+FRT.US,D,20210812,000000,115.378,115.622,113.452,114.361,227150.49048851,0
+FRT.US,D,20210813,000000,114.674,115.212,113.628,114.273,434490.45906094,0
+FRT.US,D,20210816,000000,114.136,114.439,112.005,112.69,512421.1877591,0
+FRT.US,D,20210817,000000,111.634,112.024,109.61,111.213,498650.89571418,0
+FRT.US,D,20210818,000000,110.666,111.428,109.199,110.333,453762.93509856,0
+FRT.US,D,20210819,000000,109.443,110.803,108.671,109.767,268763.12239161,0
+FRT.US,D,20210820,000000,109.023,111.184,107.811,110.529,285138.74305326,0
+FRT.US,D,20210823,000000,110.734,112.102,110.734,111.672,537119.1302212,0
+FRT.US,D,20210824,000000,112.083,112.806,111.135,112.328,285544.83471437,0
+FRT.US,D,20210825,000000,112.934,115.3,112.074,113.892,561349.60696761,0
+FRT.US,D,20210826,000000,113.794,114.156,112.621,112.992,219250.62676373,0
+FRT.US,D,20210827,000000,113.618,115.583,113.618,114.918,267494.72526371,0
+FRT.US,D,20210830,000000,114.908,115.651,113.755,115.583,312058.42629099,0
+FRT.US,D,20210831,000000,115.221,116.326,114.762,115.974,510561.55390546,0
+FRT.US,D,20210901,000000,116.707,117.548,115.71,116.942,393122.30047523,0
+FRT.US,D,20210902,000000,117.333,117.519,116.131,117.275,337375.22380339,0
+FRT.US,D,20210903,000000,116.815,117.431,115.642,117.011,435435.6195014,0
+FRT.US,D,20210907,000000,116.727,116.854,115.221,116.189,452076.17149865,0
+FRT.US,D,20210908,000000,115.906,117.099,115.388,115.955,231496.79645336,0
+FRT.US,D,20210909,000000,115.241,115.681,114.078,114.576,505351.91957292,0
+FRT.US,D,20210910,000000,114.967,114.967,112.064,112.152,431652.93193773,0
+FRT.US,D,20210913,000000,113.412,115.935,112.523,115.143,384819.41379207,0
+FRT.US,D,20210914,000000,115.7,115.7,113.394,114.224,310253.00618556,0
+FRT.US,D,20210915,000000,114.371,115.446,113.852,114.801,422042.77789212,0
+FRT.US,D,20210916,000000,114.889,115.72,114.586,114.879,328701.02409005,0
+FRT.US,D,20210917,000000,114.537,115.681,113.188,113.618,863983.02427762,0
+FRT.US,D,20210920,000000,111.653,113.042,110.587,112.308,724623.00435483,0
+FRT.US,D,20210921,000000,113.54,113.843,112.162,112.21,282136.52888361,0
+FRT.US,D,20210922,000000,113.462,114.586,112.396,114.038,473514.12876187,0
+FRT.US,D,20210923,000000,114.772,116.043,114.107,114.811,532161.1295124,0
+FRT.US,D,20210924,000000,114.185,115.202,114.019,114.38,476359.83909236,0
+FRT.US,D,20210927,000000,114.958,117.079,114.283,114.547,483663.35158684,0
+FRT.US,D,20210928,000000,114.312,115.133,113.344,114.498,445214.5521971,0
+FRT.US,D,20210929,000000,115.084,116.473,114.694,115.857,423227.29714543,0
+FRT.US,D,20210930,000000,116.101,116.844,113.364,113.394,826097.84328907,0
+FRT.US,D,20211001,000000,114.097,117.108,113.755,116.345,453376.27855474,0
+FRT.US,D,20211004,000000,116.297,117.969,116.297,117.215,528439.81600332,0
+FRT.US,D,20211005,000000,117.255,117.539,115.143,115.427,291756.91193832,0
+FRT.US,D,20211006,000000,114.547,116.678,113.13,116.659,269124.20641269,0
+FRT.US,D,20211007,000000,117.812,118.457,116.404,116.971,373146.06861181,0
+FRT.US,D,20211008,000000,116.775,117.969,116.199,116.668,235857.42303095,0
+FRT.US,D,20211011,000000,116.785,117.763,116.228,117.177,228315.57462453,0
+FRT.US,D,20211012,000000,116.492,118.145,116.267,117.587,301342.51636211,0
+FRT.US,D,20211013,000000,117.177,118.437,116.385,118.251,427555.19089391,0
+FRT.US,D,20211014,000000,118.741,118.917,118.037,118.77,608749.81221718,0
+FRT.US,D,20211015,000000,119.474,120.217,119.005,119.2,373191.07625184,0
+FRT.US,D,20211018,000000,118.301,119.757,117.803,118.887,390983.41467327,0
+FRT.US,D,20211019,000000,119.015,119.015,116.013,116.082,433961.61929068,0
+FRT.US,D,20211020,000000,115.651,117.577,115.603,117.557,626448.04375494,0
+FRT.US,D,20211021,000000,117.705,118.261,115.544,116.228,435311.84849135,0
+FRT.US,D,20211022,000000,116.737,116.932,115.036,116.013,393779.00285918,0
+FRT.US,D,20211025,000000,115.955,116.932,115.104,116.297,496175.47551297,0
+FRT.US,D,20211026,000000,116.404,117.255,115.964,116.951,483060.86295109,0
+FRT.US,D,20211027,000000,117.372,117.372,115.202,115.202,377546.58832488,0
+FRT.US,D,20211028,000000,115.153,116.091,112.904,116.062,535790.38193964,0
+FRT.US,D,20211029,000000,115.691,116.521,115.006,115.661,922436.69675624,0
+FRT.US,D,20211101,000000,116.219,117.733,114.596,117.509,441777.60514087,0
+FRT.US,D,20211102,000000,118.849,120.09,118.203,119.64,509731.98126778,0
+FRT.US,D,20211103,000000,119.65,123.834,119.65,123.462,652430.74975948,0
+FRT.US,D,20211104,000000,123.54,124.216,121.693,121.781,644485.87839468,0
+FRT.US,D,20211105,000000,125.545,130.276,123.98,127.403,621109.52390778,0
+FRT.US,D,20211108,000000,127.597,127.597,122.368,123.198,587838.64892239,0
+FRT.US,D,20211109,000000,123.188,124.098,122.622,123.198,430422.3821435,0
+FRT.US,D,20211110,000000,123.17,123.688,122.622,122.798,289377.64442261,0
+FRT.US,D,20211111,000000,122.748,124.128,122.074,124.03,313310.45700433,0
+FRT.US,D,20211112,000000,124.196,124.196,122.514,122.876,276378.61966351,0
+FRT.US,D,20211115,000000,123.482,124.137,122.876,124.078,410252.82200817,0
+FRT.US,D,20211116,000000,124.518,124.528,122.622,123.482,366957.51810878,0
+FRT.US,D,20211117,000000,122.27,124.069,120.852,123.932,338455.40716391,0
+FRT.US,D,20211118,000000,124.685,125.594,123.502,124.792,450731.05680253,0
+FRT.US,D,20211119,000000,123.971,124.841,122.984,123.912,303967.28009612,0
+FRT.US,D,20211122,000000,124.47,125.691,123.296,124.802,337077.55963869,0
+FRT.US,D,20211123,000000,124.851,126.083,124.362,125.457,503362.37730376,0
+FRT.US,D,20211124,000000,125.457,126.865,124.958,126.571,232274.20114465,0
+FRT.US,D,20211126,000000,123.404,123.726,118.183,120.08,450061.05670675,0
+FRT.US,D,20211129,000000,121.664,122.602,119.748,121.087,515606.50119157,0
+FRT.US,D,20211130,000000,119.552,120.266,117.645,117.891,832276.164783,0
+FRT.US,D,20211201,000000,121.341,123.462,116.395,116.414,661322.82736656,0
+FRT.US,D,20211202,000000,117.255,123.316,116.961,122.426,582996.23601639,0
+FRT.US,D,20211203,000000,122.974,123.208,121.292,122.28,492400.97115657,0
+FRT.US,D,20211206,000000,124.196,126.953,123.1,124.978,544867.60461136,0
+FRT.US,D,20211207,000000,125.829,127.607,125.408,126.591,501824.95723664,0
+FRT.US,D,20211208,000000,126.718,127.979,126.171,126.855,443632.12448996,0
+FRT.US,D,20211209,000000,125.858,126.473,124.284,124.753,380542.66508907,0
+FRT.US,D,20211210,000000,125.926,125.926,123.952,125.232,315886.12149468,0
+FRT.US,D,20211213,000000,124.538,124.978,122.544,124.499,446203.69737668,0
+FRT.US,D,20211214,000000,124.46,124.782,122.416,123.092,575847.18155925,0
+FRT.US,D,20211215,000000,123.306,123.804,120.657,123.716,477574.02247204,0
+FRT.US,D,20211216,000000,124.284,124.763,122.69,123.188,376747.70271449,0
+FRT.US,D,20211217,000000,123.258,125.115,122.622,124.479,983568.32381617,0
+FRT.US,D,20211220,000000,123.804,123.814,120.745,122.652,465008.70769862,0
+FRT.US,D,20211221,000000,123.795,126.913,123.188,126.171,322511.45068611,0
+FRT.US,D,20211222,000000,126.493,128.213,126.102,127.413,450370.99568235,0
+FRT.US,D,20211223,000000,127.959,128.81,126.621,127.227,352367.88243528,0
+FRT.US,D,20211227,000000,127.197,129.387,126.679,129.367,266679.47323877,0
+FRT.US,D,20211228,000000,129.397,130.355,129.103,129.886,313043.47986692,0
+FRT.US,D,20211229,000000,130.267,131.186,128.82,130.736,272806.64968722,0
+FRT.US,D,20211230,000000,130.697,133.014,130.218,131.782,372971.15255627,0
+FRT.US,D,20211231,000000,131.988,133.474,131.714,132.046,482668.0690018,0
+FRT.US,D,20220103,000000,132.378,134.392,131.518,132.428,531067.64844005,0
+FRT.US,D,20220104,000000,133.464,136.103,133.376,134.999,578517.9758342,0
+FRT.US,D,20220105,000000,135.125,135.839,131.616,131.674,511310.31737128,0
+FRT.US,D,20220106,000000,132.701,133.542,131.488,131.724,446862.44556245,0
+FRT.US,D,20220107,000000,130.922,131.488,129.846,130.15,477720.29730211,0
+FRT.US,D,20220110,000000,129.582,130.003,128.253,129.964,596981.33725233,0
+FRT.US,D,20220111,000000,130.414,130.414,126.454,129.895,530727.02243716,0
+FRT.US,D,20220112,000000,129.856,130.55,128.722,130.257,351459.54642755,0
+FRT.US,D,20220113,000000,130.854,132.868,129.886,131.4,326017.95500419,0
+FRT.US,D,20220114,000000,131.225,131.225,127.685,128.693,416886.33440687,0
+FRT.US,D,20220118,000000,127.803,128.116,125.017,125.936,478539.6409307,0
+FRT.US,D,20220119,000000,126.464,127.089,121.458,121.674,631652.56358295,0
+FRT.US,D,20220120,000000,121.82,123.286,119.357,119.533,716490.94212357,0
+FRT.US,D,20220121,000000,118.965,120.393,118.419,119.357,810644.87924787,0
+FRT.US,D,20220124,000000,117.675,119.855,114.166,119.161,940100.14966308,0
+FRT.US,D,20220125,000000,117.196,121.048,116.091,120.823,864546.6426788,0
+FRT.US,D,20220126,000000,122.26,124.606,119.455,119.709,726789.50848135,0
+FRT.US,D,20220127,000000,120.256,122.318,117.969,118.731,588509.67191909,0
+FRT.US,D,20220128,000000,118.487,121.536,116.991,121.517,587950.14512154,0
+FRT.US,D,20220131,000000,120.54,123.716,119.533,123.492,2127238.0292989,0
+FRT.US,D,20220201,000000,123.258,123.746,120.119,122.514,527826.07545756,0
+FRT.US,D,20220202,000000,122.514,123.648,122.504,122.788,460548.8597328,0
+FRT.US,D,20220203,000000,121.517,122.67,120.559,120.735,602838.46786065,0
+FRT.US,D,20220204,000000,119.484,120.559,117.479,118.985,426706.18313895,0
+FRT.US,D,20220207,000000,118.985,119.953,118.399,118.682,374195.56494505,0
+FRT.US,D,20220208,000000,119.249,120.324,118.506,118.937,409773.08148157,0
+FRT.US,D,20220209,000000,120.95,122.554,120.813,122.524,454901.42381094,0
+FRT.US,D,20220210,000000,121.038,123.374,119.288,120.109,475322.61757003,0
+FRT.US,D,20220211,000000,119.2,122.26,115.945,116.453,1041052.2862325,0
+FRT.US,D,20220214,000000,116.903,117.557,112.954,114.41,939515.05034279,0
+FRT.US,D,20220215,000000,115.407,116.688,114.928,115.26,487755.97812612,0
+FRT.US,D,20220216,000000,115.739,116.385,114.654,115.955,530029.40401681,0
+FRT.US,D,20220217,000000,115.573,116.58,114.4,114.674,388045.64326093,0
+FRT.US,D,20220218,000000,114.439,116.179,114.038,114.371,491509.00156341,0
+FRT.US,D,20220222,000000,114.292,115.798,113.236,114.596,444288.82687392,0
+FRT.US,D,20220223,000000,115.182,116.199,112.064,112.162,419894.68598198,0
+FRT.US,D,20220224,000000,110.421,113.98,109.551,113.579,592528.64959287,0
+FRT.US,D,20220225,000000,114.312,116.6,114.019,116.571,475530.26645468,0
+FRT.US,D,20220228,000000,114.264,116.17,112.954,113.892,642473.83230551,0
+FRT.US,D,20220301,000000,114.078,114.556,111.575,112.748,629429.7999064,0
+FRT.US,D,20220302,000000,113.852,116.131,113.52,115.612,631343.64750825,0
+FRT.US,D,20220303,000000,116.238,116.854,114.791,116.355,442615.36098583,0
+FRT.US,D,20220304,000000,114.811,116.375,113.902,116.307,325149.51213195,0
+FRT.US,D,20220307,000000,116.219,116.443,112.24,112.464,402135.08038964,0
+FRT.US,D,20220308,000000,112.699,116.365,112.152,114.977,414881.44862407,0
+FRT.US,D,20220309,000000,116.825,118.173,115.485,115.651,381446.90949315,0
+FRT.US,D,20220310,000000,113.824,116.277,113.364,115.818,526297.86149863,0
+FRT.US,D,20220311,000000,116.629,117.636,114.664,114.723,359219.27272772,0
+FRT.US,D,20220314,000000,115.27,116.131,112.22,112.69,479352.84715382,0
+FRT.US,D,20220315,000000,113.56,114.723,112.66,114.028,579694.31188023,0
+FRT.US,D,20220316,000000,114.958,116.023,112.112,115.065,395336.8809445,0
+FRT.US,D,20220317,000000,114.166,115.681,113.882,114.996,399179.91966183,0
+FRT.US,D,20220318,000000,114.82,115.368,114.078,114.752,925923.76595705,0
+FRT.US,D,20220321,000000,114.596,115.896,114.088,114.752,376996.26763552,0
+FRT.US,D,20220322,000000,115.945,117.001,115.554,115.964,369515.79328367,0
+FRT.US,D,20220323,000000,115.896,115.994,114.292,114.42,358184.09700722,0
+FRT.US,D,20220324,000000,114.4,115.427,114.038,115.006,306414.05907186,0
+FRT.US,D,20220325,000000,115.554,117.089,115.163,116.903,338644.64383219,0
+FRT.US,D,20220328,000000,117.265,117.265,115.759,116.619,403859.69132321,0
+FRT.US,D,20220329,000000,117.469,121.41,117.456,121.244,605932.74311217,0
+FRT.US,D,20220330,000000,121.448,121.908,120.334,121.322,569660.67685804,0
+FRT.US,D,20220331,000000,121.312,122.3,119.327,119.337,545922.21544914,0
+FRT.US,D,20220401,000000,120.373,121.517,119.122,121.448,590140.17596898,0
+FRT.US,D,20220404,000000,120.735,121.224,118.682,120.227,427268.77863922,0
+FRT.US,D,20220405,000000,120.227,121.151,118.419,118.741,404209.52343429,0
+FRT.US,D,20220406,000000,118.761,120.002,117.65,119.601,649907.25321552,0
+FRT.US,D,20220407,000000,119.317,119.317,115.759,117.099,541871.52784716,0
+FRT.US,D,20220408,000000,117.157,118.643,116.331,118.271,338667.1476522,0
+FRT.US,D,20220411,000000,118.291,119.034,117.294,117.9,242893.95838803,0
+FRT.US,D,20220412,000000,117.411,119.327,117.411,117.841,286300.75848656,0
+FRT.US,D,20220413,000000,118.545,119.66,117.803,119.435,298398.6075443,0
+FRT.US,D,20220414,000000,119.836,121.415,119.836,120.5,464990.29548225,0
+FRT.US,D,20220418,000000,120.383,121.527,118.946,119.689,300298.13453341,0
+FRT.US,D,20220419,000000,120.158,122.094,120.158,122.016,319825.31289753,0
+FRT.US,D,20220420,000000,122.446,124.254,122.446,123.648,373751.62595029,0
+FRT.US,D,20220421,000000,124.763,125.261,122.397,122.485,324651.35938898,0
+FRT.US,D,20220422,000000,122.328,122.544,118.858,119.063,442195.9716129,0
+FRT.US,D,20220425,000000,118.799,119.044,115.539,117.929,675288.49348522,0
+FRT.US,D,20220426,000000,117.871,119.083,116.678,116.903,526839.99898071,0
+FRT.US,D,20220427,000000,117.323,117.9,115.964,116.062,379800.03902871,0
+FRT.US,D,20220428,000000,116.775,118.995,115.407,118.77,363007.07479594,0
+FRT.US,D,20220429,000000,118.085,118.711,114.292,114.439,1293711.8796044,0
+FRT.US,D,20220502,000000,115.016,115.818,110.187,112.64,699240.74118422,0
+FRT.US,D,20220503,000000,113.218,116.072,111.741,115.476,728845.53930963,0
+FRT.US,D,20220504,000000,115.7,119.435,115.358,118.927,696806.23701939,0
+FRT.US,D,20220505,000000,117.743,120.696,113.882,114.948,738923.15907093,0
+FRT.US,D,20220506,000000,114.214,114.732,111.164,112.562,505059.36991278,0
+FRT.US,D,20220509,000000,111.291,111.508,108.681,109.013,545545.78791441,0
+FRT.US,D,20220510,000000,109.893,111.125,106.1,107.127,548550.04788589,0
+FRT.US,D,20220511,000000,107.938,110.147,106.159,106.384,589851.71791247,0
+FRT.US,D,20220512,000000,106.863,110.265,106.447,110.245,934811.75196049,0
+FRT.US,D,20220513,000000,111.018,113.53,110.48,113.374,640297.0991699,0
+FRT.US,D,20220516,000000,113.574,114.136,112.699,112.972,485437.06176407,0
+FRT.US,D,20220517,000000,113.892,115.896,113.54,115.808,408313.40188358,0
+FRT.US,D,20220518,000000,115.26,115.26,110.519,110.93,388057.91807184,0
+FRT.US,D,20220519,000000,109.707,111.458,108.339,108.721,390821.79632956,0
+FRT.US,D,20220520,000000,110.03,110.343,105.132,106.951,473518.22036551,0
+FRT.US,D,20220523,000000,108.721,109.073,105.318,107.146,424303.38890231,0
+FRT.US,D,20220524,000000,106.657,108.915,104.136,108.691,365792.43397276,0
+FRT.US,D,20220525,000000,108.319,109.913,107.977,109.571,347441.59165468,0
+FRT.US,D,20220526,000000,110.656,111.555,109.659,110.558,383442.58916776,0
+FRT.US,D,20220527,000000,111.106,113.452,111.106,113.314,275089.76451743,0
+FRT.US,D,20220531,000000,112.65,112.914,111.448,112.396,591680.66473882,0
+FRT.US,D,20220601,000000,112.64,112.64,109.229,111.135,321434.33602831,0
+FRT.US,D,20220602,000000,110.636,111.379,109.581,111.36,430113.4660688,0
+FRT.US,D,20220603,000000,110.978,111.145,109.121,109.415,337183.94133329,0
+FRT.US,D,20220606,000000,110.167,110.627,107.265,107.997,465042.46342863,0
+FRT.US,D,20220607,000000,107.479,109.776,106.71,109.747,292798.22506429,0
+FRT.US,D,20220608,000000,108.457,108.633,106.491,106.785,363258.7084197,0
+FRT.US,D,20220609,000000,106.667,106.765,102.757,102.806,353821.4246278,0
+FRT.US,D,20220610,000000,100.889,101.916,99.6386,99.6673,612486.46923992,0
+FRT.US,D,20220613,000000,97.986,98.1229,94.1245,94.6524,796703.76275104,0
+FRT.US,D,20220614,000000,94.8088,95.5616,92.3648,93.0295,987765.28624824,0
+FRT.US,D,20220615,000000,94.1929,95.6495,93.1664,93.7823,741694.19763501,0
+FRT.US,D,20220616,000000,91.8564,92.9905,90.742,91.7489,695551.13760333,0
+FRT.US,D,20220617,000000,92.2768,94.452,91.8564,92.5896,1036729.5069886,0
+FRT.US,D,20220621,000000,94.755,95.556,93.4301,93.6971,534005.08612647,0
+FRT.US,D,20220622,000000,91.7689,95.0616,90.9878,93.2719,555688.3130169,0
+FRT.US,D,20220623,000000,93.6081,96.3618,93.5784,96.0602,613310.67940259,0
+FRT.US,D,20220624,000000,96.7623,98.7992,96.6634,98.4135,475603.98444667,0
+FRT.US,D,20220627,000000,98.4333,100.282,97.6373,99.1452,437857.57226236,0
+FRT.US,D,20220628,000000,99.2342,101.157,97.0688,97.1776,521772.87394178,0
+FRT.US,D,20220629,000000,96.7623,96.7623,95.0813,95.8427,646023.62982227,0
+FRT.US,D,20220630,000000,94.2508,95.8378,93.1483,94.6661,968374.53107795,0
+FRT.US,D,20220701,000000,94.755,96.7524,94.1618,96.4656,355258.02982662,0
+FRT.US,D,20220705,000000,94.7748,95.8427,92.9851,95.7735,454758.15083353,0
+FRT.US,D,20220706,000000,96.1393,97.0624,95.3088,96.0108,533001.83234497,0
+FRT.US,D,20220707,000000,96.525,97.1631,95.8229,96.3173,275651.05587823,0
+FRT.US,D,20220708,000000,96.2184,96.3964,94.933,95.8328,385934.13234717,0
+FRT.US,D,20220711,000000,95.289,96.3074,94.8144,96.2877,409578.3562964,0
+FRT.US,D,20220712,000000,95.5263,98.2059,95.5263,97.6917,556583.35293285,0
+FRT.US,D,20220713,000000,96.3074,97.2369,95.7092,95.8921,310307.81049956,0
+FRT.US,D,20220714,000000,93.9344,95.378,93.4993,93.9344,526817.46049632,0
+FRT.US,D,20220715,000000,95.8032,96.0701,94.3793,95.9811,692886.30167031,0
+FRT.US,D,20220718,000000,96.7128,97.6027,96.3173,97.3259,422264.66217856,0
+FRT.US,D,20220719,000000,98.4333,100.154,98.4135,99.8077,411009.40881738,0
+FRT.US,D,20220720,000000,99.5012,102.22,99.3826,101.212,590927.602092,0
+FRT.US,D,20220721,000000,100.015,101.172,98.7992,101.143,454436.54327051,0
+FRT.US,D,20220722,000000,102.072,102.319,100.737,101.508,559987.53864709,0
+FRT.US,D,20220725,000000,101.677,102.191,100.93,101.943,589140.55629371,0
+FRT.US,D,20220726,000000,101.647,102.26,99.7533,99.8967,688643.71133424,0
+FRT.US,D,20220727,000000,100.253,101.835,99.8769,101.33,784138.90797147,0
+FRT.US,D,20220728,000000,101.667,104.109,101.667,103.565,647188.69872982,0
+FRT.US,D,20220729,000000,103.713,105.009,103.377,104.425,2200560.3075301,0
+FRT.US,D,20220801,000000,103.585,105.291,102.932,104.603,697383.75082991,0
+FRT.US,D,20220802,000000,104.376,104.86,102.804,102.942,686854.64284687,0
+FRT.US,D,20220803,000000,103.822,104.92,102.898,103.001,610482.9600749,0
+FRT.US,D,20220804,000000,103.921,106.502,103.16,103.862,806390.51049214,0
+FRT.US,D,20220805,000000,103.862,105.068,103.179,104.564,844205.69410502,0
+FRT.US,D,20220808,000000,105.879,107.046,105.048,105.918,457251.11511921,0
+FRT.US,D,20220809,000000,106.62,106.868,105.523,106.205,526346.17394171,0
+FRT.US,D,20220810,000000,107.866,108.351,106.986,108.143,572117.60503346,0
+FRT.US,D,20220811,000000,108.558,109.794,108.341,108.618,442545.15419506,0
+FRT.US,D,20220812,000000,109.498,110.496,109.073,110.427,464630.89621154,0
+FRT.US,D,20220815,000000,110.111,111.396,110.032,110.536,592680.26217601,0
+FRT.US,D,20220816,000000,110.052,112.336,109.794,111.752,426167.44074993,0
+FRT.US,D,20220817,000000,110.744,111.96,110.514,111.396,725997.72183788,0
+FRT.US,D,20220818,000000,111.465,111.881,110.447,110.783,386714.89033035,0
+FRT.US,D,20220819,000000,110.111,110.941,108.252,108.816,335437.69957482,0
+FRT.US,D,20220822,000000,107.738,107.787,105.473,105.74,410379.34117033,0
+FRT.US,D,20220823,000000,105.909,106.017,104.193,104.93,417075.45335511,0
+FRT.US,D,20220824,000000,105.038,105.681,104.564,105.009,336668.50587732,0
+FRT.US,D,20220825,000000,105.582,106.146,105.108,106.116,269604.22688672,0
+FRT.US,D,20220826,000000,106.561,106.561,103.521,103.555,303905.99957529,0
+FRT.US,D,20220829,000000,103.199,103.575,102.29,102.468,471708.28528706,0
+FRT.US,D,20220830,000000,102.616,103.288,101.41,101.568,481739.8117575,0
+FRT.US,D,20220831,000000,102.21,102.576,100.005,100.134,614030.75671351,0
+FRT.US,D,20220901,000000,99.1156,100.213,97.9884,100.154,598950.59831037,0
+FRT.US,D,20220902,000000,101.192,101.855,99.2837,99.6396,543232.59368935,0
+FRT.US,D,20220906,000000,100.747,102.339,100.164,102.032,989120.24158185,0
+FRT.US,D,20220907,000000,102.023,103.09,101.874,102.942,593765.43486507,0
+FRT.US,D,20220908,000000,101.756,102.922,101.133,101.311,695967.86847699,0
+FRT.US,D,20220909,000000,101.825,102.982,101.597,102.774,692926.75545182,0
+FRT.US,D,20220912,000000,103.081,104.099,102.843,104.05,643493.2457887,0
+FRT.US,D,20220913,000000,101.894,102.398,99.4023,99.8473,819131.42897935,0
+FRT.US,D,20220914,000000,99.2738,99.5704,98.2243,99.2145,1317067.9235097,0
+FRT.US,D,20220915,000000,99.254,100.213,98.641,98.8585,911880.82519645,0
+FRT.US,D,20220916,000000,98.5816,99.5605,97.3753,99.2145,1486374.0785492,0
+FRT.US,D,20220919,000000,98.0477,99.432,97.8609,99.1255,476810.51848026,0
+FRT.US,D,20220920,000000,97.9488,98.4778,94.844,95.2,804216.11973587,0
+FRT.US,D,20220921,000000,95.85,96.9013,93.22,93.29,518256,0
+FRT.US,D,20220922,000000,93.31,93.34,90.39,90.46,586692,0
+FRT.US,D,20220923,000000,89.18,90.71,88.42,90.42,929808,0
+FRT.US,D,20220926,000000,89.81,89.88,86.43,88.03,725849,0
+FRT.US,D,20220927,000000,88.91,89.53,87.79,87.91,694571,0
+FRT.US,D,20220928,000000,89.15,91.14,88.12,90.82,612734,0
+FRT.US,D,20220929,000000,89.96,90.08,86.92,88.79,844268,0
+FRT.US,D,20220930,000000,89.54,90.79,88.83,90.12,1159306,0
+FRT.US,D,20221003,000000,92.21,92.47,90.18,91.09,805470,0
+FRT.US,D,20221004,000000,91.87,93.91,91.87,93.55,775525,0
+FRT.US,D,20221005,000000,92.11,93.53,90.75,93.06,545813,0
+FRT.US,D,20221006,000000,92.98,93.48,91.82,91.94,555346,0
+FRT.US,D,20221007,000000,91.34,91.89,89.95,90.55,681471,0
+FRT.US,D,20221010,000000,91,91.56,89.04,89.19,1274276,0
+FRT.US,D,20221011,000000,89.28,91.78,88.72,90.76,1034887,0
+FRT.US,D,20221012,000000,90.76,90.86,89.63,90.4,864106,0
+FRT.US,D,20221013,000000,88.91,91.345,87.79,90.82,880020,0
+FRT.US,D,20221014,000000,91.99,92.59,88.92,89.17,577950,0
+FRT.US,D,20221017,000000,90.95,92.195,90.57,91.77,1040321,0
+FRT.US,D,20221018,000000,93.44,93.77,92.4,93.08,806318,0
+FRT.US,D,20221019,000000,92,92.4771,90.52,91.23,627593,0
+FRT.US,D,20221020,000000,91.23,92.4,90.49,90.55,325116,0
+FRT.US,D,20221021,000000,90.62,92.27,89.705,92.27,424704,0
+FRT.US,D,20221024,000000,92.8,93.12,91.63,92.9,459258,0
+FRT.US,D,20221025,000000,93.87,96.88,93.28,96.65,612481,0
+FRT.US,D,20221026,000000,96.96,97.59,95.55,95.74,445897,0
+FRT.US,D,20221027,000000,96.81,97.84,96.24,96.77,622206,0
+FRT.US,D,20221028,000000,96.83,99.16,96.41,98.87,409828,0
+FRT.US,D,20221031,000000,97.96,99.58,97.57,98.98,1113493,0
+FRT.US,D,20221101,000000,99.46,101.48,98.805,100.8,614767,0
+FRT.US,D,20221102,000000,100.42,101.76,98.78,99.17,742233,0
+FRT.US,D,20221103,000000,97.53,99.61,95.62,99.41,578221,0
+FRT.US,D,20221104,000000,103.99,106.67,101.25,105.09,988498,0
+FRT.US,D,20221107,000000,106.68,107.01,103.13,103.92,672621,0
+FRT.US,D,20221108,000000,104.2,104.9,103.055,103.51,520930,0
+FRT.US,D,20221109,000000,102.94,103.56,100.83,100.95,631935,0
+FRT.US,D,20221110,000000,104.74,107.58,103.95,107.07,617574,0
+FRT.US,D,20221111,000000,107.28,107.96,105.725,107.77,644388,0
+FRT.US,D,20221114,000000,107,107.71,105.48,105.48,523046,0
+FRT.US,D,20221115,000000,106.75,108,106.29,107.74,695123,0
+FRT.US,D,20221116,000000,106.74,107.15,105.435,106.08,324715,0
+FRT.US,D,20221117,000000,104.64,107.67,104.45,107.59,467047,0
+FRT.US,D,20221118,000000,109.06,109.6165,107.67,108.41,456973,0
+FRT.US,D,20221121,000000,108.11,108.945,107.29,107.97,347021,0
+FRT.US,D,20221122,000000,108.84,110.13,108.23,110.06,330950,0
+FRT.US,D,20221123,000000,109.74,110.31,109.1,109.53,256268,0
+FRT.US,D,20221125,000000,109.83,110.355,109.54,110.25,181580,0
+FRT.US,D,20221128,000000,109.37,109.89,107.145,107.67,289857,0
+FRT.US,D,20221129,000000,107.89,110.32,107.67,110.06,409075,0
+FRT.US,D,20221130,000000,109.88,111.52,108.88,111.1,616883,0
+FRT.US,D,20221201,000000,111.82,112.34,107.78,109.02,596735,0
+FRT.US,D,20221202,000000,107.88,109.945,107.53,109.44,902730,0
+FRT.US,D,20221205,000000,108.87,108.98,106.19,107.01,491328,0
+FRT.US,D,20221206,000000,107.35,107.805,106.15,106.73,446831,0
+FRT.US,D,20221207,000000,106.49,107.79,106.16,107.19,405939,0
+FRT.US,D,20221208,000000,107.52,108.62,106.73,107.71,372712,0
+FRT.US,D,20221209,000000,107.65,107.98,106.78,107.65,333584,0
+FRT.US,D,20221212,000000,108.06,108.06,106.12,107.65,482294,0
+FRT.US,D,20221213,000000,111.19,111.19,107.3,108.55,731625,0
+FRT.US,D,20221214,000000,108.34,109.865,107.67,108.78,657969,0
+FRT.US,D,20221215,000000,106.83,107.385,104.3,104.49,829715,0
+FRT.US,D,20221216,000000,102.67,103.44,100.4764,102.53,1344958,0
+FRT.US,D,20221219,000000,102.19,102.59,100.51,101.35,497699,0
+FRT.US,D,20221220,000000,100.91,101.23,99.51,100.88,410236,0
+FRT.US,D,20221221,000000,101.81,103.23,101.4,101.76,306834,0
+FRT.US,D,20221222,000000,101.16,101.41,99.025,101.25,412866,0
+FRT.US,D,20221223,000000,101,102.38,100.43,102.34,386708,0
+FRT.US,D,20221227,000000,102.38,102.85,101.79,102.52,233480,0
+FRT.US,D,20221228,000000,102.68,102.89,100.66,100.67,346951,0
+FRT.US,D,20221229,000000,101.51,102.6,101.195,102.23,368935,0
+FRT.US,D,20221230,000000,100.83,101.47,99.945,101.04,409246,0
+FRT.US,D,20230103,000000,101.75,102.905,100.6,102.66,635863,0
+FRT.US,D,20230104,000000,103.35,105.62,103.35,105.06,491627,0
+FRT.US,D,20230105,000000,103.94,104.68,102.05,102.72,444143,0
+FRT.US,D,20230106,000000,103.78,104.87,103.51,104.24,363907,0
+FRT.US,D,20230109,000000,104.4,104.99,102.87,102.9,324112,0
+FRT.US,D,20230110,000000,102.32,102.37,100.14,101.83,455038,0
+FRT.US,D,20230111,000000,102.41,107.25,102.29,107.07,597775,0
+FRT.US,D,20230112,000000,107.55,109.89,106.85,109.59,648142,0
+FRT.US,D,20230113,000000,108.34,109.49,107.59,109.15,382368,0
+FRT.US,D,20230117,000000,109.11,111.03,109.11,110.86,483311,0
+FRT.US,D,20230118,000000,111.49,111.58,108.39,108.5,503314,0
+FRT.US,D,20230119,000000,107.79,109.28,106.47,106.52,501542,0
+FRT.US,D,20230120,000000,106.58,107.74,105.45,107.65,650016,0
+FRT.US,D,20230123,000000,107.77,109.63,107.2,109.4,288026,0
+FRT.US,D,20230124,000000,109.36,110.5,109.04,110.28,380565,0
+FRT.US,D,20230125,000000,109.64,110.48,108.65,110.48,390862,0
+FRT.US,D,20230126,000000,111.45,111.45,109.53,110.25,405229,0
+FRT.US,D,20230127,000000,110.24,111.82,110.17,111.38,660249,0
+FRT.US,D,20230130,000000,111.37,111.48,109.86,109.97,468716,0
+FRT.US,D,20230131,000000,109.94,111.98,108.86,111.53,2776422,0
+FRT.US,D,20230201,000000,111.3,112.56,109.09,112.04,809303,0
+FRT.US,D,20230202,000000,113.16,115.08,112.83,114.08,655757,0
+FRT.US,D,20230203,000000,112.91,113.68,111.38,113.04,630120,0
+FRT.US,D,20230206,000000,112,112.5,110.44,111.65,367484,0
+FRT.US,D,20230207,000000,110.96,111.535,109.25,110.06,1177723,0
+FRT.US,D,20230208,000000,110.07,110.31,108.21,109.19,545753,0
+FRT.US,D,20230209,000000,112.04,112.45,108.42,108.63,978147,0
+FRT.US,D,20230210,000000,108.08,110.365,107.92,109.97,511813,0
+FRT.US,D,20230213,000000,110.3,112.2,109.8,112.2,514867,0
+FRT.US,D,20230214,000000,111.87,112.58,109.775,110.12,445677,0
+FRT.US,D,20230215,000000,109,110.08,108.79,109.89,390745,0
+FRT.US,D,20230216,000000,108.28,110.17,108.25,109.82,385806,0
+FRT.US,D,20230217,000000,109.86,109.86,108.09,109.09,409720,0
+FRT.US,D,20230221,000000,108.16,109.02,105.96,106.19,370219,0
+FRT.US,D,20230222,000000,106.73,107.4132,105.43,106.06,297784,0
+FRT.US,D,20230223,000000,106.7,107.92,105.845,107.29,379285,0
+FRT.US,D,20230224,000000,106.04,107.375,105.8,107.02,336356,0
+FRT.US,D,20230227,000000,108.2,109.17,106.32,106.72,446960,0
+FRT.US,D,20230228,000000,106.8,108.13,106.68,106.78,697119,0
+FRT.US,D,20230301,000000,105.86,106.76,104.47,106.63,498466,0
+FRT.US,D,20230302,000000,106.03,106.46,105.4,106.22,290553,0
+FRT.US,D,20230303,000000,107.06,107.555,106.5001,107.25,451434,0
+FRT.US,D,20230306,000000,107.63,108.24,106.77,107.16,336228,0
+FRT.US,D,20230307,000000,107.02,107.12,103,103.82,435293,0
+FRT.US,D,20230308,000000,103.89,105.345,103.5755,104.95,519126,0
+FRT.US,D,20230309,000000,104.92,105.2835,102.23,102.41,449081,0
+FRT.US,D,20230310,000000,101.18,101.43,96.18,96.5,792767,0
+FRT.US,D,20230313,000000,95.48,98.37,95.48,96.76,395119,0
+FRT.US,D,20230314,000000,98.7,100.06,97.08,97.98,414943,0
+FRT.US,D,20230315,000000,96.14,97.375,95.18,97.19,669593,0
+FRT.US,D,20230316,000000,96.3,96.65,93.97,95.16,985005,0
+FRT.US,D,20230317,000000,94.55,94.55,91.45,91.88,1435796,0
+FRT.US,D,20230320,000000,92.36,94.79,91.94,94.25,839065,0
+FRT.US,D,20230321,000000,95.31,96.21,94.25,94.74,571754,0
+FRT.US,D,20230322,000000,94.08,95.17,91.03,91.12,575387,0
+FRT.US,D,20230323,000000,91.39,93.18,90.51,91.16,438344,0
+FRT.US,D,20230324,000000,90.5,92.52,90.44,92.51,683211,0
+FRT.US,D,20230327,000000,93.73,93.79,92.22,92.52,539102,0
+FRT.US,D,20230328,000000,91.78,93.3,91.67,92.86,300287,0
+FRT.US,D,20230329,000000,94.23,94.545,93.07,93.83,565014,0
+FRT.US,D,20230330,000000,95.21,95.9,94.94,95.44,461399,0
+FRT.US,D,20230331,000000,96.07,98.98,96.07,98.83,779993,0
+FRT.US,D,20230403,000000,98.91,100.67,98.14,98.73,599726,0
+FRT.US,D,20230404,000000,99.2,99.475,98.07,98.53,639420,0
+FRT.US,D,20230405,000000,98,98.28,97.23,97.62,354567,0
+FRT.US,D,20230406,000000,97.69,97.885,96.8,97.74,292580,0
+FRT.US,D,20230410,000000,97.14,97.96,96.3,97.76,272438,0
+FRT.US,D,20230411,000000,98.09,99.21,97.57,98.38,416654,0
+FRT.US,D,20230412,000000,99.57,99.57,96.86,97.03,337532,0
+FRT.US,D,20230413,000000,96.8,97.44,95.41,97.11,318346,0
+FRT.US,D,20230414,000000,97.64,98.1,95.55,96.37,306730,0
+FRT.US,D,20230417,000000,96.48,97.99,96.48,97.87,583964,0
+FRT.US,D,20230418,000000,97.73,98.31,97.36,97.98,357328,0
+FRT.US,D,20230419,000000,97.15,98.375,96.75,97.98,399739,0
+FRT.US,D,20230420,000000,97.54,97.845,96.54,97.04,466995,0
+FRT.US,D,20230421,000000,97.15,97.77,95.84,97.28,323486,0
+FRT.US,D,20230424,000000,97.53,97.53,95.5,95.98,352124,0
+FRT.US,D,20230425,000000,95.53,96.7,95.2,95.86,733276,0
+FRT.US,D,20230426,000000,95.8,96.27,94.49,94.67,471196,0
+FRT.US,D,20230427,000000,94.81,97.2125,94.81,96.75,368730,0
+FRT.US,D,20230428,000000,96.87,99.359,96.75,98.89,1215818,0
+FRT.US,D,20230501,000000,98.67,99.26,97.67,97.68,345699,0
+FRT.US,D,20230502,000000,97.08,97.245,95.17,96.2,429621,0
+FRT.US,D,20230503,000000,96.68,97.935,95.94,96.14,361419,0
+FRT.US,D,20230504,000000,95.78,96.77,94.91,96.43,533700,0
+FRT.US,D,20230505,000000,94.76,97.185,94.76,96.34,647357,0
+FRT.US,D,20230508,000000,96.37,96.535,94.07,94.38,635391,0
+FRT.US,D,20230509,000000,93.58,93.625,91.99,92.69,464979,0
+FRT.US,D,20230510,000000,93.72,93.94,92.11,92.4,458640,0
+FRT.US,D,20230511,000000,91.66,91.68,90.5,90.85,799631,0
+FRT.US,D,20230512,000000,90.87,91.47,90.31,91.41,440839,0
+FRT.US,D,20230515,000000,91.85,92.78,91.05,91.95,421809,0
+FRT.US,D,20230516,000000,92.04,92.04,88.38,88.39,479515,0
+FRT.US,D,20230517,000000,88.88,90.51,88.085,90.46,470242,0
+FRT.US,D,20230518,000000,89.92,90.35,88.77,89.27,355754,0
+FRT.US,D,20230519,000000,90,90.16,88.115,88.74,490726,0
+FRT.US,D,20230522,000000,89.17,90.53,88.865,90.2,408090,0
+FRT.US,D,20230523,000000,90.13,91.5,89.23,89.38,388804,0
+FRT.US,D,20230524,000000,88.09,88.93,87.34,87.43,438609,0
+FRT.US,D,20230525,000000,87.25,87.575,85.27,85.92,415279,0
+FRT.US,D,20230526,000000,85.88,87.15,85.44,87.06,331298,0
+FRT.US,D,20230530,000000,87.39,88.06,86.99,87.29,447230,0
+FRT.US,D,20230531,000000,87.26,88.62,86.94,88.2,771680,0
+FRT.US,D,20230601,000000,88.33,88.56,87.02,87.75,377755,0
+FRT.US,D,20230602,000000,89.04,91.48,88.9,91.14,515905,0
+FRT.US,D,20230605,000000,90.87,91.85,90.27,90.5,407591,0
+FRT.US,D,20230606,000000,90.76,93.55,90.76,93.18,902636,0
+FRT.US,D,20230607,000000,93.84,97.645,93.26,97.2,877366,0
+FRT.US,D,20230608,000000,96.62,96.98,95.2,96.11,393030,0
+FRT.US,D,20230609,000000,96.4,96.4,95.6,96.14,264975,0
+FRT.US,D,20230612,000000,96.14,96.9,94.17,95.34,701666,0
+FRT.US,D,20230613,000000,95.3,96.6,94.56,94.76,723584,0
+FRT.US,D,20230614,000000,95.34,95.79,93.92,94.31,596238,0
+FRT.US,D,20230615,000000,94.07,94.95,93.27,94.91,458240,0
+FRT.US,D,20230616,000000,95.6,96.07,95.09,95.93,672348,0
+FRT.US,D,20230620,000000,95.69,95.83,93.27,94.25,604413,0
+FRT.US,D,20230621,000000,92.8,93.025,91.75,92.37,411580,0
+FRT.US,D,20230622,000000,92.56,92.56,90.335,91.31,331513,0
+FRT.US,D,20230623,000000,90.72,91.39,89.8001,90.1,512514,0
+FRT.US,D,20230626,000000,90.27,92.36,90.2,92.34,464838,0
+FRT.US,D,20230627,000000,92.68,94.42,92.01,94.37,416138,0
+FRT.US,D,20230628,000000,94.43,94.9524,93.105,94.38,702739,0
+FRT.US,D,20230629,000000,94.21,96.505,93.575,96.35,449618,0
+FRT.US,D,20230630,000000,98,98.21,95.615,96.77,870201,0
+FRT.US,D,20230703,000000,96.06,97.95,96.01,97.31,211262,0
+FRT.US,D,20230705,000000,96.85,98.13,96,96.98,497554,0
+FRT.US,D,20230706,000000,95.58,97.17,94.43,97.08,420101,0
+FRT.US,D,20230707,000000,96.68,97.31,95.57,95.98,1000660,0
+FRT.US,D,20230710,000000,95.71,97.045,95.48,97.01,534005,0
+FRT.US,D,20230711,000000,97.56,99.92,97.16,99.68,683481,0
+FRT.US,D,20230712,000000,100.05,100.84,99.62,99.71,656384,0
+FRT.US,D,20230713,000000,99.85,100.71,99.26,100.65,552731,0
+FRT.US,D,20230714,000000,100.35,100.43,99.25,100.27,409180,0
+FRT.US,D,20230717,000000,99.85,100.88,99.3,100.77,513017,0
+FRT.US,D,20230718,000000,100.77,101.43,99.97,101.05,658541,0
+FRT.US,D,20230719,000000,101.52,102.61,101.07,102.47,612993,0
+FRT.US,D,20230720,000000,102.76,103.01,101.22,102.98,456088,0
+FRT.US,D,20230721,000000,103.34,104.18,102.59,103.25,514939,0
+FRT.US,D,20230724,000000,103.24,103.98,102.58,103.16,488424,0
+FRT.US,D,20230725,000000,103.01,103.305,101.68,102.29,360435,0
+FRT.US,D,20230726,000000,102.04,102.96,101.45,102.93,517359,0
+FRT.US,D,20230727,000000,103.26,103.7,100.475,100.57,466460,0
+FRT.US,D,20230728,000000,101.67,102.095,100.26,100.93,558927,0
+FRT.US,D,20230731,000000,101.02,102.74,100.44,101.52,4129017,0
+FRT.US,D,20230801,000000,101.53,101.89,100.555,101.23,619935,0
+FRT.US,D,20230802,000000,100.22,100.84,99.71,100.74,665381,0
+FRT.US,D,20230803,000000,101,102.95,100.08,102.63,996249,0
+FRT.US,D,20230804,000000,102.65,104.02,102.03,103.42,635912,0
+FRT.US,D,20230807,000000,103.42,104.05,102.61,103.93,551089,0
+FRT.US,D,20230808,000000,102.72,103.08,101.34,102.08,361964,0
+FRT.US,D,20230809,000000,101.98,103.71,101.485,102.99,705848,0
+FRT.US,D,20230810,000000,103.51,104.58,102.48,102.75,462434,0
+FRT.US,D,20230811,000000,102.23,102.9,102.01,102.21,277432,0
+FRT.US,D,20230814,000000,101.79,102.11,100.48,100.83,393862,0
+FRT.US,D,20230815,000000,100.21,100.21,98.83,99.25,375464,0
+FRT.US,D,20230816,000000,99.37,99.85,97.49,97.52,261263,0
+FRT.US,D,20230817,000000,97.74,98.32,96.03,96.05,370301,0
+FRT.US,D,20230818,000000,95.07,96.72,95.07,96.42,299998,0
+FRT.US,D,20230821,000000,96.2,96.365,94.25,95.83,958207,0
+FRT.US,D,20230822,000000,96.27,96.5,95.625,96.17,925637,0
+FRT.US,D,20230823,000000,96.47,98.13,96.17,98.08,646077,0
+FRT.US,D,20230824,000000,97.75,99.86,97.15,97.61,784137,0
+FRT.US,D,20230825,000000,97.94,98.58,97.52,97.56,288556,0
+FRT.US,D,20230828,000000,97.64,99.37,97.64,97.92,439205,0
+FRT.US,D,20230829,000000,98.2,98.32,97.17,98.26,534254,0
+FRT.US,D,20230830,000000,98.24,99.09,97.86,98.74,420826,0
+FRT.US,D,20230831,000000,98.68,98.9765,97.55,97.94,474814,0
+FRT.US,D,20230901,000000,98.4,99.06,98,98.06,334962,0
+FRT.US,D,20230905,000000,97.6,98.15,96.36,96.54,439896,0
+FRT.US,D,20230906,000000,96.75,97.44,96.2,97.24,448475,0
+FRT.US,D,20230907,000000,96.91,98.16,96.81,97.54,645047,0
+FRT.US,D,20230908,000000,97.92,98.2,97.38,97.61,471497,0
+FRT.US,D,20230911,000000,98.03,98.29,96.97,97.32,418252,0
+FRT.US,D,20230912,000000,96.93,98.33,96.69,98.24,225384,0
+FRT.US,D,20230913,000000,98.52,98.52,97.19,97.54,332307,0
+FRT.US,D,20230914,000000,98.37,99.88,98.37,99.72,390209,0
+FRT.US,D,20230915,000000,99.39,99.73,98.6,98.82,674064,0
+FRT.US,D,20230918,000000,98.01,98.27,96.49,96.64,483092,0
+FRT.US,D,20230919,000000,96.84,97.25,96.25,96.37,455901,0
+FRT.US,D,20230920,000000,97.25,98.11,96.99,97.58,665644,0
+FRT.US,D,20230921,000000,95.81,96.63,94.04,94.05,736192,0
+FRT.US,D,20230922,000000,94.57,94.995,92.84,92.9,458922,0
+FRT.US,D,20230925,000000,92.9,92.99,91.945,92.35,425725,0
+FRT.US,D,20230926,000000,92.19,92.34,89.895,90.41,553300,0
+FRT.US,D,20230927,000000,90.74,92.245,90.04,90.4,526678,0
+FRT.US,D,20230928,000000,90.87,91.93,90.79,91.18,298442,0
+FRT.US,D,20230929,000000,92.41,92.55,89.95,90.63,542591,0
+FRT.US,D,20231002,000000,90.29,90.87,88.175,88.53,482698,0
+FRT.US,D,20231003,000000,87.93,88.03,86,86.67,522914,0
+FRT.US,D,20231004,000000,87.1,87.83,85.985,87.77,356435,0
+FRT.US,D,20231005,000000,87.95,88.36,87.32,87.84,547067,0
+FRT.US,D,20231006,000000,87.14,87.89,86.05,86.92,741112,0
+FRT.US,D,20231009,000000,86.82,88.53,86.56,88.05,447208,0
+FRT.US,D,20231010,000000,88.28,89.56,87.86,89.21,651134,0
+FRT.US,D,20231011,000000,90.1,91.3,90.04,91.01,472431,0
+FRT.US,D,20231012,000000,91.3,91.3,88.93,89.27,419687,0
+FRT.US,D,20231013,000000,89.59,89.92,87.55,88.36,526174,0
+FRT.US,D,20231016,000000,89.33,89.95,88.36,89.6,423661,0
+FRT.US,D,20231017,000000,89.11,91.73,89.11,90.68,630600,0
+FRT.US,D,20231018,000000,89.99,90.395,88.75,88.87,329895,0
+FRT.US,D,20231019,000000,88.37,89.825,87.53,87.63,574491,0
+FRT.US,D,20231020,000000,88.05,88.62,87.16,87.29,776226,0
+FRT.US,D,20231023,000000,86.61,87.63,85.73,85.84,476596,0
+FRT.US,D,20231024,000000,86.48,87.88,86.24,87.64,650946,0
+FRT.US,D,20231025,000000,86.95,87.48,85.59,85.71,391351,0
+FRT.US,D,20231026,000000,86.29,88.41,86.29,88.03,594805,0
+FRT.US,D,20231027,000000,88.74,88.74,86.455,86.65,706522,0
+FRT.US,D,20231030,000000,87.49,88.31,86.77,87.74,481893,0
+FRT.US,D,20231031,000000,88.35,92.03,88.245,91.19,1148011,0
+FRT.US,D,20231101,000000,91.27,91.91,90.57,91.7,623382,0
+FRT.US,D,20231102,000000,93.02,94.01,92.725,93.45,655045,0
+FRT.US,D,20231103,000000,95.52,97.85,95.45,95.5,1172762,0
+FRT.US,D,20231106,000000,95.02,95.14,93.05,94.17,777872,0
+FRT.US,D,20231107,000000,94.06,94.06,92.83,93.05,547732,0
+FRT.US,D,20231108,000000,93.05,93.585,93.02,93.38,408292,0
+FRT.US,D,20231109,000000,93.83,93.83,91.19,91.53,659256,0
+FRT.US,D,20231110,000000,91.89,92.56,91.33,92.56,794890,0
+FRT.US,D,20231113,000000,91.86,92.28,90.7045,91.15,735773,0
+FRT.US,D,20231114,000000,93.785,96.38,93.62,94.72,2030681,0
+FRT.US,D,20231115,000000,94.46,95.14,93.81,94.29,986201,0
+FRT.US,D,20231116,000000,94,94.335,92.43,92.54,905149,0
+FRT.US,D,20231117,000000,93.92,93.92,91.88,92.54,1366976,0
+FRT.US,D,20231120,000000,92.69,92.86,91.6,92.38,643816,0
+FRT.US,D,20231121,000000,91.55,92.2203,90.84,91.82,544691,0
+FRT.US,D,20231122,000000,92.48,92.48,91.8,92.09,405122,0
+FRT.US,D,20231124,000000,91.97,92.54,91.4,92.11,856520,0
+FRT.US,D,20231127,000000,92.73,94.365,91.62,93.7,1069595,0
+FRT.US,D,20231128,000000,93.41,94.305,92.78,94.04,566625,0
+FRT.US,D,20231129,000000,94.86,95.64,94.03,94.32,653577,0
+FRT.US,D,20231130,000000,94.25,95.7,94.24,95.59,975711,0
+FRT.US,D,20231201,000000,95.43,98.04,95.19,97.91,722690,0
+FRT.US,D,20231204,000000,97.52,100.12,97.42,99.9,662424,0
+FRT.US,D,20231205,000000,99.37,99.87,98.55,99.77,836697,0
+FRT.US,D,20231206,000000,100.26,100.71,98.78,99.05,418296,0
+FRT.US,D,20231207,000000,99.09,99.61,98.28,99.01,565647,0
+FRT.US,D,20231208,000000,98.67,99.3,97.93,99.12,368230,0
+FRT.US,D,20231211,000000,99,99.6,98.34,99.32,403268,0
+FRT.US,D,20231212,000000,99.46,99.46,98.7852,99.33,550892,0
+FRT.US,D,20231213,000000,99.75,104.01,98.96,103.74,529689,0
+FRT.US,D,20231214,000000,105.47,107.61,104.95,107.05,967893,0
+FRT.US,D,20231215,000000,105.84,106.49,104.2407,105.12,1334674,0
+FRT.US,D,20231218,000000,105.57,105.57,104.163,104.36,382393,0
+FRT.US,D,20231219,000000,104.72,105.5588,104.253,104.4,551276,0
+FRT.US,D,20231220,000000,104.38,105.63,103.18,103.24,505434,0
+FRT.US,D,20231221,000000,104.06,104.55,103.28,104.45,327770,0
+FRT.US,D,20231222,000000,104.67,105.63,103.95,104.01,423767,0
+FRT.US,D,20231226,000000,104.02,105.03,103.83,104.61,322972,0
+FRT.US,D,20231227,000000,104.66,105.05,104,104.81,393794,0
+FRT.US,D,20231228,000000,104.27,105.375,104.27,105.33,351501,0
+FRT.US,D,20231229,000000,104,104.43,103.02,103.05,388729,0
+FRT.US,D,20240102,000000,102.64,104.54,102.41,104.47,562315,0
+FRT.US,D,20240103,000000,103.44,103.44,100.89,101.61,604270,0
+FRT.US,D,20240104,000000,101.62,102.1697,100.84,101.81,619218,0
+FRT.US,D,20240105,000000,100.94,102.28,100.7,101.97,581858,0
+FRT.US,D,20240108,000000,100.5,102.97,100.01,102.33,1200228,0
+FRT.US,D,20240109,000000,102.22,102.47,101.23,102.4,1157033,0
+FRT.US,D,20240110,000000,102.56,103.42,102.3001,103.25,965082,0
+FRT.US,D,20240111,000000,102.84,103.33,101.63,101.98,756542,0
+FRT.US,D,20240112,000000,103.1,103.36,102.15,102.9,719893,0
+FRT.US,D,20240116,000000,102.67,102.79,101.01,101.9,683566,0
+FRT.US,D,20240117,000000,100.69,102.25,99.44,100.24,640497,0
+FRT.US,D,20240118,000000,100.24,100.535,98.48,99.08,589865,0
+FRT.US,D,20240119,000000,99.86,100.96,98.54,100.62,619267,0
+FRT.US,D,20240122,000000,101.11,102.035,100.8,100.8,427934,0
+FRT.US,D,20240123,000000,101.31,101.9038,100.48,101.88,661980,0
+FRT.US,D,20240124,000000,103.2,103.2,100.86,101.23,730657,0
+FRT.US,D,20240125,000000,102.63,103.71,102.22,103.67,762864,0
+FRT.US,D,20240126,000000,103.89,104.15,103.14,103.6,645943,0
+FRT.US,D,20240129,000000,103.39,104,102.54,103.69,662276,0
+FRT.US,D,20240130,000000,103.16,104.35,102.94,103.6,728272,0
+FRT.US,D,20240131,000000,103.93,104.23,101.56,101.73,1105005,0
+FRT.US,D,20240201,000000,101.53,103.28,100.93,103.24,604937,0
+FRT.US,D,20240202,000000,101.98,102.89,100.7,101.97,519744,0
+FRT.US,D,20240205,000000,100.57,100.98,99.53,99.8,593540,0
+FRT.US,D,20240206,000000,99.74,102.33,99.482,101.66,378120,0
+FRT.US,D,20240207,000000,101.82,102,100.8,100.84,420299,0
+FRT.US,D,20240208,000000,100.39,102.48,100.24,102.06,1035111,0
+FRT.US,D,20240209,000000,101.71,102.025,99.93,101.14,1103380,0
+FRT.US,D,20240212,000000,101.47,101.97,100.68,100.71,744776,0
+FRT.US,D,20240213,000000,100.66,101.305,97.735,101.05,1268093,0
+FRT.US,D,20240214,000000,101.13,101.3,99.7675,100.89,723172,0
+FRT.US,D,20240215,000000,101.96,102.54,101.58,102.21,466252,0
+FRT.US,D,20240216,000000,100.98,101.76,99.99,100.42,783107,0
+FRT.US,D,20240220,000000,99.95,101.095,99.2,99.41,652644,0
+FRT.US,D,20240221,000000,99.42,100.2,99.07,99.4,858822,0
+FRT.US,D,20240222,000000,99.13,99.33,98.045,99.1,761711,0
+FRT.US,D,20240223,000000,98.95,99.025,98.25,98.28,452247,0
+FRT.US,D,20240226,000000,98.03,98.4,97.23,97.4,536085,0
+FRT.US,D,20240227,000000,97.91,99.22,97.48,97.91,795896,0
+FRT.US,D,20240228,000000,97.13,99.31,97.13,98.67,575781,0
+FRT.US,D,20240229,000000,99.59,101.515,99.095,100.85,1606021,0
+FRT.US,D,20240301,000000,100.61,100.61,99.31,99.92,545135,0
+FRT.US,D,20240304,000000,99.8,101.72,99.63,101.7,522127,0
+FRT.US,D,20240305,000000,101.3,102.44,101.16,101.68,727609,0
+FRT.US,D,20240306,000000,102.11,102.525,101.13,101.81,776851,0
+FRT.US,D,20240307,000000,102.33,102.66,101.545,101.99,683222,0
+FRT.US,D,20240308,000000,102.9,103.5,101.475,102.17,496732,0
+FRT.US,D,20240311,000000,102,102.775,101.4,102.76,381009,0
+FRT.US,D,20240312,000000,101.51,101.73,100.73,101.13,668020,0
+FRT.US,D,20240313,000000,100.8,102.3,100.8,101.19,407341,0
+FRT.US,D,20240314,000000,100.53,100.54,98.595,99.34,506087,0
+FRT.US,D,20240315,000000,98.35,99.61,97.88,99.12,747927,0
+FRT.US,D,20240318,000000,99.12,100.291,99,99.79,440055,0
+FRT.US,D,20240319,000000,99.79,100.55,99.1875,99.67,326272,0
+FRT.US,D,20240320,000000,99.1,101.39,99.1,101.1,326462,0
+FRT.US,D,20240321,000000,101.63,102.46,101.28,102.22,845146,0
+FRT.US,D,20240322,000000,102.3,102.5399,99.5,99.53,631930,0
+FRT.US,D,20240325,000000,99.93,100.43,98.85,99.03,478936,0
+FRT.US,D,20240326,000000,99.44,99.64,98.75,98.79,373716,0
+FRT.US,D,20240327,000000,99.59,101.625,99.4,101.54,536078,0
+FRT.US,D,20240328,000000,102.01,103.19,101.67,102.12,674206,0
+FRT.US,D,20240401,000000,102.12,102.12,100.63,100.74,549084,0
+FRT.US,D,20240402,000000,100.11,100.56,99.25,99.8,406031,0
+FRT.US,D,20240403,000000,99.5,100.535,99.2,100.16,538818,0
+FRT.US,D,20240404,000000,101.25,101.46,99.07,99.35,428921,0
+FRT.US,D,20240405,000000,99.69,100.43,98.86,99.69,377120,0
+FRT.US,D,20240408,000000,100.19,101.24,100,101.04,431455,0
+FRT.US,D,20240409,000000,101.33,102.91,100.79,102.9,641374,0
+FRT.US,D,20240410,000000,100.21,100.7141,99.365,99.65,703166,0
+FRT.US,D,20240411,000000,100.26,100.26,98.85,99.75,501409,0
+FRT.US,D,20240412,000000,99.57,100.1,99.17,99.74,829873,0
+FRT.US,D,20240415,000000,100.27,100.32,97.51,98.05,637061,0
+FRT.US,D,20240416,000000,97.52,97.64,95.975,96.43,550370,0
+FRT.US,D,20240417,000000,96.77,97.55,96.385,97.04,396484,0
+FRT.US,D,20240418,000000,97.46,98.62,96.78,98.53,450489,0
+FRT.US,D,20240419,000000,98.98,100.08,98.785,99.78,390724,0
+FRT.US,D,20240422,000000,100.25,101.31,99.57,101.14,723681,0
+FRT.US,D,20240423,000000,101.22,103.37,101.22,102.87,508484,0
+FRT.US,D,20240424,000000,102.07,103.78,101.51,103.6,763120,0
+FRT.US,D,20240425,000000,102.91,103.2,101.95,102.57,817432,0
+FRT.US,D,20240426,000000,102.93,103.65,102.1,102.19,559732,0
+FRT.US,D,20240429,000000,102.87,103.66,102.65,103.29,365746,0
+FRT.US,D,20240430,000000,102.62,104.45,102.62,104.17,1057528,0
+FRT.US,D,20240501,000000,104.11,105.98,103.6,104.28,715109,0
+FRT.US,D,20240502,000000,105.46,105.91,104.66,104.91,989118,0
+FRT.US,D,20240503,000000,104.49,105.9117,100.9106,102.01,1336869,0
+FRT.US,D,20240506,000000,102.81,103.2,101.27,102.12,804017,0
+FRT.US,D,20240507,000000,102.82,103.98,102.19,103.09,699907,0
+FRT.US,D,20240508,000000,102.75,103.29,101.72,102.11,340841,0
+FRT.US,D,20240509,000000,102.5,102.73,101.87,102.55,623161,0
+FRT.US,D,20240510,000000,103.06,103.35,101.58,101.72,703979,0
+FRT.US,D,20240513,000000,102.57,102.57,101.75,102.46,501371,0
+FRT.US,D,20240514,000000,103,103.26,102.13,102.47,440447,0
+FRT.US,D,20240515,000000,103.86,103.89,102.7,102.99,466586,0
+FRT.US,D,20240516,000000,103,103.34,101.45,101.63,546064,0
+FRT.US,D,20240517,000000,101.79,102.41,101.2814,102.33,624923,0
+FRT.US,D,20240520,000000,102.14,102.31,100.74,101.01,318901,0
+FRT.US,D,20240521,000000,100.68,101.39,100.58,101.29,313407,0
+FRT.US,D,20240522,000000,101.14,101.785,100.86,101.09,314160,0
+FRT.US,D,20240523,000000,100.94,101.075,98.61,98.65,511515,0
+FRT.US,D,20240524,000000,99.47,99.47,98.01,98.06,320099,0
+FRT.US,D,20240528,000000,99,99.25,97.85,98,657567,0
+FRT.US,D,20240529,000000,97,98.09,96.89,97.7,437008,0
+FRT.US,D,20240530,000000,98.45,99.36,98.4,98.84,374308,0
+FRT.US,D,20240531,000000,99.35,101.17,98.7,100.95,952473,0
+FRT.US,D,20240603,000000,100.95,102.01,100.89,101.29,388864,0
+FRT.US,D,20240604,000000,101.42,102.12,101.39,101.58,447278,0
+FRT.US,D,20240605,000000,101.59,102,100.9,101.73,355866,0
+FRT.US,D,20240606,000000,101.31,102.32,101.1,102.04,322257,0
+FRT.US,D,20240607,000000,100.7,101.195,100.54,101.01,396539,0
+FRT.US,D,20240610,000000,100.75,101.51,99.28,100.56,557877,0
+FRT.US,D,20240611,000000,99.95,100.63,99.815,99.86,370310,0
+FRT.US,D,20240612,000000,101.84,102.87,100.57,100.85,384204,0
+FRT.US,D,20240613,000000,100.74,102.705,100.2076,101.78,379518,0
+FRT.US,D,20240614,000000,101.27,102.13,101.01,101.19,450121,0
+FRT.US,D,20240617,000000,100.63,101.15,100.48,100.48,390904,0
+FRT.US,D,20240618,000000,100.71,101.28,100.32,100.99,441526,0
+FRT.US,D,20240620,000000,100.66,101.63,100.25,101,435088,0
+FRT.US,D,20240621,000000,100.39,100.81,99.5,100.25,1124651,0
+FRT.US,D,20240624,000000,100.14,101.5,100.005,101.08,421218,0
+FRT.US,D,20240625,000000,101,101.3,99.0975,99.3,383488,0
+FRT.US,D,20240626,000000,98.51,99.57,98.13,99.16,1096250,0
+FRT.US,D,20240627,000000,99.24,100.45,98.7,100.33,362382,0
+FRT.US,D,20240628,000000,100.75,101,99.87,100.97,752901,0
+FRT.US,D,20240701,000000,100.43,101.08,99.635,100.42,360305,0
+FRT.US,D,20240702,000000,100.59,101.15,100.3847,101.12,265000,0
+FRT.US,D,20240703,000000,101.58,101.77,100.56,100.65,145381,0
+FRT.US,D,20240705,000000,100.63,101.13,100.41,100.8,227142,0
+FRT.US,D,20240708,000000,101.1,101.76,100.21,100.59,303955,0
+FRT.US,D,20240709,000000,100.5,101.11,100.01,100.59,442255,0
+FRT.US,D,20240710,000000,100.95,102.75,100.66,102.61,426098,0
+FRT.US,D,20240711,000000,104.23,105.56,103.82,104.93,566847,0
+FRT.US,D,20240712,000000,105.92,106.865,105.52,106.31,592188,0
+FRT.US,D,20240715,000000,106.8,107.16,106.04,106.4,454092,0
+FRT.US,D,20240716,000000,106.95,108.84,106.72,108.7,426559,0
+FRT.US,D,20240717,000000,108.51,110.07,108.225,109.85,530503,0
+FRT.US,D,20240718,000000,109.35,111.02,109.01,109.55,481260,0
+FRT.US,D,20240719,000000,110.01,110.01,108.76,109.5,538238,0
+FRT.US,D,20240722,000000,109.38,110.88,108.755,110.8,442614,0
+FRT.US,D,20240723,000000,110.64,110.78,109.65,109.69,414877,0
+FRT.US,D,20240724,000000,109.79,110.155,106.8,107.25,550069,0
+FRT.US,D,20240725,000000,107.58,109,106.96,107.06,629434,0
+FRT.US,D,20240726,000000,107.73,109.88,107.61,109.55,309546,0
+FRT.US,D,20240729,000000,109.61,110.99,109.21,110.85,497803,0
+FRT.US,D,20240730,000000,110.98,114.45,110.62,113.91,463662,0
+FRT.US,D,20240731,000000,113.33,113.92,111.65,111.65,1005001,0
+FRT.US,D,20240801,000000,112.51,113.71,112.04,112.8,552454,0
+FRT.US,D,20240802,000000,115,115.05,111.59,112.48,979478,0
+FRT.US,D,20240805,000000,110.07,112.66,109.28,109.76,710683,0
+FRT.US,D,20240806,000000,109.77,113.73,109.26,112.45,556550,0
+FRT.US,D,20240807,000000,113.09,113.93,111.41,112,695163,0
+FRT.US,D,20240808,000000,112,113.37,111.635,112.34,647244,0
+FRT.US,D,20240809,000000,112.54,112.94,111.645,112.8,556679,0
+FRT.US,D,20240812,000000,112.57,112.65,111.1,111.67,408314,0
+FRT.US,D,20240813,000000,112.39,112.44,111.06,111.78,504580,0
+FRT.US,D,20240814,000000,112.15,113.405,112.09,112.62,373236,0
+FRT.US,D,20240815,000000,113,114.45,112.2,113.13,710602,0
+FRT.US,D,20240816,000000,113.43,113.675,112.13,113.31,598458,0
+FRT.US,D,20240819,000000,113.32,114.3,112.7,112.94,856337,0
+FRT.US,D,20240820,000000,113,113.445,112.42,112.88,657450,0
+FRT.US,D,20240821,000000,113.08,113.71,112.82,113.6,761308,0
+FRT.US,D,20240822,000000,113.59,114.64,113.15,114.17,962365,0
+FRT.US,D,20240823,000000,114.53,116.49,114.18,116.19,664004,0
+FRT.US,D,20240826,000000,117.02,117.02,115.91,115.96,461992,0
+FRT.US,D,20240827,000000,115.19,116.29,114.97,115.05,515876,0
+FRT.US,D,20240828,000000,115.3,115.61,114.63,115,533979,0
+FRT.US,D,20240829,000000,115,115.03,113.8,114.48,526039,0
+FRT.US,D,20240830,000000,114.45,115.34,114.1,115,717798,0
+FRT.US,D,20240903,000000,114.18,114.79,113.79,114.63,469234,0
+FRT.US,D,20240904,000000,114.89,115.78,114.11,114.42,694708,0
+FRT.US,D,20240905,000000,115.1,117.23,114.77,115.94,859823,0
+FRT.US,D,20240906,000000,116.04,117.06,115.05,115.45,654060,0
+FRT.US,D,20240909,000000,115.04,117.2,114.8,117.12,535695,0
+FRT.US,D,20240910,000000,117.27,117.65,115.81,116.6,583269,0
+FRT.US,D,20240911,000000,115.64,116.9,114.965,116.28,800926,0
+FRT.US,D,20240912,000000,116.39,117.1,115.94,116.26,990557,0
+FRT.US,D,20240913,000000,117.41,117.63,116.07,117.39,1000584,0
+FRT.US,D,20240916,000000,118,118.34,117.03,117.22,743170,0
+FRT.US,D,20240917,000000,117.21,117.21,114.94,115.63,957511,0
+FRT.US,D,20240918,000000,115.64,117,115.15,115.52,1043322,0
+FRT.US,D,20240919,000000,115.89,116.1,113,114.22,2000488,0
+FRT.US,D,20240920,000000,113,114.305,112.85,113.03,2570677,0
+FRT.US,D,20240923,000000,113.81,115.02,113.81,114.64,960933,0
+FRT.US,D,20240924,000000,114.01,115.6,114.01,114.97,681782,0
+FRT.US,D,20240925,000000,115.11,115.26,114.595,114.82,494453,0
+FRT.US,D,20240926,000000,114.86,115.035,113.0925,113.63,434886,0
+FRT.US,D,20240927,000000,114.57,114.95,113.58,114.38,409976,0
+FRT.US,D,20240930,000000,114.33,114.98,113.4,114.97,721983,0
+FRT.US,D,20241001,000000,114.28,114.43,112.73,113.41,597510,0
+FRT.US,D,20241002,000000,112.67,113.15,111.045,111.16,994293,0
+FRT.US,D,20241003,000000,111.1,111.7,110.53,111.59,419273,0
+FRT.US,D,20241004,000000,111.19,111.9475,110.2,111.35,351626,0
+FRT.US,D,20241007,000000,110.68,110.99,109.97,110.26,411409,0
+FRT.US,D,20241008,000000,110.65,110.785,109.41,109.65,580431,0
+FRT.US,D,20241009,000000,109.77,111.895,109.77,111.59,564191,0
+FRT.US,D,20241010,000000,111.38,111.66,110.06,110.41,675732,0
+FRT.US,D,20241011,000000,110.86,111.61,110.76,111.45,394863,0
+FRT.US,D,20241014,000000,111.28,112.06,110.6501,111.53,460520,0
+FRT.US,D,20241015,000000,112.03,114.175,111.89,113.18,511385,0
+FRT.US,D,20241016,000000,113.06,114.03,113.06,113.5,422823,0
+FRT.US,D,20241017,000000,113.11,113.54,112.6024,113.34,366198,0
+FRT.US,D,20241018,000000,113.29,114.56,112.7,114.34,430299,0
+FRT.US,D,20241021,000000,113.87,113.925,112.72,113.22,645214,0
+FRT.US,D,20241022,000000,113.04,114.62,112.69,114.36,415424,0
+FRT.US,D,20241023,000000,114.04,115.29,113.96,114.43,415675,0
+FRT.US,D,20241024,000000,114.7,115.35,113.79,113.92,425356,0
+FRT.US,D,20241025,000000,114.33,114.365,112.31,112.35,496633,0
+FRT.US,D,20241028,000000,112.93,113.9175,112.93,113.24,361563,0
+FRT.US,D,20241029,000000,113.17,113.7379,112.41,112.85,633695,0
+FRT.US,D,20241030,000000,113.12,114.74,113.12,114.25,712407,0
+FRT.US,D,20241031,000000,111.01,114.46,110.79,110.84,1361123,0
+FRT.US,D,20241101,000000,111.5,112.58,110.19,110.43,571432,0
+FRT.US,D,20241104,000000,110.56,111.58,110.24,111.42,745965,0
+FRT.US,D,20241105,000000,110.86,113.84,110.47,113.73,702793,0
+FRT.US,D,20241106,000000,115.01,115.5,111.74,113.12,951480,0
+FRT.US,D,20241107,000000,113.25,114.29,112.9,113.64,677407,0
+FRT.US,D,20241108,000000,114.22,115.03,113.68,114.35,721892,0
+FRT.US,D,20241111,000000,115.25,116.17,114.37,114.86,705204,0
+FRT.US,D,20241112,000000,115.055,115.625,113.62,113.65,434115,0
+FRT.US,D,20241113,000000,114.73,115.11,113.8,114.07,599002,0
+FRT.US,D,20241114,000000,113.95,114.505,113.35,113.37,525750,0
+FRT.US,D,20241115,000000,113.21,114.23,112.26,113.54,2699264,0
+FRT.US,D,20241118,000000,110.52,112.825,110.51,112.53,694488,0
+FRT.US,D,20241119,000000,112.15,113.33,111.75,113.24,322340,0
+FRT.US,D,20241120,000000,112.91,113.83,112.36,113.15,585138,0
+FRT.US,D,20241121,000000,113.51,114.57,112.98,114.4,463383,0
+FRT.US,D,20241122,000000,114.635,115.2,114.43,114.86,511632,0
+FRT.US,D,20241125,000000,115.33,116.58,115.33,115.98,938581,0
+FRT.US,D,20241126,000000,115.725,116.21,115.15,115.9,659174,0
+FRT.US,D,20241127,000000,116.45,118,116.415,117.53,471122,0
+FRT.US,D,20241129,000000,117.6,118.09,116.61,116.65,350060,0
+FRT.US,D,20241202,000000,116.4,116.4,113.74,114.25,597254,0
+FRT.US,D,20241203,000000,114.51,114.71,113.43,113.69,599380,0
+FRT.US,D,20241204,000000,113.705,113.78,112.99,113.76,619964,0
+FRT.US,D,20241205,000000,113.103,113.78,112.77,113.61,395879,0
+FRT.US,D,20241206,000000,114.7,114.7,113.42,113.89,314201,0
+FRT.US,D,20241209,000000,113.79,114.49,113.1,114.21,681132,0
+FRT.US,D,20241210,000000,113.58,113.875,111.84,112.76,691876,0
+FRT.US,D,20241211,000000,112.76,113.64,112.29,112.36,450525,0
+FRT.US,D,20241212,000000,112.35,114.3499,112.28,113.48,447978,0
+FRT.US,D,20241213,000000,113.18,114.485,112.88,114.25,486908,0
+FRT.US,D,20241216,000000,114,116.1,113.93,114.43,469749,0
+FRT.US,D,20241217,000000,113.91,115.435,113.72,114.33,412816,0
+FRT.US,D,20241218,000000,114.33,115.59,109.89,109.93,797429,0
+FRT.US,D,20241219,000000,110,111.82,109.5,109.55,1062618,0
+FRT.US,D,20241220,000000,109.79,113.085,109.79,111.92,1825023,0
+FRT.US,D,20241223,000000,111.55,112.35,111.02,112.13,480195,0
+FRT.US,D,20241224,000000,112.57,112.9,111.76,112.73,210073,0
+FRT.US,D,20241226,000000,112.19,113.13,111.51,112.79,269552,0
+FRT.US,D,20241227,000000,111.92,112.995,111.05,111.43,383317,0
+FRT.US,D,20241230,000000,111.03,111.24,109.56,110.92,382681,0
+FRT.US,D,20241231,000000,111.605,112.285,110.83,111.95,544169,0
+FRT.US,D,20250102,000000,110.93,111.045,108.565,108.95,558937,0
+FRT.US,D,20250103,000000,109.415,110.32,108.855,109.63,429168,0
+FRT.US,D,20250106,000000,109.655,109.655,106.45,106.54,594317,0
+FRT.US,D,20250107,000000,106.62,107.18,104.39,104.9,875819,0
+FRT.US,D,20250108,000000,103.942,105.33,103.63,104.56,659416,0
+FRT.US,D,20250110,000000,103.325,103.57,101.5,101.65,698299,0
+FRT.US,D,20250113,000000,101.33,103.34,101.33,103.22,729629,0
+FRT.US,D,20250114,000000,103.38,104,102.49,103.97,713747,0
+FRT.US,D,20250115,000000,105.76,106.35,103.53,104.02,708902,0
+FRT.US,D,20250116,000000,104.12,105.42,103.8,105.39,405386,0
+FRT.US,D,20250117,000000,105.95,106.18,105.145,105.39,546382,0
+FRT.US,D,20250121,000000,105.795,106.71,105.47,106.35,626893,0
+FRT.US,D,20250122,000000,105.97,106.14,104.09,104.47,606346,0
+FRT.US,D,20250123,000000,104.32,105.29,103.27,105.09,651703,0
+FRT.US,D,20250124,000000,104.54,106.64,104.54,106.54,525401,0
+FRT.US,D,20250127,000000,107.545,110.13,107.5,109.94,775637,0
+FRT.US,D,20250128,000000,109.59,110.99,108.48,108.71,507381,0
+FRT.US,D,20250129,000000,109.09,109.24,106.995,107.18,594946,0
+FRT.US,D,20250130,000000,108.235,109.13,107.29,108.29,476269,0
+FRT.US,D,20250131,000000,108.545,109.594,108.05,108.63,2372142,0
+FRT.US,D,20250203,000000,107.01,108.9,106.78,108.23,631950,0
+FRT.US,D,20250204,000000,107.51,108.4925,107.32,108.13,518868,0
+FRT.US,D,20250205,000000,109.085,110.11,108.08,109.93,649543,0
+FRT.US,D,20250206,000000,110.93,110.93,109.3,110.72,697307,0
+FRT.US,D,20250207,000000,110.98,111.545,110.19,110.98,721178,0
+FRT.US,D,20250210,000000,111.32,111.32,109.45,109.8,553228,0
+FRT.US,D,20250211,000000,109.01,110.97,108.99,110.97,575367,0
+FRT.US,D,20250212,000000,109.515,110.65,109.03,110.55,707051,0
+FRT.US,D,20250213,000000,110.47,111.82,110.19,111.82,884326,0
+FRT.US,D,20250214,000000,111.315,111.5,104.74,105.03,1771959,0
+FRT.US,D,20250218,000000,105,105.205,103.66,104.71,1427564,0
+FRT.US,D,20250219,000000,104.57,105.75,104.14,105.01,724560,0
+FRT.US,D,20250220,000000,104.5,105.14,103.88,104.53,536019,0
+FRT.US,D,20250221,000000,104.64,105.01,103.65,104.25,620881,0
+FRT.US,D,20250224,000000,104.51,106.01,104.2,105.63,642367,0
+FRT.US,D,20250225,000000,105.52,106.58,105.44,105.61,506911,0
+FRT.US,D,20250226,000000,105.62,106.485,104.8,105.04,480828,0
+FRT.US,D,20250227,000000,104.6,105.35,103.65,104.01,683878,0
+FRT.US,D,20250228,000000,105.09,105.68,103.93,105.42,974424,0
+FRT.US,D,20250303,000000,105.71,106.4,104.68,105.48,726849,0
+FRT.US,D,20250304,000000,106.11,106.11,102.97,103.02,700345,0
+FRT.US,D,20250305,000000,102.4006,104.01,101.805,103.54,693224,0
+FRT.US,D,20250306,000000,102.76,102.855,100.84,100.93,652189,0
+FRT.US,D,20250307,000000,101.045,102.17,100.3456,101.31,630730,0
+FRT.US,D,20250310,000000,102.14,102.53,99.04,99.73,1013622,0
+FRT.US,D,20250311,000000,100.15,100.57,97.51,98.28,767498,0
+FRT.US,D,20250312,000000,98.11,98.9,96.78,97.12,768182,0
+FRT.US,D,20250313,000000,96.86,97.665,94.58,94.7,1091988,0
+FRT.US,D,20250314,000000,95.235,96.25,94.67,96.16,1037011,0
+FRT.US,D,20250317,000000,96.46,98.18,96.14,97.91,605518,0
+FRT.US,D,20250318,000000,97.87,98.75,96.78,97.28,702411,0
+FRT.US,D,20250319,000000,96.765,98.54,96.55,97.53,640351,0
+FRT.US,D,20250320,000000,97.12,98.22,96.87,97.32,630787,0
+FRT.US,D,20250321,000000,96.88,96.93,94.7,95.1,1675196,0
+FRT.US,D,20250324,000000,95.72,98.72,95.03,98.26,1297481,0
+FRT.US,D,20250325,000000,98.135,98.72,97.2,97.73,938426,0
+FRT.US,D,20250326,000000,97.785,98.63,97.09,97.51,581446,0
+FRT.US,D,20250327,000000,97.585,98.37,96.26,96.78,417737,0
+FRT.US,D,20250328,000000,96.55,97.55,95.73,96.93,849671,0
+FRT.US,D,20250331,000000,97.025,98.09,96.55,97.82,982334,0
+FRT.US,D,20250401,000000,97.04,97.34,95.71,96.99,1036003,0
+FRT.US,D,20250402,000000,96.9,99.37,96.4371,99.08,920857,0
+FRT.US,D,20250403,000000,96.7868,97.78,92.51,92.68,1274271,0
+FRT.US,D,20250404,000000,92.05,92.05,88.71,89.09,1326105,0
+FRT.US,D,20250407,000000,87.23,89.92,84.555,86.57,1450346,0
+FRT.US,D,20250408,000000,89.79,89.85,82.63,83.56,1853438,0
+FRT.US,D,20250409,000000,82.28,91.01,80.65,90.38,1783741,0
+FRT.US,D,20250410,000000,89.41,91.42,86.65,88.96,1212512,0
+FRT.US,D,20250411,000000,90.065,91.14,87.19,90.26,949479,0
+FRT.US,D,20250414,000000,91.22,92.86,91.03,92.28,1094630,0
+FRT.US,D,20250415,000000,92.33,93.295,91.99,92.3,733589,0
+FRT.US,D,20250416,000000,92.625,93.4,91.33,92.07,636606,0
+FRT.US,D,20250417,000000,92.06,94.5,92.06,93.72,542239,0
+FRT.US,D,20250421,000000,92.885,93.07,91.18,92.29,620129,0
+FRT.US,D,20250422,000000,93.685,94.16,92.52,93.57,843820,0
+FRT.US,D,20250423,000000,94.98,96.22,93.99,94.67,975482,0
+FRT.US,D,20250424,000000,95.0164,95.94,94.28,95.51,1039754,0
+FRT.US,D,20250425,000000,95.14,95.22,93.78,94.38,418258,0
+FRT.US,D,20250428,000000,94.5,95,93.515,94.75,646136,0
+FRT.US,D,20250429,000000,94.28,95.1,93.43,94,733266,0
+FRT.US,D,20250430,000000,93.785,94.22,91.68,94.02,940150,0
+FRT.US,D,20250501,000000,94.085,96.13,93.62,95.26,719107,0
+FRT.US,D,20250502,000000,95.42,97.24,95.42,96.52,526502,0
+FRT.US,D,20250505,000000,95.585,95.95,94.47,94.63,678222,0
+FRT.US,D,20250506,000000,93.8736,95.36,93.52,94.72,632073,0
+FRT.US,D,20250507,000000,94.9,95.95,94.78,95.21,588913,0
+FRT.US,D,20250508,000000,95.8,96.14,94.6,95.23,784890,0
+FRT.US,D,20250509,000000,95.24,95.25,93.105,93.5,1249885,0
+FRT.US,D,20250512,000000,95.26,98.37,95.26,98.21,1103304,0
+FRT.US,D,20250513,000000,98.37,98.74,96.745,96.91,740632,0
+FRT.US,D,20250514,000000,96.15,96.15,94.62,95.22,922411,0
+FRT.US,D,20250515,000000,95.52,96.83,95.31,96.71,444596,0
+FRT.US,D,20250516,000000,97,98,96.39,97.95,848834,0
+FRT.US,D,20250519,000000,97.34,97.9314,96.81,97.79,442237,0
+FRT.US,D,20250520,000000,97.12,97.68,96.0292,96.44,516812,0
+FRT.US,D,20250521,000000,96.5,96.545,93.73,93.86,723613,0
+FRT.US,D,20250522,000000,94.18,94.18,92.59,93.66,710786,0
+FRT.US,D,20250523,000000,93.035,93.25,92.11,92.56,624068,0
+FRT.US,D,20250527,000000,93.78,95.23,93.05,95.12,818701,0
+FRT.US,D,20250528,000000,95.3,95.5,94.535,94.84,697235,0
+FRT.US,D,20250529,000000,95.16,96.75,94.8501,95.97,601177,0
+FRT.US,D,20250530,000000,95.77,95.89,95,95.48,917421,0
+FRT.US,D,20250602,000000,94.5,95.9,93.865,95.44,544204,0
+FRT.US,D,20250603,000000,95.1,95.585,94.725,95.14,396602,0
+FRT.US,D,20250604,000000,94.87,95.32,94.28,95.14,482523,0
+FRT.US,D,20250605,000000,95.35,95.35,94.01,94.47,461469,0
+FRT.US,D,20250606,000000,95.13,96.59,94.785,96.42,839885,0
+FRT.US,D,20250609,000000,96.58,97.39,95.735,96.75,1000275,0
+FRT.US,D,20250610,000000,97.64,98.49,97.06,97.84,807736,0
+FRT.US,D,20250611,000000,98.16,98.51,95.99,96.46,582813,0
+FRT.US,D,20250612,000000,96.14,96.66,95.67,96.64,352554,0
+FRT.US,D,20250613,000000,95.9615,96.3567,94.65,95.29,405450,0
+FRT.US,D,20250616,000000,96.04,96.66,95.32,95.64,428386,0
+FRT.US,D,20250617,000000,95.385,96.39,94.75,95.19,591100,0
+FRT.US,D,20250618,000000,95.445,96.31,95.14,95.62,755682,0
+FRT.US,D,20250620,000000,95.84,96.67,95.36,95.48,1179303,0
+FRT.US,D,20250623,000000,94.79,96.5,94.56,96.38,601035,0
+FRT.US,D,20250624,000000,96.76,96.81,96.0401,96.27,495561,0
+FRT.US,D,20250625,000000,95.57,95.79,93.58,93.71,616246,0
+FRT.US,D,20250626,000000,94.01,94.95,93.91,94.84,635752,0
+FRT.US,D,20250627,000000,94.86,95.89,94.21,94.66,902219,0
+FRT.US,D,20250630,000000,94.905,95.05,93.24,94.99,870251,0
+FRT.US,D,20250701,000000,93.66,95.97,93.5889,94.21,988493,0
+FRT.US,D,20250702,000000,94.64,94.99,93.36,94.92,915472,0
+FRT.US,D,20250703,000000,95.02,95.93,94.52,95.8,558329,0
+FRT.US,D,20250707,000000,95.175,96.26,93.8521,94.22,871226,0
+FRT.US,D,20250708,000000,94.155,94.92,93.79,94.12,657359,0
+FRT.US,D,20250709,000000,94.6,95.3806,94.21,94.64,947235,0
+FRT.US,D,20250710,000000,94.595,95.53,94.59,94.61,688195,0
+FRT.US,D,20250711,000000,94.06,95.19,93.75,94.88,404865,0
+FRT.US,D,20250714,000000,94.635,95.315,94.21,94.97,631827,0
+FRT.US,D,20250715,000000,94.77,94.91,92.64,92.99,835360,0
+FRT.US,D,20250716,000000,93.78,94.6,93.18,94.34,595502,0
+FRT.US,D,20250717,000000,94.395,95.42,93.84,95.13,655520,0
+FRT.US,D,20250718,000000,95.25,95.33,94.46,94.67,609008,0
+FRT.US,D,20250721,000000,95,95.2819,94.16,94.37,592306,0
+FRT.US,D,20250722,000000,94.7347,96.15,94.7347,96.04,413702,0
+FRT.US,D,20250723,000000,96.11,96.12,95,95.63,503196,0
+FRT.US,D,20250724,000000,95.0416,95.77,94.64,94.71,491221,0
+FRT.US,D,20250725,000000,95.2,95.25,93.55,94.24,856518,0
+FRT.US,D,20250728,000000,94.13,94.29,93.1,93.19,697497,0
+FRT.US,D,20250729,000000,93.78,94.88,93.31,94.84,799622,0
+FRT.US,D,20250730,000000,95,95.89,92.89,93.58,939366,0
+FRT.US,D,20250731,000000,92.68,93.64,91.65,92.16,2340281,0
+FRT.US,D,20250801,000000,92.435,92.795,89.99,90.61,854665,0
+FRT.US,D,20250804,000000,91,91.95,90.6534,91.54,1016233,0
+FRT.US,D,20250805,000000,91.68,93.5,91.67,93.39,819683,0
+FRT.US,D,20250806,000000,93.275,94.04,93.18,93.18,1363518,0
+FRT.US,D,20250807,000000,94.24,94.83,91.54,92.36,1567655,0
+FRT.US,D,20250808,000000,92.62,92.74,91.0681,91.3,1020571,0
+FRT.US,D,20250811,000000,90.98,92.595,90.91,91.45,780058,0
+FRT.US,D,20250812,000000,91.93,92.87,91.39,92.82,666514,0
+FRT.US,D,20250813,000000,92.8,94.735,92.18,94.58,738360,0
+FRT.US,D,20250814,000000,94.22,94.35,92.955,93.73,730231,0
+FRT.US,D,20250815,000000,93.565,94.095,93.335,93.85,1840952,0
+FRT.US,D,20250818,000000,94.53,94.9615,93.62,93.74,822431,0
+FRT.US,D,20250819,000000,94.44,96.71,94.1,96.7,741549,0
+FRT.US,D,20250820,000000,97.05,97.71,96.21,96.43,596790,0
+FRT.US,D,20250821,000000,96.29,96.71,95.89,96.31,601173,0
+FRT.US,D,20250822,000000,97.2,99.84,96.95,99.45,593908,0
+FRT.US,D,20250825,000000,99.005,99.5,98.15,99.15,683342,0
+FRT.US,D,20250826,000000,99.225,99.82,98.66,98.76,594206,0
+FRT.US,D,20250827,000000,98.665,100.455,98.47,100.29,455762,0
+FRT.US,D,20250828,000000,100.325,100.66,98.87,99.82,477770,0
+FRT.US,D,20250829,000000,99.91,100.69,99.52,100.55,907896,0
+FRT.US,D,20250902,000000,99.67,100.77,98.81,99.14,897354,0
+FRT.US,D,20250903,000000,99.185,100.4,98.42,100.07,547285,0
+FRT.US,D,20250904,000000,100.365,101.08,100.0475,100.99,357973,0
+FRT.US,D,20250905,000000,101.43,102.94,101.43,102.67,638342,0
+FRT.US,D,20250908,000000,101.59,102.46,100.89,101.75,774391,0
+FRT.US,D,20250909,000000,101.52,101.77,100.16,100.33,568747,0
+FRT.US,D,20250910,000000,100.05,100.86,99.94,100.45,512207,0
+FRT.US,D,20250911,000000,100.46,102.02,100.35,101.8,522672,0
+FRT.US,D,20250912,000000,101.64,102.31,101.41,101.65,556694,0
+FRT.US,D,20250915,000000,101.41,101.95,100.81,101.08,655323,0
+FRT.US,D,20250916,000000,100.7845,101.1,99.715,99.91,492762,0
+FRT.US,D,20250917,000000,99.95,101.18,99.11,99.29,767289,0
+FRT.US,D,20250918,000000,99.76,100.495,99.47,100.22,500073,0
+FRT.US,D,20250919,000000,100.08,100.51,99.42,99.62,1219444,0
+FRT.US,D,20250922,000000,99.435,99.85,98.76,99.61,557867,0
+FRT.US,D,20250923,000000,99.63,100.37,99.525,100.06,451189,0
+FRT.US,D,20250924,000000,99.5,99.955,98.7603,99.13,463901,0
+FRT.US,D,20250925,000000,99.505,99.91,98.99,99.09,480990,0
+FRT.US,D,20250926,000000,99.2,100.055,98.92,99.52,566367,0
+FRT.US,D,20250929,000000,99.595,100,98.99,99.92,544954,0
+FRT.US,D,20250930,000000,99.935,101.44,99.935,101.31,718621,0
+FRT.US,D,20251001,000000,99.645,100.62,99.415,99.64,511379,0
+FRT.US,D,20251002,000000,99.31,99.87,98.03,99.01,498808,0
+FRT.US,D,20251003,000000,99.2792,100.145,99.16,99.41,363991,0
+FRT.US,D,20251006,000000,99.585,100.1,98.67,98.74,513100,0
+FRT.US,D,20251007,000000,98.515,98.525,97.339,97.6,438377,0
+FRT.US,D,20251008,000000,97.585,97.81,96.79,97.55,382828,0
+FRT.US,D,20251009,000000,97.635,98.1,96.6,97.16,384487,0
+FRT.US,D,20251010,000000,97.65,97.65,95.58,95.58,402244,0
+FRT.US,D,20251013,000000,96.045,97.12,95.63,96.96,326108,0
+FRT.US,D,20251014,000000,96.53,97.555,96.42,97.34,469481,0
+FRT.US,D,20251015,000000,97.66,98.55,97.3,98.22,460037,0
+FRT.US,D,20251016,000000,98.61,98.98,97.4,98.03,579384,0
+FRT.US,D,20251017,000000,97.905,99.31,97.76,98.94,580183,0
+FRT.US,D,20251020,000000,99.095,99.8,98.38,99.55,472207,0
+FRT.US,D,20251021,000000,99.64,100.76,99.53,100.26,581429,0
+FRT.US,D,20251022,000000,100.31,101.06,99.68,101,466656,0
+FRT.US,D,20251023,000000,100.98,101.25,99.67,100.78,400404,0
+FRT.US,D,20251024,000000,101.295,101.94,101.025,101.3,377085,0
+FRT.US,D,20251027,000000,101.3,101.585,100.67,100.99,510975,0
+FRT.US,D,20251028,000000,100.44,100.56,97.93,98,700584,0
+FRT.US,D,20251029,000000,97.34,97.69,95.34,95.47,706393,0
+FRT.US,D,20251030,000000,95.56,96.445,94.71,94.87,843374,0
+FRT.US,D,20251031,000000,95.75,97.25,94.3,96.19,1827649,0
+FRT.US,D,20251103,000000,94.41,95.85,93.895,95.68,1127374,0
+FRT.US,D,20251104,000000,95.68,96.66,90.0315,96.06,1121978,0
+FRT.US,D,20251105,000000,96.265,96.5104,95.42,96.2,654307,0
+FRT.US,D,20251106,000000,96.075,96.71,95,95.88,799227,0
+FRT.US,D,20251107,000000,96.195,97.51,96.15,97.34,917393,0
+FRT.US,D,20251110,000000,97.06,97.7815,96.64,96.78,1039442,0
+FRT.US,D,20251111,000000,97.415,99.18,97.11,99.06,621619,0
+FRT.US,D,20251112,000000,98.75,99.25,97.63,97.65,563448,0
+FRT.US,D,20251113,000000,97.03,98.75,97.03,97.63,655068,0
+FRT.US,D,20251114,000000,97.77,98.12,96.4,97.03,489862,0
+FRT.US,D,20251117,000000,97.54,97.67,95.73,96,447856,0
+FRT.US,D,20251118,000000,95.6,96.96,95.14,96.75,457911,0
+FRT.US,D,20251119,000000,96.87,97.07,96,96.17,505936,0
+FRT.US,D,20251120,000000,96.965,97.75,96.05,96.26,503823,0
+FRT.US,D,20251121,000000,96.805,98.695,96.62,97.97,659953,0
+FRT.US,D,20251124,000000,98,98.235,97,97.14,852499,0
+FRT.US,D,20251125,000000,97.52,98.945,97.39,98.38,504625,0
+FRT.US,D,20251126,000000,98.5,99.18,98.05,98.57,548689,0
+FRT.US,D,20251128,000000,98.775,99.3112,98.42,98.73,199634,0
+FRT.US,D,20251201,000000,98,99.13,98,98.32,496389,0
+FRT.US,D,20251202,000000,98.32,98.88,97.395,97.6,419914,0
+FRT.US,D,20251203,000000,97.805,98.21,97.36,97.88,422865,0
+FRT.US,D,20251204,000000,98.055,98.125,96.9,97.13,508961,0
+FRT.US,D,20251205,000000,96.87,97.8,96.77,97.2,690347,0
+FRT.US,D,20251208,000000,97.11,97.11,95.435,95.52,583976,0
+FRT.US,D,20251209,000000,95.85,97.29,95.77,96.93,965023,0
+FRT.US,D,20251210,000000,97.58,98.07,96.73,97.5,886398,0
+FRT.US,D,20251211,000000,97.57,99.195,97.26,98.78,1027297,0
+FRT.US,D,20251212,000000,98.9,99.9,98.9,99.58,650106,0
+FRT.US,D,20251215,000000,99.98,100.98,99.68,100.91,771172,0
+FRT.US,D,20251216,000000,102.575,102.575,100.01,100.12,983393,0
+FRT.US,D,20251217,000000,100.095,101.96,100,101.7,549512,0
+FRT.US,D,20251218,000000,102.095,102.81,101.495,101.65,655998,0
+FRT.US,D,20251219,000000,101.56,102.59,101.33,101.37,1472915,0
+FRT.US,D,20251222,000000,101.215,102.09,100.89,101.67,468241,0
+FRT.US,D,20251223,000000,101.6,101.93,100.905,101.13,472567,0
+FRT.US,D,20251224,000000,101.57,102.55,101.1,102.33,312213,0
+FRT.US,D,20251226,000000,102.33,102.42,101.465,102.35,422367,0
+FRT.US,D,20251229,000000,102.69,102.75,101.85,102.07,425510,0
+FRT.US,D,20251230,000000,102.16,102.22,101.62,101.81,451898,0
+FRT.US,D,20251231,000000,101.855,101.895,100.72,100.8,407808,0
+FRT.US,D,20260102,000000,99.57,99.62,98.325,99.03,631047,0
+FRT.US,D,20260105,000000,99.085,100.075,98.36,99.56,802334,0
+FRT.US,D,20260106,000000,99.14,101.1,98.6601,100.92,592505,0
+FRT.US,D,20260107,000000,101.25,102.53,100.745,101.67,1289429,0
+FRT.US,D,20260108,000000,101.46,102.96,100.85,102.8,748654,0
+FRT.US,D,20260109,000000,102.745,103.265,101.59,101.64,683721,0
+FRT.US,D,20260112,000000,101.61,102.44,101,101.8,447429,0
+FRT.US,D,20260113,000000,101.99,102.53,101.07,102.09,589430,0
+FRT.US,D,20260114,000000,102.1,102.54,101.39,102.02,433516,0
+FRT.US,D,20260115,000000,102.49,102.655,101.72,101.8,532280,0
+FRT.US,D,20260116,000000,101.6,103.86,101.14,103.67,926504,0
+FRT.US,D,20260120,000000,103,103.48,102.29,102.6,631094,0
+FRT.US,D,20260121,000000,103.1,103.41,101.48,102.46,813583,0
+FRT.US,D,20260122,000000,102.84,103.59,101.55,101.66,781284,0
+FRT.US,D,20260123,000000,100.88,101.88,100.5696,101.77,504642,0
+FRT.US,D,20260126,000000,102.16,102.26,101.055,101.57,555422,0
+FRT.US,D,20260127,000000,101.45,101.64,100.5,101.48,747691,0
+FRT.US,D,20260128,000000,101.6,101.97,99.6,99.82,523321,0
+FRT.US,D,20260129,000000,100.61,101.39,99.285,100.59,959791,0
+FRT.US,D,20260130,000000,100.91,101.33,99.65,101.16,2705558,0
+FRT.US,D,20260202,000000,101.2,101.76,100.32,100.33,938531,0
+FRT.US,D,20260203,000000,100.265,101.54,99.7,100.36,720638,0
+FRT.US,D,20260204,000000,101.11,103.715,101.04,103.6,974049,0
+FRT.US,D,20260205,000000,103.34,104.93,103.09,104.85,676333,0
+FRT.US,D,20260206,000000,105.39,106.165,104.85,105.76,928572,0
+FRT.US,D,20260209,000000,105.625,106.21,105.02,106.11,736255,0
+FRT.US,D,20260210,000000,105.905,108.08,105.905,107.65,568905,0
+FRT.US,D,20260211,000000,107.92,108.48,106.72,106.95,708157,0
+FRT.US,D,20260212,000000,108.235,108.54,104.71,104.75,1562400,0
+FRT.US,D,20260213,000000,106.29,107.62,103.9,104.8,1447205,0
+FRT.US,D,20260217,000000,104.97,106.53,104.21,106.21,850444,0
+FRT.US,D,20260218,000000,106.54,106.54,105.03,105.45,722809,0
diff --git a/daily/us/nyse stocks/1/frt_c.us.txt b/daily/us/nyse stocks/1/frt_c.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1f7bf07cc49a27f027badef99e98b994f39e154f
--- /dev/null
+++ b/daily/us/nyse stocks/1/frt_c.us.txt	
@@ -0,0 +1,2100 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FRT_C.US,D,20171004,000000,24.56,24.7,24.56,24.7,370704,0
+FRT_C.US,D,20171005,000000,24.68,24.8,24.68,24.8,209311,0
+FRT_C.US,D,20171006,000000,24.75,24.79,24.72,24.74,52117,0
+FRT_C.US,D,20171009,000000,24.75,24.8,24.51,24.8,36335,0
+FRT_C.US,D,20171010,000000,24.611,24.7,24.611,24.66,74593,0
+FRT_C.US,D,20171011,000000,24.67,24.7411,24.63,24.68,84165,0
+FRT_C.US,D,20171012,000000,24.74,24.79,24.64,24.71,35368,0
+FRT_C.US,D,20171013,000000,24.82,24.82,24.65,24.68,25485,0
+FRT_C.US,D,20171016,000000,24.67,24.73,24.65,24.72,53875,0
+FRT_C.US,D,20171017,000000,24.706,24.74,24.67,24.74,62949,0
+FRT_C.US,D,20171018,000000,24.75,24.8,24.69,24.7728,58578,0
+FRT_C.US,D,20171019,000000,24.8,24.8,24.73,24.78,10320,0
+FRT_C.US,D,20171020,000000,24.8,24.8,24.67,24.67,40441,0
+FRT_C.US,D,20171023,000000,24.63,24.75,24.63,24.73,74176,0
+FRT_C.US,D,20171024,000000,24.75,24.75,24.665,24.72,53999,0
+FRT_C.US,D,20171025,000000,24.7169,24.73,24.01,24.59,94707,0
+FRT_C.US,D,20171026,000000,24.5,24.5399,24.15,24.3,74558,0
+FRT_C.US,D,20171027,000000,24.23,24.5,24.23,24.5,115142,0
+FRT_C.US,D,20171030,000000,24.5028,24.62,24.501,24.62,14616,0
+FRT_C.US,D,20171031,000000,24.6863,24.69,24.5,24.6528,26842,0
+FRT_C.US,D,20171101,000000,24.74,24.75,24.5601,24.649,19762,0
+FRT_C.US,D,20171102,000000,24.74,24.74,24.36,24.59,10850,0
+FRT_C.US,D,20171103,000000,24.64,24.64,24.42,24.5,104653,0
+FRT_C.US,D,20171106,000000,24.514,24.65,24.514,24.514,9816,0
+FRT_C.US,D,20171107,000000,24.5,24.72,24.5,24.72,40996,0
+FRT_C.US,D,20171108,000000,24.7,24.7,24.58,24.7,23671,0
+FRT_C.US,D,20171109,000000,24.7,24.75,24.5,24.55,38510,0
+FRT_C.US,D,20171110,000000,24.7,24.7001,24.55,24.57,15014,0
+FRT_C.US,D,20171113,000000,24.69,24.69,24.5,24.5368,30987,0
+FRT_C.US,D,20171114,000000,24.5,24.65,24.5,24.6,43413,0
+FRT_C.US,D,20171115,000000,24.75,24.75,24.45,24.45,43952,0
+FRT_C.US,D,20171116,000000,24.63,24.63,24.5,24.54,35100,0
+FRT_C.US,D,20171117,000000,24.63,24.7,24.54,24.61,41439,0
+FRT_C.US,D,20171120,000000,24.65,24.75,24.57,24.58,72667,0
+FRT_C.US,D,20171121,000000,24.72,24.75,24.582,24.67,34368,0
+FRT_C.US,D,20171122,000000,24.72,24.8,24.6907,24.7656,29428,0
+FRT_C.US,D,20171124,000000,24.77,24.77,24.64,24.7,6331,0
+FRT_C.US,D,20171127,000000,24.8,24.8,24.69,24.74,33006,0
+FRT_C.US,D,20171128,000000,24.74,24.94,24.71,24.9,43965,0
+FRT_C.US,D,20171129,000000,24.88,24.9,24.73,24.7997,48088,0
+FRT_C.US,D,20171130,000000,24.85,24.985,24.818,24.9,32280,0
+FRT_C.US,D,20171201,000000,24.86,24.9887,24.82,24.9,28460,0
+FRT_C.US,D,20171204,000000,24.88,24.88,24.53,24.76,62002,0
+FRT_C.US,D,20171205,000000,24.65,24.6981,24.47,24.6,43520,0
+FRT_C.US,D,20171206,000000,24.67,24.85,24.645,24.84,42589,0
+FRT_C.US,D,20171207,000000,24.85,24.85,24.67,24.7,71260,0
+FRT_C.US,D,20171208,000000,24.84,25,24.7738,24.85,53335,0
+FRT_C.US,D,20171211,000000,24.9673,24.9673,24.8,24.95,65677,0
+FRT_C.US,D,20171212,000000,24.95,25,24.9002,24.95,45559,0
+FRT_C.US,D,20171213,000000,24.93,25,24.89,24.9,74249,0
+FRT_C.US,D,20171214,000000,24.9288,25,24.9288,25,32768,0
+FRT_C.US,D,20171215,000000,25,25.1399,24.9894,25.05,59336,0
+FRT_C.US,D,20171218,000000,25.11,25.11,25.01,25.11,109609,0
+FRT_C.US,D,20171219,000000,25.09,25.13,25.02,25.1,108340,0
+FRT_C.US,D,20171220,000000,25.1,25.14,25.02,25.14,64904,0
+FRT_C.US,D,20171221,000000,25.14,25.17,25.03,25.17,54693,0
+FRT_C.US,D,20171222,000000,25.24,25.33,25.2029,25.3,39464,0
+FRT_C.US,D,20171226,000000,25.3,25.43,25.2,25.43,278543,0
+FRT_C.US,D,20171227,000000,25.4,25.4,25.2,25.25,32551,0
+FRT_C.US,D,20171228,000000,25.25,25.48,25.22,25.48,126936,0
+FRT_C.US,D,20171229,000000,25.23,25.24,24.98,25.17,52975,0
+FRT_C.US,D,20180102,000000,25.17,25.17,24.68,25,66077,0
+FRT_C.US,D,20180103,000000,25,25,24.76,24.89,39743,0
+FRT_C.US,D,20180104,000000,24.95,24.99,24.83,24.99,60188,0
+FRT_C.US,D,20180105,000000,25,25.01,24.94,25,65320,0
+FRT_C.US,D,20180108,000000,25.08,25.085,24.56,24.9,94346,0
+FRT_C.US,D,20180109,000000,24.94,24.94,24.75,24.9,74359,0
+FRT_C.US,D,20180110,000000,24.84,24.84,24.61,24.75,55394,0
+FRT_C.US,D,20180111,000000,24.86,24.86,24.72,24.83,43160,0
+FRT_C.US,D,20180112,000000,24.83,24.94,24.72,24.93,51630,0
+FRT_C.US,D,20180116,000000,25,25.01,24.74,24.9,125000,0
+FRT_C.US,D,20180117,000000,24.9,24.95,24.75,24.9,113546,0
+FRT_C.US,D,20180118,000000,24.89,24.925,24.5479,24.72,125458,0
+FRT_C.US,D,20180119,000000,24.71,24.71,24.18,24.58,812048,0
+FRT_C.US,D,20180122,000000,24.45,24.45,24.091,24.33,34230,0
+FRT_C.US,D,20180123,000000,24.3,24.48,24.3,24.47,46632,0
+FRT_C.US,D,20180124,000000,24.47,24.49,24.3,24.38,60419,0
+FRT_C.US,D,20180125,000000,24.38,24.38,24.09,24.22,60431,0
+FRT_C.US,D,20180126,000000,24.16,24.36,23.892,24.35,172534,0
+FRT_C.US,D,20180129,000000,24.02,24.219,23.3,23.9,221063,0
+FRT_C.US,D,20180130,000000,23.99,24,23.35,23.52,64693,0
+FRT_C.US,D,20180131,000000,23.59,23.795,23.4,23.71,60678,0
+FRT_C.US,D,20180201,000000,23.88,23.88,23.4,23.42,18015,0
+FRT_C.US,D,20180202,000000,23.58,23.95,22.53,22.85,26451,0
+FRT_C.US,D,20180205,000000,22.85,22.85,22.22,22.44,78989,0
+FRT_C.US,D,20180206,000000,22.59,23.29,22.37,22.84,18710,0
+FRT_C.US,D,20180207,000000,22.87,23.0438,22.641,22.99,16494,0
+FRT_C.US,D,20180208,000000,23.01,23.01,22.68,22.83,12239,0
+FRT_C.US,D,20180209,000000,22.85,22.855,22.6,22.84,12527,0
+FRT_C.US,D,20180212,000000,22.86,23.39,22.85,23.39,28577,0
+FRT_C.US,D,20180213,000000,23.41,23.49,23.01,23.27,15948,0
+FRT_C.US,D,20180214,000000,23.29,23.29,22.78,22.97,31599,0
+FRT_C.US,D,20180215,000000,22.72,23,22.519,22.62,26423,0
+FRT_C.US,D,20180216,000000,22.64,22.86,22.48,22.48,12301,0
+FRT_C.US,D,20180220,000000,22.57,22.82,22.57,22.57,29441,0
+FRT_C.US,D,20180221,000000,22.57,22.71,22.5,22.53,28327,0
+FRT_C.US,D,20180222,000000,22.52,22.5911,22.5,22.58,41666,0
+FRT_C.US,D,20180223,000000,22.6,22.6,22.55,22.6,21696,0
+FRT_C.US,D,20180226,000000,22.6,22.73,22.55,22.63,41952,0
+FRT_C.US,D,20180227,000000,22.65,22.74,22.62,22.62,6762,0
+FRT_C.US,D,20180228,000000,22.58,22.8147,22.57,22.68,27362,0
+FRT_C.US,D,20180301,000000,22.63,22.64,22.55,22.64,15700,0
+FRT_C.US,D,20180302,000000,22.55,22.6999,22.55,22.69,20060,0
+FRT_C.US,D,20180305,000000,22.57,22.98,22.57,22.98,30915,0
+FRT_C.US,D,20180306,000000,22.94,22.94,22.7,22.92,12819,0
+FRT_C.US,D,20180307,000000,22.92,23.02,22.82,22.88,25667,0
+FRT_C.US,D,20180308,000000,22.89,22.92,22.84,22.92,6348,0
+FRT_C.US,D,20180309,000000,22.9,22.97,22.7,22.9,13539,0
+FRT_C.US,D,20180312,000000,22.9,22.9,22.64,22.74,36331,0
+FRT_C.US,D,20180313,000000,22.77,22.94,22.7114,22.8666,14078,0
+FRT_C.US,D,20180314,000000,22.91,22.95,22.8884,22.92,7864,0
+FRT_C.US,D,20180315,000000,22.94,22.96,22.86,22.94,13406,0
+FRT_C.US,D,20180316,000000,22.94,22.96,22.71,22.96,14819,0
+FRT_C.US,D,20180319,000000,22.96,22.96,22.87,22.89,6678,0
+FRT_C.US,D,20180320,000000,22.75,22.8943,22.75,22.84,8308,0
+FRT_C.US,D,20180321,000000,22.9,23.14,22.8,22.99,19271,0
+FRT_C.US,D,20180322,000000,22.99,23.1,22.8466,23.1,10843,0
+FRT_C.US,D,20180323,000000,23.14,23.1899,23.02,23.1899,8040,0
+FRT_C.US,D,20180326,000000,23.19,23.1901,22.8709,23,26947,0
+FRT_C.US,D,20180327,000000,23.12,23.12,22.81,23.04,9629,0
+FRT_C.US,D,20180328,000000,23.1,23.1,22.9301,23.07,13341,0
+FRT_C.US,D,20180329,000000,22.83,22.83,22.61,22.79,19684,0
+FRT_C.US,D,20180402,000000,22.79,22.8,22.5901,22.79,9541,0
+FRT_C.US,D,20180403,000000,22.79,22.79,22.6,22.7,20339,0
+FRT_C.US,D,20180404,000000,22.6,22.8099,22.58,22.67,16664,0
+FRT_C.US,D,20180405,000000,22.68,22.725,22.51,22.64,19603,0
+FRT_C.US,D,20180406,000000,22.5,22.6,22.44,22.59,24238,0
+FRT_C.US,D,20180409,000000,22.6,22.6,22.51,22.59,18140,0
+FRT_C.US,D,20180410,000000,22.59,22.62,22.55,22.59,5958,0
+FRT_C.US,D,20180411,000000,22.59,22.59,22.5,22.5,8598,0
+FRT_C.US,D,20180412,000000,22.58,22.58,22.4875,22.5,14308,0
+FRT_C.US,D,20180413,000000,22.54,22.54,22.41,22.5,10048,0
+FRT_C.US,D,20180416,000000,22.54,22.5599,22.42,22.45,10169,0
+FRT_C.US,D,20180417,000000,22.5,22.51,22.25,22.35,16260,0
+FRT_C.US,D,20180418,000000,22.4,22.4,21.96,22.34,19711,0
+FRT_C.US,D,20180419,000000,22.16,22.16,21.95,22.1044,8801,0
+FRT_C.US,D,20180420,000000,22.19,22.19,21.87,21.99,18121,0
+FRT_C.US,D,20180423,000000,22.09,22.2254,22.09,22.16,17235,0
+FRT_C.US,D,20180424,000000,22.4246,22.4246,21.7801,22.17,11209,0
+FRT_C.US,D,20180425,000000,22.23,22.23,21.52,21.6801,11986,0
+FRT_C.US,D,20180426,000000,21.6,21.72,21.56,21.69,19300,0
+FRT_C.US,D,20180427,000000,21.68,21.92,21.66,21.92,16476,0
+FRT_C.US,D,20180430,000000,22,22,21.7,21.9,21453,0
+FRT_C.US,D,20180501,000000,21.86,21.86,21.63,21.7,15463,0
+FRT_C.US,D,20180502,000000,21.83,21.83,21.67,21.7,29671,0
+FRT_C.US,D,20180503,000000,21.83,21.83,21.32,21.6,19009,0
+FRT_C.US,D,20180504,000000,21.78,21.78,21.4501,21.51,21018,0
+FRT_C.US,D,20180507,000000,21.54,21.5499,21.36,21.4,24138,0
+FRT_C.US,D,20180508,000000,21.49,21.7999,21.49,21.62,7575,0
+FRT_C.US,D,20180509,000000,21.82,22,21.75,21.97,24731,0
+FRT_C.US,D,20180510,000000,22.17,22.17,21.851,22.15,25735,0
+FRT_C.US,D,20180511,000000,22.26,22.35,22.12,22.1385,6778,0
+FRT_C.US,D,20180514,000000,22.2181,22.35,22.2181,22.25,4916,0
+FRT_C.US,D,20180515,000000,22.44,22.44,21.98,22.11,111743,0
+FRT_C.US,D,20180516,000000,22.2,22.2,22.01,22.06,14820,0
+FRT_C.US,D,20180517,000000,21.97,22.1,21.96,22,15424,0
+FRT_C.US,D,20180518,000000,22.08,22.169,21.8399,22.11,7336,0
+FRT_C.US,D,20180521,000000,22.06,22.07,21.8201,21.88,22553,0
+FRT_C.US,D,20180522,000000,21.82,21.85,21.57,21.67,13636,0
+FRT_C.US,D,20180523,000000,21.8,21.85,21.6,21.81,16029,0
+FRT_C.US,D,20180524,000000,21.72,21.82,21.72,21.78,3701,0
+FRT_C.US,D,20180525,000000,21.84,22.3968,21.8338,22.129,16277,0
+FRT_C.US,D,20180529,000000,22.21,22.2118,22.1203,22.2,11393,0
+FRT_C.US,D,20180530,000000,22.35,22.35,22.121,22.2293,10384,0
+FRT_C.US,D,20180531,000000,22.3,22.3,22.0013,22.0744,16011,0
+FRT_C.US,D,20180601,000000,22.28,22.56,22.28,22.56,22610,0
+FRT_C.US,D,20180604,000000,22.56,22.9023,22.56,22.9,23628,0
+FRT_C.US,D,20180605,000000,23.48,23.48,22.96,23.47,27964,0
+FRT_C.US,D,20180606,000000,23.4699,23.4699,23.24,23.35,14623,0
+FRT_C.US,D,20180607,000000,23.22,23.38,23.075,23.38,7735,0
+FRT_C.US,D,20180608,000000,23.47,23.66,23.304,23.44,13546,0
+FRT_C.US,D,20180611,000000,23.65,23.65,23.4701,23.54,18249,0
+FRT_C.US,D,20180612,000000,23.62,23.6399,23.35,23.49,7241,0
+FRT_C.US,D,20180613,000000,23.49,23.55,23.48,23.5,47425,0
+FRT_C.US,D,20180614,000000,23.7,23.7,23.47,23.571,9175,0
+FRT_C.US,D,20180615,000000,23.65,24.8,23.65,24.48,15205,0
+FRT_C.US,D,20180618,000000,24.48,25.01,24.3999,24.98,9485,0
+FRT_C.US,D,20180619,000000,24.95,24.95,23.9477,24.53,9581,0
+FRT_C.US,D,20180620,000000,24.9,24.9,24.1311,24.3254,40095,0
+FRT_C.US,D,20180621,000000,24.5,24.5,24.01,24.41,6817,0
+FRT_C.US,D,20180622,000000,24.5,24.5,24.32,24.4,11682,0
+FRT_C.US,D,20180625,000000,24.5,24.5,24.24,24.24,9239,0
+FRT_C.US,D,20180626,000000,24.24,24.24,23.644,23.9799,14749,0
+FRT_C.US,D,20180627,000000,24.04,24.24,23.75,23.9,14552,0
+FRT_C.US,D,20180628,000000,24.13,24.13,23.9,23.96,10775,0
+FRT_C.US,D,20180629,000000,23.68,23.91,23.6501,23.69,7054,0
+FRT_C.US,D,20180702,000000,23.75,24.48,23.75,24.09,19566,0
+FRT_C.US,D,20180703,000000,24.3,24.308,24.19,24.2,8237,0
+FRT_C.US,D,20180705,000000,24.2,24.5,24.2,24.5,52861,0
+FRT_C.US,D,20180706,000000,24.51,24.6,24.4583,24.5901,17750,0
+FRT_C.US,D,20180709,000000,24.68,24.68,24.3,24.5,11670,0
+FRT_C.US,D,20180710,000000,24.64,24.72,24.28,24.63,12841,0
+FRT_C.US,D,20180711,000000,24.57,24.58,24.06,24.45,12119,0
+FRT_C.US,D,20180712,000000,24.55,24.55,24.48,24.55,2915,0
+FRT_C.US,D,20180713,000000,24.64,24.64,24.1009,24.5,4267,0
+FRT_C.US,D,20180716,000000,24.62,24.62,24,24.57,23327,0
+FRT_C.US,D,20180717,000000,24.09,24.5,24.07,24.13,7543,0
+FRT_C.US,D,20180718,000000,24.2,24.33,23.565,24.23,31723,0
+FRT_C.US,D,20180719,000000,24.38,24.42,24.07,24.42,5339,0
+FRT_C.US,D,20180720,000000,24.4,24.4,24.14,24.39,15597,0
+FRT_C.US,D,20180723,000000,24.22,24.37,24.1701,24.1995,7263,0
+FRT_C.US,D,20180724,000000,24.48,24.64,24.049,24.14,14870,0
+FRT_C.US,D,20180725,000000,24.075,24.416,24.075,24.1144,14050,0
+FRT_C.US,D,20180726,000000,24.15,24.4616,24.1114,24.4111,12565,0
+FRT_C.US,D,20180727,000000,24.346,24.38,24.18,24.29,14875,0
+FRT_C.US,D,20180730,000000,24.19,24.45,24.19,24.33,13736,0
+FRT_C.US,D,20180731,000000,24.1,24.2887,24,24.07,12725,0
+FRT_C.US,D,20180801,000000,24.05,24.05,23.3967,24,22231,0
+FRT_C.US,D,20180802,000000,24.1,24.1,23.34,23.93,18547,0
+FRT_C.US,D,20180803,000000,23.7,24.0827,23.7,23.87,11530,0
+FRT_C.US,D,20180806,000000,23.78,23.86,23.3466,23.56,10642,0
+FRT_C.US,D,20180807,000000,23.5,23.6734,23.5,23.5,12573,0
+FRT_C.US,D,20180808,000000,23.66,23.81,23.5,23.6376,6524,0
+FRT_C.US,D,20180809,000000,23.68,23.8757,23.66,23.66,1696,0
+FRT_C.US,D,20180810,000000,23.63,23.7985,23.3501,23.45,8765,0
+FRT_C.US,D,20180813,000000,23.45,23.6,23.45,23.54,4446,0
+FRT_C.US,D,20180814,000000,23.5,23.5,23.4,23.4,3474,0
+FRT_C.US,D,20180815,000000,23.35,23.63,23.35,23.63,7277,0
+FRT_C.US,D,20180816,000000,23.77,24.013,23.4,23.6973,7606,0
+FRT_C.US,D,20180817,000000,23.61,23.8426,23.54,23.69,3974,0
+FRT_C.US,D,20180820,000000,23.73,24.18,23.73,23.98,6177,0
+FRT_C.US,D,20180821,000000,24.3,24.36,24.2,24.36,7779,0
+FRT_C.US,D,20180822,000000,24.28,24.5,24.25,24.46,18788,0
+FRT_C.US,D,20180823,000000,24.5,24.5,24.4,24.47,3084,0
+FRT_C.US,D,20180824,000000,24.47,24.5,24.4041,24.5,7725,0
+FRT_C.US,D,20180827,000000,24.5,24.5,24.3705,24.42,5169,0
+FRT_C.US,D,20180828,000000,24.5,24.5,24.281,24.47,19844,0
+FRT_C.US,D,20180829,000000,24.3,24.48,24.26,24.26,26699,0
+FRT_C.US,D,20180830,000000,24.25,24.5,24.25,24.25,5187,0
+FRT_C.US,D,20180831,000000,24.3,24.5,24.3,24.46,6264,0
+FRT_C.US,D,20180904,000000,24.4,24.43,23.56,23.92,15052,0
+FRT_C.US,D,20180905,000000,23.92,24.07,23.92,23.92,9955,0
+FRT_C.US,D,20180906,000000,23.93,23.97,23.46,23.87,21354,0
+FRT_C.US,D,20180907,000000,23.6527,23.7335,23.65,23.65,14952,0
+FRT_C.US,D,20180910,000000,23.94,24.4999,23.66,24.4999,8940,0
+FRT_C.US,D,20180911,000000,23.8,23.9525,23.73,23.77,8439,0
+FRT_C.US,D,20180912,000000,23.77,24.293,23.77,23.9,6269,0
+FRT_C.US,D,20180913,000000,24.31,24.31,23.8501,23.9889,11528,0
+FRT_C.US,D,20180914,000000,23.79,23.86,23.49,23.5094,8104,0
+FRT_C.US,D,20180917,000000,23.61,23.61,23.43,23.4712,7592,0
+FRT_C.US,D,20180918,000000,23.35,23.4926,23,23.15,20495,0
+FRT_C.US,D,20180919,000000,23.15,23.1963,22.0001,22.095,22093,0
+FRT_C.US,D,20180920,000000,22.1,22.405,22.0001,22.1,26890,0
+FRT_C.US,D,20180921,000000,22.06,22.6,22.06,22.235,17763,0
+FRT_C.US,D,20180924,000000,22.15,22.6515,22.15,22.37,18453,0
+FRT_C.US,D,20180925,000000,22.5,22.68,22.2826,22.495,18297,0
+FRT_C.US,D,20180926,000000,22.5,22.7,22.34,22.45,23890,0
+FRT_C.US,D,20180927,000000,22.49,22.79,22.49,22.79,10375,0
+FRT_C.US,D,20180928,000000,22.68,22.88,22.3412,22.6,21697,0
+FRT_C.US,D,20181001,000000,23.02,23.75,22.5,22.75,25910,0
+FRT_C.US,D,20181002,000000,22.5071,22.9546,21.86,22.4,20887,0
+FRT_C.US,D,20181003,000000,22.4,23.1379,21.44,21.67,20620,0
+FRT_C.US,D,20181004,000000,21.67,21.8525,21.29,21.79,27037,0
+FRT_C.US,D,20181005,000000,21.8552,22.09,21.5,22.09,12761,0
+FRT_C.US,D,20181008,000000,21.81,22.3396,21.6799,22.28,9732,0
+FRT_C.US,D,20181009,000000,22.26,23.2882,22.26,22.36,11979,0
+FRT_C.US,D,20181010,000000,22.3,22.6587,21.5,21.52,20960,0
+FRT_C.US,D,20181011,000000,21.38,21.8927,21.38,21.56,13934,0
+FRT_C.US,D,20181012,000000,21.69,21.8924,21.5,21.51,11369,0
+FRT_C.US,D,20181015,000000,21.76,22.421,21.5,21.98,15443,0
+FRT_C.US,D,20181016,000000,21.83,22.4115,21.83,22.08,27311,0
+FRT_C.US,D,20181017,000000,22.3,22.7036,22.12,22.16,8204,0
+FRT_C.US,D,20181018,000000,22.15,22.7594,22.15,22.595,16197,0
+FRT_C.US,D,20181019,000000,22.56,22.7036,22.1854,22.68,14344,0
+FRT_C.US,D,20181022,000000,22.7,22.77,22.406,22.7,6510,0
+FRT_C.US,D,20181023,000000,22.65,22.65,22.38,22.38,6027,0
+FRT_C.US,D,20181024,000000,22.53,23.31,22.4,22.7172,20539,0
+FRT_C.US,D,20181025,000000,22.72,22.9306,22.531,22.72,11773,0
+FRT_C.US,D,20181026,000000,22.96,23.3,22.3947,22.9,6017,0
+FRT_C.US,D,20181029,000000,22.829,23.93,22.7418,23.18,18124,0
+FRT_C.US,D,20181030,000000,23.3,23.469,22.51,22.87,22182,0
+FRT_C.US,D,20181031,000000,23.4,23.7901,22.7354,23.669,15242,0
+FRT_C.US,D,20181101,000000,23.18,23.8799,23.18,23.7,10933,0
+FRT_C.US,D,20181102,000000,23.61,23.61,23.25,23.25,13519,0
+FRT_C.US,D,20181105,000000,23.47,23.66,23.0907,23.0934,13030,0
+FRT_C.US,D,20181106,000000,23.25,23.6638,22.8327,22.98,9129,0
+FRT_C.US,D,20181107,000000,22.92,23.3465,22.71,22.71,14855,0
+FRT_C.US,D,20181108,000000,22.78,22.88,22.69,22.75,7846,0
+FRT_C.US,D,20181109,000000,22.5,22.6799,22.5,22.57,3977,0
+FRT_C.US,D,20181112,000000,22.5,23.0449,22.5,22.55,5874,0
+FRT_C.US,D,20181113,000000,23.04,23.04,22.6105,22.93,8266,0
+FRT_C.US,D,20181114,000000,22.87,23.317,22.22,22.22,46375,0
+FRT_C.US,D,20181115,000000,22.3,22.5871,22.2,22.27,10061,0
+FRT_C.US,D,20181116,000000,22.1281,22.39,22.11,22.38,5612,0
+FRT_C.US,D,20181119,000000,22.15,22.542,22.02,22.1,5810,0
+FRT_C.US,D,20181120,000000,22,22.06,21.82,21.99,24678,0
+FRT_C.US,D,20181121,000000,21.895,22.3848,21.7101,21.8487,1991,0
+FRT_C.US,D,20181123,000000,21.75,22.285,21.7101,21.77,4708,0
+FRT_C.US,D,20181126,000000,21.99,21.99,21.5,21.5,9610,0
+FRT_C.US,D,20181127,000000,21.5,21.5698,21.25,21.3599,16331,0
+FRT_C.US,D,20181128,000000,21.3,21.6373,21.3,21.33,11966,0
+FRT_C.US,D,20181129,000000,21.34,21.4543,21.25,21.25,7346,0
+FRT_C.US,D,20181130,000000,21.25,21.25,20.58,20.79,24676,0
+FRT_C.US,D,20181203,000000,20.91,21.1681,20.8291,20.8617,13407,0
+FRT_C.US,D,20181204,000000,20.88,20.88,20.53,20.62,21333,0
+FRT_C.US,D,20181206,000000,20.55,21.0884,20.52,20.8599,18194,0
+FRT_C.US,D,20181207,000000,20.9,21.23,20.9,21.15,10827,0
+FRT_C.US,D,20181210,000000,21.15,21.28,21.1,21.1,19824,0
+FRT_C.US,D,20181211,000000,21.4,21.5133,20.84,20.9962,28768,0
+FRT_C.US,D,20181212,000000,21.32,21.37,20.9338,21.37,11565,0
+FRT_C.US,D,20181213,000000,21.37,21.37,20.8473,21.02,28479,0
+FRT_C.US,D,20181214,000000,20.87,21.3,20.8323,21.005,21442,0
+FRT_C.US,D,20181217,000000,21.07,21.085,20.8,21.03,33655,0
+FRT_C.US,D,20181218,000000,20.77,21.01,20.66,20.69,50366,0
+FRT_C.US,D,20181219,000000,20.7,20.809,20.7,20.8,40464,0
+FRT_C.US,D,20181220,000000,20.65,21,20.51,21,55805,0
+FRT_C.US,D,20181221,000000,21,21,20.77,20.793,25690,0
+FRT_C.US,D,20181224,000000,20.8,21.1857,20.8,20.85,12336,0
+FRT_C.US,D,20181226,000000,20.99,21.2757,20.7,21.03,21230,0
+FRT_C.US,D,20181227,000000,20.92,20.92,20.7,20.8,12596,0
+FRT_C.US,D,20181228,000000,20.76,21.02,20.72,20.95,45341,0
+FRT_C.US,D,20181231,000000,20.85,21.2075,20.66,20.85,34133,0
+FRT_C.US,D,20190102,000000,20.78,21.14,20.75,21.07,9932,0
+FRT_C.US,D,20190103,000000,20.96,21.3527,20.96,21.21,15466,0
+FRT_C.US,D,20190104,000000,21.4,22.09,21.26,21.624,12346,0
+FRT_C.US,D,20190107,000000,21.7,22.1,21.655,21.66,24982,0
+FRT_C.US,D,20190108,000000,21.74,21.91,21.73,21.84,14092,0
+FRT_C.US,D,20190109,000000,21.76,21.91,21.7,21.715,9681,0
+FRT_C.US,D,20190110,000000,21.72,21.74,21.61,21.7298,10811,0
+FRT_C.US,D,20190111,000000,21.61,22.21,21.61,22.21,19260,0
+FRT_C.US,D,20190114,000000,21.9,22.14,21.9,22,13474,0
+FRT_C.US,D,20190115,000000,22.11,22.11,21.93,22.0286,20464,0
+FRT_C.US,D,20190116,000000,22.15,22.16,21.73,21.73,25132,0
+FRT_C.US,D,20190117,000000,21.73,22.12,21.52,22.12,11036,0
+FRT_C.US,D,20190118,000000,22.07,22.08,21.43,21.54,39012,0
+FRT_C.US,D,20190122,000000,21.59,21.6855,21.42,21.62,30595,0
+FRT_C.US,D,20190123,000000,21.55,21.8227,21.55,21.66,5312,0
+FRT_C.US,D,20190124,000000,21.65,21.73,21.5265,21.73,35988,0
+FRT_C.US,D,20190125,000000,21.72,22.0779,21.69,21.94,33161,0
+FRT_C.US,D,20190128,000000,21.92,22.1,21.78,22.03,17693,0
+FRT_C.US,D,20190129,000000,21.91,22.27,21.86,22.27,10453,0
+FRT_C.US,D,20190130,000000,22.25,22.65,22.2101,22.61,15727,0
+FRT_C.US,D,20190131,000000,22.38,22.69,22.355,22.68,28881,0
+FRT_C.US,D,20190201,000000,22.68,22.95,22.5545,22.93,24722,0
+FRT_C.US,D,20190204,000000,22.93,23.27,22.9101,23.27,17352,0
+FRT_C.US,D,20190205,000000,23.19,24.3836,23.1695,24.13,42118,0
+FRT_C.US,D,20190206,000000,23.9004,24.39,23.6232,24.39,13581,0
+FRT_C.US,D,20190207,000000,24.01,24.25,23.8286,23.86,31818,0
+FRT_C.US,D,20190208,000000,23.85,23.9698,23.77,23.9698,9161,0
+FRT_C.US,D,20190211,000000,23.87,24.12,23.75,23.75,6230,0
+FRT_C.US,D,20190212,000000,24.09,24.09,23.48,24.03,10149,0
+FRT_C.US,D,20190213,000000,23.88,23.96,23.7359,23.92,3485,0
+FRT_C.US,D,20190214,000000,23.7648,23.94,23.75,23.8126,7316,0
+FRT_C.US,D,20190215,000000,23.86,23.98,23.75,23.98,5164,0
+FRT_C.US,D,20190219,000000,24.06,24.06,23.75,23.785,69014,0
+FRT_C.US,D,20190220,000000,23.8,23.95,23.78,23.79,34560,0
+FRT_C.US,D,20190221,000000,23.79,23.8445,23.77,23.77,2627,0
+FRT_C.US,D,20190222,000000,23.87,23.87,23.75,23.75,20362,0
+FRT_C.US,D,20190225,000000,23.8,23.8491,23.58,23.65,22894,0
+FRT_C.US,D,20190226,000000,23.88,23.88,23.65,23.65,23344,0
+FRT_C.US,D,20190227,000000,23.81,23.81,23.44,23.69,15780,0
+FRT_C.US,D,20190228,000000,23.69,23.69,23.11,23.11,142922,0
+FRT_C.US,D,20190301,000000,23.21,23.35,23.2,23.27,24252,0
+FRT_C.US,D,20190304,000000,23.34,23.4,23.18,23.34,15599,0
+FRT_C.US,D,20190305,000000,23.34,23.38,23.19,23.38,12092,0
+FRT_C.US,D,20190306,000000,23.36,23.55,23.3258,23.43,17209,0
+FRT_C.US,D,20190307,000000,23.28,23.49,23.18,23.18,16527,0
+FRT_C.US,D,20190308,000000,23.18,23.334,23.13,23.3,7937,0
+FRT_C.US,D,20190311,000000,23.34,23.45,23.25,23.25,14031,0
+FRT_C.US,D,20190312,000000,23.27,23.4,23.25,23.4,24181,0
+FRT_C.US,D,20190313,000000,23.31,23.545,23.31,23.54,12897,0
+FRT_C.US,D,20190314,000000,23.5,23.73,23.5,23.68,17396,0
+FRT_C.US,D,20190315,000000,23.61,23.85,23.61,23.81,11524,0
+FRT_C.US,D,20190318,000000,23.76,23.8799,23.76,23.7691,10530,0
+FRT_C.US,D,20190319,000000,23.79,23.79,23.63,23.63,9783,0
+FRT_C.US,D,20190320,000000,23.63,23.69,23.4139,23.68,23419,0
+FRT_C.US,D,20190321,000000,23.62,23.8,23.605,23.66,14799,0
+FRT_C.US,D,20190322,000000,23.71,23.71,23.5346,23.66,3814,0
+FRT_C.US,D,20190325,000000,23.66,23.69,23.5801,23.69,13548,0
+FRT_C.US,D,20190326,000000,23.69,23.69,23.5,23.52,9449,0
+FRT_C.US,D,20190327,000000,23.6,23.65,23.55,23.57,5824,0
+FRT_C.US,D,20190328,000000,23.67,23.67,23.6,23.66,54089,0
+FRT_C.US,D,20190329,000000,23.47,23.68,23.275,23.68,35661,0
+FRT_C.US,D,20190401,000000,23.73,24,23.7165,24,16211,0
+FRT_C.US,D,20190402,000000,24,24,23.8708,24,15737,0
+FRT_C.US,D,20190403,000000,24,24.14,23.86,24.1,21207,0
+FRT_C.US,D,20190404,000000,24.12,24.2328,23.91,24.2144,13905,0
+FRT_C.US,D,20190405,000000,24.24,24.28,24.1001,24.28,5936,0
+FRT_C.US,D,20190408,000000,24.2,24.3056,24.2,24.3056,7286,0
+FRT_C.US,D,20190409,000000,24.38,24.4,24.1568,24.1568,15438,0
+FRT_C.US,D,20190410,000000,24.2,24.38,24.16,24.16,25985,0
+FRT_C.US,D,20190411,000000,24.33,24.33,24.16,24.18,3101,0
+FRT_C.US,D,20190412,000000,24.19,24.35,24.18,24.181,7874,0
+FRT_C.US,D,20190415,000000,24.2,24.3095,24.2,24.3,6829,0
+FRT_C.US,D,20190416,000000,24.2,24.33,24.2,24.29,9776,0
+FRT_C.US,D,20190417,000000,24.4,24.4,24.24,24.4,10952,0
+FRT_C.US,D,20190418,000000,24.29,24.3172,24.13,24.15,13811,0
+FRT_C.US,D,20190422,000000,24.32,24.32,24.13,24.2,7790,0
+FRT_C.US,D,20190423,000000,24.13,24.3,24.065,24.13,16450,0
+FRT_C.US,D,20190424,000000,24.26,24.26,24.07,24.07,21726,0
+FRT_C.US,D,20190425,000000,24.09,24.09,23.99,24.02,15670,0
+FRT_C.US,D,20190426,000000,24.21,24.21,23.99,23.99,6363,0
+FRT_C.US,D,20190429,000000,24.05,24.1405,24,24.11,13209,0
+FRT_C.US,D,20190430,000000,24.27,24.27,24.05,24.08,22765,0
+FRT_C.US,D,20190501,000000,24.31,24.31,24.05,24.1,60414,0
+FRT_C.US,D,20190502,000000,24.16,24.16,24.073,24.11,12488,0
+FRT_C.US,D,20190503,000000,24.12,24.12,24.021,24.07,6240,0
+FRT_C.US,D,20190506,000000,24.12,24.1214,24.015,24.03,16527,0
+FRT_C.US,D,20190507,000000,24.09,24.2,24,24,18120,0
+FRT_C.US,D,20190508,000000,24.16,24.17,24,24.17,8908,0
+FRT_C.US,D,20190509,000000,24.26,24.26,24.15,24.22,5201,0
+FRT_C.US,D,20190510,000000,24.27,24.27,24.14,24.23,7055,0
+FRT_C.US,D,20190513,000000,24.12,24.25,24.12,24.1725,5327,0
+FRT_C.US,D,20190514,000000,24.23,24.3609,24.1,24.3609,98358,0
+FRT_C.US,D,20190515,000000,24.41,24.53,24.31,24.51,6854,0
+FRT_C.US,D,20190516,000000,24.51,24.69,24.51,24.67,16109,0
+FRT_C.US,D,20190517,000000,24.68,24.7232,24.6492,24.71,12223,0
+FRT_C.US,D,20190520,000000,24.74,24.74,24.6,24.63,12008,0
+FRT_C.US,D,20190521,000000,24.63,24.7462,24.63,24.7,5158,0
+FRT_C.US,D,20190522,000000,24.75,24.8,24.56,24.769,19472,0
+FRT_C.US,D,20190523,000000,24.77,24.8,24.6,24.8,16803,0
+FRT_C.US,D,20190524,000000,24.8,24.89,24.63,24.89,18785,0
+FRT_C.US,D,20190528,000000,24.9,24.94,24.835,24.84,25613,0
+FRT_C.US,D,20190529,000000,24.89,24.89,24.8,24.84,11898,0
+FRT_C.US,D,20190530,000000,24.93,24.94,24.839,24.94,10389,0
+FRT_C.US,D,20190531,000000,24.94,24.95,24.85,24.95,9002,0
+FRT_C.US,D,20190603,000000,24.95,24.95,24.8571,24.94,9122,0
+FRT_C.US,D,20190604,000000,24.94,25.08,24.9034,24.99,16184,0
+FRT_C.US,D,20190605,000000,25.09,25.09,24.9,24.9,15646,0
+FRT_C.US,D,20190606,000000,24.98,25.08,24.98,25,12018,0
+FRT_C.US,D,20190607,000000,25.08,25.08,25.02,25.05,6896,0
+FRT_C.US,D,20190610,000000,25.08,25.11,25.01,25.09,9576,0
+FRT_C.US,D,20190611,000000,25.18,25.18,25.01,25.02,11458,0
+FRT_C.US,D,20190612,000000,25.1,25.1,25.02,25.0934,5460,0
+FRT_C.US,D,20190613,000000,25.19,25.19,25.03,25.094,25730,0
+FRT_C.US,D,20190614,000000,25.1479,25.19,25.04,25.16,10133,0
+FRT_C.US,D,20190617,000000,25.16,25.189,25.06,25.1,10575,0
+FRT_C.US,D,20190618,000000,25.2,25.2,25.06,25.12,21162,0
+FRT_C.US,D,20190619,000000,25.15,25.1893,24.94,24.94,25419,0
+FRT_C.US,D,20190620,000000,24.74,25.1221,24.74,24.94,33602,0
+FRT_C.US,D,20190621,000000,25,25,24.94,24.94,8131,0
+FRT_C.US,D,20190624,000000,24.82,24.936,24.82,24.83,17100,0
+FRT_C.US,D,20190625,000000,24.95,24.99,24.83,24.88,26507,0
+FRT_C.US,D,20190626,000000,24.9,24.9341,24.8584,24.9,23814,0
+FRT_C.US,D,20190627,000000,24.95,24.95,24.86,24.86,16015,0
+FRT_C.US,D,20190628,000000,24.96,24.96,24.54,24.54,93162,0
+FRT_C.US,D,20190701,000000,24.66,24.86,24.65,24.8,56515,0
+FRT_C.US,D,20190702,000000,24.84,24.98,24.7871,24.87,13283,0
+FRT_C.US,D,20190703,000000,24.82,24.96,24.82,24.91,10119,0
+FRT_C.US,D,20190705,000000,24.78,24.85,24.7712,24.84,25733,0
+FRT_C.US,D,20190708,000000,24.85,24.85,24.75,24.76,19141,0
+FRT_C.US,D,20190709,000000,24.74,24.825,24.61,24.75,20578,0
+FRT_C.US,D,20190710,000000,24.76,24.94,24.7391,24.89,11341,0
+FRT_C.US,D,20190711,000000,24.94,24.94,24.9,24.91,6140,0
+FRT_C.US,D,20190712,000000,24.97,24.98,24.91,24.96,9823,0
+FRT_C.US,D,20190715,000000,24.98,25.05,24.93,24.95,21818,0
+FRT_C.US,D,20190716,000000,25.07,25.07,24.91,25.03,18022,0
+FRT_C.US,D,20190717,000000,25.07,25.1699,25.05,25.07,16726,0
+FRT_C.US,D,20190718,000000,25.18,25.253,25.1298,25.2,15872,0
+FRT_C.US,D,20190719,000000,25.08,25.23,25.08,25.16,15261,0
+FRT_C.US,D,20190722,000000,25.1145,25.23,25.1145,25.16,10643,0
+FRT_C.US,D,20190723,000000,25.23,25.26,25.07,25.1,16283,0
+FRT_C.US,D,20190724,000000,25.19,25.19,25.07,25.11,10576,0
+FRT_C.US,D,20190725,000000,25.23,25.23,25.03,25.08,17587,0
+FRT_C.US,D,20190726,000000,25,25.15,25,25.05,11085,0
+FRT_C.US,D,20190729,000000,25.05,25.32,25.03,25.14,26480,0
+FRT_C.US,D,20190730,000000,25.14,25.32,25.14,25.2,16819,0
+FRT_C.US,D,20190731,000000,25.16,25.35,24.9,25.35,42070,0
+FRT_C.US,D,20190801,000000,25.35,25.45,25.13,25.45,19373,0
+FRT_C.US,D,20190802,000000,25.4,25.45,25.36,25.43,5957,0
+FRT_C.US,D,20190805,000000,25.34,25.35,25.161,25.22,8007,0
+FRT_C.US,D,20190806,000000,25.4,25.4,25.23,25.25,11022,0
+FRT_C.US,D,20190807,000000,25.22,25.328,25.174,25.26,14716,0
+FRT_C.US,D,20190808,000000,25.342,25.41,25.3322,25.35,3955,0
+FRT_C.US,D,20190809,000000,25.3617,25.4201,25.3268,25.4,3292,0
+FRT_C.US,D,20190812,000000,25.34,25.46,25.34,25.46,4990,0
+FRT_C.US,D,20190813,000000,25.46,25.64,25.427,25.5,14728,0
+FRT_C.US,D,20190814,000000,25.63,25.67,25.5001,25.6228,8635,0
+FRT_C.US,D,20190815,000000,25.6287,25.98,25.625,25.98,15747,0
+FRT_C.US,D,20190816,000000,25.76,25.9891,25.76,25.88,9703,0
+FRT_C.US,D,20190819,000000,25.908,25.9194,25.69,25.7672,14011,0
+FRT_C.US,D,20190820,000000,25.75,25.864,25.73,25.8,16355,0
+FRT_C.US,D,20190821,000000,25.81,25.98,25.79,25.84,15714,0
+FRT_C.US,D,20190822,000000,25.83,25.9267,25.75,25.89,303778,0
+FRT_C.US,D,20190823,000000,25.89,25.89,25.8038,25.82,9984,0
+FRT_C.US,D,20190826,000000,25.82,25.93,25.82,25.85,9095,0
+FRT_C.US,D,20190827,000000,25.8,25.86,25.8,25.81,6171,0
+FRT_C.US,D,20190828,000000,25.81,25.9,25.81,25.84,145281,0
+FRT_C.US,D,20190829,000000,25.84,25.9437,25.84,25.87,8123,0
+FRT_C.US,D,20190830,000000,25.84,25.915,25.79,25.9,24956,0
+FRT_C.US,D,20190903,000000,25.9,25.9,25.75,25.89,4185,0
+FRT_C.US,D,20190904,000000,25.76,26.04,25.7399,26.04,23522,0
+FRT_C.US,D,20190905,000000,25.9,25.9,25.78,25.83,67562,0
+FRT_C.US,D,20190906,000000,25.855,25.93,25.81,25.9029,11880,0
+FRT_C.US,D,20190909,000000,25.85,25.9645,25.85,25.942,16660,0
+FRT_C.US,D,20190910,000000,25.956,25.956,25.8521,25.8521,20611,0
+FRT_C.US,D,20190911,000000,25.73,25.9222,25.689,25.83,11370,0
+FRT_C.US,D,20190912,000000,25.75,25.91,25.7,25.91,4812,0
+FRT_C.US,D,20190913,000000,25.77,25.95,25.54,25.7708,18939,0
+FRT_C.US,D,20190916,000000,25.679,25.83,25.615,25.82,6915,0
+FRT_C.US,D,20190917,000000,25.75,25.84,25.7308,25.8,22688,0
+FRT_C.US,D,20190918,000000,25.89,26,25.8292,26,12837,0
+FRT_C.US,D,20190919,000000,25.95,26.09,25.95,25.95,74640,0
+FRT_C.US,D,20190920,000000,25.7,25.7,25.11,25.5,10683,0
+FRT_C.US,D,20190923,000000,25.32,25.8,25.32,25.67,23726,0
+FRT_C.US,D,20190924,000000,25.8,25.85,25.67,25.67,18141,0
+FRT_C.US,D,20190925,000000,25.67,25.7,25.56,25.61,4348,0
+FRT_C.US,D,20190926,000000,25.47,25.7,25.47,25.69,6101,0
+FRT_C.US,D,20190927,000000,25.57,25.69,25.57,25.69,12150,0
+FRT_C.US,D,20190930,000000,25.59,25.69,25.26,25.26,86424,0
+FRT_C.US,D,20191001,000000,25.38,25.45,25.31,25.3212,19242,0
+FRT_C.US,D,20191002,000000,25.13,25.29,25.01,25.29,30626,0
+FRT_C.US,D,20191003,000000,25.28,25.28,25.09,25.28,9375,0
+FRT_C.US,D,20191004,000000,25.21,25.4,25.17,25.25,25156,0
+FRT_C.US,D,20191007,000000,25.18,25.2812,25.12,25.22,21319,0
+FRT_C.US,D,20191008,000000,25.14,25.39,25.13,25.27,24686,0
+FRT_C.US,D,20191009,000000,25.29,25.45,25.29,25.41,10681,0
+FRT_C.US,D,20191010,000000,25.49,25.51,25.33,25.51,15118,0
+FRT_C.US,D,20191011,000000,25.59,25.97,25.53,25.97,50216,0
+FRT_C.US,D,20191014,000000,25.72,26.01,25.72,26,6569,0
+FRT_C.US,D,20191015,000000,26.01,26.01,25.88,25.91,15661,0
+FRT_C.US,D,20191016,000000,25.9,26.09,25.9,26.09,11576,0
+FRT_C.US,D,20191017,000000,25.95,26.22,25.95,26.08,36561,0
+FRT_C.US,D,20191018,000000,26.05,26.28,25.95,26.14,15812,0
+FRT_C.US,D,20191021,000000,26.1,26.1,25.91,26.01,12530,0
+FRT_C.US,D,20191022,000000,26,26,25.84,25.93,5833,0
+FRT_C.US,D,20191023,000000,25.82,26.244,25.82,26.17,8199,0
+FRT_C.US,D,20191024,000000,26.08,26.24,26.05,26.05,21786,0
+FRT_C.US,D,20191025,000000,25.96,26.0329,25.96,25.99,11162,0
+FRT_C.US,D,20191028,000000,25.97,26.0725,25.77,25.84,11280,0
+FRT_C.US,D,20191029,000000,25.75,25.92,25.65,25.75,15633,0
+FRT_C.US,D,20191030,000000,25.74,25.76,25.56,25.64,13185,0
+FRT_C.US,D,20191031,000000,25.66,25.814,25.64,25.7,52068,0
+FRT_C.US,D,20191101,000000,25.51,25.875,25.51,25.67,4493,0
+FRT_C.US,D,20191104,000000,25.91,25.91,25.77,25.77,4483,0
+FRT_C.US,D,20191105,000000,25.75,25.8204,25.73,25.73,3148,0
+FRT_C.US,D,20191106,000000,25.55,25.6426,25.318,25.41,12177,0
+FRT_C.US,D,20191107,000000,25.41,25.41,25.205,25.21,2172,0
+FRT_C.US,D,20191108,000000,25.29,25.4,25.1366,25.38,10096,0
+FRT_C.US,D,20191111,000000,25.41,25.41,25.166,25.3687,15240,0
+FRT_C.US,D,20191112,000000,25.34,25.3702,25.34,25.3702,3166,0
+FRT_C.US,D,20191113,000000,25.35,25.5,25.34,25.4,5297,0
+FRT_C.US,D,20191114,000000,25.39,25.5,25.39,25.5,12670,0
+FRT_C.US,D,20191115,000000,25.41,25.48,25.385,25.48,9130,0
+FRT_C.US,D,20191118,000000,25.37,25.46,25.28,25.46,11420,0
+FRT_C.US,D,20191119,000000,25.32,25.51,25.32,25.498,24503,0
+FRT_C.US,D,20191120,000000,25.37,25.63,25.37,25.63,9070,0
+FRT_C.US,D,20191121,000000,25.43,25.58,25.43,25.53,10591,0
+FRT_C.US,D,20191122,000000,25.57,25.57,25.43,25.52,13741,0
+FRT_C.US,D,20191125,000000,25.52,25.57,25.457,25.505,4965,0
+FRT_C.US,D,20191126,000000,25.37,25.485,25.37,25.47,5771,0
+FRT_C.US,D,20191127,000000,25.43,25.5619,25.43,25.47,7091,0
+FRT_C.US,D,20191129,000000,25.61,25.62,25.5,25.62,13829,0
+FRT_C.US,D,20191202,000000,25.6,25.6,25.328,25.39,3365,0
+FRT_C.US,D,20191203,000000,25.35,25.5002,25.35,25.44,16611,0
+FRT_C.US,D,20191204,000000,25.46,25.64,25.45,25.55,120153,0
+FRT_C.US,D,20191205,000000,25.63,25.63,25.52,25.52,5170,0
+FRT_C.US,D,20191206,000000,25.47,25.59,25.47,25.578,6081,0
+FRT_C.US,D,20191209,000000,25.49,25.6444,25.4796,25.61,6864,0
+FRT_C.US,D,20191210,000000,25.56,25.81,25.55,25.81,15415,0
+FRT_C.US,D,20191211,000000,25.81,25.81,25.635,25.81,2965,0
+FRT_C.US,D,20191212,000000,25.84,25.84,25.64,25.79,3700,0
+FRT_C.US,D,20191213,000000,25.66,25.95,25.66,25.95,4417,0
+FRT_C.US,D,20191216,000000,26,26,25.951,25.9979,2133,0
+FRT_C.US,D,20191217,000000,26,26.1,25.92,25.92,14606,0
+FRT_C.US,D,20191218,000000,26.03,26.03,25.886,25.95,104857,0
+FRT_C.US,D,20191219,000000,25.95,26.03,25.9,25.98,102285,0
+FRT_C.US,D,20191220,000000,26.03,26.03,25.93,25.9636,5417,0
+FRT_C.US,D,20191223,000000,25.99,26.059,25.9811,26.01,81489,0
+FRT_C.US,D,20191224,000000,26.09,26.15,26.02,26.15,3455,0
+FRT_C.US,D,20191226,000000,26.21,26.21,26.01,26.01,10416,0
+FRT_C.US,D,20191227,000000,26.2,26.2,26.02,26.12,11040,0
+FRT_C.US,D,20191230,000000,26.15,26.15,25.94,26.01,14776,0
+FRT_C.US,D,20191231,000000,25.69,25.74,25.52,25.74,7707,0
+FRT_C.US,D,20200102,000000,25.68,26.05,25.68,26.0298,10870,0
+FRT_C.US,D,20200103,000000,26.04,26.2228,25.9,25.95,20059,0
+FRT_C.US,D,20200106,000000,25.71,25.9683,25.71,25.82,14775,0
+FRT_C.US,D,20200107,000000,25.93,25.93,25.811,25.89,5436,0
+FRT_C.US,D,20200108,000000,25.95,26,25.94,26,6082,0
+FRT_C.US,D,20200109,000000,25.96,25.96,25.81,25.96,11318,0
+FRT_C.US,D,20200110,000000,25.96,26.06,25.9,26,4601,0
+FRT_C.US,D,20200113,000000,26.06,26.18,25.9941,26.18,3797,0
+FRT_C.US,D,20200114,000000,26.18,26.33,25.98,26.33,20160,0
+FRT_C.US,D,20200115,000000,26.33,26.33,26.15,26.19,4574,0
+FRT_C.US,D,20200116,000000,26.19,26.19,26.1,26.12,3615,0
+FRT_C.US,D,20200117,000000,26.17,26.2221,26.02,26.02,9302,0
+FRT_C.US,D,20200121,000000,26.11,26.19,26.0222,26.05,6326,0
+FRT_C.US,D,20200122,000000,26.15,26.25,26.1184,26.1842,12053,0
+FRT_C.US,D,20200123,000000,26.25,26.25,26.18,26.25,2069,0
+FRT_C.US,D,20200124,000000,26.25,26.25,26.0795,26.2,3469,0
+FRT_C.US,D,20200127,000000,25.95,26.1221,25.95,26.0944,6600,0
+FRT_C.US,D,20200128,000000,26.04,26.186,26.04,26.12,6552,0
+FRT_C.US,D,20200129,000000,26.03,26.16,26.03,26.1403,7461,0
+FRT_C.US,D,20200130,000000,26.11,26.18,26.11,26.1799,5992,0
+FRT_C.US,D,20200131,000000,26.18,26.19,25.96,26.19,11109,0
+FRT_C.US,D,20200203,000000,26.19,26.19,26.098,26.19,2321,0
+FRT_C.US,D,20200204,000000,26.06,26.23,26.06,26.2203,8677,0
+FRT_C.US,D,20200205,000000,26.225,26.24,26.22,26.24,4441,0
+FRT_C.US,D,20200206,000000,26.24,26.27,26.24,26.27,4823,0
+FRT_C.US,D,20200207,000000,26.28,26.42,26.2087,26.42,4357,0
+FRT_C.US,D,20200210,000000,26.35,26.4225,26.35,26.41,3545,0
+FRT_C.US,D,20200211,000000,26.5542,26.606,26.42,26.42,6769,0
+FRT_C.US,D,20200212,000000,26.41,26.6581,26.41,26.48,2182,0
+FRT_C.US,D,20200213,000000,26.65,26.65,26.436,26.436,2814,0
+FRT_C.US,D,20200214,000000,26.58,26.64,26.496,26.496,2723,0
+FRT_C.US,D,20200218,000000,26.43,26.64,26.43,26.636,4013,0
+FRT_C.US,D,20200219,000000,26.67,26.67,26.2,26.24,13265,0
+FRT_C.US,D,20200220,000000,26.53,26.53,26.2515,26.325,4859,0
+FRT_C.US,D,20200221,000000,26.45,26.4852,26.36,26.414,4577,0
+FRT_C.US,D,20200224,000000,26.25,26.3456,25.97,25.97,21269,0
+FRT_C.US,D,20200225,000000,25.97,25.99,25.49,25.52,24295,0
+FRT_C.US,D,20200226,000000,25.44,25.72,25.35,25.65,9096,0
+FRT_C.US,D,20200227,000000,25.64,25.64,25.11,25.49,11650,0
+FRT_C.US,D,20200228,000000,25.5,25.5,25.01,25.01,88642,0
+FRT_C.US,D,20200302,000000,25.23,25.48,25.05,25.3,30884,0
+FRT_C.US,D,20200303,000000,25.59,25.64,25.3,25.35,10373,0
+FRT_C.US,D,20200304,000000,25.37,25.6933,25.37,25.6,8574,0
+FRT_C.US,D,20200305,000000,25.52,25.6,25.39,25.39,7443,0
+FRT_C.US,D,20200306,000000,25.3,25.3,25.035,25.16,11835,0
+FRT_C.US,D,20200309,000000,24.99,24.99,24.55,24.61,42601,0
+FRT_C.US,D,20200310,000000,25.06,25.286,24.8,25.09,25549,0
+FRT_C.US,D,20200311,000000,25.09,25.7767,24.757,25.1,20068,0
+FRT_C.US,D,20200312,000000,23.56,24.4433,23,23,24199,0
+FRT_C.US,D,20200313,000000,24,24.46,22.8324,24.46,28034,0
+FRT_C.US,D,20200316,000000,21.8,22.4375,21.064,21.35,36248,0
+FRT_C.US,D,20200317,000000,21.06,21.1753,20.12,20.31,70121,0
+FRT_C.US,D,20200318,000000,20.25,20.333,17.88,19.11,99386,0
+FRT_C.US,D,20200319,000000,18.06,20.97,16.01,20.8,52673,0
+FRT_C.US,D,20200320,000000,19.703,21.34,19.703,20.08,17874,0
+FRT_C.US,D,20200323,000000,19.1022,20.565,19.08,19.09,35217,0
+FRT_C.US,D,20200324,000000,19.2326,20.83,19.2326,20,8002,0
+FRT_C.US,D,20200325,000000,21.254,23.99,21.254,22.4744,30962,0
+FRT_C.US,D,20200326,000000,22.5,23.34,22.005,22.4893,105124,0
+FRT_C.US,D,20200327,000000,23.3,23.3,21.07,21.85,42492,0
+FRT_C.US,D,20200330,000000,21.11,22.6941,20.9,22.3045,41505,0
+FRT_C.US,D,20200331,000000,22.57,22.62,22.25,22.49,6995,0
+FRT_C.US,D,20200401,000000,21.4667,22.79,21.4667,22.79,29446,0
+FRT_C.US,D,20200402,000000,21.61,22.58,21.53,22.58,13295,0
+FRT_C.US,D,20200403,000000,23.11,23.3,21.55,23.3,26695,0
+FRT_C.US,D,20200406,000000,23,23.2506,22.9,23.205,33913,0
+FRT_C.US,D,20200407,000000,23.7686,24,23.405,23.99,25240,0
+FRT_C.US,D,20200408,000000,23.45,24.35,23.41,24.1,29845,0
+FRT_C.US,D,20200409,000000,24,24.82,23.7905,24.25,12567,0
+FRT_C.US,D,20200413,000000,24.25,24.25,24.0979,24.0979,1894,0
+FRT_C.US,D,20200414,000000,24.25,24.45,23.22,24.2051,32765,0
+FRT_C.US,D,20200415,000000,24.24,24.24,24.01,24.045,10141,0
+FRT_C.US,D,20200416,000000,24,24.2,24,24.1502,10917,0
+FRT_C.US,D,20200417,000000,24.02,24.466,24.02,24.02,15536,0
+FRT_C.US,D,20200420,000000,24,24.27,24,24.25,3113,0
+FRT_C.US,D,20200421,000000,24.06,24.18,23.42,23.8512,11193,0
+FRT_C.US,D,20200422,000000,24,24.0197,23.7,23.895,16491,0
+FRT_C.US,D,20200423,000000,24,24.89,23.9,24.65,7854,0
+FRT_C.US,D,20200424,000000,24.94,24.94,24.66,24.81,2703,0
+FRT_C.US,D,20200427,000000,24.85,25,24.82,24.95,13810,0
+FRT_C.US,D,20200428,000000,24.91,25.04,24.726,24.87,9530,0
+FRT_C.US,D,20200429,000000,24.89,24.8999,24.71,24.85,9506,0
+FRT_C.US,D,20200430,000000,25,25,24.45,24.45,21344,0
+FRT_C.US,D,20200501,000000,24.4,24.645,24.4,24.425,12003,0
+FRT_C.US,D,20200504,000000,24.42,24.82,24.42,24.82,2346,0
+FRT_C.US,D,20200505,000000,24.83,24.92,24.83,24.859,2553,0
+FRT_C.US,D,20200506,000000,24.48,24.8,24.48,24.605,5523,0
+FRT_C.US,D,20200507,000000,24.55,24.87,24.55,24.87,2043,0
+FRT_C.US,D,20200508,000000,24.71,24.84,24.71,24.84,1023,0
+FRT_C.US,D,20200511,000000,24.63,25,24.63,24.78,12197,0
+FRT_C.US,D,20200512,000000,24.75,25.03,24.6,25.03,5404,0
+FRT_C.US,D,20200513,000000,24.6,25.04,24.588,24.588,10047,0
+FRT_C.US,D,20200514,000000,24.34,24.87,24.34,24.8,6945,0
+FRT_C.US,D,20200515,000000,24.506,24.85,24.45,24.5,5248,0
+FRT_C.US,D,20200518,000000,24.5,24.605,24.4,24.43,33486,0
+FRT_C.US,D,20200519,000000,24.55,24.722,24.55,24.61,1876,0
+FRT_C.US,D,20200520,000000,24.33,24.85,24.31,24.85,3486,0
+FRT_C.US,D,20200521,000000,24.61,24.87,24.61,24.7904,1418,0
+FRT_C.US,D,20200522,000000,24.9,24.9,24.77,24.79,4165,0
+FRT_C.US,D,20200526,000000,24.825,25.19,24.825,25.18,21882,0
+FRT_C.US,D,20200527,000000,25.2,25.2,25.06,25.12,5244,0
+FRT_C.US,D,20200528,000000,25.2,25.29,25.16,25.18,4045,0
+FRT_C.US,D,20200529,000000,25.24,25.39,25.14,25.39,5898,0
+FRT_C.US,D,20200601,000000,25.07,25.48,25.07,25.3988,4761,0
+FRT_C.US,D,20200602,000000,25.5,25.5,24.975,25.49,7856,0
+FRT_C.US,D,20200603,000000,25.4,25.4,24.99,24.99,20595,0
+FRT_C.US,D,20200604,000000,24.95,25.185,24.9259,24.93,7640,0
+FRT_C.US,D,20200605,000000,25.14,25.31,25.01,25.03,5010,0
+FRT_C.US,D,20200608,000000,25.04,25.28,24.94,24.95,173698,0
+FRT_C.US,D,20200609,000000,25,25.09,24.65,24.65,18837,0
+FRT_C.US,D,20200610,000000,24.65,24.91,24.65,24.75,14778,0
+FRT_C.US,D,20200611,000000,24.66,24.82,24.25,24.25,36745,0
+FRT_C.US,D,20200612,000000,24.37,24.37,24.05,24.33,30581,0
+FRT_C.US,D,20200615,000000,24.2295,24.3,23.9611,24.3,9534,0
+FRT_C.US,D,20200616,000000,24.48,24.7,24.3,24.4,75375,0
+FRT_C.US,D,20200617,000000,24.5,24.77,24.45,24.75,11079,0
+FRT_C.US,D,20200618,000000,24.55,24.765,24.55,24.6798,26612,0
+FRT_C.US,D,20200619,000000,24.78,24.79,24.6,24.6,5971,0
+FRT_C.US,D,20200622,000000,24.695,24.71,24.585,24.7,93569,0
+FRT_C.US,D,20200623,000000,24.6,24.91,24.6,24.85,5068,0
+FRT_C.US,D,20200624,000000,24.76,24.93,24.7449,24.87,7132,0
+FRT_C.US,D,20200625,000000,24.87,24.99,24.83,24.87,9464,0
+FRT_C.US,D,20200626,000000,24.8,24.97,24.8,24.95,8929,0
+FRT_C.US,D,20200629,000000,24.79,24.9188,24.76,24.76,3750,0
+FRT_C.US,D,20200630,000000,24.59,24.6,24.54,24.6,8253,0
+FRT_C.US,D,20200701,000000,24.5,24.75,24.5,24.7,6591,0
+FRT_C.US,D,20200702,000000,24.8021,24.83,24.53,24.6,14357,0
+FRT_C.US,D,20200706,000000,24.6,24.76,24.5455,24.76,5613,0
+FRT_C.US,D,20200707,000000,24.75,24.75,24.48,24.55,5156,0
+FRT_C.US,D,20200708,000000,24.52,24.7,24.38,24.42,7626,0
+FRT_C.US,D,20200709,000000,24.4269,24.6,24.4,24.4,20855,0
+FRT_C.US,D,20200710,000000,24.3,24.5199,24.3,24.32,10407,0
+FRT_C.US,D,20200713,000000,24.33,24.35,24.2,24.22,12207,0
+FRT_C.US,D,20200714,000000,24.09,24.09,23.38,23.419,57486,0
+FRT_C.US,D,20200715,000000,23.64,23.64,23.1,23.57,51568,0
+FRT_C.US,D,20200716,000000,23.5,23.7499,23.21,23.49,37022,0
+FRT_C.US,D,20200717,000000,23.47,23.925,23.47,23.84,23357,0
+FRT_C.US,D,20200720,000000,23.86,24.17,23.8412,24.144,17380,0
+FRT_C.US,D,20200721,000000,24.11,24.402,24.0801,24.23,18058,0
+FRT_C.US,D,20200722,000000,24.32,24.4,24.16,24.38,10808,0
+FRT_C.US,D,20200723,000000,24.42,24.5945,24.39,24.56,181367,0
+FRT_C.US,D,20200724,000000,24.63,24.73,24.6,24.73,12968,0
+FRT_C.US,D,20200727,000000,24.76,24.99,24.75,24.96,8688,0
+FRT_C.US,D,20200728,000000,24.95,25.1211,24.895,25.1211,9126,0
+FRT_C.US,D,20200729,000000,24.91,25.29,24.91,25.29,6449,0
+FRT_C.US,D,20200730,000000,25.1,25.3976,25.1,25.3976,6365,0
+FRT_C.US,D,20200731,000000,25.4,25.59,25.36,25.59,6294,0
+FRT_C.US,D,20200803,000000,25.46,25.78,25.46,25.7102,12358,0
+FRT_C.US,D,20200804,000000,25.78,25.78,25.625,25.75,11964,0
+FRT_C.US,D,20200805,000000,25.67,25.96,25.67,25.7,15457,0
+FRT_C.US,D,20200806,000000,25.55,25.755,25.51,25.67,12428,0
+FRT_C.US,D,20200807,000000,25.6,25.73,25.6,25.73,2722,0
+FRT_C.US,D,20200810,000000,25.63,25.98,25.63,25.98,14171,0
+FRT_C.US,D,20200811,000000,25.915,25.95,25.72,25.7715,7066,0
+FRT_C.US,D,20200812,000000,25.62,25.95,25.62,25.85,6443,0
+FRT_C.US,D,20200813,000000,25.77,26.15,25.7,26.15,12989,0
+FRT_C.US,D,20200814,000000,26.02,26.1,25.915,26.1,10203,0
+FRT_C.US,D,20200817,000000,26.03,26.33,26.02,26.14,17074,0
+FRT_C.US,D,20200818,000000,26.255,26.4,26.2,26.4,6232,0
+FRT_C.US,D,20200819,000000,26.3,26.4,26.3,26.4,6513,0
+FRT_C.US,D,20200820,000000,26.33,26.33,26.254,26.31,26432,0
+FRT_C.US,D,20200821,000000,26.19,26.24,26.17,26.24,5641,0
+FRT_C.US,D,20200824,000000,26.2804,26.385,26.2303,26.31,33882,0
+FRT_C.US,D,20200825,000000,26.25,26.25,26.19,26.2101,7490,0
+FRT_C.US,D,20200826,000000,26.13,26.24,26.13,26.23,13934,0
+FRT_C.US,D,20200827,000000,26.26,26.26,26.24,26.25,6232,0
+FRT_C.US,D,20200828,000000,26.26,26.26,26.17,26.17,4404,0
+FRT_C.US,D,20200831,000000,26.13,26.37,26.08,26.37,30249,0
+FRT_C.US,D,20200901,000000,26.3,26.31,26.15,26.15,5931,0
+FRT_C.US,D,20200902,000000,26.11,26.186,25.86,25.9,16808,0
+FRT_C.US,D,20200903,000000,26.045,26.045,25.725,25.78,2904,0
+FRT_C.US,D,20200904,000000,25.6,25.95,25.5301,25.8,5590,0
+FRT_C.US,D,20200908,000000,25.8,25.82,25.73,25.73,12750,0
+FRT_C.US,D,20200909,000000,25.88,25.88,25.817,25.84,1206,0
+FRT_C.US,D,20200910,000000,25.71,26.2,25.71,26.11,4754,0
+FRT_C.US,D,20200911,000000,26,26.1,26,26.0573,809,0
+FRT_C.US,D,20200914,000000,26.0801,26.41,26.0801,26.29,3214,0
+FRT_C.US,D,20200915,000000,26.34,26.55,26.33,26.55,1543,0
+FRT_C.US,D,20200916,000000,26.46,26.62,26.46,26.6,11251,0
+FRT_C.US,D,20200917,000000,26.58,26.6,26.4729,26.6,1024,0
+FRT_C.US,D,20200918,000000,26.6,26.66,26.465,26.66,10203,0
+FRT_C.US,D,20200921,000000,26.7448,26.7833,26.038,26.44,18285,0
+FRT_C.US,D,20200922,000000,26.45,26.74,26.45,26.72,7010,0
+FRT_C.US,D,20200923,000000,26.7056,26.7056,26.08,26.1,5082,0
+FRT_C.US,D,20200924,000000,26.25,26.25,25.95,26.105,6595,0
+FRT_C.US,D,20200925,000000,26.21,26.68,26.21,26.64,9264,0
+FRT_C.US,D,20200928,000000,26.38,26.74,26.38,26.74,6674,0
+FRT_C.US,D,20200929,000000,26.75,26.82,26.68,26.82,5901,0
+FRT_C.US,D,20200930,000000,26.52,26.87,26.3,26.87,39476,0
+FRT_C.US,D,20201001,000000,26.8,26.93,26.49,26.78,6059,0
+FRT_C.US,D,20201002,000000,26.45,26.953,26.43,26.84,6444,0
+FRT_C.US,D,20201005,000000,26.775,27,26.775,26.86,33747,0
+FRT_C.US,D,20201006,000000,26.86,27.11,26.86,26.89,44649,0
+FRT_C.US,D,20201007,000000,27.0602,27.13,26.93,27.09,5233,0
+FRT_C.US,D,20201008,000000,27.09,27.11,26.92,26.92,6656,0
+FRT_C.US,D,20201009,000000,27.01,27.01,26.89,27,7931,0
+FRT_C.US,D,20201012,000000,27,27.14,26.99,27,9979,0
+FRT_C.US,D,20201013,000000,27.19,27.19,26.89,26.89,105828,0
+FRT_C.US,D,20201014,000000,26.89,26.9,26.89,26.9,2505,0
+FRT_C.US,D,20201015,000000,26.87,26.87,26.65,26.721,36527,0
+FRT_C.US,D,20201016,000000,26.67,26.9373,26.43,26.43,16572,0
+FRT_C.US,D,20201019,000000,26.73,26.81,26.32,26.41,7488,0
+FRT_C.US,D,20201020,000000,26.67,26.67,26.46,26.46,638,0
+FRT_C.US,D,20201021,000000,26.36,26.37,26.1592,26.185,3502,0
+FRT_C.US,D,20201022,000000,26.12,26.46,26.01,26.43,10046,0
+FRT_C.US,D,20201023,000000,26.49,26.78,26.2619,26.75,15610,0
+FRT_C.US,D,20201026,000000,26.82,26.82,26.16,26.2408,19151,0
+FRT_C.US,D,20201027,000000,26.53,26.53,26,26.22,10754,0
+FRT_C.US,D,20201028,000000,26,26,25.5,25.75,12516,0
+FRT_C.US,D,20201029,000000,25.68,25.872,25.6,25.6,23943,0
+FRT_C.US,D,20201030,000000,25.53,25.84,25.53,25.84,11709,0
+FRT_C.US,D,20201102,000000,25.85,26.345,25.8497,26.01,9034,0
+FRT_C.US,D,20201103,000000,26.1178,26.12,25.61,25.61,9064,0
+FRT_C.US,D,20201104,000000,25.66,26.12,25.66,26.05,3135,0
+FRT_C.US,D,20201105,000000,26.41,26.41,26,26,15535,0
+FRT_C.US,D,20201106,000000,26,26.02,25.77,25.78,5745,0
+FRT_C.US,D,20201109,000000,26.04,26.104,25.895,25.98,10393,0
+FRT_C.US,D,20201110,000000,25.99,26.265,25.97,26.1,3630,0
+FRT_C.US,D,20201111,000000,26.38,26.38,26.029,26.17,2383,0
+FRT_C.US,D,20201112,000000,26.2,26.2,26.04,26.07,80582,0
+FRT_C.US,D,20201113,000000,26.165,26.29,26.1,26.29,5521,0
+FRT_C.US,D,20201116,000000,26.57,26.57,26.12,26.49,23797,0
+FRT_C.US,D,20201117,000000,26.49,26.6,26.49,26.6,4059,0
+FRT_C.US,D,20201118,000000,26.7,26.7,26.53,26.54,4342,0
+FRT_C.US,D,20201119,000000,26.515,26.55,26.515,26.54,5359,0
+FRT_C.US,D,20201120,000000,26.7,26.7,26.45,26.45,12920,0
+FRT_C.US,D,20201123,000000,26.77,26.77,26.68,26.68,4224,0
+FRT_C.US,D,20201124,000000,26.8,26.8,26.6,26.6,6714,0
+FRT_C.US,D,20201125,000000,26.79,26.79,26.55,26.55,7662,0
+FRT_C.US,D,20201127,000000,26.79,26.86,26.6,26.86,2358,0
+FRT_C.US,D,20201130,000000,26.88,26.88,26.62,26.63,7791,0
+FRT_C.US,D,20201201,000000,26.83,26.83,26.605,26.605,11704,0
+FRT_C.US,D,20201202,000000,26.58,26.58,26.08,26.09,45858,0
+FRT_C.US,D,20201203,000000,26.17,26.27,26.15,26.22,6725,0
+FRT_C.US,D,20201204,000000,26.22,26.37,26.22,26.26,12510,0
+FRT_C.US,D,20201207,000000,26.25,26.3,26.23,26.25,10398,0
+FRT_C.US,D,20201208,000000,26.23,26.35,26.23,26.35,2099,0
+FRT_C.US,D,20201209,000000,26.33,26.55,26.33,26.35,4401,0
+FRT_C.US,D,20201210,000000,26.54,26.54,26.32,26.43,2797,0
+FRT_C.US,D,20201211,000000,26.43,26.46,26.41,26.46,4911,0
+FRT_C.US,D,20201214,000000,26.5,26.5,26.38,26.5,9536,0
+FRT_C.US,D,20201215,000000,26.4814,26.4814,26.3714,26.45,4408,0
+FRT_C.US,D,20201216,000000,26.36,26.48,26.36,26.44,8020,0
+FRT_C.US,D,20201217,000000,26.4,26.4,26.35,26.4,17276,0
+FRT_C.US,D,20201218,000000,26.33,26.57,26.23,26.5,24365,0
+FRT_C.US,D,20201221,000000,26.44,26.5,26.44,26.46,3268,0
+FRT_C.US,D,20201222,000000,26.48,26.59,26.31,26.41,10134,0
+FRT_C.US,D,20201223,000000,26.44,26.44,26.35,26.37,7195,0
+FRT_C.US,D,20201224,000000,26.3,26.46,26.3,26.46,1496,0
+FRT_C.US,D,20201228,000000,26.53,26.53,26.418,26.43,3501,0
+FRT_C.US,D,20201229,000000,26.53,26.53,26.36,26.36,6088,0
+FRT_C.US,D,20201230,000000,26.5,26.5,26.2872,26.4,15585,0
+FRT_C.US,D,20201231,000000,26.05,26.14,25.87,25.87,14185,0
+FRT_C.US,D,20210104,000000,25.97,25.97,25.66,25.69,19620,0
+FRT_C.US,D,20210105,000000,25.66,25.87,25.54,25.86,331152,0
+FRT_C.US,D,20210106,000000,25.82,25.82,25.2,25.45,32884,0
+FRT_C.US,D,20210107,000000,25.5,25.6,25.3,25.6,17152,0
+FRT_C.US,D,20210108,000000,25.5342,25.57,25.5,25.57,1516,0
+FRT_C.US,D,20210111,000000,25.55,25.55,25.34,25.35,13955,0
+FRT_C.US,D,20210112,000000,25.33,25.364,24.8,25.16,35309,0
+FRT_C.US,D,20210113,000000,25.25,25.54,25.25,25.53,20893,0
+FRT_C.US,D,20210114,000000,25.56,25.65,25.47,25.47,4334,0
+FRT_C.US,D,20210115,000000,25.52,25.75,25.489,25.73,13531,0
+FRT_C.US,D,20210119,000000,25.71,25.7473,25.525,25.54,24843,0
+FRT_C.US,D,20210120,000000,25.56,25.61,25.48,25.48,35185,0
+FRT_C.US,D,20210121,000000,25.47,25.545,25.4,25.46,26319,0
+FRT_C.US,D,20210122,000000,25.51,25.69,25.49,25.68,5092,0
+FRT_C.US,D,20210125,000000,25.69,25.77,25.5901,25.64,6729,0
+FRT_C.US,D,20210126,000000,25.79,25.79,25.67,25.74,4981,0
+FRT_C.US,D,20210127,000000,25.59,25.7386,25.55,25.56,21100,0
+FRT_C.US,D,20210128,000000,25.584,25.6299,25.55,25.6299,1849,0
+FRT_C.US,D,20210129,000000,25.49,25.7,25.49,25.7,11238,0
+FRT_C.US,D,20210201,000000,25.72,25.85,25.6,25.76,43493,0
+FRT_C.US,D,20210202,000000,25.82,25.99,25.82,25.96,20189,0
+FRT_C.US,D,20210203,000000,25.99,25.99,25.8,25.8,2914,0
+FRT_C.US,D,20210204,000000,25.88,25.88,25.71,25.74,1978,0
+FRT_C.US,D,20210205,000000,25.74,25.98,25.74,25.88,3182,0
+FRT_C.US,D,20210208,000000,25.88,25.88,25.82,25.83,801,0
+FRT_C.US,D,20210209,000000,25.91,25.98,25.8,25.97,2539,0
+FRT_C.US,D,20210210,000000,25.98,26,25.98,25.98,6141,0
+FRT_C.US,D,20210211,000000,26.15,26.15,25.92,25.92,11099,0
+FRT_C.US,D,20210212,000000,25.92,25.92,25.66,25.6614,4975,0
+FRT_C.US,D,20210216,000000,25.84,25.84,25.56,25.61,11897,0
+FRT_C.US,D,20210217,000000,25.51,25.69,25.51,25.6,10793,0
+FRT_C.US,D,20210218,000000,25.66,25.74,25.47,25.63,26132,0
+FRT_C.US,D,20210219,000000,25.7,25.9,25.6,25.9,6102,0
+FRT_C.US,D,20210222,000000,25.9,25.9,25.75,25.75,7590,0
+FRT_C.US,D,20210223,000000,25.66,25.74,25.5217,25.6901,18826,0
+FRT_C.US,D,20210224,000000,25.77,25.77,25.41,25.56,17025,0
+FRT_C.US,D,20210225,000000,25.46,25.6,25.43,25.56,27089,0
+FRT_C.US,D,20210226,000000,25.69,25.87,25.45,25.87,11550,0
+FRT_C.US,D,20210301,000000,25.98,25.98,25.66,25.8,10111,0
+FRT_C.US,D,20210302,000000,25.95,25.95,25.8978,25.92,4600,0
+FRT_C.US,D,20210303,000000,25.75,25.93,25.73,25.7642,2768,0
+FRT_C.US,D,20210304,000000,25.77,26.13,25.77,26,10003,0
+FRT_C.US,D,20210305,000000,26.1,26.1,25.92,25.925,13783,0
+FRT_C.US,D,20210308,000000,26.02,26.02,25.78,25.88,14600,0
+FRT_C.US,D,20210309,000000,25.88,26.03,25.88,25.96,8010,0
+FRT_C.US,D,20210310,000000,26.09,26.09,25.84,26.06,4865,0
+FRT_C.US,D,20210311,000000,26.09,26.28,25.95,26.1,36833,0
+FRT_C.US,D,20210312,000000,26.21,26.25,26.09,26.14,40632,0
+FRT_C.US,D,20210315,000000,25.88,25.88,25.8165,25.88,12909,0
+FRT_C.US,D,20210316,000000,25.97,26,25.9,26,11510,0
+FRT_C.US,D,20210317,000000,26.05,26.05,25.98,25.98,5574,0
+FRT_C.US,D,20210318,000000,25.98,25.98,25.8,25.91,9370,0
+FRT_C.US,D,20210319,000000,25.76,25.98,25.72,25.95,4747,0
+FRT_C.US,D,20210322,000000,26,26.0103,25.82,26.0103,6133,0
+FRT_C.US,D,20210323,000000,25.99,26.08,25.89,26.05,3435,0
+FRT_C.US,D,20210324,000000,26.08,26.24,26.07,26.24,4719,0
+FRT_C.US,D,20210325,000000,26.24,26.24,26.12,26.12,2457,0
+FRT_C.US,D,20210326,000000,26.15,26.1901,26.07,26.1157,3412,0
+FRT_C.US,D,20210329,000000,26.24,26.24,26.08,26.1447,16468,0
+FRT_C.US,D,20210330,000000,26.22,26.22,26.13,26.22,4129,0
+FRT_C.US,D,20210331,000000,26.24,26.39,26.1594,26.39,3925,0
+FRT_C.US,D,20210401,000000,26.49,26.53,26.45,26.45,16405,0
+FRT_C.US,D,20210405,000000,26.35,26.4,26.35,26.4,5007,0
+FRT_C.US,D,20210406,000000,26.53,26.54,26.3801,26.54,57484,0
+FRT_C.US,D,20210407,000000,26.54,26.67,26.51,26.6,6259,0
+FRT_C.US,D,20210408,000000,26.67,26.67,26.4786,26.66,6387,0
+FRT_C.US,D,20210409,000000,26.65,26.84,26.61,26.6165,7002,0
+FRT_C.US,D,20210412,000000,26.71,26.81,26.6163,26.81,7073,0
+FRT_C.US,D,20210413,000000,26.81,26.98,26.68,26.83,9900,0
+FRT_C.US,D,20210414,000000,26.75,26.89,26.64,26.75,9876,0
+FRT_C.US,D,20210415,000000,26.86,26.86,26.625,26.63,53816,0
+FRT_C.US,D,20210416,000000,26.8199,26.8199,26.31,26.31,25545,0
+FRT_C.US,D,20210419,000000,26.39,26.635,26.39,26.3966,3522,0
+FRT_C.US,D,20210420,000000,26.48,26.48,26.3172,26.45,42208,0
+FRT_C.US,D,20210421,000000,26.405,26.65,26.405,26.59,2426,0
+FRT_C.US,D,20210422,000000,26.49,26.5876,26.4595,26.475,5097,0
+FRT_C.US,D,20210423,000000,26.54,26.54,26.48,26.49,9340,0
+FRT_C.US,D,20210426,000000,26.45,26.5836,26.45,26.545,11459,0
+FRT_C.US,D,20210427,000000,26.52,26.52,26.52,26.52,735,0
+FRT_C.US,D,20210428,000000,26.515,26.515,26.45,26.4676,13541,0
+FRT_C.US,D,20210429,000000,26.42,26.42,26.41,26.415,1226,0
+FRT_C.US,D,20210430,000000,26.463,26.64,26.463,26.62,8014,0
+FRT_C.US,D,20210503,000000,26.42,26.62,26.42,26.5,11414,0
+FRT_C.US,D,20210504,000000,26.44,26.61,26.44,26.51,4829,0
+FRT_C.US,D,20210505,000000,26.51,26.51,26.4107,26.4107,2475,0
+FRT_C.US,D,20210506,000000,26.45,26.45,26.395,26.4,5000,0
+FRT_C.US,D,20210507,000000,26.37,26.39,26.34,26.34,5323,0
+FRT_C.US,D,20210510,000000,26.47,26.47,26.32,26.38,21119,0
+FRT_C.US,D,20210511,000000,26.2,26.2,26.07,26.2,1318,0
+FRT_C.US,D,20210512,000000,26.035,26.2,26.035,26.1086,3440,0
+FRT_C.US,D,20210513,000000,25.87,26.24,25.87,26.04,2165,0
+FRT_C.US,D,20210514,000000,26.16,26.17,26.12,26.16,3198,0
+FRT_C.US,D,20210517,000000,26.15,26.15,26.025,26.14,2664,0
+FRT_C.US,D,20210518,000000,26,26,25.93,25.99,1961,0
+FRT_C.US,D,20210519,000000,25.89,26,25.82,25.88,4668,0
+FRT_C.US,D,20210520,000000,25.87,25.99,25.83,25.95,22596,0
+FRT_C.US,D,20210521,000000,26,26.04,25.97,25.97,3939,0
+FRT_C.US,D,20210524,000000,26.12,26.12,25.97,26,3524,0
+FRT_C.US,D,20210525,000000,26,26,25.97,25.97,4015,0
+FRT_C.US,D,20210526,000000,25.9337,25.94,25.9,25.9,2613,0
+FRT_C.US,D,20210527,000000,25.85,26,25.85,25.9,4389,0
+FRT_C.US,D,20210528,000000,25.97,26.2,25.97,26.19,15988,0
+FRT_C.US,D,20210601,000000,26.2,26.25,26.1603,26.23,6626,0
+FRT_C.US,D,20210602,000000,26.25,26.27,26.1546,26.24,10943,0
+FRT_C.US,D,20210603,000000,26.3,26.3,26.19,26.19,1466,0
+FRT_C.US,D,20210604,000000,26.15,26.21,26.15,26.19,7652,0
+FRT_C.US,D,20210607,000000,26.185,26.28,26.185,26.245,9871,0
+FRT_C.US,D,20210608,000000,26.26,26.26,26.26,26.26,744,0
+FRT_C.US,D,20210609,000000,26.25,26.25,26.22,26.25,2656,0
+FRT_C.US,D,20210610,000000,26.3,26.3,26.231,26.25,3962,0
+FRT_C.US,D,20210611,000000,26.3,26.3,26.19,26.25,2138,0
+FRT_C.US,D,20210614,000000,26.3,26.305,26.24,26.24,9282,0
+FRT_C.US,D,20210615,000000,26.21,26.25,26.21,26.25,902,0
+FRT_C.US,D,20210616,000000,26.19,26.25,26.19,26.24,3310,0
+FRT_C.US,D,20210617,000000,26.15,26.25,26.15,26.25,6917,0
+FRT_C.US,D,20210618,000000,26.19,26.25,26.15,26.24,4989,0
+FRT_C.US,D,20210621,000000,26.29,26.29,26.22,26.25,11595,0
+FRT_C.US,D,20210622,000000,26.27,26.27,26.2486,26.25,3046,0
+FRT_C.US,D,20210623,000000,26.21,26.3,26.21,26.25,1447,0
+FRT_C.US,D,20210624,000000,26.29,26.3424,26.17,26.27,11709,0
+FRT_C.US,D,20210625,000000,26.27,26.3566,26.27,26.3501,1616,0
+FRT_C.US,D,20210628,000000,26.27,26.39,26.16,26.3491,16596,0
+FRT_C.US,D,20210629,000000,26.37,26.6,26.31,26.57,12394,0
+FRT_C.US,D,20210630,000000,26.09,26.42,26.09,26.42,7234,0
+FRT_C.US,D,20210701,000000,26.4,26.41,26.39,26.39,2077,0
+FRT_C.US,D,20210702,000000,26.3737,26.39,26.19,26.34,2468,0
+FRT_C.US,D,20210706,000000,26.42,26.4267,26.37,26.4,7867,0
+FRT_C.US,D,20210707,000000,26.419,26.66,26.419,26.64,5781,0
+FRT_C.US,D,20210708,000000,26.45,26.63,26.45,26.55,1902,0
+FRT_C.US,D,20210709,000000,26.52,26.53,26.52,26.53,6770,0
+FRT_C.US,D,20210712,000000,26.42,26.5816,26.42,26.5816,591,0
+FRT_C.US,D,20210713,000000,26.65,26.65,26.4,26.57,6919,0
+FRT_C.US,D,20210714,000000,26.37,26.615,26.3503,26.55,1938,0
+FRT_C.US,D,20210715,000000,26.6,26.6,26.35,26.35,4217,0
+FRT_C.US,D,20210716,000000,26.38,26.38,25.64,25.79,482739,0
+FRT_C.US,D,20210719,000000,25.77,25.83,25.71,25.83,108422,0
+FRT_C.US,D,20210720,000000,25.79,25.96,25.78,25.92,49764,0
+FRT_C.US,D,20210721,000000,25.95,26.02,25.93,25.96,18470,0
+FRT_C.US,D,20210722,000000,25.96,25.97,25.86,25.93,6065,0
+FRT_C.US,D,20210723,000000,25.95,25.95,25.87,25.9,9781,0
+FRT_C.US,D,20210726,000000,25.87,25.9,25.85,25.88,7689,0
+FRT_C.US,D,20210727,000000,25.86,25.86,25.74,25.83,27770,0
+FRT_C.US,D,20210728,000000,25.86,25.9,25.83,25.9,20741,0
+FRT_C.US,D,20210729,000000,25.92,25.96,25.91,25.95,9874,0
+FRT_C.US,D,20210730,000000,25.93,26.02,25.93,26.02,35924,0
+FRT_C.US,D,20210802,000000,26.02,26.09,26.02,26.03,12542,0
+FRT_C.US,D,20210803,000000,26,26.0399,26,26,7636,0
+FRT_C.US,D,20210804,000000,26.02,26.03,26,26.02,4365,0
+FRT_C.US,D,20210805,000000,26.03,26.05,26,26.02,8966,0
+FRT_C.US,D,20210806,000000,26.03,26.04,25.97,26.04,13820,0
+FRT_C.US,D,20210809,000000,26.06,26.06,25.92,25.98,11008,0
+FRT_C.US,D,20210810,000000,25.91,26.01,25.76,25.98,22667,0
+FRT_C.US,D,20210811,000000,26.01,26.01,25.95,26,30380,0
+FRT_C.US,D,20210812,000000,25.91,26.07,25.91,26.04,8880,0
+FRT_C.US,D,20210813,000000,26.02,26.07,26.02,26.05,2576,0
+FRT_C.US,D,20210816,000000,26.05,26.06,26.03,26.06,3257,0
+FRT_C.US,D,20210817,000000,26.03,26.06,26.03,26.06,33866,0
+FRT_C.US,D,20210818,000000,26.05,26.06,26.028,26.06,9111,0
+FRT_C.US,D,20210819,000000,26.04,26.07,26.03,26.07,7141,0
+FRT_C.US,D,20210820,000000,26.1046,26.1231,26.05,26.08,6230,0
+FRT_C.US,D,20210823,000000,26.08,26.08,26.035,26.05,1177,0
+FRT_C.US,D,20210824,000000,26.05,26.06,26.05,26.06,927,0
+FRT_C.US,D,20210825,000000,26.1,26.21,26.1,26.17,15791,0
+FRT_C.US,D,20210826,000000,26.1,26.18,26.1,26.16,17782,0
+FRT_C.US,D,20210827,000000,26.13,26.24,26.13,26.24,2254,0
+FRT_C.US,D,20210830,000000,26.27,26.27,26.25,26.25,2227,0
+FRT_C.US,D,20210831,000000,26.3,26.52,26.3,26.52,9226,0
+FRT_C.US,D,20210901,000000,26.3501,26.51,26.3501,26.4,6484,0
+FRT_C.US,D,20210902,000000,26.4,26.57,26.4,26.57,3088,0
+FRT_C.US,D,20210903,000000,26.6,26.6,26.6,26.6,487,0
+FRT_C.US,D,20210907,000000,26.58,26.58,26.478,26.49,957,0
+FRT_C.US,D,20210908,000000,26.36,26.36,26.21,26.35,4650,0
+FRT_C.US,D,20210909,000000,26.27,26.43,26.27,26.38,2439,0
+FRT_C.US,D,20210910,000000,26.3,26.3357,26.27,26.28,2839,0
+FRT_C.US,D,20210913,000000,26.27,26.381,26.27,26.27,1821,0
+FRT_C.US,D,20210914,000000,26.34,26.34,26.34,26.34,535,0
+FRT_C.US,D,20210915,000000,26.16,26.22,26.16,26.22,606,0
+FRT_C.US,D,20210916,000000,26.58,26.58,26.23,26.52,2791,0
+FRT_C.US,D,20210917,000000,26.24,26.24,26.15,26.16,11048,0
+FRT_C.US,D,20210920,000000,26.06,26.086,26.01,26.01,3904,0
+FRT_C.US,D,20210921,000000,26.03,26.1742,26.03,26.1742,3473,0
+FRT_C.US,D,20210922,000000,26.07,26.38,26.07,26.38,3535,0
+FRT_C.US,D,20210923,000000,26.37,26.37,26.37,26.37,575,0
+FRT_C.US,D,20210924,000000,26.38,26.38,26.03,26.03,14470,0
+FRT_C.US,D,20210927,000000,25.94,25.96,25.87,25.92,8376,0
+FRT_C.US,D,20210928,000000,25.65,25.84,25.5,25.71,25068,0
+FRT_C.US,D,20210929,000000,25.75,25.9,25.75,25.81,7511,0
+FRT_C.US,D,20210930,000000,25.56,25.69,25.47,25.47,76267,0
+FRT_C.US,D,20211001,000000,25.58,25.67,25.55,25.57,4965,0
+FRT_C.US,D,20211004,000000,25.57,25.58,25.51,25.51,10154,0
+FRT_C.US,D,20211005,000000,25.52,25.63,25.48,25.63,44988,0
+FRT_C.US,D,20211006,000000,25.48,25.77,25.48,25.77,10738,0
+FRT_C.US,D,20211007,000000,25.65,25.65,25.565,25.58,8396,0
+FRT_C.US,D,20211008,000000,25.56,25.6116,25.54,25.56,4780,0
+FRT_C.US,D,20211011,000000,25.5648,25.77,25.5648,25.77,2336,0
+FRT_C.US,D,20211012,000000,25.7,25.725,25.67,25.715,5084,0
+FRT_C.US,D,20211013,000000,25.75,25.81,25.749,25.79,7808,0
+FRT_C.US,D,20211014,000000,25.84,25.98,25.84,25.94,15867,0
+FRT_C.US,D,20211015,000000,26.05,26.1,25.92,25.9201,4724,0
+FRT_C.US,D,20211018,000000,26.08,26.0982,26.08,26.0982,686,0
+FRT_C.US,D,20211019,000000,25.97,26.05,25.97,25.99,1289,0
+FRT_C.US,D,20211020,000000,25.9033,25.98,25.7409,25.87,3736,0
+FRT_C.US,D,20211021,000000,25.93,26.11,25.88,26.1,17133,0
+FRT_C.US,D,20211022,000000,26.14,26.14,26.015,26.06,6000,0
+FRT_C.US,D,20211026,000000,25.95,26.01,25.885,25.885,15049,0
+FRT_C.US,D,20211027,000000,25.89,25.985,25.89,25.91,3709,0
+FRT_C.US,D,20211028,000000,26.06,26.06,25.99,26.045,1967,0
+FRT_C.US,D,20211029,000000,26.05,26.16,25.92,26.09,26442,0
+FRT_C.US,D,20211101,000000,25.97,26.1,25.97,26,4815,0
+FRT_C.US,D,20211102,000000,25.92,25.92,25.86,25.86,8134,0
+FRT_C.US,D,20211103,000000,25.84,25.9,25.84,25.84,2922,0
+FRT_C.US,D,20211104,000000,25.84,26.0502,25.84,25.88,36124,0
+FRT_C.US,D,20211105,000000,25.89,25.97,25.67,25.72,25646,0
+FRT_C.US,D,20211108,000000,25.73,25.73,25.64,25.65,5066,0
+FRT_C.US,D,20211109,000000,25.7,25.71,25.6,25.65,25391,0
+FRT_C.US,D,20211110,000000,25.65,25.65,25.57,25.61,32237,0
+FRT_C.US,D,20211111,000000,25.6,25.68,25.59,25.635,5341,0
+FRT_C.US,D,20211112,000000,25.58,25.68,25.57,25.64,12023,0
+FRT_C.US,D,20211115,000000,25.58,25.63,25.54,25.55,4382,0
+FRT_C.US,D,20211116,000000,25.59,25.65,25.57,25.57,3710,0
+FRT_C.US,D,20211117,000000,25.53,25.59,25.51,25.52,4714,0
+FRT_C.US,D,20211118,000000,25.56,25.56,25.41,25.54,17576,0
+FRT_C.US,D,20211119,000000,25.56,25.63,25.52,25.59,8940,0
+FRT_C.US,D,20211122,000000,25.64,25.64,25.46,25.49,7029,0
+FRT_C.US,D,20211123,000000,25.47,25.5192,25.38,25.49,60407,0
+FRT_C.US,D,20211124,000000,25.35,25.57,25.34,25.54,14545,0
+FRT_C.US,D,20211126,000000,25.38,25.49,25.28,25.45,17442,0
+FRT_C.US,D,20211129,000000,25.46,25.53,25.37,25.45,9716,0
+FRT_C.US,D,20211130,000000,25.38,25.45,25.24,25.28,19053,0
+FRT_C.US,D,20211201,000000,25.35,25.55,25.35,25.35,7805,0
+FRT_C.US,D,20211202,000000,25.3,25.56,25.3,25.56,17146,0
+FRT_C.US,D,20211203,000000,25.46,25.53,25.42,25.53,23323,0
+FRT_C.US,D,20211206,000000,25.53,25.57,25.3835,25.53,14128,0
+FRT_C.US,D,20211207,000000,25.58,25.65,25.57,25.58,4762,0
+FRT_C.US,D,20211208,000000,25.58,25.6,25.495,25.57,11134,0
+FRT_C.US,D,20211209,000000,25.55,25.63,25.55,25.63,35664,0
+FRT_C.US,D,20211210,000000,25.6,25.63,25.6,25.6,9615,0
+FRT_C.US,D,20211213,000000,25.54,25.692,25.53,25.65,18700,0
+FRT_C.US,D,20211214,000000,25.68,25.71,25.55,25.63,6048,0
+FRT_C.US,D,20211215,000000,25.6332,25.65,25.58,25.62,4393,0
+FRT_C.US,D,20211216,000000,25.7,25.72,25.65,25.71,2544,0
+FRT_C.US,D,20211217,000000,25.6518,25.7588,25.54,25.75,15315,0
+FRT_C.US,D,20211220,000000,25.7199,25.7199,25.51,25.61,5904,0
+FRT_C.US,D,20211221,000000,25.7254,25.7254,25.7254,25.7254,987,0
+FRT_C.US,D,20211222,000000,25.5995,25.6866,25.5995,25.65,2136,0
+FRT_C.US,D,20211223,000000,25.67,25.67,25.64,25.64,8095,0
+FRT_C.US,D,20211227,000000,25.64,25.645,25.6188,25.62,2947,0
+FRT_C.US,D,20211228,000000,25.6915,25.701,25.6264,25.701,2014,0
+FRT_C.US,D,20211229,000000,25.69,25.6995,25.65,25.6734,3706,0
+FRT_C.US,D,20211230,000000,25.67,25.719,25.67,25.695,1620,0
+FRT_C.US,D,20211231,000000,25.45,25.45,25.45,25.45,1088,0
+FRT_C.US,D,20220103,000000,25.4537,25.49,25.446,25.48,2162,0
+FRT_C.US,D,20220104,000000,25.3484,25.45,25.34,25.45,2085,0
+FRT_C.US,D,20220105,000000,25.36,25.39,25.25,25.26,7176,0
+FRT_C.US,D,20220106,000000,25.26,25.36,25.26,25.34,2343,0
+FRT_C.US,D,20220107,000000,25.39,25.4,25.31,25.4,7539,0
+FRT_C.US,D,20220110,000000,25.33,25.67,25.25,25.65,53398,0
+FRT_C.US,D,20220111,000000,25.57,25.58,25.55,25.55,2425,0
+FRT_C.US,D,20220112,000000,25.65,25.65,25.46,25.54,3641,0
+FRT_C.US,D,20220113,000000,25.4542,25.5437,25.4542,25.5437,5256,0
+FRT_C.US,D,20220114,000000,25.46,25.545,25.45,25.53,4131,0
+FRT_C.US,D,20220118,000000,25.41,25.52,25.38,25.52,3845,0
+FRT_C.US,D,20220119,000000,25.45,25.58,25.4,25.55,9175,0
+FRT_C.US,D,20220120,000000,25.6,25.6,25.48,25.55,18801,0
+FRT_C.US,D,20220121,000000,25.58,25.58,25.44,25.52,10706,0
+FRT_C.US,D,20220124,000000,25.52,25.55,25.3401,25.55,20941,0
+FRT_C.US,D,20220125,000000,25.4,25.86,25.4,25.76,45171,0
+FRT_C.US,D,20220126,000000,25.84,25.84,25.66,25.79,25075,0
+FRT_C.US,D,20220127,000000,25.74,25.8,25.46,25.46,30850,0
+FRT_C.US,D,20220128,000000,25.29,25.6,25.14,25.48,44058,0
+FRT_C.US,D,20220131,000000,25.24,25.5,24.97,25.18,236101,0
+FRT_C.US,D,20220201,000000,25.23,25.26,25.13,25.24,51316,0
+FRT_C.US,D,20220202,000000,25.22,25.28,25.1,25.18,21299,0
+FRT_C.US,D,20220203,000000,25.1,25.15,25.01,25.15,34173,0
+FRT_C.US,D,20220204,000000,25.12,25.12,24.95,25,36405,0
+FRT_C.US,D,20220207,000000,25.02,25.03,24.9,24.91,30243,0
+FRT_C.US,D,20220208,000000,24.8,24.9,24.73,24.76,15710,0
+FRT_C.US,D,20220209,000000,24.8,24.8219,24.5,24.58,63111,0
+FRT_C.US,D,20220210,000000,24.32,24.5,24.11,24.25,19173,0
+FRT_C.US,D,20220211,000000,24.39,24.4483,24.17,24.25,58697,0
+FRT_C.US,D,20220214,000000,24.14,24.14,23.73,23.85,13712,0
+FRT_C.US,D,20220215,000000,24.03,24.11,23.85,23.86,7578,0
+FRT_C.US,D,20220216,000000,23.88,24.035,23.875,24,34172,0
+FRT_C.US,D,20220217,000000,24.0287,24.1701,23.83,23.97,60201,0
+FRT_C.US,D,20220218,000000,23.87,23.995,23.87,23.9,12890,0
+FRT_C.US,D,20220222,000000,23.9287,23.94,23.7407,23.93,19790,0
+FRT_C.US,D,20220223,000000,24.05,24.05,23.75,23.75,10948,0
+FRT_C.US,D,20220224,000000,23.6,24.05,23,24,47988,0
+FRT_C.US,D,20220225,000000,23.81,24.2,23.81,24.11,10896,0
+FRT_C.US,D,20220228,000000,24.2,24.35,23.63,23.63,35165,0
+FRT_C.US,D,20220301,000000,23.79,24.3115,23.79,23.86,15214,0
+FRT_C.US,D,20220302,000000,24.02,24.02,23.86,23.98,3292,0
+FRT_C.US,D,20220303,000000,24.14,24.15,24.01,24.01,9692,0
+FRT_C.US,D,20220304,000000,24,24.04,23.9532,24,5210,0
+FRT_C.US,D,20220307,000000,24,24.08,23.93,24.03,17375,0
+FRT_C.US,D,20220308,000000,24.13,24.13,23.9,23.92,20460,0
+FRT_C.US,D,20220309,000000,24.04,24.13,23.98,24.06,4057,0
+FRT_C.US,D,20220310,000000,24.19,24.29,24.1598,24.2,6387,0
+FRT_C.US,D,20220311,000000,24.14,24.2,24.12,24.14,3651,0
+FRT_C.US,D,20220314,000000,24.07,24.07,23.85,23.88,8605,0
+FRT_C.US,D,20220315,000000,23.9,24.09,23.85,24.09,4956,0
+FRT_C.US,D,20220316,000000,24.13,24.58,24.05,24.58,9387,0
+FRT_C.US,D,20220317,000000,24.58,24.9065,24.58,24.9065,12010,0
+FRT_C.US,D,20220318,000000,24.8696,25.2399,24.8696,25.0451,10834,0
+FRT_C.US,D,20220321,000000,24.95,25.15,24.9,24.94,34610,0
+FRT_C.US,D,20220322,000000,24.86,25.025,24.86,24.96,77015,0
+FRT_C.US,D,20220323,000000,24.96,25.13,24.835,25.13,2845,0
+FRT_C.US,D,20220324,000000,25.13,25.13,24.7402,24.915,4967,0
+FRT_C.US,D,20220325,000000,24.88,24.9999,24.73,24.83,1898,0
+FRT_C.US,D,20220328,000000,24.91,24.97,24.8218,24.9,3005,0
+FRT_C.US,D,20220329,000000,24.99,25.08,24.99,25.0792,3159,0
+FRT_C.US,D,20220330,000000,24.99,25.13,24.99,25.13,3634,0
+FRT_C.US,D,20220331,000000,24.97,25.28,24.8045,25.26,15487,0
+FRT_C.US,D,20220401,000000,25.18,25.18,25.05,25.16,6167,0
+FRT_C.US,D,20220404,000000,25.03,25.13,25.03,25.1,1363,0
+FRT_C.US,D,20220405,000000,24.98,25.1,24.8,24.8,2785,0
+FRT_C.US,D,20220406,000000,24.68,24.77,24.5816,24.74,20051,0
+FRT_C.US,D,20220407,000000,24.82,24.95,24.745,24.9,5593,0
+FRT_C.US,D,20220408,000000,24.79,24.95,24.68,24.88,11185,0
+FRT_C.US,D,20220411,000000,24.72,24.85,24.6,24.6,36964,0
+FRT_C.US,D,20220412,000000,24.68,24.76,24.37,24.56,6578,0
+FRT_C.US,D,20220413,000000,24.68,24.75,24.51,24.6,5626,0
+FRT_C.US,D,20220414,000000,24.5,24.5,24.05,24.06,9267,0
+FRT_C.US,D,20220418,000000,24.27,24.3215,24.08,24.27,11824,0
+FRT_C.US,D,20220419,000000,24.16,24.32,24.0029,24.1,14159,0
+FRT_C.US,D,20220420,000000,24.15,24.42,24.09,24.23,8923,0
+FRT_C.US,D,20220421,000000,24.22,24.25,24.001,24.02,5839,0
+FRT_C.US,D,20220422,000000,24,24.025,23.68,23.73,16528,0
+FRT_C.US,D,20220425,000000,23.73,24.15,23.73,24,7752,0
+FRT_C.US,D,20220426,000000,24.04,24.18,23.87,23.92,18313,0
+FRT_C.US,D,20220427,000000,24.1,24.11,23.67,23.85,40612,0
+FRT_C.US,D,20220428,000000,24.02,24.61,23.9,24.55,64780,0
+FRT_C.US,D,20220429,000000,24.5,24.58,24.16,24.46,39974,0
+FRT_C.US,D,20220502,000000,24.2,24.23,23.79,24,7871,0
+FRT_C.US,D,20220503,000000,23.8685,23.8685,23.805,23.805,1853,0
+FRT_C.US,D,20220504,000000,23.75,24.3046,23.75,24.14,31847,0
+FRT_C.US,D,20220505,000000,23.9,23.95,23.714,23.94,17999,0
+FRT_C.US,D,20220506,000000,23.82,23.94,23.8,23.8,6327,0
+FRT_C.US,D,20220509,000000,23.5,23.9282,23.46,23.46,12601,0
+FRT_C.US,D,20220510,000000,23.5042,23.55,23.41,23.49,21767,0
+FRT_C.US,D,20220511,000000,23.41,23.58,23.28,23.28,52829,0
+FRT_C.US,D,20220512,000000,23.3446,23.3446,23.19,23.31,10380,0
+FRT_C.US,D,20220513,000000,23.4643,23.4643,23.14,23.22,19569,0
+FRT_C.US,D,20220516,000000,23.21,23.42,23.18,23.28,40969,0
+FRT_C.US,D,20220517,000000,23.38,23.38,22.95,22.95,14095,0
+FRT_C.US,D,20220518,000000,22.8,22.98,22.56,22.89,13488,0
+FRT_C.US,D,20220519,000000,23.14,23.2,22.63,22.92,7458,0
+FRT_C.US,D,20220520,000000,23.1091,23.3,22.8637,23.08,3674,0
+FRT_C.US,D,20220523,000000,22.92,23.1988,22.92,22.98,2631,0
+FRT_C.US,D,20220524,000000,23.14,23.28,23.14,23.28,2319,0
+FRT_C.US,D,20220525,000000,23.14,23.82,23.14,23.69,4941,0
+FRT_C.US,D,20220526,000000,23.62,24,23.61,24,7453,0
+FRT_C.US,D,20220527,000000,24.237,24.48,24.2,24.48,2291,0
+FRT_C.US,D,20220531,000000,24.34,24.54,23.4821,24.54,27850,0
+FRT_C.US,D,20220601,000000,24.47,24.6475,24.38,24.55,14009,0
+FRT_C.US,D,20220602,000000,24.7,24.9,24.6248,24.88,15635,0
+FRT_C.US,D,20220603,000000,24.64,24.85,24.54,24.84,8164,0
+FRT_C.US,D,20220606,000000,24.69,24.9,24.4361,24.89,10045,0
+FRT_C.US,D,20220607,000000,24.76,24.9487,24.7315,24.8,3631,0
+FRT_C.US,D,20220608,000000,24.84,25,24.74,24.74,9038,0
+FRT_C.US,D,20220609,000000,24.54,24.79,24.54,24.72,2398,0
+FRT_C.US,D,20220610,000000,24.6,24.6,24.18,24.32,39738,0
+FRT_C.US,D,20220613,000000,24,24.3,23.66,23.82,33474,0
+FRT_C.US,D,20220614,000000,23.86,24.2,23.62,23.67,20772,0
+FRT_C.US,D,20220615,000000,23.62,24.21,23.62,24,26055,0
+FRT_C.US,D,20220616,000000,23.76,24.2982,23.65,24.2982,11113,0
+FRT_C.US,D,20220617,000000,23.92,24.3,23.92,24.3,4649,0
+FRT_C.US,D,20220621,000000,24.295,24.3551,24.21,24.21,888,0
+FRT_C.US,D,20220622,000000,24.22,24.48,23.9701,24.28,14948,0
+FRT_C.US,D,20220623,000000,24.38,24.41,24.1101,24.18,2027,0
+FRT_C.US,D,20220624,000000,24.33,24.55,24.2,24.55,4985,0
+FRT_C.US,D,20220627,000000,24.55,24.56,24.3183,24.32,14166,0
+FRT_C.US,D,20220628,000000,24.32,24.6243,24.32,24.6243,645,0
+FRT_C.US,D,20220629,000000,24.65,24.9711,24.65,24.889,2864,0
+FRT_C.US,D,20220630,000000,24.96,25.4,24.73,25.28,119473,0
+FRT_C.US,D,20220701,000000,25.28,25.5,25.1902,25.3,14855,0
+FRT_C.US,D,20220705,000000,25.2,25.28,25,25.28,26225,0
+FRT_C.US,D,20220706,000000,25.2206,25.29,25.15,25.26,2828,0
+FRT_C.US,D,20220707,000000,25.2746,25.2746,25.11,25.25,8794,0
+FRT_C.US,D,20220708,000000,25.12,25.28,25.12,25.225,8867,0
+FRT_C.US,D,20220711,000000,25.29,25.29,25.1168,25.17,45609,0
+FRT_C.US,D,20220712,000000,25.07,25.09,24.97,24.975,12809,0
+FRT_C.US,D,20220713,000000,24.89,24.89,24.85,24.8631,4554,0
+FRT_C.US,D,20220714,000000,24.66,24.85,24.66,24.85,24333,0
+FRT_C.US,D,20220715,000000,25.1,25.1,24.94,25.01,20777,0
+FRT_C.US,D,20220718,000000,24.98,25.035,24.9,24.9,27793,0
+FRT_C.US,D,20220719,000000,24.9,24.97,24.87,24.91,7089,0
+FRT_C.US,D,20220720,000000,25.0109,25.0109,25,25,2731,0
+FRT_C.US,D,20220721,000000,24.9,25,24.9,25,7556,0
+FRT_C.US,D,20220722,000000,25,25.11,24.93,24.95,12578,0
+FRT_C.US,D,20220725,000000,25.09,25.09,25.09,25.09,289,0
+FRT_C.US,D,20220726,000000,25.005,25.06,24.9601,25.06,4267,0
+FRT_C.US,D,20220727,000000,25.045,25.045,25.045,25.045,483,0
+FRT_C.US,D,20220728,000000,25.1,25.1,25,25.1,2451,0
+FRT_C.US,D,20220729,000000,25.15,25.46,25.15,25.46,28974,0
+FRT_C.US,D,20220801,000000,25.4,25.59,25.4,25.59,8339,0
+FRT_C.US,D,20220802,000000,25.65,25.92,25.4595,25.7,13871,0
+FRT_C.US,D,20220803,000000,25.61,25.9,25.5538,25.85,7915,0
+FRT_C.US,D,20220804,000000,25.62,25.84,25.4,25.75,8035,0
+FRT_C.US,D,20220805,000000,25.48,25.5917,25.2323,25.41,2718,0
+FRT_C.US,D,20220808,000000,25.4,25.47,25.34,25.34,2779,0
+FRT_C.US,D,20220809,000000,25.34,25.34,25.07,25.2,8992,0
+FRT_C.US,D,20220810,000000,25.2101,25.4889,25.2101,25.46,2907,0
+FRT_C.US,D,20220811,000000,25.5,25.5,25.29,25.3247,898,0
+FRT_C.US,D,20220812,000000,25.34,25.35,25.26,25.26,3082,0
+FRT_C.US,D,20220815,000000,25.22,25.24,25.22,25.24,625,0
+FRT_C.US,D,20220816,000000,25.25,25.42,25.25,25.42,6826,0
+FRT_C.US,D,20220817,000000,25.32,25.32,25.075,25.14,4930,0
+FRT_C.US,D,20220818,000000,25.01,25.28,24.98,25.07,8959,0
+FRT_C.US,D,20220819,000000,24.95,25.0957,24.825,24.825,3800,0
+FRT_C.US,D,20220822,000000,24.88,24.9,24.78,24.86,1856,0
+FRT_C.US,D,20220823,000000,24.62,24.8,24.58,24.63,25121,0
+FRT_C.US,D,20220824,000000,24.63,24.79,24.63,24.67,4297,0
+FRT_C.US,D,20220825,000000,24.82,24.82,24.59,24.74,10445,0
+FRT_C.US,D,20220826,000000,24.685,24.79,24.5,24.69,1587,0
+FRT_C.US,D,20220829,000000,24.68,24.68,24.4316,24.48,6103,0
+FRT_C.US,D,20220831,000000,24.31,24.48,24.25,24.31,6051,0
+FRT_C.US,D,20220901,000000,24.11,24.11,23.74,23.85,6379,0
+FRT_C.US,D,20220902,000000,23.865,23.865,23.865,23.865,217,0
+FRT_C.US,D,20220906,000000,23.7,23.7,23.39,23.65,10987,0
+FRT_C.US,D,20220907,000000,23.707,23.707,23.52,23.53,6707,0
+FRT_C.US,D,20220908,000000,23.62,23.63,23.5,23.62,7856,0
+FRT_C.US,D,20220909,000000,23.51,23.65,23.51,23.54,7297,0
+FRT_C.US,D,20220912,000000,23.6702,23.75,23.36,23.5001,7807,0
+FRT_C.US,D,20220913,000000,23.23,23.4022,23.07,23.24,12363,0
+FRT_C.US,D,20220914,000000,23.12,23.2732,23.1,23.1,8584,0
+FRT_C.US,D,20220915,000000,23.13,23.17,23.005,23.05,7252,0
+FRT_C.US,D,20220916,000000,22.86,23.03,22.86,23.03,17119,0
+FRT_C.US,D,20220919,000000,22.99,22.99,22.925,22.925,3156,0
+FRT_C.US,D,20220920,000000,23,23,22.6896,22.6896,25438,0
+FRT_C.US,D,20220921,000000,22.68,22.79,22.55,22.55,14261,0
+FRT_C.US,D,20220922,000000,22.53,22.6499,22.11,22.11,7867,0
+FRT_C.US,D,20220923,000000,22.1577,22.1577,21.64,21.695,8511,0
+FRT_C.US,D,20220926,000000,21.71,21.71,21.38,21.41,17041,0
+FRT_C.US,D,20220927,000000,21.45,21.73,21.2,21.6,6908,0
+FRT_C.US,D,20220928,000000,21.79,21.815,21.4396,21.73,40891,0
+FRT_C.US,D,20220929,000000,21.45,21.45,20.75,21.16,22874,0
+FRT_C.US,D,20220930,000000,20.92,21.0599,20.73,20.93,44745,0
+FRT_C.US,D,20221003,000000,20.95,21.2442,20.95,21.13,7571,0
+FRT_C.US,D,20221004,000000,21.3,21.51,21.17,21.29,15552,0
+FRT_C.US,D,20221005,000000,21.2,21.2,21.04,21.14,2487,0
+FRT_C.US,D,20221006,000000,21.075,21.075,20.9,21.07,4667,0
+FRT_C.US,D,20221007,000000,20.88,20.9,20.54,20.68,18211,0
+FRT_C.US,D,20221010,000000,20.57,21.0146,20.42,20.45,8236,0
+FRT_C.US,D,20221011,000000,20.35,20.435,20.22,20.22,5214,0
+FRT_C.US,D,20221012,000000,20.37,20.37,20.0123,20.11,3150,0
+FRT_C.US,D,20221013,000000,20,20.4,20,20.17,7219,0
+FRT_C.US,D,20221014,000000,20.07,20.125,19.9384,20.0838,2546,0
+FRT_C.US,D,20221017,000000,20.35,20.35,19.94,20.11,5331,0
+FRT_C.US,D,20221018,000000,20.12,20.3647,20.01,20.06,6739,0
+FRT_C.US,D,20221019,000000,20.14,20.14,19.75,19.83,3214,0
+FRT_C.US,D,20221020,000000,19.9,19.9,19.45,19.61,4289,0
+FRT_C.US,D,20221021,000000,19.52,19.52,19.25,19.32,9015,0
+FRT_C.US,D,20221024,000000,19.48,19.48,19.1,19.36,11220,0
+FRT_C.US,D,20221025,000000,19.41,19.57,19.35,19.53,10206,0
+FRT_C.US,D,20221026,000000,19.62,19.8009,19.2604,19.52,12457,0
+FRT_C.US,D,20221027,000000,19.31,19.59,19.11,19.33,7108,0
+FRT_C.US,D,20221028,000000,19.37,19.66,19.23,19.66,15826,0
+FRT_C.US,D,20221031,000000,19.53,19.87,19.53,19.87,73195,0
+FRT_C.US,D,20221101,000000,19.8999,19.9699,19.6,19.76,11298,0
+FRT_C.US,D,20221102,000000,19.83,19.85,19.65,19.78,5484,0
+FRT_C.US,D,20221103,000000,19.6,19.77,19.51,19.64,8861,0
+FRT_C.US,D,20221104,000000,19.65,19.65,19.2,19.3299,14829,0
+FRT_C.US,D,20221107,000000,19.27,19.5,19.21,19.5,10924,0
+FRT_C.US,D,20221108,000000,19.54,19.672,19.53,19.6,4788,0
+FRT_C.US,D,20221109,000000,19.43,19.66,19.26,19.66,10649,0
+FRT_C.US,D,20221110,000000,19.88,20.69,19.88,20.66,11949,0
+FRT_C.US,D,20221111,000000,20.6,20.97,20.6,20.97,8195,0
+FRT_C.US,D,20221114,000000,20.78,20.93,20.5801,20.65,10080,0
+FRT_C.US,D,20221115,000000,20.8,21.13,20.69,21.05,5807,0
+FRT_C.US,D,20221116,000000,20.88,21.2773,20.85,21.17,9870,0
+FRT_C.US,D,20221117,000000,20.75,21.0926,20.75,20.99,3397,0
+FRT_C.US,D,20221118,000000,20.91,20.9999,20.87,20.95,4402,0
+FRT_C.US,D,20221121,000000,20.86,20.99,20.83,20.86,6532,0
+FRT_C.US,D,20221122,000000,20.84,20.9484,20.78,20.9484,4894,0
+FRT_C.US,D,20221123,000000,21,21,20.6931,20.94,11464,0
+FRT_C.US,D,20221125,000000,20.94,20.94,20.93,20.93,1016,0
+FRT_C.US,D,20221128,000000,20.8,21,20.77,20.89,19798,0
+FRT_C.US,D,20221129,000000,20.77,20.8647,20.6425,20.6425,12693,0
+FRT_C.US,D,20221130,000000,20.5,21.08,20.4,20.88,13417,0
+FRT_C.US,D,20221201,000000,20.83,21.3199,20.83,21.16,2762,0
+FRT_C.US,D,20221202,000000,21.22,21.32,21.1752,21.26,8389,0
+FRT_C.US,D,20221205,000000,21.26,21.26,20.83,20.87,21280,0
+FRT_C.US,D,20221206,000000,20.97,20.97,20.7,20.9,7156,0
+FRT_C.US,D,20221207,000000,20.82,21,20.76,20.96,13550,0
+FRT_C.US,D,20221208,000000,20.84,21.0394,20.83,20.99,20427,0
+FRT_C.US,D,20221209,000000,20.9,20.99,20.84,20.84,7601,0
+FRT_C.US,D,20221212,000000,20.72,20.868,20.53,20.85,11825,0
+FRT_C.US,D,20221213,000000,21.06,21.2784,20.9935,21.15,4423,0
+FRT_C.US,D,20221214,000000,21.2,21.2199,20.9825,21.07,10045,0
+FRT_C.US,D,20221215,000000,20.95,21.21,20.87,21.21,16647,0
+FRT_C.US,D,20221216,000000,21.1601,21.25,21.0175,21.24,4880,0
+FRT_C.US,D,20221219,000000,21.091,21.3342,21.0151,21.25,5508,0
+FRT_C.US,D,20221220,000000,21.31,21.31,20.97,21.05,15525,0
+FRT_C.US,D,20221221,000000,20.97,21.1837,20.97,21.16,4943,0
+FRT_C.US,D,20221222,000000,21.02,21.02,20.71,20.98,8248,0
+FRT_C.US,D,20221223,000000,21.03,21.03,20.77,20.87,14569,0
+FRT_C.US,D,20221227,000000,20.94,20.94,20.54,20.75,10056,0
+FRT_C.US,D,20221228,000000,20.66,20.7745,20.46,20.46,12714,0
+FRT_C.US,D,20221229,000000,20.38,20.6229,20.38,20.59,7737,0
+FRT_C.US,D,20221230,000000,20.09,20.3699,20.0601,20.18,9845,0
+FRT_C.US,D,20230103,000000,20.2563,20.8034,20.2563,20.75,3573,0
+FRT_C.US,D,20230104,000000,20.64,21.1899,20.57,20.66,9981,0
+FRT_C.US,D,20230105,000000,20.53,20.805,20.53,20.76,2234,0
+FRT_C.US,D,20230106,000000,20.97,21.36,20.928,21.31,4792,0
+FRT_C.US,D,20230109,000000,21.3,21.52,21.23,21.5,10743,0
+FRT_C.US,D,20230110,000000,21.4455,21.7,21.405,21.7,4835,0
+FRT_C.US,D,20230111,000000,21.61,21.86,21.61,21.83,3741,0
+FRT_C.US,D,20230112,000000,21.99,22,21.7705,21.94,7387,0
+FRT_C.US,D,20230113,000000,21.81,22.09,21.81,22.09,547,0
+FRT_C.US,D,20230117,000000,22.07,22.2999,22.02,22.22,6909,0
+FRT_C.US,D,20230118,000000,22.48,22.67,22.43,22.43,10790,0
+FRT_C.US,D,20230119,000000,22.28,22.46,22.25,22.46,2103,0
+FRT_C.US,D,20230120,000000,22.33,22.6999,22.3093,22.5,3448,0
+FRT_C.US,D,20230123,000000,22.4,22.89,22.4,22.89,4784,0
+FRT_C.US,D,20230124,000000,22.51,22.93,22.51,22.84,18001,0
+FRT_C.US,D,20230125,000000,22.82,22.86,22.735,22.85,4794,0
+FRT_C.US,D,20230126,000000,22.79,23.0199,22.79,22.98,4638,0
+FRT_C.US,D,20230127,000000,22.825,22.8756,22.7195,22.77,2795,0
+FRT_C.US,D,20230130,000000,22.53,22.92,22.53,22.77,5851,0
+FRT_C.US,D,20230131,000000,22.67,23.09,22.67,22.68,6547,0
+FRT_C.US,D,20230201,000000,22.68,22.82,22.6,22.6,3263,0
+FRT_C.US,D,20230202,000000,22.9,23.25,22.7437,23.015,4234,0
+FRT_C.US,D,20230203,000000,22.96,22.99,22.5831,22.68,3075,0
+FRT_C.US,D,20230206,000000,22.5,22.5629,22.31,22.39,2478,0
+FRT_C.US,D,20230207,000000,22.52,22.6099,22,22.1,3449,0
+FRT_C.US,D,20230208,000000,22.3799,22.3799,22.1815,22.1815,1353,0
+FRT_C.US,D,20230209,000000,22.41,22.41,22.22,22.22,1138,0
+FRT_C.US,D,20230210,000000,22.17,22.17,21.87,21.96,3859,0
+FRT_C.US,D,20230213,000000,21.96,22.13,21.96,22.1,3314,0
+FRT_C.US,D,20230214,000000,22.2035,22.27,22.11,22.27,22334,0
+FRT_C.US,D,20230215,000000,22.15,22.27,22.15,22.16,26005,0
+FRT_C.US,D,20230216,000000,22.15,22.15,21.875,21.9,20158,0
+FRT_C.US,D,20230217,000000,21.94,21.94,21.75,21.83,8239,0
+FRT_C.US,D,20230221,000000,21.84,21.84,21.4121,21.46,30202,0
+FRT_C.US,D,20230222,000000,21.54,21.82,21.54,21.82,2693,0
+FRT_C.US,D,20230223,000000,21.5636,21.875,21.3607,21.875,1437,0
+FRT_C.US,D,20230224,000000,21.56,21.91,21.55,21.91,1254,0
+FRT_C.US,D,20230227,000000,21.62,21.89,21.62,21.76,3044,0
+FRT_C.US,D,20230228,000000,21.99,21.99,21.7,21.9,15753,0
+FRT_C.US,D,20230301,000000,21.71,21.8981,21.67,21.88,4884,0
+FRT_C.US,D,20230302,000000,21.8,21.89,21.39,21.68,8181,0
+FRT_C.US,D,20230303,000000,21.7,21.7,21.51,21.55,6296,0
+FRT_C.US,D,20230306,000000,21.55,21.84,21.55,21.73,4118,0
+FRT_C.US,D,20230307,000000,21.73,21.73,21.3708,21.555,7698,0
+FRT_C.US,D,20230308,000000,21.5,21.5,21.46,21.5,2842,0
+FRT_C.US,D,20230309,000000,21.43,21.43,21.1001,21.2,10246,0
+FRT_C.US,D,20230310,000000,21.2,21.2,20.52,20.73,14418,0
+FRT_C.US,D,20230313,000000,20.895,20.895,20.15,20.29,10023,0
+FRT_C.US,D,20230314,000000,20.59,20.78,20.445,20.445,2864,0
+FRT_C.US,D,20230315,000000,20.06,20.3143,19.95,20.14,10626,0
+FRT_C.US,D,20230316,000000,20.16,20.54,20.0973,20.2947,12491,0
+FRT_C.US,D,20230317,000000,20.25,20.25,20.06,20.07,4662,0
+FRT_C.US,D,20230320,000000,20.1,20.3,20.0721,20.1801,2881,0
+FRT_C.US,D,20230321,000000,20.39,20.46,20.3011,20.46,1040,0
+FRT_C.US,D,20230322,000000,20.33,20.48,20.33,20.44,6765,0
+FRT_C.US,D,20230323,000000,20.58,20.58,20.3,20.51,4053,0
+FRT_C.US,D,20230324,000000,20.304,20.4538,20.255,20.45,3526,0
+FRT_C.US,D,20230327,000000,20.37,20.5999,20.31,20.31,5814,0
+FRT_C.US,D,20230328,000000,20.42,20.5,20.406,20.49,4721,0
+FRT_C.US,D,20230329,000000,20.6,21.0004,20.5,20.86,11292,0
+FRT_C.US,D,20230330,000000,21.21,21.21,20.84,21.1,3683,0
+FRT_C.US,D,20230331,000000,20.9,21.27,20.5565,21.27,12140,0
+FRT_C.US,D,20230403,000000,21.03,21.55,20.96,21.55,8964,0
+FRT_C.US,D,20230404,000000,21.3351,21.63,21.19,21.19,4264,0
+FRT_C.US,D,20230405,000000,21.47,21.61,21.28,21.2997,3864,0
+FRT_C.US,D,20230406,000000,21.25,21.49,21.25,21.48,2692,0
+FRT_C.US,D,20230410,000000,21.27,21.47,21.27,21.46,1883,0
+FRT_C.US,D,20230411,000000,21.47,21.66,21.4498,21.48,4516,0
+FRT_C.US,D,20230412,000000,21.28,21.72,21.28,21.72,4926,0
+FRT_C.US,D,20230413,000000,21.82,21.9699,21.82,21.91,9690,0
+FRT_C.US,D,20230414,000000,21.79,22.01,21.79,22.01,3696,0
+FRT_C.US,D,20230417,000000,22.06,22.14,21.85,21.85,7818,0
+FRT_C.US,D,20230418,000000,21.81,21.98,21.81,21.875,2419,0
+FRT_C.US,D,20230419,000000,21.73,21.8499,21.6176,21.715,2977,0
+FRT_C.US,D,20230420,000000,21.98,21.98,21.65,21.75,23450,0
+FRT_C.US,D,20230421,000000,21.66,21.89,21.66,21.85,15052,0
+FRT_C.US,D,20230424,000000,21.85,21.85,21.6673,21.6673,13709,0
+FRT_C.US,D,20230425,000000,21.73,21.75,21.55,21.55,5372,0
+FRT_C.US,D,20230426,000000,21.56,21.86,21.56,21.86,4910,0
+FRT_C.US,D,20230427,000000,21.81,21.94,21.7313,21.7313,7582,0
+FRT_C.US,D,20230428,000000,21.73,22.88,21.73,22.04,27471,0
+FRT_C.US,D,20230501,000000,22.05,22.05,21.85,21.98,6053,0
+FRT_C.US,D,20230502,000000,21.79,21.99,21.22,21.22,7521,0
+FRT_C.US,D,20230503,000000,21.17,21.7,21.1615,21.42,4258,0
+FRT_C.US,D,20230504,000000,21.47,21.47,20.65,20.78,11646,0
+FRT_C.US,D,20230505,000000,20.99,21.05,20.97,20.97,2140,0
+FRT_C.US,D,20230508,000000,21.27,21.33,21.1226,21.2683,3700,0
+FRT_C.US,D,20230509,000000,21.18,21.25,21.0101,21.2215,8221,0
+FRT_C.US,D,20230510,000000,21.32,21.4,21,21,4685,0
+FRT_C.US,D,20230511,000000,21.05,21.35,21.05,21.16,6889,0
+FRT_C.US,D,20230512,000000,21.11,21.42,21.11,21.42,3748,0
+FRT_C.US,D,20230515,000000,21.2601,21.2601,21.2601,21.2601,767,0
+FRT_C.US,D,20230516,000000,21.45,21.45,21.06,21.06,5452,0
+FRT_C.US,D,20230517,000000,21.192,21.192,21.192,21.192,602,0
+FRT_C.US,D,20230518,000000,21.3,21.41,21.3,21.34,1130,0
+FRT_C.US,D,20230519,000000,21.0701,21.52,21.0701,21.5,3084,0
+FRT_C.US,D,20230522,000000,21.7199,21.95,21.71,21.87,7721,0
+FRT_C.US,D,20230523,000000,21.7631,21.93,21.675,21.73,3965,0
+FRT_C.US,D,20230524,000000,21.36,22,21.06,21.06,7059,0
+FRT_C.US,D,20230525,000000,21.2,21.57,21.1001,21.51,9559,0
+FRT_C.US,D,20230526,000000,21.5,21.78,21.5,21.74,4161,0
+FRT_C.US,D,20230530,000000,21.65,21.91,21.65,21.81,1647,0
+FRT_C.US,D,20230531,000000,22.2,22.67,21.5071,22.67,30539,0
+FRT_C.US,D,20230601,000000,22.5,22.725,22.5,22.64,5831,0
+FRT_C.US,D,20230602,000000,22.64,22.915,22.64,22.81,8918,0
+FRT_C.US,D,20230605,000000,22.7,22.7,22.575,22.6,5623,0
+FRT_C.US,D,20230606,000000,22.6,22.7624,22.55,22.65,6756,0
+FRT_C.US,D,20230607,000000,22.78,22.78,22.47,22.56,12167,0
+FRT_C.US,D,20230608,000000,22.58,22.58,22.45,22.45,7131,0
+FRT_C.US,D,20230609,000000,22.43,22.55,22.43,22.45,6028,0
+FRT_C.US,D,20230612,000000,22.45,22.46,22.14,22.15,12093,0
+FRT_C.US,D,20230613,000000,22.14,22.16,21.9289,22.01,8725,0
+FRT_C.US,D,20230614,000000,21.95,21.96,21.56,21.81,9781,0
+FRT_C.US,D,20230615,000000,21.77,22,21.6,21.75,7036,0
+FRT_C.US,D,20230616,000000,21.8,22.2,21.65,22.2,6798,0
+FRT_C.US,D,20230620,000000,22.2695,22.2695,21.725,22.015,4309,0
+FRT_C.US,D,20230621,000000,21.91,22.18,21.91,22.18,5385,0
+FRT_C.US,D,20230622,000000,22.1307,22.14,21.93,22,12031,0
+FRT_C.US,D,20230623,000000,22.17,22.17,21.8631,22.17,4396,0
+FRT_C.US,D,20230626,000000,22.17,22.22,22,22.21,5972,0
+FRT_C.US,D,20230627,000000,22.13,22.2599,22.04,22.04,2462,0
+FRT_C.US,D,20230628,000000,22.26,22.26,21.83,22.09,10838,0
+FRT_C.US,D,20230629,000000,22.06,22.06,21.4,21.56,30847,0
+FRT_C.US,D,20230630,000000,21.45,21.5,21.09,21.49,124731,0
+FRT_C.US,D,20230703,000000,21.59,21.73,21.3601,21.61,8176,0
+FRT_C.US,D,20230705,000000,21.73,21.97,21.73,21.82,12803,0
+FRT_C.US,D,20230706,000000,21.73,21.73,21.51,21.51,14752,0
+FRT_C.US,D,20230707,000000,21.46,21.74,21.43,21.54,6219,0
+FRT_C.US,D,20230710,000000,21.7,21.82,21.62,21.62,6298,0
+FRT_C.US,D,20230711,000000,21.89,21.89,21.71,21.76,2707,0
+FRT_C.US,D,20230712,000000,21.83,22.06,21.78,21.78,7502,0
+FRT_C.US,D,20230713,000000,22.05,22.11,21.83,21.83,2109,0
+FRT_C.US,D,20230714,000000,22.1,22.1,21.59,22,3874,0
+FRT_C.US,D,20230717,000000,22,22,21.5301,21.65,7052,0
+FRT_C.US,D,20230718,000000,21.51,21.755,21.49,21.57,4330,0
+FRT_C.US,D,20230719,000000,21.5935,21.78,21.58,21.78,3569,0
+FRT_C.US,D,20230720,000000,21.81,21.9,21.74,21.9,4128,0
+FRT_C.US,D,20230721,000000,21.6188,21.89,21.6,21.62,10145,0
+FRT_C.US,D,20230724,000000,21.61,21.8,21.61,21.75,3706,0
+FRT_C.US,D,20230725,000000,21.75,21.75,21.7,21.7,3672,0
+FRT_C.US,D,20230726,000000,21.7,21.92,21.65,21.92,2571,0
+FRT_C.US,D,20230727,000000,22.15,22.15,21.891,21.925,3433,0
+FRT_C.US,D,20230731,000000,22.22,22.29,21.93,22.24,7238,0
+FRT_C.US,D,20230801,000000,21.99,21.99,21.79,21.79,7424,0
+FRT_C.US,D,20230802,000000,21.6,21.8514,21.47,21.56,23866,0
+FRT_C.US,D,20230803,000000,21.4,21.41,21.26,21.36,6579,0
+FRT_C.US,D,20230804,000000,21.61,21.7008,21.495,21.6,1427,0
+FRT_C.US,D,20230807,000000,21.6,21.7,21.51,21.6367,3192,0
+FRT_C.US,D,20230808,000000,21.54,21.68,21.54,21.615,1847,0
+FRT_C.US,D,20230809,000000,21.7,21.7,21.615,21.68,4211,0
+FRT_C.US,D,20230810,000000,21.56,21.7,21.55,21.7,8667,0
+FRT_C.US,D,20230811,000000,21.585,21.67,21.57,21.6699,1293,0
+FRT_C.US,D,20230814,000000,21.51,21.71,21.51,21.55,14389,0
+FRT_C.US,D,20230815,000000,21.5336,21.5336,21.47,21.47,1279,0
+FRT_C.US,D,20230816,000000,21.55,21.55,21.0437,21.46,8956,0
+FRT_C.US,D,20230817,000000,21.42,21.42,20.99,21.05,6408,0
+FRT_C.US,D,20230818,000000,21.33,21.33,20.86,21.14,8449,0
+FRT_C.US,D,20230821,000000,21.05,21.05,20.83,20.8543,2931,0
+FRT_C.US,D,20230822,000000,21.15,21.15,20.36,20.47,10830,0
+FRT_C.US,D,20230823,000000,20.47,20.84,20.4093,20.7787,6552,0
+FRT_C.US,D,20230824,000000,20.75,20.75,20.56,20.59,2925,0
+FRT_C.US,D,20230825,000000,20.45,20.63,20.44,20.63,1715,0
+FRT_C.US,D,20230828,000000,20.53,20.8,20.53,20.59,3263,0
+FRT_C.US,D,20230829,000000,20.9287,20.9287,20.62,20.62,5829,0
+FRT_C.US,D,20230830,000000,20.97,21.2,20.8484,21.2,9642,0
+FRT_C.US,D,20230831,000000,20.9435,21.55,20.9435,21.54,15836,0
+FRT_C.US,D,20230901,000000,21.405,21.56,21.405,21.56,1754,0
+FRT_C.US,D,20230905,000000,21.55,21.67,21.26,21.29,5145,0
+FRT_C.US,D,20230906,000000,21.61,21.61,21.1811,21.1811,4063,0
+FRT_C.US,D,20230907,000000,21.31,21.5499,21.12,21.12,3397,0
+FRT_C.US,D,20230908,000000,21.1,21.25,21.1,21.25,898,0
+FRT_C.US,D,20230911,000000,21.14,21.25,21.14,21.25,1108,0
+FRT_C.US,D,20230912,000000,21.25,21.25,21.14,21.17,2348,0
+FRT_C.US,D,20230913,000000,21.31,21.505,21.2,21.505,5775,0
+FRT_C.US,D,20230914,000000,21.5,21.62,21.25,21.62,2849,0
+FRT_C.US,D,20230915,000000,21.5,21.61,21.16,21.61,6153,0
+FRT_C.US,D,20230918,000000,21.6,21.6,21.3679,21.37,1505,0
+FRT_C.US,D,20230919,000000,21.27,21.4,21.27,21.27,3240,0
+FRT_C.US,D,20230920,000000,21.43,21.49,21.26,21.49,4881,0
+FRT_C.US,D,20230921,000000,20.88,20.89,20.65,20.65,3361,0
+FRT_C.US,D,20230922,000000,20.76,20.78,20.76,20.78,1764,0
+FRT_C.US,D,20230925,000000,20.67,20.84,20.62,20.83,5842,0
+FRT_C.US,D,20230926,000000,20.72,20.78,20.35,20.39,9053,0
+FRT_C.US,D,20230927,000000,20.42,20.75,20.4,20.41,7173,0
+FRT_C.US,D,20230928,000000,20.22,20.2936,20.1,20.27,9775,0
+FRT_C.US,D,20230929,000000,20.07,20.2,19.99,20.03,20301,0
+FRT_C.US,D,20231002,000000,19.98,19.98,19.78,19.86,4028,0
+FRT_C.US,D,20231003,000000,19.85,19.85,18.5701,18.84,11542,0
+FRT_C.US,D,20231004,000000,19,19.63,19,19.18,3909,0
+FRT_C.US,D,20231005,000000,19.26,19.26,19.25,19.25,1000,0
+FRT_C.US,D,20231006,000000,19.12,19.29,19,19.15,19480,0
+FRT_C.US,D,20231009,000000,19.27,19.385,19.2,19.385,1269,0
+FRT_C.US,D,20231010,000000,19.38,19.7399,19.38,19.4,10270,0
+FRT_C.US,D,20231011,000000,19.63,19.88,19.57,19.57,3909,0
+FRT_C.US,D,20231012,000000,19.5,19.8283,19.3,19.39,13533,0
+FRT_C.US,D,20231013,000000,19.4904,19.54,19.46,19.5,15623,0
+FRT_C.US,D,20231016,000000,19.7,19.7299,19.4,19.57,8025,0
+FRT_C.US,D,20231017,000000,19.2,19.455,19.2,19.4,7044,0
+FRT_C.US,D,20231018,000000,19.59,19.6927,19.46,19.64,28944,0
+FRT_C.US,D,20231019,000000,19.69,19.71,19.5602,19.64,11998,0
+FRT_C.US,D,20231020,000000,19.77,19.83,19.57,19.67,11907,0
+FRT_C.US,D,20231023,000000,19.8,19.85,19.68,19.68,48584,0
+FRT_C.US,D,20231024,000000,19.6773,19.8685,19.6773,19.8,24519,0
+FRT_C.US,D,20231025,000000,19.75,20.3499,19.75,19.89,31812,0
+FRT_C.US,D,20231026,000000,20.23,20.28,19.8,19.8083,15097,0
+FRT_C.US,D,20231027,000000,19.89,19.96,19.7,19.86,6429,0
+FRT_C.US,D,20231030,000000,19.81,19.8407,19.68,19.71,8782,0
+FRT_C.US,D,20231031,000000,19.83,19.97,19.68,19.9,19618,0
+FRT_C.US,D,20231101,000000,20.13,20.29,20.12,20.16,6365,0
+FRT_C.US,D,20231102,000000,20.37,20.99,20.25,20.83,5913,0
+FRT_C.US,D,20231103,000000,20.98,21.46,20.98,21.2,6348,0
+FRT_C.US,D,20231106,000000,21.19,21.32,21.0721,21.2,8578,0
+FRT_C.US,D,20231107,000000,21.14,21.4,21.14,21.19,17563,0
+FRT_C.US,D,20231108,000000,21.19,21.34,21.19,21.33,13662,0
+FRT_C.US,D,20231109,000000,21.2,21.2,20.93,20.97,8723,0
+FRT_C.US,D,20231110,000000,21.01,21.39,21.01,21.25,5359,0
+FRT_C.US,D,20231113,000000,21.15,21.3,21,21.23,10637,0
+FRT_C.US,D,20231114,000000,21.42,21.85,21.11,21.25,25001,0
+FRT_C.US,D,20231115,000000,21.285,21.35,21.0901,21.1,4939,0
+FRT_C.US,D,20231116,000000,21.09,21.3827,21.09,21.13,5748,0
+FRT_C.US,D,20231117,000000,21.33,21.4851,21.1401,21.31,4998,0
+FRT_C.US,D,20231120,000000,21.16,21.3599,21.16,21.3,5196,0
+FRT_C.US,D,20231121,000000,21.4,21.4,21.08,21.33,8972,0
+FRT_C.US,D,20231122,000000,21.35,21.4099,21.03,21.34,8113,0
+FRT_C.US,D,20231124,000000,21.3,21.3001,21.07,21.1485,2894,0
+FRT_C.US,D,20231127,000000,21.15,21.34,21.1427,21.34,3631,0
+FRT_C.US,D,20231128,000000,21.41,21.41,21.25,21.34,2343,0
+FRT_C.US,D,20231129,000000,21.41,21.77,21.41,21.75,4853,0
+FRT_C.US,D,20231130,000000,21.92,22.73,21.64,22.55,60156,0
+FRT_C.US,D,20231201,000000,22.32,22.7332,22.0063,22.67,31544,0
+FRT_C.US,D,20231204,000000,22.47,22.52,22.35,22.37,11026,0
+FRT_C.US,D,20231205,000000,22.36,22.5367,22.36,22.47,9895,0
+FRT_C.US,D,20231206,000000,22.59,22.61,22.42,22.48,6389,0
+FRT_C.US,D,20231207,000000,22.54,22.73,22.4729,22.64,15881,0
+FRT_C.US,D,20231208,000000,22.52,22.52,22.31,22.5,5191,0
+FRT_C.US,D,20231211,000000,22.47,22.49,22.24,22.49,8648,0
+FRT_C.US,D,20231212,000000,22.49,22.54,22.41,22.54,5415,0
+FRT_C.US,D,20231213,000000,22.42,23.09,22.42,23.09,5273,0
+FRT_C.US,D,20231214,000000,23.22,23.3126,22.82,23.2075,13723,0
+FRT_C.US,D,20231215,000000,23.08,23.08,22.92,22.95,2498,0
+FRT_C.US,D,20231218,000000,22.91,23.035,22.82,22.9562,3530,0
+FRT_C.US,D,20231219,000000,22.81,22.96,22.77,22.82,6315,0
+FRT_C.US,D,20231220,000000,22.75,22.9363,22.75,22.9,5267,0
+FRT_C.US,D,20231221,000000,23,23,22.71,22.855,4238,0
+FRT_C.US,D,20231222,000000,22.82,23.01,22.69,22.93,6660,0
+FRT_C.US,D,20231226,000000,23,23.01,22.79,23.01,2616,0
+FRT_C.US,D,20231227,000000,22.86,23.23,22.86,23.23,6243,0
+FRT_C.US,D,20231228,000000,23.11,23.31,22.9624,23.21,3447,0
+FRT_C.US,D,20231229,000000,22.99,22.99,22.81,22.81,2967,0
+FRT_C.US,D,20240102,000000,22.5,22.8882,22.5,22.85,9909,0
+FRT_C.US,D,20240103,000000,22.81,22.9662,22.39,22.73,7524,0
+FRT_C.US,D,20240104,000000,22.62,22.8999,22.62,22.75,6083,0
+FRT_C.US,D,20240105,000000,22.75,23.2,22.5364,22.75,26830,0
+FRT_C.US,D,20240108,000000,22.64,22.75,22.54,22.7,13746,0
+FRT_C.US,D,20240109,000000,22.61,23.3147,22.53,22.54,19355,0
+FRT_C.US,D,20240110,000000,22.75,22.75,22.375,22.38,10433,0
+FRT_C.US,D,20240111,000000,22.5,22.57,22.36,22.57,4215,0
+FRT_C.US,D,20240112,000000,22.69,22.69,22.422,22.56,13375,0
+FRT_C.US,D,20240116,000000,22.57,22.57,22.3831,22.4,2170,0
+FRT_C.US,D,20240117,000000,22.37,22.48,22.3149,22.48,3919,0
+FRT_C.US,D,20240118,000000,22.54,22.54,22.185,22.33,8020,0
+FRT_C.US,D,20240119,000000,22.34,22.6969,22.33,22.33,10534,0
+FRT_C.US,D,20240122,000000,22.49,22.91,22.49,22.72,8588,0
+FRT_C.US,D,20240123,000000,22.72,22.72,22.56,22.6086,3302,0
+FRT_C.US,D,20240124,000000,22.66,22.66,22.55,22.65,4206,0
+FRT_C.US,D,20240125,000000,22.5851,23.2545,22.5851,23.22,11002,0
+FRT_C.US,D,20240126,000000,23.18,23.215,22.85,23,13418,0
+FRT_C.US,D,20240129,000000,22.9,23.52,22.9,23.5181,15012,0
+FRT_C.US,D,20240130,000000,23.49,23.8985,23.12,23.671,16971,0
+FRT_C.US,D,20240131,000000,23.56,23.6,23.21,23.22,18374,0
+FRT_C.US,D,20240201,000000,23.26,23.51,23.26,23.395,5817,0
+FRT_C.US,D,20240202,000000,23.4,23.44,23.2701,23.2895,4401,0
+FRT_C.US,D,20240205,000000,23.18,23.19,22.86,22.88,4960,0
+FRT_C.US,D,20240206,000000,23.065,23.07,23.065,23.07,1225,0
+FRT_C.US,D,20240207,000000,23.17,23.26,23.17,23.23,2152,0
+FRT_C.US,D,20240208,000000,23.09,23.28,22.99,22.99,1019,0
+FRT_C.US,D,20240209,000000,23.39,23.39,23.24,23.24,4962,0
+FRT_C.US,D,20240212,000000,23.61,23.61,23.41,23.41,3730,0
+FRT_C.US,D,20240213,000000,23.22,23.22,23.11,23.18,5539,0
+FRT_C.US,D,20240214,000000,23.17,23.25,23.1,23.15,13313,0
+FRT_C.US,D,20240215,000000,23.285,23.285,23.2,23.2,10762,0
+FRT_C.US,D,20240216,000000,23.285,23.285,23.03,23.03,7820,0
+FRT_C.US,D,20240220,000000,22.94,23.25,22.94,23.2325,2779,0
+FRT_C.US,D,20240221,000000,23.04,23.1798,22.94,22.94,2435,0
+FRT_C.US,D,20240222,000000,22.9401,23.14,22.9401,22.965,2312,0
+FRT_C.US,D,20240223,000000,23.1,23.3861,23.005,23.3,9878,0
+FRT_C.US,D,20240226,000000,23.4,23.4,23.01,23.125,6550,0
+FRT_C.US,D,20240227,000000,23.07,23.07,22.84,22.84,4955,0
+FRT_C.US,D,20240228,000000,22.98,22.98,22.7,22.7,3352,0
+FRT_C.US,D,20240229,000000,22.63,22.83,22.24,22.45,61291,0
+FRT_C.US,D,20240301,000000,22.49,22.63,22.34,22.48,8371,0
+FRT_C.US,D,20240304,000000,22.48,22.5795,22.37,22.5,6871,0
+FRT_C.US,D,20240305,000000,22.43,22.5299,22.43,22.47,4327,0
+FRT_C.US,D,20240306,000000,22.63,22.74,22.42,22.6,5600,0
+FRT_C.US,D,20240307,000000,22.76,22.7802,22.75,22.75,1939,0
+FRT_C.US,D,20240308,000000,22.77,22.875,22.7558,22.875,3312,0
+FRT_C.US,D,20240311,000000,22.84,22.91,22.72,22.72,2514,0
+FRT_C.US,D,20240312,000000,22.72,22.91,22.72,22.91,12180,0
+FRT_C.US,D,20240313,000000,22.96,23.146,22.84,23.13,8594,0
+FRT_C.US,D,20240314,000000,22.93,22.9884,22.9,22.9,9217,0
+FRT_C.US,D,20240315,000000,22.9,22.98,22.9,22.92,12488,0
+FRT_C.US,D,20240318,000000,22.85,22.99,22.85,22.9,11740,0
+FRT_C.US,D,20240319,000000,22.95,22.97,22.95,22.97,16014,0
+FRT_C.US,D,20240320,000000,22.98,23.26,22.98,23.15,4184,0
+FRT_C.US,D,20240321,000000,23.3126,23.3126,23.12,23.12,1549,0
+FRT_C.US,D,20240322,000000,22.97,23.31,22.97,23.31,4768,0
+FRT_C.US,D,20240325,000000,23.38,23.38,22.52,22.58,68901,0
+FRT_C.US,D,20240326,000000,22.59,22.59,22.4,22.55,4904,0
+FRT_C.US,D,20240327,000000,22.64,22.64,22.4,22.45,34305,0
+FRT_C.US,D,20240328,000000,22.23,22.295,21.89,21.95,33255,0
+FRT_C.US,D,20240401,000000,22.02,22.096,21.65,21.94,16365,0
+FRT_C.US,D,20240402,000000,21.8,21.8,21.58,21.68,11341,0
+FRT_C.US,D,20240403,000000,21.63,21.86,21.61,21.67,12799,0
+FRT_C.US,D,20240404,000000,21.82,21.8265,21.51,21.66,19064,0
+FRT_C.US,D,20240405,000000,21.64,21.68,21.54,21.57,9801,0
+FRT_C.US,D,20240408,000000,21.57,21.57,21.42,21.5,6089,0
+FRT_C.US,D,20240409,000000,21.5,21.6,21.36,21.4,17468,0
+FRT_C.US,D,20240410,000000,21.2,21.33,20.95,21.12,16383,0
+FRT_C.US,D,20240411,000000,21.17,21.17,20.83,20.89,5361,0
+FRT_C.US,D,20240412,000000,20.92,20.92,20.74,20.76,2363,0
+FRT_C.US,D,20240415,000000,20.86,20.87,20.36,20.42,15213,0
+FRT_C.US,D,20240416,000000,20.35,20.56,20.3,20.4,20928,0
+FRT_C.US,D,20240417,000000,20.54,20.96,20.45,20.74,32085,0
+FRT_C.US,D,20240418,000000,20.74,20.87,20.56,20.68,14593,0
+FRT_C.US,D,20240419,000000,20.66,20.73,20.5401,20.62,5828,0
+FRT_C.US,D,20240422,000000,20.78,20.92,20.75,20.92,14394,0
+FRT_C.US,D,20240423,000000,20.99,21.21,20.98,21.17,12059,0
+FRT_C.US,D,20240424,000000,21.11,21.11,21.0132,21.11,2073,0
+FRT_C.US,D,20240425,000000,20.92,20.95,20.8,20.85,7762,0
+FRT_C.US,D,20240426,000000,20.93,21.01,20.84,20.84,8676,0
+FRT_C.US,D,20240429,000000,20.86,21.01,20.8,20.9,7391,0
+FRT_C.US,D,20240430,000000,20.86,20.86,20.63,20.65,10710,0
+FRT_C.US,D,20240501,000000,20.73,21.02,20.62,20.95,26322,0
+FRT_C.US,D,20240502,000000,21.01,21.12,20.95,20.99,15903,0
+FRT_C.US,D,20240503,000000,21.23,21.3,21.1,21.29,10615,0
+FRT_C.US,D,20240506,000000,21.31,21.47,21.25,21.39,10291,0
+FRT_C.US,D,20240507,000000,21.47,21.5978,21.21,21.3,3966,0
+FRT_C.US,D,20240508,000000,21.19,21.21,20.85,21.06,7304,0
+FRT_C.US,D,20240509,000000,21.06,21.06,20.92,21,8075,0
+FRT_C.US,D,20240510,000000,21,21.02,20.87,20.96,6479,0
+FRT_C.US,D,20240513,000000,20.96,21.1,20.9001,21,4857,0
+FRT_C.US,D,20240514,000000,20.95,21.014,20.89,20.91,4846,0
+FRT_C.US,D,20240515,000000,21.05,21.1399,21.02,21.13,5570,0
+FRT_C.US,D,20240516,000000,21.11,21.15,20.96,21.02,4405,0
+FRT_C.US,D,20240517,000000,21.02,21.09,20.9999,21,4945,0
+FRT_C.US,D,20240520,000000,21,21,20.88,20.95,2124,0
+FRT_C.US,D,20240521,000000,20.88,21,20.79,20.84,4978,0
+FRT_C.US,D,20240522,000000,20.85,20.85,20.75,20.79,2235,0
+FRT_C.US,D,20240523,000000,20.71,20.78,20.5101,20.52,8329,0
+FRT_C.US,D,20240524,000000,20.67,20.77,20.66,20.7488,5276,0
+FRT_C.US,D,20240528,000000,20.6812,20.71,20.57,20.63,2930,0
+FRT_C.US,D,20240529,000000,20.49,20.62,20.36,20.58,22770,0
+FRT_C.US,D,20240530,000000,20.48,20.82,20.48,20.76,7014,0
+FRT_C.US,D,20240531,000000,20.76,21.11,20.76,20.87,21811,0
+FRT_C.US,D,20240603,000000,20.96,21.11,20.96,21.07,4767,0
+FRT_C.US,D,20240604,000000,21.01,21.25,21.01,21.19,4022,0
+FRT_C.US,D,20240605,000000,21.2,21.2,20.96,21.06,2554,0
+FRT_C.US,D,20240606,000000,20.94,21.18,20.94,21.16,5471,0
+FRT_C.US,D,20240607,000000,21.06,21.06,20.7901,21.06,2766,0
+FRT_C.US,D,20240611,000000,20.86,20.92,20.65,20.75,12442,0
+FRT_C.US,D,20240612,000000,20.91,21.04,20.72,20.85,5975,0
+FRT_C.US,D,20240613,000000,20.89,21.05,20.72,21.05,3613,0
+FRT_C.US,D,20240614,000000,20.93,20.96,20.8,20.93,1741,0
+FRT_C.US,D,20240617,000000,20.9,20.91,20.61,20.91,5892,0
+FRT_C.US,D,20240618,000000,20.96,21.07,20.96,21.05,3806,0
+FRT_C.US,D,20240620,000000,21,21.02,20.95,21,5690,0
+FRT_C.US,D,20240621,000000,20.9002,21.12,20.9002,21.11,84292,0
+FRT_C.US,D,20240624,000000,21.16,21.25,21.15,21.24,7636,0
+FRT_C.US,D,20240625,000000,21.25,21.25,21.08,21.17,9198,0
+FRT_C.US,D,20240626,000000,21.05,21.14,21.01,21.1,18009,0
+FRT_C.US,D,20240627,000000,21.1,21.15,21.05,21.11,15453,0
+FRT_C.US,D,20240628,000000,21.17,21.17,21.01,21.07,5196,0
+FRT_C.US,D,20240701,000000,20.76,20.8681,20.56,20.61,14469,0
+FRT_C.US,D,20240702,000000,20.64,20.71,20.59,20.67,7221,0
+FRT_C.US,D,20240703,000000,20.68,20.88,20.68,20.82,10840,0
+FRT_C.US,D,20240705,000000,20.858,20.88,20.73,20.86,3826,0
+FRT_C.US,D,20240708,000000,20.82,20.83,20.68,20.8,21360,0
+FRT_C.US,D,20240709,000000,20.71,20.7182,20.5,20.53,21930,0
+FRT_C.US,D,20240710,000000,20.53,20.68,20.5,20.53,11835,0
+FRT_C.US,D,20240711,000000,20.67,20.83,20.64,20.78,12105,0
+FRT_C.US,D,20240712,000000,20.81,20.95,20.7321,20.89,7881,0
+FRT_C.US,D,20240715,000000,20.89,20.89,20.79,20.85,3650,0
+FRT_C.US,D,20240716,000000,20.94,20.95,20.85,20.89,8560,0
+FRT_C.US,D,20240717,000000,20.88,20.88,20.76,20.83,4177,0
+FRT_C.US,D,20240718,000000,20.76,20.92,20.76,20.89,37635,0
+FRT_C.US,D,20240719,000000,20.88,21.2,20.86,21.15,21555,0
+FRT_C.US,D,20240722,000000,21.21,21.28,21.12,21.2475,7209,0
+FRT_C.US,D,20240723,000000,21.27,21.28,21.1,21.15,2260,0
+FRT_C.US,D,20240724,000000,21.13,21.1388,20.85,20.91,6796,0
+FRT_C.US,D,20240725,000000,21,21.14,21,21.05,2637,0
+FRT_C.US,D,20240726,000000,21.21,21.21,21.08,21.17,4741,0
+FRT_C.US,D,20240729,000000,21.01,21.08,20.9416,21,3574,0
+FRT_C.US,D,20240730,000000,21,21.13,21,21.08,6820,0
+FRT_C.US,D,20240731,000000,21.08,21.14,21,21.14,3975,0
+FRT_C.US,D,20240801,000000,21.14,21.25,21.02,21.25,7374,0
+FRT_C.US,D,20240802,000000,21.14,21.25,21.14,21.25,5377,0
+FRT_C.US,D,20240805,000000,20.85,21.08,20.84,20.96,16112,0
+FRT_C.US,D,20240806,000000,20.98,21.17,20.9,21.15,5914,0
+FRT_C.US,D,20240807,000000,21.3,21.3,21.15,21.29,4615,0
+FRT_C.US,D,20240808,000000,21.29,21.43,21.25,21.39,5820,0
+FRT_C.US,D,20240809,000000,21.25,21.38,21.2201,21.28,4537,0
+FRT_C.US,D,20240812,000000,21.37,21.37,21.21,21.27,3312,0
+FRT_C.US,D,20240813,000000,21.29,21.47,21.2211,21.44,11009,0
+FRT_C.US,D,20240814,000000,21.44,21.65,21.3833,21.65,12702,0
+FRT_C.US,D,20240815,000000,21.56,21.67,21.5445,21.67,2516,0
+FRT_C.US,D,20240816,000000,21.81,21.89,21.7913,21.89,4106,0
+FRT_C.US,D,20240819,000000,21.79,21.98,21.79,21.98,7956,0
+FRT_C.US,D,20240820,000000,21.98,21.98,21.9,21.95,3002,0
+FRT_C.US,D,20240821,000000,21.99,22.19,21.9,22.16,19804,0
+FRT_C.US,D,20240822,000000,22.15,22.15,22.01,22.08,3893,0
+FRT_C.US,D,20240823,000000,22.17,22.2284,22.17,22.17,1406,0
+FRT_C.US,D,20240826,000000,22.17,22.19,22.05,22.09,4796,0
+FRT_C.US,D,20240827,000000,22.08,22.0999,22.08,22.08,1922,0
+FRT_C.US,D,20240828,000000,22.01,22.2,22.01,22.11,17757,0
+FRT_C.US,D,20240829,000000,22.11,22.11,22.055,22.11,12197,0
+FRT_C.US,D,20240830,000000,22.15,22.15,21.84,21.94,5335,0
+FRT_C.US,D,20240903,000000,22.02,22.06,21.85,22.01,9104,0
+FRT_C.US,D,20240904,000000,22.1,22.25,21.99,22.25,4920,0
+FRT_C.US,D,20240905,000000,22.21,22.28,22.2,22.28,19823,0
+FRT_C.US,D,20240906,000000,22.19,22.19,22.05,22.19,1551,0
+FRT_C.US,D,20240909,000000,22.22,22.38,22.22,22.38,4668,0
+FRT_C.US,D,20240910,000000,22.38,22.38,22.3,22.37,4181,0
+FRT_C.US,D,20240911,000000,22.335,22.37,22.28,22.36,4974,0
+FRT_C.US,D,20240912,000000,22.37,22.595,22.37,22.56,10180,0
+FRT_C.US,D,20240913,000000,22.65,22.72,22.46,22.72,3842,0
+FRT_C.US,D,20240916,000000,22.7,22.84,22.6799,22.84,8878,0
+FRT_C.US,D,20240917,000000,22.9699,22.97,22.74,22.83,5760,0
+FRT_C.US,D,20240918,000000,22.73,22.86,22.66,22.77,12533,0
+FRT_C.US,D,20240919,000000,22.79,22.979,22.735,22.97,12288,0
+FRT_C.US,D,20240920,000000,22.95,23.15,22.95,23.13,3147,0
+FRT_C.US,D,20240923,000000,23.03,23.155,23.0101,23.09,5624,0
+FRT_C.US,D,20240924,000000,23.01,23.19,22.95,23.19,10944,0
+FRT_C.US,D,20240925,000000,23.19,23.198,23.01,23.19,3397,0
+FRT_C.US,D,20240926,000000,23.19,23.21,23.1208,23.21,1344,0
+FRT_C.US,D,20240927,000000,23.21,23.27,23.15,23.25,6422,0
+FRT_C.US,D,20240930,000000,23.25,23.25,23.07,23.16,9259,0
+FRT_C.US,D,20241001,000000,22.9121,22.95,22.72,22.94,8265,0
+FRT_C.US,D,20241002,000000,22.7,22.85,22.7,22.85,4438,0
+FRT_C.US,D,20241003,000000,22.8423,22.93,22.8423,22.93,1509,0
+FRT_C.US,D,20241004,000000,22.9,22.9499,22.71,22.78,13030,0
+FRT_C.US,D,20241007,000000,22.6715,22.6715,22.6,22.61,7162,0
+FRT_C.US,D,20241008,000000,22.55,22.79,22.53,22.79,6243,0
+FRT_C.US,D,20241009,000000,22.8,22.87,22.68,22.84,2921,0
+FRT_C.US,D,20241010,000000,22.7,22.73,22.7,22.73,705,0
+FRT_C.US,D,20241011,000000,22.82,22.85,22.5459,22.81,3821,0
+FRT_C.US,D,20241014,000000,22.81,22.85,22.75,22.85,3536,0
+FRT_C.US,D,20241015,000000,22.96,23.105,22.9331,23.05,5478,0
+FRT_C.US,D,20241016,000000,22.93,23.1512,22.93,23.15,3786,0
+FRT_C.US,D,20241017,000000,23.18,23.18,23.0203,23.15,5443,0
+FRT_C.US,D,20241018,000000,23.17,23.27,23.0285,23.2,10055,0
+FRT_C.US,D,20241021,000000,23.07,23.07,22.875,22.9,13534,0
+FRT_C.US,D,20241022,000000,23,23.02,22.86,22.98,17203,0
+FRT_C.US,D,20241023,000000,22.89,22.89,22.6385,22.85,21822,0
+FRT_C.US,D,20241024,000000,22.75,22.8799,22.72,22.8,7797,0
+FRT_C.US,D,20241025,000000,22.94,22.94,22.62,22.64,17413,0
+FRT_C.US,D,20241028,000000,22.6,22.63,22.51,22.58,3111,0
+FRT_C.US,D,20241029,000000,22.48,22.57,22.26,22.57,6514,0
+FRT_C.US,D,20241030,000000,22.55,22.64,22.55,22.62,1714,0
+FRT_C.US,D,20241031,000000,22.4,22.61,22.4,22.51,4229,0
+FRT_C.US,D,20241101,000000,22.43,22.49,22.3561,22.41,17580,0
+FRT_C.US,D,20241104,000000,22.3526,22.6814,22.3526,22.45,2498,0
+FRT_C.US,D,20241105,000000,22.41,22.75,22.41,22.74,7615,0
+FRT_C.US,D,20241106,000000,22.49,22.5589,22.285,22.38,3662,0
+FRT_C.US,D,20241107,000000,22.39,22.515,22.39,22.49,3939,0
+FRT_C.US,D,20241108,000000,22.61,22.75,22.595,22.73,3483,0
+FRT_C.US,D,20241111,000000,22.62,22.62,22.445,22.5,1924,0
+FRT_C.US,D,20241112,000000,22.35,22.44,22.3,22.35,91026,0
+FRT_C.US,D,20241113,000000,22.4,22.47,22.2621,22.38,9623,0
+FRT_C.US,D,20241114,000000,22.4,22.4,22.3958,22.3958,1286,0
+FRT_C.US,D,20241115,000000,22.34,22.4,22.26,22.26,10506,0
+FRT_C.US,D,20241118,000000,22.29,22.3,22.23,22.23,6580,0
+FRT_C.US,D,20241119,000000,22.11,22.16,22.1,22.1,1004,0
+FRT_C.US,D,20241120,000000,21.97,22.02,21.77,21.93,6653,0
+FRT_C.US,D,20241121,000000,22.03,22.1091,21.84,21.9375,13479,0
+FRT_C.US,D,20241122,000000,22,22,21.86,21.88,4174,0
+FRT_C.US,D,20241125,000000,22.1,22.105,21.9328,21.96,6855,0
+FRT_C.US,D,20241126,000000,22,22.17,21.66,21.66,5450,0
+FRT_C.US,D,20241127,000000,21.88,22.025,21.57,21.68,5074,0
+FRT_C.US,D,20241129,000000,22.023,22.023,21.68,21.94,3177,0
+FRT_C.US,D,20241202,000000,21.93,21.9685,21.7859,21.95,12215,0
+FRT_C.US,D,20241203,000000,21.855,22.09,21.855,21.96,11621,0
+FRT_C.US,D,20241204,000000,21.99,22.0875,21.99,22.05,3217,0
+FRT_C.US,D,20241205,000000,22.065,22.18,22.065,22.18,768,0
+FRT_C.US,D,20241206,000000,22.13,22.21,22.115,22.115,2391,0
+FRT_C.US,D,20241209,000000,22.11,22.23,22.01,22.09,5709,0
+FRT_C.US,D,20241210,000000,21.955,22.09,21.92,21.94,5707,0
+FRT_C.US,D,20241211,000000,22,22,21.94,22,778,0
+FRT_C.US,D,20241212,000000,21.99,21.99,21.655,21.6635,7370,0
+FRT_C.US,D,20241213,000000,21.635,21.67,21.48,21.535,2111,0
+FRT_C.US,D,20241216,000000,21.54,21.54,21.37,21.4098,11809,0
+FRT_C.US,D,20241217,000000,21.335,21.335,21.21,21.3293,12222,0
+FRT_C.US,D,20241218,000000,21.22,21.33,21.01,21.0727,8714,0
+FRT_C.US,D,20241219,000000,20.9,21.035,20.88,21,10427,0
+FRT_C.US,D,20241220,000000,20.9747,21.3,20.9747,21.29,31486,0
+FRT_C.US,D,20241223,000000,21.23,21.32,21.15,21.24,22701,0
+FRT_C.US,D,20241224,000000,21.25,21.315,21.15,21.315,13008,0
+FRT_C.US,D,20241226,000000,21.2199,21.3,21.1653,21.3,15121,0
+FRT_C.US,D,20241227,000000,21.29,21.29,21.1,21.14,11551,0
+FRT_C.US,D,20241230,000000,21.21,21.2857,21.02,21.15,17755,0
+FRT_C.US,D,20241231,000000,21.25,21.57,21.0814,21.51,13719,0
+FRT_C.US,D,20250102,000000,21.2,21.58,21.2,21.5,1615,0
+FRT_C.US,D,20250103,000000,21.7284,21.78,21.45,21.75,5764,0
+FRT_C.US,D,20250106,000000,21.5139,21.78,21.5139,21.69,2779,0
+FRT_C.US,D,20250107,000000,21.51,21.73,21.34,21.34,4024,0
+FRT_C.US,D,20250108,000000,21.2617,21.29,21.06,21.14,2625,0
+FRT_C.US,D,20250110,000000,21.1,21.1,20.8,20.85,8457,0
+FRT_C.US,D,20250113,000000,20.75,20.75,20.5,20.51,9116,0
+FRT_C.US,D,20250114,000000,20.52,20.5543,20.5,20.52,10418,0
+FRT_C.US,D,20250115,000000,20.9858,20.9858,20.5732,20.85,9208,0
+FRT_C.US,D,20250116,000000,20.98,22.3299,20.98,21.09,7076,0
+FRT_C.US,D,20250117,000000,21.11,21.2,21.1,21.1,3144,0
+FRT_C.US,D,20250121,000000,21.1324,21.31,20.9,21.31,4323,0
+FRT_C.US,D,20250122,000000,21.22,21.41,21.2,21.33,3437,0
+FRT_C.US,D,20250123,000000,21.27,21.3155,21.14,21.31,3604,0
+FRT_C.US,D,20250124,000000,21.38,21.52,21.38,21.5,1697,0
+FRT_C.US,D,20250127,000000,21.5,21.73,21.5,21.7,6681,0
+FRT_C.US,D,20250128,000000,21.71,21.77,21.5001,21.6,6657,0
+FRT_C.US,D,20250129,000000,21.65,21.71,21.5,21.68,19217,0
+FRT_C.US,D,20250130,000000,21.6815,21.72,21.63,21.63,1035,0
+FRT_C.US,D,20250131,000000,21.729,21.729,21.475,21.51,28026,0
+FRT_C.US,D,20250203,000000,21.4833,21.4833,21.44,21.44,1643,0
+FRT_C.US,D,20250204,000000,21.5773,21.5773,21.3515,21.39,13038,0
+FRT_C.US,D,20250205,000000,21.54,21.6024,21.44,21.535,14568,0
+FRT_C.US,D,20250206,000000,21.51,21.51,21.46,21.46,1661,0
+FRT_C.US,D,20250207,000000,21.44,21.4999,21.3052,21.3052,3770,0
+FRT_C.US,D,20250210,000000,21.3288,21.431,21.3288,21.35,1768,0
+FRT_C.US,D,20250211,000000,21.4,21.4,21.36,21.36,911,0
+FRT_C.US,D,20250212,000000,21.15,21.24,21.15,21.18,4913,0
+FRT_C.US,D,20250213,000000,21.385,21.385,21.24,21.25,1862,0
+FRT_C.US,D,20250214,000000,21.5273,21.5273,21.35,21.35,1695,0
+FRT_C.US,D,20250218,000000,21.55,21.55,21.23,21.37,6896,0
+FRT_C.US,D,20250219,000000,21.4135,21.4135,21.1988,21.34,7628,0
+FRT_C.US,D,20250220,000000,21.26,21.4,21.22,21.36,5201,0
+FRT_C.US,D,20250221,000000,21.2501,21.3595,21.23,21.3051,2964,0
+FRT_C.US,D,20250224,000000,21.2744,21.44,21.2744,21.44,2959,0
+FRT_C.US,D,20250225,000000,21.2504,21.67,21.2504,21.66,3499,0
+FRT_C.US,D,20250226,000000,21.5797,21.67,21.52,21.66,4166,0
+FRT_C.US,D,20250227,000000,21.57,21.57,21.57,21.57,648,0
+FRT_C.US,D,20250228,000000,21.74,21.75,21.58,21.65,6922,0
+FRT_C.US,D,20250303,000000,21.8199,21.8199,21.54,21.57,9220,0
+FRT_C.US,D,20250304,000000,21.54,21.7,21.54,21.69,14562,0
+FRT_C.US,D,20250305,000000,21.61,21.77,21.55,21.55,10400,0
+FRT_C.US,D,20250306,000000,21.4717,21.5,21.46,21.5,1374,0
+FRT_C.US,D,20250307,000000,21.5,21.65,21.28,21.3,4776,0
+FRT_C.US,D,20250310,000000,21.4,21.4,21.21,21.2602,2979,0
+FRT_C.US,D,20250311,000000,21.28,21.28,21.1,21.16,4799,0
+FRT_C.US,D,20250312,000000,21.2691,21.2691,21.11,21.26,5133,0
+FRT_C.US,D,20250313,000000,21.26,21.32,21.15,21.32,4970,0
+FRT_C.US,D,20250314,000000,21.29,21.3974,21.21,21.31,6393,0
+FRT_C.US,D,20250318,000000,21.23,21.29,21.23,21.2575,904,0
+FRT_C.US,D,20250319,000000,21.325,21.325,21.21,21.3,2965,0
+FRT_C.US,D,20250320,000000,21.22,21.23,21.22,21.2201,591,0
+FRT_C.US,D,20250321,000000,21.4,21.4,21.14,21.22,3495,0
+FRT_C.US,D,20250324,000000,21.23,21.3275,21.12,21.12,17713,0
+FRT_C.US,D,20250325,000000,21.137,21.26,21.02,21.02,16470,0
+FRT_C.US,D,20250326,000000,21.02,21.02,20.79,20.82,9156,0
+FRT_C.US,D,20250327,000000,20.7314,20.79,20.7314,20.78,1705,0
+FRT_C.US,D,20250328,000000,20.71,20.83,20.5925,20.61,18896,0
+FRT_C.US,D,20250331,000000,20.63,20.75,20.39,20.42,56664,0
+FRT_C.US,D,20250401,000000,20.21,20.2808,20,20.14,7826,0
+FRT_C.US,D,20250402,000000,20.11,20.23,20.1,20.2132,9745,0
+FRT_C.US,D,20250403,000000,20.01,20.11,19.9,19.92,10237,0
+FRT_C.US,D,20250404,000000,19.95,19.95,19.72,19.87,12466,0
+FRT_C.US,D,20250407,000000,19.95,19.95,19.55,19.6,10488,0
+FRT_C.US,D,20250408,000000,19.7463,19.77,19.6342,19.6342,3695,0
+FRT_C.US,D,20250409,000000,19.6,20.2599,19.41,20.2599,8895,0
+FRT_C.US,D,20250410,000000,20.2,20.2,19.78,19.81,3045,0
+FRT_C.US,D,20250411,000000,19.78,19.98,19.61,19.8708,10410,0
+FRT_C.US,D,20250414,000000,20,20.2,19.87,19.98,17841,0
+FRT_C.US,D,20250415,000000,19.9,20.2,19.87,20,28272,0
+FRT_C.US,D,20250416,000000,20.064,20.22,20,20.09,39385,0
+FRT_C.US,D,20250417,000000,20.07,20.19,20.07,20.07,658,0
+FRT_C.US,D,20250421,000000,20.09,20.27,20.02,20.26,28347,0
+FRT_C.US,D,20250422,000000,20.35,20.49,20.3373,20.45,9382,0
+FRT_C.US,D,20250423,000000,20.75,20.97,20.61,20.85,33697,0
+FRT_C.US,D,20250424,000000,20.86,20.86,20.77,20.81,3890,0
+FRT_C.US,D,20250425,000000,20.85,20.89,20.7469,20.8,3968,0
+FRT_C.US,D,20250428,000000,20.8654,20.87,20.68,20.7471,6046,0
+FRT_C.US,D,20250429,000000,20.77,20.89,20.66,20.89,2564,0
+FRT_C.US,D,20250430,000000,20.5,20.78,20.5,20.5,12179,0
+FRT_C.US,D,20250501,000000,20.71,20.73,20.71,20.73,1101,0
+FRT_C.US,D,20250502,000000,20.5121,20.6444,20.51,20.51,1730,0
+FRT_C.US,D,20250505,000000,20.61,20.72,20.61,20.72,1396,0
+FRT_C.US,D,20250506,000000,20.51,20.61,20.51,20.56,4039,0
+FRT_C.US,D,20250507,000000,20.51,20.6,20.51,20.5904,1851,0
+FRT_C.US,D,20250508,000000,20.645,20.645,20.51,20.51,4304,0
+FRT_C.US,D,20250509,000000,20.45,20.63,20.42,20.53,6638,0
+FRT_C.US,D,20250512,000000,20.7,20.7318,20.5,20.537,8387,0
+FRT_C.US,D,20250513,000000,20.56,20.62,20.49,20.58,3816,0
+FRT_C.US,D,20250514,000000,20.58,20.58,20.49,20.49,4559,0
+FRT_C.US,D,20250515,000000,20.49,20.5699,20.4701,20.4701,5968,0
+FRT_C.US,D,20250516,000000,20.52,20.52,20.315,20.342,4135,0
+FRT_C.US,D,20250519,000000,20.4591,20.4591,20.3,20.3158,2778,0
+FRT_C.US,D,20250520,000000,20.427,20.4722,20.31,20.31,1017,0
+FRT_C.US,D,20250521,000000,20.21,20.69,20.08,20.15,27696,0
+FRT_C.US,D,20250522,000000,20.03,20.34,20.02,20.22,3630,0
+FRT_C.US,D,20250523,000000,20.33,20.33,20.09,20.317,1277,0
+FRT_C.US,D,20250527,000000,20.3013,20.5,20.254,20.3001,4202,0
+FRT_C.US,D,20250528,000000,20.41,20.6,20.28,20.2817,4584,0
+FRT_C.US,D,20250529,000000,20.43,20.43,20.35,20.41,1051,0
+FRT_C.US,D,20250530,000000,20.47,20.47,20.43,20.43,499,0
+FRT_C.US,D,20250602,000000,20.395,20.4468,20.19,20.3786,4855,0
+FRT_C.US,D,20250603,000000,20.249,20.37,20.2466,20.3,4972,0
+FRT_C.US,D,20250604,000000,20.3,20.3,20.3,20.3,369,0
+FRT_C.US,D,20250605,000000,20.395,20.395,20.2901,20.335,1631,0
+FRT_C.US,D,20250606,000000,20.3,20.3975,20.26,20.3394,1793,0
+FRT_C.US,D,20250609,000000,20.33,20.365,20.23,20.365,1814,0
+FRT_C.US,D,20250610,000000,20.3602,20.4,20.35,20.3822,3363,0
+FRT_C.US,D,20250611,000000,20.4999,20.4999,20.1,20.1,2630,0
+FRT_C.US,D,20250612,000000,20.3,20.3629,20.2,20.2,4593,0
+FRT_C.US,D,20250613,000000,20.1301,20.1402,20.06,20.06,3142,0
+FRT_C.US,D,20250616,000000,20.1201,20.23,20.065,20.065,2008,0
+FRT_C.US,D,20250617,000000,20.09,20.22,20.08,20.22,2761,0
+FRT_C.US,D,20250618,000000,20.27,20.3,20.2,20.3,2052,0
+FRT_C.US,D,20250620,000000,20.3064,20.3064,20.21,20.21,629,0
+FRT_C.US,D,20250623,000000,20.3406,20.4,20.1001,20.175,3200,0
+FRT_C.US,D,20250624,000000,20.23,20.24,20.12,20.21,3643,0
+FRT_C.US,D,20250625,000000,20.29,20.29,20.1178,20.13,3143,0
+FRT_C.US,D,20250626,000000,20.17,20.4,20.06,20.2999,5660,0
+FRT_C.US,D,20250627,000000,20.2,20.25,20.19,20.25,887,0
+FRT_C.US,D,20250630,000000,20.25,20.33,20.04,20.04,23048,0
+FRT_C.US,D,20250701,000000,20.03,20.03,19.85,19.94,5727,0
+FRT_C.US,D,20250702,000000,19.95,20.3655,19.95,20.3655,13273,0
+FRT_C.US,D,20250703,000000,20.2,20.35,20.2,20.35,2881,0
+FRT_C.US,D,20250707,000000,20.3,20.31,20.1,20.3,5418,0
+FRT_C.US,D,20250708,000000,20.15,20.298,20.15,20.22,7205,0
+FRT_C.US,D,20250709,000000,20.32,20.34,20.23,20.34,5120,0
+FRT_C.US,D,20250710,000000,20.36,20.47,20.34,20.44,6802,0
+FRT_C.US,D,20250711,000000,20.35,20.41,20.1201,20.28,13772,0
+FRT_C.US,D,20250714,000000,20.258,20.35,20.08,20.17,3816,0
+FRT_C.US,D,20250715,000000,20.3,20.3,20.02,20.08,5906,0
+FRT_C.US,D,20250716,000000,20.11,20.35,19.92,20.34,8567,0
+FRT_C.US,D,20250717,000000,20.08,20.28,20.07,20.2168,2690,0
+FRT_C.US,D,20250718,000000,20.75,20.75,20.17,20.2236,3886,0
+FRT_C.US,D,20250721,000000,20.28,20.48,20.25,20.27,5651,0
+FRT_C.US,D,20250722,000000,20.33,20.33,20.15,20.29,7020,0
+FRT_C.US,D,20250723,000000,20.3,20.3,20.2009,20.25,2894,0
+FRT_C.US,D,20250724,000000,20.16,20.3254,20.15,20.29,3733,0
+FRT_C.US,D,20250725,000000,20.3394,20.34,20.1912,20.33,5077,0
+FRT_C.US,D,20250728,000000,20.31,20.335,20.18,20.24,7865,0
+FRT_C.US,D,20250729,000000,20.3,20.32,19.93,20.12,44834,0
+FRT_C.US,D,20250730,000000,20.03,20.21,20.03,20.184,7979,0
+FRT_C.US,D,20250731,000000,20.13,20.17,20.06,20.1,13529,0
+FRT_C.US,D,20250801,000000,20.11,20.16,19.97,20.05,7451,0
+FRT_C.US,D,20250804,000000,20.2,20.24,20.1,20.195,6644,0
+FRT_C.US,D,20250805,000000,20.18,20.29,20.13,20.2881,5673,0
+FRT_C.US,D,20250806,000000,20.24,20.31,20.15,20.2751,5221,0
+FRT_C.US,D,20250807,000000,20.2,20.23,20.12,20.15,11115,0
+FRT_C.US,D,20250808,000000,20.14,20.26,20.14,20.19,6604,0
+FRT_C.US,D,20250811,000000,20.19,20.25,20.12,20.24,19928,0
+FRT_C.US,D,20250812,000000,20.24,20.35,20.18,20.29,10377,0
+FRT_C.US,D,20250813,000000,20.31,20.4799,20.3,20.4799,4183,0
+FRT_C.US,D,20250814,000000,20.465,20.465,20.35,20.395,8668,0
+FRT_C.US,D,20250815,000000,20.4,20.45,20.3313,20.39,2421,0
+FRT_C.US,D,20250818,000000,20.45,20.54,20.4,20.54,9238,0
+FRT_C.US,D,20250819,000000,20.52,20.66,20.51,20.66,12941,0
+FRT_C.US,D,20250820,000000,20.67,20.712,20.67,20.712,5623,0
+FRT_C.US,D,20250821,000000,20.63,20.75,20.62,20.7,9573,0
+FRT_C.US,D,20250822,000000,20.71,20.78,20.71,20.78,3053,0
+FRT_C.US,D,20250825,000000,20.77,20.8,20.75,20.75,1930,0
+FRT_C.US,D,20250826,000000,20.75,20.75,20.6379,20.75,1729,0
+FRT_C.US,D,20250827,000000,20.6,20.7,20.6,20.69,923,0
+FRT_C.US,D,20250828,000000,20.6,20.745,20.6,20.74,1971,0
+FRT_C.US,D,20250829,000000,20.7,20.77,20.62,20.77,1729,0
+FRT_C.US,D,20250902,000000,20.73,20.7579,20.665,20.72,2603,0
+FRT_C.US,D,20250903,000000,20.6528,20.77,20.6528,20.77,2878,0
+FRT_C.US,D,20250904,000000,20.76,20.9,20.6609,20.9,4220,0
+FRT_C.US,D,20250905,000000,21.08,21.11,20.93,21.06,3225,0
+FRT_C.US,D,20250908,000000,21.07,21.2699,21.07,21.16,4116,0
+FRT_C.US,D,20250909,000000,21.0701,21.249,21.07,21.23,5422,0
+FRT_C.US,D,20250910,000000,21.1801,21.25,21.13,21.21,1941,0
+FRT_C.US,D,20250911,000000,21.31,21.43,21.31,21.3942,2320,0
+FRT_C.US,D,20250912,000000,21.35,21.49,21.2389,21.46,8511,0
+FRT_C.US,D,20250915,000000,21.425,21.49,21.425,21.425,3015,0
+FRT_C.US,D,20250916,000000,21.4696,21.5,21.31,21.4785,12201,0
+FRT_C.US,D,20250917,000000,21.55,21.65,21.55,21.63,5589,0
+FRT_C.US,D,20250918,000000,21.5,21.83,21.22,21.7616,641313,0
+FRT_C.US,D,20250919,000000,21.726,21.8699,21.7,21.75,6258,0
+FRT_C.US,D,20250922,000000,21.84,21.88,21.69,21.8468,11170,0
+FRT_C.US,D,20250923,000000,21.7901,21.84,21.76,21.765,11291,0
+FRT_C.US,D,20250924,000000,21.72,21.8249,21.7,21.76,8362,0
+FRT_C.US,D,20250925,000000,21.73,21.81,21.595,21.595,4770,0
+FRT_C.US,D,20250926,000000,21.75,21.75,21.5,21.5,2598,0
+FRT_C.US,D,20250929,000000,21.51,21.51,21.405,21.405,5515,0
+FRT_C.US,D,20250930,000000,21.41,21.4508,21.3555,21.4,34570,0
+FRT_C.US,D,20251001,000000,21.15,21.35,21.0901,21.35,5535,0
+FRT_C.US,D,20251002,000000,21.2625,21.35,21.07,21.07,1358,0
+FRT_C.US,D,20251003,000000,21.0828,21.36,21.07,21.35,2601,0
+FRT_C.US,D,20251006,000000,21.25,21.34,21.06,21.2,5158,0
+FRT_C.US,D,20251007,000000,21.142,21.3699,21.08,21.15,4096,0
+FRT_C.US,D,20251008,000000,21.15,21.24,21.1,21.15,4099,0
+FRT_C.US,D,20251009,000000,21.23,21.23,21.23,21.23,1051,0
+FRT_C.US,D,20251010,000000,21,21.1,20.8919,20.8919,2749,0
+FRT_C.US,D,20251013,000000,20.7801,21.1699,20.7801,21.1699,676,0
+FRT_C.US,D,20251014,000000,20.91,21.13,20.91,20.95,4957,0
+FRT_C.US,D,20251015,000000,21.17,21.21,21.1007,21.105,3857,0
+FRT_C.US,D,20251016,000000,21.165,21.21,21.02,21.1,5058,0
+FRT_C.US,D,20251017,000000,20.96,21.1,20.91,21.1,1151,0
+FRT_C.US,D,20251020,000000,21.05,21.2372,21.03,21.175,4089,0
+FRT_C.US,D,20251021,000000,21.29,21.29,21.015,21.15,11630,0
+FRT_C.US,D,20251022,000000,21.119,21.119,20.98,21.0549,2173,0
+FRT_C.US,D,20251023,000000,21.2059,21.2059,20.89,20.89,5319,0
+FRT_C.US,D,20251024,000000,21.241,21.2499,20.9,20.9,13446,0
+FRT_C.US,D,20251027,000000,20.95,21.082,20.92,21.04,2891,0
+FRT_C.US,D,20251028,000000,21.0316,21.1599,20.99,21.01,2409,0
+FRT_C.US,D,20251029,000000,21.14,21.14,21.07,21.1,831,0
+FRT_C.US,D,20251030,000000,21,21.02,20.82,20.82,7081,0
+FRT_C.US,D,20251031,000000,20.9,20.99,20.81,20.92,3813,0
+FRT_C.US,D,20251103,000000,20.8801,21.02,20.85,20.99,11645,0
+FRT_C.US,D,20251104,000000,21.0006,21.02,20.935,20.94,3731,0
+FRT_C.US,D,20251105,000000,20.9083,20.94,20.85,20.85,7785,0
+FRT_C.US,D,20251106,000000,20.87,20.91,20.78,20.8365,6273,0
+FRT_C.US,D,20251107,000000,20.84,20.8575,20.77,20.77,3473,0
+FRT_C.US,D,20251110,000000,20.8,20.89,20.77,20.8885,2398,0
+FRT_C.US,D,20251111,000000,20.85,20.85,20.77,20.787,3088,0
+FRT_C.US,D,20251112,000000,20.8,20.905,20.77,20.81,6439,0
+FRT_C.US,D,20251113,000000,20.85,20.85,20.4,20.44,10016,0
+FRT_C.US,D,20251114,000000,20.5,20.62,20.27,20.34,9515,0
+FRT_C.US,D,20251117,000000,20.45,20.45,20.11,20.15,8350,0
+FRT_C.US,D,20251118,000000,20.17,20.2268,19.875,19.875,24634,0
+FRT_C.US,D,20251119,000000,19.92,19.92,19.8,19.8,11935,0
+FRT_C.US,D,20251120,000000,19.85,19.98,19.6778,19.74,10525,0
+FRT_C.US,D,20251121,000000,19.8399,19.92,19.7401,19.92,8364,0
+FRT_C.US,D,20251124,000000,19.9392,19.99,19.91,19.99,2564,0
+FRT_C.US,D,20251125,000000,19.97,20.16,19.9049,20.095,9799,0
+FRT_C.US,D,20251126,000000,20.0665,20.26,20.05,20.22,5938,0
+FRT_C.US,D,20251128,000000,20.15,20.25,20.08,20.25,3864,0
+FRT_C.US,D,20251201,000000,20.1244,20.21,20.0947,20.1858,3688,0
+FRT_C.US,D,20251202,000000,20.16,20.16,20.08,20.12,8483,0
+FRT_C.US,D,20251203,000000,20.0715,20.16,20.06,20.16,9915,0
+FRT_C.US,D,20251204,000000,20.01,20.3702,20.01,20.15,7773,0
+FRT_C.US,D,20251205,000000,20.1506,20.2,20.11,20.1899,6679,0
+FRT_C.US,D,20251208,000000,20.18,20.273,20.07,20.1515,8253,0
+FRT_C.US,D,20251209,000000,20.155,20.155,20,20,17404,0
+FRT_C.US,D,20251210,000000,20,20.085,19.91,20.08,12319,0
+FRT_C.US,D,20251211,000000,20.06,20.2699,20.02,20.16,9148,0
+FRT_C.US,D,20251212,000000,20.07,20.14,20,20.055,17802,0
+FRT_C.US,D,20251215,000000,20.22,20.24,20.0602,20.1,6667,0
+FRT_C.US,D,20251216,000000,20.11,20.29,20.07,20.29,25205,0
+FRT_C.US,D,20251217,000000,20.27,20.29,20.21,20.27,13790,0
+FRT_C.US,D,20251218,000000,20.32,20.4425,20.28,20.4425,9328,0
+FRT_C.US,D,20251219,000000,20.2734,20.48,20.23,20.38,6809,0
+FRT_C.US,D,20251222,000000,20.466,20.47,20.27,20.27,21292,0
+FRT_C.US,D,20251223,000000,20.24,20.34,20.09,20.11,12325,0
+FRT_C.US,D,20251224,000000,20.15,20.185,20.1,20.185,13079,0
+FRT_C.US,D,20251226,000000,20.18,20.23,20.1001,20.18,5714,0
+FRT_C.US,D,20251229,000000,20.2299,20.2299,19.84,19.84,50662,0
+FRT_C.US,D,20251230,000000,19.99,20.115,19.87,20.085,24539,0
+FRT_C.US,D,20251231,000000,20.065,20.17,20.02,20.1,23211,0
+FRT_C.US,D,20260102,000000,19.945,20.02,19.85,19.95,8707,0
+FRT_C.US,D,20260105,000000,20.077,20.1699,19.95,20,25037,0
+FRT_C.US,D,20260106,000000,20.03,20.08,19.95,20.0001,11605,0
+FRT_C.US,D,20260107,000000,20.02,20.07,19.98,20,6080,0
+FRT_C.US,D,20260108,000000,20.03,20.09,20.02,20.02,7915,0
+FRT_C.US,D,20260109,000000,20.1399,20.1399,19.96,20.01,11576,0
+FRT_C.US,D,20260112,000000,20.02,20.07,19.89,19.93,23960,0
+FRT_C.US,D,20260113,000000,19.965,20.0599,19.93,20.01,8865,0
+FRT_C.US,D,20260114,000000,20.02,20.05,19.98,20.05,7836,0
+FRT_C.US,D,20260115,000000,20.12,20.17,20.03,20.13,7949,0
+FRT_C.US,D,20260116,000000,20.085,20.17,20.0101,20.1,7565,0
+FRT_C.US,D,20260120,000000,20,20.01,19.8751,19.9806,16333,0
+FRT_C.US,D,20260121,000000,19.995,20.17,19.96,20.09,7299,0
+FRT_C.US,D,20260122,000000,20.105,20.1999,20.09,20.12,4127,0
+FRT_C.US,D,20260123,000000,20.0801,20.2,20.0801,20.19,3893,0
+FRT_C.US,D,20260126,000000,20.2199,20.24,20.0901,20.23,11606,0
+FRT_C.US,D,20260127,000000,20.18,20.23,20.175,20.175,2208,0
+FRT_C.US,D,20260128,000000,20.175,20.23,20.09,20.09,5297,0
+FRT_C.US,D,20260129,000000,20.01,20.12,20.01,20.1,6635,0
+FRT_C.US,D,20260130,000000,20.0131,20.08,19.98,19.99,6666,0
+FRT_C.US,D,20260202,000000,20.02,20.1,19.95,19.98,10223,0
+FRT_C.US,D,20260203,000000,20.0699,20.0699,19.76,19.84,11770,0
+FRT_C.US,D,20260204,000000,19.85,19.8648,19.76,19.825,9151,0
+FRT_C.US,D,20260205,000000,19.8,19.85,19.76,19.77,10578,0
+FRT_C.US,D,20260206,000000,19.835,20.02,19.79,19.9,21779,0
+FRT_C.US,D,20260209,000000,19.89,20,19.87,19.925,7471,0
+FRT_C.US,D,20260210,000000,19.98,19.98,19.85,19.85,7475,0
+FRT_C.US,D,20260211,000000,19.98,19.98,19.85,19.9,9111,0
+FRT_C.US,D,20260212,000000,19.935,19.97,19.8,19.865,13897,0
+FRT_C.US,D,20260213,000000,19.9,20,19.87,19.9746,15980,0
+FRT_C.US,D,20260217,000000,20.01,20.22,19.98,20.22,10208,0
+FRT_C.US,D,20260218,000000,20.085,20.21,20.085,20.195,9472,0
diff --git a/daily/us/nyse stocks/1/ftmu.us.txt b/daily/us/nyse stocks/1/ftmu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..774f50ea465d1a4d1408203b3784f7f10b985fc5
--- /dev/null
+++ b/daily/us/nyse stocks/1/ftmu.us.txt	
@@ -0,0 +1,79 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FTMU.US,D,20251027,000000,7.88,7.88,7.86,7.875,3878,0
+FTMU.US,D,20251028,000000,7.88,7.88,7.71,7.855,110082,0
+FTMU.US,D,20251029,000000,7.84,7.869,7.75,7.83,180340,0
+FTMU.US,D,20251030,000000,7.81,7.83,7.801,7.83,42128,0
+FTMU.US,D,20251031,000000,7.85,7.8555,7.8372,7.84,35680,0
+FTMU.US,D,20251103,000000,7.83,7.86,7.81,7.835,148576,0
+FTMU.US,D,20251104,000000,7.83,7.8597,7.83,7.845,95146,0
+FTMU.US,D,20251105,000000,7.8203,7.84,7.8101,7.8197,37598,0
+FTMU.US,D,20251106,000000,7.87,7.88,7.83,7.845,53401,0
+FTMU.US,D,20251107,000000,7.855,7.855,7.83,7.835,43367,0
+FTMU.US,D,20251110,000000,7.8647,7.8647,7.83,7.84,28902,0
+FTMU.US,D,20251111,000000,7.86,7.875,7.8301,7.875,18201,0
+FTMU.US,D,20251112,000000,7.875,7.875,7.7,7.842,89124,0
+FTMU.US,D,20251113,000000,7.86,7.87,7.81,7.8415,71419,0
+FTMU.US,D,20251114,000000,7.85,7.86,7.82,7.835,16585,0
+FTMU.US,D,20251117,000000,7.84,7.87,7.83,7.845,159950,0
+FTMU.US,D,20251118,000000,7.83,7.8694,7.805,7.8585,124802,0
+FTMU.US,D,20251119,000000,7.85,7.865,7.8,7.83,160935,0
+FTMU.US,D,20251120,000000,7.85,7.85,7.83,7.8465,72403,0
+FTMU.US,D,20251121,000000,7.88,7.88,7.84,7.8603,39608,0
+FTMU.US,D,20251124,000000,7.86,7.8681,7.84,7.865,12794,0
+FTMU.US,D,20251125,000000,7.85,7.87,7.84,7.86,54670,0
+FTMU.US,D,20251126,000000,7.86,7.88,7.82,7.8703,42233,0
+FTMU.US,D,20251128,000000,7.87,7.94,7.86,7.8741,9375,0
+FTMU.US,D,20251201,000000,7.8278,7.8278,7.8,7.82,57591,0
+FTMU.US,D,20251202,000000,7.81,7.8244,7.77,7.815,213493,0
+FTMU.US,D,20251203,000000,7.84,7.84,7.8,7.81,87315,0
+FTMU.US,D,20251204,000000,7.82,7.82,7.79,7.82,140942,0
+FTMU.US,D,20251205,000000,7.8199,7.82,7.79,7.815,36409,0
+FTMU.US,D,20251208,000000,7.8,7.82,7.8,7.81,35859,0
+FTMU.US,D,20251209,000000,7.81,7.81,7.78,7.7805,135069,0
+FTMU.US,D,20251210,000000,7.81,7.82,7.78,7.82,17905,0
+FTMU.US,D,20251211,000000,7.82,7.8357,7.79,7.8,79184,0
+FTMU.US,D,20251212,000000,7.82,7.82,7.79,7.805,42852,0
+FTMU.US,D,20251215,000000,7.81,7.82,7.8,7.81,118682,0
+FTMU.US,D,20251216,000000,7.825,7.83,7.78,7.82,96081,0
+FTMU.US,D,20251217,000000,7.8,7.8274,7.79,7.82,58077,0
+FTMU.US,D,20251218,000000,7.83,7.84,7.81,7.825,141719,0
+FTMU.US,D,20251219,000000,7.77,7.805,7.77,7.8,35021,0
+FTMU.US,D,20251222,000000,7.76,7.8,7.76,7.79,56079,0
+FTMU.US,D,20251223,000000,7.8,7.81,7.78,7.7985,163608,0
+FTMU.US,D,20251224,000000,7.76,7.81,7.76,7.805,60766,0
+FTMU.US,D,20251226,000000,7.81,7.82,7.78,7.805,88695,0
+FTMU.US,D,20251229,000000,7.79,7.89,7.79,7.81,100519,0
+FTMU.US,D,20251230,000000,7.805,7.82,7.8,7.82,94011,0
+FTMU.US,D,20251231,000000,7.81,7.83,7.81,7.815,94843,0
+FTMU.US,D,20260102,000000,7.82,7.83,7.815,7.825,68101,0
+FTMU.US,D,20260105,000000,7.83,7.845,7.8,7.84,153358,0
+FTMU.US,D,20260106,000000,7.83,7.85,7.81,7.85,63757,0
+FTMU.US,D,20260107,000000,7.87,7.87,7.85,7.865,96199,0
+FTMU.US,D,20260108,000000,7.86,7.87,7.85,7.86,111907,0
+FTMU.US,D,20260109,000000,7.86,7.8681,7.84,7.865,121711,0
+FTMU.US,D,20260112,000000,7.85,7.86,7.83,7.85,51908,0
+FTMU.US,D,20260113,000000,7.86,7.87,7.85,7.8544,23867,0
+FTMU.US,D,20260114,000000,7.86,7.88,7.85,7.875,112582,0
+FTMU.US,D,20260115,000000,7.8612,7.87,7.85,7.865,39955,0
+FTMU.US,D,20260116,000000,7.86,7.8696,7.85,7.865,10915,0
+FTMU.US,D,20260120,000000,7.8684,7.8684,7.82,7.84,77962,0
+FTMU.US,D,20260121,000000,7.8201,7.84,7.82,7.84,65165,0
+FTMU.US,D,20260122,000000,7.84,7.845,7.8202,7.845,96902,0
+FTMU.US,D,20260123,000000,7.8303,7.85,7.8303,7.85,107544,0
+FTMU.US,D,20260126,000000,7.86,7.87,7.85,7.86,51571,0
+FTMU.US,D,20260127,000000,7.87,7.87,7.84,7.855,68183,0
+FTMU.US,D,20260128,000000,7.86,7.88,7.85,7.862,85882,0
+FTMU.US,D,20260129,000000,7.87,7.88,7.84,7.87,106756,0
+FTMU.US,D,20260130,000000,7.86,7.8801,7.85,7.86,99507,0
+FTMU.US,D,20260202,000000,7.84,7.86,7.84,7.845,73282,0
+FTMU.US,D,20260203,000000,7.84,7.8699,7.84,7.86,35211,0
+FTMU.US,D,20260204,000000,7.86,7.9,7.85,7.86,104279,0
+FTMU.US,D,20260205,000000,7.875,7.88,7.86,7.875,88264,0
+FTMU.US,D,20260206,000000,7.88,7.9,7.86,7.875,96100,0
+FTMU.US,D,20260209,000000,7.8782,7.91,7.8782,7.885,23944,0
+FTMU.US,D,20260210,000000,7.91,7.91,7.89,7.895,47509,0
+FTMU.US,D,20260211,000000,7.8916,7.895,7.8705,7.885,61513,0
+FTMU.US,D,20260212,000000,7.9,7.91,7.88,7.91,259764,0
+FTMU.US,D,20260213,000000,7.9,7.93,7.8904,7.92,92183,0
+FTMU.US,D,20260217,000000,7.9265,7.94,7.91,7.925,62794,0
+FTMU.US,D,20260218,000000,7.92,7.93,7.9055,7.915,82310,0
diff --git a/daily/us/nyse stocks/1/ftw.us.txt b/daily/us/nyse stocks/1/ftw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0c8c320f16b18c105d4334936cecdee9c2d587d9
--- /dev/null
+++ b/daily/us/nyse stocks/1/ftw.us.txt	
@@ -0,0 +1,336 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FTW.US,D,20241001,000000,9.92,9.92,9.91,9.91,38871,0
+FTW.US,D,20241002,000000,9.92,9.92,9.92,9.92,148,0
+FTW.US,D,20241003,000000,9.92,9.92,9.9,9.91,417159,0
+FTW.US,D,20241004,000000,9.92,9.92,9.9,9.9,439766,0
+FTW.US,D,20241007,000000,9.89,9.91,9.89,9.91,352,0
+FTW.US,D,20241008,000000,9.91,9.91,9.905,9.905,1202,0
+FTW.US,D,20241009,000000,9.91,9.91,9.9,9.91,20258,0
+FTW.US,D,20241010,000000,9.91,9.91,9.905,9.91,637709,0
+FTW.US,D,20241011,000000,9.92,9.92,9.92,9.92,103,0
+FTW.US,D,20241014,000000,9.92,9.92,9.92,9.92,861136,0
+FTW.US,D,20241015,000000,9.92,9.92,9.905,9.92,84213,0
+FTW.US,D,20241016,000000,9.92,9.92,9.9,9.9,9106,0
+FTW.US,D,20241017,000000,9.92,9.92,9.89,9.89,39547,0
+FTW.US,D,20241018,000000,9.89,9.8976,9.89,9.89,4609,0
+FTW.US,D,20241022,000000,9.89,9.9,9.88,9.89,36209,0
+FTW.US,D,20241023,000000,9.9,9.9,9.89,9.89,11908,0
+FTW.US,D,20241024,000000,9.9,9.9,9.89,9.89,134169,0
+FTW.US,D,20241028,000000,9.92,9.92,9.91,9.91,380193,0
+FTW.US,D,20241029,000000,9.91,9.91,9.91,9.91,6600,0
+FTW.US,D,20241030,000000,9.92,9.93,9.92,9.92,572707,0
+FTW.US,D,20241031,000000,9.91,9.93,9.91,9.9203,2393,0
+FTW.US,D,20241101,000000,9.93,9.93,9.92,9.92,138137,0
+FTW.US,D,20241104,000000,9.93,9.93,9.93,9.93,16625,0
+FTW.US,D,20241105,000000,9.93,9.94,9.93,9.93,483945,0
+FTW.US,D,20241106,000000,9.94,9.94,9.93,9.93,57843,0
+FTW.US,D,20241107,000000,9.9264,9.9264,9.92,9.92,6702,0
+FTW.US,D,20241108,000000,9.93,9.93,9.92,9.92,8082,0
+FTW.US,D,20241111,000000,9.93,9.93,9.93,9.93,200,0
+FTW.US,D,20241112,000000,9.93,9.93,9.92,9.92,14427,0
+FTW.US,D,20241113,000000,9.93,9.9305,9.92,9.92,68954,0
+FTW.US,D,20241114,000000,9.93,9.93,9.92,9.93,20072,0
+FTW.US,D,20241118,000000,9.93,9.93,9.92,9.92,22409,0
+FTW.US,D,20241119,000000,9.93,9.94,9.92,9.93,49973,0
+FTW.US,D,20241120,000000,9.935,9.94,9.93,9.9379,54996,0
+FTW.US,D,20241121,000000,9.9382,9.94,9.93,9.93,126682,0
+FTW.US,D,20241122,000000,9.935,9.94,9.93,9.94,398980,0
+FTW.US,D,20241125,000000,9.93,9.94,9.93,9.94,2673,0
+FTW.US,D,20241126,000000,9.94,9.94,9.93,9.94,5811,0
+FTW.US,D,20241127,000000,9.94,9.94,9.93,9.94,7573,0
+FTW.US,D,20241129,000000,9.935,9.94,9.935,9.94,2032,0
+FTW.US,D,20241202,000000,9.9394,9.94,9.9249,9.925,42420,0
+FTW.US,D,20241203,000000,9.9289,9.93,9.92,9.9214,1879,0
+FTW.US,D,20241204,000000,9.93,9.93,9.93,9.93,1076,0
+FTW.US,D,20241205,000000,9.929,9.93,9.9249,9.93,6158,0
+FTW.US,D,20241206,000000,9.92,9.93,9.92,9.93,17151,0
+FTW.US,D,20241209,000000,9.935,9.935,9.935,9.935,916,0
+FTW.US,D,20241210,000000,9.94,9.94,9.92,9.93,4100,0
+FTW.US,D,20241211,000000,9.92,9.95,9.92,9.95,161455,0
+FTW.US,D,20241212,000000,9.94,9.96,9.94,9.96,8479,0
+FTW.US,D,20241213,000000,9.9569,9.9652,9.95,9.96,5849,0
+FTW.US,D,20241216,000000,9.9568,9.98,9.93,9.94,270453,0
+FTW.US,D,20241217,000000,9.94,9.96,9.94,9.94,137849,0
+FTW.US,D,20241218,000000,9.94,9.96,9.93,9.935,620263,0
+FTW.US,D,20241219,000000,9.94,9.95,9.93,9.9399,667613,0
+FTW.US,D,20241220,000000,9.94,9.94,9.93,9.94,45027,0
+FTW.US,D,20241223,000000,9.94,9.94,9.93,9.94,245606,0
+FTW.US,D,20241224,000000,9.92,9.94,9.92,9.94,1721,0
+FTW.US,D,20241226,000000,9.98,9.98,9.94,9.97,412190,0
+FTW.US,D,20241227,000000,9.98,9.99,9.97,9.98,353741,0
+FTW.US,D,20241230,000000,9.99,9.99,9.96,9.97,241884,0
+FTW.US,D,20241231,000000,10,10.01,9.98,9.98,124505,0
+FTW.US,D,20250102,000000,9.9921,10,9.97,9.97,208736,0
+FTW.US,D,20250103,000000,9.98,9.99,9.97,9.98,121736,0
+FTW.US,D,20250106,000000,10,10.02,9.99,9.99,144903,0
+FTW.US,D,20250107,000000,10.015,10.0452,9.99,10,39528,0
+FTW.US,D,20250108,000000,10.02,10.05,9.99,10.01,36075,0
+FTW.US,D,20250110,000000,10.0116,10.02,9.99,9.99,37307,0
+FTW.US,D,20250113,000000,9.99,10.02,9.98,10,33971,0
+FTW.US,D,20250114,000000,10.02,10.02,9.98,9.99,23671,0
+FTW.US,D,20250115,000000,10,10.005,9.98,9.99,20454,0
+FTW.US,D,20250116,000000,9.9897,9.99,9.97,9.98,36434,0
+FTW.US,D,20250117,000000,9.98,10,9.97,10,16819,0
+FTW.US,D,20250121,000000,10.03,10.04,9.98,9.99,71268,0
+FTW.US,D,20250122,000000,9.97,10,9.97,9.99,29577,0
+FTW.US,D,20250123,000000,10.02,10.05,9.98,10.01,56816,0
+FTW.US,D,20250124,000000,10.0078,10.02,10,10,13400,0
+FTW.US,D,20250127,000000,10.01,10.02,9.99,10.02,48602,0
+FTW.US,D,20250128,000000,10.005,10.02,9.9949,10,25539,0
+FTW.US,D,20250129,000000,9.9905,10.02,9.99,10,97554,0
+FTW.US,D,20250130,000000,10.0099,10.02,9.99,9.99,18409,0
+FTW.US,D,20250131,000000,9.995,10.02,9.99,10.01,21218,0
+FTW.US,D,20250203,000000,10.01,10.03,10.01,10.03,59330,0
+FTW.US,D,20250204,000000,10.0001,10.05,10,10.01,57900,0
+FTW.US,D,20250205,000000,10.0001,10.02,9.99,9.99,38740,0
+FTW.US,D,20250206,000000,10.0007,10.02,10,10.02,9613,0
+FTW.US,D,20250207,000000,10.0001,10.02,10,10,163948,0
+FTW.US,D,20250210,000000,10,10.03,10,10.01,89955,0
+FTW.US,D,20250211,000000,10.02,10.03,10,10.03,10553,0
+FTW.US,D,20250212,000000,10.039,10.05,10,10.04,410755,0
+FTW.US,D,20250213,000000,10.02,10.03,10.0099,10.01,119070,0
+FTW.US,D,20250214,000000,10.02,10.03,10.01,10.02,22535,0
+FTW.US,D,20250218,000000,10.03,10.03,10.01,10.02,76849,0
+FTW.US,D,20250219,000000,10.015,10.02,10.01,10.02,20862,0
+FTW.US,D,20250220,000000,10.03,10.03,10.01,10.02,48331,0
+FTW.US,D,20250221,000000,10.0201,10.03,10.01,10.01,18449,0
+FTW.US,D,20250224,000000,10.02,10.04,10.01,10.03,229841,0
+FTW.US,D,20250225,000000,10.023,10.04,10.01,10.02,298998,0
+FTW.US,D,20250226,000000,10.0245,10.03,10.01,10.02,14059,0
+FTW.US,D,20250227,000000,10.0213,10.025,10.01,10.02,41572,0
+FTW.US,D,20250228,000000,10.015,10.03,10.01,10.03,42445,0
+FTW.US,D,20250303,000000,10.0195,10.04,10.01,10.04,62458,0
+FTW.US,D,20250304,000000,10.0374,10.04,10.02,10.03,56188,0
+FTW.US,D,20250305,000000,10.03,10.04,10.02,10.03,9248,0
+FTW.US,D,20250306,000000,10.035,10.04,10.02,10.03,9895,0
+FTW.US,D,20250307,000000,10.0384,10.04,10.02,10.04,27865,0
+FTW.US,D,20250310,000000,10.03,10.04,10.02,10.03,33949,0
+FTW.US,D,20250311,000000,10.03,10.05,10.02,10.03,63118,0
+FTW.US,D,20250312,000000,10.05,10.05,10.03602,10.05,12108,0
+FTW.US,D,20250313,000000,10.03,10.05,10.03,10.05,6147,0
+FTW.US,D,20250314,000000,10.04,10.05,10.04,10.04,55557,0
+FTW.US,D,20250317,000000,10.05,10.06,10.03,10.04,8756,0
+FTW.US,D,20250318,000000,10.05,10.06,10.03,10.05,25803,0
+FTW.US,D,20250319,000000,10.0429,10.07,10.0429,10.0599,5582,0
+FTW.US,D,20250320,000000,10.05,10.07,10.05,10.06,6586,0
+FTW.US,D,20250321,000000,10.0548,10.07,10.05,10.06,2776,0
+FTW.US,D,20250324,000000,10.06,10.08,10.03,10.07,16014,0
+FTW.US,D,20250325,000000,10.0613,10.08,10.06,10.08,9950,0
+FTW.US,D,20250326,000000,10.0773,10.11,10.06,10.11,37001,0
+FTW.US,D,20250327,000000,10.11,10.13,10.11,10.13,6705,0
+FTW.US,D,20250328,000000,10.095,10.1208,10.06,10.09,9475,0
+FTW.US,D,20250331,000000,10.1464,10.16,10.06,10.12,8587,0
+FTW.US,D,20250401,000000,10.145,10.18,10.09,10.09,24670,0
+FTW.US,D,20250402,000000,10.0907,10.13,10.0907,10.11,12101,0
+FTW.US,D,20250403,000000,10.0901,10.11,10.09,10.09,9105,0
+FTW.US,D,20250404,000000,10.0601,10.12,10.06,10.07,28479,0
+FTW.US,D,20250407,000000,10.06,10.11,10.06,10.08,24216,0
+FTW.US,D,20250408,000000,10.07,10.1,10.06,10.07,14916,0
+FTW.US,D,20250409,000000,10.07,10.09,10.07,10.09,129654,0
+FTW.US,D,20250410,000000,10.07,10.09,10.06,10.0815,208919,0
+FTW.US,D,20250411,000000,10.07,10.11,10.06,10.1,19517,0
+FTW.US,D,20250414,000000,10.08,10.11,10.07,10.11,7805,0
+FTW.US,D,20250415,000000,10.0804,10.1199,10.08,10.08,5094,0
+FTW.US,D,20250416,000000,10.0813,10.1,10.06,10.09,16504,0
+FTW.US,D,20250417,000000,10.0846,10.09,10.08,10.09,1615,0
+FTW.US,D,20250421,000000,10.09,10.0951,10.08,10.09,33321,0
+FTW.US,D,20250422,000000,10.08,10.09,10.07,10.09,6332,0
+FTW.US,D,20250423,000000,10.09,10.12,10.09,10.11,31948,0
+FTW.US,D,20250424,000000,10.11,10.15,10.11,10.15,35351,0
+FTW.US,D,20250425,000000,10.12,10.15,10.12,10.13,151967,0
+FTW.US,D,20250428,000000,10.1161,10.17,10.11,10.17,1070334,0
+FTW.US,D,20250429,000000,10.199,10.2,10.1563,10.175,285399,0
+FTW.US,D,20250430,000000,10.2,10.21,10.17,10.18,14492,0
+FTW.US,D,20250501,000000,10.17,10.25,10.1603,10.2,239856,0
+FTW.US,D,20250502,000000,10.204,10.23,10.19,10.21,53114,0
+FTW.US,D,20250505,000000,10.1928,10.22,10.19,10.2,24647,0
+FTW.US,D,20250506,000000,10.2,10.22,10.16,10.21,507828,0
+FTW.US,D,20250507,000000,10.2173,10.22,10.2028,10.21,2963,0
+FTW.US,D,20250508,000000,10.2103,10.25,10.2103,10.24,556307,0
+FTW.US,D,20250509,000000,10.25,10.25,10.23,10.23,263675,0
+FTW.US,D,20250512,000000,10.25,10.25,10.23,10.23,339188,0
+FTW.US,D,20250513,000000,10.2301,10.26,10.2301,10.24,201127,0
+FTW.US,D,20250514,000000,10.2599,10.2599,10.23,10.24,17928,0
+FTW.US,D,20250515,000000,10.24,10.3,10.24,10.28,707800,0
+FTW.US,D,20250516,000000,10.275,10.34,10.27,10.33,1055868,0
+FTW.US,D,20250519,000000,10.35,10.38,10.32,10.37,331253,0
+FTW.US,D,20250520,000000,10.38,10.43,10.36,10.3708,521145,0
+FTW.US,D,20250521,000000,10.42,10.43,10.37,10.4,701734,0
+FTW.US,D,20250522,000000,10.4,10.42,10.39,10.41,464200,0
+FTW.US,D,20250523,000000,10.4165,10.45,10.41,10.43,65102,0
+FTW.US,D,20250527,000000,10.46,10.463,10.423,10.45,12957,0
+FTW.US,D,20250528,000000,10.42,10.45,10.42,10.44,14108,0
+FTW.US,D,20250529,000000,10.4376,10.45,10.42,10.42,3891,0
+FTW.US,D,20250530,000000,10.4344,10.4344,10.4,10.42,4515,0
+FTW.US,D,20250602,000000,10.41,10.45,10.4,10.44,10771,0
+FTW.US,D,20250603,000000,10.4074,10.45,10.4073,10.44,19235,0
+FTW.US,D,20250604,000000,10.4,10.69,10.39,10.53,983248,0
+FTW.US,D,20250605,000000,10.45,10.6,10.45,10.51,9478,0
+FTW.US,D,20250606,000000,10.532,10.57,10.49,10.53,19698,0
+FTW.US,D,20250609,000000,10.5551,10.6,10.52,10.59,29866,0
+FTW.US,D,20250610,000000,10.5843,10.6,10.52,10.52,29572,0
+FTW.US,D,20250611,000000,10.58,10.6,10.53,10.56,93864,0
+FTW.US,D,20250612,000000,10.55,10.6,10.5443,10.6,12355,0
+FTW.US,D,20250613,000000,10.62,10.62,10.51,10.57,3982,0
+FTW.US,D,20250616,000000,10.5377,10.7412,10.5377,10.62,1634543,0
+FTW.US,D,20250617,000000,10.62,10.67,10.61,10.65,562815,0
+FTW.US,D,20250618,000000,10.6149,10.65,10.61,10.63,180926,0
+FTW.US,D,20250620,000000,10.63,10.64,10.6,10.6,42232,0
+FTW.US,D,20250623,000000,10.63,10.6399,10.5601,10.6,373560,0
+FTW.US,D,20250624,000000,10.62,10.62,10.56,10.59,316398,0
+FTW.US,D,20250625,000000,10.5803,10.59,10.5,10.5,170993,0
+FTW.US,D,20250626,000000,10.57,10.57,10.5,10.5,295092,0
+FTW.US,D,20250627,000000,10.56,10.56,10.5,10.51,58281,0
+FTW.US,D,20250630,000000,10.55,10.56,10.48,10.51,14818,0
+FTW.US,D,20250701,000000,10.56,10.56,10.5,10.53,5766,0
+FTW.US,D,20250702,000000,10.495,10.55,10.48,10.52,562426,0
+FTW.US,D,20250703,000000,10.5,10.53,10.4,10.5297,3914,0
+FTW.US,D,20250707,000000,10.52,10.54,10.4387,10.48,36672,0
+FTW.US,D,20250708,000000,10.5,10.52,10.46,10.48,16826,0
+FTW.US,D,20250709,000000,10.53,10.53,10.45,10.45,5024,0
+FTW.US,D,20250710,000000,10.51,10.51,10.45,10.49,59557,0
+FTW.US,D,20250711,000000,10.45,10.49,10.4428,10.47,8194,0
+FTW.US,D,20250714,000000,10.52,10.53,10.45,10.46,20483,0
+FTW.US,D,20250715,000000,10.42,10.5,10.41,10.47,7907,0
+FTW.US,D,20250716,000000,10.46,10.53,10.42,10.43,18656,0
+FTW.US,D,20250717,000000,10.435,10.5,10.42,10.49,151597,0
+FTW.US,D,20250718,000000,10.55,10.55,10.45,10.48,6686,0
+FTW.US,D,20250721,000000,10.4,10.54,10.4,10.5,6714,0
+FTW.US,D,20250722,000000,10.5,10.5,10.41,10.45,26761,0
+FTW.US,D,20250723,000000,10.51,10.52,10.4327,10.45,4176,0
+FTW.US,D,20250724,000000,10.519,10.519,10.43,10.48,1254,0
+FTW.US,D,20250725,000000,10.4562,10.5,10.4418,10.45,19310,0
+FTW.US,D,20250728,000000,10.445,10.5,10.4004,10.44,5724,0
+FTW.US,D,20250729,000000,10.38,10.48,10.37,10.43,12437,0
+FTW.US,D,20250730,000000,10.45,10.45,10.4,10.4,124301,0
+FTW.US,D,20250731,000000,10.42,10.45,10.4,10.42,5263,0
+FTW.US,D,20250801,000000,10.4108,10.47,10.4,10.4,5588,0
+FTW.US,D,20250804,000000,10.4,10.45,10.4,10.43,3008,0
+FTW.US,D,20250805,000000,10.5,10.6281,10.43,10.48,513295,0
+FTW.US,D,20250806,000000,10.49,10.49,10.39,10.39,238694,0
+FTW.US,D,20250807,000000,10.44,10.44,10.35,10.39,213561,0
+FTW.US,D,20250808,000000,10.4,10.42,10.38,10.4,70982,0
+FTW.US,D,20250811,000000,10.4,10.4,10.35,10.37,227157,0
+FTW.US,D,20250812,000000,10.38,10.4,10.35,10.38,498684,0
+FTW.US,D,20250813,000000,10.37,10.3795,10.35,10.36,101602,0
+FTW.US,D,20250814,000000,10.3678,10.3678,10.345,10.35,201695,0
+FTW.US,D,20250815,000000,10.34,10.36,10.33,10.33,22595,0
+FTW.US,D,20250818,000000,10.37,10.4,10.33,10.35,11234,0
+FTW.US,D,20250819,000000,10.35,10.38,10.34,10.35,10566,0
+FTW.US,D,20250820,000000,10.34,10.36,10.34,10.34,8526,0
+FTW.US,D,20250821,000000,10.38,10.4,10.34,10.34,109141,0
+FTW.US,D,20250822,000000,10.34,10.383,10.33,10.33,5877,0
+FTW.US,D,20250825,000000,10.35,10.4,10.34,10.36,13225,0
+FTW.US,D,20250826,000000,10.3757,10.3757,10.33,10.37,19684,0
+FTW.US,D,20250827,000000,10.3777,10.4,10.36,10.37,20855,0
+FTW.US,D,20250828,000000,10.38,10.38,10.36,10.37,1983,0
+FTW.US,D,20250829,000000,10.35,10.4,10.33,10.4,4190,0
+FTW.US,D,20250902,000000,10.38,10.39,10.37,10.39,9744,0
+FTW.US,D,20250903,000000,10.37,10.381,10.37,10.38,15536,0
+FTW.US,D,20250904,000000,10.36,10.37,10.36,10.365,10248,0
+FTW.US,D,20250905,000000,10.3846,10.3846,10.35,10.37,9708,0
+FTW.US,D,20250908,000000,10.365,10.37,10.35,10.36,9273,0
+FTW.US,D,20250909,000000,10.35,10.37,10.35,10.37,57742,0
+FTW.US,D,20250910,000000,10.375,10.39,10.35,10.39,3099,0
+FTW.US,D,20250911,000000,10.39,10.41,10.35,10.4,20510,0
+FTW.US,D,20250912,000000,10.4,10.41,10.37,10.4,2305,0
+FTW.US,D,20250915,000000,10.38,10.39,10.38,10.39,308509,0
+FTW.US,D,20250916,000000,10.37,10.42,10.37,10.38,6044,0
+FTW.US,D,20250917,000000,10.39,10.4,10.38,10.4,21710,0
+FTW.US,D,20250918,000000,10.4099,10.44,10.38,10.39,11925,0
+FTW.US,D,20250919,000000,10.403,10.41,10.39,10.4,39765,0
+FTW.US,D,20250922,000000,10.4,10.4,10.39,10.39,119402,0
+FTW.US,D,20250923,000000,10.4088,10.4091,10.39,10.4,7281,0
+FTW.US,D,20250924,000000,10.37,10.4099,10.37,10.4,30231,0
+FTW.US,D,20250925,000000,10.4,10.4,10.38,10.39,2652,0
+FTW.US,D,20250926,000000,10.4,10.41,10.38,10.39,12487,0
+FTW.US,D,20250929,000000,10.39,10.41,10.39,10.39,108594,0
+FTW.US,D,20250930,000000,10.4,10.41,10.38,10.38,161970,0
+FTW.US,D,20251001,000000,10.405,10.41,10.38,10.4,30152,0
+FTW.US,D,20251002,000000,10.4,10.4,10.38,10.39,210537,0
+FTW.US,D,20251003,000000,10.4,10.4,10.38,10.39,2890,0
+FTW.US,D,20251006,000000,10.39,10.4,10.37,10.37,74883,0
+FTW.US,D,20251007,000000,10.39,10.39,10.39,10.39,699,0
+FTW.US,D,20251008,000000,10.3952,10.41,10.37,10.4,24454,0
+FTW.US,D,20251009,000000,10.41,10.4108,10.4,10.4108,139197,0
+FTW.US,D,20251010,000000,10.41,10.45,10.4,10.41,23936,0
+FTW.US,D,20251013,000000,10.44,10.44,10.4,10.41,2113,0
+FTW.US,D,20251014,000000,10.425,10.43,10.41,10.4103,26598,0
+FTW.US,D,20251015,000000,10.4139,10.44,10.41,10.43,12325,0
+FTW.US,D,20251016,000000,10.44,10.44,10.4,10.42,66193,0
+FTW.US,D,20251017,000000,10.421,10.43,10.41,10.42,22997,0
+FTW.US,D,20251020,000000,10.42,10.425,10.41,10.42,31795,0
+FTW.US,D,20251021,000000,10.4265,10.4265,10.41,10.42,104403,0
+FTW.US,D,20251022,000000,10.42,10.42,10.41,10.42,1640,0
+FTW.US,D,20251023,000000,10.43,10.44,10.41,10.435,36188,0
+FTW.US,D,20251024,000000,10.4307,10.45,10.4223,10.435,18910,0
+FTW.US,D,20251027,000000,10.43,10.455,10.43,10.45,22900,0
+FTW.US,D,20251028,000000,10.455,10.46,10.44,10.45,17713,0
+FTW.US,D,20251029,000000,10.45,10.48,10.43,10.45,38410,0
+FTW.US,D,20251030,000000,10.45,10.48,10.42,10.45,197749,0
+FTW.US,D,20251031,000000,10.45,10.455,10.43,10.455,258248,0
+FTW.US,D,20251113,000000,10.46,10.46,10.45,10.45,45858,0
+FTW.US,D,20251114,000000,10.45,10.46,10.45,10.45,80364,0
+FTW.US,D,20251117,000000,10.45,10.4587,10.44,10.45,111037,0
+FTW.US,D,20251118,000000,10.45,10.47,10.4,10.44,343617,0
+FTW.US,D,20251119,000000,10.43,10.46,10.4,10.43,56053,0
+FTW.US,D,20251120,000000,10.462,10.48,10.4,10.4,52298,0
+FTW.US,D,20251121,000000,10.43,10.46,10.43,10.45,43059,0
+FTW.US,D,20251124,000000,10.43,10.47,10.43,10.47,41472,0
+FTW.US,D,20251125,000000,10.45,10.47,10.44,10.47,67695,0
+FTW.US,D,20251126,000000,10.44,10.46,10.44,10.46,29447,0
+FTW.US,D,20251128,000000,10.44,10.44,10.44,10.44,24647,0
+FTW.US,D,20251201,000000,10.45,10.47,10.44,10.47,184136,0
+FTW.US,D,20251202,000000,10.44,10.47,10.44,10.47,86672,0
+FTW.US,D,20251203,000000,10.47,10.47,10.44,10.44,28198,0
+FTW.US,D,20251204,000000,10.44,10.4443,10.44,10.44,83643,0
+FTW.US,D,20251205,000000,10.44,10.445,10.44,10.44,41354,0
+FTW.US,D,20251208,000000,10.4587,10.46,10.44,10.46,50868,0
+FTW.US,D,20251209,000000,10.44,10.45,10.44,10.45,74038,0
+FTW.US,D,20251210,000000,10.44,10.49,10.44,10.46,43272,0
+FTW.US,D,20251211,000000,10.46,10.48,10.45,10.46,25174,0
+FTW.US,D,20251212,000000,10.46,10.4651,10.46,10.46,22411,0
+FTW.US,D,20251215,000000,10.48,10.4825,10.46,10.46,28561,0
+FTW.US,D,20251216,000000,10.46,10.5,10.46,10.465,20708,0
+FTW.US,D,20251217,000000,10.5,10.5,10.46,10.48,120337,0
+FTW.US,D,20251218,000000,10.48,10.5,10.48,10.48,23827,0
+FTW.US,D,20251219,000000,10.49,10.492,10.47,10.48,19621,0
+FTW.US,D,20251222,000000,10.48,10.5299,10.48,10.48,36557,0
+FTW.US,D,20251223,000000,10.48,10.4888,10.48,10.48,40971,0
+FTW.US,D,20251224,000000,10.48,10.48,10.48,10.48,25085,0
+FTW.US,D,20251226,000000,10.48,10.53,10.48,10.48,24367,0
+FTW.US,D,20251229,000000,10.48,10.485,10.48,10.48,19297,0
+FTW.US,D,20251230,000000,10.49,10.5,10.48,10.48,62793,0
+FTW.US,D,20251231,000000,10.49,10.55,10.49,10.49,18239,0
+FTW.US,D,20260102,000000,10.5,10.54,10.49,10.49,18117,0
+FTW.US,D,20260105,000000,10.5,10.52,10.49,10.5,57450,0
+FTW.US,D,20260106,000000,10.52,10.52,10.5,10.5,23484,0
+FTW.US,D,20260107,000000,10.5,10.52,10.5,10.5,24040,0
+FTW.US,D,20260108,000000,10.5,10.51,10.5,10.51,15388,0
+FTW.US,D,20260109,000000,10.52,10.54,10.52,10.52,25824,0
+FTW.US,D,20260112,000000,10.52,10.54,10.52,10.52,16018,0
+FTW.US,D,20260113,000000,10.52,10.5254,10.52,10.52,4909,0
+FTW.US,D,20260114,000000,10.52,10.59,10.52,10.53,86846,0
+FTW.US,D,20260115,000000,10.53,10.56,10.53,10.55,20591,0
+FTW.US,D,20260116,000000,10.54,10.56,10.54,10.55,88280,0
+FTW.US,D,20260120,000000,10.56,10.56,10.54,10.54,165564,0
+FTW.US,D,20260121,000000,10.55,10.59,10.54,10.54,8295,0
+FTW.US,D,20260122,000000,10.55,10.58,10.55,10.55,4889,0
+FTW.US,D,20260123,000000,10.56,10.56,10.55,10.55,127548,0
+FTW.US,D,20260126,000000,10.565,10.5799,10.55,10.55,3591,0
+FTW.US,D,20260127,000000,10.5525,10.56,10.54,10.55,532910,0
+FTW.US,D,20260128,000000,10.5662,10.58,10.55,10.58,7837,0
+FTW.US,D,20260129,000000,10.59,10.59,10.56,10.56,12515,0
+FTW.US,D,20260130,000000,10.578,10.59,10.56,10.57,21781,0
+FTW.US,D,20260202,000000,10.57,10.61,10.56,10.57,235194,0
+FTW.US,D,20260203,000000,10.5631,10.57,10.55,10.56,4737,0
+FTW.US,D,20260204,000000,10.57,10.5799,10.55,10.5799,1763,0
+FTW.US,D,20260205,000000,10.57,10.58,10.55,10.56,369743,0
+FTW.US,D,20260206,000000,10.59,10.59,10.56,10.56,6883,0
+FTW.US,D,20260209,000000,10.59,10.59,10.56,10.56,18922,0
+FTW.US,D,20260210,000000,10.57,10.62,10.56,10.57,24541,0
+FTW.US,D,20260211,000000,10.59,10.59,10.55,10.55,162868,0
+FTW.US,D,20260212,000000,10.56,10.5701,10.56,10.56,524472,0
+FTW.US,D,20260213,000000,10.57,10.57,10.55,10.57,10800,0
+FTW.US,D,20260217,000000,10.59,10.59,10.56,10.56,7526,0
+FTW.US,D,20260218,000000,10.565,10.584,10.56,10.584,7362,0
diff --git a/daily/us/nyse stocks/1/ggt.us.txt b/daily/us/nyse stocks/1/ggt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6354d6df0cd836248a1ae3dddb54d2d348f3696f
--- /dev/null
+++ b/daily/us/nyse stocks/1/ggt.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GGT.US,D,20050225,000000,2.92432,2.98182,2.92432,2.98182,47009.215339604,0
+GGT.US,D,20050228,000000,2.96435,2.9788,2.95019,2.95586,62666.596226697,0
+GGT.US,D,20050301,000000,2.94131,2.99919,2.94131,2.97587,63355.088824221,0
+GGT.US,D,20050302,000000,2.95283,3.00193,2.95283,2.96435,83551.224758073,0
+GGT.US,D,20050303,000000,2.98465,2.98465,2.95019,2.96162,24719.002689898,0
+GGT.US,D,20050304,000000,2.9788,2.98749,2.96435,2.97294,303571.21531997,0
+GGT.US,D,20050307,000000,2.94708,2.98182,2.94708,2.9788,58485.85733065,0
+GGT.US,D,20050308,000000,2.96162,2.97587,2.95878,2.96728,57095.102283651,0
+GGT.US,D,20050309,000000,2.96435,2.96435,2.93858,2.94434,53613.448178937,0
+GGT.US,D,20050310,000000,2.93566,2.95586,2.93273,2.94434,88427.870787309,0
+GGT.US,D,20050311,000000,2.91829,2.95586,2.91573,2.94434,60918.884248365,0
+GGT.US,D,20050314,000000,2.88986,2.90997,2.88391,2.88391,112446.72946649,0
+GGT.US,D,20050315,000000,2.88109,2.8926,2.87532,2.88109,151080.69716205,0
+GGT.US,D,20050316,000000,2.89836,2.94708,2.85238,2.85238,65448.106320697,0
+GGT.US,D,20050317,000000,2.85522,2.93858,2.85522,2.87816,139601.93673225,0
+GGT.US,D,20050318,000000,2.89836,2.90128,2.864,2.864,14624.641990805,0
+GGT.US,D,20050321,000000,2.8926,2.90997,2.864,2.864,53262.846563891,0
+GGT.US,D,20050322,000000,2.85238,2.85833,2.83813,2.83813,14965.710631425,0
+GGT.US,D,20050323,000000,2.85522,2.85522,2.82387,2.82387,49087.403764748,0
+GGT.US,D,20050324,000000,2.84955,2.85238,2.80339,2.82651,51519.371463082,0
+GGT.US,D,20050328,000000,2.78931,2.81519,2.77186,2.79518,202262.17764266,0
+GGT.US,D,20050329,000000,2.79518,2.84086,2.75486,2.75486,99212.842522688,0
+GGT.US,D,20050330,000000,2.76043,2.83246,2.76043,2.82076,74159.126508455,0
+GGT.US,D,20050331,000000,2.79772,2.81235,2.78649,2.79772,110003.11035497,0
+GGT.US,D,20050401,000000,2.80943,2.83246,2.79518,2.80943,41081.823684608,0
+GGT.US,D,20050404,000000,2.80339,2.82944,2.79518,2.81519,45262.562580654,0
+GGT.US,D,20050405,000000,2.80632,2.80943,2.80065,2.80065,37244.271867943,0
+GGT.US,D,20050406,000000,2.82944,2.84086,2.80943,2.80943,35859.872137228,0
+GGT.US,D,20050407,000000,2.82387,2.82387,2.78649,2.80943,36550.483173515,0
+GGT.US,D,20050408,000000,2.81519,2.83246,2.81235,2.81235,42125.154774703,0
+GGT.US,D,20050411,000000,2.81519,2.81783,2.79196,2.80339,69636.259752408,0
+GGT.US,D,20050412,000000,2.78346,2.80339,2.77186,2.80339,95734.366076117,0
+GGT.US,D,20050413,000000,2.80943,2.80943,2.79518,2.80065,45956.351275083,0
+GGT.US,D,20050414,000000,2.78054,2.78931,2.77487,2.78054,45956.351275083,0
+GGT.US,D,20050415,000000,2.76043,2.76043,2.71464,2.71464,60918.884248365,0
+GGT.US,D,20050418,000000,2.72597,2.74334,2.68273,2.70879,78675.637948217,0
+GGT.US,D,20050419,000000,2.70879,2.74627,2.7001,2.70312,86334.853290834,0
+GGT.US,D,20050420,000000,2.7288,2.7288,2.67141,2.67414,68244.445486028,0
+GGT.US,D,20050421,000000,2.68575,2.74627,2.68575,2.72597,30288.378194182,0
+GGT.US,D,20050422,000000,2.73183,2.73183,2.69425,2.69425,64056.292054316,0
+GGT.US,D,20050425,000000,2.70312,2.73183,2.70312,2.73183,49788.606994843,0
+GGT.US,D,20050426,000000,2.72031,2.72304,2.70879,2.70879,16013.278599043,0
+GGT.US,D,20050427,000000,2.68575,2.78054,2.68028,2.70312,60918.884248365,0
+GGT.US,D,20050428,000000,2.74627,2.74627,2.68028,2.68028,38292.899054942,0
+GGT.US,D,20050429,000000,2.67716,2.70312,2.66564,2.67141,83196.386265502,0
+GGT.US,D,20050502,000000,2.71719,2.71719,2.66857,2.68878,140990.57334048,0
+GGT.US,D,20050503,000000,2.68878,2.71181,2.68878,2.69425,31325.353967993,0
+GGT.US,D,20050504,000000,2.71181,2.76629,2.70312,2.73475,90860.897705023,0
+GGT.US,D,20050505,000000,2.74041,2.76629,2.72597,2.73475,145174.48989467,0
+GGT.US,D,20050506,000000,2.74334,2.74334,2.73183,2.73183,48037.717358369,0
+GGT.US,D,20050509,000000,2.7288,2.749,2.7288,2.74041,29942.013456658,0
+GGT.US,D,20050510,000000,2.72597,2.78931,2.71719,2.71719,92254.830410166,0
+GGT.US,D,20050511,000000,2.71464,2.72597,2.6916,2.71181,83898.648714977,0
+GGT.US,D,20050512,000000,2.69717,2.72597,2.68878,2.70615,30288.378194182,0
+GGT.US,D,20050513,000000,2.71181,2.72597,2.68575,2.68878,36550.483173515,0
+GGT.US,D,20050516,000000,2.70615,2.70615,2.67141,2.68028,67185.226105221,0
+GGT.US,D,20050517,000000,2.65724,2.67716,2.65148,2.65724,220710.60159818,0
+GGT.US,D,20050518,000000,2.71181,2.71719,2.67716,2.69425,46299.538354464,0
+GGT.US,D,20050519,000000,2.72031,2.72304,2.71181,2.71719,201908.39836947,0
+GGT.US,D,20050520,000000,2.72031,2.74041,2.72031,2.73475,108267.04978983,0
+GGT.US,D,20050523,000000,2.73768,2.74627,2.72597,2.73183,45604.690440654,0
+GGT.US,D,20050524,000000,2.73475,2.74627,2.72597,2.73768,121495.64063673,0
+GGT.US,D,20050525,000000,2.72031,2.72597,2.72031,2.72304,10788.149393521,0
+GGT.US,D,20050526,000000,2.72304,2.73475,2.71719,2.7288,83196.386265502,0
+GGT.US,D,20050527,000000,2.73768,2.74041,2.73183,2.73183,24015.681021042,0
+GGT.US,D,20050531,000000,2.73475,2.74627,2.73475,2.74627,38292.899054942,0
+GGT.US,D,20050601,000000,2.74627,2.76629,2.73183,2.74627,42125.154774703,0
+GGT.US,D,20050602,000000,2.75486,2.78649,2.75486,2.77487,37603.347238036,0
+GGT.US,D,20050603,000000,2.79196,2.79196,2.76629,2.76629,74506.550465359,0
+GGT.US,D,20050606,000000,2.75486,2.78649,2.74334,2.75486,43871.807533654,0
+GGT.US,D,20050607,000000,2.78054,2.79518,2.76326,2.76326,47009.215339604,0
+GGT.US,D,20050608,000000,2.78649,2.78931,2.76902,2.78649,64407.952888744,0
+GGT.US,D,20050609,000000,2.79196,2.82944,2.78649,2.82944,80066.392995217,0
+GGT.US,D,20050610,000000,2.80943,2.82651,2.78931,2.79196,36208.355313514,0
+GGT.US,D,20050613,000000,2.80339,2.80943,2.77789,2.79196,17408.270523566,0
+GGT.US,D,20050614,000000,2.78649,2.78931,2.74041,2.77487,48037.717358369,0
+GGT.US,D,20050615,000000,2.75486,2.76902,2.74627,2.76902,26459.300132564,0
+GGT.US,D,20050616,000000,2.76902,2.78931,2.75184,2.76043,150037.36607196,0
+GGT.US,D,20050617,000000,2.76629,2.78931,2.7575,2.77487,153524.31627358,0
+GGT.US,D,20050620,000000,2.76902,2.80632,2.76902,2.80632,66838.861367697,0
+GGT.US,D,20050621,000000,2.82076,2.84653,2.80339,2.82387,26459.300132564,0
+GGT.US,D,20050622,000000,2.83813,2.83813,2.80943,2.81519,25413.850603707,0
+GGT.US,D,20050623,000000,2.82076,2.82076,2.78054,2.79772,30984.285327373,0
+GGT.US,D,20050624,000000,2.82651,2.82651,2.77186,2.78931,45604.690440654,0
+GGT.US,D,20050627,000000,2.80339,2.81783,2.79196,2.80339,76594.271864931,0
+GGT.US,D,20050628,000000,2.80339,2.82387,2.80339,2.82387,30288.378194182,0
+GGT.US,D,20050629,000000,2.82387,2.82651,2.80065,2.81519,71020.659483123,0
+GGT.US,D,20050630,000000,2.82944,2.82944,2.80943,2.80943,76594.271864931,0
+GGT.US,D,20050701,000000,2.82076,2.82651,2.78054,2.80065,40031.078058847,0
+GGT.US,D,20050705,000000,2.82076,2.84653,2.78931,2.83813,68580.218029743,0
+GGT.US,D,20050706,000000,2.83246,2.83246,2.78931,2.82076,59177.527586318,0
+GGT.US,D,20050707,000000,2.81519,2.83246,2.80943,2.82944,40031.078058847,0
+GGT.US,D,20050708,000000,2.82651,2.83813,2.80943,2.82076,48037.717358369,0
+GGT.US,D,20050711,000000,2.85238,2.85238,2.79772,2.83813,59532.366078889,0
+GGT.US,D,20050712,000000,2.82387,2.85833,2.82387,2.82651,60230.39165084,0
+GGT.US,D,20050713,000000,2.83246,2.85833,2.83246,2.83813,97131.476439402,0
+GGT.US,D,20050714,000000,2.85522,2.88986,2.85522,2.88986,43871.807533654,0
+GGT.US,D,20050715,000000,2.90128,2.90677,2.85833,2.87816,42125.154774703,0
+GGT.US,D,20050718,000000,2.87532,2.88694,2.85238,2.864,43167.426645417,0
+GGT.US,D,20050719,000000,2.85238,2.864,2.85238,2.85238,59532.366078889,0
+GGT.US,D,20050720,000000,2.87816,2.87816,2.85238,2.864,45604.690440654,0
+GGT.US,D,20050721,000000,2.85522,2.86966,2.84086,2.84653,18104.177656757,0
+GGT.US,D,20050722,000000,2.85833,2.86088,2.84653,2.86088,24719.002689898,0
+GGT.US,D,20050725,000000,2.85833,2.88391,2.85833,2.87816,29247.165542849,0
+GGT.US,D,20050726,000000,2.85238,2.88391,2.85238,2.864,23669.316283517,0
+GGT.US,D,20050727,000000,2.87532,2.87532,2.864,2.86674,33072.006726943,0
+GGT.US,D,20050728,000000,2.87816,2.91829,2.87532,2.90677,97822.087475688,0
+GGT.US,D,20050729,000000,2.9214,2.9214,2.88694,2.89553,36550.483173515,0
+GGT.US,D,20050801,000000,2.90677,2.91573,2.88391,2.8926,45262.562580654,0
+GGT.US,D,20050802,000000,2.88986,2.9214,2.88986,2.9214,90171.345888118,0
+GGT.US,D,20050803,000000,2.9214,2.93566,2.88986,2.93566,48393.61507032,0
+GGT.US,D,20050804,000000,2.9214,2.9214,2.8926,2.8926,15664.795422758,0
+GGT.US,D,20050805,000000,2.90997,2.90997,2.88694,2.90128,19498.110361899,0
+GGT.US,D,20050808,000000,2.90128,2.90128,2.86966,2.86966,31325.353967993,0
+GGT.US,D,20050809,000000,2.86966,2.88986,2.86674,2.87816,35506.092864038,0
+GGT.US,D,20050810,000000,2.88694,2.91829,2.88694,2.90431,82855.317624882,0
+GGT.US,D,20050811,000000,2.88986,2.9214,2.88986,2.91573,49433.768502272,0
+GGT.US,D,20050812,000000,2.91573,2.91573,2.90431,2.90997,31325.353967993,0
+GGT.US,D,20050815,000000,2.90431,2.91829,2.90128,2.91573,41425.01076399,0
+GGT.US,D,20050816,000000,2.92725,2.92725,2.89553,2.90677,27156.266485135,0
+GGT.US,D,20050817,000000,2.90431,2.90677,2.89553,2.89553,27156.266485135,0
+GGT.US,D,20050818,000000,2.8926,2.90677,2.88391,2.89836,27156.266485135,0
+GGT.US,D,20050819,000000,2.86088,2.9128,2.86088,2.9128,24369.460294232,0
+GGT.US,D,20050822,000000,2.90677,2.90677,2.864,2.89553,20541.441451994,0
+GGT.US,D,20050823,000000,2.90431,2.90431,2.87816,2.89553,17060.846566662,0
+GGT.US,D,20050824,000000,2.89553,2.90128,2.86966,2.88986,27852.173618326,0
+GGT.US,D,20050825,000000,2.87816,2.89553,2.85833,2.89553,12883.285328758,0
+GGT.US,D,20050826,000000,2.89836,2.90677,2.85238,2.88109,59177.527586318,0
+GGT.US,D,20050829,000000,2.87532,2.88391,2.86088,2.87816,45956.351275083,0
+GGT.US,D,20050830,000000,2.88109,2.88109,2.86088,2.87816,44555.004034275,0
+GGT.US,D,20050831,000000,2.87259,2.88694,2.86088,2.88694,105487.65813459,0
+GGT.US,D,20050901,000000,2.88391,2.9128,2.88109,2.90431,56045.415877271,0
+GGT.US,D,20050902,000000,2.90128,2.9214,2.90128,2.90677,30632.624492944,0
+GGT.US,D,20050906,000000,2.90997,2.93858,2.90997,2.93858,261447.11976464,0
+GGT.US,D,20050907,000000,2.93566,2.95586,2.93566,2.93858,71375.497975694,0
+GGT.US,D,20050908,000000,2.95586,2.96435,2.95283,2.95586,63355.088824221,0
+GGT.US,D,20050909,000000,2.96162,2.97294,2.96162,2.97011,100266.76580659,0
+GGT.US,D,20050912,000000,2.97294,2.97294,2.96162,2.96728,27852.173618326,0
+GGT.US,D,20050913,000000,2.97011,2.97294,2.96162,2.97011,84940.920585692,0
+GGT.US,D,20050914,000000,2.94708,2.94708,2.93273,2.94131,24369.460294232,0
+GGT.US,D,20050915,000000,2.93566,2.93858,2.9214,2.92432,45956.351275083,0
+GGT.US,D,20050916,000000,2.93273,2.94434,2.93273,2.93858,77981.849253789,0
+GGT.US,D,20050919,000000,2.93858,2.93858,2.91573,2.93273,50131.794074225,0
+GGT.US,D,20050920,000000,2.90677,2.93273,2.90431,2.90677,36208.355313514,0
+GGT.US,D,20050921,000000,2.90431,2.9214,2.87532,2.9214,58485.85733065,0
+GGT.US,D,20050922,000000,2.88986,2.88986,2.864,2.86674,48037.717358369,0
+GGT.US,D,20050923,000000,2.89553,2.89553,2.85238,2.87532,76934.28128617,0
+GGT.US,D,20050926,000000,2.864,2.86674,2.8436,2.85238,96427.095551165,0
+GGT.US,D,20050927,000000,2.84086,2.88109,2.84086,2.85238,46643.784653226,0
+GGT.US,D,20050928,000000,2.85238,2.86088,2.8436,2.86088,47689.234182083,0
+GGT.US,D,20050929,000000,2.84653,2.89836,2.84653,2.86674,33766.854640753,0
+GGT.US,D,20050930,000000,2.85238,2.90431,2.85238,2.8926,95037.399723546,0
+GGT.US,D,20051003,000000,2.88109,2.91573,2.86088,2.91573,155610.97845376,0
+GGT.US,D,20051004,000000,2.88694,2.9214,2.88694,2.88694,51872.091516891,0
+GGT.US,D,20051005,000000,2.87816,2.88109,2.86674,2.86674,45604.690440654,0
+GGT.US,D,20051006,000000,2.864,2.864,2.85238,2.85238,63012.960964221,0
+GGT.US,D,20051007,000000,2.84086,2.84653,2.84086,2.8436,7304.3768500465,0
+GGT.US,D,20051010,000000,2.85238,2.85238,2.82651,2.84955,126372.28666596,0
+GGT.US,D,20051011,000000,2.83529,2.83813,2.81519,2.81519,65448.106320697,0
+GGT.US,D,20051012,000000,2.81519,2.81783,2.78649,2.78931,74159.126508455,0
+GGT.US,D,20051013,000000,2.78649,2.78649,2.76043,2.76043,29589.293402849,0
+GGT.US,D,20051014,000000,2.76629,2.78649,2.76629,2.78649,44218.172271177,0
+GGT.US,D,20051017,000000,2.78346,2.81235,2.78054,2.78931,51519.371463082,0
+GGT.US,D,20051018,000000,2.79518,2.79518,2.76902,2.77186,9055.2664865208,0
+GGT.US,D,20051019,000000,2.7575,2.76902,2.74041,2.76326,24719.002689898,0
+GGT.US,D,20051020,000000,2.749,2.749,2.72597,2.72597,26103.402420613,0
+GGT.US,D,20051021,000000,2.72031,2.74041,2.72031,2.72304,23669.316283517,0
+GGT.US,D,20051024,000000,2.73183,2.749,2.72597,2.74334,65097.504705649,0
+GGT.US,D,20051025,000000,2.75184,2.78054,2.74627,2.78054,55354.804840985,0
+GGT.US,D,20051026,000000,2.77487,2.77487,2.73768,2.74627,55354.804840985,0
+GGT.US,D,20051027,000000,2.73183,2.73183,2.6916,2.69425,97131.476439402,0
+GGT.US,D,20051028,000000,2.7001,2.74627,2.69425,2.74041,90171.345888118,0
+GGT.US,D,20051031,000000,2.749,2.76629,2.749,2.76629,40733.340508322,0
+GGT.US,D,20051101,000000,2.76043,2.77186,2.74334,2.7575,37939.119781752,0
+GGT.US,D,20051102,000000,2.76326,2.81235,2.76326,2.80632,36550.483173515,0
+GGT.US,D,20051103,000000,2.82076,2.84086,2.80339,2.80943,69636.259752408,0
+GGT.US,D,20051104,000000,2.80943,2.80943,2.79518,2.80943,28207.012110896,0
+GGT.US,D,20051107,000000,2.80943,2.83529,2.80943,2.81235,30984.285327373,0
+GGT.US,D,20051108,000000,2.79518,2.81519,2.79518,2.79518,21926.90040209,0
+GGT.US,D,20051109,000000,2.79772,2.83246,2.79518,2.82076,37244.271867943,0
+GGT.US,D,20051110,000000,2.81783,2.82076,2.80065,2.82076,32025.497978706,0
+GGT.US,D,20051111,000000,2.83246,2.84955,2.81783,2.82651,12883.285328758,0
+GGT.US,D,20051114,000000,2.82651,2.83246,2.81235,2.81235,35166.083442799,0
+GGT.US,D,20051115,000000,2.80943,2.82076,2.80943,2.81783,23669.316283517,0
+GGT.US,D,20051116,000000,2.80943,2.81519,2.79772,2.80065,79028.358002026,0
+GGT.US,D,20051117,000000,2.80065,2.82944,2.79772,2.81235,44218.172271177,0
+GGT.US,D,20051118,000000,2.80065,2.83813,2.80065,2.83813,45262.562580654,0
+GGT.US,D,20051121,000000,2.82387,2.85238,2.82076,2.84955,65800.826374506,0
+GGT.US,D,20051122,000000,2.85238,2.864,2.83246,2.84955,96780.874824355,0
+GGT.US,D,20051123,000000,2.8436,2.87532,2.8436,2.864,29942.013456658,0
+GGT.US,D,20051125,000000,2.85522,2.90128,2.85522,2.88694,27156.266485135,0
+GGT.US,D,20051128,000000,2.86088,2.88391,2.84955,2.85238,28207.012110896,0
+GGT.US,D,20051129,000000,2.85238,2.864,2.85238,2.85238,12883.285328758,0
+GGT.US,D,20051130,000000,2.84653,2.86088,2.8436,2.8436,42473.637950989,0
+GGT.US,D,20051201,000000,2.82944,2.87816,2.82944,2.864,40031.078058847,0
+GGT.US,D,20051202,000000,2.84955,2.86088,2.82387,2.83813,59177.527586318,0
+GGT.US,D,20051205,000000,2.82944,2.85833,2.82387,2.83813,81802.45356036,0
+GGT.US,D,20051206,000000,2.83813,2.84955,2.82387,2.8436,56045.415877271,0
+GGT.US,D,20051207,000000,2.82944,2.86088,2.82944,2.85833,37244.271867943,0
+GGT.US,D,20051208,000000,2.8436,2.87532,2.8436,2.85238,42823.180346655,0
+GGT.US,D,20051209,000000,2.8436,2.85238,2.8436,2.85238,30632.624492944,0
+GGT.US,D,20051212,000000,2.864,2.8926,2.85238,2.88986,62666.596226697,0
+GGT.US,D,20051213,000000,2.83813,2.86674,2.82076,2.84086,113841.72139102,0
+GGT.US,D,20051214,000000,2.84086,2.85522,2.84086,2.84653,83551.224758073,0
+GGT.US,D,20051215,000000,2.83529,2.84653,2.83529,2.84086,33421.54912261,0
+GGT.US,D,20051216,000000,2.85522,2.864,2.83246,2.83529,36208.355313514,0
+GGT.US,D,20051219,000000,2.85522,2.864,2.83246,2.83813,40733.340508322,0
+GGT.US,D,20051220,000000,2.864,2.864,2.83529,2.83529,60230.39165084,0
+GGT.US,D,20051221,000000,2.83246,2.84653,2.82944,2.83529,63707.80887803,0
+GGT.US,D,20051222,000000,2.86088,2.86088,2.8436,2.84653,42823.180346655,0
+GGT.US,D,20051223,000000,2.86674,2.86966,2.8436,2.8436,58831.162848794,0
+GGT.US,D,20051227,000000,2.89553,2.89553,2.84955,2.85522,110702.19514631,0
+GGT.US,D,20051228,000000,2.89836,2.89836,2.85522,2.85522,60918.884248365,0
+GGT.US,D,20051229,000000,2.8436,2.84653,2.83246,2.84653,48037.717358369,0
+GGT.US,D,20051230,000000,2.84653,2.86966,2.83246,2.85522,61613.732162175,0
+GGT.US,D,20060103,000000,2.83529,2.85522,2.83529,2.85522,20541.441451994,0
+GGT.US,D,20060104,000000,2.86674,2.8926,2.86674,2.88391,101300.56392226,0
+GGT.US,D,20060105,000000,2.88986,2.92725,2.88986,2.90128,67883.251677172,0
+GGT.US,D,20060106,000000,2.90431,2.9214,2.90128,2.9128,65097.504705649,0
+GGT.US,D,20060109,000000,2.93858,2.95019,2.93273,2.95019,95389.060557974,0
+GGT.US,D,20060110,000000,2.93566,2.94708,2.92725,2.93566,87380.302819691,0
+GGT.US,D,20060111,000000,2.94708,2.95586,2.93858,2.94708,76934.28128617,0
+GGT.US,D,20060112,000000,2.94434,2.95283,2.93858,2.94434,72759.897706409,0
+GGT.US,D,20060113,000000,2.94131,2.95019,2.94131,2.94434,13581.31090071,0
+GGT.US,D,20060117,000000,2.92725,2.95019,2.92725,2.92725,38993.043065656,0
+GGT.US,D,20060118,000000,2.89836,2.94434,2.89836,2.90997,33072.006726943,0
+GGT.US,D,20060119,000000,2.89836,2.94434,2.89836,2.93858,63355.088824221,0
+GGT.US,D,20060120,000000,2.9214,2.93273,2.9128,2.92432,47009.215339604,0
+GGT.US,D,20060123,000000,2.91573,2.91573,2.90431,2.90677,45262.562580654,0
+GGT.US,D,20060124,000000,2.91573,2.94131,2.91573,2.9214,79028.358002026,0
+GGT.US,D,20060125,000000,2.9214,2.94131,2.89553,2.91573,57441.467021175,0
+GGT.US,D,20060126,000000,2.9214,2.94434,2.91829,2.94434,109302.96634426,0
+GGT.US,D,20060127,000000,2.94708,2.96435,2.94434,2.96435,56398.13593108,0
+GGT.US,D,20060130,000000,2.96162,3.02459,2.96162,3.01892,77287.001339978,0
+GGT.US,D,20060131,000000,3.01307,3.02459,2.96728,2.99608,62666.596226697,0
+GGT.US,D,20060201,000000,2.97587,2.98182,2.95283,2.9788,52222.693131938,0
+GGT.US,D,20060202,000000,2.9788,2.9788,2.95283,2.95283,83898.648714977,0
+GGT.US,D,20060203,000000,2.96728,2.96728,2.93858,2.96728,9394.2166883791,0
+GGT.US,D,20060206,000000,2.96728,2.96728,2.92989,2.93566,13918.142663807,0
+GGT.US,D,20060207,000000,2.95019,2.95878,2.9214,2.92432,30288.378194182,0
+GGT.US,D,20060208,000000,2.93858,2.94708,2.91573,2.92989,47341.810225178,0
+GGT.US,D,20060209,000000,2.95019,2.97587,2.94131,2.95878,61613.732162175,0
+GGT.US,D,20060210,000000,2.94708,2.96162,2.92989,2.93566,39682.594882562,0
+GGT.US,D,20060213,000000,2.9214,2.95586,2.88391,2.89836,67185.226105221,0
+GGT.US,D,20060214,000000,2.89836,2.94434,2.8926,2.92725,236376.45624031,0
+GGT.US,D,20060215,000000,2.91829,2.94131,2.90128,2.90128,22289.153430326,0
+GGT.US,D,20060216,000000,2.90677,2.98182,2.90677,2.96162,110362.18572507,0
+GGT.US,D,20060217,000000,2.97587,3.0076,2.96728,2.98465,92957.092859641,0
+GGT.US,D,20060221,000000,2.95878,2.98465,2.9128,2.95878,71375.497975694,0
+GGT.US,D,20060222,000000,2.94434,2.97011,2.92989,2.94131,67185.226105221,0
+GGT.US,D,20060223,000000,2.94708,2.97587,2.94131,2.95586,44902.427991179,0
+GGT.US,D,20060224,000000,2.95019,2.9788,2.95019,2.97587,42473.637950989,0
+GGT.US,D,20060227,000000,2.98465,2.98465,2.94708,2.97587,59532.366078889,0
+GGT.US,D,20060228,000000,2.96728,2.97587,2.95019,2.96435,58137.374154366,0
+GGT.US,D,20060301,000000,2.93566,2.96728,2.93273,2.95878,71020.659483123,0
+GGT.US,D,20060302,000000,2.95586,2.96728,2.94131,2.94708,80066.392995217,0
+GGT.US,D,20060303,000000,2.93858,2.96162,2.92989,2.93566,75192.924624123,0
+GGT.US,D,20060306,000000,2.92989,2.95019,2.92989,2.93273,20890.98384766,0
+GGT.US,D,20060307,000000,2.92989,2.94434,2.9128,2.94434,130548.78868449,0
+GGT.US,D,20060308,000000,2.93566,2.94131,2.91829,2.93858,25055.834452995,0
+GGT.US,D,20060309,000000,2.90997,2.92725,2.90431,2.9128,116967.47778378,0
+GGT.US,D,20060310,000000,2.89836,2.9214,2.89836,2.9214,41425.01076399,0
+GGT.US,D,20060313,000000,2.89836,2.92989,2.89836,2.90677,8350.885598284,0
+GGT.US,D,20060314,000000,2.90997,2.93566,2.90431,2.92432,41425.01076399,0
+GGT.US,D,20060315,000000,2.90128,2.91829,2.88986,2.8926,50131.794074225,0
+GGT.US,D,20060316,000000,2.8926,2.92432,2.8926,2.90431,53962.990574604,0
+GGT.US,D,20060317,000000,2.90431,2.94708,2.90431,2.91573,36208.355313514,0
+GGT.US,D,20060320,000000,2.97294,2.97294,2.91573,2.95019,103044.03902306,0
+GGT.US,D,20060321,000000,2.94434,2.95019,2.92432,2.92989,45262.562580654,0
+GGT.US,D,20060322,000000,2.92725,2.94434,2.91829,2.93858,136123.46028568,0
+GGT.US,D,20060323,000000,2.94131,2.94131,2.88391,2.9214,92604.372805832,0
+GGT.US,D,20060324,000000,2.93273,2.93566,2.90997,2.91829,70672.176306837,0
+GGT.US,D,20060327,000000,2.93566,2.93858,2.87532,2.90997,72413.532968885,0
+GGT.US,D,20060328,000000,2.93858,2.95283,2.89836,2.89836,96780.874824355,0
+GGT.US,D,20060329,000000,2.94434,2.95283,2.88391,2.95019,57095.102283651,0
+GGT.US,D,20060330,000000,2.95019,2.95019,2.92432,2.94708,41768.19784337,0
+GGT.US,D,20060331,000000,2.92989,2.95283,2.90677,2.9214,88769.99864731,0
+GGT.US,D,20060403,000000,2.90128,2.93858,2.90128,2.92989,114882.93404235,0
+GGT.US,D,20060404,000000,2.94131,2.95283,2.9214,2.95283,33072.006726943,0
+GGT.US,D,20060405,000000,2.95586,2.95586,2.92989,2.93273,64407.952888744,0
+GGT.US,D,20060406,000000,2.93273,2.95586,2.92989,2.95586,111406.57603454,0
+GGT.US,D,20060407,000000,2.95586,2.95878,2.93273,2.93566,46643.784653226,0
+GGT.US,D,20060410,000000,2.93858,2.95586,2.91573,2.93566,65800.826374506,0
+GGT.US,D,20060411,000000,2.93273,2.93566,2.88109,2.91573,103044.03902306,0
+GGT.US,D,20060412,000000,2.87816,2.91573,2.87816,2.90128,61271.604302173,0
+GGT.US,D,20060413,000000,2.87259,2.89836,2.87259,2.8926,44555.004034275,0
+GGT.US,D,20060417,000000,2.9214,2.92725,2.88109,2.90997,138204.82636896,0
+GGT.US,D,20060418,000000,2.92432,2.92432,2.88986,2.92432,55006.321664699,0
+GGT.US,D,20060419,000000,2.95019,2.95586,2.91573,2.93273,41425.01076399,0
+GGT.US,D,20060420,000000,2.92989,2.93858,2.91829,2.92989,119404.74157901,0
+GGT.US,D,20060421,000000,2.94131,2.95586,2.92989,2.93858,224540.73887917,0
+GGT.US,D,20060424,000000,2.93858,2.96435,2.93858,2.95019,117665.50335573,0
+GGT.US,D,20060425,000000,2.95019,2.9788,2.94131,2.95019,132987.11169911,0
+GGT.US,D,20060426,000000,2.95019,2.96728,2.94708,2.94708,150037.36607196,0
+GGT.US,D,20060427,000000,2.94434,3.02185,2.94434,2.9788,220357.88154438,0
+GGT.US,D,20060428,000000,3.0076,3.02459,2.98749,3.02185,60575.697168984,0
+GGT.US,D,20060501,000000,2.98749,3.01892,2.98182,2.98182,36904.262446704,0
+GGT.US,D,20060502,000000,3.01052,3.02459,2.98182,2.99608,50131.794074225,0
+GGT.US,D,20060503,000000,2.99608,3.02185,2.98749,2.99608,61613.732162175,0
+GGT.US,D,20060504,000000,2.99608,3.01609,2.99608,3.0076,73803.228796504,0
+GGT.US,D,20060505,000000,3.01892,3.05338,3.01892,3.04206,194602.96230004,0
+GGT.US,D,20060508,000000,3.04206,3.08812,3.04206,3.07358,145174.48989467,0
+GGT.US,D,20060509,000000,3.05338,3.09096,3.05338,3.08501,121155.63121549,0
+GGT.US,D,20060510,000000,3.08189,3.08189,3.0564,3.0766,90509.236870596,0
+GGT.US,D,20060511,000000,3.05943,3.0766,3.02459,3.0564,147955.99998867,0
+GGT.US,D,20060512,000000,3.0564,3.0564,3.01052,3.02459,75543.52623917,0
+GGT.US,D,20060515,000000,2.99919,2.99919,2.98182,2.99608,5921.0363387123,0
+GGT.US,D,20060516,000000,2.98749,3.02459,2.98465,3.01052,29247.165542849,0
+GGT.US,D,20060517,000000,3.01609,3.01609,2.89836,2.94131,103744.18303378,0
+GGT.US,D,20060518,000000,2.92432,2.96728,2.89836,2.91829,131590.00133582,0
+GGT.US,D,20060519,000000,2.9128,2.92989,2.8926,2.92725,61271.604302173,0
+GGT.US,D,20060522,000000,2.91573,2.92432,2.88391,2.9214,38993.043065656,0
+GGT.US,D,20060523,000000,2.94708,2.95019,2.9128,2.93858,28893.386269659,0
+GGT.US,D,20060524,000000,2.9128,2.9214,2.88694,2.88694,96780.874824355,0
+GGT.US,D,20060525,000000,2.91573,2.91829,2.88986,2.91573,66488.259752649,0
+GGT.US,D,20060526,000000,2.92725,2.92989,2.90431,2.92989,32721.405111897,0
+GGT.US,D,20060530,000000,2.91573,2.9214,2.89836,2.90997,48037.717358369,0
+GGT.US,D,20060531,000000,2.92432,2.92989,2.90997,2.92432,28207.012110896,0
+GGT.US,D,20060601,000000,2.89836,2.94708,2.89836,2.94708,97475.722738164,0
+GGT.US,D,20060602,000000,2.96162,2.98182,2.94708,2.98182,58137.374154366,0
+GGT.US,D,20060605,000000,2.96728,2.99022,2.93566,2.94434,16710.244951614,0
+GGT.US,D,20060606,000000,2.94434,2.95283,2.91829,2.93858,44902.427991179,0
+GGT.US,D,20060607,000000,2.91573,2.95283,2.88986,2.94708,372497.79808723,0
+GGT.US,D,20060608,000000,2.92432,2.92432,2.85833,2.90431,64407.952888744,0
+GGT.US,D,20060609,000000,2.88986,2.90677,2.88109,2.90677,32025.497978706,0
+GGT.US,D,20060612,000000,2.88986,2.89836,2.84653,2.85833,31680.192460563,0
+GGT.US,D,20060613,000000,2.85522,2.85522,2.80339,2.82387,44902.427991179,0
+GGT.US,D,20060614,000000,2.76629,2.79196,2.75486,2.77186,82855.317624882,0
+GGT.US,D,20060615,000000,2.82944,2.83529,2.78649,2.83529,74159.126508455,0
+GGT.US,D,20060616,000000,2.81235,2.84955,2.81235,2.84955,26103.402420613,0
+GGT.US,D,20060619,000000,2.84086,2.84086,2.76629,2.82651,47009.215339604,0
+GGT.US,D,20060620,000000,2.82651,2.82651,2.78649,2.82387,25055.834452995,0
+GGT.US,D,20060621,000000,2.83813,2.84653,2.81783,2.82944,52562.702553177,0
+GGT.US,D,20060622,000000,2.84086,2.84086,2.80632,2.82944,21586.890980851,0
+GGT.US,D,20060623,000000,2.84086,2.84086,2.80065,2.83529,19140.094211186,0
+GGT.US,D,20060626,000000,2.83529,2.83813,2.81783,2.82651,28207.012110896,0
+GGT.US,D,20060627,000000,2.82387,2.82944,2.79518,2.79518,142729.81156377,0
+GGT.US,D,20060628,000000,2.80065,2.80943,2.77789,2.80943,197387.65005218,0
+GGT.US,D,20060629,000000,2.81519,2.864,2.80943,2.864,48037.717358369,0
+GGT.US,D,20060630,000000,2.86674,2.88109,2.83813,2.86674,90860.897705023,0
+GGT.US,D,20060703,000000,2.85522,2.8926,2.85522,2.8926,41425.01076399,0
+GGT.US,D,20060705,000000,2.85522,2.90128,2.85522,2.89553,29942.013456658,0
+GGT.US,D,20060706,000000,2.86966,2.90128,2.86966,2.88391,32025.497978706,0
+GGT.US,D,20060707,000000,2.87259,2.88109,2.8436,2.86674,26459.300132564,0
+GGT.US,D,20060710,000000,2.84653,2.87532,2.84086,2.86088,16013.278599043,0
+GGT.US,D,20060711,000000,2.82944,2.86674,2.82944,2.86674,15318.430685234,0
+GGT.US,D,20060712,000000,2.86674,2.86966,2.81519,2.83246,43519.087479845,0
+GGT.US,D,20060713,000000,2.82076,2.82076,2.78931,2.79518,100611.01210535,0
+GGT.US,D,20060714,000000,2.78931,2.79518,2.74627,2.79518,126014.27051526,0
+GGT.US,D,20060717,000000,2.78931,2.78931,2.74627,2.76326,44218.172271177,0
+GGT.US,D,20060718,000000,2.75184,2.78054,2.75184,2.76326,29942.013456658,0
+GGT.US,D,20060719,000000,2.76902,2.80632,2.76629,2.80632,53962.990574604,0
+GGT.US,D,20060720,000000,2.79196,2.80943,2.78346,2.79518,16710.244951614,0
+GGT.US,D,20060721,000000,2.79518,2.79518,2.76902,2.77487,31325.353967993,0
+GGT.US,D,20060724,000000,2.79518,2.83813,2.78054,2.79518,100266.76580659,0
+GGT.US,D,20060725,000000,2.79518,2.80632,2.7575,2.80632,85641.064596405,0
+GGT.US,D,20060726,000000,2.81235,2.81235,2.78649,2.80943,22977.646027851,0
+GGT.US,D,20060727,000000,2.82944,2.82944,2.78649,2.81235,23669.316283517,0
+GGT.US,D,20060728,000000,2.78931,2.83246,2.78931,2.81783,33766.854640753,0
+GGT.US,D,20060731,000000,2.81783,2.82944,2.79518,2.82944,55692.695823463,0
+GGT.US,D,20060801,000000,2.80943,2.82651,2.78931,2.80943,27507.927319563,0
+GGT.US,D,20060802,000000,2.83246,2.8436,2.81519,2.84086,63012.960964221,0
+GGT.US,D,20060803,000000,2.82944,2.85833,2.82944,2.82944,45604.690440654,0
+GGT.US,D,20060804,000000,2.84955,2.85833,2.84086,2.84955,58137.374154366,0
+GGT.US,D,20060807,000000,2.82944,2.85522,2.81235,2.84653,45262.562580654,0
+GGT.US,D,20060808,000000,2.85522,2.86088,2.81519,2.83813,82505.775229216,0
+GGT.US,D,20060809,000000,2.83529,2.85522,2.80943,2.82076,41081.823684608,0
+GGT.US,D,20060810,000000,2.80632,2.83813,2.80339,2.83529,21926.90040209,0
+GGT.US,D,20060811,000000,2.82387,2.85238,2.81783,2.8436,11138.751008568,0
+GGT.US,D,20060814,000000,2.83246,2.84653,2.83246,2.84653,24719.002689898,0
+GGT.US,D,20060815,000000,2.86088,2.86966,2.85238,2.86966,72413.532968885,0
+GGT.US,D,20060816,000000,2.88109,2.90128,2.87816,2.90128,119404.74157901,0
+GGT.US,D,20060817,000000,2.90128,2.91573,2.90128,2.91573,152480.98518348,0
+GGT.US,D,20060818,000000,2.91573,2.93566,2.90997,2.93566,159436.87885724,0
+GGT.US,D,20060821,000000,2.90997,2.92989,2.90677,2.92725,44555.004034275,0
+GGT.US,D,20060822,000000,2.90431,2.92989,2.90431,2.9214,45604.690440654,0
+GGT.US,D,20060823,000000,2.90128,2.91573,2.89836,2.9128,149353.11035196,0
+GGT.US,D,20060824,000000,2.90128,2.91573,2.90128,2.9128,42125.154774703,0
+GGT.US,D,20060825,000000,2.90128,2.9128,2.90128,2.90128,29247.165542849,0
+GGT.US,D,20060828,000000,2.90128,2.92432,2.90128,2.90677,52562.702553177,0
+GGT.US,D,20060829,000000,2.9128,2.93858,2.9128,2.93858,270148.60697798,0
+GGT.US,D,20060830,000000,2.94131,2.95283,2.93273,2.94434,32381.395690657,0
+GGT.US,D,20060831,000000,2.95586,2.96162,2.94434,2.96162,35859.872137228,0
+GGT.US,D,20060901,000000,2.96728,2.98182,2.96162,2.98182,64753.258406887,0
+GGT.US,D,20060905,000000,2.99315,2.99315,2.98182,2.99022,36550.483173515,0
+GGT.US,D,20060906,000000,2.99315,2.99919,2.97587,2.97587,479028.78731192,0
+GGT.US,D,20060907,000000,2.97294,2.97294,2.93273,2.96728,43519.087479845,0
+GGT.US,D,20060908,000000,2.96728,2.97294,2.94708,2.96435,48037.717358369,0
+GGT.US,D,20060911,000000,2.92989,2.95878,2.92989,2.95878,12177.845221141,0
+GGT.US,D,20060912,000000,2.94708,2.99919,2.94708,2.99919,45262.562580654,0
+GGT.US,D,20060913,000000,2.97587,2.97587,2.95586,2.97294,123936.08209011,0
+GGT.US,D,20060914,000000,2.96435,2.98182,2.96162,2.97294,84587.141312502,0
+GGT.US,D,20060915,000000,2.98182,2.99608,2.98182,2.99022,22627.044412804,0
+GGT.US,D,20060918,000000,2.98749,3.01307,2.98749,3.00466,280586.15475645,0
+GGT.US,D,20060919,000000,2.99608,3.01052,2.96728,2.98182,247524.74022331,0
+GGT.US,D,20060920,000000,2.99315,3.01052,2.98182,3.0076,144127.98114644,0
+GGT.US,D,20060921,000000,3.01052,3.02185,3.00466,3.00466,26103.402420613,0
+GGT.US,D,20060922,000000,3.01307,3.02185,2.99315,3.0076,26103.402420613,0
+GGT.US,D,20060925,000000,2.99608,3.01892,2.99608,3.01892,78675.637948217,0
+GGT.US,D,20060926,000000,3.02459,3.04479,3.02459,3.03337,93981.358000881,0
+GGT.US,D,20060927,000000,3.03619,3.05338,3.03619,3.04771,73108.380882694,0
+GGT.US,D,20060928,000000,3.04771,3.06518,3.03922,3.06518,99212.842522688,0
+GGT.US,D,20060929,000000,3.06216,3.07075,3.04479,3.05943,69636.259752408,0
+GGT.US,D,20061002,000000,3.08189,3.08189,3.04771,3.0564,54305.118434605,0
+GGT.US,D,20061003,000000,3.02185,3.05064,3.01892,3.05064,163273.37145453,0
+GGT.US,D,20061004,000000,3.03619,3.06764,3.03619,3.06518,73448.390303934,0
+GGT.US,D,20061005,000000,3.06764,3.09946,3.06764,3.09653,83551.224758073,0
+GGT.US,D,20061006,000000,3.08501,3.1138,3.07934,3.09653,96427.095551165,0
+GGT.US,D,20061009,000000,3.08189,3.10521,3.08189,3.09946,45604.690440654,0
+GGT.US,D,20061010,000000,3.09946,3.10521,3.09096,3.09946,86334.853290834,0
+GGT.US,D,20061011,000000,3.09096,3.10521,3.08501,3.09946,36550.483173515,0
+GGT.US,D,20061012,000000,3.09096,3.1138,3.08812,3.1138,59881.908474555,0
+GGT.US,D,20061013,000000,3.1138,3.14259,3.1138,3.12522,173020.30819672,0
+GGT.US,D,20061016,000000,3.13146,3.15411,3.13146,3.14798,84250.309549405,0
+GGT.US,D,20061017,000000,3.1341,3.151,3.1341,3.14798,20191.899056328,0
+GGT.US,D,20061018,000000,3.15968,3.18282,3.14798,3.15685,56398.13593108,0
+GGT.US,D,20061019,000000,3.15411,3.1713,3.14798,3.16856,44902.427991179,0
+GGT.US,D,20061020,000000,3.15968,3.17705,3.15685,3.17404,26459.300132564,0
+GGT.US,D,20061023,000000,3.17705,3.1915,3.1713,3.1915,50824.523549272,0
+GGT.US,D,20061024,000000,3.18839,3.19698,3.18282,3.19424,94338.314932214,0
+GGT.US,D,20061025,000000,3.18839,3.21454,3.18839,3.21454,80066.392995217,0
+GGT.US,D,20061026,000000,3.21151,3.22577,3.20576,3.21708,52562.702553177,0
+GGT.US,D,20061027,000000,3.22851,3.26023,3.22851,3.24305,71020.659483123,0
+GGT.US,D,20061030,000000,3.23153,3.26891,3.23153,3.26891,29589.293402849,0
+GGT.US,D,20061031,000000,3.26325,3.26325,3.24617,3.26023,84250.309549405,0
+GGT.US,D,20061101,000000,3.27185,3.27185,3.23729,3.23729,123936.08209011,0
+GGT.US,D,20061102,000000,3.20868,3.23153,3.19999,3.22851,56045.415877271,0
+GGT.US,D,20061103,000000,3.23729,3.24012,3.22011,3.22577,32721.405111897,0
+GGT.US,D,20061106,000000,3.22851,3.27458,3.22851,3.26023,68580.218029743,0
+GGT.US,D,20061107,000000,3.2894,3.30064,3.27458,3.29205,24369.460294232,0
+GGT.US,D,20061108,000000,3.26325,3.30347,3.26325,3.29205,49788.606994843,0
+GGT.US,D,20061109,000000,3.29205,3.30064,3.2776,3.29469,72413.532968885,0
+GGT.US,D,20061110,000000,3.29205,3.30347,3.29205,3.30064,69636.259752408,0
+GGT.US,D,20061113,000000,3.30064,3.30064,3.26891,3.2894,315753.29741863,0
+GGT.US,D,20061114,000000,3.2894,3.30347,3.2574,3.30347,216530.92192151,0
+GGT.US,D,20061115,000000,3.30611,3.31206,3.29469,3.31206,85985.310895167,0
+GGT.US,D,20061116,000000,3.31206,3.32651,3.30904,3.3234,388158.35663246,0
+GGT.US,D,20061117,000000,3.32065,3.32065,3.30611,3.32065,108267.04978983,0
+GGT.US,D,20061120,000000,3.33217,3.335,3.32065,3.32933,177202.10631214,0
+GGT.US,D,20061121,000000,3.32065,3.32933,3.30904,3.32933,36904.262446704,0
+GGT.US,D,20061122,000000,3.31783,3.35804,3.31783,3.34378,112796.27186216,0
+GGT.US,D,20061124,000000,3.34085,3.36361,3.335,3.36361,45956.351275083,0
+GGT.US,D,20061127,000000,3.34378,3.35804,3.30347,3.30611,141687.53969306,0
+GGT.US,D,20061128,000000,3.28317,3.31206,3.28317,3.31206,97822.087475688,0
+GGT.US,D,20061129,000000,3.31489,3.335,3.31489,3.3234,58137.374154366,0
+GGT.US,D,20061130,000000,3.335,3.36361,3.335,3.36068,31680.192460563,0
+GGT.US,D,20061201,000000,3.36068,3.36068,3.32933,3.34642,63355.088824221,0
+GGT.US,D,20061204,000000,3.35804,3.38957,3.35804,3.38079,272932.23551074,0
+GGT.US,D,20061205,000000,3.4009,3.43272,3.4009,3.43272,72054.457598791,0
+GGT.US,D,20061206,000000,3.44707,3.4499,3.43536,3.43829,85641.064596405,0
+GGT.US,D,20061207,000000,3.43536,3.45264,3.43272,3.43829,125673.20187463,0
+GGT.US,D,20061208,000000,3.43536,3.44707,3.43272,3.44112,71375.497975694,0
+GGT.US,D,20061211,000000,3.42686,3.43272,3.41563,3.41828,375630.96901566,0
+GGT.US,D,20061212,000000,3.42979,3.43272,3.41828,3.42686,50481.336469891,0
+GGT.US,D,20061213,000000,3.43536,3.43536,3.41828,3.42139,61613.732162175,0
+GGT.US,D,20061214,000000,3.41242,3.43829,3.41242,3.43829,60575.697168984,0
+GGT.US,D,20061215,000000,3.4499,3.46151,3.43829,3.43829,81109.724085312,0
+GGT.US,D,20061218,000000,3.43829,3.4499,3.42139,3.43536,94338.314932214,0
+GGT.US,D,20061219,000000,3.43536,3.43536,3.40959,3.43536,114191.26378668,0
+GGT.US,D,20061220,000000,3.42686,3.46444,3.42686,3.46444,38646.678328131,0
+GGT.US,D,20061221,000000,3.44414,3.46708,3.42403,3.46151,63707.80887803,0
+GGT.US,D,20061222,000000,3.43272,3.46708,3.40685,3.44707,90171.345888118,0
+GGT.US,D,20061226,000000,3.44707,3.46151,3.44707,3.45859,33421.54912261,0
+GGT.US,D,20061227,000000,3.45859,3.51306,3.45859,3.51013,105487.65813459,0
+GGT.US,D,20061228,000000,3.50164,3.5073,3.49313,3.50164,98865.418565783,0
+GGT.US,D,20061229,000000,3.48719,3.53902,3.48427,3.48427,80414.876171503,0
+GGT.US,D,20070103,000000,3.49313,3.53902,3.49313,3.51873,135075.89231806,0
+GGT.US,D,20070104,000000,3.53619,3.53619,3.50447,3.53015,86680.158808978,0
+GGT.US,D,20070105,000000,3.53902,3.53902,3.50447,3.53015,94685.738889118,0
+GGT.US,D,20070108,000000,3.5073,3.52751,3.49313,3.51599,40372.146699467,0
+GGT.US,D,20070109,000000,3.50164,3.55611,3.49852,3.55045,62666.596226697,0
+GGT.US,D,20070110,000000,3.55045,3.55045,3.53015,3.54195,76934.28128617,0
+GGT.US,D,20070111,000000,3.52467,3.65949,3.52467,3.57621,175112.26647381,0
+GGT.US,D,20070112,000000,3.57621,3.68545,3.57621,3.67704,128801.07670616,0
+GGT.US,D,20070116,000000,3.68545,3.69413,3.66534,3.66827,134719.99460611,0
+GGT.US,D,20070117,000000,3.68545,3.70849,3.6626,3.67704,93651.94077345,0
+GGT.US,D,20070118,000000,3.70537,3.70537,3.6626,3.67393,69276.125162934,0
+GGT.US,D,20070119,000000,3.67393,3.67941,3.63938,3.6626,100266.76580659,0
+GGT.US,D,20070122,000000,3.65354,3.6626,3.65354,3.65949,78323.977113789,0
+GGT.US,D,20070123,000000,3.65949,3.67393,3.65354,3.6711,40372.146699467,0
+GGT.US,D,20070124,000000,3.68545,3.73143,3.68545,3.72851,52562.702553177,0
+GGT.US,D,20070125,000000,3.72851,3.7488,3.69413,3.6998,107921.74427169,0
+GGT.US,D,20070126,000000,3.71122,3.71122,3.69111,3.71122,49433.768502272,0
+GGT.US,D,20070129,000000,3.70537,3.71122,3.67941,3.68545,43871.807533654,0
+GGT.US,D,20070130,000000,3.68838,3.68838,3.67704,3.67704,6274.8156119019,0
+GGT.US,D,20070131,000000,3.6711,3.7488,3.66534,3.7488,43167.426645417,0
+GGT.US,D,20070201,000000,3.7488,3.76003,3.69413,3.71415,72413.532968885,0
+GGT.US,D,20070202,000000,3.70537,3.74304,3.69706,3.71122,61965.392996602,0
+GGT.US,D,20070205,000000,3.71122,3.71707,3.6998,3.71707,16710.244951614,0
+GGT.US,D,20070206,000000,3.70537,3.71707,3.68243,3.71122,49788.606994843,0
+GGT.US,D,20070207,000000,3.69111,3.71981,3.68838,3.71707,52916.481826366,0
+GGT.US,D,20070208,000000,3.70273,3.72567,3.69413,3.71122,40733.340508322,0
+GGT.US,D,20070209,000000,3.71981,3.72567,3.69706,3.70849,41081.823684608,0
+GGT.US,D,20070212,000000,3.71981,3.72284,3.62484,3.65949,99212.842522688,0
+GGT.US,D,20070213,000000,3.66534,3.68838,3.62786,3.68838,133516.72138951,0
+GGT.US,D,20070214,000000,3.67941,3.71981,3.67941,3.70273,22627.044412804,0
+GGT.US,D,20070215,000000,3.68838,3.74304,3.68838,3.73993,32381.395690657,0
+GGT.US,D,20070216,000000,3.71707,3.75739,3.70273,3.70849,82855.317624882,0
+GGT.US,D,20070220,000000,3.71122,3.77439,3.70849,3.71707,140641.03094482,0
+GGT.US,D,20070221,000000,3.71707,3.75135,3.71707,3.73719,44218.172271177,0
+GGT.US,D,20070222,000000,3.72851,3.75427,3.63938,3.71707,195299.92865261,0
+GGT.US,D,20070223,000000,3.72567,3.72851,3.69706,3.71981,152480.98518348,0
+GGT.US,D,20070226,000000,3.79185,3.79185,3.73426,3.75135,234639.3364558,0
+GGT.US,D,20070227,000000,3.71122,3.71122,3.52174,3.57621,263527.42662855,0
+GGT.US,D,20070228,000000,3.54742,3.61644,3.54742,3.60803,77631.247638741,0
+GGT.US,D,20070301,000000,3.4785,3.56499,3.46444,3.56499,101300.56392226,0
+GGT.US,D,20070302,000000,3.55045,3.56499,3.49313,3.49313,40031.078058847,0
+GGT.US,D,20070305,000000,3.46708,3.51873,3.45264,3.47284,104087.37011317,0
+GGT.US,D,20070306,000000,3.4499,3.57348,3.4499,3.56744,45956.351275083,0
+GGT.US,D,20070307,000000,3.56187,3.56187,3.49313,3.53015,59177.527586318,0
+GGT.US,D,20070308,000000,3.55884,3.61097,3.54195,3.57621,33072.006726943,0
+GGT.US,D,20070309,000000,3.59916,3.6019,3.55319,3.56499,29247.165542849,0
+GGT.US,D,20070312,000000,3.55045,3.58773,3.55045,3.58198,17753.576041709,0
+GGT.US,D,20070313,000000,3.56499,3.58773,3.53619,3.55045,80414.876171503,0
+GGT.US,D,20070314,000000,3.53902,3.53902,3.49313,3.52467,37244.271867943,0
+GGT.US,D,20070315,000000,3.55045,3.55045,3.49313,3.54468,44902.427991179,0
+GGT.US,D,20070316,000000,3.52174,3.52174,3.47011,3.4785,59177.527586318,0
+GGT.US,D,20070319,000000,3.49313,3.52751,3.49313,3.51599,81802.45356036,0
+GGT.US,D,20070320,000000,3.52174,3.57914,3.52174,3.57621,35506.092864038,0
+GGT.US,D,20070321,000000,3.57914,3.64797,3.56499,3.64797,94685.738889118,0
+GGT.US,D,20070322,000000,3.67704,3.67704,3.6423,3.6711,20541.441451994,0
+GGT.US,D,20070323,000000,3.68838,3.68838,3.65949,3.68838,42125.154774703,0
+GGT.US,D,20070326,000000,3.68838,3.70849,3.63381,3.69413,94685.738889118,0
+GGT.US,D,20070327,000000,3.69111,3.69111,3.64523,3.64797,68580.218029743,0
+GGT.US,D,20070328,000000,3.63381,3.64523,3.61097,3.63088,59177.527586318,0
+GGT.US,D,20070329,000000,3.64797,3.67393,3.63938,3.6711,167097.15341924,0
+GGT.US,D,20070330,000000,3.67941,3.69111,3.62786,3.68838,87036.056520928,0
+GGT.US,D,20070402,000000,3.71122,3.71981,3.69706,3.71981,44218.172271177,0
+GGT.US,D,20070403,000000,3.73143,3.79458,3.73143,3.76598,44902.427991179,0
+GGT.US,D,20070404,000000,3.76598,3.77439,3.75427,3.76598,76594.271864931,0
+GGT.US,D,20070405,000000,3.77439,3.83178,3.76305,3.82622,82505.775229216,0
+GGT.US,D,20070409,000000,3.83773,3.84953,3.80894,3.80894,45604.690440654,0
+GGT.US,D,20070410,000000,3.80318,3.8147,3.76598,3.79458,54305.118434605,0
+GGT.US,D,20070411,000000,3.80025,3.80318,3.77741,3.79742,43519.087479845,0
+GGT.US,D,20070412,000000,3.82045,3.85482,3.76598,3.8062,50131.794074225,0
+GGT.US,D,20070413,000000,3.77741,3.82339,3.77164,3.8062,91215.736197593,0
+GGT.US,D,20070416,000000,3.81752,3.85482,3.81177,3.82886,112446.72946649,0
+GGT.US,D,20070417,000000,3.84953,3.85218,3.82886,3.84651,59532.366078889,0
+GGT.US,D,20070418,000000,3.83178,3.88928,3.82886,3.86634,58137.374154366,0
+GGT.US,D,20070419,000000,3.84651,3.8635,3.84651,3.86058,27156.266485135,0
+GGT.US,D,20070420,000000,3.86634,3.90967,3.80025,3.84038,150397.50066144,0
+GGT.US,D,20070423,000000,3.82045,3.86058,3.82045,3.85765,72759.897706409,0
+GGT.US,D,20070424,000000,3.84953,3.88079,3.80025,3.88079,81802.45356036,0
+GGT.US,D,20070425,000000,3.89495,3.89778,3.82339,3.84651,152134.62044596,0
+GGT.US,D,20070426,000000,3.83773,3.91798,3.83481,3.88079,85985.310895167,0
+GGT.US,D,20070427,000000,3.91232,3.95838,3.88928,3.94385,225234.52757361,0
+GGT.US,D,20070430,000000,3.95263,3.96122,3.93544,3.93847,172327.57872167,0
+GGT.US,D,20070501,000000,3.92384,3.9329,3.88928,3.91798,57095.102283651,0
+GGT.US,D,20070502,000000,3.90353,3.9329,3.89495,3.9329,85641.064596405,0
+GGT.US,D,20070503,000000,3.94979,3.98152,3.94979,3.97,310182.86269497,0
+GGT.US,D,20070504,000000,3.98964,3.98964,3.90353,3.92949,84250.309549405,0
+GGT.US,D,20070507,000000,3.93544,4.01588,3.9329,4.01588,164667.30415967,0
+GGT.US,D,20070508,000000,4.01286,4.01286,3.94687,3.94687,69636.259752408,0
+GGT.US,D,20070509,000000,3.9329,3.96349,3.91524,3.94687,122193.66620868,0
+GGT.US,D,20070510,000000,3.94687,3.94687,3.91524,3.91798,50131.794074225,0
+GGT.US,D,20070511,000000,3.91232,3.94158,3.84953,3.90967,41081.823684608,0
+GGT.US,D,20070514,000000,3.92949,3.92949,3.88079,3.8838,56398.13593108,0
+GGT.US,D,20070515,000000,3.86634,3.92384,3.85765,3.87795,37939.119781752,0
+GGT.US,D,20070516,000000,3.84953,3.89495,3.84953,3.88928,35166.083442799,0
+GGT.US,D,20070517,000000,3.88928,3.92949,3.88928,3.92384,18104.177656757,0
+GGT.US,D,20070518,000000,3.91232,3.93847,3.91232,3.92676,38646.678328131,0
+GGT.US,D,20070521,000000,3.91798,3.95838,3.91798,3.92676,44218.172271177,0
+GGT.US,D,20070522,000000,3.94385,3.94385,3.85482,3.92384,151436.59487401,0
+GGT.US,D,20070523,000000,3.93847,3.94385,3.92949,3.9329,41081.823684608,0
+GGT.US,D,20070524,000000,3.94158,3.94979,3.91232,3.9329,69636.259752408,0
+GGT.US,D,20070525,000000,3.91524,3.94158,3.8923,3.9329,42823.180346655,0
+GGT.US,D,20070529,000000,3.94158,3.94158,3.88928,3.91798,30288.378194182,0
+GGT.US,D,20070530,000000,3.90353,3.93544,3.90353,3.9329,26801.427992565,0
+GGT.US,D,20070531,000000,3.94979,3.95263,3.9329,3.9329,22627.044412804,0
+GGT.US,D,20070601,000000,3.96707,4.03609,3.95527,3.99256,64407.952888744,0
+GGT.US,D,20070604,000000,3.99256,4.0392,3.9784,4.0274,77287.001339978,0
+GGT.US,D,20070605,000000,4.0392,4.05308,4.02135,4.04118,53962.990574604,0
+GGT.US,D,20070606,000000,4.03316,4.04118,3.98152,4.00153,73803.228796504,0
+GGT.US,D,20070607,000000,4.02391,4.02391,3.96122,3.97557,123241.2341763,0
+GGT.US,D,20070608,000000,3.90684,3.97557,3.90684,3.97557,85641.064596405,0
+GGT.US,D,20070611,000000,3.97557,4.02135,3.97557,4.0072,266324.82501326,0
+GGT.US,D,20070612,000000,3.97557,3.98681,3.90353,3.96349,53613.448178937,0
+GGT.US,D,20070613,000000,3.93544,3.96349,3.92676,3.96349,535770.11032238,0
+GGT.US,D,20070614,000000,3.96349,3.99899,3.96349,3.97557,116276.86674749,0
+GGT.US,D,20070615,000000,3.94687,4.00153,3.94687,3.98681,29247.165542849,0
+GGT.US,D,20070618,000000,4.00153,4.00427,3.96122,3.99899,110003.11035497,0
+GGT.US,D,20070619,000000,4.00427,4.0274,3.97,3.99899,113480.52758216,0
+GGT.US,D,20070620,000000,3.97557,4.0189,3.97557,3.98152,73448.390303934,0
+GGT.US,D,20070621,000000,3.95838,3.98152,3.94687,3.97557,42823.180346655,0
+GGT.US,D,20070622,000000,3.98388,4.01286,3.91524,4.00427,65097.504705649,0
+GGT.US,D,20070625,000000,4.02391,4.02391,3.94687,3.96122,34810.185730849,0
+GGT.US,D,20070626,000000,3.96122,3.99596,3.9329,3.94158,81109.724085312,0
+GGT.US,D,20070627,000000,3.92676,3.92676,3.87492,3.90684,58831.162848794,0
+GGT.US,D,20070628,000000,3.90684,3.98964,3.90684,3.96349,48748.45356289,0
+GGT.US,D,20070629,000000,3.95263,3.96707,3.8838,3.94158,58831.162848794,0
+GGT.US,D,20070702,000000,3.94687,3.99596,3.94687,3.94979,24015.681021042,0
+GGT.US,D,20070703,000000,3.95263,3.98681,3.95263,3.98152,23669.316283517,0
+GGT.US,D,20070705,000000,3.97557,4.00153,3.95838,3.95838,29247.165542849,0
+GGT.US,D,20070706,000000,3.9784,4.04723,3.9784,4.04421,81109.724085312,0
+GGT.US,D,20070709,000000,4.06422,4.09367,4.04421,4.05034,40372.146699467,0
+GGT.US,D,20070710,000000,4.04421,4.06753,3.99899,3.99899,21234.170927042,0
+GGT.US,D,20070711,000000,4.01286,4.05034,3.99899,4.02135,20191.899056328,0
+GGT.US,D,20070712,000000,4.05601,4.08149,4.03609,4.06176,91215.736197593,0
+GGT.US,D,20070713,000000,4.07338,4.09065,4.06176,4.07621,96079.67159426,0
+GGT.US,D,20070716,000000,4.04723,4.13078,4.04723,4.11888,129152.73754058,0
+GGT.US,D,20070717,000000,4.11359,4.11653,4.05912,4.10463,72759.897706409,0
+GGT.US,D,20070718,000000,4.07338,4.08452,4.0072,4.05912,97822.087475688,0
+GGT.US,D,20070719,000000,4.07876,4.08782,4.07876,4.08149,24719.002689898,0
+GGT.US,D,20070720,000000,4.04723,4.07338,4.03316,4.05601,25055.834452995,0
+GGT.US,D,20070723,000000,4.08782,4.08782,4.01021,4.07621,38993.043065656,0
+GGT.US,D,20070724,000000,4.06176,4.06176,3.91798,3.94687,58137.374154366,0
+GGT.US,D,20070725,000000,3.97557,4.0189,3.9329,3.97557,33421.54912261,0
+GGT.US,D,20070726,000000,3.93544,3.93544,3.78562,3.91524,124623.51546825,0
+GGT.US,D,20070727,000000,3.88079,3.88079,3.8147,3.82339,46643.784653226,0
+GGT.US,D,20070730,000000,3.8062,3.91232,3.73143,3.91232,99212.842522688,0
+GGT.US,D,20070731,000000,3.91524,3.9209,3.82339,3.85482,315753.29741863,0
+GGT.US,D,20070801,000000,3.8147,3.8147,3.69706,3.77741,52222.693131938,0
+GGT.US,D,20070802,000000,3.78326,3.82886,3.74304,3.75135,33766.854640753,0
+GGT.US,D,20070803,000000,3.76003,3.76003,3.67704,3.67704,48393.61507032,0
+GGT.US,D,20070806,000000,3.67704,3.74304,3.6051,3.74304,51173.006725558,0
+GGT.US,D,20070807,000000,3.71981,3.75427,3.6423,3.70537,32721.405111897,0
+GGT.US,D,20070808,000000,3.70273,3.80025,3.70273,3.76003,37603.347238036,0
+GGT.US,D,20070809,000000,3.6626,3.72284,3.62229,3.63655,39682.594882562,0
+GGT.US,D,20070810,000000,3.62786,3.67704,3.53619,3.63088,121843.06459363,0
+GGT.US,D,20070813,000000,3.63381,3.69111,3.61361,3.63938,53262.846563891,0
+GGT.US,D,20070814,000000,3.6051,3.64797,3.55884,3.56499,33421.54912261,0
+GGT.US,D,20070815,000000,3.54468,3.56744,3.49021,3.49021,50481.336469891,0
+GGT.US,D,20070816,000000,3.43536,3.49021,3.29469,3.49021,136123.46028568,0
+GGT.US,D,20070817,000000,3.51873,3.57621,3.49578,3.54468,70672.176306837,0
+GGT.US,D,20070820,000000,3.57348,3.57348,3.43829,3.55884,41768.19784337,0
+GGT.US,D,20070821,000000,3.52751,3.57914,3.38665,3.56499,76594.271864931,0
+GGT.US,D,20070822,000000,3.58198,3.62484,3.58198,3.61946,43871.807533654,0
+GGT.US,D,20070823,000000,3.63088,3.67704,3.61946,3.65665,57441.467021175,0
+GGT.US,D,20070824,000000,3.64523,3.6998,3.64523,3.6998,74159.126508455,0
+GGT.US,D,20070827,000000,3.6998,3.71981,3.68545,3.68545,49788.606994843,0
+GGT.US,D,20070828,000000,3.71415,3.71415,3.63088,3.63088,66488.259752649,0
+GGT.US,D,20070829,000000,3.64797,3.68545,3.64797,3.68545,16013.278599043,0
+GGT.US,D,20070830,000000,3.67704,3.70849,3.6626,3.67393,16013.278599043,0
+GGT.US,D,20070831,000000,3.71415,3.74304,3.70537,3.73719,179294.06458924,0
+GGT.US,D,20070904,000000,3.7488,3.79742,3.7488,3.79185,134719.99460611,0
+GGT.US,D,20070905,000000,3.76305,3.78892,3.72567,3.73719,34810.185730849,0
+GGT.US,D,20070906,000000,3.76598,3.79742,3.7488,3.79458,74844.441447837,0
+GGT.US,D,20070907,000000,3.77164,3.77164,3.71707,3.75427,97475.722738164,0
+GGT.US,D,20070910,000000,3.73426,3.75427,3.71707,3.73143,9751.1736197112,0
+GGT.US,D,20070911,000000,3.71707,3.79742,3.71707,3.74568,36550.483173515,0
+GGT.US,D,20070912,000000,3.69413,3.76305,3.69111,3.72567,31680.192460563,0
+GGT.US,D,20070913,000000,3.72851,3.76003,3.71981,3.75739,23669.316283517,0
+GGT.US,D,20070914,000000,3.69111,3.75739,3.68545,3.75427,39682.594882562,0
+GGT.US,D,20070917,000000,3.75739,3.76305,3.72567,3.72567,118718.36742025,0
+GGT.US,D,20070918,000000,3.73993,3.81752,3.72567,3.8062,94685.738889118,0
+GGT.US,D,20070919,000000,3.82886,3.88664,3.78014,3.82886,53262.846563891,0
+GGT.US,D,20070920,000000,3.82339,3.85765,3.79185,3.79458,36208.355313514,0
+GGT.US,D,20070921,000000,3.82339,3.86634,3.82339,3.85218,42823.180346655,0
+GGT.US,D,20070924,000000,3.83773,3.86634,3.83773,3.84953,34463.820993324,0
+GGT.US,D,20070925,000000,3.872,3.872,3.80025,3.8147,114191.26378668,0
+GGT.US,D,20070926,000000,3.82886,3.87492,3.82886,3.86917,113841.72139102,0
+GGT.US,D,20070927,000000,3.87492,3.97,3.87492,3.91798,163618.67697267,0
+GGT.US,D,20070928,000000,3.92384,3.97557,3.90967,3.92676,43519.087479845,0
+GGT.US,D,20071001,000000,3.93847,4.01021,3.93544,3.98388,37939.119781752,0
+GGT.US,D,20071002,000000,4.00427,4.08149,3.98964,4.01021,52916.481826366,0
+GGT.US,D,20071003,000000,3.96707,4.11359,3.96707,4.05308,74159.126508455,0
+GGT.US,D,20071004,000000,4.03316,4.04118,3.98152,3.99256,36904.262446704,0
+GGT.US,D,20071005,000000,3.99256,4.07876,3.99256,4.05034,55006.321664699,0
+GGT.US,D,20071008,000000,4.05912,4.05912,3.94687,4.04421,29942.013456658,0
+GGT.US,D,20071009,000000,4.02391,4.04723,3.98964,4.03033,46643.784653226,0
+GGT.US,D,20071010,000000,4.00427,4.04421,4.00427,4.0392,18450.542394281,0
+GGT.US,D,20071011,000000,4.03609,4.10463,4.0274,4.0274,92604.372805832,0
+GGT.US,D,20071012,000000,4.06176,4.11359,4.03316,4.09622,52562.702553177,0
+GGT.US,D,20071015,000000,4.07621,4.12795,3.96349,3.9784,137508.91923577,0
+GGT.US,D,20071016,000000,3.9784,4.02135,3.9329,3.97293,43519.087479845,0
+GGT.US,D,20071017,000000,3.97557,4.00427,3.91798,3.95527,78323.977113789,0
+GGT.US,D,20071018,000000,3.94687,4.04723,3.94687,4.01286,27507.927319563,0
+GGT.US,D,20071019,000000,4.0189,4.0189,3.86058,3.90353,40733.340508322,0
+GGT.US,D,20071022,000000,3.87492,3.92676,3.85765,3.88928,82162.588149835,0
+GGT.US,D,20071023,000000,3.88928,4.0274,3.88079,3.98964,41425.01076399,0
+GGT.US,D,20071024,000000,3.94158,3.97557,3.84651,3.93847,43167.426645417,0
+GGT.US,D,20071025,000000,3.94979,3.94979,3.89778,3.94385,18450.542394281,0
+GGT.US,D,20071026,000000,3.92384,3.94687,3.89778,3.94687,35506.092864038,0
+GGT.US,D,20071029,000000,3.95838,4.01588,3.94385,4.00153,29247.165542849,0
+GGT.US,D,20071030,000000,3.98964,4.01588,3.80025,3.97293,128801.07670616,0
+GGT.US,D,20071031,000000,3.98681,3.99596,3.93544,3.98152,188685.10361947,0
+GGT.US,D,20071101,000000,3.93847,3.94385,3.8838,3.90353,60230.39165084,0
+GGT.US,D,20071102,000000,3.90353,3.90353,3.79458,3.88079,48748.45356289,0
+GGT.US,D,20071105,000000,3.82045,3.86058,3.78326,3.82886,117320.19783758,0
+GGT.US,D,20071106,000000,3.8433,3.86917,3.82045,3.83481,74159.126508455,0
+GGT.US,D,20071107,000000,3.80318,3.86634,3.76305,3.76872,126372.28666596,0
+GGT.US,D,20071108,000000,3.76872,3.79185,3.65099,3.76872,74506.550465359,0
+GGT.US,D,20071109,000000,3.71981,3.71981,3.62786,3.65665,67185.226105221,0
+GGT.US,D,20071112,000000,3.6423,3.68243,3.61946,3.61946,31325.353967993,0
+GGT.US,D,20071113,000000,3.6626,3.67941,3.57914,3.64523,91561.041715737,0
+GGT.US,D,20071114,000000,3.68243,3.72284,3.66534,3.66534,22977.646027851,0
+GGT.US,D,20071115,000000,3.62229,3.68545,3.57914,3.61097,103744.18303378,0
+GGT.US,D,20071116,000000,3.62786,3.63655,3.59359,3.6019,47009.215339604,0
+GGT.US,D,20071119,000000,3.57914,3.6051,3.54195,3.54195,54662.075365936,0
+GGT.US,D,20071120,000000,3.54195,3.59916,3.48427,3.55319,74844.441447837,0
+GGT.US,D,20071121,000000,3.49021,3.61097,3.47558,3.51306,180331.04036305,0
+GGT.US,D,20071123,000000,3.53015,3.56744,3.53015,3.55611,9055.2664865208,0
+GGT.US,D,20071126,000000,3.55884,3.59916,3.5073,3.5073,38646.678328131,0
+GGT.US,D,20071127,000000,3.5073,3.56187,3.47011,3.53015,142729.81156377,0
+GGT.US,D,20071128,000000,3.55045,3.63381,3.55045,3.61946,109660.98249497,0
+GGT.US,D,20071129,000000,3.59066,3.6423,3.56187,3.56744,97822.087475688,0
+GGT.US,D,20071130,000000,3.61361,3.72851,3.61361,3.62484,642637.93131016,0
+GGT.US,D,20071203,000000,3.62484,3.65099,3.61644,3.63381,19140.094211186,0
+GGT.US,D,20071204,000000,3.58198,3.6423,3.58198,3.62786,38646.678328131,0
+GGT.US,D,20071205,000000,3.67704,3.71122,3.65099,3.6626,24369.460294232,0
+GGT.US,D,20071206,000000,3.63381,3.72284,3.62229,3.6998,34810.185730849,0
+GGT.US,D,20071207,000000,3.74304,3.74304,3.6626,3.70537,36904.262446704,0
+GGT.US,D,20071210,000000,3.68838,3.71415,3.65354,3.69706,24369.460294232,0
+GGT.US,D,20071211,000000,3.68243,3.70537,3.5073,3.57914,82855.317624882,0
+GGT.US,D,20071212,000000,3.64523,3.71415,3.60803,3.60803,38292.899054942,0
+GGT.US,D,20071213,000000,3.63938,3.63938,3.56187,3.57056,119059.43606087,0
+GGT.US,D,20071214,000000,3.57914,3.62786,3.53619,3.54742,23320.833107233,0
+GGT.US,D,20071217,000000,3.56744,3.56744,3.50164,3.50447,30984.285327373,0
+GGT.US,D,20071218,000000,3.70849,3.70849,3.52174,3.55045,133333.47643663,0
+GGT.US,D,20071219,000000,3.56187,3.61361,3.5073,3.60803,78323.977113789,0
+GGT.US,D,20071220,000000,3.58773,3.60803,3.5073,3.55045,93651.94077345,0
+GGT.US,D,20071221,000000,3.55045,3.77164,3.55045,3.68243,140292.54776853,0
+GGT.US,D,20071224,000000,3.63938,3.78326,3.63938,3.78326,43167.426645417,0
+GGT.US,D,20071226,000000,3.7488,3.76003,3.63088,3.73719,49788.606994843,0
+GGT.US,D,20071227,000000,3.71707,3.71707,3.64523,3.6626,32381.395690657,0
+GGT.US,D,20071228,000000,3.66534,3.71981,3.64523,3.64797,27156.266485135,0
+GGT.US,D,20071231,000000,3.65949,3.72851,3.62229,3.70273,41081.823684608,0
+GGT.US,D,20080102,000000,3.67941,3.67941,3.6051,3.63088,18450.542394281,0
+GGT.US,D,20080103,000000,3.59359,3.6019,3.51013,3.53619,82793.882900796,0
+GGT.US,D,20080104,000000,3.49313,3.51013,3.43536,3.47011,63355.088824221,0
+GGT.US,D,20080107,000000,3.4499,3.47011,3.39231,3.42403,89459.550464215,0
+GGT.US,D,20080108,000000,3.4499,3.48133,3.26618,3.39231,57795.246294365,0
+GGT.US,D,20080109,000000,3.37815,3.38079,3.30611,3.36361,97131.476439402,0
+GGT.US,D,20080110,000000,3.31206,3.41242,3.30347,3.39231,65448.106320697,0
+GGT.US,D,20080111,000000,3.38957,3.38957,3.32651,3.35209,21586.890980851,0
+GGT.US,D,20080114,000000,3.32933,3.41242,3.32065,3.41242,66488.259752649,0
+GGT.US,D,20080115,000000,3.33793,3.33793,3.20576,3.27458,207487.30684818,0
+GGT.US,D,20080116,000000,3.23729,3.26023,3.14259,3.24012,53262.846563891,0
+GGT.US,D,20080117,000000,3.19424,3.20274,3.07934,3.13674,89459.550464215,0
+GGT.US,D,20080118,000000,3.10521,3.17705,3.04479,3.05943,52222.693131938,0
+GGT.US,D,20080122,000000,2.88986,3.05943,2.73768,3.05943,110082.55180853,0
+GGT.US,D,20080123,000000,2.97587,3.03922,2.88694,3.03619,143081.4723982,0
+GGT.US,D,20080124,000000,3.07934,3.09946,2.98749,3.04771,34810.185730849,0
+GGT.US,D,20080125,000000,3.09096,3.1223,3.02185,3.07934,130896.21264139,0
+GGT.US,D,20080128,000000,3.01892,3.11663,3.01892,3.11663,117665.50335573,0
+GGT.US,D,20080129,000000,3.12825,3.20576,3.09946,3.15968,49788.606994843,0
+GGT.US,D,20080130,000000,3.16856,3.22851,3.09653,3.16563,70672.176306837,0
+GGT.US,D,20080131,000000,3.10219,3.23455,3.10219,3.22011,56398.13593108,0
+GGT.US,D,20080201,000000,3.24305,3.26618,3.16563,3.24305,20018.187077876,0
+GGT.US,D,20080204,000000,3.2861,3.30347,3.25174,3.26023,47341.810225178,0
+GGT.US,D,20080205,000000,3.2489,3.2489,3.1713,3.1713,34810.185730849,0
+GGT.US,D,20080206,000000,3.18839,3.18839,3.08501,3.08501,117320.19783758,0
+GGT.US,D,20080207,000000,3.0564,3.15968,3.0564,3.13146,19140.094211186,0
+GGT.US,D,20080208,000000,3.11663,3.14543,3.04206,3.1223,64407.952888744,0
+GGT.US,D,20080211,000000,3.10521,3.17705,3.09096,3.17705,119059.43606087,0
+GGT.US,D,20080212,000000,3.18282,3.22011,3.16252,3.19698,47689.234182083,0
+GGT.US,D,20080213,000000,3.18282,3.24305,3.14798,3.22851,27899.838490462,0
+GGT.US,D,20080214,000000,3.22011,3.22303,3.13146,3.1341,64753.258406887,0
+GGT.US,D,20080215,000000,3.12522,3.1915,3.12522,3.15968,61098.951543102,0
+GGT.US,D,20080219,000000,3.23153,3.23153,3.15968,3.16563,65679.016145713,0
+GGT.US,D,20080220,000000,3.1341,3.16856,3.09653,3.13957,48908.395689392,0
+GGT.US,D,20080221,000000,3.14798,3.29752,3.08189,3.16252,76934.28128617,0
+GGT.US,D,20080222,000000,3.14543,3.23153,3.0766,3.13146,53613.448178937,0
+GGT.US,D,20080225,000000,3.14798,3.20274,3.11956,3.20274,27156.266485135,0
+GGT.US,D,20080226,000000,3.15968,3.20868,3.14798,3.1915,365537.66753595,0
+GGT.US,D,20080227,000000,3.1915,3.24617,3.1915,3.24305,40031.078058847,0
+GGT.US,D,20080228,000000,3.19999,3.21454,3.17705,3.20868,242990.22205408,0
+GGT.US,D,20080229,000000,3.14798,3.18282,3.07358,3.07358,26801.427992565,0
+GGT.US,D,20080303,000000,3.07358,3.15411,3.03054,3.05338,95389.060557974,0
+GGT.US,D,20080304,000000,3.01307,3.05338,2.96162,3.05338,70672.176306837,0
+GGT.US,D,20080305,000000,3.02185,3.10219,3.00466,3.04771,86334.853290834,0
+GGT.US,D,20080306,000000,3.05064,3.05064,2.96435,2.96435,34944.70659221,0
+GGT.US,D,20080307,000000,2.96162,2.99315,2.91573,2.9214,53262.846563891,0
+GGT.US,D,20080310,000000,2.9214,2.9214,2.87532,2.87532,82505.775229216,0
+GGT.US,D,20080311,000000,2.91573,3.02751,2.89836,3.02459,58831.162848794,0
+GGT.US,D,20080312,000000,3.00193,3.00193,2.92725,2.92725,38646.678328131,0
+GGT.US,D,20080313,000000,2.86674,2.92989,2.81783,2.89836,55692.695823463,0
+GGT.US,D,20080314,000000,2.90431,2.92432,2.81519,2.85522,44902.427991179,0
+GGT.US,D,20080317,000000,2.74334,2.8436,2.73768,2.82076,143778.43875077,0
+GGT.US,D,20080318,000000,2.87259,2.87816,2.76629,2.87816,93297.102280879,0
+GGT.US,D,20080319,000000,2.93273,2.96162,2.85522,2.86674,213744.11573061,0
+GGT.US,D,20080320,000000,2.864,2.864,2.80065,2.8436,84250.309549405,0
+GGT.US,D,20080324,000000,2.89553,2.97294,2.89553,2.94131,140292.54776853,0
+GGT.US,D,20080325,000000,2.95586,2.98749,2.93566,2.98749,88427.870787309,0
+GGT.US,D,20080326,000000,2.98465,3.04771,2.93858,2.96162,82162.588149835,0
+GGT.US,D,20080327,000000,2.97011,2.97011,2.92989,2.92989,64407.952888744,0
+GGT.US,D,20080328,000000,2.92432,2.94434,2.86088,2.88391,100611.01210535,0
+GGT.US,D,20080331,000000,2.93858,2.93858,2.86088,2.90997,68923.405109125,0
+GGT.US,D,20080401,000000,2.92432,2.99919,2.92432,2.97587,104087.37011317,0
+GGT.US,D,20080402,000000,2.99315,3.03922,2.98749,3.00193,77631.247638741,0
+GGT.US,D,20080403,000000,3.01052,3.03337,3.00466,3.01609,77287.001339978,0
+GGT.US,D,20080404,000000,3.01892,3.06216,3.01892,3.0564,49788.606994843,0
+GGT.US,D,20080407,000000,3.07934,3.10795,3.03337,3.03337,39342.585461322,0
+GGT.US,D,20080408,000000,3.03337,3.05064,3.01892,3.04479,19498.110361899,0
+GGT.US,D,20080409,000000,3.03619,3.03619,2.98182,3.01052,25413.850603707,0
+GGT.US,D,20080410,000000,2.98182,3.02751,2.9788,3.01307,27156.266485135,0
+GGT.US,D,20080411,000000,3.00193,3.00193,2.95019,2.95019,31325.353967993,0
+GGT.US,D,20080414,000000,2.95019,2.96435,2.90431,2.90431,23669.316283517,0
+GGT.US,D,20080415,000000,2.93858,2.99919,2.87259,2.87532,61751.43068168,0
+GGT.US,D,20080416,000000,2.91573,3.00193,2.90431,2.96435,98373.940773089,0
+GGT.US,D,20080417,000000,2.96435,2.98182,2.94434,2.96162,17753.576041709,0
+GGT.US,D,20080418,000000,2.9788,3.01307,2.9788,3.00193,64056.292054316,0
+GGT.US,D,20080421,000000,3.0076,3.01892,3.00193,3.01892,56970.114396716,0
+GGT.US,D,20080422,000000,3.00193,3.01892,2.9788,2.98749,29247.165542849,0
+GGT.US,D,20080423,000000,2.99608,2.99608,2.97011,2.99022,19419.72812772,0
+GGT.US,D,20080424,000000,2.99919,3.05338,2.96728,2.99608,97144.187071971,0
+GGT.US,D,20080425,000000,3.01052,3.03054,2.99022,3.02459,101778.271863,0
+GGT.US,D,20080428,000000,3.02459,3.04771,2.99315,3.01307,43147.301477182,0
+GGT.US,D,20080429,000000,3.0076,3.01892,2.98749,3.01307,20541.441451994,0
+GGT.US,D,20080430,000000,3.02459,3.10795,3.02185,3.02185,154975.44682528,0
+GGT.US,D,20080501,000000,3.03619,3.08501,3.03619,3.06764,55173.678326867,0
+GGT.US,D,20080502,000000,3.08812,3.11663,3.08189,3.09653,46266.702553659,0
+GGT.US,D,20080505,000000,3.10219,3.10219,3.08501,3.08812,15664.795422758,0
+GGT.US,D,20080506,000000,3.06764,3.10219,3.03619,3.10219,135597.02825342,0
+GGT.US,D,20080507,000000,3.10219,3.11663,3.06764,3.0766,226294.8061738,0
+GGT.US,D,20080508,000000,3.09351,3.11106,3.07934,3.08812,30289.437413563,0
+GGT.US,D,20080509,000000,3.05943,3.09653,3.05943,3.09653,23397.096902651,0
+GGT.US,D,20080512,000000,3.10219,3.1138,3.0766,3.1138,56567.611032009,0
+GGT.US,D,20080513,000000,3.09653,3.11663,3.0766,3.11106,59532.366078889,0
+GGT.US,D,20080514,000000,3.11663,3.14259,3.11663,3.13146,156860.85732312,0
+GGT.US,D,20080515,000000,3.13674,3.1713,3.12825,3.1713,56850.422606685,0
+GGT.US,D,20080516,000000,3.18565,3.21454,3.17705,3.19999,109222.46567132,0
+GGT.US,D,20080519,000000,3.20868,3.2489,3.20274,3.22011,108178.07536184,0
+GGT.US,D,20080520,000000,3.19698,3.19698,3.16563,3.18839,66789.078056799,0
+GGT.US,D,20080521,000000,3.18282,3.18282,3.15411,3.16563,132342.0470962,0
+GGT.US,D,20080522,000000,3.15685,3.16856,3.15411,3.15685,96794.644676305,0
+GGT.US,D,20080523,000000,3.15411,3.15411,3.10521,3.1341,107219.48182221,0
+GGT.US,D,20080527,000000,3.1223,3.13957,3.10219,3.13957,28836.188423096,0
+GGT.US,D,20080528,000000,3.14259,3.14543,3.10795,3.1223,43622.890979165,0
+GGT.US,D,20080529,000000,3.11106,3.14543,3.09351,3.11663,29764.064600683,0
+GGT.US,D,20080530,000000,3.11956,3.14798,3.11956,3.14543,12242.45760337,0
+GGT.US,D,20080602,000000,3.15968,3.15968,3.10795,3.15411,31020.29878632,0
+GGT.US,D,20080603,000000,3.13957,3.16856,3.09096,3.10521,30119.962312633,0
+GGT.US,D,20080604,000000,3.08812,3.16563,3.03337,3.14798,56560.196496343,0
+GGT.US,D,20080605,000000,3.12522,3.16252,3.12522,3.151,80899.998647912,0
+GGT.US,D,20080606,000000,3.14259,3.15411,3.10521,3.1223,91215.736197593,0
+GGT.US,D,20080609,000000,3.13146,3.13146,3.04771,3.04771,28211.24898842,0
+GGT.US,D,20080610,000000,3.01892,3.04771,2.96728,3.01892,35251.880212644,0
+GGT.US,D,20080611,000000,3.03619,3.07075,2.94708,2.94708,38323.616416985,0
+GGT.US,D,20080612,000000,2.85522,2.89836,2.83529,2.88986,30054.290711024,0
+GGT.US,D,20080613,000000,2.91573,2.92432,2.90431,2.92432,40733.340508322,0
+GGT.US,D,20080616,000000,2.90431,2.94434,2.90431,2.92725,16792.864063318,0
+GGT.US,D,20080617,000000,2.9214,2.93273,2.9128,2.9128,17080.971734897,0
+GGT.US,D,20080618,000000,2.89553,2.89553,2.83813,2.86088,34020.008072766,0
+GGT.US,D,20080619,000000,2.84653,2.84955,2.83246,2.83529,31499.065946445,0
+GGT.US,D,20080620,000000,2.83246,2.83246,2.81519,2.81519,18764.071331,0
+GGT.US,D,20080623,000000,2.81783,2.83529,2.7575,2.7575,32306.19111462,0
+GGT.US,D,20080624,000000,2.77789,2.78346,2.74627,2.77186,35102.530279951,0
+GGT.US,D,20080625,000000,2.82076,2.82076,2.72304,2.72597,138957.93134872,0
+GGT.US,D,20080626,000000,2.71719,2.75184,2.70312,2.71464,80414.876171503,0
+GGT.US,D,20080627,000000,2.70312,2.70312,2.67141,2.67716,27057.75908272,0
+GGT.US,D,20080630,000000,2.65724,2.65724,2.62278,2.64553,62428.271866015,0
+GGT.US,D,20080701,000000,2.63977,2.64855,2.60522,2.62278,45296.45760084,0
+GGT.US,D,20080702,000000,2.64553,2.64553,2.59672,2.60249,34185.246296172,0
+GGT.US,D,20080703,000000,2.60824,2.65148,2.56509,2.57114,48502.714666543,0
+GGT.US,D,20080707,000000,2.55924,2.55924,2.51043,2.53375,66788.018837418,0
+GGT.US,D,20080708,000000,2.53932,2.63695,2.50184,2.57935,55821.92058792,0
+GGT.US,D,20080709,000000,2.57661,2.59672,2.52488,2.52488,37312.061908314,0
+GGT.US,D,20080710,000000,2.50184,2.52488,2.49353,2.50761,64320.037680137,0
+GGT.US,D,20080711,000000,2.47343,2.48749,2.46455,2.48749,35875.76042794,0
+GGT.US,D,20080714,000000,2.50184,2.50184,2.42972,2.43595,33696.94616162,0
+GGT.US,D,20080715,000000,2.41584,2.41584,2.36683,2.40139,128093.51815977,0
+GGT.US,D,20080716,000000,2.41309,2.43595,2.37845,2.41309,70071.598917921,0
+GGT.US,D,20080717,000000,2.46738,2.49042,2.46455,2.49042,38687.987883983,0
+GGT.US,D,20080718,000000,2.50486,2.51941,2.49353,2.50486,31152.70120892,0
+GGT.US,D,20080721,000000,2.51941,2.54206,2.51629,2.5363,55307.139968848,0
+GGT.US,D,20080722,000000,2.50761,2.54206,2.49617,2.52186,159017.42798244,0
+GGT.US,D,20080723,000000,2.55377,2.59672,2.55377,2.57935,22730.847912123,0
+GGT.US,D,20080724,000000,2.57114,2.59106,2.55924,2.55924,111751.88155268,0
+GGT.US,D,20080725,000000,2.56802,2.56802,2.48173,2.53093,153524.31627358,0
+GGT.US,D,20080728,000000,2.54206,2.54206,2.48749,2.48749,118101.90174062,0
+GGT.US,D,20080729,000000,2.4992,2.5279,2.4992,2.51941,19051.119783198,0
+GGT.US,D,20080730,000000,2.53093,2.56802,2.53093,2.55651,86964.029603034,0
+GGT.US,D,20080731,000000,2.5363,2.65724,2.49617,2.65724,75962.977113969,0
+GGT.US,D,20080801,000000,2.62561,2.62561,2.53375,2.56509,65569.91654949,0
+GGT.US,D,20080804,000000,2.54508,2.54508,2.50761,2.52186,11508.41857247,0
+GGT.US,D,20080805,000000,2.5279,2.54772,2.49042,2.52488,95920.788687139,0
+GGT.US,D,20080806,000000,2.53093,2.56802,2.53093,2.55924,134396.93269496,0
+GGT.US,D,20080807,000000,2.53375,2.55651,2.53093,2.54772,45873.73216338,0
+GGT.US,D,20080808,000000,2.56509,2.59672,2.53093,2.57114,138807.52219664,0
+GGT.US,D,20080811,000000,2.58246,2.63421,2.55651,2.58813,113298.34184867,0
+GGT.US,D,20080812,000000,2.58246,2.58813,2.57935,2.58813,123499.68370522,0
+GGT.US,D,20080813,000000,2.59672,2.83246,2.58813,2.58813,64320.037680137,0
+GGT.US,D,20080814,000000,2.59975,2.63108,2.56802,2.60824,160484.44682486,0
+GGT.US,D,20080815,000000,2.61135,2.6629,2.60824,2.65148,198904.4522055,0
+GGT.US,D,20080818,000000,2.7001,2.71719,2.614,2.63695,158570.43740374,0
+GGT.US,D,20080819,000000,2.59106,2.62844,2.55924,2.59106,38099.061908255,0
+GGT.US,D,20080820,000000,2.57661,2.59975,2.55651,2.59975,44836.756389569,0
+GGT.US,D,20080821,000000,2.55377,2.61135,2.55377,2.61135,65977.716011101,0
+GGT.US,D,20080822,000000,2.61655,2.62844,2.60824,2.61655,16710.244951614,0
+GGT.US,D,20080825,000000,2.61135,2.61135,2.58246,2.59106,41706.763119284,0
+GGT.US,D,20080826,000000,2.57661,2.62561,2.57661,2.614,150431.39568162,0
+GGT.US,D,20080827,000000,2.61957,2.61957,2.5854,2.60249,29813.847911581,0
+GGT.US,D,20080828,000000,2.614,2.71181,2.5363,2.70615,122565.45221135,0
+GGT.US,D,20080829,000000,2.64553,2.74627,2.64553,2.74627,338261.70926078,0
+GGT.US,D,20080902,000000,2.74627,2.74627,2.65148,2.68273,63194.087478339,0
+GGT.US,D,20080903,000000,2.64553,2.64553,2.5363,2.60522,111952.07401566,0
+GGT.US,D,20080904,000000,2.60824,2.61957,2.58246,2.58813,124980.47239959,0
+GGT.US,D,20080905,000000,2.58246,2.58813,2.50184,2.5854,40026.841181324,0
+GGT.US,D,20080908,000000,2.60522,2.61957,2.51346,2.61957,127951.58276275,0
+GGT.US,D,20080909,000000,2.58246,2.58246,2.47909,2.51346,62016.235526882,0
+GGT.US,D,20080910,000000,2.51043,2.53932,2.4992,2.53093,24565.415879681,0
+GGT.US,D,20080911,000000,2.53093,2.54206,2.44161,2.47343,78364.22745026,0
+GGT.US,D,20080912,000000,2.41866,2.53932,2.40413,2.45049,26336.430684391,0
+GGT.US,D,20080915,000000,2.37562,2.3928,2.19464,2.29811,71122.34454368,0
+GGT.US,D,20080916,000000,2.15441,2.28074,2.15441,2.21455,46007.193805361,0
+GGT.US,D,20080917,000000,2.15441,2.18604,2.06832,2.12572,133919.22475421,0
+GGT.US,D,20080918,000000,1.97353,2.12845,1.97353,2.12572,68890.569308321,0
+GGT.US,D,20080919,000000,2.1833,2.47909,2.18029,2.27498,86358.156117212,0
+GGT.US,D,20080922,000000,2.21191,2.22617,2.09098,2.09975,40258.81022572,0
+GGT.US,D,20080923,000000,2.16282,2.21758,2.09693,2.11118,71644.539698419,0
+GGT.US,D,20080924,000000,2.19746,2.20606,2.09975,2.20606,45477.584114958,0
+GGT.US,D,20080925,000000,2.25779,2.3067,2.25222,2.25222,92017.565268865,0
+GGT.US,D,20080926,000000,2.14564,2.40998,2.09975,2.20332,37714.565273021,0
+GGT.US,D,20080929,000000,2.05652,2.09098,1.99921,2.09098,74076.507396752,0
+GGT.US,D,20080930,000000,2.07398,2.08814,2.05104,2.08267,61711.180345208,0
+GGT.US,D,20081001,000000,2.09693,2.11703,1.93898,2.00195,56845.126509781,0
+GGT.US,D,20081002,000000,1.95333,1.96749,1.88421,1.92434,46896.938085239,0
+GGT.US,D,20081003,000000,1.93898,1.98203,1.75204,1.75204,213362.79675352,0
+GGT.US,D,20081006,000000,1.49384,1.65169,1.49384,1.62289,190674.31761663,0
+GGT.US,D,20081007,000000,1.62875,1.62875,1.53094,1.53094,47336.514128274,0
+GGT.US,D,20081008,000000,1.46504,1.53396,1.31568,1.3645,97543.512778536,0
+GGT.US,D,20081009,000000,1.307,1.36997,1.29256,1.307,167298.4051016,0
+GGT.US,D,20081010,000000,1.31852,1.31852,1.02849,1.20079,184281.92865346,0
+GGT.US,D,20081013,000000,1.35024,1.50791,1.30124,1.34439,252279.57602376,0
+GGT.US,D,20081014,000000,1.46211,1.50242,1.41038,1.46788,103599.06997861,0
+GGT.US,D,20081015,000000,1.45343,1.45343,1.27226,1.38451,56192.647371203,0
+GGT.US,D,20081016,000000,1.42162,1.43332,1.26376,1.35298,70501.641986528,0
+GGT.US,D,20081017,000000,1.28991,1.39027,1.25234,1.38451,69254.940775318,0
+GGT.US,D,20081020,000000,1.39301,1.46211,1.37875,1.46211,138837.1803393,0
+GGT.US,D,20081021,000000,1.39301,1.4422,1.35024,1.40745,37619.235528748,0
+GGT.US,D,20081022,000000,1.36156,1.38451,1.24384,1.37875,161988.53834561,0
+GGT.US,D,20081023,000000,1.32975,1.32975,1.20636,1.2782,124247.49258807,0
+GGT.US,D,20081024,000000,1.11724,1.20636,1.09751,1.17492,193314.95153298,0
+GGT.US,D,20081027,000000,1.12035,1.16633,1.09146,1.10025,294548.78463425,0
+GGT.US,D,20081028,000000,1.12309,1.13461,0.991108,1.13461,141300.92461906,0
+GGT.US,D,20081029,000000,1.16057,1.25819,1.16057,1.19211,157979.39298925,0
+GGT.US,D,20081030,000000,1.24677,1.33854,1.24677,1.27226,97819.969036926,0
+GGT.US,D,20081031,000000,1.28671,1.35024,1.28671,1.34439,67232.890977357,0
+GGT.US,D,20081103,000000,1.39905,1.40745,1.37875,1.38734,40728.044411418,0
+GGT.US,D,20081104,000000,1.39603,1.4995,1.39603,1.49667,55196.981153244,0
+GGT.US,D,20081105,000000,1.48232,1.49384,1.45626,1.4792,129440.84521216,0
+GGT.US,D,20081106,000000,1.45051,1.45051,1.33854,1.37875,44949.033643934,0
+GGT.US,D,20081107,000000,1.37875,1.37875,1.27537,1.3271,97512.795416492,0
+GGT.US,D,20081110,000000,1.33854,1.33854,1.28132,1.28132,25314.283981912,0
+GGT.US,D,20081111,000000,1.26376,1.26376,1.19211,1.19484,83644.436063584,0
+GGT.US,D,20081112,000000,1.19211,1.19211,1.12866,1.14349,101615.15207836,0
+GGT.US,D,20081113,000000,1.14349,1.14349,1.09439,1.1144,76742.562578244,0
+GGT.US,D,20081114,000000,1.13744,1.14896,1.10883,1.14037,76500.001340039,0
+GGT.US,D,20081117,000000,1.08297,1.12309,1.06597,1.08873,110438.44952049,0
+GGT.US,D,20081118,000000,1.07711,1.16057,1.02849,1.06003,214612.67562288,0
+GGT.US,D,20081119,000000,1.00527,1.01131,0.97364,0.976663,65609.107666579,0
+GGT.US,D,20081120,000000,0.953438,0.953438,0.881876,0.89632,170284.34453609,0
+GGT.US,D,20081121,000000,0.913503,0.918979,0.850248,0.884708,117335.02690892,0
+GGT.US,D,20081124,000000,0.887446,1.06872,0.881876,1.06872,131859.04305854,0
+GGT.US,D,20081125,000000,1.06003,1.09439,0.942109,0.991108,152043.52757921,0
+GGT.US,D,20081126,000000,0.970904,1.0858,0.962407,1.06003,109891.89231999,0
+GGT.US,D,20081128,000000,1.06597,1.07164,1.01981,1.07164,8703.6056520928,0
+GGT.US,D,20081201,000000,1.07164,1.07164,0.968071,1.06597,145898.99595115,0
+GGT.US,D,20081202,000000,1.01707,1.06003,0.991108,1.04266,48325.825029949,0
+GGT.US,D,20081203,000000,0.993936,1.06267,0.950795,1.06267,124344.9407711,0
+GGT.US,D,20081204,000000,1.06003,1.06267,1.01981,1.04568,43813.55046771,0
+GGT.US,D,20081205,000000,1.04266,1.0572,1.01707,1.04568,58699.819645574,0
+GGT.US,D,20081208,000000,1.0858,1.11724,1.07711,1.10298,82900.864058257,0
+GGT.US,D,20081209,000000,1.10025,1.17218,1.08297,1.11167,152267.02286856,0
+GGT.US,D,20081210,000000,1.1144,1.14037,1.09439,1.106,81921.08613101,0
+GGT.US,D,20081211,000000,1.08297,1.09751,1.03983,1.04266,71465.531623062,0
+GGT.US,D,20081212,000000,0.976663,1.04832,0.976663,1.03699,97656.849252282,0
+GGT.US,D,20081215,000000,1.09439,1.09439,1.02274,1.03699,245992.04977929,0
+GGT.US,D,20081216,000000,1.07711,1.0858,1.02849,1.07711,126000.5006633,0
+GGT.US,D,20081217,000000,1.07711,1.14896,1.07711,1.14896,157414.82905929,0
+GGT.US,D,20081218,000000,1.20636,1.20636,1.07437,1.12035,267213.51007376,0
+GGT.US,D,20081219,000000,1.03406,1.18059,1.03406,1.13461,199245.52084612,0
+GGT.US,D,20081222,000000,1.09146,1.24101,1.0572,1.12035,304038.33106691,0
+GGT.US,D,20081223,000000,1.1144,1.17492,1.11167,1.15745,195439.74561089,0
+GGT.US,D,20081224,000000,1.10025,1.20636,1.08004,1.13461,151029.85463177,0
+GGT.US,D,20081226,000000,1.14631,1.23525,1.11167,1.19484,453327.88825601,0
+GGT.US,D,20081229,000000,1.16925,1.24951,1.15745,1.16322,351293.28530285,0
+GGT.US,D,20081230,000000,1.16322,1.26376,1.13187,1.23525,447479.93805457,0
+GGT.US,D,20081231,000000,1.22657,1.35024,1.19484,1.2782,515963.76712067,0
+GGT.US,D,20090102,000000,1.25819,1.37875,1.25819,1.36156,73751.327046844,0
+GGT.US,D,20090105,000000,1.39027,1.39905,1.3271,1.35581,66581.471058161,0
+GGT.US,D,20090106,000000,1.35874,1.43625,1.35874,1.36156,103744.18303378,0
+GGT.US,D,20090107,000000,1.34136,1.36156,1.33854,1.33854,52117.830413238,0
+GGT.US,D,20090108,000000,1.307,1.40453,1.25234,1.34741,107144.27724617,0
+GGT.US,D,20090109,000000,1.32975,1.35024,1.26688,1.31568,101583.37549694,0
+GGT.US,D,20090112,000000,1.31852,1.35024,1.28671,1.28671,73943.045754771,0
+GGT.US,D,20090113,000000,1.28387,1.32428,1.24101,1.24101,44969.15881217,0
+GGT.US,D,20090114,000000,1.23525,1.25536,1.2092,1.24677,48274.982499669,0
+GGT.US,D,20090115,000000,1.24677,1.24677,1.17775,1.20636,58397.942122044,0
+GGT.US,D,20090116,000000,1.20636,1.23232,1.16057,1.17775,15501.675638114,0
+GGT.US,D,20090120,000000,1.106,1.20636,1.106,1.14037,55996.691785754,0
+GGT.US,D,20090121,000000,1.12035,1.12866,1.03983,1.12866,36208.355313514,0
+GGT.US,D,20090122,000000,1.09751,1.17218,1.06597,1.16925,125029.19649111,0
+GGT.US,D,20090123,000000,1.16322,1.19776,1.09146,1.18908,79028.358002026,0
+GGT.US,D,20090126,000000,1.17218,1.18908,1.14896,1.18332,14257.092865665,0
+GGT.US,D,20090127,000000,1.16322,1.17775,1.1518,1.17775,5407.3149390208,0
+GGT.US,D,20090128,000000,1.20363,1.21778,1.12309,1.16633,294253.262427,0
+GGT.US,D,20090129,000000,1.14896,1.17775,1.10883,1.13187,184342.30415816,0
+GGT.US,D,20090130,000000,1.14349,1.14349,1.12309,1.12309,22712.841182649,0
+GGT.US,D,20090202,000000,1.1144,1.14631,1.10025,1.13461,81607.557194291,0
+GGT.US,D,20090203,000000,1.14349,1.18059,1.14037,1.14631,100309.13458182,0
+GGT.US,D,20090204,000000,1.13744,1.20079,1.11167,1.11724,78719.06594283,0
+GGT.US,D,20090205,000000,1.08873,1.15745,1.08873,1.14037,59551.432027743,0
+GGT.US,D,20090206,000000,1.14896,1.2092,1.14896,1.20636,72043.865404983,0
+GGT.US,D,20090209,000000,1.2209,1.25234,1.17492,1.22657,110474.46297943,0
+GGT.US,D,20090210,000000,1.19776,1.26688,1.11724,1.15745,83451.658136276,0
+GGT.US,D,20090211,000000,1.14349,1.18332,1.12309,1.17775,174691.75637963,0
+GGT.US,D,20090212,000000,1.15491,1.15491,1.06597,1.14349,47988.993266851,0
+GGT.US,D,20090213,000000,1.13461,1.17218,1.106,1.14349,85360.371460491,0
+GGT.US,D,20090217,000000,1.07711,1.07711,1.01707,1.01707,33022.223416045,0
+GGT.US,D,20090218,000000,1.02566,1.03699,0.970904,0.970904,73294.803493717,0
+GGT.US,D,20090219,000000,0.988182,1.02274,0.968071,0.968071,122662.90039438,0
+GGT.US,D,20090220,000000,0.94513,0.959386,0.924832,0.953438,37819.427991721,0
+GGT.US,D,20090223,000000,0.953438,1.03406,0.890561,0.890561,66533.806186024,0
+GGT.US,D,20090224,000000,0.893205,0.947962,0.890561,0.947962,194974.74830271,0
+GGT.US,D,20090225,000000,0.930497,0.964956,0.899247,0.933612,169798.1628403,0
+GGT.US,D,20090226,000000,0.942109,0.942109,0.899247,0.913503,86084.877516964,0
+GGT.US,D,20090227,000000,0.899247,0.905006,0.861767,0.870452,130812.53431031,0
+GGT.US,D,20090302,000000,0.856102,0.856102,0.792848,0.824475,143810.2153322,0
+GGT.US,D,20090303,000000,0.824475,0.830234,0.778498,0.784068,143921.43336718,0
+GGT.US,D,20090304,000000,0.813051,0.833067,0.807104,0.827307,290236.70253498,0
+GGT.US,D,20090305,000000,0.798512,0.80446,0.764053,0.772644,114198.67832235,0
+GGT.US,D,20090306,000000,0.764053,0.80446,0.72695,0.764053,126956.97576417,0
+GGT.US,D,20090309,000000,0.743945,0.769907,0.718076,0.721002,158859.6042947,0
+GGT.US,D,20090310,000000,0.7295,0.76141,0.7295,0.76141,250740.53026345,0
+GGT.US,D,20090311,000000,0.775571,0.801533,0.769907,0.801533,126728.18437792,0
+GGT.US,D,20090312,000000,0.787089,0.858746,0.76141,0.824475,73529.950196256,0
+GGT.US,D,20090313,000000,0.841846,0.884708,0.835899,0.876212,191892.41990456,0
+GGT.US,D,20090316,000000,0.887446,0.907744,0.867431,0.867431,65753.161502369,0
+GGT.US,D,20090317,000000,0.878855,0.893205,0.876212,0.893205,33015.868099761,0
+GGT.US,D,20090318,000000,0.890561,0.94513,0.887446,0.936633,142291.29474011,0
+GGT.US,D,20090319,000000,0.94513,0.956648,0.930497,0.936633,89724.355309417,0
+GGT.US,D,20090320,000000,0.936633,0.947962,0.910671,0.910671,75935.437410069,0
+GGT.US,D,20090323,000000,0.939276,0.985353,0.939276,0.985353,97613.421257669,0
+GGT.US,D,20090324,000000,0.9997,0.9997,0.979589,0.982417,87752.088822354,0
+GGT.US,D,20090325,000000,1.00234,1.01386,0.962407,0.9997,104434.79407007,0
+GGT.US,D,20090326,000000,1.01707,1.03699,1.00527,1.03699,55758.367425072,0
+GGT.US,D,20090327,000000,1.01981,1.02566,0.985353,1.02566,77435.292053291,0
+GGT.US,D,20090330,000000,1.0081,1.0081,0.953438,0.976663,89864.172267684,0
+GGT.US,D,20090331,000000,0.976663,0.9997,0.97364,0.97364,52004.493939492,0
+GGT.US,D,20090401,000000,0.953438,0.988182,0.953438,0.985353,99039.130544236,0
+GGT.US,D,20090402,000000,1.01386,1.04266,1.01386,1.01707,548509.34181535,0
+GGT.US,D,20090403,000000,1.02849,1.06003,1.01981,1.06003,198446.86943299,0
+GGT.US,D,20090406,000000,1.0572,1.0572,1.01386,1.04568,206616.62851716,0
+GGT.US,D,20090407,000000,1.04266,1.04266,1.01386,1.01707,107112.50066475,0
+GGT.US,D,20090408,000000,1.02566,1.03406,1.01131,1.02566,610444.01744991,0
+GGT.US,D,20090409,000000,1.05143,1.08297,1.05143,1.08297,142714.98249244,0
+GGT.US,D,20090413,000000,1.08297,1.106,1.0572,1.09439,124649.99595277,0
+GGT.US,D,20090414,000000,1.09146,1.09146,1.06872,1.08297,131272.23552158,0
+GGT.US,D,20090415,000000,1.07711,1.08873,1.06597,1.07711,252454.34722159,0
+GGT.US,D,20090416,000000,1.0858,1.12592,1.0858,1.12035,146808.86539926,0
+GGT.US,D,20090417,000000,1.12592,1.16322,1.1144,1.15491,225832.98652376,0
+GGT.US,D,20090420,000000,1.13744,1.13744,1.07711,1.0858,197532.76310736,0
+GGT.US,D,20090421,000000,1.06267,1.12866,1.06267,1.1144,172039.47105009,0
+GGT.US,D,20090422,000000,1.10883,1.12592,1.07711,1.106,217579.54910852,0
+GGT.US,D,20090423,000000,1.106,1.12035,1.08873,1.11167,85595.518163031,0
+GGT.US,D,20090424,000000,1.11724,1.14037,1.11724,1.14037,236471.78598459,0
+GGT.US,D,20090427,000000,1.13461,1.16633,1.11724,1.12035,146036.69447065,0
+GGT.US,D,20090428,000000,1.0858,1.13744,1.0858,1.11167,63676.032296606,0
+GGT.US,D,20090429,000000,1.13461,1.17218,1.12866,1.17218,392821.04034678,0
+GGT.US,D,20090430,000000,1.19484,1.21778,1.16925,1.17218,231979.63659058,0
+GGT.US,D,20090501,000000,1.17492,1.20636,1.16322,1.18059,85508.662173804,0
+GGT.US,D,20090504,000000,1.20079,1.24384,1.19776,1.22949,140055.28262723,0
+GGT.US,D,20090505,000000,1.23525,1.25536,1.22949,1.25536,153781.70658311,0
+GGT.US,D,20090506,000000,1.28132,1.29256,1.26103,1.28132,394021.13590524,0
+GGT.US,D,20090507,000000,1.30124,1.32975,1.25819,1.26103,238280.93268701,0
+GGT.US,D,20090508,000000,1.2782,1.32428,1.2782,1.30408,166282.6137154,0
+GGT.US,D,20090511,000000,1.29256,1.30408,1.26688,1.29822,133382.20052815,0
+GGT.US,D,20090512,000000,1.30124,1.33589,1.28671,1.31852,359382.54371408,0
+GGT.US,D,20090513,000000,1.28132,1.28132,1.23799,1.25536,191595.83847793,0
+GGT.US,D,20090514,000000,1.24677,1.26688,1.24384,1.25234,252855.79136692,0
+GGT.US,D,20090515,000000,1.24101,1.25234,1.21778,1.2209,206079.60429109,0
+GGT.US,D,20090518,000000,1.22949,1.29558,1.22949,1.27226,159851.03363514,0
+GGT.US,D,20090519,000000,1.28132,1.30993,1.27537,1.29256,54447.053831633,0
+GGT.US,D,20090520,000000,1.30993,1.32975,1.28132,1.28132,113183.94615553,0
+GGT.US,D,20090521,000000,1.28132,1.28132,1.23799,1.26376,83943.135928971,0
+GGT.US,D,20090522,000000,1.26688,1.27226,1.23525,1.26376,79037.890976454,0
+GGT.US,D,20090526,000000,1.2698,1.31568,1.2698,1.30993,72037.510088698,0
+GGT.US,D,20090527,000000,1.32145,1.32975,1.28671,1.28671,128253.46028628,0
+GGT.US,D,20090528,000000,1.28132,1.31852,1.28132,1.28671,57869.391651021,0
+GGT.US,D,20090529,000000,1.29256,1.32145,1.28991,1.31852,141050.9488452,0
+GGT.US,D,20090601,000000,1.32145,1.37875,1.32145,1.35298,200734.78329553,0
+GGT.US,D,20090602,000000,1.35874,1.37601,1.35024,1.36723,41506.570656311,0
+GGT.US,D,20090603,000000,1.35874,1.35874,1.3271,1.3271,101461.56526814,0
+GGT.US,D,20090604,000000,1.33277,1.3645,1.3271,1.3645,144034.76984092,0
+GGT.US,D,20090605,000000,1.37875,1.37875,1.33854,1.35581,118992.70523989,0
+GGT.US,D,20090608,000000,1.35298,1.373,1.32975,1.35874,86458.781958388,0
+GGT.US,D,20090609,000000,1.36723,1.36997,1.34439,1.35874,74773.473749323,0
+GGT.US,D,20090610,000000,1.373,1.37875,1.34741,1.36156,299412.72003092,0
+GGT.US,D,20090611,000000,1.373,1.40188,1.35298,1.35298,105425.16419112,0
+GGT.US,D,20090612,000000,1.35298,1.35298,1.32145,1.35298,72121.188419782,0
+GGT.US,D,20090615,000000,1.35024,1.35024,1.29822,1.32145,116003.58814725,0
+GGT.US,D,20090616,000000,1.31568,1.31568,1.28671,1.29256,79321.76177051,0
+GGT.US,D,20090617,000000,1.28991,1.28991,1.27226,1.28387,52615.663522218,0
+GGT.US,D,20090618,000000,1.2698,1.29256,1.2698,1.29256,60101.166886381,0
+GGT.US,D,20090619,000000,1.30408,1.31568,1.30408,1.307,42053.127856808,0
+GGT.US,D,20090622,000000,1.29256,1.29256,1.23799,1.24951,116979.12919697,0
+GGT.US,D,20090623,000000,1.24384,1.26376,1.23232,1.23232,45632.230144555,0
+GGT.US,D,20090624,000000,1.25536,1.28132,1.24677,1.25234,68261.392996121,0
+GGT.US,D,20090625,000000,1.25819,1.33854,1.25819,1.31852,69727.352619158,0
+GGT.US,D,20090626,000000,1.31852,1.31852,1.29256,1.30124,23163.009419492,0
+GGT.US,D,20090629,000000,1.30124,1.31568,1.26688,1.31568,34357.899055244,0
+GGT.US,D,20090630,000000,1.32145,1.32145,1.28671,1.29558,57976.372808483,0
+GGT.US,D,20090701,000000,1.30124,1.32975,1.29822,1.30993,37603.347238036,0
+GGT.US,D,20090702,000000,1.30408,1.38734,1.26103,1.30124,81826.815606119,0
+GGT.US,D,20090706,000000,1.26688,1.26688,1.24384,1.26688,52162.317627231,0
+GGT.US,D,20090707,000000,1.26688,1.26688,1.23232,1.23232,122713.74292466,0
+GGT.US,D,20090708,000000,1.24101,1.24101,1.20636,1.23232,165918.24224841,0
+GGT.US,D,20090709,000000,1.23232,1.24101,1.2209,1.22949,107482.16822865,0
+GGT.US,D,20090710,000000,1.2209,1.22657,1.2092,1.21523,50593.613724256,0
+GGT.US,D,20090713,000000,1.22373,1.26103,1.2209,1.26103,82712.323008473,0
+GGT.US,D,20090714,000000,1.24951,1.2782,1.24677,1.26103,92965.566614687,0
+GGT.US,D,20090715,000000,1.27537,1.35024,1.27537,1.31852,80698.746965559,0
+GGT.US,D,20090716,000000,1.32145,1.34741,1.30993,1.34741,95140.144003484,0
+GGT.US,D,20090717,000000,1.34439,1.35298,1.31276,1.35298,41696.170925476,0
+GGT.US,D,20090720,000000,1.34741,1.39905,1.34741,1.39603,222047.33645675,0
+GGT.US,D,20090721,000000,1.40453,1.40453,1.37601,1.39603,154461.72542559,0
+GGT.US,D,20090722,000000,1.38451,1.41038,1.37875,1.40745,356322.45892293,0
+GGT.US,D,20090723,000000,1.39905,1.45626,1.39905,1.45051,117453.65947956,0
+GGT.US,D,20090724,000000,1.45051,1.45051,1.41623,1.41906,84575.489899313,0
+GGT.US,D,20090727,000000,1.41906,1.43625,1.41906,1.43068,92319.442792395,0
+GGT.US,D,20090728,000000,1.41038,1.43625,1.41038,1.42482,51720.623145436,0
+GGT.US,D,20090729,000000,1.40745,1.42162,1.40745,1.41038,67286.911165778,0
+GGT.US,D,20090730,000000,1.42162,1.44767,1.38159,1.44767,69875.643332471,0
+GGT.US,D,20090731,000000,1.43625,1.45051,1.42482,1.44484,35317.551814255,0
+GGT.US,D,20090803,000000,1.44484,1.49082,1.44484,1.48798,109938.49797275,0
+GGT.US,D,20090804,000000,1.4792,1.51083,1.4792,1.50516,82052.42933423,0
+GGT.US,D,20090805,000000,1.50791,1.50791,1.48232,1.50791,72495.092861207,0
+GGT.US,D,20090806,000000,1.50242,1.51083,1.49384,1.50791,40572.33916244,0
+GGT.US,D,20090807,000000,1.50791,1.54255,1.4995,1.53094,111057.03363888,0
+GGT.US,D,20090810,000000,1.5367,1.54539,1.52263,1.53396,97985.207260333,0
+GGT.US,D,20090811,000000,1.53396,1.53396,1.50242,1.51083,43409.987883622,0
+GGT.US,D,20090812,000000,1.49082,1.5367,1.48798,1.51678,80273.999993855,0
+GGT.US,D,20090813,000000,1.5281,1.5484,1.50791,1.53094,58831.162848794,0
+GGT.US,D,20090814,000000,1.5367,1.5367,1.49667,1.51083,142967.07670507,0
+GGT.US,D,20090817,000000,1.4792,1.48232,1.45051,1.46504,133711.61775557,0
+GGT.US,D,20090818,000000,1.48497,1.50242,1.46504,1.46788,119471.47240001,0
+GGT.US,D,20090819,000000,1.47071,1.48798,1.44484,1.48798,150737.51008267,0
+GGT.US,D,20090820,000000,1.48798,1.50791,1.4792,1.50791,39256.788691477,0
+GGT.US,D,20090821,000000,1.53094,1.55388,1.53094,1.55388,82534.374152498,0
+GGT.US,D,20090824,000000,1.54255,1.56842,1.54255,1.54255,160761.96230263,0
+GGT.US,D,20090825,000000,1.5484,1.5654,1.53396,1.5484,71066.205916498,0
+GGT.US,D,20090826,000000,1.53396,1.55992,1.53396,1.55388,41440.899054702,0
+GGT.US,D,20090827,000000,1.55114,1.5569,1.52263,1.5569,63873.047101437,0
+GGT.US,D,20090828,000000,1.55992,1.58268,1.52528,1.5484,77925.710626606,0
+GGT.US,D,20090831,000000,1.51678,1.55992,1.50242,1.55992,76448.09959038,0
+GGT.US,D,20090901,000000,1.5569,1.5569,1.52263,1.52263,162356.08747075,0
+GGT.US,D,20090902,000000,1.51385,1.51385,1.4995,1.50791,41055.343200087,0
+GGT.US,D,20090903,000000,1.52263,1.52263,1.49082,1.50791,42814.706591608,0
+GGT.US,D,20090904,000000,1.51083,1.56266,1.50242,1.55388,61880.655446138,0
+GGT.US,D,20090908,000000,1.55114,1.5857,1.5484,1.57436,135517.58679986,0
+GGT.US,D,20090909,000000,1.56842,1.60864,1.5654,1.59712,73108.380882694,0
+GGT.US,D,20090910,000000,1.59712,1.62875,1.59712,1.62875,56045.415877271,0
+GGT.US,D,20090911,000000,1.62875,1.65471,1.62875,1.64017,71872.271865293,0
+GGT.US,D,20090914,000000,1.64017,1.68039,1.63733,1.67765,64157.977114873,0
+GGT.US,D,20090915,000000,1.65736,1.73788,1.65736,1.72929,287800.49795912,0
+GGT.US,D,20090916,000000,1.72061,1.78953,1.71466,1.78093,378931.49660626,0
+GGT.US,D,20090917,000000,1.77829,1.78679,1.76941,1.76941,33939.507399825,0
+GGT.US,D,20090918,000000,1.77254,1.80944,1.76366,1.77254,51728.0376811,0
+GGT.US,D,20090921,000000,1.76941,1.77254,1.73788,1.76941,119993.66755474,0
+GGT.US,D,20090922,000000,1.78405,1.78405,1.77254,1.77254,40789.479135505,0
+GGT.US,D,20090923,000000,1.78093,1.7951,1.77527,1.77527,99193.776573833,0
+GGT.US,D,20090924,000000,1.76366,1.77829,1.72325,1.73515,134714.6985092,0
+GGT.US,D,20090925,000000,1.73515,1.73515,1.70919,1.73221,85437.69447529,0
+GGT.US,D,20090928,000000,1.73515,1.75204,1.73515,1.75204,40516.200535256,0
+GGT.US,D,20090929,000000,1.76366,1.77254,1.75809,1.77254,50606.324356826,0
+GGT.US,D,20090930,000000,1.76941,1.85013,1.74373,1.80105,180301.38222039,0
+GGT.US,D,20091001,000000,1.7951,1.7951,1.68908,1.70342,352732.76444137,0
+GGT.US,D,20091002,000000,1.6919,1.72628,1.66028,1.68039,105137.05651954,0
+GGT.US,D,20091005,000000,1.5857,1.70919,1.5857,1.68908,110228.72408309,0
+GGT.US,D,20091006,000000,1.70645,1.73788,1.70645,1.73515,45569.736201088,0
+GGT.US,D,20091007,000000,1.72929,1.73515,1.72325,1.73515,18849.868100845,0
+GGT.US,D,20091008,000000,1.74373,1.76649,1.74373,1.75809,42913.213994024,0
+GGT.US,D,20091009,000000,1.74647,1.77527,1.74647,1.77527,36243.30955308,0
+GGT.US,D,20091012,000000,1.76073,1.80105,1.76073,1.80105,124146.86674689,0
+GGT.US,D,20091013,000000,1.79812,1.79812,1.78093,1.78679,72413.532968885,0
+GGT.US,D,20091014,000000,1.82417,1.82965,1.7951,1.81813,103934.84252233,0
+GGT.US,D,20091015,000000,1.78953,1.82417,1.78405,1.80944,100426.70793309,0
+GGT.US,D,20091016,000000,1.7951,1.80397,1.77829,1.78953,82940.055175347,0
+GGT.US,D,20091019,000000,1.78679,1.7951,1.73515,1.78953,134535.69043385,0
+GGT.US,D,20091020,000000,1.79236,1.80105,1.78679,1.78953,97009.666210609,0
+GGT.US,D,20091021,000000,1.69776,1.80671,1.6919,1.80671,40773.590844793,0
+GGT.US,D,20091022,000000,1.79236,1.82417,1.74647,1.80105,98777.503357176,0
+GGT.US,D,20091023,000000,1.81285,1.81559,1.7951,1.7951,108622.94750178,0
+GGT.US,D,20091026,000000,1.80944,1.80944,1.75809,1.76366,222734.7698349,0
+GGT.US,D,20091027,000000,1.76941,1.76941,1.75507,1.76073,267608.5989028,0
+GGT.US,D,20091028,000000,1.75507,1.75507,1.70919,1.70919,94839.325699335,0
+GGT.US,D,20091029,000000,1.72061,1.72325,1.70342,1.71192,78941.5020128,0
+GGT.US,D,20091030,000000,1.70645,1.72929,1.65736,1.67473,78204.285323758,0
+GGT.US,D,20091102,000000,1.64584,1.67473,1.60297,1.66028,102112.98518734,0
+GGT.US,D,20091103,000000,1.65736,1.66604,1.63422,1.64584,85757.578728294,0
+GGT.US,D,20091104,000000,1.64584,1.73788,1.64584,1.65471,104515.29474301,0
+GGT.US,D,20091105,000000,1.65169,1.6919,1.65169,1.66604,905040.4669563,0
+GGT.US,D,20091106,000000,1.64895,1.74373,1.64895,1.69493,111706.3351193,0
+GGT.US,D,20091109,000000,1.73515,1.76649,1.72061,1.75204,161767.16149502,0
+GGT.US,D,20091110,000000,1.7493,1.81285,1.7493,1.77829,72467.553157306,0
+GGT.US,D,20091111,000000,1.79236,1.82965,1.78679,1.79812,52130.541045807,0
+GGT.US,D,20091112,000000,1.78679,1.81285,1.76941,1.77527,87511.646022911,0
+GGT.US,D,20091113,000000,1.77254,1.7951,1.76941,1.78679,72011.029604178,0
+GGT.US,D,20091116,000000,1.80944,1.82096,1.80944,1.81559,159744.05247768,0
+GGT.US,D,20091117,000000,1.80397,1.82701,1.80105,1.82096,96519.247637295,0
+GGT.US,D,20091118,000000,1.82417,1.84126,1.81813,1.84126,67625.861367636,0
+GGT.US,D,20091119,000000,1.8356,1.83843,1.78679,1.80105,85613.524892505,0
+GGT.US,D,20091120,000000,1.78679,1.80671,1.78093,1.80671,60269.58276793,0
+GGT.US,D,20091123,000000,1.81559,1.82701,1.80671,1.80671,88800.716009353,0
+GGT.US,D,20091124,000000,1.80944,1.80944,1.7951,1.80105,36691.359351162,0
+GGT.US,D,20091125,000000,1.80105,1.844,1.80105,1.81285,36918.032298655,0
+GGT.US,D,20091127,000000,1.75204,1.78953,1.72325,1.76941,9925.9448175444,0
+GGT.US,D,20091130,000000,1.78953,1.78953,1.76073,1.77527,54706.562579931,0
+GGT.US,D,20091201,000000,1.77254,1.82096,1.77254,1.7951,79310.11035732,0
+GGT.US,D,20091202,000000,1.7951,1.82965,1.7951,1.81559,35735.943469673,0
+GGT.US,D,20091203,000000,1.81285,1.844,1.81285,1.82701,21842.162851625,0
+GGT.US,D,20091204,000000,1.844,1.85013,1.83248,1.83248,65020.181690851,0
+GGT.US,D,20091207,000000,1.84126,1.86712,1.84126,1.86712,108564.69043584,0
+GGT.US,D,20091208,000000,1.8642,1.86712,1.85013,1.85013,21314.671599983,0
+GGT.US,D,20091209,000000,1.83843,1.86712,1.83843,1.84126,62831.834450103,0
+GGT.US,D,20091210,000000,1.85297,1.86712,1.85297,1.85297,44256.304168887,0
+GGT.US,D,20091211,000000,1.84711,1.86156,1.844,1.85297,24187.274560733,0
+GGT.US,D,20091214,000000,1.86156,1.88743,1.85854,1.87581,71031.251676931,0
+GGT.US,D,20091215,000000,1.8557,1.88421,1.84711,1.85297,35506.092864038,0
+GGT.US,D,20091216,000000,1.85297,1.88148,1.85297,1.86712,27139.318975043,0
+GGT.US,D,20091217,000000,1.86712,1.86712,1.81813,1.83843,110003.11035497,0
+GGT.US,D,20091218,000000,1.85297,1.85297,1.80944,1.83248,38529.104976862,0
+GGT.US,D,20091221,000000,1.83843,1.88421,1.83843,1.88148,92767.492590476,0
+GGT.US,D,20091222,000000,1.85854,1.87581,1.8557,1.8642,48532.372809206,0
+GGT.US,D,20091223,000000,1.84711,1.88148,1.84711,1.87289,95737.54373426,0
+GGT.US,D,20091224,000000,1.87289,1.87864,1.87289,1.87864,10288.19784578,0
+GGT.US,D,20091228,000000,1.86712,1.88998,1.86712,1.86996,42053.127856808,0
+GGT.US,D,20091229,000000,1.88148,1.89583,1.86156,1.89583,110910.86136432,0
+GGT.US,D,20091230,000000,1.88421,1.92434,1.88421,1.90452,43219.328395076,0
+GGT.US,D,20091231,000000,1.90763,1.91302,1.89857,1.89857,63707.80887803,0
+GGT.US,D,20100104,000000,1.91302,1.91302,1.89583,1.89857,57213.734854301,0
+GGT.US,D,20100105,000000,1.91302,1.91896,1.89319,1.91604,126222.93673328,0
+GGT.US,D,20100106,000000,1.91604,1.95615,1.91604,1.93029,48729.387614036,0
+GGT.US,D,20100107,000000,1.93898,1.93898,1.88148,1.93029,74329.660828766,0
+GGT.US,D,20100108,000000,1.91009,1.93331,1.91009,1.92434,48345.950198183,0
+GGT.US,D,20100111,000000,1.93898,1.96475,1.93029,1.94766,76244.729469265,0
+GGT.US,D,20100112,000000,1.92434,1.93898,1.92434,1.93596,53091.2530242,0
+GGT.US,D,20100113,000000,1.93596,1.9419,1.93029,1.93898,75825.278594464,0
+GGT.US,D,20100114,000000,1.93596,1.95333,1.93596,1.94766,110506.23956085,0
+GGT.US,D,20100115,000000,1.93331,1.93331,1.9014,1.92736,68411.802148195,0
+GGT.US,D,20100119,000000,1.92434,1.96475,1.92434,1.9505,56630.104975477,0
+GGT.US,D,20100120,000000,1.93596,1.93596,1.91896,1.93029,124247.49258807,0
+GGT.US,D,20100121,000000,1.93029,1.93029,1.86996,1.87289,82746.218028659,0
+GGT.US,D,20100122,000000,1.86712,1.90452,1.85013,1.8642,291898.61774347,0
+GGT.US,D,20100125,000000,1.88148,1.88998,1.87581,1.88998,124987.88693525,0
+GGT.US,D,20100126,000000,1.87864,1.89319,1.87289,1.88421,40270.46163891,0
+GGT.US,D,20100127,000000,1.88148,1.88148,1.85013,1.87289,52405.938084817,0
+GGT.US,D,20100128,000000,1.85854,1.86156,1.82965,1.85297,35570.705246268,0
+GGT.US,D,20100129,000000,1.8642,1.87289,1.83248,1.83248,30410.188422975,0
+GGT.US,D,20100201,000000,1.83248,1.88998,1.83248,1.88998,114978.26378662,0
+GGT.US,D,20100202,000000,1.89583,1.9014,1.88148,1.88998,75549.881555455,0
+GGT.US,D,20100203,000000,1.87864,1.90763,1.87864,1.90763,38675.277251413,0
+GGT.US,D,20100204,000000,1.87289,1.89583,1.80397,1.82701,123260.30012516,0
+GGT.US,D,20100205,000000,1.81285,1.81285,1.75204,1.79812,112151.20725925,0
+GGT.US,D,20100208,000000,1.79812,1.80944,1.77829,1.78093,71290.760425229,0
+GGT.US,D,20100209,000000,1.81285,1.84126,1.80944,1.81285,105406.09824227,0
+GGT.US,D,20100210,000000,1.81285,1.82701,1.79236,1.79236,54623.943468228,0
+GGT.US,D,20100211,000000,1.79236,1.82701,1.79236,1.82096,111957.37011256,0
+GGT.US,D,20100212,000000,1.81559,1.82701,1.81285,1.81813,45374.839835019,0
+GGT.US,D,20100216,000000,1.83248,1.86996,1.83248,1.86996,30605.084789044,0
+GGT.US,D,20100217,000000,1.89583,1.89857,1.88421,1.88743,49933.720050014,0
+GGT.US,D,20100218,000000,1.87289,1.89857,1.86996,1.89583,70510.115741574,0
+GGT.US,D,20100219,000000,1.87864,1.90452,1.86996,1.89319,67400.247639525,0
+GGT.US,D,20100222,000000,1.89319,1.89857,1.88743,1.88998,44824.045756999,0
+GGT.US,D,20100223,000000,1.89583,1.89583,1.86996,1.86996,17797.004036323,0
+GGT.US,D,20100224,000000,1.87581,1.89319,1.87581,1.88998,40031.078058847,0
+GGT.US,D,20100225,000000,1.8642,1.89857,1.85854,1.89857,36216.82906856,0
+GGT.US,D,20100226,000000,1.88743,1.92736,1.88743,1.89583,96252.324353332,0
+GGT.US,D,20100301,000000,1.88743,1.92736,1.88743,1.91302,62979.065944035,0
+GGT.US,D,20100302,000000,1.93331,1.96475,1.93331,1.94766,70444.444139964,0
+GGT.US,D,20100303,000000,1.95908,1.9706,1.95615,1.95615,23418.281290267,0
+GGT.US,D,20100304,000000,1.96475,1.9706,1.9505,1.95333,67286.911165778,0
+GGT.US,D,20100305,000000,1.96475,2.00195,1.96475,1.99364,98976.636600768,0
+GGT.US,D,20100308,000000,2.01337,2.07398,2.01337,2.05387,443630.73482472,0
+GGT.US,D,20100309,000000,2.04226,2.07984,2.02829,2.05652,85911.165538511,0
+GGT.US,D,20100310,000000,2.06832,2.08814,2.05953,2.08267,61276.900399077,0
+GGT.US,D,20100311,000000,2.07984,2.08267,2.04821,2.08267,87364.414528979,0
+GGT.US,D,20100312,000000,2.08267,2.09098,2.07681,2.08267,119648.3620366,0
+GGT.US,D,20100315,000000,2.08267,2.08814,2.07681,2.08267,61702.706590162,0
+GGT.US,D,20100316,000000,2.09098,2.12572,2.07984,2.10561,95779.912509492,0
+GGT.US,D,20100317,000000,2.12298,2.13139,2.12015,2.12298,94519.441446331,0
+GGT.US,D,20100318,000000,2.12298,2.13139,2.07398,2.11703,63691.920587318,0
+GGT.US,D,20100319,000000,2.13997,2.13997,2.08531,2.08814,137196.44951843,0
+GGT.US,D,20100322,000000,2.06832,2.09098,2.06832,2.08814,31735.271868364,0
+GGT.US,D,20100323,000000,2.09098,2.12015,2.09098,2.1141,76934.28128617,0
+GGT.US,D,20100324,000000,2.13139,2.15441,2.09693,2.09975,129074.3553064,0
+GGT.US,D,20100325,000000,2.12015,2.13997,2.11118,2.13704,26973.021532256,0
+GGT.US,D,20100326,000000,2.12572,2.12572,2.1141,2.1141,48113.981153787,0
+GGT.US,D,20100329,000000,2.12015,2.18029,2.12015,2.14289,87298.742927368,0
+GGT.US,D,20100330,000000,2.15441,2.16858,2.15441,2.16008,73654.938083191,0
+GGT.US,D,20100331,000000,2.15725,2.15725,2.1141,2.14289,118967.28397475,0
+GGT.US,D,20100401,000000,2.14564,2.16858,2.14564,2.15725,54790.240911015,0
+GGT.US,D,20100405,000000,2.17745,2.19746,2.17745,2.19746,35820.681020138,0
+GGT.US,D,20100406,000000,2.19746,2.22617,2.19746,2.22617,31161.174963968,0
+GGT.US,D,20100407,000000,2.24052,2.24052,2.23202,2.24052,93111.738889238,0
+GGT.US,D,20100408,000000,2.21191,2.22333,2.18604,2.20889,73195.23687192,0
+GGT.US,D,20100409,000000,2.20606,2.229,2.20606,2.229,35678.74562311,0
+GGT.US,D,20100412,000000,2.229,2.27223,2.229,2.26355,74914.34992697,0
+GGT.US,D,20100413,000000,2.25779,2.26063,2.229,2.24052,83344.676978815,0
+GGT.US,D,20100414,000000,2.24052,2.28367,2.24052,2.2779,53911.088824945,0
+GGT.US,D,20100415,000000,2.25779,2.28942,2.25779,2.26355,54986.196496464,0
+GGT.US,D,20100416,000000,2.26355,2.26355,2.24052,2.25222,57155.477788357,0
+GGT.US,D,20100419,000000,2.21758,2.24901,2.21758,2.24052,88193.78330415,0
+GGT.US,D,20100420,000000,2.26912,2.31227,2.25779,2.31227,113371.42798593,0
+GGT.US,D,20100421,000000,2.31227,2.31227,2.24344,2.26648,64868.713319395,0
+GGT.US,D,20100422,000000,2.2864,2.29499,2.26648,2.29244,39867.958274203,0
+GGT.US,D,20100423,000000,2.29377,2.35569,2.29377,2.35249,79174.530276577,0
+GGT.US,D,20100426,000000,2.35541,2.37005,2.34097,2.37005,67726.487208813,0
+GGT.US,D,20100427,000000,2.35541,2.35844,2.31227,2.3152,32306.19111462,0
+GGT.US,D,20100428,000000,2.31227,2.32964,2.28367,2.30387,119787.11977549,0
+GGT.US,D,20100429,000000,2.3152,2.34097,2.3067,2.33823,54961.834450706,0
+GGT.US,D,20100430,000000,2.35844,2.35844,2.32086,2.32369,47178.690440534,0
+GGT.US,D,20100503,000000,2.33238,2.35239,2.32369,2.33823,28512.067292568,0
+GGT.US,D,20100504,000000,2.32681,2.32681,2.27223,2.28074,76193.886938986,0
+GGT.US,D,20100505,000000,2.25496,2.26355,2.24618,2.24901,117727.9972992,0
+GGT.US,D,20100506,000000,2.23485,2.23485,2.10844,2.12572,83990.800801108,0
+GGT.US,D,20100507,000000,2.15441,2.16008,2.02499,2.05387,243856.66350758,0
+GGT.US,D,20100510,000000,2.13997,2.14289,2.09975,2.12015,90520.888283784,0
+GGT.US,D,20100511,000000,2.10844,2.19464,2.10268,2.13139,66747.768500947,0
+GGT.US,D,20100512,000000,2.16008,2.20889,2.0653,2.20889,64388.88693989,0
+GGT.US,D,20100513,000000,2.20606,2.23202,2.17443,2.20332,23140.765812495,0
+GGT.US,D,20100514,000000,2.18029,2.1833,2.13704,2.13997,19893.19919094,0
+GGT.US,D,20100517,000000,2.16575,2.16575,2.07077,2.10268,28094.734856531,0
+GGT.US,D,20100518,000000,2.10268,2.14564,2.05387,2.06255,52075.461638006,0
+GGT.US,D,20100519,000000,2.01942,2.05652,2.01073,2.05387,33490.398382362,0
+GGT.US,D,20100520,000000,2.04509,2.04509,1.9505,1.95333,52846.573347234,0
+GGT.US,D,20100521,000000,1.94766,1.99921,1.93898,1.97617,44409.890979104,0
+GGT.US,D,20100524,000000,1.9505,1.97353,1.93331,1.95908,40061.79542089,0
+GGT.US,D,20100525,000000,1.87289,1.94464,1.84126,1.9217,103308.84386827,0
+GGT.US,D,20100526,000000,1.94464,2.01073,1.93331,2.01073,36122.558543668,0
+GGT.US,D,20100527,000000,2.01073,2.05953,1.99638,2.05652,60536.506051894,0
+GGT.US,D,20100528,000000,2.0653,2.08531,2.04509,2.05387,13958.393000277,0
+GGT.US,D,20100601,000000,2.05387,2.06832,2.03093,2.04821,36809.991921812,0
+GGT.US,D,20100602,000000,2.0653,2.06832,2.03669,2.05652,23981.786000856,0
+GGT.US,D,20100603,000000,2.04226,2.09098,2.04226,2.09098,45809.11978115,0
+GGT.US,D,20100604,000000,2.02499,2.12572,2.02499,2.05387,108622.94750178,0
+GGT.US,D,20100607,000000,2.04509,2.04821,2.01073,2.01073,24056.990576894,0
+GGT.US,D,20100608,000000,2.00497,2.00497,1.94464,1.97617,34207.489903169,0
+GGT.US,D,20100609,000000,1.97353,2.03093,1.97353,1.98203,62490.765809483,0
+GGT.US,D,20100610,000000,1.97901,2.03669,1.97901,2.02829,37769.644680823,0
+GGT.US,D,20100611,000000,2.02829,2.10561,2.02829,2.05953,68351.426643489,0
+GGT.US,D,20100614,000000,2.05953,2.0653,2.04821,2.05652,38142.489902868,0
+GGT.US,D,20100615,000000,2.05387,2.09437,2.01942,2.05387,92066.289360382,0
+GGT.US,D,20100616,000000,2.04226,2.06255,1.99921,2.04226,88769.99864731,0
+GGT.US,D,20100617,000000,2.04821,2.06832,2.03961,2.06832,54825.195150581,0
+GGT.US,D,20100618,000000,2.06832,2.09693,2.06832,2.08531,21548.759083142,0
+GGT.US,D,20100621,000000,2.08531,2.09975,2.07077,2.07077,36141.624492522,0
+GGT.US,D,20100622,000000,2.07984,2.11118,2.02243,2.05953,123899.00941178,0
+GGT.US,D,20100623,000000,2.12298,2.12298,2.03961,2.05652,99274.277246775,0
+GGT.US,D,20100624,000000,2.05953,2.05953,1.9505,1.95908,111699.97980302,0
+GGT.US,D,20100625,000000,1.97617,2.03357,1.9505,2.02499,123240.17495692,0
+GGT.US,D,20100628,000000,2.01639,2.04509,2.01337,2.03357,92854.348579702,0
+GGT.US,D,20100629,000000,1.99364,1.99364,1.9217,1.92434,163015.98114499,0
+GGT.US,D,20100630,000000,1.90773,1.93492,1.88365,1.9015,32381.395690657,0
+GGT.US,D,20100701,000000,1.9014,1.9014,1.8356,1.89857,34979.660831778,0
+GGT.US,D,20100702,000000,1.9014,1.9014,1.86156,1.86156,40031.078058847,0
+GGT.US,D,20100706,000000,1.89583,1.9217,1.80105,1.8356,96843.368767823,0
+GGT.US,D,20100707,000000,1.85013,1.89857,1.85013,1.88998,57632.12650972,0
+GGT.US,D,20100708,000000,1.89857,1.91896,1.89583,1.91896,43167.426645417,0
+GGT.US,D,20100709,000000,1.93898,1.9505,1.88148,1.94464,55570.88559467,0
+GGT.US,D,20100712,000000,1.94464,1.9621,1.91604,1.95615,23870.567965871,0
+GGT.US,D,20100713,000000,1.98203,2.00798,1.93898,2.00798,81802.45356036,0
+GGT.US,D,20100714,000000,1.99061,1.99921,1.96475,1.98496,48947.586806482,0
+GGT.US,D,20100715,000000,1.98203,2.01942,1.9621,1.98496,53840.12112643,0
+GGT.US,D,20100716,000000,1.96749,1.96749,1.93898,1.95333,19670.76312097,0
+GGT.US,D,20100719,000000,1.92434,1.9505,1.9217,1.9505,67379.063251908,0
+GGT.US,D,20100720,000000,1.93596,1.95615,1.93596,1.95333,41607.196497488,0
+GGT.US,D,20100721,000000,1.95333,1.95333,1.94464,1.94766,57712.627182661,0
+GGT.US,D,20100722,000000,1.9505,1.99364,1.9505,1.98496,394943.71598592,0
+GGT.US,D,20100723,000000,1.99638,2.01942,1.98807,2.00798,38324.675636367,0
+GGT.US,D,20100726,000000,2.03357,2.05104,2.03357,2.05104,5218.7738892371,0
+GGT.US,D,20100727,000000,2.05104,2.07984,2.05104,2.06255,68644.830411973,0
+GGT.US,D,20100728,000000,2.0653,2.06832,2.05104,2.05652,29360.502016595,0
+GGT.US,D,20100729,000000,2.11118,2.1141,2.02243,2.04226,38315.142661939,0
+GGT.US,D,20100730,000000,2.03669,2.04509,2.00798,2.04226,33316.68640391,0
+GGT.US,D,20100802,000000,2.0653,2.10561,2.04821,2.08531,30665.460293749,0
+GGT.US,D,20100803,000000,2.09437,2.12572,2.07077,2.11118,160090.41721521,0
+GGT.US,D,20100804,000000,2.13704,2.13704,2.11118,2.12572,75342.274556817,0
+GGT.US,D,20100805,000000,2.15725,2.15725,2.12572,2.14564,157307.84790183,0
+GGT.US,D,20100806,000000,2.13139,2.14856,2.12572,2.14856,58176.565271456,0
+GGT.US,D,20100809,000000,2.1833,2.2003,2.15441,2.18029,468927.01207716,0
+GGT.US,D,20100810,000000,2.17443,2.1833,2.15158,2.17178,429000.79673702,0
+GGT.US,D,20100811,000000,2.14856,2.14856,2.09693,2.09975,481672.59888642,0
+GGT.US,D,20100812,000000,2.08267,2.08814,2.00195,2.00497,279151.97171484,0
+GGT.US,D,20100813,000000,2.00195,2.06832,2.00195,2.0653,77770.005377627,0
+GGT.US,D,20100816,000000,2.05387,2.05387,2.03093,2.04509,108697.09285844,0
+GGT.US,D,20100817,000000,2.03961,2.08814,2.03961,2.07398,86328.497974549,0
+GGT.US,D,20100818,000000,2.07398,2.09693,2.0653,2.09693,54458.705244822,0
+GGT.US,D,20100819,000000,2.09693,2.1141,2.07077,2.08267,200713.59890792,0
+GGT.US,D,20100820,000000,2.07681,2.07984,2.02243,2.06832,266106.62582081,0
+GGT.US,D,20100823,000000,2.05953,2.07681,2.05652,2.05652,94426.230140821,0
+GGT.US,D,20100824,000000,2.02243,2.03961,1.98807,2.01073,111187.31762272,0
+GGT.US,D,20100825,000000,2.00497,2.01639,1.97617,2.01073,91742.168229855,0
+GGT.US,D,20100826,000000,2.02829,2.03669,1.95333,1.95908,138534.2435964,0
+GGT.US,D,20100827,000000,1.9419,2.00195,1.93596,1.99364,140808.38760698,0
+GGT.US,D,20100830,000000,1.96749,2.01073,1.96749,1.98496,86287.188418697,0
+GGT.US,D,20100831,000000,1.98524,2.03489,1.98524,2.01451,62622.109012703,0
+GGT.US,D,20100901,000000,2.01639,2.07681,2.01337,2.05104,45840.896362574,0
+GGT.US,D,20100902,000000,2.05953,2.09437,2.05953,2.09437,49698.573347474,0
+GGT.US,D,20100903,000000,2.12572,2.13139,2.08531,2.09975,64379.353965462,0
+GGT.US,D,20100907,000000,2.09975,2.12015,2.0653,2.11118,107897.38222593,0
+GGT.US,D,20100908,000000,2.12298,2.12298,2.09437,2.10844,112778.26513269,0
+GGT.US,D,20100909,000000,2.10844,2.15441,2.10844,2.13704,150458.93538552,0
+GGT.US,D,20100910,000000,2.12572,2.18029,2.12015,2.15441,102217.84790604,0
+GGT.US,D,20100913,000000,2.16008,2.20606,2.15441,2.16858,240254.25839345,0
+GGT.US,D,20100914,000000,2.09693,2.15158,2.09693,2.14856,147977.18437629,0
+GGT.US,D,20100915,000000,2.14856,2.16282,2.10844,2.11703,144180.94211548,0
+GGT.US,D,20100916,000000,2.1141,2.1141,2.09693,2.09975,35065.457601623,0
+GGT.US,D,20100917,000000,2.09975,2.10844,2.09437,2.10844,37352.312244786,0
+GGT.US,D,20100920,000000,2.13139,2.16008,2.13139,2.15725,105359.49258951,0
+GGT.US,D,20100921,000000,2.16008,2.16008,2.13431,2.14564,12496.670254763,0
+GGT.US,D,20100922,000000,2.14289,2.16858,2.12845,2.15158,42698.192459719,0
+GGT.US,D,20100923,000000,2.15725,2.16282,2.13704,2.14856,90534.658135734,0
+GGT.US,D,20100924,000000,2.20332,2.20332,2.17745,2.19464,178497.53161487,0
+GGT.US,D,20100927,000000,2.18029,2.20606,2.18029,2.20606,134104.58814586,0
+GGT.US,D,20100928,000000,2.2003,2.21191,2.16282,2.21191,74130.527585173,0
+GGT.US,D,20100929,000000,2.20332,2.21455,2.1833,2.2003,83886.997301789,0
+GGT.US,D,20100930,000000,2.20285,2.21153,2.17613,2.1852,20969.366081841,0
+GGT.US,D,20101001,000000,2.1833,2.2003,2.16008,2.19181,57426.637949843,0
+GGT.US,D,20101004,000000,2.17745,2.20889,2.15158,2.18029,49530.157465926,0
+GGT.US,D,20101005,000000,2.20332,2.21758,2.2003,2.21455,139075.50469999,0
+GGT.US,D,20101006,000000,2.23202,2.24052,2.19746,2.229,100864.16553737,0
+GGT.US,D,20101007,000000,2.24052,2.26063,2.21758,2.22617,46682.975770316,0
+GGT.US,D,20101008,000000,2.22041,2.25222,2.21455,2.23202,63254.462983045,0
+GGT.US,D,20101011,000000,2.23485,2.2864,2.23485,2.26355,50335.164195339,0
+GGT.US,D,20101012,000000,2.27498,2.28074,2.21455,2.28074,90691.422604094,0
+GGT.US,D,20101013,000000,2.29811,2.29811,2.28074,2.29244,103406.2920513,0
+GGT.US,D,20101014,000000,2.28074,2.29811,2.27223,2.28074,55838.868098014,0
+GGT.US,D,20101015,000000,2.29499,2.29811,2.27498,2.29499,44338.92328059,0
+GGT.US,D,20101018,000000,2.27498,2.30084,2.27498,2.30084,80410.639293979,0
+GGT.US,D,20101019,000000,2.29244,2.29811,2.21758,2.24618,82559.795417638,0
+GGT.US,D,20101020,000000,2.24901,2.2864,2.24901,2.2779,62079.78868973,0
+GGT.US,D,20101021,000000,2.29811,2.32964,2.25496,2.29811,39901.853294388,0
+GGT.US,D,20101022,000000,2.32681,2.33238,2.30084,2.32964,43403.632567337,0
+GGT.US,D,20101025,000000,2.34097,2.34097,2.30084,2.30084,106202.63121664,0
+GGT.US,D,20101026,000000,2.30084,2.32369,2.29811,2.31803,38315.142661939,0
+GGT.US,D,20101027,000000,2.31227,2.31227,2.28074,2.30943,12581.407805228,0
+GGT.US,D,20101028,000000,2.3152,2.32086,2.29244,2.30387,33619.623146821,0
+GGT.US,D,20101029,000000,2.31123,2.34239,2.31123,2.33285,32100.702554743,0
+GGT.US,D,20101101,000000,2.34097,2.35239,2.31227,2.32086,19515.057871992,0
+GGT.US,D,20101102,000000,2.34097,2.35844,2.34097,2.35541,54793.418569157,0
+GGT.US,D,20101103,000000,2.35541,2.36401,2.32681,2.35541,83369.039024574,0
+GGT.US,D,20101104,000000,2.37269,2.41584,2.37269,2.40696,111266.75907628,0
+GGT.US,D,20101105,000000,2.40413,2.42717,2.38704,2.3928,60234.628528364,0
+GGT.US,D,20101108,000000,2.37845,2.40998,2.37562,2.39582,42783.989229565,0
+GGT.US,D,20101109,000000,2.40413,2.43292,2.38138,2.40139,97023.43606256,0
+GGT.US,D,20101110,000000,2.40139,2.42717,2.38704,2.4215,49159.430682643,0
+GGT.US,D,20101111,000000,2.4215,2.4215,2.37269,2.40696,79132.161501345,0
+GGT.US,D,20101112,000000,2.38138,2.3843,2.32086,2.34692,48213.547775582,0
+GGT.US,D,20101115,000000,2.36683,2.37269,2.34956,2.34956,86666.388957026,0
+GGT.US,D,20101116,000000,2.34097,2.34097,2.29811,2.32369,67258.312242496,0
+GGT.US,D,20101117,000000,2.32086,2.32086,2.2779,2.28367,89866.290706445,0
+GGT.US,D,20101118,000000,2.30943,2.36126,2.30943,2.32681,16404.130550561,0
+GGT.US,D,20101119,000000,2.34956,2.35239,2.30084,2.34097,89475.438754927,0
+GGT.US,D,20101122,000000,2.35541,2.36126,2.32964,2.35844,92023.92058515,0
+GGT.US,D,20101123,000000,2.34956,2.34956,2.32681,2.33823,48553.557196822,0
+GGT.US,D,20101124,000000,2.32681,2.37269,2.32681,2.35541,55525.339161294,0
+GGT.US,D,20101126,000000,2.35541,2.36126,2.34692,2.35541,30859.297440438,0
+GGT.US,D,20101129,000000,2.37269,2.37269,2.3438,2.37269,45959.528933225,0
+GGT.US,D,20101130,000000,2.35249,2.37042,2.32907,2.34692,20154.826377999,0
+GGT.US,D,20101201,000000,2.38138,2.39582,2.37005,2.37845,45065.547775823,0
+GGT.US,D,20101202,000000,2.38138,2.3928,2.38138,2.38704,130608.10496981,0
+GGT.US,D,20101203,000000,2.38704,2.39582,2.3843,2.3843,318939.42931609,0
+GGT.US,D,20101206,000000,2.3843,2.40998,2.37005,2.39846,54505.310897577,0
+GGT.US,D,20101207,000000,2.41309,2.43595,2.39846,2.40998,96770.282630547,0
+GGT.US,D,20101208,000000,2.42717,2.42717,2.3843,2.39582,39773.687749311,0
+GGT.US,D,20101209,000000,2.43595,2.43595,2.39582,2.41866,84762.971729717,0
+GGT.US,D,20101210,000000,2.32964,2.34956,2.28367,2.34956,393091.14128889,0
+GGT.US,D,20101213,000000,2.35541,2.35541,2.30084,2.30084,282442.966331,0
+GGT.US,D,20101214,000000,2.30084,2.31227,2.28074,2.29244,174589.01209969,0
+GGT.US,D,20101215,000000,2.2779,2.2864,2.25496,2.26355,72043.865404983,0
+GGT.US,D,20101216,000000,2.25553,2.27913,2.23504,2.2762,140153.79002965,0
+GGT.US,D,20101217,000000,2.28074,2.31803,2.2779,2.3152,71497.308204487,0
+GGT.US,D,20101220,000000,2.35239,2.35239,2.28074,2.3067,237573.37414063,0
+GGT.US,D,20101221,000000,2.30387,2.34692,2.30387,2.33238,91200.907126263,0
+GGT.US,D,20101222,000000,2.33238,2.37005,2.3152,2.36683,139480.12650345,0
+GGT.US,D,20101223,000000,2.35844,2.37005,2.34097,2.37005,30128.436067681,0
+GGT.US,D,20101227,000000,2.36401,2.36401,2.33238,2.3438,36014.518166826,0
+GGT.US,D,20101228,000000,2.36126,2.36126,2.32369,2.35541,21462.962313296,0
+GGT.US,D,20101229,000000,2.3455,2.43604,2.33313,2.34842,105401.86136474,0
+GGT.US,D,20101230,000000,2.35126,2.36344,2.34842,2.3606,32164.255717591,0
+GGT.US,D,20101231,000000,2.36683,2.37373,2.35437,2.35721,15461.425301643,0
+GGT.US,D,20110103,000000,2.37269,2.39582,2.37269,2.37562,24008.266485376,0
+GGT.US,D,20110104,000000,2.37845,2.39846,2.37845,2.38977,48533.432028586,0
+GGT.US,D,20110105,000000,2.38977,2.40998,2.34956,2.38977,93878.613720943,0
+GGT.US,D,20110106,000000,2.40139,2.42453,2.38704,2.40998,62271.507397656,0
+GGT.US,D,20110107,000000,2.40998,2.40998,2.37845,2.3843,45603.631221274,0
+GGT.US,D,20110110,000000,2.3843,2.39582,2.37005,2.37845,42363.479135384,0
+GGT.US,D,20110111,000000,2.38704,2.38977,2.38138,2.3843,53455.624491198,0
+GGT.US,D,20110112,000000,2.3928,2.39846,2.38977,2.39846,31288.281289665,0
+GGT.US,D,20110113,000000,2.39846,2.40998,2.3928,2.39582,38334.208610793,0
+GGT.US,D,20110114,000000,2.38704,2.41309,2.37845,2.39846,55073.05248569,0
+GGT.US,D,20110118,000000,2.39846,2.42717,2.38704,2.42717,89257.239562481,0
+GGT.US,D,20110119,000000,2.42717,2.44161,2.40139,2.40696,77997.737544501,0
+GGT.US,D,20110120,000000,2.40139,2.40139,2.38977,2.40139,15232.633915388,0
+GGT.US,D,20110121,000000,2.40139,2.47343,2.40139,2.42717,147168.99998874,0
+GGT.US,D,20110124,000000,2.42972,2.44161,2.40998,2.4215,67787.9219329,0
+GGT.US,D,20110125,000000,2.41584,2.43292,2.41309,2.42972,69001.787343305,0
+GGT.US,D,20110126,000000,2.44161,2.45322,2.42717,2.45049,79401.20322407,0
+GGT.US,D,20110127,000000,2.47616,2.48749,2.47021,2.47343,96717.321661506,0
+GGT.US,D,20110128,000000,2.47021,2.47021,2.41584,2.43595,59499.530278083,0
+GGT.US,D,20110131,000000,2.42858,2.44491,2.41914,2.44491,21366.573349643,0
+GGT.US,D,20110201,000000,2.44747,2.48173,2.44747,2.46738,37362.904438594,0
+GGT.US,D,20110202,000000,2.46738,2.47616,2.46455,2.47616,31258.623147001,0
+GGT.US,D,20110203,000000,2.46738,2.49353,2.45596,2.49353,29313.89636384,0
+GGT.US,D,20110204,000000,2.49617,2.49617,2.48173,2.48173,48234.732163199,0
+GGT.US,D,20110207,000000,2.50486,2.50486,2.48173,2.48475,127157.16822714,0
+GGT.US,D,20110208,000000,2.49617,2.50486,2.48173,2.49353,85137.935390522,0
+GGT.US,D,20110209,000000,2.48749,2.50184,2.47021,2.49042,43332.664868823,0
+GGT.US,D,20110210,000000,2.47909,2.48475,2.46172,2.47909,24966.860025006,0
+GGT.US,D,20110211,000000,2.47343,2.50184,2.47343,2.49042,78409.773883634,0
+GGT.US,D,20110214,000000,2.4992,2.52186,2.4992,2.52186,60976.082094929,0
+GGT.US,D,20110215,000000,2.52186,2.5279,2.4992,2.51346,90557.960962112,0
+GGT.US,D,20110216,000000,2.52488,2.54508,2.52488,2.54508,54899.340507238,0
+GGT.US,D,20110218,000000,2.57388,2.58246,2.56236,2.57935,130279.74696177,0
+GGT.US,D,20110222,000000,2.54772,2.56509,2.51346,2.54508,144216.95557442,0
+GGT.US,D,20110223,000000,2.54772,2.58813,2.48749,2.50761,129179.2180251,0
+GGT.US,D,20110224,000000,2.48173,2.51941,2.45596,2.49042,225380.69984816,0
+GGT.US,D,20110225,000000,2.49353,2.52186,2.48749,2.48749,194433.48719912,0
+GGT.US,D,20110228,000000,2.49353,2.53866,2.4873,2.52073,298520.85731227,0
+GGT.US,D,20110301,000000,2.50553,2.52035,2.48787,2.51723,110564.4966268,0
+GGT.US,D,20110302,000000,2.5143,2.5143,2.48485,2.5143,170250.4495159,0
+GGT.US,D,20110303,000000,2.53187,2.54376,2.52328,2.53498,223728.3176141,0
+GGT.US,D,20110304,000000,2.53498,2.53782,2.5143,2.52885,64189.753696297,0
+GGT.US,D,20110307,000000,2.52488,2.5363,2.49353,2.52186,126387.1157373,0
+GGT.US,D,20110308,000000,2.52186,2.52488,2.50486,2.50761,104311.92462189,0
+GGT.US,D,20110309,000000,2.50873,2.52885,2.49967,2.50873,92108.658135615,0
+GGT.US,D,20110310,000000,2.47021,2.49675,2.46446,2.47343,152741.55315116,0
+GGT.US,D,20110311,000000,2.48192,2.48485,2.45568,2.47021,216194.09015841,0
+GGT.US,D,20110314,000000,2.44095,2.47616,2.42905,2.47021,154837.74830578,0
+GGT.US,D,20110315,000000,2.44095,2.45861,2.38789,2.44983,158443.33107804,0
+GGT.US,D,20110316,000000,2.45568,2.45568,2.39686,2.42905,132074.06459286,0
+GGT.US,D,20110317,000000,2.44218,2.46332,2.39686,2.39686,124890.43875221,0
+GGT.US,D,20110318,000000,2.40866,2.45275,2.38487,2.39969,122376.91116156,0
+GGT.US,D,20110321,000000,2.41744,2.51156,2.41744,2.47343,646239.2772049,0
+GGT.US,D,20110322,000000,2.47343,2.56443,2.47343,2.48787,1808481.5126475,0
+GGT.US,D,20110323,000000,2.47909,2.47909,2.44661,2.47909,1167284.1196953,0
+GGT.US,D,20110324,000000,2.47909,2.48787,2.46143,2.48192,1795280.4615046,0
+GGT.US,D,20110325,000000,2.29084,2.30859,2.26157,2.2645,1606430.1196617,0
+GGT.US,D,20110328,000000,2.2762,2.28499,2.2645,2.27327,475746.2664508,0
+GGT.US,D,20110329,000000,2.2645,2.288,2.2645,2.27913,196727.75637794,0
+GGT.US,D,20110330,000000,2.29084,2.29679,2.26724,2.29084,230707.51411423,0
+GGT.US,D,20110331,000000,2.29565,2.30868,2.26969,2.29565,340769.94075454,0
+GGT.US,D,20110401,000000,2.30859,2.3117,2.29679,2.30547,263507.30146031,0
+GGT.US,D,20110404,000000,2.3117,2.31727,2.288,2.30547,320338.65811814,0
+GGT.US,D,20110405,000000,2.29679,2.31434,2.29679,2.29981,250207.7429149,0
+GGT.US,D,20110406,000000,2.32341,2.32341,2.29679,2.30264,211342.86539432,0
+GGT.US,D,20110407,000000,2.29084,2.29981,2.27913,2.28499,390054.35932411,0
+GGT.US,D,20110408,000000,2.29981,2.29981,2.27045,2.2762,521389.08878916,0
+GGT.US,D,20110411,000000,2.288,2.288,2.26157,2.28215,304668.56659848,0
+GGT.US,D,20110412,000000,2.27045,2.2762,2.25855,2.27327,221293.17225762,0
+GGT.US,D,20110413,000000,2.288,2.288,2.2526,2.26157,244362.9703716,0
+GGT.US,D,20110414,000000,2.2526,2.25855,2.24694,2.25553,221203.13861025,0
+GGT.US,D,20110415,000000,2.26157,2.2645,2.24694,2.26157,272411.09957538,0
+GGT.US,D,20110418,000000,2.25855,2.25855,2.22617,2.2408,221230.67831415,0
+GGT.US,D,20110419,000000,2.24382,2.27045,2.24382,2.27045,306210.79001694,0
+GGT.US,D,20110420,000000,2.30859,2.30859,2.28215,2.29084,359695.01343141,0
+GGT.US,D,20110421,000000,2.29679,2.29981,2.28499,2.288,262481.97709969,0
+GGT.US,D,20110425,000000,2.288,2.30859,2.288,2.30547,779810.01878283,0
+GGT.US,D,20110426,000000,2.3117,2.33804,2.3117,2.33219,587717.4064153,0
+GGT.US,D,20110427,000000,2.3353,2.34361,2.3117,2.34361,516982.736165,0
+GGT.US,D,20110428,000000,2.34078,2.34692,2.33804,2.34078,439452.11436743,0
+GGT.US,D,20110429,000000,2.33786,2.37987,2.33786,2.36363,958622.13855381,0
+GGT.US,D,20110502,000000,2.38204,2.43217,2.38204,2.40866,570808.0282201,0
+GGT.US,D,20110503,000000,2.39384,2.39384,2.38204,2.3877,226591.38760042,0
+GGT.US,D,20110504,000000,2.40253,2.40253,2.36448,2.36448,270472.7281085,0
+GGT.US,D,20110505,000000,2.34248,2.34842,2.32436,2.33313,537970.10897632,0
+GGT.US,D,20110506,000000,2.34692,2.35569,2.32341,2.32624,623147.23548392,0
+GGT.US,D,20110509,000000,2.32341,2.36741,2.30859,2.34956,1535875.5167061,0
+GGT.US,D,20110510,000000,2.34692,2.38204,2.34361,2.38204,1030096.143932,0
+GGT.US,D,20110511,000000,2.36655,2.37873,2.34248,2.36344,420296.13186554,0
+GGT.US,D,20110512,000000,2.35249,2.37609,2.34361,2.36448,198121.68908309,0
+GGT.US,D,20110513,000000,2.37042,2.37326,2.34078,2.35249,228591.19379138,0
+GGT.US,D,20110516,000000,2.35249,2.36448,2.31727,2.32341,435722.60292761,0
+GGT.US,D,20110517,000000,2.3117,2.35249,2.30264,2.32907,221028.36741242,0
+GGT.US,D,20110518,000000,2.32341,2.34692,2.32039,2.34361,196544.51142506,0
+GGT.US,D,20110519,000000,2.34078,2.36448,2.34078,2.35881,122282.64063667,0
+GGT.US,D,20110520,000000,2.35126,2.36655,2.32436,2.35457,227500.19782915,0
+GGT.US,D,20110523,000000,2.32907,2.34361,2.31727,2.33219,227715.21936345,0
+GGT.US,D,20110524,000000,2.33804,2.36448,2.33804,2.34692,287770.83981646,0
+GGT.US,D,20110525,000000,2.33219,2.35569,2.32907,2.35249,189485.87347137,0
+GGT.US,D,20110526,000000,2.35881,2.37042,2.34078,2.36741,190913.7011967,0
+GGT.US,D,20110527,000000,2.36976,2.3877,2.36976,2.3877,226752.3889463,0
+GGT.US,D,20110531,000000,2.38921,2.40451,2.38591,2.39828,143984.98653002,0
+GGT.US,D,20110601,000000,2.39081,2.39686,2.32341,2.34361,168246.40644742,0
+GGT.US,D,20110602,000000,2.34692,2.37609,2.34361,2.37042,173267.10631244,0
+GGT.US,D,20110603,000000,2.33634,2.36344,2.33634,2.3455,150562.73888484,0
+GGT.US,D,20110606,000000,2.35126,2.35126,2.32124,2.32124,283522.31088005,0
+GGT.US,D,20110607,000000,2.31529,2.3455,2.31529,2.33936,134484.84790357,0
+GGT.US,D,20110608,000000,2.32738,2.33039,2.31227,2.32436,104219.77253577,0
+GGT.US,D,20110609,000000,2.32124,2.35126,2.30915,2.34842,332192.38220876,0
+GGT.US,D,20110610,000000,2.33936,2.33936,2.29414,2.31831,455626.39431236,0
+GGT.US,D,20110613,000000,2.31831,2.32436,2.26393,2.28215,284151.48719225,0
+GGT.US,D,20110614,000000,2.29102,2.33634,2.26997,2.32436,228732.06996903,0
+GGT.US,D,20110615,000000,2.32124,2.32124,2.26997,2.27299,135002.80618078,0
+GGT.US,D,20110616,000000,2.26157,2.31434,2.18689,2.28942,145808.96230378,0
+GGT.US,D,20110617,000000,2.29717,2.29717,2.27299,2.27611,72416.710627027,0
+GGT.US,D,20110620,000000,2.28499,2.30915,2.27299,2.29717,187711.68100851,0
+GGT.US,D,20110621,000000,2.29414,2.34842,2.29414,2.34842,149138.08881766,0
+GGT.US,D,20110622,000000,2.35126,2.3574,2.34248,2.35126,226367.89231107,0
+GGT.US,D,20110623,000000,2.34842,2.34842,2.30018,2.32124,254153.33510841,0
+GGT.US,D,20110624,000000,2.3455,2.35457,2.3032,2.31831,193325.54372679,0
+GGT.US,D,20110627,000000,2.30915,2.33634,2.30632,2.33313,336123.14533093,0
+GGT.US,D,20110628,000000,2.32436,2.35126,2.32436,2.35126,338904.65542493,0
+GGT.US,D,20110629,000000,2.35457,2.38204,2.3455,2.38204,130923.75234529,0
+GGT.US,D,20110630,000000,2.37042,2.40592,2.37042,2.40592,199270.94211126,0
+GGT.US,D,20110701,000000,2.39988,2.43915,2.39073,2.43915,240288.15341364,0
+GGT.US,D,20110705,000000,2.42415,2.44218,2.42084,2.43292,112574.89501157,0
+GGT.US,D,20110706,000000,2.43887,2.43887,2.41697,2.42934,34189.483173695,0
+GGT.US,D,20110707,000000,2.43915,2.45408,2.42962,2.44218,383383.39566379,0
+GGT.US,D,20110708,000000,2.42962,2.43915,2.41499,2.43292,60285.471058642,0
+GGT.US,D,20110711,000000,2.41499,2.41499,2.36655,2.39073,215501.36068337,0
+GGT.US,D,20110712,000000,2.37873,2.39073,2.3574,2.36655,153266.92596404,0
+GGT.US,D,20110713,000000,2.36976,2.39988,2.36344,2.38478,185616.54507328,0
+GGT.US,D,20110714,000000,2.39384,2.39988,2.37269,2.37269,128305.36203594,0
+GGT.US,D,20110715,000000,2.37269,2.38478,2.34842,2.3574,42346.531625292,0
+GGT.US,D,20110718,000000,2.36976,2.37269,2.33313,2.35457,106951.49931887,0
+GGT.US,D,20110719,000000,2.35787,2.40762,2.35787,2.38921,215800.06054875,0
+GGT.US,D,20110720,000000,2.4029,2.4029,2.36344,2.3877,69406.409146773,0
+GGT.US,D,20110721,000000,2.39686,2.42084,2.3877,2.40894,267813.0282433,0
+GGT.US,D,20110722,000000,2.39686,2.40592,2.3877,2.4029,130292.45759433,0
+GGT.US,D,20110725,000000,2.36344,2.40592,2.36344,2.39988,42155.872136747,0
+GGT.US,D,20110726,000000,2.38591,2.40139,2.36721,2.39828,83183.675632932,0
+GGT.US,D,20110727,000000,2.36976,2.38478,2.33039,2.34842,159074.62582901,0
+GGT.US,D,20110728,000000,2.36108,2.36401,2.3236,2.35154,91164.893667315,0
+GGT.US,D,20110729,000000,2.34239,2.3455,2.28017,2.3236,185204.50873414,0
+GGT.US,D,20110801,000000,2.33936,2.36344,2.29414,2.33039,100168.25840418,0
+GGT.US,D,20110802,000000,2.31727,2.32681,2.24278,2.26762,220612.09419576,0
+GGT.US,D,20110803,000000,2.25496,2.26704,2.22475,2.26101,467595.57331548,0
+GGT.US,D,20110804,000000,2.24278,2.24278,2.14649,2.14649,295802.90038113,0
+GGT.US,D,20110805,000000,2.15517,2.17943,1.93492,2.09513,513182.25702667,0
+GGT.US,D,20110808,000000,1.9015,2.00459,1.9015,1.91094,417840.86134083,0
+GGT.US,D,20110809,000000,1.91679,1.97702,1.8203,1.97702,271178.16821612,0
+GGT.US,D,20110810,000000,1.97702,1.99231,1.91971,1.92576,202644.55583914,0
+GGT.US,D,20110811,000000,1.98013,2.04056,1.94096,2.01035,351381.20051146,0
+GGT.US,D,20110812,000000,2.04056,2.05264,2.02272,2.02857,108625.06594054,0
+GGT.US,D,20110815,000000,2.06161,2.09513,2.05576,2.09513,225200.63255342,0
+GGT.US,D,20110816,000000,2.06784,2.08578,2.04368,2.07672,197462.85462822,0
+GGT.US,D,20110817,000000,2.0889,2.11005,2.06784,2.08578,160134.90442919,0
+GGT.US,D,20110818,000000,2.01035,2.01035,1.9621,1.98326,416110.09687259,0
+GGT.US,D,20110819,000000,1.98013,2.02857,1.95597,1.96805,158713.43202016,0
+GGT.US,D,20110822,000000,2.00147,2.0196,1.94096,1.97098,304893.12110721,0
+GGT.US,D,20110823,000000,2.00147,2.04056,1.97098,2.0315,141979.88424216,0
+GGT.US,D,20110824,000000,2.04368,2.05264,2.02272,2.05264,57187.254369781,0
+GGT.US,D,20110825,000000,2.06784,2.08578,2.0196,2.02857,144100.44144254,0
+GGT.US,D,20110826,000000,2.03442,2.09333,1.99704,2.07483,227600.82367033,0
+GGT.US,D,20110829,000000,2.11005,2.12817,2.08276,2.10693,211960.39029333,0
+GGT.US,D,20110830,000000,2.11306,2.13421,2.10079,2.12524,249084.97037124,0
+GGT.US,D,20110831,000000,2.13997,2.17887,2.13043,2.16584,156520.84790188,0
+GGT.US,D,20110901,000000,2.16754,2.18236,2.13704,2.14007,214140.26377903,0
+GGT.US,D,20110902,000000,2.10098,2.11099,2.08493,2.09787,104613.80214543,0
+GGT.US,D,20110906,000000,2.04056,2.08417,2.02829,2.08417,88617.471056473,0
+GGT.US,D,20110907,000000,2.10287,2.12137,2.0872,2.11222,178565.32165524,0
+GGT.US,D,20110908,000000,2.10599,2.10599,2.07171,2.07794,118424.96365177,0
+GGT.US,D,20110909,000000,2.05925,2.07483,2.01583,2.0467,149657.10631425,0
+GGT.US,D,20110912,000000,2.03442,2.05302,1.98788,2.03753,345382.84115795,0
+GGT.US,D,20110913,000000,2.05302,2.06237,2.03122,2.04056,109224.58411008,0
+GGT.US,D,20110914,000000,2.03753,2.10901,2.03753,2.08417,130177.00268183,0
+GGT.US,D,20110915,000000,2.11533,2.11533,2.0872,2.11222,91530.324353693,0
+GGT.US,D,20110916,000000,2.13101,2.13696,2.10287,2.11222,125022.84117481,0
+GGT.US,D,20110919,000000,2.09655,2.09655,2.05302,2.09032,180495.21936707,0
+GGT.US,D,20110920,000000,2.07483,2.11533,2.07171,2.07483,120432.1843784,0
+GGT.US,D,20110921,000000,2.09032,2.09032,2.01271,2.01583,264777.3054979,0
+GGT.US,D,20110922,000000,1.97523,1.97523,1.91943,1.94747,381565.77520632,0
+GGT.US,D,20110923,000000,1.96909,1.97825,1.93812,1.97825,251022.28261874,0
+GGT.US,D,20110926,000000,1.99373,2.03122,1.95361,2.02829,266908.45489208,0
+GGT.US,D,20110927,000000,2.06548,2.07794,2.01847,2.02829,308366.30145688,0
+GGT.US,D,20110928,000000,2.03442,2.04368,1.97825,1.97825,192681.53834325,0
+GGT.US,D,20110929,000000,2.03442,2.03442,1.94747,1.98146,61133.905782668,0
+GGT.US,D,20110930,000000,1.96305,1.97627,1.92982,1.92982,59340.647370962,0
+GGT.US,D,20111003,000000,1.91632,1.92556,1.83522,1.84456,103358.62717917,0
+GGT.US,D,20111004,000000,1.82285,1.86023,1.77915,1.86023,111584.52489052,0
+GGT.US,D,20111005,000000,1.83522,1.89753,1.82587,1.88167,244174.42932182,0
+GGT.US,D,20111006,000000,1.88507,1.90989,1.86949,1.90357,351154.52756397,0
+GGT.US,D,20111007,000000,1.91943,1.93171,1.88507,1.89753,218357.01613403,0
+GGT.US,D,20111010,000000,1.93473,1.96909,1.90687,1.9505,87582.613721425,0
+GGT.US,D,20111011,000000,1.95361,1.98146,1.94747,1.97523,124592.79810621,0
+GGT.US,D,20111012,000000,1.99704,2.03442,1.99704,2.00317,109379.23013968,0
+GGT.US,D,20111013,000000,1.98466,2.01583,1.97523,2.0095,108538.20995132,0
+GGT.US,D,20111014,000000,2.01271,2.0467,2.01271,2.04056,34793.238220755,0
+GGT.US,D,20111017,000000,2.05302,2.05302,2.00317,2.00317,109271.18976283,0
+GGT.US,D,20111018,000000,1.98788,2.06548,1.98466,2.05302,135284.55853608,0
+GGT.US,D,20111019,000000,2.0467,2.06237,2.01847,2.02829,107929.15880735,0
+GGT.US,D,20111020,000000,2.02168,2.04368,2.00629,2.01847,186613.27051061,0
+GGT.US,D,20111021,000000,2.03753,2.06548,2.03442,2.05009,194720.53565131,0
+GGT.US,D,20111024,000000,2.05009,2.09975,2.05009,2.08097,272366.61236139,0
+GGT.US,D,20111025,000000,2.08172,2.08172,2.03641,2.03961,163806.15880307,0
+GGT.US,D,20111026,000000,2.06548,2.06548,2.01847,2.05925,128647.48989594,0
+GGT.US,D,20111027,000000,2.09655,2.13393,2.09333,2.11222,647687.23009847,0
+GGT.US,D,20111028,000000,2.09032,2.1276,2.09032,2.1276,339738.26107763,0
+GGT.US,D,20111031,000000,2.09975,2.10645,2.06964,2.07993,78471.208607722,0
+GGT.US,D,20111101,000000,2.02639,2.03961,1.99751,2.01035,318473.37278854,0
+GGT.US,D,20111102,000000,2.03753,2.05302,1.98788,2.01271,208728.71196248,0
+GGT.US,D,20111103,000000,2.03961,2.07209,2.02347,2.05887,439674.55043741,0
+GGT.US,D,20111104,000000,2.04905,2.05255,2.02347,2.03641,173755.406447,0
+GGT.US,D,20111107,000000,2.04368,2.05623,2.02168,2.05623,157652.09420059,0
+GGT.US,D,20111108,000000,2.0685,2.08417,2.05009,2.07483,260700.37010117,0
+GGT.US,D,20111109,000000,2.04264,2.04264,1.99081,2.00063,141698.13188686,0
+GGT.US,D,20111110,000000,2.01667,2.033,1.99411,2.00393,206045.7092709,0
+GGT.US,D,20111111,000000,2.03753,2.05302,2.03442,2.03442,173197.19783331,0
+GGT.US,D,20111114,000000,2.02829,2.03753,2.0095,2.02499,167283.57603026,0
+GGT.US,D,20111115,000000,2.02168,2.05623,2.01583,2.05302,105008.89097447,0
+GGT.US,D,20111116,000000,2.02829,2.05302,2.01583,2.01847,137119.12650363,0
+GGT.US,D,20111117,000000,2.03753,2.04368,1.98146,1.98466,212961.35260819,0
+GGT.US,D,20111118,000000,2.00704,2.01667,1.9843,1.99411,447938.58004647,0
+GGT.US,D,20111121,000000,1.98788,1.98788,1.94397,1.97523,235371.25704793,0
+GGT.US,D,20111122,000000,1.98788,1.99081,1.96286,1.97212,165702.16149472,0
+GGT.US,D,20111123,000000,1.96617,1.96617,1.92556,1.93171,138063.95019132,0
+GGT.US,D,20111125,000000,1.91302,1.94568,1.91302,1.92604,33246.777924776,0
+GGT.US,D,20111128,000000,1.99373,1.99373,1.95956,1.97523,205073.34587932,0
+GGT.US,D,20111129,000000,1.97825,1.98146,1.96617,1.96909,194186.68908338,0
+GGT.US,D,20111130,000000,2.03329,2.04368,2.0095,2.03679,296419.36606076,0
+GGT.US,D,20111201,000000,2.03961,2.05586,2.033,2.03641,341279.4252767,0
+GGT.US,D,20111202,000000,2.0687,2.07209,2.04264,2.04622,326782.94883098,0
+GGT.US,D,20111205,000000,2.08172,2.09144,2.05586,2.07832,534978.87344492,0
+GGT.US,D,20111206,000000,2.08493,2.13043,2.06548,2.11099,441406.37412503,0
+GGT.US,D,20111207,000000,2.12354,2.13686,2.08493,2.12354,634714.97034172,0
+GGT.US,D,20111208,000000,2.12354,2.12354,2.06548,2.06548,458748.97304698,0
+GGT.US,D,20111209,000000,2.08805,2.10419,2.05255,2.08493,460209.63657311,0
+GGT.US,D,20111212,000000,2.06218,2.07209,2.04264,2.05887,278283.41182257,0
+GGT.US,D,20111213,000000,2.07511,2.08493,2.01337,2.02026,248810.63255161,0
+GGT.US,D,20111214,000000,2.02347,2.02961,1.97815,1.9843,310608.66888605,0
+GGT.US,D,20111215,000000,2.01035,2.01035,1.97126,1.98127,156081.27185884,0
+GGT.US,D,20111216,000000,1.99751,2.00063,1.97815,1.98778,245842.69984659,0
+GGT.US,D,20111219,000000,2.00393,2.01035,1.96824,1.97815,364719.95017396,0
+GGT.US,D,20111220,000000,1.99081,2.03641,1.99081,2.03641,482468.0726414,0
+GGT.US,D,20111221,000000,2.03641,2.03641,2.01035,2.02639,194112.54372673,0
+GGT.US,D,20111222,000000,2.033,2.06548,2.033,2.06218,180811.92596193,0
+GGT.US,D,20111223,000000,2.06218,2.08805,1.99751,2.05255,191961.26916431,0
+GGT.US,D,20111227,000000,2.033,2.06218,2.033,2.03641,274314.51680269,0
+GGT.US,D,20111228,000000,2.04264,2.04622,1.99411,2.00393,316716.12783578,0
+GGT.US,D,20111229,000000,2.01035,2.02961,2.01035,2.01667,285064.5342985,0
+GGT.US,D,20111230,000000,2.0212,2.02489,2.00732,2.0212,178786.69850583,0
+GGT.US,D,20120103,000000,2.05255,2.07832,2.05255,2.07832,268855.30011401,0
+GGT.US,D,20120104,000000,2.05887,2.08805,2.05586,2.08172,76138.807531184,0
+GGT.US,D,20120105,000000,2.08493,2.12354,2.07511,2.11099,123999.63525296,0
+GGT.US,D,20120106,000000,2.1175,2.13686,2.10098,2.12354,177384.29204564,0
+GGT.US,D,20120109,000000,2.14668,2.14668,2.1175,2.12722,159570.34049923,0
+GGT.US,D,20120110,000000,2.13355,2.14988,2.13043,2.14668,179341.72946138,0
+GGT.US,D,20120111,000000,2.13686,2.14668,2.13043,2.14327,83248.288015162,0
+GGT.US,D,20120112,000000,2.15611,2.15611,2.13686,2.13997,76427.974422144,0
+GGT.US,D,20120113,000000,2.14327,2.15611,2.12722,2.13997,98874.951540211,0
+GGT.US,D,20120117,000000,2.17623,2.17623,2.13978,2.13978,76065.721393908,0
+GGT.US,D,20120118,000000,2.15309,2.15961,2.14668,2.14668,120693.81156546,0
+GGT.US,D,20120119,000000,2.14988,2.16924,2.14668,2.16584,94752.469710109,0
+GGT.US,D,20120120,000000,2.14988,2.17887,2.14988,2.17244,118671.76176749,0
+GGT.US,D,20120123,000000,2.16282,2.18557,2.15309,2.17244,165247.75638035,0
+GGT.US,D,20120124,000000,2.16924,2.16924,2.15611,2.15961,109870.70793237,0
+GGT.US,D,20120125,000000,2.15961,2.18557,2.14988,2.17887,103628.72812127,0
+GGT.US,D,20120126,000000,2.17566,2.1953,2.17566,2.18557,108793.48182208,0
+GGT.US,D,20120127,000000,2.1953,2.1953,2.16924,2.17566,141190.76580346,0
+GGT.US,D,20120130,000000,2.17244,2.19841,2.15611,2.19841,102932.82098808,0
+GGT.US,D,20120131,000000,2.20303,2.20964,2.1833,2.19331,112264.543733,0
+GGT.US,D,20120201,000000,2.20823,2.22135,2.20171,2.21144,112924.43740723,0
+GGT.US,D,20120202,000000,2.20511,2.23741,2.20511,2.22437,215921.87077755,0
+GGT.US,D,20120203,000000,2.26006,2.2729,2.24052,2.26666,741988.47235235,0
+GGT.US,D,20120206,000000,2.26006,2.2762,2.25354,2.26666,223509.05920228,0
+GGT.US,D,20120207,000000,2.26648,2.27299,2.25638,2.27299,57269.873481484,0
+GGT.US,D,20120208,000000,2.27299,2.29631,2.26969,2.29292,243835.47911996,0
+GGT.US,D,20120209,000000,2.29981,2.29981,2.2764,2.27979,161143.28127972,0
+GGT.US,D,20120210,000000,2.27942,2.28914,2.25685,2.26006,157245.35395835,0
+GGT.US,D,20120213,000000,2.29244,2.29244,2.26969,2.27942,122096.21802565,0
+GGT.US,D,20120214,000000,2.2762,2.2762,2.25354,2.25685,147809.82771412,0
+GGT.US,D,20120215,000000,2.26006,2.28281,2.26006,2.26666,119474.65005815,0
+GGT.US,D,20120216,000000,2.26006,2.29565,2.26006,2.29244,154814.4454794,0
+GGT.US,D,20120217,000000,2.29244,2.29877,2.28281,2.28602,216320.13726473,0
+GGT.US,D,20120221,000000,2.30868,2.32822,2.30216,2.31189,281139.06727323,0
+GGT.US,D,20120222,000000,2.30868,2.3152,2.29877,2.30216,303305.35125538,0
+GGT.US,D,20120223,000000,2.30528,2.30868,2.29244,2.30216,259265.12784018,0
+GGT.US,D,20120224,000000,2.31991,2.33295,2.31642,2.33295,243295.27723575,0
+GGT.US,D,20120227,000000,2.34748,2.34748,2.30868,2.33786,241020.07400578,0
+GGT.US,D,20120228,000000,2.34097,2.34437,2.33143,2.34097,225194.27723713,0
+GGT.US,D,20120229,000000,2.34285,2.34285,2.33238,2.33238,235730.33241802,0
+GGT.US,D,20120301,000000,2.33786,2.35437,2.33464,2.35437,240043.47373667,0
+GGT.US,D,20120302,000000,2.35655,2.35655,2.32332,2.33974,319201.05650315,0
+GGT.US,D,20120305,000000,2.34748,2.35107,2.32152,2.34097,197053.99594723,0
+GGT.US,D,20120306,000000,2.32652,2.32652,2.2897,2.29292,503478.74827909,0
+GGT.US,D,20120307,000000,2.30981,2.31642,2.29631,2.31302,195721.49796617,0
+GGT.US,D,20120308,000000,2.31302,2.33634,2.31302,2.33634,210007.18975513,0
+GGT.US,D,20120309,000000,2.35305,2.35305,2.33974,2.34644,837584.08068958,0
+GGT.US,D,20120312,000000,2.35305,2.36287,2.33634,2.35966,331842.83981309,0
+GGT.US,D,20120313,000000,2.35655,2.39308,2.34966,2.38969,393215.06995644,0
+GGT.US,D,20120314,000000,2.4096,2.4096,2.37628,2.38969,245063.11438231,0
+GGT.US,D,20120315,000000,2.37939,2.38969,2.36646,2.38969,271813.69984461,0
+GGT.US,D,20120316,000000,2.37628,2.39308,2.36287,2.38288,97646.257058474,0
+GGT.US,D,20120319,000000,2.35966,2.38288,2.35305,2.36287,288798.28261585,0
+GGT.US,D,20120320,000000,2.36287,2.37628,2.35305,2.37628,114839.50604774,0
+GGT.US,D,20120321,000000,2.37628,2.37628,2.36287,2.36646,82941.114394728,0
+GGT.US,D,20120322,000000,2.36646,2.37298,2.35305,2.37298,109404.65140482,0
+GGT.US,D,20120323,000000,2.38288,2.38969,2.37628,2.38969,179324.78195128,0
+GGT.US,D,20120326,000000,2.42651,2.42651,2.39308,2.4164,335024.73483304,0
+GGT.US,D,20120327,000000,2.42301,2.42301,2.4096,2.4164,195792.46566469,0
+GGT.US,D,20120328,000000,2.4096,2.4164,2.39969,2.41309,169824.64332482,0
+GGT.US,D,20120329,000000,2.38969,2.40611,2.38638,2.39969,51032.130547911,0
+GGT.US,D,20120330,000000,2.39865,2.41999,2.39865,2.41309,171068.16687789,0
+GGT.US,D,20120402,000000,2.40309,2.42962,2.40309,2.42301,171741.83040409,0
+GGT.US,D,20120403,000000,2.42301,2.42962,2.4096,2.42651,115672.05248105,0
+GGT.US,D,20120404,000000,2.39969,2.39969,2.37298,2.39308,115564.01210421,0
+GGT.US,D,20120405,000000,2.36646,2.38969,2.36646,2.38288,158523.83175098,0
+GGT.US,D,20120409,000000,2.36646,2.36646,2.35655,2.35966,129022.45355674,0
+GGT.US,D,20120410,000000,2.35966,2.37628,2.32652,2.32973,254748.61640042,0
+GGT.US,D,20120411,000000,2.33974,2.34323,2.31991,2.33295,147145.69716236,0
+GGT.US,D,20120412,000000,2.32652,2.35655,2.32652,2.35655,173219.4414403,0
+GGT.US,D,20120413,000000,2.34966,2.34966,2.33295,2.33634,58285.664867679,0
+GGT.US,D,20120416,000000,2.35305,2.35305,2.32652,2.32652,69770.780613771,0
+GGT.US,D,20120417,000000,2.34644,2.36646,2.33974,2.34966,88941.592187001,0
+GGT.US,D,20120418,000000,2.34966,2.35305,2.33974,2.33974,66328.317626147,0
+GGT.US,D,20120419,000000,2.35305,2.35305,2.32652,2.32652,90186.174959449,0
+GGT.US,D,20120420,000000,2.32973,2.35655,2.31991,2.31991,144256.14669152,0
+GGT.US,D,20120423,000000,2.31642,2.31642,2.2864,2.30302,230053.97575628,0
+GGT.US,D,20120424,000000,2.31642,2.31642,2.29292,2.29292,220432.02690102,0
+GGT.US,D,20120425,000000,2.29981,2.33634,2.29631,2.32652,134982.68101254,0
+GGT.US,D,20120426,000000,2.32652,2.35655,2.32652,2.35655,97504.321661446,0
+GGT.US,D,20120427,000000,2.37298,2.37298,2.33974,2.35655,188516.68773792,0
+GGT.US,D,20120430,000000,2.33191,2.35994,2.33191,2.34938,64928.02960472,0
+GGT.US,D,20120501,000000,2.35305,2.39308,2.35305,2.38288,122674.55180757,0
+GGT.US,D,20120502,000000,2.37628,2.40309,2.35655,2.3963,215121.10092566,0
+GGT.US,D,20120503,000000,2.408,2.41499,2.38043,2.39073,90828.061904218,0
+GGT.US,D,20120504,000000,2.3963,2.3963,2.35655,2.35966,152270.2005267,0
+GGT.US,D,20120507,000000,2.34966,2.36646,2.34644,2.35966,118981.05382669,0
+GGT.US,D,20120508,000000,2.35655,2.35655,2.31642,2.34644,142291.29474011,0
+GGT.US,D,20120509,000000,2.33918,2.33918,2.30831,2.33918,136577.86540005,0
+GGT.US,D,20120510,000000,2.36325,2.36325,2.3254,2.33238,108226.79945336,0
+GGT.US,D,20120511,000000,2.33974,2.35305,2.32332,2.32332,52722.644679679,0
+GGT.US,D,20120514,000000,2.31302,2.32332,2.29292,2.29631,192953.75772413,0
+GGT.US,D,20120515,000000,2.29631,2.29631,2.25638,2.27299,269143.40778559,0
+GGT.US,D,20120516,000000,2.2897,2.2897,2.24977,2.25298,147261.15207486,0
+GGT.US,D,20120517,000000,2.24977,2.24977,2.16631,2.20644,124454.04036733,0
+GGT.US,D,20120518,000000,2.21654,2.21654,2.14658,2.15319,190289.8209814,0
+GGT.US,D,20120521,000000,2.13978,2.20644,2.13978,2.20303,81288.732160669,0
+GGT.US,D,20120522,000000,2.22296,2.22296,2.19964,2.21295,136072.6177554,0
+GGT.US,D,20120523,000000,2.1833,2.20644,2.17311,2.19652,200954.04170737,0
+GGT.US,D,20120524,000000,2.19964,2.21654,2.18991,2.21295,118321.16015245,0
+GGT.US,D,20120525,000000,2.19841,2.2223,2.19841,2.21219,129080.71062269,0
+GGT.US,D,20120529,000000,2.22296,2.24977,2.21974,2.24628,150892.15611227,0
+GGT.US,D,20120530,000000,2.23325,2.23325,2.21295,2.21654,194488.56660692,0
+GGT.US,D,20120531,000000,2.21541,2.21541,2.19067,2.20493,192111.67831639,0
+GGT.US,D,20120601,000000,2.16773,2.17801,2.15366,2.16046,164532.7832983,0
+GGT.US,D,20120604,000000,2.1564,2.1833,2.13308,2.1599,182020.49527544,0
+GGT.US,D,20120605,000000,2.15725,2.18472,2.15017,2.17084,86712.994609782,0
+GGT.US,D,20120606,000000,2.2053,2.23986,2.2053,2.2223,68268.807531786,0
+GGT.US,D,20120607,000000,2.26704,2.26704,2.23278,2.23589,81169.040370637,0
+GGT.US,D,20120608,000000,2.24306,2.25345,2.2223,2.24637,94620.067287508,0
+GGT.US,D,20120611,000000,2.29811,2.29811,2.23278,2.23589,180425.31088794,0
+GGT.US,D,20120612,000000,2.23278,2.25685,2.22938,2.24306,207388.79944577,0
+GGT.US,D,20120613,000000,2.22938,2.26025,2.22938,2.24306,72291.722740092,0
+GGT.US,D,20120614,000000,2.25345,2.28083,2.2223,2.25685,149560.7173506,0
+GGT.US,D,20120615,000000,2.27394,2.28441,2.24637,2.28083,306972.36875173,0
+GGT.US,D,20120618,000000,2.28441,2.28441,2.25685,2.27734,174467.2018709,0
+GGT.US,D,20120619,000000,2.28083,2.31189,2.25685,2.29461,145949.83848143,0
+GGT.US,D,20120620,000000,2.27734,2.3152,2.27734,2.3152,169291.85597627,0
+GGT.US,D,20120621,000000,2.32199,2.33918,2.28083,2.29461,122494.48451283,0
+GGT.US,D,20120622,000000,2.30831,2.33238,2.28083,2.29811,231123.78733089,0
+GGT.US,D,20120625,000000,2.28791,2.30142,2.27073,2.28791,232319.64601182,0
+GGT.US,D,20120626,000000,2.29102,2.31869,2.27734,2.30491,247334.08073477,0
+GGT.US,D,20120627,000000,2.30491,2.37042,2.30491,2.37042,249803.12111142,0
+GGT.US,D,20120628,000000,2.36325,2.37042,2.3254,2.34285,101795.2193731,0
+GGT.US,D,20120629,000000,2.37779,2.38478,2.35994,2.38128,181373.31223376,0
+GGT.US,D,20120702,000000,2.39752,2.40121,2.37042,2.40121,98270.137273769,0
+GGT.US,D,20120703,000000,2.40441,2.42858,2.38713,2.42858,50410.368771377,0
+GGT.US,D,20120705,000000,2.40441,2.42858,2.38713,2.42489,43718.220723437,0
+GGT.US,D,20120706,000000,2.42489,2.42489,2.37042,2.40441,61451.671596911,0
+GGT.US,D,20120709,000000,2.40441,2.408,2.38043,2.39752,82802.356655842,0
+GGT.US,D,20120710,000000,2.39752,2.41499,2.39073,2.41499,145318.54373047,0
+GGT.US,D,20120711,000000,2.40441,2.408,2.37713,2.40441,93350.06324992,0
+GGT.US,D,20120712,000000,2.38043,2.40441,2.37042,2.40121,87833.648714676,0
+GGT.US,D,20120713,000000,2.39752,2.42858,2.39752,2.408,99327.238215816,0
+GGT.US,D,20120716,000000,2.408,2.42178,2.40121,2.42178,90537.835793877,0
+GGT.US,D,20120717,000000,2.4181,2.44218,2.40441,2.44218,169265.37549175,0
+GGT.US,D,20120718,000000,2.43755,2.45152,2.42367,2.45152,217440.79136962,0
+GGT.US,D,20120719,000000,2.43887,2.46654,2.43538,2.44907,111256.16688246,0
+GGT.US,D,20120720,000000,2.45275,2.45935,2.42858,2.44218,73845.597571736,0
+GGT.US,D,20120723,000000,2.39752,2.45596,2.39752,2.44586,100698.92731396,0
+GGT.US,D,20120724,000000,2.45152,2.45152,2.39544,2.40592,134374.68908796,0
+GGT.US,D,20120725,000000,2.38713,2.41499,2.37042,2.39752,152345.40510274,0
+GGT.US,D,20120726,000000,2.40441,2.44586,2.40121,2.43887,74396.391649756,0
+GGT.US,D,20120727,000000,2.43887,2.46974,2.42858,2.45596,96053.19110974,0
+GGT.US,D,20120730,000000,2.43887,2.46974,2.43887,2.46285,67608.913857544,0
+GGT.US,D,20120731,000000,2.4554,2.46257,2.44482,2.4554,104025.93538907,0
+GGT.US,D,20120801,000000,2.47673,2.47673,2.43208,2.45935,215045.89634962,0
+GGT.US,D,20120802,000000,2.45889,2.47295,2.43755,2.45889,154041.21533141,0
+GGT.US,D,20120803,000000,2.47673,2.47673,2.44907,2.47673,95840.288014198,0
+GGT.US,D,20120806,000000,2.47673,2.48683,2.45935,2.47673,105406.09824227,0
+GGT.US,D,20120807,000000,2.49373,2.50062,2.45596,2.48353,299841.70388014,0
+GGT.US,D,20120808,000000,2.5042,2.5042,2.48683,2.49721,161262.97306976,0
+GGT.US,D,20120809,000000,2.50062,2.5144,2.49373,2.511,174476.73484533,0
+GGT.US,D,20120810,000000,2.511,2.5246,2.511,2.5211,82756.810222467,0
+GGT.US,D,20120813,000000,2.5211,2.5246,2.511,2.5246,92256.948848928,0
+GGT.US,D,20120814,000000,2.53508,2.53857,2.5211,2.53508,114032.38087956,0
+GGT.US,D,20120815,000000,2.53158,2.54187,2.5211,2.53158,119307.29339598,0
+GGT.US,D,20120816,000000,2.53508,2.53508,2.5211,2.53158,193983.31896228,0
+GGT.US,D,20120817,000000,2.53508,2.53508,2.5211,2.5246,123711.52758138,0
+GGT.US,D,20120820,000000,2.51789,2.5246,2.5144,2.5211,83120.122470084,0
+GGT.US,D,20120821,000000,2.54187,2.54187,2.5144,2.52809,141468.28128123,0
+GGT.US,D,20120822,000000,2.53158,2.53158,2.51789,2.5246,128360.44144374,0
+GGT.US,D,20120823,000000,2.5246,2.5246,2.49042,2.50062,168101.29339225,0
+GGT.US,D,20120824,000000,2.50486,2.51875,2.50108,2.51875,65512.718702926,0
+GGT.US,D,20120827,000000,2.511,2.5211,2.511,2.511,150636.8842415,0
+GGT.US,D,20120828,000000,2.51789,2.5246,2.511,2.5211,85157.001339376,0
+GGT.US,D,20120829,000000,2.5144,2.54187,2.5144,2.53857,123979.51008472,0
+GGT.US,D,20120830,000000,2.53857,2.54187,2.5144,2.53508,122065.50066361,0
+GGT.US,D,20120831,000000,2.55056,2.56122,2.5364,2.55754,178767.63255698,0
+GGT.US,D,20120904,000000,2.56122,2.56122,2.53309,2.55056,125402.04171315,0
+GGT.US,D,20120905,000000,2.54716,2.56122,2.54347,2.55754,131636.60698858,0
+GGT.US,D,20120906,000000,2.56122,2.58945,2.55754,2.58945,224822.49123447,0
+GGT.US,D,20120907,000000,2.59975,2.59975,2.58945,2.59975,65666.305513143,0
+GGT.US,D,20120910,000000,2.59626,2.60352,2.58577,2.59626,159106.40241043,0
+GGT.US,D,20120911,000000,2.60352,2.614,2.59626,2.614,121769.97845635,0
+GGT.US,D,20120912,000000,2.63864,2.63864,2.62118,2.62439,208400.35395444,0
+GGT.US,D,20120913,000000,2.62439,2.66007,2.62118,2.6495,148897.64601821,0
+GGT.US,D,20120914,000000,2.64582,2.68471,2.64582,2.66007,83662.442793057,0
+GGT.US,D,20120917,000000,2.66668,2.66668,2.63515,2.66007,230460.71599851,0
+GGT.US,D,20120918,000000,2.66338,2.67754,2.66007,2.67754,195294.63255571,0
+GGT.US,D,20120919,000000,2.6917,2.70218,2.68471,2.69888,183014.04305463,0
+GGT.US,D,20120920,000000,2.68103,2.70926,2.67055,2.70926,178907.44951524,0
+GGT.US,D,20120921,000000,2.70926,2.71993,2.6883,2.71276,221005.06458604,0
+GGT.US,D,20120924,000000,2.73059,2.73059,2.70926,2.71993,422259.92459755,0
+GGT.US,D,20120925,000000,2.71634,2.74117,2.71634,2.73768,418005.04034485,0
+GGT.US,D,20120926,000000,2.74447,2.74447,2.70926,2.72342,227744.87750611,0
+GGT.US,D,20120927,000000,2.74117,2.75882,2.72691,2.75523,210408.63390045,0
+GGT.US,D,20120928,000000,2.73768,2.77639,2.73059,2.77639,265657.51680335,0
+GGT.US,D,20121001,000000,2.78705,2.79744,2.73409,2.74117,355023.85596206,0
+GGT.US,D,20121002,000000,2.7693,2.7693,2.71276,2.72342,222908.48181336,0
+GGT.US,D,20121003,000000,2.74117,2.75165,2.72342,2.72691,229953.3499151,0
+GGT.US,D,20121004,000000,2.75165,2.75523,2.73409,2.74806,116025.83175425,0
+GGT.US,D,20121005,000000,2.77298,2.78346,2.75523,2.76563,186869.60160077,0
+GGT.US,D,20121008,000000,2.77298,2.77298,2.73768,2.75165,116357.36742043,0
+GGT.US,D,20121009,000000,2.7693,2.7693,2.71634,2.71993,118487.45759524,0
+GGT.US,D,20121010,000000,2.70926,2.71993,2.6883,2.70218,185934.31088752,0
+GGT.US,D,20121011,000000,2.70586,2.72342,2.69529,2.70586,195173.88154629,0
+GGT.US,D,20121012,000000,2.71276,2.71634,2.6917,2.69888,156589.69716163,0
+GGT.US,D,20121015,000000,2.71276,2.72691,2.69888,2.71276,182342.4979672,0
+GGT.US,D,20121016,000000,2.71276,2.74117,2.70926,2.71276,190011.24628425,0
+GGT.US,D,20121017,000000,2.73059,2.74447,2.71634,2.73409,127021.5881464,0
+GGT.US,D,20121018,000000,2.73768,2.73768,2.73059,2.73768,121622.74696243,0
+GGT.US,D,20121019,000000,2.75523,2.75523,2.71276,2.71993,188167.14534226,0
+GGT.US,D,20121022,000000,2.73409,2.73409,2.69888,2.71634,143423.6002582,0
+GGT.US,D,20121023,000000,2.71634,2.71634,2.68103,2.70586,174211.93000012,0
+GGT.US,D,20121024,000000,2.72342,2.72342,2.70586,2.71993,271756.50199805,0
+GGT.US,D,20121025,000000,2.73409,2.73409,2.69888,2.72691,467253.44545548,0
+GGT.US,D,20121026,000000,2.72691,2.75165,2.70218,2.72691,139842.37953169,0
+GGT.US,D,20121031,000000,2.72342,2.72342,2.6883,2.6917,184131.51950138,0
+GGT.US,D,20121101,000000,2.71634,2.73409,2.69529,2.72342,233840.68504267,0
+GGT.US,D,20121102,000000,2.74117,2.74117,2.6883,2.70926,74216.324355019,0
+GGT.US,D,20121105,000000,2.71276,2.71634,2.6917,2.70586,141124.03498246,0
+GGT.US,D,20121106,000000,2.72342,2.72691,2.6883,2.70218,136673.19514431,0
+GGT.US,D,20121107,000000,2.6917,2.70586,2.62816,2.67055,452587.49390882,0
+GGT.US,D,20121108,000000,2.67754,2.67754,2.63515,2.64232,100281.59487792,0
+GGT.US,D,20121109,000000,2.62439,2.66007,2.59975,2.62439,123697.75772942,0
+GGT.US,D,20121112,000000,2.64582,2.66007,2.62439,2.62816,175473.46028267,0
+GGT.US,D,20121113,000000,2.62439,2.64582,2.62118,2.62439,100213.80483755,0
+GGT.US,D,20121114,000000,2.64232,2.64232,2.51875,2.52233,349118.70791406,0
+GGT.US,D,20121115,000000,2.50108,2.50835,2.38478,2.40932,432938.97439485,0
+GGT.US,D,20121116,000000,2.42717,2.48693,2.4165,2.47975,227626.24493547,0
+GGT.US,D,20121119,000000,2.52922,2.58228,2.52592,2.5752,228574.24628129,0
+GGT.US,D,20121120,000000,2.59626,2.59626,2.56122,2.58228,135945.5114297,0
+GGT.US,D,20121121,000000,2.60692,2.62439,2.58577,2.60352,219053.98248659,0
+GGT.US,D,20121123,000000,2.64582,2.66338,2.61768,2.62439,101228.53700436,0
+GGT.US,D,20121126,000000,2.63864,2.64582,2.62118,2.63175,172244.95960997,0
+GGT.US,D,20121127,000000,2.64232,2.64232,2.62439,2.62439,163988.34453657,0
+GGT.US,D,20121128,000000,2.63864,2.65271,2.62439,2.65271,186570.90173539,0
+GGT.US,D,20121129,000000,2.68103,2.68471,2.66668,2.68103,227222.68235138,0
+GGT.US,D,20121130,000000,2.69888,2.70926,2.6883,2.70926,170739.80886984,0
+GGT.US,D,20121203,000000,2.73059,2.73409,2.71634,2.72691,276099.30145935,0
+GGT.US,D,20121204,000000,2.74806,2.74806,2.71634,2.73059,197025.39702394,0
+GGT.US,D,20121205,000000,2.73768,2.73768,2.69888,2.71634,805974.85592754,0
+GGT.US,D,20121206,000000,2.70586,2.73059,2.6883,2.72691,465387.1009065,0
+GGT.US,D,20121207,000000,2.74806,2.76563,2.73059,2.76563,241258.39836646,0
+GGT.US,D,20121210,000000,2.76563,2.77978,2.75165,2.76241,187220.20321582,0
+GGT.US,D,20121211,000000,2.76241,2.78346,2.75882,2.76241,402428.1601307,0
+GGT.US,D,20121212,000000,2.79488,2.79488,2.76241,2.7913,298209.44681431,0
+GGT.US,D,20121213,000000,2.77327,2.79488,2.77327,2.78753,185811.44143934,0
+GGT.US,D,20121214,000000,2.78753,2.82755,2.78025,2.79488,140374.10766086,0
+GGT.US,D,20121217,000000,2.80556,2.82019,2.80187,2.82019,174055.16553176,0
+GGT.US,D,20121218,000000,2.82019,2.84908,2.80556,2.84559,215121.10092566,0
+GGT.US,D,20121219,000000,2.84908,2.85993,2.83454,2.85635,235432.69177202,0
+GGT.US,D,20121220,000000,2.8673,2.8673,2.84908,2.8673,167617.23013522,0
+GGT.US,D,20121221,000000,2.85635,2.87796,2.83454,2.87796,390721.66753402,0
+GGT.US,D,20121224,000000,2.87796,2.87796,2.82755,2.85266,166715.83444215,0
+GGT.US,D,20121226,000000,2.8707,2.8707,2.78404,2.80924,352650.14532966,0
+GGT.US,D,20121227,000000,2.80924,2.83114,2.78753,2.8166,105263.10362586,0
+GGT.US,D,20121228,000000,2.8166,2.8419,2.78753,2.80187,175978.70792731,0
+GGT.US,D,20121231,000000,2.80187,2.8419,2.78753,2.8419,171741.83040409,0
+GGT.US,D,20130102,000000,2.85635,2.92158,2.85266,2.92158,508290.7819261,0
+GGT.US,D,20130103,000000,2.91422,2.93981,2.89987,2.92498,182455.83444094,0
+GGT.US,D,20130104,000000,2.94311,2.96114,2.92498,2.96114,246472.93537817,0
+GGT.US,D,20130107,000000,2.96114,2.9941,2.94311,2.9941,370350.76040234,0
+GGT.US,D,20130108,000000,3.00835,3.00835,2.95425,2.98673,262731.95287357,0
+GGT.US,D,20130109,000000,2.9941,3.01562,2.98673,3.00476,216537.2772378,0
+GGT.US,D,20130110,000000,3.03393,3.03393,3.00835,3.03006,346803.25434762,0
+GGT.US,D,20130111,000000,3.02657,3.0411,3.01193,3.0411,222799.38221713,0
+GGT.US,D,20130114,000000,3.0411,3.0411,3.01911,3.03393,239757.48450385,0
+GGT.US,D,20130115,000000,3.01911,3.03733,3.01193,3.03006,189195.64736103,0
+GGT.US,D,20130116,000000,3.01911,3.03006,3.00107,3.02279,416879.09014306,0
+GGT.US,D,20130117,000000,3.03733,3.04451,3.00835,3.02279,350192.7563662,0
+GGT.US,D,20130118,000000,3.03733,3.04451,3.01562,3.04451,248009.86269973,0
+GGT.US,D,20130122,000000,3.05527,3.06641,3.02657,3.0411,352638.49391648,0
+GGT.US,D,20130123,000000,3.06263,3.07708,3.0411,3.07708,158552.43067427,0
+GGT.US,D,20130124,000000,3.07708,3.08453,3.06641,3.07358,207276.52219141,0
+GGT.US,D,20130125,000000,3.08104,3.09162,3.06641,3.08104,191332.09285211,0
+GGT.US,D,20130128,000000,3.08822,3.09162,3.07708,3.08822,185937.48854566,0
+GGT.US,D,20130129,000000,3.08453,3.11333,3.08453,3.09549,138514.11842816,0
+GGT.US,D,20130130,000000,3.09879,3.10247,3.08453,3.09549,157260.18302969,0
+GGT.US,D,20130131,000000,3.10247,3.10247,3.07708,3.09879,218698.08477465,0
+GGT.US,D,20130201,000000,3.11333,3.14958,3.10615,3.14958,181006.822328,0
+GGT.US,D,20130204,000000,3.16054,3.16054,3.13504,3.15299,213372.32972795,0
+GGT.US,D,20130205,000000,3.15685,3.17866,3.15299,3.16771,213784.36606708,0
+GGT.US,D,20130206,000000,3.17866,3.20029,3.15685,3.18574,278289.76713886,0
+GGT.US,D,20130207,000000,3.19301,3.19301,3.14958,3.15685,153669.42932875,0
+GGT.US,D,20130208,000000,3.16403,3.18943,3.16054,3.18943,178789.87616397,0
+GGT.US,D,20130211,000000,3.20746,3.22209,3.18574,3.2184,299651.0443916,0
+GGT.US,D,20130212,000000,3.24711,3.25098,3.2184,3.25098,227734.28531231,0
+GGT.US,D,20130213,000000,3.25843,3.25843,3.24012,3.25098,167289.93134654,0
+GGT.US,D,20130214,000000,3.25098,3.25843,3.13155,3.16771,681280.37276077,0
+GGT.US,D,20130215,000000,3.18574,3.21133,3.1713,3.19669,210211.61909561,0
+GGT.US,D,20130219,000000,3.22558,3.24012,3.2184,3.24012,415043.46295612,0
+GGT.US,D,20130220,000000,3.24711,3.24711,3.17866,3.17866,287943.49257554,0
+GGT.US,D,20130221,000000,3.1459,3.16771,3.13882,3.16054,301337.32164585,0
+GGT.US,D,20130222,000000,3.17866,3.18574,3.15299,3.18196,165177.84790122,0
+GGT.US,D,20130225,000000,3.18574,3.20396,3.12418,3.12418,322160.51545313,0
+GGT.US,D,20130226,000000,3.12787,3.1459,3.12787,3.14251,185814.61909749,0
+GGT.US,D,20130227,000000,3.16054,3.16054,3.13504,3.1459,343999.50064662,0
+GGT.US,D,20130228,000000,3.14251,3.1713,3.14251,3.15685,216841.27320009,0
+GGT.US,D,20130301,000000,3.16403,3.16403,3.1459,3.14958,556006.4965927,0
+GGT.US,D,20130304,000000,3.16403,3.17451,3.15299,3.1713,274887.55448771,0
+GGT.US,D,20130305,000000,3.20029,3.22209,3.18574,3.20029,324670.86538565,0
+GGT.US,D,20130306,000000,3.25843,3.25843,3.20029,3.20746,224150.94614704,0
+GGT.US,D,20130307,000000,3.20746,3.21133,3.19669,3.20746,217618.7402256,0
+GGT.US,D,20130308,000000,3.24012,3.25843,3.2184,3.22908,335595.65407929,0
+GGT.US,D,20130311,000000,3.23295,3.25843,3.23295,3.25098,299302.56121531,0
+GGT.US,D,20130312,000000,3.26193,3.2878,3.24691,3.2878,311809.82366388,0
+GGT.US,D,20130313,000000,3.30639,3.30639,3.2658,3.27326,148539.62986749,0
+GGT.US,D,20130314,000000,3.29167,3.29167,3.24362,3.24691,269155.05919877,0
+GGT.US,D,20130315,000000,3.2658,3.2658,3.23625,3.24362,144689.36741826,0
+GGT.US,D,20130318,000000,3.21407,3.2658,3.21407,3.25098,207819.90173375,0
+GGT.US,D,20130319,000000,3.2658,3.2658,3.21019,3.23984,177159.73753691,0
+GGT.US,D,20130320,000000,3.24362,3.2658,3.23984,3.25853,137773.72408098,0
+GGT.US,D,20130321,000000,3.25853,3.25853,3.23984,3.25098,178096.08746955,0
+GGT.US,D,20130322,000000,3.28053,3.2878,3.25098,3.25466,310228.40912834,0
+GGT.US,D,20130325,000000,3.24691,3.2844,3.24691,3.2844,231836.64197418,0
+GGT.US,D,20130326,000000,3.28053,3.30272,3.27694,3.29167,240692.7752171,0
+GGT.US,D,20130327,000000,3.29535,3.32132,3.27694,3.30639,134991.1547676,0
+GGT.US,D,20130328,000000,3.32132,3.33236,3.29912,3.31386,166372.64736277,0
+GGT.US,D,20130401,000000,3.31783,3.32867,3.2844,3.29535,407309.04303746,0
+GGT.US,D,20130402,000000,3.2878,3.31027,3.2844,3.29167,135833.23417534,0
+GGT.US,D,20130403,000000,3.29912,3.31027,3.25098,3.27326,162615.59621905,0
+GGT.US,D,20130404,000000,3.27694,3.27694,3.25466,3.27326,129150.61910182,0
+GGT.US,D,20130405,000000,3.23984,3.28053,3.2286,3.28053,101431.90712548,0
+GGT.US,D,20130408,000000,3.27694,3.27694,3.25466,3.26939,313682.52352915,0
+GGT.US,D,20130409,000000,3.2658,3.27326,3.25466,3.26939,209852.54372553,0
+GGT.US,D,20130410,000000,3.26939,3.27694,3.2658,3.27326,376886.14398192,0
+GGT.US,D,20130411,000000,3.27694,3.27694,3.2658,3.27326,170111.69177702,0
+GGT.US,D,20130412,000000,3.27326,3.2878,3.26193,3.28053,370101.84384784,0
+GGT.US,D,20130415,000000,3.28053,3.2878,3.25853,3.26193,156403.27455061,0
+GGT.US,D,20130416,000000,3.26193,3.2844,3.25466,3.26939,237009.86943004,0
+GGT.US,D,20130417,000000,3.25853,3.26193,3.20264,3.20652,166654.39971806,0
+GGT.US,D,20130418,000000,3.20652,3.20652,3.15836,3.16214,349750.00266502,0
+GGT.US,D,20130419,000000,3.17687,3.18404,3.15487,3.17328,373991.29741417,0
+GGT.US,D,20130422,000000,3.14742,3.20652,3.14742,3.19538,199740.17629696,0
+GGT.US,D,20130423,000000,3.19915,3.2658,3.19915,3.2658,133914.98787669,0
+GGT.US,D,20130424,000000,3.26193,3.29167,3.26193,3.2844,134567.46701527,0
+GGT.US,D,20130425,000000,3.30639,3.31386,3.2844,3.2844,276119.42662758,0
+GGT.US,D,20130426,000000,3.29535,3.31027,3.2844,3.31027,131874.93134926,0
+GGT.US,D,20130429,000000,3.30639,3.32509,3.30272,3.31027,189458.33376747,0
+GGT.US,D,20130430,000000,3.31386,3.33236,3.29912,3.33236,88915.111702481,0
+GGT.US,D,20130501,000000,3.33236,3.33236,3.30639,3.32132,121389.71869865,0
+GGT.US,D,20130502,000000,3.32867,3.35105,3.32509,3.34708,190946.5369975,0
+GGT.US,D,20130503,000000,3.35105,3.41015,3.34708,3.40298,163779.67831855,0
+GGT.US,D,20130506,000000,3.38051,3.42876,3.38051,3.41383,183361.46701153,0
+GGT.US,D,20130507,000000,3.42497,3.46925,3.42148,3.46557,334983.42527718,0
+GGT.US,D,20130508,000000,3.47303,3.50267,3.46925,3.50267,256447.60428723,0
+GGT.US,D,20130509,000000,3.50627,3.52496,3.49163,3.4989,158027.05786139,0
+GGT.US,D,20130510,000000,3.52118,3.55082,3.46208,3.50267,264462.7173418,0
+GGT.US,D,20130513,000000,3.52118,3.54327,3.51013,3.54327,159199.61371594,0
+GGT.US,D,20130514,000000,3.54327,3.58793,3.54327,3.58424,107772.39433899,0
+GGT.US,D,20130515,000000,3.58046,3.63607,3.58046,3.60624,154703.22744441,0
+GGT.US,D,20130516,000000,3.62852,3.6509,3.60624,3.64721,309751.76040697,0
+GGT.US,D,20130517,000000,3.66572,3.69904,3.64344,3.68781,252829.3108824,0
+GGT.US,D,20130520,000000,3.70273,3.71755,3.67686,3.68045,277672.24223985,0
+GGT.US,D,20130521,000000,3.69149,3.71,3.68422,3.69517,182748.17899005,0
+GGT.US,D,20130522,000000,3.71755,3.73955,3.6694,3.69149,337707.73752462,0
+GGT.US,D,20130523,000000,3.63607,3.72501,3.58046,3.72501,527422.40238223,0
+GGT.US,D,20130524,000000,3.71755,3.72132,3.62852,3.70273,222374.63524543,0
+GGT.US,D,20130528,000000,3.71368,3.75456,3.6694,3.6694,480936.44141675,0
+GGT.US,D,20130529,000000,3.68422,3.68422,3.5917,3.5917,328215.01343383,0
+GGT.US,D,20130530,000000,3.57697,3.62852,3.57697,3.62484,112239.12246786,0
+GGT.US,D,20130531,000000,3.61341,3.64429,3.59019,3.60171,173453.52892346,0
+GGT.US,D,20130603,000000,3.62106,3.62106,3.57301,3.58793,239990.51276763,0
+GGT.US,D,20130604,000000,3.5917,3.60624,3.55082,3.55469,158468.75234318,0
+GGT.US,D,20130605,000000,3.52496,3.58424,3.44707,3.45821,261663.20051832,0
+GGT.US,D,20130606,000000,3.48417,3.4989,3.41015,3.47303,176382.2705114,0
+GGT.US,D,20130607,000000,3.48049,3.56565,3.48049,3.53997,149694.17899258,0
+GGT.US,D,20130610,000000,3.57301,3.61011,3.54327,3.55082,149657.10631425,0
+GGT.US,D,20130611,000000,3.51013,3.56187,3.49163,3.50267,131077.33915551,0
+GGT.US,D,20130612,000000,3.51022,3.55186,3.44234,3.44584,167908.51546494,0
+GGT.US,D,20130613,000000,3.43489,3.46897,3.4042,3.4499,231062.35260681,0
+GGT.US,D,20130614,000000,3.44584,3.56697,3.44584,3.53666,174091.17899071,0
+GGT.US,D,20130617,000000,3.55573,3.67289,3.55573,3.58603,278373.44546994,0
+GGT.US,D,20130618,000000,3.61237,3.64665,3.61237,3.62002,155028.40779432,0
+GGT.US,D,20130619,000000,3.59359,3.62002,3.53666,3.55186,163217.23282735,0
+GGT.US,D,20130620,000000,3.55186,3.56329,3.45368,3.47614,254391.65946909,0
+GGT.US,D,20130621,000000,3.49512,3.57461,3.46482,3.52533,476785.36066337,0
+GGT.US,D,20130624,000000,3.52533,3.52533,3.17743,3.27194,657124.87478146,0
+GGT.US,D,20130625,000000,3.29101,3.6086,3.29101,3.57829,404878.13455851,0
+GGT.US,D,20130626,000000,3.59359,3.61634,3.53288,3.57461,210428.75906869,0
+GGT.US,D,20130627,000000,3.61634,3.61634,3.53666,3.58236,153987.19514299,0
+GGT.US,D,20130628,000000,3.58963,3.60492,3.53288,3.54043,188322.85059124,0
+GGT.US,D,20130701,000000,3.54808,3.62002,3.54808,3.57461,196544.51142506,0
+GGT.US,D,20130702,000000,3.58603,3.66147,3.58603,3.65052,190316.30146592,0
+GGT.US,D,20130703,000000,3.63919,3.65789,3.61634,3.62002,78532.643331808,0
+GGT.US,D,20130705,000000,3.62748,3.72595,3.62748,3.72595,154178.91385091,0
+GGT.US,D,20130708,000000,3.72595,3.74484,3.67676,3.71462,123069.64063661,0
+GGT.US,D,20130709,000000,3.70291,3.74484,3.65789,3.66911,264285.8277052,0
+GGT.US,D,20130710,000000,3.68054,3.68054,3.63164,3.6391,149706.88962514,0
+GGT.US,D,20130711,000000,3.68818,3.70291,3.68432,3.69565,204492.89365864,0
+GGT.US,D,20130712,000000,3.71462,3.72595,3.67676,3.72595,157004.91115891,0
+GGT.US,D,20130715,000000,3.72208,3.74484,3.71821,3.71821,261994.73618452,0
+GGT.US,D,20130716,000000,3.74097,3.74097,3.64268,3.66534,472833.41315358,0
+GGT.US,D,20130717,000000,3.66147,3.72954,3.6541,3.72954,235191.1897532,0
+GGT.US,D,20130718,000000,3.75257,3.76391,3.71462,3.76391,254100.37413937,0
+GGT.US,D,20130719,000000,3.77146,3.77513,3.73747,3.75994,74065.915202944,0
+GGT.US,D,20130722,000000,3.77892,3.7826,3.7487,3.76391,127319.22879241,0
+GGT.US,D,20130723,000000,3.7826,3.7826,3.73747,3.75994,202684.8061756,0
+GGT.US,D,20130724,000000,3.80516,3.80516,3.7487,3.75635,168702.93000055,0
+GGT.US,D,20130725,000000,3.75635,3.77146,3.73747,3.75257,179709.27858651,0
+GGT.US,D,20130726,000000,3.75635,3.76391,3.73747,3.75994,80136.30147435,0
+GGT.US,D,20130729,000000,3.75994,3.75994,3.74097,3.75635,98074.18168832,0
+GGT.US,D,20130730,000000,3.75994,3.76758,3.75257,3.76391,110651.35261603,0
+GGT.US,D,20130731,000000,3.77146,3.77892,3.75994,3.76391,99858.96634498,0
+GGT.US,D,20130801,000000,3.76391,3.80913,3.76391,3.79015,198808.06324185,0
+GGT.US,D,20130802,000000,3.79402,3.79402,3.76758,3.77513,164308.22878958,0
+GGT.US,D,20130805,000000,3.79402,3.79402,3.77146,3.79015,121608.97711047,0
+GGT.US,D,20130806,000000,3.79402,3.79402,3.75994,3.76391,267798.19917196,0
+GGT.US,D,20130807,000000,3.76758,3.76758,3.71462,3.71821,158338.46835934,0
+GGT.US,D,20130808,000000,3.72595,3.77513,3.72595,3.7335,174679.04574706,0
+GGT.US,D,20130809,000000,3.71066,3.74484,3.70707,3.71066,86135.720047242,0
+GGT.US,D,20130812,000000,3.74097,3.74097,3.69177,3.69952,222279.30550115,0
+GGT.US,D,20130813,000000,3.70707,3.71821,3.69952,3.71821,114960.25705715,0
+GGT.US,D,20130814,000000,3.71462,3.71821,3.69177,3.69177,33368.588153569,0
+GGT.US,D,20130815,000000,3.68818,3.69177,3.57461,3.57461,348728.91518192,0
+GGT.US,D,20130816,000000,3.55573,3.57461,3.53666,3.55573,115739.84252143,0
+GGT.US,D,20130819,000000,3.52174,3.55573,3.49512,3.49512,246391.37548585,0
+GGT.US,D,20130820,000000,3.48766,3.52921,3.48766,3.52533,113040.95153913,0
+GGT.US,D,20130821,000000,3.50645,3.52921,3.50267,3.51778,154072.99191283,0
+GGT.US,D,20130822,000000,3.50645,3.58963,3.50645,3.58963,154403.46835965,0
+GGT.US,D,20130823,000000,3.58236,3.60492,3.58236,3.59359,225883.82905404,0
+GGT.US,D,20130826,000000,3.57829,3.60492,3.54431,3.59359,155329.22609848,0
+GGT.US,D,20130827,000000,3.56697,3.56697,3.51778,3.52174,214936.7967534,0
+GGT.US,D,20130828,000000,3.52174,3.54043,3.514,3.53288,177480.68100929,0
+GGT.US,D,20130829,000000,3.54431,3.56697,3.52921,3.55573,75168.562578364,0
+GGT.US,D,20130830,000000,3.57064,3.57064,3.52174,3.52921,116931.46432483,0
+GGT.US,D,20130903,000000,3.57084,3.58254,3.5208,3.53638,237337.16821871,0
+GGT.US,D,20130904,000000,3.54412,3.58632,3.54412,3.57867,164904.56930097,0
+GGT.US,D,20130905,000000,3.59784,3.6289,3.58254,3.6289,136737.80752655,0
+GGT.US,D,20130906,000000,3.6289,3.65212,3.59406,3.64032,84047.998647672,0
+GGT.US,D,20130909,000000,3.67289,3.68432,3.66534,3.67676,221315.41586462,0
+GGT.US,D,20130910,000000,3.76013,3.76013,3.70613,3.72935,200812.10631033,0
+GGT.US,D,20130911,000000,3.7487,3.75257,3.7335,3.7487,140277.7186972,0
+GGT.US,D,20130912,000000,3.77958,3.77958,3.72548,3.72548,154864.2287903,0
+GGT.US,D,20130913,000000,3.74097,3.74097,3.71773,3.72935,76684.3055123,0
+GGT.US,D,20130916,000000,3.75257,3.81025,3.75257,3.76013,65829.425297788,0
+GGT.US,D,20130917,000000,3.74474,3.77184,3.73709,3.7487,124243.25571054,0
+GGT.US,D,20130918,000000,3.76796,3.8299,3.76429,3.82602,106576.53565806,0
+GGT.US,D,20130919,000000,3.82187,3.84132,3.77589,3.84132,150658.06862911,0
+GGT.US,D,20130920,000000,3.83377,3.83377,3.77184,3.79875,117859.34050242,0
+GGT.US,D,20130923,000000,3.81025,3.82602,3.77589,3.82602,158838.41990708,0
+GGT.US,D,20130924,000000,3.81025,3.84132,3.81025,3.81413,263338.88557877,0
+GGT.US,D,20130925,000000,3.81413,3.82187,3.81025,3.81025,135548.3041619,0
+GGT.US,D,20130926,000000,3.80648,3.8299,3.7909,3.79875,190654.1924484,0
+GGT.US,D,20130927,000000,3.78731,3.79875,3.77958,3.78345,83492.967692128,0
+GGT.US,D,20130930,000000,3.73322,3.78345,3.72548,3.76429,86345.445484642,0
+GGT.US,D,20131001,000000,3.77958,3.82602,3.77958,3.80648,123240.17495692,0
+GGT.US,D,20131002,000000,3.8027,3.85294,3.78731,3.85294,112634.21129689,0
+GGT.US,D,20131003,000000,3.86436,3.86436,3.77958,3.77958,203196.40913653,0
+GGT.US,D,20131004,000000,3.78345,3.81828,3.78345,3.81828,60056.679672388,0
+GGT.US,D,20131007,000000,3.79496,3.81025,3.77589,3.78345,134754.94884568,0
+GGT.US,D,20131008,000000,3.77589,3.78345,3.71377,3.71773,93039.711971343,0
+GGT.US,D,20131009,000000,3.69829,3.72161,3.65212,3.70613,218379.25974102,0
+GGT.US,D,20131010,000000,3.72935,3.77958,3.72935,3.77958,93264.266480075,0
+GGT.US,D,20131011,000000,3.7909,3.83377,3.78345,3.8299,117254.52623598,0
+GGT.US,D,20131014,000000,3.81828,3.872,3.81828,3.86832,129619.85328752,0
+GGT.US,D,20131015,000000,3.86436,3.872,3.84132,3.84491,106574.4172193,0
+GGT.US,D,20131016,000000,3.85652,3.8838,3.84491,3.86832,195917.45355163,0
+GGT.US,D,20131017,000000,3.86832,3.91108,3.85294,3.90684,154535.87078225,0
+GGT.US,D,20131018,000000,3.92232,3.99973,3.92232,3.99973,187144.99863978,0
+GGT.US,D,20131021,000000,4.0072,4.02231,3.99973,4.00332,358001.3216415,0
+GGT.US,D,20131022,000000,4.03826,4.05364,4.01947,4.03826,170550.20860068,0
+GGT.US,D,20131023,000000,4.03826,4.04166,4.01947,4.03826,127586.15207637,0
+GGT.US,D,20131024,000000,4.02646,4.04563,4.01512,4.03033,115421.0174878,0
+GGT.US,D,20131025,000000,4.01947,4.04563,4.01947,4.04563,155354.64736362,0
+GGT.US,D,20131028,000000,4.04563,4.04563,4.01512,4.01512,121836.70927735,0
+GGT.US,D,20131029,000000,4.00332,4.02231,4.00332,4.01512,127993.95153799,0
+GGT.US,D,20131030,000000,4.03033,4.03448,4.00332,4.02646,160743.95557316,0
+GGT.US,D,20131031,000000,4.01947,4.01947,3.96858,3.96858,105426.2234105,0
+GGT.US,D,20131101,000000,3.99973,3.99973,3.95339,3.96858,133885.32973403,0
+GGT.US,D,20131104,000000,3.9767,4.03033,3.96858,3.98388,85403.799455105,0
+GGT.US,D,20131105,000000,3.9767,4.03448,3.96122,4.03033,143772.08343448,0
+GGT.US,D,20131106,000000,4.06092,4.09235,3.99549,3.99973,118878.30954675,0
+GGT.US,D,20131107,000000,4.02646,4.02646,3.91108,3.91108,225625.37952512,0
+GGT.US,D,20131108,000000,3.95716,3.95716,3.91467,3.94177,91479.481823415,0
+GGT.US,D,20131111,000000,3.95716,3.97245,3.93781,3.97245,99771.051136373,0
+GGT.US,D,20131112,000000,3.95339,3.96122,3.93781,3.96122,55603.721395474,0
+GGT.US,D,20131113,000000,3.94554,3.99549,3.93394,3.98388,179381.97979784,0
+GGT.US,D,20131114,000000,3.99973,4.09235,3.98388,4.02646,185496.85328324,0
+GGT.US,D,20131115,000000,4.03448,4.08452,4.02231,4.04563,130566.79541397,0
+GGT.US,D,20131118,000000,4.06092,4.10755,4.05364,4.05364,149954.74696026,0
+GGT.US,D,20131119,000000,4.05364,4.05364,4.01125,4.01947,126506.80752732,0
+GGT.US,D,20131120,000000,4.02231,4.03826,3.9767,3.9802,138582.96768791,0
+GGT.US,D,20131121,000000,4.00332,4.02231,3.9918,4.02231,169321.51411893,0
+GGT.US,D,20131122,000000,4.0072,4.13078,4.0072,4.1118,322030.23146929,0
+GGT.US,D,20131125,000000,4.1034,4.15041,4.1034,4.15041,251219.29742357,0
+GGT.US,D,20131126,000000,4.16996,4.20819,4.15816,4.16996,141351.76714934,0
+GGT.US,D,20131127,000000,4.20819,4.30468,4.18893,4.25842,222677.57198834,0
+GGT.US,D,20131129,000000,4.25842,4.41674,4.23529,4.29325,175360.12380892,0
+GGT.US,D,20131202,000000,4.34688,4.35453,4.29704,4.30468,256224.10899788,0
+GGT.US,D,20131203,000000,4.30468,4.33923,4.26607,4.28891,258132.8223221,0
+GGT.US,D,20131204,000000,4.24681,4.45913,4.24681,4.39304,184639.94480417,0
+GGT.US,D,20131205,000000,4.4243,4.43572,4.34688,4.36604,311506.88692098,0
+GGT.US,D,20131206,000000,4.50596,4.50596,4.36604,4.40494,290752.54237344,0
+GGT.US,D,20131209,000000,4.43166,4.65994,4.39711,4.47811,471318.72943903,0
+GGT.US,D,20131210,000000,4.49728,4.50115,4.43959,4.47811,388854.26376566,0
+GGT.US,D,20131211,000000,4.54995,4.56185,4.46659,4.49803,221467.94345545,0
+GGT.US,D,20131212,000000,4.47396,4.48226,4.37445,4.43081,239582.71330603,0
+GGT.US,D,20131213,000000,4.50199,4.50964,4.41476,4.50964,226897.50200147,0
+GGT.US,D,20131216,000000,4.59725,4.69308,4.58913,4.64172,326487.42662373,0
+GGT.US,D,20131217,000000,4.64172,4.6487,4.56922,4.64172,200643.69042879,0
+GGT.US,D,20131218,000000,4.61764,4.6252,4.54562,4.6016,134586.53296412,0
+GGT.US,D,20131219,000000,4.63738,4.63738,4.56544,4.62133,206835.88692899,0
+GGT.US,D,20131220,000000,4.6639,4.72811,4.6252,4.72386,270276.77252306,0
+GGT.US,D,20131223,000000,4.72386,4.90323,4.72386,4.87604,305036.11572362,0
+GGT.US,D,20131224,000000,4.86292,4.90323,4.84357,4.89059,116860.49662632,0
+GGT.US,D,20131226,000000,4.89059,4.93052,4.86735,4.91541,252200.1345702,0
+GGT.US,D,20131227,000000,4.98669,4.98669,4.89568,4.93052,210690.38625574,0
+GGT.US,D,20131230,000000,4.93052,4.95488,4.8228,4.87604,168249.58410556,0
+GGT.US,D,20131231,000000,4.86292,4.93863,4.82799,4.92749,226127.44951162,0
+GGT.US,D,20140102,000000,4.88303,4.88303,4.72811,4.74358,554544.77384719,0
+GGT.US,D,20140103,000000,4.75293,4.77701,4.68826,4.69308,175729.79137282,0
+GGT.US,D,20140106,000000,4.72386,4.72386,4.41476,4.41476,683298.18568121,0
+GGT.US,D,20140107,000000,4.40702,4.54995,4.38701,4.49803,415903.54909333,0
+GGT.US,D,20140108,000000,4.50964,4.6134,4.50964,4.60537,269122.22339797,0
+GGT.US,D,20140109,000000,4.60905,4.65739,4.60905,4.62916,123907.48316683,0
+GGT.US,D,20140110,000000,4.62916,4.64172,4.58913,4.63331,243061.18975259,0
+GGT.US,D,20140113,000000,4.59725,4.62133,4.54995,4.56185,250745.82636035,0
+GGT.US,D,20140114,000000,4.56922,4.58913,4.50681,4.53344,180951.7429202,0
+GGT.US,D,20140115,000000,4.5222,4.54995,4.45422,4.45422,261992.61774576,0
+GGT.US,D,20140116,000000,4.44686,4.46659,4.41476,4.44686,219426.82770864,0
+GGT.US,D,20140117,000000,4.45064,4.50199,4.43459,4.48652,170355.3122346,0
+GGT.US,D,20140121,000000,4.51351,4.6016,4.47396,4.59357,251663.11034413,0
+GGT.US,D,20140122,000000,4.58535,4.65739,4.56185,4.64455,260355.06458303,0
+GGT.US,D,20140123,000000,4.63738,4.6487,4.59357,4.64172,221539.97037335,0
+GGT.US,D,20140124,000000,4.59357,4.59725,4.4901,4.50199,174134.60698532,0
+GGT.US,D,20140127,000000,4.57733,4.60537,4.28003,4.43081,358539.40508696,0
+GGT.US,D,20140128,000000,4.43081,4.46659,4.23633,4.25162,341508.21666296,0
+GGT.US,D,20140129,000000,4.1963,4.24803,4.16854,4.22443,235557.67965896,0
+GGT.US,D,20140130,000000,4.25577,4.28363,4.21594,4.25577,167749.63255782,0
+GGT.US,D,20140131,000000,4.21999,4.26767,4.20036,4.25162,118743.78868539,0
+GGT.US,D,20140203,000000,4.28363,4.28778,4.06923,4.08536,343046.20320389,0
+GGT.US,D,20140204,000000,4.09698,4.14484,4.06923,4.14484,113144.75503845,0
+GGT.US,D,20140205,000000,4.11303,4.16457,4.09698,4.13286,153066.73350107,0
+GGT.US,D,20140206,000000,4.10491,4.27145,4.10491,4.2317,363407.57736115,0
+GGT.US,D,20140207,000000,4.26767,4.34292,4.21594,4.33564,163366.58276004,0
+GGT.US,D,20140210,000000,4.33564,4.38701,4.31138,4.37908,167447.75503428,0
+GGT.US,D,20140211,000000,4.40702,4.50681,4.39446,4.47811,173313.7119652,0
+GGT.US,D,20140212,000000,4.50681,4.54193,4.48652,4.54193,137852.10631516,0
+GGT.US,D,20140213,000000,4.4901,4.52625,4.4901,4.50681,85902.691783465,0
+GGT.US,D,20140214,000000,4.53815,4.53815,4.47811,4.49369,129276.66620814,0
+GGT.US,D,20140218,000000,4.48226,4.54562,4.47811,4.48652,111232.86405609,0
+GGT.US,D,20140219,000000,4.48652,4.52625,4.25162,4.29977,377769.53294551,0
+GGT.US,D,20140220,000000,4.31138,4.36708,4.29977,4.35481,234283.43874384,0
+GGT.US,D,20140221,000000,4.38313,4.47046,4.38313,4.43459,112088.71331578,0
+GGT.US,D,20140224,000000,4.46659,4.4901,4.43459,4.43459,167625.70389026,0
+GGT.US,D,20140225,000000,4.46659,4.50964,4.44686,4.48652,86243.760424085,0
+GGT.US,D,20140226,000000,4.47811,4.49369,4.43856,4.43856,95422.95557816,0
+GGT.US,D,20140227,000000,4.43856,4.46659,4.41476,4.43081,141322.10900668,0
+GGT.US,D,20140228,000000,4.43043,4.48226,4.42712,4.43856,100884.2907056,0
+GGT.US,D,20140303,000000,4.42251,4.44233,4.37445,4.43081,180426.37010732,0
+GGT.US,D,20140304,000000,4.46659,4.50199,4.46659,4.48652,130814.65274907,0
+GGT.US,D,20140305,000000,4.46659,4.49369,4.46659,4.47396,98566.718700395,0
+GGT.US,D,20140306,000000,4.48652,4.49803,4.48226,4.49369,77969.138621219,0
+GGT.US,D,20140307,000000,4.50681,4.50964,4.42712,4.47046,102359.78330307,0
+GGT.US,D,20140310,000000,4.46659,4.49369,4.45838,4.4901,88028.545080745,0
+GGT.US,D,20140311,000000,4.47811,4.48652,4.46254,4.47046,175419.44009424,0
+GGT.US,D,20140312,000000,4.47811,4.47811,4.44233,4.46254,66006.314934382,0
+GGT.US,D,20140313,000000,4.49454,4.49832,4.4174,4.42987,91818.432025273,0
+GGT.US,D,20140314,000000,4.45422,4.53938,4.40588,4.40588,67675.644678534,0
+GGT.US,D,20140317,000000,4.40957,4.44648,4.39342,4.39342,101690.3566544,0
+GGT.US,D,20140318,000000,4.38531,4.40588,4.34462,4.34943,173396.3310769,0
+GGT.US,D,20140319,000000,4.333,4.42155,4.333,4.34943,104949.57468914,0
+GGT.US,D,20140320,000000,4.35311,4.35754,4.333,4.34075,78167.21264543,0
+GGT.US,D,20140321,000000,4.36964,4.39767,4.34462,4.37747,86139.956924766,0
+GGT.US,D,20140324,000000,4.41382,4.41382,4.28419,4.31629,156520.84790188,0
+GGT.US,D,20140325,000000,4.35754,4.35754,4.32026,4.34075,122190.48855054,0
+GGT.US,D,20140326,000000,4.36491,4.36491,4.32866,4.333,140518.16149664,0
+GGT.US,D,20140327,000000,4.34943,4.36133,4.29259,4.30817,136048.25570964,0
+GGT.US,D,20140328,000000,4.31629,4.39342,4.31629,4.35754,194689.81828927,0
+GGT.US,D,20140331,000000,4.36133,4.38974,4.35754,4.36964,91624.594878585,0
+GGT.US,D,20140401,000000,4.36491,4.40957,4.36491,4.40126,87781.746965017,0
+GGT.US,D,20140402,000000,4.39342,4.44648,4.39342,4.42155,72633.850600093,0
+GGT.US,D,20140403,000000,4.40957,4.45422,4.40126,4.44176,279171.0376637,0
+GGT.US,D,20140404,000000,4.45422,4.47452,4.38531,4.40126,120836.80618186,0
+GGT.US,D,20140407,000000,4.36964,4.40126,4.28419,4.28419,161117.86001458,0
+GGT.US,D,20140408,000000,4.28003,4.28419,4.25162,4.27645,97723.580073273,0
+GGT.US,D,20140409,000000,4.29259,4.31629,4.29259,4.31261,138997.12246581,0
+GGT.US,D,20140410,000000,4.333,4.333,4.26767,4.28816,107953.52085311,0
+GGT.US,D,20140411,000000,4.27645,4.28816,4.22349,4.22746,95038.458942927,0
+GGT.US,D,20140414,000000,4.22746,4.25162,4.10595,4.11813,290712.29203696,0
+GGT.US,D,20140415,000000,4.1101,4.13049,3.98066,4.0493,554854.06590638,0
+GGT.US,D,20140416,000000,4.0578,4.08999,4.0578,4.08574,141783.92865671,0
+GGT.US,D,20140417,000000,4.08574,4.09792,4.07385,4.07772,134333.37953211,0
+GGT.US,D,20140421,000000,4.09415,4.1101,4.06554,4.08149,129495.92461996,0
+GGT.US,D,20140422,000000,4.08574,4.13049,4.08574,4.12615,136274.92865713,0
+GGT.US,D,20140423,000000,4.13436,4.14248,4.12218,4.14248,119012.83040811,0
+GGT.US,D,20140424,000000,4.15069,4.16259,4.11813,4.13436,77852.62448933,0
+GGT.US,D,20140425,000000,4.14248,4.14248,4.08999,4.1101,158302.4549004,0
+GGT.US,D,20140428,000000,4.10595,4.1101,4.029,4.05364,536295.48313525,0
+GGT.US,D,20140429,000000,4.04515,4.06979,4.03741,4.04515,295868.57198273,0
+GGT.US,D,20140430,000000,4.04118,4.08149,4.03316,4.07772,221274.10630877,0
+GGT.US,D,20140501,000000,4.06554,4.13049,4.06554,4.11435,112878.89097387,0
+GGT.US,D,20140502,000000,4.08574,4.13436,4.08574,4.11813,148488.78733722,0
+GGT.US,D,20140505,000000,4.07772,4.13436,4.07385,4.12218,202199.68369919,0
+GGT.US,D,20140506,000000,4.09792,4.12615,4.09792,4.1101,112781.44279083,0
+GGT.US,D,20140507,000000,4.1101,4.12615,4.07772,4.12615,99628.056519964,0
+GGT.US,D,20140508,000000,4.12615,4.15447,4.10595,4.11813,137915.659478,0
+GGT.US,D,20140509,000000,4.12615,4.13843,4.10595,4.13436,82327.82637324,0
+GGT.US,D,20140512,000000,4.14248,4.17912,4.14248,4.16259,146154.26782192,0
+GGT.US,D,20140513,000000,4.16259,4.18714,4.15069,4.17477,78751.901743636,0
+GGT.US,D,20140514,000000,4.171,4.17912,4.14645,4.15882,113360.83579213,0
+GGT.US,D,20140515,000000,4.13436,4.15447,4.09415,4.13843,229741.50603894,0
+GGT.US,D,20140516,000000,4.15447,4.17477,4.13436,4.17477,172655.93672972,0
+GGT.US,D,20140519,000000,4.17912,4.21112,4.17912,4.20328,88665.13592861,0
+GGT.US,D,20140520,000000,4.21518,4.21518,4.16665,4.19082,92438.075363045,0
+GGT.US,D,20140521,000000,4.18714,4.20734,4.17912,4.18714,153055.08208788,0
+GGT.US,D,20140522,000000,4.20328,4.28003,4.18714,4.2639,158280.2112934,0
+GGT.US,D,20140523,000000,4.2639,4.36491,4.2639,4.32441,161045.83309669,0
+GGT.US,D,20140527,000000,4.35754,4.38124,4.30817,4.333,248582.90038474,0
+GGT.US,D,20140528,000000,4.333,4.36491,4.31629,4.32026,147814.06459165,0
+GGT.US,D,20140529,000000,4.32866,4.35754,4.30034,4.30468,138813.87751293,0
+GGT.US,D,20140530,000000,4.32441,4.34075,4.30817,4.31261,106425.0672866,0
+GGT.US,D,20140602,000000,4.333,4.34943,4.31629,4.34943,184598.63524832,0
+GGT.US,D,20140603,000000,4.35311,4.36133,4.333,4.34462,183814.81290653,0
+GGT.US,D,20140604,000000,4.34462,4.35311,4.333,4.34075,188443.60160065,0
+GGT.US,D,20140605,000000,4.33697,4.34943,4.2605,4.26767,717839.32968933,0
+GGT.US,D,20140606,000000,4.26767,4.30468,4.26767,4.29656,359497.99862659,0
+GGT.US,D,20140609,000000,4.29656,4.32866,4.29656,4.32441,266175.47508057,0
+GGT.US,D,20140610,000000,4.31261,4.35754,4.30468,4.35311,193609.41452084,0
+GGT.US,D,20140611,000000,4.35311,4.37747,4.333,4.36964,277754.86135155,0
+GGT.US,D,20140612,000000,4.39031,4.39031,4.35698,4.35698,264746.58813586,0
+GGT.US,D,20140613,000000,4.16259,4.16665,4.11699,4.14201,412900.66214875,0
+GGT.US,D,20140616,000000,4.12965,4.1541,4.03033,4.04279,394482.95555527,0
+GGT.US,D,20140617,000000,3.98482,4.01796,3.96028,3.9684,473981.60696237,0
+GGT.US,D,20140618,000000,3.9684,4.09235,3.9684,4.08801,537963.75366003,0
+GGT.US,D,20140619,000000,4.11699,4.15041,4.03873,4.06328,332118.2368521,0
+GGT.US,D,20140620,000000,4.05912,4.1339,4.01371,4.08386,265153.32837809,0
+GGT.US,D,20140623,000000,4.12106,4.12106,4.07168,4.09235,240441.74022386,0
+GGT.US,D,20140624,000000,4.10463,4.11303,4.07574,4.10463,431694.3916224,0
+GGT.US,D,20140625,000000,4.11303,4.12106,4.08386,4.10906,381914.2583826,0
+GGT.US,D,20140626,000000,4.09235,4.10463,4.07168,4.08386,155680.8869329,0
+GGT.US,D,20140627,000000,4.08386,4.11699,4.07168,4.08801,130324.23417576,0
+GGT.US,D,20140630,000000,4.10463,4.10463,4.07971,4.08801,184717.26781897,0
+GGT.US,D,20140701,000000,4.07971,4.1541,4.07971,4.11699,349253.22877542,0
+GGT.US,D,20140702,000000,4.11699,4.1339,4.10047,4.10906,269257.80347871,0
+GGT.US,D,20140703,000000,4.10463,4.1541,4.10463,4.14598,181165.70523512,0
+GGT.US,D,20140707,000000,4.1339,4.16259,4.1254,4.14598,291967.46700322,0
+GGT.US,D,20140708,000000,4.1339,4.1541,4.12965,4.1541,233668.03228359,0
+GGT.US,D,20140709,000000,4.12965,4.15844,4.1254,4.15041,329465.95152256,0
+GGT.US,D,20140710,000000,4.1339,4.16665,4.12106,4.12106,250356.03362821,0
+GGT.US,D,20140711,000000,4.12106,4.12106,4.05912,4.07574,182523.62448132,0
+GGT.US,D,20140714,000000,4.07971,4.10463,4.07168,4.08386,338836.86538456,0
+GGT.US,D,20140715,000000,4.07574,4.09235,4.04675,4.06753,423562.76443595,0
+GGT.US,D,20140716,000000,4.07971,4.12965,4.0509,4.06328,415425.84115259,0
+GGT.US,D,20140717,000000,4.05912,4.09235,4.00134,4.01796,483283.67156463,0
+GGT.US,D,20140718,000000,4.01796,4.04279,3.98897,4.00134,517232.71193888,0
+GGT.US,D,20140721,000000,3.98897,3.98897,3.94328,3.95584,527734.87209957,0
+GGT.US,D,20140722,000000,3.96424,4.0054,3.96424,4.0054,628960.2314458,0
+GGT.US,D,20140723,000000,4.00965,4.03448,4.00134,4.03448,580172.58676581,0
+GGT.US,D,20140724,000000,4.03033,4.03033,3.99709,4.00965,346828.67561276,0
+GGT.US,D,20140725,000000,3.98897,4.00965,3.90618,3.92705,1689878.6001399,0
+GGT.US,D,20140728,000000,3.93516,3.98482,3.93101,3.94753,1401223.3121404,0
+GGT.US,D,20140729,000000,3.9684,3.98066,3.92705,3.93516,861462.06319112,0
+GGT.US,D,20140730,000000,3.95177,3.95584,3.9228,3.9228,579327.32969994,0
+GGT.US,D,20140731,000000,3.92705,3.92705,3.8401,3.84849,781977.18163597,0
+GGT.US,D,20140801,000000,3.82357,3.88956,3.82357,3.87748,777939.43735633,0
+GGT.US,D,20140804,000000,3.89381,3.94753,3.87323,3.94753,544900.58138493,0
+GGT.US,D,20140805,000000,3.94328,3.94328,3.89787,3.92705,829692.89630257,0
+GGT.US,D,20140806,000000,3.9228,3.93516,3.91467,3.92705,445068.09552447,0
+GGT.US,D,20140807,000000,3.93923,3.93923,3.89787,3.89787,303383.73348956,0
+GGT.US,D,20140808,000000,3.91467,3.93516,3.89381,3.93101,200390.53699677,0
+GGT.US,D,20140811,000000,3.95584,3.96424,3.93516,3.93923,327447.07938274,0
+GGT.US,D,20140812,000000,3.95584,3.96424,3.93101,3.94328,192182.6460149,0
+GGT.US,D,20140813,000000,3.96028,3.9684,3.94753,3.95584,242988.10361532,0
+GGT.US,D,20140814,000000,3.9684,3.9767,3.96028,3.9767,199957.31627002,0
+GGT.US,D,20140815,000000,3.98482,3.98897,3.95584,3.98897,228156.91384525,0
+GGT.US,D,20140818,000000,3.99322,4.03873,3.99322,4.02193,336176.10629997,0
+GGT.US,D,20140819,000000,4.03448,4.0509,4.03448,4.04279,233502.79406019,0
+GGT.US,D,20140820,000000,4.0509,4.06328,4.03033,4.06328,108501.13727298,0
+GGT.US,D,20140821,000000,4.09235,4.11303,4.07168,4.10463,372041.27453411,0
+GGT.US,D,20140822,000000,4.10047,4.11303,4.08386,4.09235,157825.80617904,0
+GGT.US,D,20140825,000000,4.09235,4.1254,4.09235,4.11699,164667.30415967,0
+GGT.US,D,20140826,000000,4.10906,4.1254,4.10463,4.12106,348901.56794099,0
+GGT.US,D,20140827,000000,4.1339,4.1339,4.11699,4.11699,407971.05515046,0
+GGT.US,D,20140828,000000,4.12106,4.12965,4.10047,4.11303,282654.81020716,0
+GGT.US,D,20140829,000000,4.13757,4.171,4.11699,4.1339,245388.29473223,0
+GGT.US,D,20140902,000000,4.1339,4.19139,4.1339,4.1541,340043.3162593,0
+GGT.US,D,20140903,000000,4.16665,4.17477,4.1541,4.1541,283153.70253553,0
+GGT.US,D,20140904,000000,4.1541,4.171,4.15041,4.16665,274076.19244201,0
+GGT.US,D,20140905,000000,4.171,4.17477,4.1541,4.171,179027.14130528,0
+GGT.US,D,20140908,000000,4.1541,4.17477,4.14598,4.14598,231166.15610613,0
+GGT.US,D,20140909,000000,4.15844,4.15844,4.1339,4.14201,264459.53968366,0
+GGT.US,D,20140910,000000,4.1541,4.17477,4.13757,4.17477,210400.1601454,0
+GGT.US,D,20140911,000000,4.15844,4.17477,4.15041,4.16259,195556.25974277,0
+GGT.US,D,20140912,000000,4.171,4.171,4.1456,4.1456,253507.21128611,0
+GGT.US,D,20140915,000000,4.1456,4.14995,4.07385,4.078,384255.13321419,0
+GGT.US,D,20140916,000000,4.07385,4.1203,4.07385,4.1034,159214.44278728,0
+GGT.US,D,20140917,000000,4.1118,4.12464,4.095,4.1034,187068.73484436,0
+GGT.US,D,20140918,000000,4.12464,4.14995,4.1034,4.1456,242406.59217525,0
+GGT.US,D,20140919,000000,4.14995,4.1541,4.1118,4.11605,179256.9919109,0
+GGT.US,D,20140922,000000,4.12464,4.12464,4.0274,4.0358,297761.39701624,0
+GGT.US,D,20140923,000000,4.04421,4.0526,4.01041,4.02315,240832.59217538,0
+GGT.US,D,20140924,000000,4.0358,4.0526,4.0189,4.04014,240343.23282144,0
+GGT.US,D,20140925,000000,4.04014,4.04421,3.95111,3.97245,289980.37144483,0
+GGT.US,D,20140926,000000,3.97679,4.00597,3.97679,4.00597,208510.51277004,0
+GGT.US,D,20140929,000000,3.9936,3.99766,3.97245,3.98086,173973.60563944,0
+GGT.US,D,20140930,000000,3.99766,3.99766,3.94696,3.9682,216003.43066987,0
+GGT.US,D,20141001,000000,3.98086,3.98086,3.90882,3.90882,250551.98921366,0
+GGT.US,D,20141002,000000,3.91326,3.91326,3.87097,3.89211,279655.10092072,0
+GGT.US,D,20141003,000000,3.91741,3.93865,3.91326,3.92176,146608.67293628,0
+GGT.US,D,20141006,000000,3.92176,3.95111,3.90882,3.90882,133686.19649043,0
+GGT.US,D,20141007,000000,3.89636,3.90467,3.84151,3.84557,229807.17764055,0
+GGT.US,D,20141008,000000,3.84557,3.89211,3.82027,3.88796,274474.45892919,0
+GGT.US,D,20141009,000000,3.88796,3.88796,3.79921,3.80771,352925.54236868,0
+GGT.US,D,20141010,000000,3.79921,3.82027,3.73152,3.73152,283021.30011293,0
+GGT.US,D,20141013,000000,3.73152,3.73152,3.59218,3.59218,417193.67829916,0
+GGT.US,D,20141014,000000,3.60898,3.65533,3.57481,3.57481,320796.24089065,0
+GGT.US,D,20141015,000000,3.53713,3.53713,3.44839,3.51599,590012.73481352,0
+GGT.US,D,20141016,000000,3.47397,3.62588,3.47397,3.62588,335241.8748061,0
+GGT.US,D,20141017,000000,3.66817,3.71028,3.65958,3.68932,257765.27319696,0
+GGT.US,D,20141020,000000,3.70197,3.72737,3.68932,3.71462,241208.61505556,0
+GGT.US,D,20141021,000000,3.76135,3.83301,3.75682,3.82838,396364.12917558,0
+GGT.US,D,20141022,000000,3.85416,3.86662,3.82838,3.84982,223469.86808518,0
+GGT.US,D,20141023,000000,3.87927,3.90882,3.87927,3.89211,236945.25704781,0
+GGT.US,D,20141024,000000,3.91741,3.95971,3.89636,3.95111,163206.64063353,0
+GGT.US,D,20141027,000000,3.95527,3.9682,3.92176,3.9682,208666.21801902,0
+GGT.US,D,20141028,000000,3.9852,4.078,3.97679,4.078,366895.58678214,0
+GGT.US,D,20141029,000000,4.078,4.09915,4.0526,4.06092,259177.21263157,0
+GGT.US,D,20141030,000000,4.05695,4.06092,3.95971,4.01466,162195.08612486,0
+GGT.US,D,20141031,000000,4.04421,4.078,4.04421,4.05695,194560.59352481,0
+GGT.US,D,20141103,000000,4.06554,4.12464,4.06554,4.12464,245605.43470529,0
+GGT.US,D,20141104,000000,4.12861,4.12861,4.08215,4.095,187903.39971644,0
+GGT.US,D,20141105,000000,4.1203,4.1203,4.09915,4.1118,115746.19783771,0
+GGT.US,D,20141106,000000,4.13286,4.13286,4.06092,4.06554,260884.67427344,0
+GGT.US,D,20141107,000000,4.078,4.09915,4.05695,4.095,118137.91519957,0
+GGT.US,D,20141110,000000,4.1118,4.1203,4.09915,4.10755,120133.48451301,0
+GGT.US,D,20141111,000000,4.1203,4.1203,4.09915,4.1118,139200.49258692,0
+GGT.US,D,20141112,000000,4.1034,4.1118,4.07385,4.078,146448.73080978,0
+GGT.US,D,20141113,000000,4.08215,4.09915,4.06979,4.078,171374.28127894,0
+GGT.US,D,20141114,000000,4.09065,4.095,4.04421,4.05695,170961.18572042,0
+GGT.US,D,20141117,000000,4.0358,4.06554,4.0189,4.0189,286654.42258909,0
+GGT.US,D,20141118,000000,4.01466,4.06092,4.01466,4.06092,218603.81424975,0
+GGT.US,D,20141119,000000,4.05695,4.078,4.04014,4.06554,147207.13188644,0
+GGT.US,D,20141120,000000,4.05695,4.09065,4.04421,4.08215,249036.24627973,0
+GGT.US,D,20141121,000000,4.09915,4.1203,4.09065,4.09915,292208.96902205,0
+GGT.US,D,20141124,000000,4.12861,4.16259,4.1203,4.1456,480309.38354331,0
+GGT.US,D,20141125,000000,4.16259,4.17958,4.15844,4.17958,207008.53968805,0
+GGT.US,D,20141126,000000,4.20073,4.2639,4.17525,4.2639,300101.21262844,0
+GGT.US,D,20141128,000000,4.2639,4.26823,4.25549,4.2639,161201.53834567,0
+GGT.US,D,20141201,000000,4.28939,4.28939,4.23,4.23,334118.04304307,0
+GGT.US,D,20141202,000000,4.22169,4.28939,4.22169,4.28939,225788.49930977,0
+GGT.US,D,20141203,000000,4.26823,4.32763,4.26823,4.31884,421067.24357477,0
+GGT.US,D,20141204,000000,4.31072,4.34424,4.2976,4.34424,413619.87210831,0
+GGT.US,D,20141205,000000,4.35264,4.42883,4.35264,4.42883,319735.96229046,0
+GGT.US,D,20141208,000000,4.43723,4.49199,4.41183,4.47075,661081.05916878,0
+GGT.US,D,20141209,000000,4.43723,4.43723,4.36982,4.37804,366704.9272936,0
+GGT.US,D,20141210,000000,4.36964,4.50908,4.30789,4.31629,339685.30010859,0
+GGT.US,D,20141211,000000,4.34292,4.38701,4.33432,4.33857,187197.95960882,0
+GGT.US,D,20141212,000000,4.32535,4.33432,4.26823,4.27268,213975.02555562,0
+GGT.US,D,20141215,000000,4.29495,4.30345,4.24633,4.24633,203964.34318761,0
+GGT.US,D,20141216,000000,4.22868,4.30345,4.19356,4.21556,273922.60563179,0
+GGT.US,D,20141217,000000,4.21556,4.32535,4.21556,4.30789,142079.45086395,0
+GGT.US,D,20141218,000000,4.37379,4.43487,4.36491,4.42666,197514.75637788,0
+GGT.US,D,20141219,000000,4.44413,4.48764,4.42666,4.48764,405563.4494979,0
+GGT.US,D,20141222,000000,4.50908,4.58876,4.50908,4.55364,322050.35663753,0
+GGT.US,D,20141223,000000,4.55854,4.58026,4.54514,4.56279,145519.79541281,0
+GGT.US,D,20141224,000000,4.58489,4.61047,4.50908,4.61047,218321.00267508,0
+GGT.US,D,20141226,000000,4.61047,4.61047,4.59291,4.59291,86771.251675727,0
+GGT.US,D,20141229,000000,4.5711,4.59291,4.50908,4.50908,157283.48585607,0
+GGT.US,D,20141230,000000,4.49199,4.50596,4.41278,4.41278,227645.31088433,0
+GGT.US,D,20141231,000000,4.40929,4.45234,4.39531,4.39531,113929.63659962,0
+GGT.US,D,20150102,000000,4.41278,4.45677,4.36964,4.36964,157495.32973223,0
+GGT.US,D,20150105,000000,4.34735,4.34735,4.19356,4.25946,287298.42797262,0
+GGT.US,D,20150106,000000,4.30345,4.31223,4.22443,4.29023,317535.96363652,0
+GGT.US,D,20150107,000000,4.29864,4.3297,4.25946,4.2639,202150.95960768,0
+GGT.US,D,20150108,000000,4.28136,4.34292,4.28136,4.34292,152003.27724274,0
+GGT.US,D,20150109,000000,4.3297,4.33857,4.29495,4.29495,110731.85328897,0
+GGT.US,D,20150112,000000,4.29864,4.36964,4.29023,4.36964,324803.26780825,0
+GGT.US,D,20150113,000000,4.33857,4.45677,4.3297,4.34735,550782.42660656,0
+GGT.US,D,20150114,000000,4.31629,4.3297,4.28136,4.29864,235566.153414,0
+GGT.US,D,20150115,000000,4.31629,4.31629,4.23746,4.25521,168751.65409207,0
+GGT.US,D,20150116,000000,4.23746,4.29023,4.22443,4.27721,112535.70389448,0
+GGT.US,D,20150120,000000,4.29864,4.32073,4.2639,4.31629,143705.3526135,0
+GGT.US,D,20150121,000000,4.29864,4.36491,4.29864,4.36491,148666.73619319,0
+GGT.US,D,20150122,000000,4.36964,4.39144,4.35585,4.37379,141119.79810494,0
+GGT.US,D,20150123,000000,4.40003,4.40003,4.34292,4.39144,121022.16957351,0
+GGT.US,D,20150126,000000,4.40929,4.40929,4.38228,4.38228,207281.81828831,0
+GGT.US,D,20150127,000000,4.38228,4.39144,4.31629,4.35189,253974.32703305,0
+GGT.US,D,20150128,000000,4.39144,4.41278,4.30345,4.32073,229811.41451808,0
+GGT.US,D,20150129,000000,4.33432,4.33432,4.24633,4.28136,215547.96633613,0
+GGT.US,D,20150130,000000,4.28136,4.29023,4.18497,4.19791,197791.21263627,0
+GGT.US,D,20150202,000000,4.21112,4.23331,4.17175,4.21556,281158.13322209,0
+GGT.US,D,20150203,000000,4.25068,4.29495,4.23746,4.27268,236688.92595765,0
+GGT.US,D,20150204,000000,4.27268,4.28136,4.23331,4.23331,244895.75772015,0
+GGT.US,D,20150205,000000,4.25946,4.30345,4.25521,4.2639,320843.90576279,0
+GGT.US,D,20150206,000000,4.27268,4.29495,4.22868,4.23746,197528.52622983,0
+GGT.US,D,20150209,000000,4.2419,4.25068,4.20697,4.20697,220063.4185565,0
+GGT.US,D,20150210,000000,4.25068,4.25068,4.22443,4.25068,296880.1264914,0
+GGT.US,D,20150211,000000,4.24633,4.27268,4.24633,4.2639,89775.197839695,0
+GGT.US,D,20150212,000000,4.26823,4.31629,4.26823,4.26823,79430.861366733,0
+GGT.US,D,20150213,000000,4.29023,4.3297,4.28136,4.32535,88028.545080745,0
+GGT.US,D,20150217,000000,4.33432,4.35189,4.31629,4.34292,165959.55180425,0
+GGT.US,D,20150218,000000,4.33857,4.34735,4.31223,4.31629,129182.39568324,0
+GGT.US,D,20150219,000000,4.30345,4.3297,4.29495,4.29864,133082.44144338,0
+GGT.US,D,20150220,000000,4.29495,4.34292,4.2858,4.30345,195849.66351125,0
+GGT.US,D,20150223,000000,4.28136,4.31629,4.28136,4.30345,143384.40914111,0
+GGT.US,D,20150224,000000,4.29864,4.34735,4.29864,4.34292,113526.07401553,0
+GGT.US,D,20150225,000000,4.33432,4.34735,4.30789,4.32073,83852.043062222,0
+GGT.US,D,20150226,000000,4.32073,4.32073,4.29864,4.31223,96537.254366769,0
+GGT.US,D,20150227,000000,4.30789,4.32535,4.30345,4.31629,84154.979805133,0
+GGT.US,D,20150302,000000,4.3297,4.35189,4.3297,4.34292,121378.06728546,0
+GGT.US,D,20150303,000000,4.32535,4.33432,4.30789,4.3297,117962.08478236,0
+GGT.US,D,20150304,000000,4.3297,4.36047,4.31223,4.35585,146880.89231716,0
+GGT.US,D,20150305,000000,4.35189,4.37379,4.34292,4.34292,107716.25571181,0
+GGT.US,D,20150306,000000,4.32535,4.3297,4.2858,4.29023,156225.32569464,0
+GGT.US,D,20150309,000000,4.30789,4.31223,4.27721,4.27721,128666.55584479,0
+GGT.US,D,20150310,000000,4.23746,4.23746,4.1541,4.21999,337491.65677094,0
+GGT.US,D,20150311,000000,4.23746,4.23746,4.17175,4.18497,201081.14803306,0
+GGT.US,D,20150312,000000,4.19791,4.23331,4.19791,4.21112,161454.69177768,0
+GGT.US,D,20150313,000000,4.22462,4.22462,4.17525,4.22037,285916.14668067,0
+GGT.US,D,20150316,000000,4.24265,4.25162,4.21112,4.21556,237633.74964534,0
+GGT.US,D,20150317,000000,4.20678,4.21556,4.17081,4.17081,169103.31492649,0
+GGT.US,D,20150318,000000,4.17081,4.24265,4.16184,4.23802,173772.35395709,0
+GGT.US,D,20150319,000000,4.24265,4.26068,4.21112,4.23802,158418.96903228,0
+GGT.US,D,20150320,000000,4.25606,4.27862,4.22037,4.22462,165096.2880089,0
+GGT.US,D,20150323,000000,4.22462,4.24719,4.21556,4.22037,174664.21667573,0
+GGT.US,D,20150324,000000,4.23802,4.24265,4.21556,4.22915,154639.67428157,0
+GGT.US,D,20150325,000000,4.24265,4.24265,4.19762,4.19762,230959.60832687,0
+GGT.US,D,20150326,000000,4.19328,4.19328,4.1438,4.16184,302374.29741966,0
+GGT.US,D,20150327,000000,4.16609,4.18431,4.16609,4.17978,113698.72677461,0
+GGT.US,D,20150330,000000,4.20244,4.22462,4.20244,4.20244,145069.62717597,0
+GGT.US,D,20150331,000000,4.17978,4.19328,4.16609,4.17525,100371.62852529,0
+GGT.US,D,20150401,000000,4.16609,4.17525,4.13493,4.16184,123713.64602014,0
+GGT.US,D,20150402,000000,4.17081,4.18884,4.15722,4.17525,123713.64602014,0
+GGT.US,D,20150406,000000,4.17978,4.22462,4.15722,4.22462,113476.29070464,0
+GGT.US,D,20150407,000000,4.20678,4.22462,4.20244,4.21112,132962.74965335,0
+GGT.US,D,20150408,000000,4.20244,4.22462,4.20244,4.22037,60293.944813689,0
+GGT.US,D,20150409,000000,4.22462,4.22915,4.20678,4.22037,90676.593532763,0
+GGT.US,D,20150410,000000,4.22462,4.23802,4.21112,4.23802,274791.16552405,0
+GGT.US,D,20150413,000000,4.23369,4.25162,4.22462,4.22915,110362.18572507,0
+GGT.US,D,20150414,000000,4.23802,4.24719,4.20678,4.23802,86551.993263899,0
+GGT.US,D,20150415,000000,4.23802,4.25162,4.23802,4.23802,139906.99191392,0
+GGT.US,D,20150416,000000,4.22037,4.23802,4.22037,4.23369,75079.588150377,0
+GGT.US,D,20150417,000000,4.20678,4.20678,4.16184,4.18431,154195.86136101,0
+GGT.US,D,20150420,000000,4.17525,4.20678,4.16609,4.16609,179907.35261072,0
+GGT.US,D,20150421,000000,4.18884,4.19762,4.17081,4.19762,136570.45086437,0
+GGT.US,D,20150422,000000,4.21112,4.21112,4.17978,4.18431,111821.79003182,0
+GGT.US,D,20150423,000000,4.19328,4.22462,4.18431,4.18431,260772.39701907,0
+GGT.US,D,20150424,000000,4.22037,4.22037,4.19762,4.20244,140649.50469986,0
+GGT.US,D,20150427,000000,4.21112,4.22915,4.18884,4.18884,146853.35261326,0
+GGT.US,D,20150428,000000,4.19328,4.23802,4.17978,4.22037,180672.10900367,0
+GGT.US,D,20150429,000000,4.19762,4.21556,4.17978,4.18884,337978.8976861,0
+GGT.US,D,20150430,000000,4.18884,4.18884,4.15287,4.15722,167316.41183106,0
+GGT.US,D,20150501,000000,4.15722,4.17525,4.15287,4.17081,176000.9515343,0
+GGT.US,D,20150504,000000,4.18884,4.19328,4.16609,4.17978,253434.12514884,0
+GGT.US,D,20150505,000000,4.17525,4.17978,4.1438,4.14824,145295.24090409,0
+GGT.US,D,20150506,000000,4.1438,4.16609,4.11228,4.11681,199854.57199008,0
+GGT.US,D,20150507,000000,4.10793,4.15287,4.10793,4.11681,145110.93673183,0
+GGT.US,D,20150508,000000,4.14824,4.17978,4.13493,4.1438,227839.14803101,0
+GGT.US,D,20150511,000000,4.13031,4.1438,4.11681,4.12134,160196.33915329,0
+GGT.US,D,20150512,000000,4.11228,4.12134,4.08546,4.1034,161564.85059328,0
+GGT.US,D,20150513,000000,4.10793,4.13927,4.1034,4.11228,254318.57333181,0
+GGT.US,D,20150514,000000,4.12577,4.17525,4.12577,4.17525,93895.561231035,0
+GGT.US,D,20150515,000000,4.17081,4.17978,4.15287,4.16184,131652.49527929,0
+GGT.US,D,20150518,000000,4.1438,4.18884,4.1438,4.17525,163521.22878963,0
+GGT.US,D,20150519,000000,4.17978,4.20244,4.17525,4.19762,176434.17226106,0
+GGT.US,D,20150520,000000,4.18884,4.22037,4.16609,4.22037,173329.60025592,0
+GGT.US,D,20150521,000000,4.21112,4.26068,4.21112,4.25606,213601.1211142,0
+GGT.US,D,20150522,000000,4.26068,4.26068,4.22462,4.23369,100790.02018071,0
+GGT.US,D,20150526,000000,4.24719,4.25162,4.19762,4.22037,221287.87616072,0
+GGT.US,D,20150527,000000,4.22915,4.27862,4.22915,4.27862,160645.44817075,0
+GGT.US,D,20150528,000000,4.26985,4.29656,4.26068,4.29656,172343.46701238,0
+GGT.US,D,20150529,000000,4.28315,4.28778,4.25606,4.27409,156418.10362194,0
+GGT.US,D,20150601,000000,4.27862,4.28778,4.24719,4.28315,250848.57064029,0
+GGT.US,D,20150602,000000,4.27409,4.27862,4.25606,4.26522,215567.03228498,0
+GGT.US,D,20150603,000000,4.27409,4.30543,4.27409,4.27862,143066.64332687,0
+GGT.US,D,20150604,000000,4.25606,4.27862,4.24719,4.26068,182005.6662041,0
+GGT.US,D,20150605,000000,4.27862,4.27862,4.24265,4.25606,262544.47104316,0
+GGT.US,D,20150608,000000,4.25162,4.25606,4.22915,4.23802,152191.81829252,0
+GGT.US,D,20150609,000000,4.22915,4.25606,4.21556,4.25162,320279.34183282,0
+GGT.US,D,20150610,000000,4.26522,4.28778,4.25162,4.27862,178860.84386248,0
+GGT.US,D,20150611,000000,4.28778,4.29231,4.27409,4.28315,114831.03229269,0
+GGT.US,D,20150612,000000,4.27853,4.27853,4.25096,4.26465,75211.990572978,0
+GGT.US,D,20150615,000000,4.2418,4.25549,4.23255,4.23699,117373.15880662,0
+GGT.US,D,20150616,000000,4.25096,4.26012,4.23699,4.2418,108464.06459466,0
+GGT.US,D,20150617,000000,4.25549,4.26937,4.21877,4.22792,133681.95961291,0
+GGT.US,D,20150618,000000,4.24633,4.27853,4.2418,4.26012,224756.81963287,0
+GGT.US,D,20150619,000000,4.27409,4.27409,4.23699,4.2418,149982.28666416,0
+GGT.US,D,20150622,000000,4.26937,4.28315,4.24633,4.24633,194758.66754902,0
+GGT.US,D,20150623,000000,4.23255,4.26937,4.23255,4.26465,151527.68774075,0
+GGT.US,D,20150624,000000,4.26937,4.29241,4.26012,4.28315,193456.88693001,0
+GGT.US,D,20150625,000000,4.29694,4.29694,4.27853,4.27853,127377.48585835,0
+GGT.US,D,20150626,000000,4.30147,4.31091,4.28315,4.30147,152591.14399908,0
+GGT.US,D,20150629,000000,4.25549,4.26465,4.20942,4.20942,151286.18572193,0
+GGT.US,D,20150630,000000,4.22792,4.23255,4.18657,4.21877,151955.6123706,0
+GGT.US,D,20150701,000000,4.24633,4.26465,4.22321,4.22792,81510.109011257,0
+GGT.US,D,20150702,000000,4.26937,4.26937,4.24633,4.25096,108030.84386791,0
+GGT.US,D,20150706,000000,4.23255,4.24633,4.20942,4.21877,77381.271864871,0
+GGT.US,D,20150707,000000,4.21877,4.25549,4.17732,4.25096,159762.05920715,0
+GGT.US,D,20150708,000000,4.17269,4.20498,4.14985,4.14985,125639.30685445,0
+GGT.US,D,20150709,000000,4.22321,4.23255,4.16807,4.16807,91508.080746697,0
+GGT.US,D,20150710,000000,4.20942,4.25096,4.20498,4.25096,88471.298781922,0
+GGT.US,D,20150713,000000,4.28788,4.31978,4.27853,4.31545,114334.2584031,0
+GGT.US,D,20150714,000000,4.31978,4.32441,4.30609,4.31091,102112.98518734,0
+GGT.US,D,20150715,000000,4.31091,4.31545,4.27853,4.28315,108124.05517342,0
+GGT.US,D,20150716,000000,4.31091,4.31545,4.30147,4.30609,111291.12112204,0
+GGT.US,D,20150717,000000,4.30147,4.30147,4.2418,4.26012,398863.88691429,0
+GGT.US,D,20150720,000000,4.25096,4.26465,4.24633,4.25096,99334.652751481,0
+GGT.US,D,20150721,000000,4.24633,4.25096,4.22792,4.25096,132375.94211638,0
+GGT.US,D,20150722,000000,4.22321,4.25549,4.22321,4.25096,83900.767153739,0
+GGT.US,D,20150723,000000,4.25549,4.25549,4.22321,4.23255,72381.756387461,0
+GGT.US,D,20150724,000000,4.23255,4.23699,4.17732,4.17732,125639.30685445,0
+GGT.US,D,20150727,000000,4.17269,4.17269,4.08065,4.08065,210408.63390045,0
+GGT.US,D,20150728,000000,4.09906,4.15419,4.08065,4.13134,104117.02825583,0
+GGT.US,D,20150729,000000,4.13578,4.17732,4.13578,4.16807,76511.652753228,0
+GGT.US,D,20150730,000000,4.16353,4.16353,4.13134,4.13134,110201.18437919,0
+GGT.US,D,20150731,000000,4.15419,4.15882,4.13578,4.13578,111944.65947999,0
+GGT.US,D,20150803,000000,4.14041,4.14985,4.11294,4.13134,110989.2435985,0
+GGT.US,D,20150804,000000,4.14041,4.15882,4.1084,4.12681,113022.94480965,0
+GGT.US,D,20150805,000000,4.14985,4.16353,4.13134,4.13578,111944.65947999,0
+GGT.US,D,20150806,000000,4.09443,4.12681,4.04836,4.05771,267345.91249636,0
+GGT.US,D,20150807,000000,4.03477,4.06705,4.00257,4.01616,115208.11439226,0
+GGT.US,D,20150810,000000,4.04392,4.09009,4.04392,4.07602,70205.060559902,0
+GGT.US,D,20150811,000000,4.01616,4.05308,3.99775,4.00257,197632.32972915,0
+GGT.US,D,20150812,000000,3.96556,3.97501,3.9243,3.9564,201279.22205727,0
+GGT.US,D,20150813,000000,3.97501,3.97944,3.94281,3.9564,166282.6137154,0
+GGT.US,D,20150814,000000,3.93819,3.99332,3.93819,3.9701,208234.05651165,0
+GGT.US,D,20150817,000000,3.9701,3.99775,3.95177,3.97944,138462.2166785,0
+GGT.US,D,20150818,000000,3.98407,3.99332,3.9564,3.96556,181499.35934008,0
+GGT.US,D,20150819,000000,3.94706,3.94706,3.91071,3.91505,166936.15207336,0
+GGT.US,D,20150820,000000,3.86907,3.88295,3.68951,3.8046,352781.48853288,0
+GGT.US,D,20150821,000000,3.74484,3.74965,3.6069,3.61616,546237.31624352,0
+GGT.US,D,20150824,000000,3.41818,3.5377,3.22492,3.42261,450175.65137873,0
+GGT.US,D,20150825,000000,3.57461,3.58386,3.46424,3.50551,288661.64331572,0
+GGT.US,D,20150826,000000,3.57924,3.64807,3.54261,3.64363,286921.34587305,0
+GGT.US,D,20150827,000000,3.67592,3.70792,3.63928,3.69442,253225.45893082,0
+GGT.US,D,20150828,000000,3.69442,3.71264,3.69442,3.70339,203019.51949994,0
+GGT.US,D,20150831,000000,3.65769,3.70792,3.65769,3.68035,131070.98383923,0
+GGT.US,D,20150901,000000,3.64807,3.65288,3.57461,3.6069,274103.73214591,0
+GGT.US,D,20150902,000000,3.67592,3.69886,3.62975,3.66676,260405.90711331,0
+GGT.US,D,20150903,000000,3.68035,3.69886,3.66213,3.68507,189106.67293303,0
+GGT.US,D,20150904,000000,3.65769,3.66213,3.62975,3.65769,107813.70389484,0
+GGT.US,D,20150908,000000,3.71264,3.77712,3.71264,3.77712,304529.80885959,0
+GGT.US,D,20150909,000000,3.80007,3.80922,3.69442,3.69886,208017.97575797,0
+GGT.US,D,20150910,000000,3.70792,3.73114,3.69442,3.70792,101720.01479706,0
+GGT.US,D,20150911,000000,3.69442,3.71264,3.67592,3.70792,84559.601608601,0
+GGT.US,D,20150914,000000,3.71765,3.72689,3.67941,3.67941,130668.48047452,0
+GGT.US,D,20150915,000000,3.67941,3.74578,3.67497,3.74115,92187.040369794,0
+GGT.US,D,20150916,000000,3.73624,3.77892,3.70801,3.77892,60730.343198581,0
+GGT.US,D,20150917,000000,3.76466,3.78835,3.75994,3.75994,88205.43471734,0
+GGT.US,D,20150918,000000,3.73624,3.77401,3.73624,3.75522,163650.45355409,0
+GGT.US,D,20150921,000000,3.79779,3.81658,3.76466,3.76956,184794.59083377,0
+GGT.US,D,20150922,000000,3.73624,3.75059,3.69848,3.75059,178871.4360563,0
+GGT.US,D,20150923,000000,3.75522,3.78373,3.74115,3.77401,195148.46028116,0
+GGT.US,D,20150924,000000,3.75522,3.79298,3.73624,3.79298,305297.74291068,0
+GGT.US,D,20150925,000000,3.81658,3.81658,3.70311,3.73624,247160.36875632,0
+GGT.US,D,20150928,000000,3.71274,3.71765,3.62285,3.6323,179553.57333754,0
+GGT.US,D,20150929,000000,3.6323,3.6323,3.53298,3.54724,176332.4872005,0
+GGT.US,D,20150930,000000,3.57074,3.58037,3.54261,3.5614,132360.05382566,0
+GGT.US,D,20151001,000000,3.58037,3.58037,3.5376,3.58037,91552.567960691,0
+GGT.US,D,20151002,000000,3.5376,3.60416,3.51882,3.59907,121994.53296509,0
+GGT.US,D,20151005,000000,3.64184,3.69385,3.60416,3.67941,139962.07132172,0
+GGT.US,D,20151006,000000,3.66081,3.70792,3.66081,3.69848,92819.394340136,0
+GGT.US,D,20151007,000000,3.73624,3.75059,3.71274,3.74115,76538.133237749,0
+GGT.US,D,20151008,000000,3.74115,3.78373,3.72689,3.78373,73154.98653545,0
+GGT.US,D,20151009,000000,3.78373,3.8027,3.75994,3.79779,210794.18975506,0
+GGT.US,D,20151012,000000,3.78373,3.82159,3.78373,3.82159,67419.313588379,0
+GGT.US,D,20151013,000000,3.79298,3.80733,3.77401,3.77401,62159.230143291,0
+GGT.US,D,20151014,000000,3.77401,3.79298,3.74115,3.75994,128131.65005749,0
+GGT.US,D,20151015,000000,3.76466,3.81658,3.75522,3.81658,111847.21129696,0
+GGT.US,D,20151016,000000,3.81658,3.85935,3.81205,3.85935,114388.27859152,0
+GGT.US,D,20151019,000000,3.82631,3.85935,3.82631,3.84991,139947.24225039,0
+GGT.US,D,20151020,000000,3.84991,3.85935,3.83103,3.85935,84457.916548043,0
+GGT.US,D,20151021,000000,3.87342,3.87342,3.82159,3.82159,87955.458943469,0
+GGT.US,D,20151022,000000,3.82631,3.88305,3.82631,3.88305,64275.550466143,0
+GGT.US,D,20151023,000000,3.91128,3.92553,3.89721,3.91619,67235.009416118,0
+GGT.US,D,20151026,000000,3.9209,3.92553,3.89721,3.90675,72737.654099411,0
+GGT.US,D,20151027,000000,3.90193,3.90193,3.87823,3.87823,90492.289360502,0
+GGT.US,D,20151028,000000,3.88776,3.9209,3.88305,3.9209,76747.858675148,0
+GGT.US,D,20151029,000000,3.90193,3.93025,3.90193,3.9209,42918.510090928,0
+GGT.US,D,20151030,000000,3.93025,3.9396,3.90675,3.93025,40166.65813959,0
+GGT.US,D,20151102,000000,3.92553,3.97302,3.92553,3.97302,97749.001338413,0
+GGT.US,D,20151103,000000,3.96349,3.98719,3.95395,3.97765,79923.398378808,0
+GGT.US,D,20151104,000000,3.99662,3.99662,3.97302,3.98236,80430.764462215,0
+GGT.US,D,20151105,000000,3.98236,3.98719,3.95395,3.95858,149057.58814471,0
+GGT.US,D,20151106,000000,3.95858,3.9682,3.91619,3.93025,127705.84386641,0
+GGT.US,D,20151109,000000,3.92553,3.92553,3.81658,3.84038,555691.9084366,0
+GGT.US,D,20151110,000000,3.81658,3.84038,3.80733,3.83103,401933.50467986,0
+GGT.US,D,20151111,000000,3.84991,3.84991,3.82159,3.83103,116502.48047561,0
+GGT.US,D,20151112,000000,3.81205,3.81205,3.79298,3.79298,109525.40241423,0
+GGT.US,D,20151113,000000,3.79779,3.8027,3.75994,3.76466,100007.25705829,0
+GGT.US,D,20151116,000000,3.75059,3.83565,3.75059,3.82159,194309.55853156,0
+GGT.US,D,20151117,000000,3.82631,3.82631,3.77892,3.77892,81609.675633053,0
+GGT.US,D,20151118,000000,3.77892,3.82631,3.77892,3.81205,416520.01477296,0
+GGT.US,D,20151119,000000,3.81205,3.81658,3.78835,3.81658,84994.940774113,0
+GGT.US,D,20151120,000000,3.82159,3.84991,3.82159,3.82631,155828.11842684,0
+GGT.US,D,20151123,000000,3.82631,3.86426,3.82631,3.845,212488.94076435,0
+GGT.US,D,20151124,000000,3.81658,3.83565,3.78835,3.82631,144617.34050037,0
+GGT.US,D,20151125,000000,3.83103,3.83103,3.79298,3.81658,148422.05651623,0
+GGT.US,D,20151127,000000,3.82631,3.82631,3.81205,3.82631,48208.251678678,0
+GGT.US,D,20151130,000000,3.84038,3.84038,3.80733,3.81658,173585.93134606,0
+GGT.US,D,20151201,000000,3.82159,3.85463,3.82159,3.85463,131485.13861712,0
+GGT.US,D,20151202,000000,3.84991,3.85463,3.83565,3.84991,144743.38760669,0
+GGT.US,D,20151203,000000,3.85463,3.85463,3.78373,3.79298,186209.70792653,0
+GGT.US,D,20151204,000000,3.80733,3.84038,3.80733,3.84038,207626.06458707,0
+GGT.US,D,20151207,000000,3.84038,3.84038,3.78373,3.79779,267249.5235327,0
+GGT.US,D,20151208,000000,3.78373,3.80733,3.76466,3.79779,215254.56256764,0
+GGT.US,D,20151209,000000,3.79779,3.8079,3.73917,3.74889,189576.96633811,0
+GGT.US,D,20151210,000000,3.75872,3.76862,3.72935,3.73416,219566.64466691,0
+GGT.US,D,20151211,000000,3.68526,3.69489,3.61171,3.61171,156717.86270671,0
+GGT.US,D,20151214,000000,3.6018,3.61662,3.51853,3.53336,731529.74018626,0
+GGT.US,D,20151215,000000,3.58245,3.61171,3.57754,3.61171,178349.24090156,0
+GGT.US,D,20151216,000000,3.61662,3.68998,3.61171,3.68526,401383.76982123,0
+GGT.US,D,20151217,000000,3.68526,3.6999,3.66081,3.67516,111619.47913008,0
+GGT.US,D,20151218,000000,3.68526,3.6999,3.61662,3.61662,403629.31490854,0
+GGT.US,D,20151221,000000,3.63607,3.68998,3.63145,3.67516,375266.59754866,0
+GGT.US,D,20151222,000000,3.68017,3.6999,3.66562,3.68017,370414.31356518,0
+GGT.US,D,20151223,000000,3.70481,3.74889,3.69489,3.74889,93049.244945771,0
+GGT.US,D,20151224,000000,3.72425,3.75399,3.6999,3.6999,102850.20187638,0
+GGT.US,D,20151228,000000,3.69489,3.74644,3.68526,3.69489,180761.08343165,0
+GGT.US,D,20151229,000000,3.70481,3.73917,3.70481,3.71462,143908.72273461,0
+GGT.US,D,20151230,000000,3.71462,3.71963,3.68167,3.68998,158629.75368906,0
+GGT.US,D,20151231,000000,3.67516,3.6999,3.65552,3.67516,213914.65005092,0
+GGT.US,D,20160104,000000,3.6018,3.6509,3.57754,3.6509,151528.74696013,0
+GGT.US,D,20160105,000000,3.6509,3.66081,3.6204,3.65552,152249.01613908,0
+GGT.US,D,20160106,000000,3.59227,3.62153,3.58245,3.62153,142117.58276167,0
+GGT.US,D,20160107,000000,3.55281,3.56744,3.49409,3.51372,174612.31492607,0
+GGT.US,D,20160108,000000,3.51372,3.52354,3.46472,3.47935,201309.93941931,0
+GGT.US,D,20160111,000000,3.5089,3.5089,3.40572,3.46472,367819.22608221,0
+GGT.US,D,20160112,000000,3.4988,3.4988,3.41091,3.47454,348248.02958303,0
+GGT.US,D,20160113,000000,3.47454,3.48918,3.32273,3.347,351944.70522205,0
+GGT.US,D,20160114,000000,3.33236,3.38627,3.29318,3.38627,286981.72137776,0
+GGT.US,D,20160115,000000,3.30791,3.32264,3.23445,3.26873,237128.50200069,0
+GGT.US,D,20160119,000000,3.26873,3.28317,3.15091,3.21482,464846.89902229,0
+GGT.US,D,20160120,000000,3.16072,3.16072,2.96974,3.112,361035.98516752,0
+GGT.US,D,20160121,000000,3.11663,3.15091,3.08944,3.13155,195252.26378047,0
+GGT.US,D,20160122,000000,3.19509,3.26873,3.17082,3.25873,215878.44278293,0
+GGT.US,D,20160125,000000,3.254,3.254,3.22445,3.22946,56542.189766869,0
+GGT.US,D,20160126,000000,3.22445,3.28317,3.21303,3.28317,114247.40241386,0
+GGT.US,D,20160127,000000,3.28828,3.313,3.26363,3.27836,86119.83175653,0
+GGT.US,D,20160128,000000,3.29318,3.313,3.25873,3.30347,92273.89635902,0
+GGT.US,D,20160129,000000,3.30791,3.39136,3.30791,3.39136,60286.530278023,0
+GGT.US,D,20160201,000000,3.37173,3.4009,3.3587,3.39599,93761.040369674,0
+GGT.US,D,20160202,000000,3.38136,3.38381,3.33236,3.34662,116663.48182149,0
+GGT.US,D,20160203,000000,3.36673,3.36673,3.298,3.36673,108500.0780536,0
+GGT.US,D,20160204,000000,3.3569,3.4009,3.35191,3.3569,169873.36741634,0
+GGT.US,D,20160205,000000,3.34189,3.34501,3.28317,3.28317,132195.87482164,0
+GGT.US,D,20160208,000000,3.21964,3.22946,3.13155,3.16072,128669.73350294,0
+GGT.US,D,20160209,000000,3.112,3.15591,3.05536,3.09228,184693.96499259,0
+GGT.US,D,20160210,000000,3.09719,3.12664,3.06273,3.09719,94592.527583607,0
+GGT.US,D,20160211,000000,3.03846,3.05782,2.96455,3.02373,289729.33645157,0
+GGT.US,D,20160212,000000,3.07264,3.09719,3.03846,3.09719,136353.31089131,0
+GGT.US,D,20160216,000000,3.1019,3.16583,3.1019,3.14119,151605.01075555,0
+GGT.US,D,20160217,000000,3.16072,3.254,3.16072,3.22445,159542.80079533,0
+GGT.US,D,20160218,000000,3.26363,3.26873,3.23012,3.24919,160196.33915329,0
+GGT.US,D,20160219,000000,3.15091,3.254,3.15091,3.23445,242634.32434213,0
+GGT.US,D,20160222,000000,3.28317,3.31725,3.26363,3.298,93143.515470662,0
+GGT.US,D,20160223,000000,3.29318,3.3569,3.26873,3.3569,162535.09554611,0
+GGT.US,D,20160224,000000,3.33236,3.35191,3.22445,3.35191,236665.62313127,0
+GGT.US,D,20160225,000000,3.35191,3.42044,3.33718,3.42044,65468.231488932,0
+GGT.US,D,20160226,000000,3.39599,3.43045,3.38863,3.43045,138872.13457887,0
+GGT.US,D,20160229,000000,3.41572,3.4499,3.4009,3.44027,117581.82502464,0
+GGT.US,D,20160301,000000,3.45481,3.51372,3.45481,3.5089,129915.37549477,0
+GGT.US,D,20160302,000000,3.4988,3.53817,3.47454,3.52825,121831.41318045,0
+GGT.US,D,20160303,000000,3.51372,3.63607,3.50381,3.63607,135737.90443106,0
+GGT.US,D,20160304,000000,3.57244,3.62247,3.55281,3.6069,151882.52623333,0
+GGT.US,D,20160307,000000,3.58245,3.61662,3.57244,3.57754,137250.46970685,0
+GGT.US,D,20160308,000000,3.53817,3.57244,3.52825,3.54799,137521.62986834,0
+GGT.US,D,20160309,000000,3.54799,3.6069,3.52825,3.5579,223173.28665856,0
+GGT.US,D,20160310,000000,3.56744,3.57754,3.51853,3.55281,108507.49258928,0
+GGT.US,D,20160311,000000,3.57754,3.62663,3.5715,3.62663,223315.22205558,0
+GGT.US,D,20160314,000000,3.60114,3.67185,3.59104,3.62144,126445.37280324,0
+GGT.US,D,20160315,000000,3.59623,3.60606,3.58603,3.60378,69359.803494018,0
+GGT.US,D,20160316,000000,3.57585,3.63164,3.57585,3.62663,128037.37953259,0
+GGT.US,D,20160317,000000,3.59623,3.6642,3.59623,3.65665,83052.332429713,0
+GGT.US,D,20160318,000000,3.68195,3.73766,3.67704,3.69187,135306.80214308,0
+GGT.US,D,20160321,000000,3.68195,3.69149,3.64174,3.68678,135809.93134896,0
+GGT.US,D,20160322,000000,3.65665,3.68678,3.65665,3.67185,106828.62987069,0
+GGT.US,D,20160323,000000,3.68678,3.68678,3.62663,3.62663,267902.00267128,0
+GGT.US,D,20160324,000000,3.62135,3.62663,3.59623,3.60606,295841.03227883,0
+GGT.US,D,20160328,000000,3.59623,3.65146,3.58075,3.58603,318021.08611294,0
+GGT.US,D,20160329,000000,3.60606,3.67185,3.60114,3.67185,51245.033643453,0
+GGT.US,D,20160330,000000,3.70726,3.73237,3.69187,3.72746,141970.35126773,0
+GGT.US,D,20160331,000000,3.70726,3.73237,3.67704,3.71236,105753.52219918,0
+GGT.US,D,20160401,000000,3.67185,3.71236,3.63645,3.63645,99246.737542874,0
+GGT.US,D,20160404,000000,3.68678,3.70726,3.63645,3.63645,229818.82905374,0
+GGT.US,D,20160405,000000,3.59104,3.63645,3.57585,3.57585,134907.47643651,0
+GGT.US,D,20160406,000000,3.59104,3.63164,3.57585,3.61644,131885.52354306,0
+GGT.US,D,20160407,000000,3.58603,3.60606,3.57064,3.57064,138516.23686692,0
+GGT.US,D,20160408,000000,3.60114,3.60341,3.55573,3.55573,110146.10497139,0
+GGT.US,D,20160411,000000,3.55073,3.62135,3.54043,3.56574,205697.22609462,0
+GGT.US,D,20160412,000000,3.56574,3.62135,3.55573,3.55573,149065.00268038,0
+GGT.US,D,20160413,000000,3.60114,3.64675,3.59104,3.60114,184469.41048386,0
+GGT.US,D,20160414,000000,3.60606,3.65665,3.60606,3.61115,119402.62314025,0
+GGT.US,D,20160415,000000,3.63645,3.65146,3.61115,3.63164,137149.84386568,0
+GGT.US,D,20160418,000000,3.62135,3.67704,3.61115,3.67704,179066.33242236,0
+GGT.US,D,20160419,000000,3.67185,3.68678,3.66685,3.68195,146485.80348812,0
+GGT.US,D,20160420,000000,3.68678,3.69187,3.66685,3.69187,124290.92058268,0
+GGT.US,D,20160421,000000,3.67185,3.69716,3.66166,3.69716,171348.8600138,0
+GGT.US,D,20160422,000000,3.67704,3.71736,3.67704,3.69187,156221.08881711,0
+GGT.US,D,20160425,000000,3.69187,3.69716,3.64174,3.66685,258707.97844588,0
+GGT.US,D,20160426,000000,3.69187,3.69716,3.66685,3.69187,86267.063250463,0
+GGT.US,D,20160427,000000,3.69187,3.71236,3.66761,3.70216,243885.26243086,0
+GGT.US,D,20160428,000000,3.67704,3.74502,3.67704,3.67704,98521.172267021,0
+GGT.US,D,20160429,000000,3.69187,3.69423,3.64675,3.67704,112566.42125653,0
+GGT.US,D,20160502,000000,3.70216,3.70679,3.68678,3.70216,178337.58948837,0
+GGT.US,D,20160503,000000,3.68678,3.68734,3.65665,3.68195,98158.919238785,0
+GGT.US,D,20160504,000000,3.66166,3.67185,3.63645,3.64174,102080.14938653,0
+GGT.US,D,20160505,000000,3.68195,3.68195,3.63164,3.64174,113086.49797251,0
+GGT.US,D,20160506,000000,3.63164,3.6322,3.60114,3.62663,172212.12380916,0
+GGT.US,D,20160509,000000,3.63164,3.64675,3.61644,3.63645,121995.59218447,0
+GGT.US,D,20160510,000000,3.64174,3.67704,3.64174,3.66685,80821.616413732,0
+GGT.US,D,20160511,000000,3.66685,3.67704,3.62135,3.63645,180145.67697141,0
+GGT.US,D,20160512,000000,3.64675,3.64675,3.60606,3.63164,229247.90980748,0
+GGT.US,D,20160513,000000,3.61644,3.62966,3.58603,3.59623,117475.90308656,0
+GGT.US,D,20160516,000000,3.60114,3.64174,3.59623,3.63645,255278.22609082,0
+GGT.US,D,20160517,000000,3.62135,3.64164,3.59623,3.60606,167969.95018902,0
+GGT.US,D,20160518,000000,3.60114,3.62776,3.58603,3.59623,84134.854636897,0
+GGT.US,D,20160519,000000,3.58603,3.59104,3.54554,3.57585,130119.80483526,0
+GGT.US,D,20160520,000000,3.58603,3.60606,3.57481,3.58603,90557.960962112,0
+GGT.US,D,20160523,000000,3.61644,3.62135,3.59953,3.60606,146611.85059443,0
+GGT.US,D,20160524,000000,3.62663,3.65665,3.60114,3.65146,118483.22071771,0
+GGT.US,D,20160525,000000,3.66166,3.69772,3.62135,3.67704,172638.98921962,0
+GGT.US,D,20160526,000000,3.67704,3.69187,3.66685,3.69187,106077.6433297,0
+GGT.US,D,20160527,000000,3.71236,3.72236,3.70216,3.71236,104330.99057075,0
+GGT.US,D,20160531,000000,3.74748,3.74748,3.71236,3.71236,272347.54641253,0
+GGT.US,D,20160601,000000,3.71236,3.73766,3.70216,3.71236,194609.31761633,0
+GGT.US,D,20160602,000000,3.71736,3.73766,3.71236,3.71736,118887.84252119,0
+GGT.US,D,20160603,000000,3.73766,3.74257,3.71736,3.73237,199141.7173468,0
+GGT.US,D,20160606,000000,3.73766,3.78797,3.73766,3.75768,261696.03631914,0
+GGT.US,D,20160607,000000,3.75768,3.79657,3.75768,3.76277,318070.86942384,0
+GGT.US,D,20160608,000000,3.76787,3.81328,3.76787,3.77788,222901.06727769,0
+GGT.US,D,20160609,000000,3.76277,3.7842,3.75768,3.76787,190434.93403657,0
+GGT.US,D,20160610,000000,3.76787,3.77287,3.70726,3.71236,314641.11706878,0
+GGT.US,D,20160613,000000,3.71236,3.72746,3.67185,3.67704,305073.18840195,0
+GGT.US,D,20160614,000000,3.69763,3.71953,3.64551,3.65571,210666.02420999,0
+GGT.US,D,20160615,000000,3.66657,3.69763,3.66657,3.66657,71580.986535571,0
+GGT.US,D,20160616,000000,3.66657,3.66657,3.61984,3.63523,213024.90577105,0
+GGT.US,D,20160617,000000,3.62475,3.66109,3.62475,3.64551,59841.658138084,0
+GGT.US,D,20160620,000000,3.71849,3.75493,3.66657,3.67167,153431.10496807,0
+GGT.US,D,20160621,000000,3.69763,3.69763,3.67167,3.69234,92546.115739888,0
+GGT.US,D,20160622,000000,3.68706,3.72388,3.68205,3.69234,138253.55046048,0
+GGT.US,D,20160623,000000,3.74455,3.74455,3.71849,3.72388,276162.8546222,0
+GGT.US,D,20160624,000000,3.61984,3.69763,3.61984,3.64032,582997.52485443,0
+GGT.US,D,20160627,000000,3.62984,3.64551,3.49465,3.51551,331205.18974585,0
+GGT.US,D,20160628,000000,3.531,3.60907,3.531,3.59887,212417.97306584,0
+GGT.US,D,20160629,000000,3.62475,3.66109,3.61984,3.64032,165801.72811651,0
+GGT.US,D,20160630,000000,3.66657,3.71349,3.64032,3.67167,188554.81963564,0
+GGT.US,D,20160701,000000,3.67704,3.7082,3.67704,3.70282,109743.60160667,0
+GGT.US,D,20160705,000000,3.69234,3.71349,3.68205,3.69234,178360.89231475,0
+GGT.US,D,20160706,000000,3.65571,3.69309,3.64551,3.67704,121886.49258825,0
+GGT.US,D,20160707,000000,3.67167,3.71349,3.67167,3.68706,116866.8519426,0
+GGT.US,D,20160708,000000,3.72897,3.74974,3.72897,3.73615,92302.495282302,0
+GGT.US,D,20160711,000000,3.74455,3.7706,3.73917,3.76551,115385.00402885,0
+GGT.US,D,20160712,000000,3.77599,3.80205,3.7706,3.80205,317700.14264056,0
+GGT.US,D,20160713,000000,3.81233,3.81752,3.79676,3.81752,159068.27051272,0
+GGT.US,D,20160714,000000,3.828,3.828,3.81233,3.81233,171931.43067325,0
+GGT.US,D,20160715,000000,3.82273,3.82273,3.81233,3.82273,118134.73754143,0
+GGT.US,D,20160718,000000,3.81752,3.8332,3.81233,3.82273,155584.49796924,0
+GGT.US,D,20160719,000000,3.81233,3.828,3.79941,3.82027,237447.32703432,0
+GGT.US,D,20160720,000000,3.82273,3.84878,3.81233,3.83839,208516.86808632,0
+GGT.US,D,20160721,000000,3.84359,3.85907,3.8332,3.83849,139666.54911447,0
+GGT.US,D,20160722,000000,3.84878,3.89041,3.84359,3.89041,245886.12784121,0
+GGT.US,D,20160725,000000,3.87492,3.88465,3.85397,3.87492,78569.716010137,0
+GGT.US,D,20160726,000000,3.86973,3.88522,3.85907,3.85907,170483.47777968,0
+GGT.US,D,20160727,000000,3.88031,3.88031,3.86445,3.86973,128099.87347607,0
+GGT.US,D,20160728,000000,3.85907,3.87484,3.85397,3.86445,93547.078054751,0
+GGT.US,D,20160729,000000,3.85907,3.89561,3.85907,3.88522,157784.49662319,0
+GGT.US,D,20160801,000000,3.89561,3.90854,3.86445,3.86973,185085.8761635,0
+GGT.US,D,20160802,000000,3.86973,3.87767,3.81752,3.8332,161953.58410604,0
+GGT.US,D,20160803,000000,3.82273,3.85907,3.82273,3.85397,136301.40914165,0
+GGT.US,D,20160804,000000,3.86445,3.86445,3.84359,3.85397,131576.23148387,0
+GGT.US,D,20160805,000000,3.86445,3.91118,3.86445,3.9008,801543.08203824,0
+GGT.US,D,20160808,000000,3.90618,3.91118,3.9008,3.9008,510985.43603087,0
+GGT.US,D,20160809,000000,3.91637,3.92705,3.89824,3.90618,200864.00805999,0
+GGT.US,D,20160810,000000,3.92176,3.93214,3.90618,3.93214,223289.80079044,0
+GGT.US,D,20160811,000000,3.94262,4.01031,3.93214,3.98407,725992.1412634,0
+GGT.US,D,20160812,000000,3.98407,4.01031,3.97368,4.01031,414271.2920275,0
+GGT.US,D,20160815,000000,4.01031,4.0258,3.99983,4.01031,243815.35395172,0
+GGT.US,D,20160816,000000,4.01031,4.0155,3.99983,4.0155,189857.65947403,0
+GGT.US,D,20160817,000000,3.98926,4.01286,3.98473,3.99983,288233.71868588,0
+GGT.US,D,20160818,000000,4.0155,4.03118,4.01258,4.0258,199708.39971554,0
+GGT.US,D,20160819,000000,4.03118,4.03118,4.01031,4.0155,295911.99997735,0
+GGT.US,D,20160822,000000,4.01031,4.03118,4.00502,4.02051,182693.09958225,0
+GGT.US,D,20160823,000000,4.03618,4.05186,4.02051,4.03118,208800.73888038,0
+GGT.US,D,20160824,000000,4.03118,4.05186,4.02051,4.0258,125662.60968082,0
+GGT.US,D,20160825,000000,4.0155,4.03118,4.01031,4.01059,95379.527583547,0
+GGT.US,D,20160826,000000,4.02051,4.02051,3.98407,3.98407,159213.38356789,0
+GGT.US,D,20160829,000000,3.98926,4.0258,3.98926,3.99454,162751.17629979,0
+GGT.US,D,20160830,000000,3.99454,4.00502,3.98407,3.98926,135027.16822654,0
+GGT.US,D,20160831,000000,3.98407,4.01031,3.97708,4.01031,222837.51411484,0
+GGT.US,D,20160901,000000,4.01031,4.01031,3.98407,4.00502,208960.68100688,0
+GGT.US,D,20160902,000000,4.03118,4.05186,4.02957,4.05186,138569.19783596,0
+GGT.US,D,20160906,000000,4.05186,4.06762,4.03618,4.05713,191379.75772424,0
+GGT.US,D,20160907,000000,4.06224,4.09367,4.0477,4.09367,192216.54103509,0
+GGT.US,D,20160908,000000,4.09868,4.11425,4.06762,4.11425,149008.8640532,0
+GGT.US,D,20160909,000000,4.0831,4.0882,4.04657,4.04657,216938.72138312,0
+GGT.US,D,20160912,000000,4.02051,4.05713,4.01031,4.03618,270020.4414329,0
+GGT.US,D,20160913,000000,4.0155,4.07272,3.9581,3.99454,256951.79271249,0
+GGT.US,D,20160914,000000,4.02674,4.05364,3.97122,4.02674,197866.41721231,0
+GGT.US,D,20160915,000000,4.02135,4.0375,3.99454,4.01598,224084.21532605,0
+GGT.US,D,20160916,000000,4.01059,4.02135,3.96764,3.96764,102263.39433941,0
+GGT.US,D,20160919,000000,3.97321,4.00427,3.93299,3.93544,166148.09285403,0
+GGT.US,D,20160920,000000,3.96764,3.97321,3.95169,3.97321,111745.5262364,0
+GGT.US,D,20160921,000000,3.97831,4.0021,3.96235,3.99454,156689.26378343,0
+GGT.US,D,20160922,000000,4.02135,4.0375,3.99454,4.02135,110905.56526742,0
+GGT.US,D,20160923,000000,4.04298,4.05903,3.98926,4.0054,206756.44547543,0
+GGT.US,D,20160926,000000,3.98378,4.07526,3.98378,4.04807,288009.16417714,0
+GGT.US,D,20160927,000000,4.0375,4.21452,4.0375,4.12851,340086.74425391,0
+GGT.US,D,20160928,000000,4.15023,4.20905,4.11265,4.16609,386847.04303903,0
+GGT.US,D,20160929,000000,4.16089,4.17307,4.07526,4.08045,121468.10093283,0
+GGT.US,D,20160930,000000,4.10198,4.14484,4.10198,4.12313,85563.741581606,0
+GGT.US,D,20161003,000000,4.11785,4.15561,4.11737,4.15023,113091.79406941,0
+GGT.US,D,20161004,000000,4.16609,4.18232,4.10708,4.11785,63495.965001869,0
+GGT.US,D,20161005,000000,4.14484,4.14484,4.12313,4.13947,49866.989229023,0
+GGT.US,D,20161006,000000,4.15561,4.15561,4.10708,4.10708,68203.135930176,0
+GGT.US,D,20161007,000000,4.10198,4.12851,4.10198,4.10198,64148.444140446,0
+GGT.US,D,20161010,000000,4.10708,4.13947,4.10198,4.10198,87639.811567989,0
+GGT.US,D,20161011,000000,4.11256,4.1338,4.07526,4.08045,87521.178997338,0
+GGT.US,D,20161012,000000,4.08584,4.10198,4.07526,4.07526,61444.257061246,0
+GGT.US,D,20161013,000000,4.04807,4.07526,4.01626,4.0561,184669.60294683,0
+GGT.US,D,20161014,000000,4.08584,4.09301,4.05364,4.05903,130044.60025922,0
+GGT.US,D,20161017,000000,4.03221,4.04807,4.0054,4.0054,142003.18706854,0
+GGT.US,D,20161018,000000,4.0375,4.0375,3.96235,3.96764,230144.00940365,0
+GGT.US,D,20161019,000000,3.9463,4.08584,3.9463,4.01598,372131.30818147,0
+GGT.US,D,20161020,000000,4.01598,4.02617,3.96764,3.98926,167118.33780686,0
+GGT.US,D,20161021,000000,3.97831,4.00927,3.96764,3.99454,96471.582765159,0
+GGT.US,D,20161024,000000,4.03221,4.04807,4.02684,4.04298,104960.16688295,0
+GGT.US,D,20161025,000000,4.0375,4.05298,4.0375,4.0375,57465.829066933,0
+GGT.US,D,20161026,000000,4.03221,4.06979,4.03221,4.05903,79869.378190387,0
+GGT.US,D,20161027,000000,4.06979,4.06979,4.03221,4.04807,63676.032296606,0
+GGT.US,D,20161028,000000,4.0375,4.06422,3.98926,3.98926,99367.488552286,0
+GGT.US,D,20161031,000000,4.05364,4.08093,3.99454,4.03221,234249.54372366,0
+GGT.US,D,20161101,000000,4.03221,4.06422,3.98482,4.01598,54136.702553056,0
+GGT.US,D,20161102,000000,4.00002,4.00568,3.9142,3.9142,119956.59487642,0
+GGT.US,D,20161103,000000,3.9142,3.95169,3.87115,3.87115,155667.11708096,0
+GGT.US,D,20161104,000000,3.89277,3.9463,3.83387,3.84972,135544.06728438,0
+GGT.US,D,20161107,000000,3.90344,3.96764,3.87115,3.87654,87016.990572074,0
+GGT.US,D,20161108,000000,3.87115,3.90976,3.86048,3.8872,107642.11035515,0
+GGT.US,D,20161109,000000,3.83387,3.96235,3.83387,3.90854,176074.03767158,0
+GGT.US,D,20161110,000000,3.94111,3.94111,3.89277,3.9142,134709.4024123,0
+GGT.US,D,20161111,000000,3.90344,3.93025,3.89183,3.9142,128230.1574599,0
+GGT.US,D,20161114,000000,3.89796,3.95706,3.89796,3.94111,161416.55987998,0
+GGT.US,D,20161115,000000,3.93025,4.02135,3.93025,4.02135,185210.86405042,0
+GGT.US,D,20161116,000000,4.02135,4.05364,3.97321,3.98926,118374.12112149,0
+GGT.US,D,20161117,000000,4.00002,4.02135,3.96764,3.99454,148114.88289579,0
+GGT.US,D,20161118,000000,4.02674,4.03221,3.99454,4.00002,91557.864057595,0
+GGT.US,D,20161121,000000,3.99454,4.0054,3.92497,4.00002,226195.239552,0
+GGT.US,D,20161122,000000,4.03221,4.06422,4.02135,4.06422,177538.93807524,0
+GGT.US,D,20161123,000000,4.05903,4.06507,4.00002,4.01598,162662.2018718,0
+GGT.US,D,20161125,000000,4.04298,4.05364,4.01059,4.01059,48761.16419546,0
+GGT.US,D,20161128,000000,4.00002,4.01598,3.99454,4.00002,164742.5087357,0
+GGT.US,D,20161129,000000,4.02135,4.04298,4.02135,4.04298,90681.889629667,0
+GGT.US,D,20161130,000000,4.05903,4.08584,3.98926,3.98926,154111.12381055,0
+GGT.US,D,20161201,000000,3.96235,4.02135,3.94111,3.98378,126280.13457984,0
+GGT.US,D,20161202,000000,3.96235,4.02135,3.95291,3.99454,87769.036332447,0
+GGT.US,D,20161205,000000,4.0054,4.04807,4.0054,4.01059,53747.9690403,0
+GGT.US,D,20161206,000000,4.01059,4.02135,3.98926,4.01598,122918.17226516,0
+GGT.US,D,20161207,000000,3.98869,4.07017,3.98869,4.04345,200427.6096751,0
+GGT.US,D,20161208,000000,4.03788,4.05723,3.9666,3.99388,317406.73887206,0
+GGT.US,D,20161209,000000,4.01051,4.03241,3.98331,4.01532,142998.85328649,0
+GGT.US,D,20161212,000000,4.01598,4.01598,3.95565,3.97765,158724.02421396,0
+GGT.US,D,20161213,000000,4.00512,4.01051,3.9666,3.99955,145683.97441685,0
+GGT.US,D,20161214,000000,3.99388,4.00286,3.97765,3.97765,82388.201877947,0
+GGT.US,D,20161215,000000,3.97226,4.01051,3.95565,3.98869,218223.55449204,0
+GGT.US,D,20161216,000000,3.99955,4.01051,3.97283,3.99388,225641.26781584,0
+GGT.US,D,20161219,000000,4.00512,4.05988,3.97226,4.04874,385074.96901494,0
+GGT.US,D,20161220,000000,4.04345,4.08197,4.02854,4.08197,238968.36606515,0
+GGT.US,D,20161221,000000,4.08735,4.11483,4.04317,4.04874,150630.52892521,0
+GGT.US,D,20161222,000000,4.05988,4.08735,4.04345,4.06554,94061.858673822,0
+GGT.US,D,20161223,000000,4.04874,4.06951,4.01051,4.01051,108436.52489076,0
+GGT.US,D,20161227,000000,3.98869,4.02712,3.97765,4.01051,225183.68504333,0
+GGT.US,D,20161228,000000,4.01051,4.01598,3.96113,3.97765,252508.36741002,0
+GGT.US,D,20161229,000000,3.97765,3.99388,3.96113,3.97765,137316.14130847,0
+GGT.US,D,20161230,000000,3.97226,3.97765,3.93913,3.97226,190261.22205811,0
+GGT.US,D,20170103,000000,3.9666,3.99955,3.96113,3.98869,112281.49124309,0
+GGT.US,D,20170104,000000,4.02155,4.03241,4.01051,4.02712,91623.535659204,0
+GGT.US,D,20170105,000000,4.04874,4.07092,4.02721,4.07092,97294.596224046,0
+GGT.US,D,20170106,000000,4.04874,4.0983,4.04874,4.08197,144423.50335368,0
+GGT.US,D,20170109,000000,4.08735,4.11463,4.07621,4.10387,75940.733506973,0
+GGT.US,D,20170110,000000,4.0983,4.1084,4.06554,4.08735,67686.236872343,0
+GGT.US,D,20170111,000000,4.08735,4.10934,4.06601,4.0983,97662.145349187,0
+GGT.US,D,20170112,000000,4.08735,4.11483,4.06394,4.10934,65133.518164597,0
+GGT.US,D,20170113,000000,4.10387,4.12568,4.10387,4.12568,85057.434717581,0
+GGT.US,D,20170117,000000,4.0983,4.15325,4.08735,4.13125,295884.46027345,0
+GGT.US,D,20170118,000000,4.14777,4.14777,4.08197,4.1203,221642.71465329,0
+GGT.US,D,20170119,000000,4.10387,4.11483,4.08735,4.10934,181963.29742887,0
+GGT.US,D,20170120,000000,4.1203,4.13125,4.11,4.13125,105306.53162047,0
+GGT.US,D,20170123,000000,4.14248,4.16411,4.10934,4.16411,90985.885591959,0
+GGT.US,D,20170124,000000,4.19158,4.19158,4.15325,4.17515,123014.5612288,0
+GGT.US,D,20170125,000000,4.18611,4.2081,4.18072,4.20272,156188.25301631,0
+GGT.US,D,20170126,000000,4.18611,4.22453,4.17515,4.21896,158568.31896498,0
+GGT.US,D,20170127,000000,4.23,4.2418,4.21896,4.23557,136051.43336778,0
+GGT.US,D,20170130,000000,4.2081,4.23,4.19158,4.22453,94546.981150232,0
+GGT.US,D,20170131,000000,4.21339,4.24105,4.21339,4.24105,107835.94750184,0
+GGT.US,D,20170201,000000,4.24653,4.252,4.23567,4.252,58809.978461178,0
+GGT.US,D,20170202,000000,4.24105,4.252,4.21896,4.22453,97398.399723365,0
+GGT.US,D,20170203,000000,4.24653,4.26843,4.23567,4.26843,49583.118434966,0
+GGT.US,D,20170206,000000,4.25747,4.26843,4.24737,4.25747,59548.254369601,0
+GGT.US,D,20170207,000000,4.25747,4.27409,4.23557,4.23557,125028.13727173,0
+GGT.US,D,20170208,000000,4.23,4.23557,4.21339,4.23,83997.156117392,0
+GGT.US,D,20170209,000000,4.23,4.25747,4.23,4.24653,94759.884245775,0
+GGT.US,D,20170210,000000,4.25747,4.28486,4.252,4.28486,78634.328392365,0
+GGT.US,D,20170213,000000,4.28486,4.31223,4.28486,4.31223,106044.8075289,0
+GGT.US,D,20170214,000000,4.30685,4.31771,4.28486,4.31771,150071.26109214,0
+GGT.US,D,20170215,000000,4.31223,4.35065,4.30685,4.35065,100944.66621031,0
+GGT.US,D,20170216,000000,4.35065,4.36199,4.32347,4.35065,198263.62448011,0
+GGT.US,D,20170217,000000,4.35065,4.35622,4.32885,4.35622,112024.10093355,0
+GGT.US,D,20170221,000000,4.37813,4.38908,4.36199,4.37813,191552.41048332,0
+GGT.US,D,20170222,000000,4.37294,4.38908,4.35065,4.37294,98858.004030117,0
+GGT.US,D,20170223,000000,4.38361,4.38908,4.37813,4.37813,90846.068633692,0
+GGT.US,D,20170224,000000,4.37813,4.41656,4.37813,4.41117,214227.11976826,0
+GGT.US,D,20170227,000000,4.42203,4.4275,4.41117,4.4275,282958.80616946,0
+GGT.US,D,20170228,000000,4.41656,4.44846,4.36992,4.37813,252891.80482586,0
+GGT.US,D,20170301,000000,4.40022,4.4275,4.3921,4.4056,100096.23148628,0
+GGT.US,D,20170302,000000,4.40022,4.42203,4.36199,4.38361,141829.47509009,0
+GGT.US,D,20170303,000000,4.38361,4.4056,4.37813,4.40022,111926.65275052,0
+GGT.US,D,20170306,000000,4.38361,4.40022,4.38361,4.39456,153204.43202058,0
+GGT.US,D,20170307,000000,4.38908,4.40617,4.36708,4.37813,98204.46567216,0
+GGT.US,D,20170308,000000,4.40022,4.41656,4.37605,4.4056,164663.06728214,0
+GGT.US,D,20170309,000000,4.4056,4.41656,4.29033,4.33432,180182.74964973,0
+GGT.US,D,20170310,000000,4.36199,4.4056,4.35754,4.40022,94878.516816425,0
+GGT.US,D,20170313,000000,4.40022,4.4275,4.39711,4.4275,136228.32300437,0
+GGT.US,D,20170314,000000,4.42203,4.44403,4.40022,4.43836,263524.24897041,0
+GGT.US,D,20170315,000000,4.44978,4.49237,4.42732,4.47811,165876.93269255,0
+GGT.US,D,20170316,000000,4.47254,4.49482,4.45545,4.46102,87770.095551828,0
+GGT.US,D,20170317,000000,4.48915,4.49482,4.47254,4.48915,77290.178998122,0
+GGT.US,D,20170320,000000,4.49482,4.50058,4.45545,4.47811,93950.640638838,0
+GGT.US,D,20170321,000000,4.48915,4.52871,4.43279,4.44978,187492.42259668,0
+GGT.US,D,20170322,000000,4.42732,4.48915,4.42155,4.43279,103253.76446047,0
+GGT.US,D,20170323,000000,4.42732,4.44978,4.41598,4.43279,164959.64870877,0
+GGT.US,D,20170324,000000,4.45545,4.47811,4.43279,4.46659,143036.98518421,0
+GGT.US,D,20170327,000000,4.45545,4.52871,4.44978,4.52305,360952.30683644,0
+GGT.US,D,20170328,000000,4.51757,4.55694,4.44978,4.49482,418239.12782801,0
+GGT.US,D,20170329,000000,4.48915,4.52305,4.47867,4.50058,97103.936735501,0
+GGT.US,D,20170330,000000,4.50624,4.53438,4.50624,4.51181,43774.35935062,0
+GGT.US,D,20170331,000000,4.50624,4.55109,4.50624,4.55109,59317.344544584,0
+GGT.US,D,20170403,000000,4.56818,4.56818,4.52871,4.54562,91030.372805952,0
+GGT.US,D,20170404,000000,4.53438,4.55694,4.52314,4.53438,73635.872134337,0
+GGT.US,D,20170405,000000,4.55109,4.59641,4.54562,4.55109,176175.72273214,0
+GGT.US,D,20170406,000000,4.57375,4.58517,4.52871,4.56818,170644.47912556,0
+GGT.US,D,20170407,000000,4.57375,4.59092,4.55883,4.59092,80269.763116332,0
+GGT.US,D,20170410,000000,4.59092,4.63577,4.5795,4.61887,161934.51815718,0
+GGT.US,D,20170411,000000,4.6134,4.65286,4.58535,4.65286,181846.78329698,0
+GGT.US,D,20170412,000000,4.6302,4.63728,4.56261,4.58517,211451.96499054,0
+GGT.US,D,20170413,000000,4.60216,4.62473,4.55694,4.60216,127840.36472777,0
+GGT.US,D,20170417,000000,4.60216,4.61887,4.59092,4.60764,70881.901744238,0
+GGT.US,D,20170418,000000,4.59641,4.62473,4.58517,4.59092,114637.195146,0
+GGT.US,D,20170419,000000,4.60764,4.64144,4.58517,4.64144,169053.53161559,0
+GGT.US,D,20170420,000000,4.6302,4.67542,4.61953,4.664,108407.92596748,0
+GGT.US,D,20170421,000000,4.66967,4.69233,4.664,4.69233,103495.26647929,0
+GGT.US,D,20170424,000000,4.72613,4.75983,4.62473,4.62473,380177.13859809,0
+GGT.US,D,20170425,000000,4.64144,4.70375,4.63473,4.70375,142651.42932959,0
+GGT.US,D,20170426,000000,4.70922,4.73745,4.70375,4.72613,161846.60294858,0
+GGT.US,D,20170427,000000,4.7317,4.7485,4.72036,4.72036,91871.392994313,0
+GGT.US,D,20170428,000000,4.75983,4.77701,4.74104,4.77701,115431.60968161,0
+GGT.US,D,20170501,000000,4.79362,4.81638,4.77701,4.81638,62129.572000627,0
+GGT.US,D,20170502,000000,4.83894,4.86849,4.79429,4.81638,115952.74561697,0
+GGT.US,D,20170503,000000,4.83327,4.83894,4.80514,4.81638,111562.28128352,0
+GGT.US,D,20170504,000000,4.79938,4.83894,4.69798,4.78815,226127.44951162,0
+GGT.US,D,20170505,000000,4.80514,4.80514,4.77172,4.77701,95524.640638718,0
+GGT.US,D,20170508,000000,4.81071,4.81071,4.75983,4.77701,72126.484516687,0
+GGT.US,D,20170509,000000,4.75983,4.78248,4.73745,4.73745,101821.69985762,0
+GGT.US,D,20170510,000000,4.75983,4.78248,4.74292,4.74292,73633.753695575,0
+GGT.US,D,20170511,000000,4.75983,4.76021,4.70375,4.70375,140002.32165819,0
+GGT.US,D,20170512,000000,4.72613,4.77701,4.69798,4.77701,111538.97845714,0
+GGT.US,D,20170515,000000,4.75983,4.85575,4.75983,4.78815,136305.64601917,0
+GGT.US,D,20170516,000000,4.80514,4.81638,4.77701,4.78248,116381.72946619,0
+GGT.US,D,20170517,000000,4.74292,4.77701,4.69798,4.69798,104086.31089379,0
+GGT.US,D,20170518,000000,4.67542,4.76558,4.664,4.72036,146746.3714558,0
+GGT.US,D,20170519,000000,4.7485,4.81071,4.7485,4.79362,80229.512779862,0
+GGT.US,D,20170522,000000,4.84461,4.88407,4.82195,4.82762,119468.29474187,0
+GGT.US,D,20170523,000000,4.85036,4.88964,4.85036,4.88407,154997.69043228,0
+GGT.US,D,20170524,000000,4.90087,4.90087,4.86773,4.87841,72428.362040217,0
+GGT.US,D,20170525,000000,4.9123,4.97413,4.90654,4.9461,308901.20724418,0
+GGT.US,D,20170526,000000,4.9461,4.9799,4.93364,4.93496,178031.47508731,0
+GGT.US,D,20170530,000000,4.96866,4.98357,4.93496,4.93496,99973.362038108,0
+GGT.US,D,20170531,000000,4.99689,5.01935,4.9461,4.9461,143475.50200786,0
+GGT.US,D,20170601,000000,4.99689,5.07572,4.86141,4.9291,438732.90440787,0
+GGT.US,D,20170602,000000,4.93496,4.9815,4.93496,4.9799,88729.74831084,0
+GGT.US,D,20170605,000000,5.01378,5.07015,5.00236,5.04239,100675.62448758,0
+GGT.US,D,20170606,000000,5.05335,5.07015,5.03135,5.03682,102786.64871353,0
+GGT.US,D,20170607,000000,5.06458,5.1097,5.05401,5.09847,146889.3660722,0
+GGT.US,D,20170608,000000,5.11537,5.11537,5.09271,5.11537,161635.8182918,0
+GGT.US,D,20170609,000000,5.11537,5.15455,5.11537,5.12084,149606.26378398,0
+GGT.US,D,20170612,000000,5.08714,5.16588,5.04211,5.16588,242315.49930851,0
+GGT.US,D,20170613,000000,5.22234,5.22234,5.09847,5.21677,175544.42798118,0
+GGT.US,D,20170614,000000,5.17636,5.26303,5.08959,5.22828,188124.77656702,0
+GGT.US,D,20170615,000000,5.20544,5.20959,5.02832,5.03191,254574.90442197,0
+GGT.US,D,20170616,000000,5.06647,5.07251,5.03191,5.04928,130769.10631569,0
+GGT.US,D,20170619,000000,5.05476,5.11273,5.05476,5.1014,160904.95691904,0
+GGT.US,D,20170620,000000,5.11273,5.13406,5.04353,5.07817,155670.2947391,0
+GGT.US,D,20170621,000000,5.05476,5.06571,5.01454,5.01454,139045.84655733,0
+GGT.US,D,20170622,000000,5.03786,5.10697,5.00293,5.08959,127095.73350306,0
+GGT.US,D,20170623,000000,5.13595,5.13765,5.04353,5.05476,198725.44413015,0
+GGT.US,D,20170626,000000,5.10697,5.19354,5.09262,5.17051,265305.85596892,0
+GGT.US,D,20170627,000000,5.18212,5.21677,5.14162,5.21677,199001.90038853,0
+GGT.US,D,20170628,000000,5.22828,5.23281,5.15908,5.18788,134872.52219694,0
+GGT.US,D,20170629,000000,5.19939,5.20544,5.12425,5.14162,137944.25840128,0
+GGT.US,D,20170630,000000,5.13595,5.16484,5.09554,5.16484,84787.333775475,0
+GGT.US,D,20170703,000000,5.19939,5.22828,5.16484,5.21677,60600.059214742,0
+GGT.US,D,20170705,000000,5.19939,5.20308,5.15323,5.17051,72723.884247461,0
+GGT.US,D,20170706,000000,5.16484,5.19354,5.14737,5.17051,112491.21668049,0
+GGT.US,D,20170707,000000,5.20544,5.26586,5.19939,5.22828,187236.09150653,0
+GGT.US,D,20170710,000000,5.26303,5.26879,5.23395,5.23395,64566.835795865,0
+GGT.US,D,20170711,000000,5.24594,5.24594,5.21101,5.22253,77292.297436882,0
+GGT.US,D,20170712,000000,5.25736,5.26511,5.23395,5.24594,76310.401070875,0
+GGT.US,D,20170713,000000,5.26879,5.26879,5.23395,5.25142,96376.253020886,0
+GGT.US,D,20170714,000000,5.24594,5.27454,5.23971,5.26303,111654.43336964,0
+GGT.US,D,20170717,000000,5.26879,5.30363,5.26879,5.26879,79132.161501345,0
+GGT.US,D,20170718,000000,5.3092,5.3208,5.24594,5.28559,110387.60699021,0
+GGT.US,D,20170719,000000,5.26879,5.31485,5.26879,5.29173,126414.6554412,0
+GGT.US,D,20170720,000000,5.3326,5.33809,5.29173,5.29173,113701.90443275,0
+GGT.US,D,20170721,000000,5.29173,5.34412,5.28946,5.29777,140811.56526513,0
+GGT.US,D,20170724,000000,5.33809,5.33809,5.3092,5.31477,109120.78061076,0
+GGT.US,D,20170725,000000,5.35554,5.35554,5.31485,5.32657,98994.643330242,0
+GGT.US,D,20170726,000000,5.31485,5.35554,5.31485,5.31485,96652.709279277,0
+GGT.US,D,20170727,000000,5.36103,5.39577,5.31485,5.32657,150816.95153623,0
+GGT.US,D,20170728,000000,5.40172,5.40172,5.3326,5.38435,81927.441447295,0
+GGT.US,D,20170731,000000,5.38435,5.52322,5.37283,5.52322,315263.9380647,0
+GGT.US,D,20170801,000000,5.56938,5.67258,5.4999,5.59809,238214.20186602,0
+GGT.US,D,20170802,000000,5.65587,5.65587,5.53701,5.54021,236325.61371004,0
+GGT.US,D,20170803,000000,5.52888,5.54616,5.48253,5.48829,121762.56392069,0
+GGT.US,D,20170804,000000,5.47979,5.47979,5.42484,5.43041,114625.54373282,0
+GGT.US,D,20170807,000000,5.44778,5.4594,5.43041,5.43618,67943.627181878,0
+GGT.US,D,20170808,000000,5.47092,5.49726,5.44401,5.47092,150706.79272063,0
+GGT.US,D,20170809,000000,5.4999,5.4999,5.39577,5.39747,92728.301473387,0
+GGT.US,D,20170810,000000,5.40172,5.40172,5.23565,5.23971,204211.14130335,0
+GGT.US,D,20170811,000000,5.19939,5.26303,5.02031,5.25142,208087.8842371,0
+GGT.US,D,20170814,000000,5.28606,5.3326,5.27454,5.30363,116054.43067753,0
+GGT.US,D,20170815,000000,5.30363,5.32657,5.28031,5.32657,73805.347235266,0
+GGT.US,D,20170816,000000,5.3326,5.37868,5.32657,5.35554,120220.34050224,0
+GGT.US,D,20170817,000000,5.3496,5.36103,5.29173,5.29777,98153.62314188,0
+GGT.US,D,20170818,000000,5.27454,5.29777,5.22253,5.27454,146502.7509982,0
+GGT.US,D,20170821,000000,5.28606,5.29456,5.25142,5.25142,96101.915201258,0
+GGT.US,D,20170822,000000,5.28606,5.34016,5.28606,5.33809,39637.048449186,0
+GGT.US,D,20170823,000000,5.3326,5.33817,5.31731,5.3326,40081.920589125,0
+GGT.US,D,20170824,000000,5.31485,5.3344,5.26831,5.30363,57518.790035974,0
+GGT.US,D,20170825,000000,5.31485,5.33809,5.3092,5.3208,49735.646025803,0
+GGT.US,D,20170828,000000,5.32657,5.32657,5.30363,5.30363,46378.979808024,0
+GGT.US,D,20170829,000000,5.27454,5.3326,5.27454,5.31485,72228.169577244,0
+GGT.US,D,20170830,000000,5.3326,5.36688,5.32657,5.35554,112212.64198334,0
+GGT.US,D,20170831,000000,5.38435,5.43041,5.37197,5.38435,97066.864057173,0
+GGT.US,D,20170901,000000,5.39,5.44778,5.39,5.42484,39810.760427639,0
+GGT.US,D,20170905,000000,5.45355,5.45355,5.28031,5.33809,188105.71061818,0
+GGT.US,D,20170906,000000,5.35554,5.48253,5.35554,5.44778,169912.55853343,0
+GGT.US,D,20170907,000000,5.48829,5.48829,5.40172,5.41229,125218.79676027,0
+GGT.US,D,20170908,000000,5.4594,5.4594,5.39076,5.40521,60592.644679076,0
+GGT.US,D,20170911,000000,5.44778,5.45836,5.42484,5.43618,130263.85867105,0
+GGT.US,D,20170912,000000,5.48253,5.49395,5.44778,5.49395,74428.16823118,0
+GGT.US,D,20170913,000000,5.51727,5.53455,5.49404,5.50556,55243.586806,0
+GGT.US,D,20170914,000000,5.52341,5.52341,5.42881,5.4644,71471.886939347,0
+GGT.US,D,20170915,000000,5.45241,5.54691,5.45241,5.51161,118856.06593975,0
+GGT.US,D,20170918,000000,5.54691,5.5826,5.5203,5.53804,118954.57334217,0
+GGT.US,D,20170919,000000,5.52916,5.58846,5.52709,5.54691,59182.823683222,0
+GGT.US,D,20170920,000000,5.57071,5.62386,5.57071,5.59431,174756.36876185,0
+GGT.US,D,20170921,000000,5.61801,5.62386,5.57666,5.61801,94469.658135433,0
+GGT.US,D,20170922,000000,5.62386,5.83109,5.60224,5.73026,426363.3404788,0
+GGT.US,D,20170925,000000,5.7954,5.81919,5.69476,5.70675,182433.59083395,0
+GGT.US,D,20170926,000000,5.73639,5.77179,5.71279,5.74206,112261.36607485,0
+GGT.US,D,20170927,000000,5.73639,5.76519,5.69929,5.70675,112003.97576532,0
+GGT.US,D,20170928,000000,5.73639,5.73639,5.64133,5.67116,142281.76176569,0
+GGT.US,D,20170929,000000,5.68881,5.73639,5.6772,5.72449,86241.641985323,0
+GGT.US,D,20171002,000000,5.75396,5.77179,5.71864,5.71864,68731.686401199,0
+GGT.US,D,20171003,000000,5.73639,5.77179,5.70675,5.72449,110014.76176816,0
+GGT.US,D,20171004,000000,5.72449,5.77179,5.72449,5.73026,84136.973075659,0
+GGT.US,D,20171005,000000,5.74206,5.78389,5.74206,5.75999,100581.35396269,0
+GGT.US,D,20171006,000000,5.73639,5.75396,5.71279,5.71279,86012.850599069,0
+GGT.US,D,20171009,000000,5.74206,5.75396,5.71269,5.73026,51792.65006333,0
+GGT.US,D,20171010,000000,5.73026,5.73639,5.69476,5.70675,78218.055175708,0
+GGT.US,D,20171011,000000,5.71279,5.73026,5.63576,5.64736,173169.65812941,0
+GGT.US,D,20171012,000000,5.61801,5.64736,5.54691,5.6299,241830.37683209,0
+GGT.US,D,20171013,000000,5.60611,5.6299,5.58846,5.60026,129864.53296449,0
+GGT.US,D,20171016,000000,5.59431,5.6299,5.59431,5.60611,78387.530276638,0
+GGT.US,D,20171017,000000,5.6299,5.6299,5.57666,5.5826,60463.419914618,0
+GGT.US,D,20171018,000000,5.57071,5.60026,5.57071,5.5826,84338.224758012,0
+GGT.US,D,20171019,000000,5.55881,5.56211,5.53218,5.54691,140253.35665144,0
+GGT.US,D,20171020,000000,5.55881,5.58563,5.50556,5.54116,126390.29339544,0
+GGT.US,D,20171023,000000,5.53511,5.53511,5.45241,5.45241,126622.26243984,0
+GGT.US,D,20171024,000000,5.45241,5.4644,5.39926,5.44061,166710.53834525,0
+GGT.US,D,20171025,000000,5.44061,5.44061,5.32817,5.34035,199818.55853114,0
+GGT.US,D,20171026,000000,5.36357,5.37613,5.07383,5.07383,482879.04976115,0
+GGT.US,D,20171027,000000,5.10952,5.22177,5.10952,5.15266,185650.44009346,0
+GGT.US,D,20171030,000000,5.22177,5.26312,5.15672,5.17447,123844.98922336,0
+GGT.US,D,20171031,000000,5.18637,5.30145,5.18637,5.26312,177791.03228787,0
+GGT.US,D,20171101,000000,5.29862,5.34035,5.29862,5.31042,65092.208608745,0
+GGT.US,D,20171102,000000,5.32222,5.34035,5.25736,5.28087,110998.77657293,0
+GGT.US,D,20171103,000000,5.23952,5.24594,5.19826,5.19826,107585.97172797,0
+GGT.US,D,20171106,000000,5.16852,5.18637,5.14624,5.15672,223129.85866394,0
+GGT.US,D,20171107,000000,5.16852,5.20402,5.1538,5.17447,104203.88424505,0
+GGT.US,D,20171108,000000,5.19826,5.28087,5.16852,5.24565,134820.62044728,0
+GGT.US,D,20171109,000000,5.23357,5.25132,5.15426,5.19222,116206.95826835,0
+GGT.US,D,20171110,000000,5.18637,5.23357,5.17475,5.18637,122476.47778336,0
+GGT.US,D,20171113,000000,5.18637,5.2061,5.13888,5.14416,59337.46971282,0
+GGT.US,D,20171114,000000,5.13888,5.16796,5.03842,5.08572,160133.84520981,0
+GGT.US,D,20171115,000000,5.08572,5.08572,4.97942,5.07987,132100.54507738,0
+GGT.US,D,20171116,000000,5.05022,5.08101,5.01889,5.02654,452763.32432604,0
+GGT.US,D,20171117,000000,5.00887,5.05022,5.00293,5.03248,431755.8263465,0
+GGT.US,D,20171120,000000,5.06194,5.07383,5.02616,5.05022,392108.18570349,0
+GGT.US,D,20171121,000000,5.07383,5.12717,5.07383,5.11547,122633.24225172,0
+GGT.US,D,20171122,000000,5.11547,5.18637,5.11547,5.15087,171671.92192495,0
+GGT.US,D,20171124,000000,5.15672,5.20402,5.15672,5.19826,58145.847909412,0
+GGT.US,D,20171127,000000,5.22177,5.22177,5.17447,5.18032,130108.15342207,0
+GGT.US,D,20171128,000000,5.19826,5.23357,5.17447,5.18637,141830.53430947,0
+GGT.US,D,20171129,000000,5.20402,5.21432,5.16852,5.19222,68527.257060703,0
+GGT.US,D,20171130,000000,5.22177,5.23952,5.20402,5.20997,202928.42663318,0
+GGT.US,D,20171201,000000,5.23952,5.23952,5.17447,5.22762,168600.18572061,0
+GGT.US,D,20171204,000000,5.27502,5.27502,5.23952,5.25132,161296.86808994,0
+GGT.US,D,20171205,000000,5.27502,5.2888,5.24245,5.26916,130257.50335477,0
+GGT.US,D,20171206,000000,5.28672,5.28672,5.24339,5.26916,135983.64332741,0
+GGT.US,D,20171207,000000,5.28115,5.28115,5.23876,5.25708,133122.69177985,0
+GGT.US,D,20171208,000000,5.23876,5.27511,5.19034,5.20252,257173.16956309,0
+GGT.US,D,20171211,000000,5.17806,5.22063,5.17211,5.22063,243069.66350764,0
+GGT.US,D,20171212,000000,5.23876,5.24481,5.21714,5.23876,79181.944812243,0
+GGT.US,D,20171213,000000,5.26303,5.28115,5.23876,5.27511,225915.60563546,0
+GGT.US,D,20171214,000000,5.26303,5.32364,5.24481,5.29352,134891.5881458,0
+GGT.US,D,20171215,000000,5.36017,5.46298,5.30542,5.41464,442110.75501327,0
+GGT.US,D,20171218,000000,5.48744,5.6146,5.44514,5.57826,429434.01746376,0
+GGT.US,D,20171219,000000,5.60847,5.60847,5.48196,5.5421,177833.40106311,0
+GGT.US,D,20171220,000000,5.56023,5.56023,5.49962,5.49962,111287.94346389,0
+GGT.US,D,20171221,000000,5.51756,5.55418,5.4813,5.54786,77946.895014222,0
+GGT.US,D,20171222,000000,5.57231,5.60847,5.55041,5.60242,144603.57064842,0
+GGT.US,D,20171226,000000,5.59648,5.60242,5.52982,5.52982,50378.592189953,0
+GGT.US,D,20171227,000000,5.54786,5.56598,5.4813,5.49962,71858.502013341,0
+GGT.US,D,20171228,000000,5.49338,5.53587,5.46922,5.5302,108500.0780536,0
+GGT.US,D,20171229,000000,5.52369,5.57826,5.52369,5.57826,41476.912513649,0
+GGT.US,D,20180102,000000,5.59648,5.60242,5.55418,5.57231,149264.13592397,0
+GGT.US,D,20180103,000000,5.62698,5.64501,5.57826,5.62065,83860.516817269,0
+GGT.US,D,20180104,000000,5.63292,5.66936,5.63292,5.66323,52319.082095592,0
+GGT.US,D,20180105,000000,5.68135,5.71166,5.66936,5.67531,114381.92327522,0
+GGT.US,D,20180108,000000,5.70562,5.72988,5.66936,5.66936,124765.45086529,0
+GGT.US,D,20180109,000000,5.68749,5.69957,5.67531,5.67531,62773.577384159,0
+GGT.US,D,20180110,000000,5.66936,5.69372,5.62414,5.64501,57139.589497645,0
+GGT.US,D,20180111,000000,5.62698,5.68749,5.62698,5.67531,61478.152081431,0
+GGT.US,D,20180112,000000,5.68749,5.73593,5.68749,5.71166,124875.60968089,0
+GGT.US,D,20180116,000000,5.76028,5.79644,5.69957,5.71487,155606.74157624,0
+GGT.US,D,20180117,000000,5.71166,5.73904,5.69656,5.69957,92850.11170218,0
+GGT.US,D,20180118,000000,5.68749,5.71166,5.65728,5.65728,98239.419911726,0
+GGT.US,D,20180119,000000,5.66323,5.72383,5.66323,5.72383,76345.355310441,0
+GGT.US,D,20180122,000000,5.73593,5.90604,5.72988,5.89991,170911.40240953,0
+GGT.US,D,20180123,000000,5.95448,5.95448,5.90898,5.92399,122431.99056936,0
+GGT.US,D,20180124,000000,5.95448,6.01528,5.9474,5.99026,106014.09016685,0
+GGT.US,D,20180125,000000,6.00282,6.02066,5.96618,5.97241,75864.469711555,0
+GGT.US,D,20180126,000000,5.99026,6.00877,5.94504,5.95448,144732.79541288,0
+GGT.US,D,20180129,000000,5.96618,6.00282,5.94815,5.99659,71128.699859966,0
+GGT.US,D,20180130,000000,5.94815,5.95448,5.79078,5.80276,196674.7954089,0
+GGT.US,D,20180131,000000,5.83892,5.86932,5.80881,5.80881,59358.654100436,0
+GGT.US,D,20180201,000000,5.81476,5.94202,5.79672,5.91153,93359.596224347,0
+GGT.US,D,20180202,000000,5.92399,5.92399,5.76113,5.7785,143529.52219628,0
+GGT.US,D,20180205,000000,5.75404,5.78124,5.62698,5.62698,169907.26243652,0
+GGT.US,D,20180206,000000,5.54786,5.67522,5.51161,5.66936,204168.77252811,0
+GGT.US,D,20180207,000000,5.6146,5.72383,5.6146,5.65114,83535.336467361,0
+GGT.US,D,20180208,000000,5.68749,5.70562,5.51756,5.5421,79881.029603576,0
+GGT.US,D,20180209,000000,5.59648,5.59856,5.38435,5.52369,170010.00671646,0
+GGT.US,D,20180212,000000,5.57826,5.63887,5.54786,5.57231,88655.602954183,0
+GGT.US,D,20180213,000000,5.5421,5.62065,5.52982,5.52982,83267.353964017,0
+GGT.US,D,20180214,000000,5.5421,5.64501,5.5421,5.64501,46310.130548272,0
+GGT.US,D,20180215,000000,5.66936,5.69372,5.64501,5.68135,100520.97845798,0
+GGT.US,D,20180216,000000,5.69957,5.74763,5.69957,5.72383,88384.442792696,0
+GGT.US,D,20180220,000000,5.72383,5.75688,5.68749,5.70562,103565.17495842,0
+GGT.US,D,20180221,000000,5.73593,5.74811,5.68749,5.69372,104301.33242809,0
+GGT.US,D,20180222,000000,5.7178,5.76028,5.68107,5.71166,130077.43606003,0
+GGT.US,D,20180223,000000,5.76028,5.76028,5.69372,5.76028,167496.4791258,0
+GGT.US,D,20180226,000000,5.80881,5.80881,5.76028,5.76028,158442.27185866,0
+GGT.US,D,20180227,000000,5.77227,5.80881,5.68749,5.68749,114307.77791857,0
+GGT.US,D,20180228,000000,5.69957,5.73593,5.69957,5.69957,91302.59218682,0
+GGT.US,D,20180301,000000,5.69957,5.7178,5.59044,5.60242,119758.52085221,0
+GGT.US,D,20180302,000000,5.60847,5.72988,5.5572,5.72988,156167.06862869,0
+GGT.US,D,20180305,000000,5.72988,5.89358,5.72988,5.88754,193651.78329608,0
+GGT.US,D,20180306,000000,5.94202,5.94202,5.89047,5.93588,64942.858676052,0
+GGT.US,D,20180307,000000,5.93588,6.11818,5.91153,6.05097,241422.57737048,0
+GGT.US,D,20180308,000000,6.0572,6.06343,5.99659,6.01528,190542.97441341,0
+GGT.US,D,20180309,000000,6.06938,6.06938,5.89358,5.99026,199729.58410315,0
+GGT.US,D,20180312,000000,5.99026,6.08146,5.95448,5.95448,410185.88287573,0
+GGT.US,D,20180313,000000,5.99026,6.00877,5.85724,5.86932,79553.730814906,0
+GGT.US,D,20180314,000000,5.88188,5.93777,5.86328,5.89424,136351.19245255,0
+GGT.US,D,20180315,000000,5.93777,5.98734,5.90642,5.98091,95813.807529678,0
+GGT.US,D,20180316,000000,5.96241,6.08023,5.96241,6.04898,110948.99326203,0
+GGT.US,D,20180319,000000,6.04898,6.05531,5.97865,5.98091,76300.868096447,0
+GGT.US,D,20180320,000000,6.01839,6.11752,5.90642,6.037,113020.82637089,0
+GGT.US,D,20180321,000000,6.02444,6.11129,6.02444,6.07447,100347.26647953,0
+GGT.US,D,20180322,000000,6.04898,6.08646,5.86932,5.86932,201168.00402229,0
+GGT.US,D,20180323,000000,5.96241,6.01839,5.75773,5.78256,190770.70658028,0
+GGT.US,D,20180326,000000,5.89424,5.91908,5.83779,5.86932,106224.87482363,0
+GGT.US,D,20180327,000000,5.88188,5.95004,5.59648,5.62735,199315.42932526,0
+GGT.US,D,20180328,000000,5.64614,5.68937,5.59667,5.63358,146617.14669134,0
+GGT.US,D,20180329,000000,5.65218,5.76387,5.65218,5.7515,76256.380882453,0
+GGT.US,D,20180402,000000,5.7329,5.83845,5.68296,5.73168,89948.909818148,0
+GGT.US,D,20180403,000000,5.79503,5.80909,5.65851,5.7515,181434.74695785,0
+GGT.US,D,20180404,000000,5.67068,5.7701,5.67068,5.7701,52276.713320359,0
+GGT.US,D,20180405,000000,5.81967,5.84373,5.78256,5.7887,76184.353964559,0
+GGT.US,D,20180406,000000,5.7701,5.84449,5.6772,5.73904,123716.82367828,0
+GGT.US,D,20180409,000000,5.7701,5.80126,5.7515,5.77633,66796.492592464,0
+GGT.US,D,20180410,000000,5.81967,5.83203,5.7701,5.8259,54876.03768086,0
+GGT.US,D,20180411,000000,5.8259,5.91908,5.75773,5.86932,146622.44278824,0
+GGT.US,D,20180412,000000,5.88188,5.9069,5.83836,5.83836,103134.07267044,0
+GGT.US,D,20180413,000000,5.86328,5.86328,5.7701,5.79503,79716.850599551,0
+GGT.US,D,20180416,000000,5.79503,5.83213,5.76387,5.80126,80677.562577943,0
+GGT.US,D,20180417,000000,5.88811,5.90642,5.80729,5.84449,89475.438754927,0
+GGT.US,D,20180418,000000,5.84449,5.86328,5.7887,5.80126,139026.78060847,0
+GGT.US,D,20180419,000000,5.77633,5.83845,5.7701,5.83213,99806.00537594,0
+GGT.US,D,20180420,000000,5.83836,5.83836,5.77633,5.80729,75472.558540656,0
+GGT.US,D,20180423,000000,5.80729,5.84449,5.76387,5.81967,50007.86540667,0
+GGT.US,D,20180424,000000,5.83213,5.85695,5.80126,5.82759,68231.734853458,0
+GGT.US,D,20180425,000000,5.81362,5.83836,5.78124,5.83836,74021.42798895,0
+GGT.US,D,20180426,000000,5.83836,5.86328,5.8259,5.85705,49154.134585739,0
+GGT.US,D,20180427,000000,5.86328,5.88811,5.81967,5.84449,60848.975769232,0
+GGT.US,D,20180430,000000,5.83213,5.86224,5.78926,5.80134,66958.553157728,0
+GGT.US,D,20180501,000000,5.78256,5.79503,5.7701,5.77633,36892.611033515,0
+GGT.US,D,20180502,000000,5.7887,5.79503,5.74518,5.75773,48276.04171905,0
+GGT.US,D,20180503,000000,5.7701,5.7701,5.72063,5.74518,41940.850602442,0
+GGT.US,D,20180504,000000,5.72063,5.79503,5.72063,5.7887,54135.643333676,0
+GGT.US,D,20180507,000000,5.7887,5.86328,5.7887,5.83836,37056.79003754,0
+GGT.US,D,20180508,000000,5.84449,5.84449,5.80729,5.8259,50539.593535836,0
+GGT.US,D,20180509,000000,5.81362,5.84449,5.78256,5.83213,56088.843871884,0
+GGT.US,D,20180510,000000,5.85082,5.89424,5.84449,5.89349,49105.410494222,0
+GGT.US,D,20180511,000000,5.89424,5.93767,5.89424,5.91908,33974.461639391,0
+GGT.US,D,20180514,000000,5.95004,5.97478,5.92521,5.97478,72720.706589319,0
+GGT.US,D,20180515,000000,5.92521,5.92531,5.88811,5.90029,42209.892325167,0
+GGT.US,D,20180516,000000,5.89424,5.95618,5.86932,5.89424,77511.55584871,0
+GGT.US,D,20180517,000000,5.90642,5.92503,5.88698,5.91275,74567.985189447,0
+GGT.US,D,20180518,000000,5.91275,5.93777,5.89434,5.93116,42043.59488238,0
+GGT.US,D,20180521,000000,5.91908,6.01207,5.91908,5.98734,74522.438756072,0
+GGT.US,D,20180522,000000,5.99989,6.00565,5.95618,5.96874,45047.54104635,0
+GGT.US,D,20180523,000000,5.91908,5.97478,5.90642,5.97478,60880.752350656,0
+GGT.US,D,20180524,000000,5.97478,5.99989,5.93777,5.98148,32406.816955797,0
+GGT.US,D,20180525,000000,5.95004,5.97478,5.93777,5.95061,62740.741583353,0
+GGT.US,D,20180529,000000,5.93777,5.9439,5.87555,5.88188,83140.24763832,0
+GGT.US,D,20180530,000000,5.88188,5.91908,5.84449,5.84449,103945.43471613,0
+GGT.US,D,20180531,000000,5.85695,5.89717,5.83213,5.86328,82052.42933423,0
+GGT.US,D,20180601,000000,5.88188,5.88188,5.84449,5.86328,86629.316278698,0
+GGT.US,D,20180604,000000,5.88811,5.89415,5.83213,5.83213,70569.4320269,0
+GGT.US,D,20180605,000000,5.83213,5.89424,5.83213,5.84449,107426.02960147,0
+GGT.US,D,20180606,000000,5.86328,5.88735,5.83836,5.8747,75244.826373782,0
+GGT.US,D,20180607,000000,5.86932,5.91908,5.85695,5.86932,71824.606993156,0
+GGT.US,D,20180608,000000,5.86328,5.89424,5.83836,5.85695,87971.347234181,0
+GGT.US,D,20180611,000000,5.85695,5.9439,5.85695,5.88188,93770.5733441,0
+GGT.US,D,20180612,000000,5.88811,5.98091,5.88811,5.9439,68797.358002809,0
+GGT.US,D,20180613,000000,5.98734,6.06796,5.97195,6.06173,162631.48450976,0
+GGT.US,D,20180614,000000,6.07447,6.11884,6.04756,6.09987,106089.29474289,0
+GGT.US,D,20180615,000000,6.05531,6.11261,6.04275,6.06173,102490.06728691,0
+GGT.US,D,20180618,000000,6.06173,6.06173,6.01094,6.04898,117234.40106774,0
+GGT.US,D,20180619,000000,6.01094,6.01094,5.98554,6.00461,60306.655446258,0
+GGT.US,D,20180620,000000,5.99205,6.09033,5.98988,6.06173,103639.32031508,0
+GGT.US,D,20180621,000000,6.05531,6.08693,6.02312,6.03624,84531.002685319,0
+GGT.US,D,20180622,000000,6.09345,6.09345,6.03426,6.06173,89790.026911027,0
+GGT.US,D,20180625,000000,6.07447,6.11261,5.98988,6.04898,167120.45624562,0
+GGT.US,D,20180626,000000,6.01707,6.03001,5.94731,5.9981,60199.674288797,0
+GGT.US,D,20180627,000000,6.02358,6.07447,5.9981,6.00461,54071.030951446,0
+GGT.US,D,20180628,000000,6.01707,6.03001,5.98554,6.01707,71584.164193713,0
+GGT.US,D,20180629,000000,6.02358,6.06173,5.99205,5.99205,140114.59891256,0
+GGT.US,D,20180702,000000,5.95392,5.99914,5.86489,5.86489,176665.08208608,0
+GGT.US,D,20180703,000000,5.84582,5.87357,5.80144,5.80144,101733.78464901,0
+GGT.US,D,20180705,000000,5.80787,5.83949,5.77604,5.77604,142744.64063511,0
+GGT.US,D,20180706,000000,5.73158,5.7633,5.66823,5.71892,215322.35260801,0
+GGT.US,D,20180709,000000,5.71892,5.74452,5.69977,5.70638,216129.47777619,0
+GGT.US,D,20180710,000000,5.72535,5.76963,5.71269,5.76963,153713.91654274,0
+GGT.US,D,20180711,000000,5.7633,5.80144,5.73158,5.78247,97907.884245534,0
+GGT.US,D,20180712,000000,5.7887,5.82042,5.7633,5.76963,125642.48451259,0
+GGT.US,D,20180713,000000,5.76963,5.80787,5.73158,5.76963,109690.64063763,0
+GGT.US,D,20180716,000000,5.76963,5.80787,5.73158,5.75698,108991.5558463,0
+GGT.US,D,20180717,000000,5.75055,5.78237,5.73158,5.76963,59577.912512263,0
+GGT.US,D,20180718,000000,5.76963,5.77283,5.73158,5.73158,78071.882901157,0
+GGT.US,D,20180719,000000,5.71892,5.72204,5.68069,5.69977,146373.52623375,0
+GGT.US,D,20180720,000000,5.69372,5.69372,5.65529,5.68069,110366.42260259,0
+GGT.US,D,20180723,000000,5.68069,5.68069,5.63632,5.66823,123922.31223816,0
+GGT.US,D,20180724,000000,5.68721,5.69977,5.63019,5.64926,110452.21937243,0
+GGT.US,D,20180725,000000,5.68069,5.68069,5.63632,5.64274,121291.21129623,0
+GGT.US,D,20180726,000000,5.64274,5.64926,5.60469,5.61744,94167.780611903,0
+GGT.US,D,20180727,000000,5.63019,5.64926,5.56041,5.58563,161137.98518282,0
+GGT.US,D,20180730,000000,5.5793,5.61744,5.52208,5.52407,143391.82367678,0
+GGT.US,D,20180731,000000,5.53483,5.69372,5.53483,5.69372,129158.03363748,0
+GGT.US,D,20180801,000000,5.69372,5.69977,5.64926,5.65529,75484.209953845,0
+GGT.US,D,20180802,000000,5.64274,5.69372,5.64274,5.69372,75401.590842142,0
+GGT.US,D,20180803,000000,5.69977,5.71892,5.62367,5.64274,170805.48047144,0
+GGT.US,D,20180806,000000,5.64274,5.69372,5.64274,5.66181,71771.646024116,0
+GGT.US,D,20180807,000000,5.67456,5.71892,5.64926,5.70638,45202.187075948,0
+GGT.US,D,20180808,000000,5.68721,5.70638,5.68107,5.68721,32146.248988118,0
+GGT.US,D,20180809,000000,5.70638,5.76065,5.70638,5.73158,78524.169576762,0
+GGT.US,D,20180810,000000,5.69977,5.75055,5.69372,5.69977,134906.41721713,0
+GGT.US,D,20180813,000000,5.71269,5.74452,5.71269,5.71269,69057.925970488,0
+GGT.US,D,20180814,000000,5.71269,5.73158,5.70638,5.71269,40809.60430374,0
+GGT.US,D,20180815,000000,5.70638,5.71892,5.64274,5.65529,57582.343198822,0
+GGT.US,D,20180816,000000,5.66823,5.71269,5.58393,5.58563,169599.02959671,0
+GGT.US,D,20180817,000000,5.59827,5.63632,5.45874,5.58563,245363.93268647,0
+GGT.US,D,20180820,000000,5.60469,5.63019,5.59204,5.62707,86660.033640742,0
+GGT.US,D,20180821,000000,5.64926,5.71269,5.64926,5.70638,71347.958271793,0
+GGT.US,D,20180822,000000,5.71892,5.73158,5.71269,5.72063,49344.794074284,0
+GGT.US,D,20180823,000000,5.71269,5.76963,5.71269,5.73366,144061.25032544,0
+GGT.US,D,20180824,000000,5.738,5.77604,5.73158,5.7633,38811.916551538,0
+GGT.US,D,20180827,000000,5.7887,5.79511,5.7633,5.77935,76878.142658987,0
+GGT.US,D,20180828,000000,5.78247,5.80787,5.75055,5.75055,64975.694476856,0
+GGT.US,D,20180829,000000,5.75698,5.78247,5.73158,5.77604,79714.732160789,0
+GGT.US,D,20180830,000000,5.7887,5.81664,5.77604,5.78247,41158.087480026,0
+GGT.US,D,20180831,000000,5.78247,5.79511,5.77604,5.7887,65074.201879271,0
+GGT.US,D,20180904,000000,5.81428,5.83949,5.77604,5.81428,76442.803493476,0
+GGT.US,D,20180905,000000,5.80787,5.81428,5.76963,5.76963,90020.936736043,0
+GGT.US,D,20180906,000000,5.76963,5.7887,5.74452,5.7633,68635.297437545,0
+GGT.US,D,20180907,000000,5.71892,5.7633,5.66823,5.67456,114315.19245424,0
+GGT.US,D,20180910,000000,5.73158,5.78247,5.72535,5.77604,100171.43606232,0
+GGT.US,D,20180911,000000,5.76963,5.80787,5.7633,5.80787,74385.799455948,0
+GGT.US,D,20180912,000000,5.80787,5.8713,5.7887,5.8713,110912.97980308,0
+GGT.US,D,20180913,000000,5.91672,5.92653,5.83231,5.85828,85384.73350625,0
+GGT.US,D,20180914,000000,5.89736,5.91672,5.79351,5.8257,85672.841177829,0
+GGT.US,D,20180917,000000,5.79974,5.84544,5.79974,5.80645,60806.606994,0
+GGT.US,D,20180918,000000,5.80645,5.84544,5.79351,5.84544,66700.10362881,0
+GGT.US,D,20180919,000000,5.85176,5.91672,5.85176,5.91672,143300.73081003,0
+GGT.US,D,20180920,000000,5.92333,5.9558,5.90369,5.9558,77276.40914617,0
+GGT.US,D,20180921,000000,6.00801,6.02075,5.9558,6.01424,139275.69716296,0
+GGT.US,D,20180924,000000,5.99489,6.15076,5.97393,5.97846,164937.40510178,0
+GGT.US,D,20180925,000000,5.97525,5.98838,5.96222,5.96544,56671.414531328,0
+GGT.US,D,20180926,000000,6.00122,6.01424,5.96382,5.96892,75365.577383195,0
+GGT.US,D,20180927,000000,5.98186,6.03388,5.98186,6.02736,55622.787344329,0
+GGT.US,D,20180928,000000,6.0469,6.0469,5.97525,6.00801,62585.036334374,0
+GGT.US,D,20181001,000000,6.02736,6.02736,5.94258,5.94258,131354.85463328,0
+GGT.US,D,20181002,000000,5.89066,5.9441,5.77369,5.77369,151476.84521047,0
+GGT.US,D,20181003,000000,5.76075,5.84544,5.73479,5.73479,160287.43202003,0
+GGT.US,D,20181004,000000,5.72176,5.74763,5.50065,5.50736,264203.2085935,0
+GGT.US,D,20181005,000000,5.50736,5.5657,5.37698,5.39,220049.64870456,0
+GGT.US,D,20181008,000000,5.37075,5.48121,5.37075,5.44287,173865.5652626,0
+GGT.US,D,20181009,000000,5.43551,5.48763,5.42267,5.42267,117455.77791834,0
+GGT.US,D,20181010,000000,5.42267,5.52,5.31203,5.32505,178019.82367413,0
+GGT.US,D,20181011,000000,5.32505,5.32533,5.20148,5.23395,186972.34588071,0
+GGT.US,D,20181012,000000,5.27973,5.3326,5.24075,5.25368,130696.02017843,0
+GGT.US,D,20181015,000000,5.25368,5.31854,5.25368,5.31854,90635.283976911,0
+GGT.US,D,20181016,000000,5.37075,5.52,5.37075,5.52,103167.96769062,0
+GGT.US,D,20181017,000000,5.53322,5.57231,5.49404,5.55268,130025.53431037,0
+GGT.US,D,20181018,000000,5.53974,5.53974,5.46166,5.47469,146595.96230372,0
+GGT.US,D,20181019,000000,5.51359,5.51369,5.46166,5.48763,61310.795419264,0
+GGT.US,D,20181022,000000,5.50736,5.52152,5.46818,5.48121,73533.127854398,0
+GGT.US,D,20181023,000000,5.46166,5.49404,5.37131,5.49404,96775.578727451,0
+GGT.US,D,20181024,000000,5.49404,5.53322,5.37075,5.43551,110186.35530785,0
+GGT.US,D,20181025,000000,5.44873,5.48121,5.24075,5.25368,412219.58408688,0
+GGT.US,D,20181026,000000,5.23395,5.27973,5.19515,5.2146,122876.8627093,0
+GGT.US,D,20181029,000000,5.2601,5.2601,4.96111,5,146008.09554737,0
+GGT.US,D,20181030,000000,5,5.10404,4.96998,5.09121,55848.401072441,0
+GGT.US,D,20181031,000000,5.16918,5.32505,5.16918,5.27973,100992.33108244,0
+GGT.US,D,20181101,000000,5.33166,5.46818,5.33166,5.45505,54751.049793925,0
+GGT.US,D,20181102,000000,5.49404,5.51359,5.43551,5.47469,74704.624489571,0
+GGT.US,D,20181105,000000,5.44873,5.47469,5.43882,5.44221,67251.956926212,0
+GGT.US,D,20181106,000000,5.46166,5.50065,5.46166,5.48121,55970.211301233,0
+GGT.US,D,20181107,000000,5.51359,5.6113,5.49896,5.57864,90521.947503165,0
+GGT.US,D,20181108,000000,5.55268,5.66134,5.55268,5.63717,71444.347235446,0
+GGT.US,D,20181109,000000,5.58515,5.6113,5.5657,5.5657,75096.535660469,0
+GGT.US,D,20181112,000000,5.5657,5.5657,5.4627,5.48763,58916.959618639,0
+GGT.US,D,20181113,000000,5.50065,5.54635,5.43551,5.44873,42384.663523,0
+GGT.US,D,20181114,000000,5.50736,5.53974,5.39,5.40974,52119.948851999,0
+GGT.US,D,20181115,000000,5.39671,5.47469,5.35121,5.47469,37504.839835621,0
+GGT.US,D,20181116,000000,5.46166,5.47941,5.40974,5.46818,39786.398381881,0
+GGT.US,D,20181119,000000,5.44873,5.45505,5.38369,5.39671,57692.502014426,0
+GGT.US,D,20181120,000000,5.31854,5.3446,5.24707,5.27973,98369.703895566,0
+GGT.US,D,20181121,000000,5.3057,5.37075,5.29267,5.31854,153619.64601785,0
+GGT.US,D,20181123,000000,5.31854,5.37075,5.28606,5.28606,48519.662176636,0
+GGT.US,D,20181126,000000,5.36395,5.42267,5.35772,5.35772,94969.609683174,0
+GGT.US,D,20181127,000000,5.35111,5.49404,5.35111,5.44873,85897.395686561,0
+GGT.US,D,20181128,000000,5.50065,5.66965,5.48801,5.66965,156259.22071482,0
+GGT.US,D,20181129,000000,5.65681,5.68919,5.61772,5.63085,80468.896359924,0
+GGT.US,D,20181130,000000,5.6113,5.74773,5.6113,5.74763,99280.63256306,0
+GGT.US,D,20181203,000000,5.76075,5.85176,5.72176,5.75404,222659.56525886,0
+GGT.US,D,20181204,000000,5.76717,5.80645,5.58515,5.66965,221782.53161155,0
+GGT.US,D,20181206,000000,5.61621,5.63576,5.45571,5.56268,88417.278593501,0
+GGT.US,D,20181207,000000,5.55598,5.5927,5.4491,5.52265,106397.5275827,0
+GGT.US,D,20181210,000000,5.50924,5.50924,5.36867,5.44259,126547.0578638,0
+GGT.US,D,20181211,000000,5.46912,5.56259,5.41568,5.4356,70185.994611048,0
+GGT.US,D,20181212,000000,5.42239,5.64964,5.42239,5.48933,93891.324353513,0
+GGT.US,D,20181213,000000,5.48933,5.53597,5.4356,5.4491,70853.302820956,0
+GGT.US,D,20181214,000000,5.4491,5.52936,5.38217,5.38888,155179.87616578,0
+GGT.US,D,20181217,000000,5.40238,5.54258,5.30193,5.30193,217114.55180034,0
+GGT.US,D,20181218,000000,5.30193,5.36225,5.18826,5.22167,152155.80483358,0
+GGT.US,D,20181219,000000,5.22167,5.31543,5.12529,5.12821,89371.635255608,0
+GGT.US,D,20181220,000000,5.12821,5.13491,4.82053,4.90758,175588.91519517,0
+GGT.US,D,20181221,000000,4.91419,4.91419,4.72707,4.74708,115461.26782427,0
+GGT.US,D,20181224,000000,4.74708,4.79032,4.64002,4.64673,89410.826372698,0
+GGT.US,D,20181226,000000,4.67344,4.7805,4.6134,4.7671,181827.71734812,0
+GGT.US,D,20181227,000000,4.74708,4.7873,4.68005,4.7805,88616.411837093,0
+GGT.US,D,20181228,000000,4.75378,4.87416,4.75378,4.83403,86235.286669039,0
+GGT.US,D,20181231,000000,4.82053,4.87642,4.72026,4.72026,158996.24359482,0
+GGT.US,D,20190102,000000,4.70696,4.75746,4.70025,4.71357,139937.70927597,0
+GGT.US,D,20190103,000000,4.70025,4.77379,4.64673,4.71357,160310.73484641,0
+GGT.US,D,20190104,000000,4.7805,4.82497,4.71357,4.77379,121966.99326119,0
+GGT.US,D,20190107,000000,4.80713,5.06807,4.80713,5.00114,132234.00671936,0
+GGT.US,D,20190108,000000,5.08119,5.16843,5.02125,5.14823,109835.75369281,0
+GGT.US,D,20190109,000000,5.18155,5.33355,5.17494,5.282,210434.05516559,0
+GGT.US,D,20190110,000000,5.29541,5.32883,5.19515,5.22847,131412.05247985,0
+GGT.US,D,20190111,000000,5.25519,5.25519,5.08818,5.14152,126998.28532002,0
+GGT.US,D,20190114,000000,5.04796,5.14605,5.03456,5.12142,98671.581419096,0
+GGT.US,D,20190115,000000,5.12142,5.2753,5.12142,5.24056,74694.032295763,0
+GGT.US,D,20190116,000000,5.24179,5.35564,5.24131,5.34214,82048.192456707,0
+GGT.US,D,20190117,000000,5.35564,5.429,5.35262,5.429,96697.196493271,0
+GGT.US,D,20190118,000000,5.429,5.49594,5.429,5.4491,131302.95288362,0
+GGT.US,D,20190122,000000,5.4491,5.49594,5.35564,5.40238,68243.386266647,0
+GGT.US,D,20190123,000000,5.44259,5.44259,5.32213,5.40889,46975.320319419,0
+GGT.US,D,20190124,000000,5.41568,5.42239,5.33544,5.34214,87549.77792062,0
+GGT.US,D,20190125,000000,5.37566,5.40238,5.32213,5.33544,93001.580073635,0
+GGT.US,D,20190128,000000,5.32883,5.48933,5.32883,5.429,37497.425299956,0
+GGT.US,D,20190129,000000,5.48253,5.48253,5.4053,5.45912,44509.457600899,0
+GGT.US,D,20190130,000000,5.54947,5.58289,5.46912,5.54947,88599.464326999,0
+GGT.US,D,20190131,000000,5.61621,5.61621,5.39549,5.41568,269058.67023513,0
+GGT.US,D,20190201,000000,5.47583,5.50924,5.38888,5.39549,112082.3579995,0
+GGT.US,D,20190204,000000,5.429,5.44259,5.36867,5.44259,98759.496627702,0
+GGT.US,D,20190205,000000,5.4491,5.48933,5.429,5.48933,74937.652753348,0
+GGT.US,D,20190206,000000,5.48933,5.52265,5.48253,5.48253,38415.768503116,0
+GGT.US,D,20190207,000000,5.48253,5.52936,5.40238,5.40889,46614.126510563,0
+GGT.US,D,20190208,000000,5.34865,5.40238,5.33544,5.34865,64237.418568434,0
+GGT.US,D,20190211,000000,5.33544,5.41568,5.33544,5.38217,135957.16284289,0
+GGT.US,D,20190212,000000,5.38888,5.45571,5.38888,5.45571,40828.670252594,0
+GGT.US,D,20190213,000000,5.46912,5.50726,5.4491,5.4491,76811.411837997,0
+GGT.US,D,20190214,000000,5.46912,5.52265,5.46912,5.51585,52162.317627231,0
+GGT.US,D,20190215,000000,5.52265,5.56948,5.48253,5.54947,87360.177651455,0
+GGT.US,D,20190219,000000,5.46252,5.54947,5.46252,5.54258,117685.62852396,0
+GGT.US,D,20190220,000000,5.54258,5.58289,5.54258,5.54258,91582.226103353,0
+GGT.US,D,20190221,000000,5.57618,5.61621,5.5422,5.61621,76863.313587656,0
+GGT.US,D,20190222,000000,5.64293,5.69656,5.61621,5.66965,108538.20995132,0
+GGT.US,D,20190225,000000,5.66294,5.69656,5.64964,5.64964,91666.963653818,0
+GGT.US,D,20190226,000000,5.64293,5.73205,5.64293,5.70977,60774.830412575,0
+GGT.US,D,20190227,000000,5.66294,5.72988,5.64964,5.72988,83355.269172623,0
+GGT.US,D,20190228,000000,5.69656,5.7633,5.69656,5.74328,50327.749659674,0
+GGT.US,D,20190301,000000,5.7633,5.81013,5.75679,5.80342,67475.452215561,0
+GGT.US,D,20190304,000000,5.81683,5.89037,5.7633,5.80342,114250.58007201,0
+GGT.US,D,20190305,000000,5.80342,5.83694,5.7633,5.7633,70875.546427953,0
+GGT.US,D,20190306,000000,5.73667,5.77662,5.69656,5.69656,69486.909819715,0
+GGT.US,D,20190307,000000,5.74328,5.79663,5.61621,5.79663,82190.127853735,0
+GGT.US,D,20190308,000000,5.70977,5.71657,5.6232,5.66294,94289.590840696,0
+GGT.US,D,20190311,000000,5.69656,5.79012,5.68985,5.7633,49421.057869703,0
+GGT.US,D,20190312,000000,5.7633,5.77662,5.74328,5.76991,61449.55315815,0
+GGT.US,D,20190313,000000,5.76991,5.81683,5.72988,5.7633,132218.11842864,0
+GGT.US,D,20190314,000000,5.7566,5.77708,5.70165,5.77708,76149.399724992,0
+GGT.US,D,20190315,000000,5.79087,5.86621,5.77029,5.86621,88579.339158765,0
+GGT.US,D,20190318,000000,5.86621,5.91426,5.83874,5.86527,91216.795416975,0
+GGT.US,D,20190319,000000,5.8732,5.89566,5.83874,5.83874,92606.491244594,0
+GGT.US,D,20190320,000000,5.83185,5.94863,5.83185,5.8732,102447.69851167,0
+GGT.US,D,20190321,000000,5.86621,5.90756,5.83185,5.8732,86704.520854736,0
+GGT.US,D,20190322,000000,5.88679,5.88867,5.77708,5.80427,149371.11708143,0
+GGT.US,D,20190325,000000,5.83185,5.90662,5.79757,5.88679,176143.94615072,0
+GGT.US,D,20190326,000000,5.90047,5.91124,5.74961,5.74961,120938.49124242,0
+GGT.US,D,20190327,000000,5.7566,5.7566,5.69476,5.69476,63731.111704408,0
+GGT.US,D,20190328,000000,5.72214,5.72894,5.68796,5.70845,98344.282630426,0
+GGT.US,D,20190329,000000,5.73583,5.74121,5.69476,5.70845,75237.411838116,0
+GGT.US,D,20190401,000000,5.71534,5.80276,5.71534,5.77019,81832.111703023,0
+GGT.US,D,20190402,000000,5.81145,5.81145,5.74262,5.7633,72501.448177492,0
+GGT.US,D,20190403,000000,5.77708,5.82504,5.77708,5.79087,63849.744275059,0
+GGT.US,D,20190404,000000,5.81145,5.82495,5.77708,5.79087,56167.226106064,0
+GGT.US,D,20190405,000000,5.79087,5.81136,5.7633,5.77019,74456.767154462,0
+GGT.US,D,20190408,000000,5.7633,5.80427,5.7566,5.77708,69317.434718786,0
+GGT.US,D,20190409,000000,5.79757,5.80427,5.74961,5.77019,61883.833104281,0
+GGT.US,D,20190410,000000,5.78389,5.81145,5.72894,5.7566,55856.874827488,0
+GGT.US,D,20190411,000000,5.7633,5.77019,5.70845,5.70845,85500.188418758,0
+GGT.US,D,20190412,000000,5.73583,5.77708,5.71534,5.77019,72855.227450682,0
+GGT.US,D,20190415,000000,5.77708,5.79087,5.7633,5.77019,28095.794075911,0
+GGT.US,D,20190416,000000,5.77019,5.80579,5.73583,5.73583,46045.32570307,0
+GGT.US,D,20190417,000000,5.74961,5.81145,5.73583,5.73583,43458.711975139,0
+GGT.US,D,20190418,000000,5.73583,5.76321,5.71534,5.72894,49388.222068898,0
+GGT.US,D,20190422,000000,5.73583,5.7566,5.70165,5.70165,109404.65140482,0
+GGT.US,D,20190423,000000,5.70845,5.77708,5.70845,5.7633,61124.372808242,0
+GGT.US,D,20190424,000000,5.79087,5.82504,5.7566,5.81145,65329.473750046,0
+GGT.US,D,20190425,000000,5.79757,5.80928,5.77019,5.77708,56491.347236591,0
+GGT.US,D,20190426,000000,5.79757,5.83874,5.78389,5.83185,44064.58546096,0
+GGT.US,D,20190429,000000,5.83185,5.85252,5.79757,5.83874,40095.690441077,0
+GGT.US,D,20190430,000000,5.85932,5.85932,5.83185,5.85252,50648.693132059,0
+GGT.US,D,20190501,000000,5.85252,5.8732,5.82183,5.8274,36454.094209861,0
+GGT.US,D,20190502,000000,5.79757,5.82504,5.79087,5.79087,69884.117087517,0
+GGT.US,D,20190503,000000,5.81825,5.83185,5.79757,5.82504,40108.401073645,0
+GGT.US,D,20190506,000000,5.79087,5.81145,5.7566,5.80427,50512.053831934,0
+GGT.US,D,20190507,000000,5.80427,5.81617,5.73176,5.74961,66244.639295063,0
+GGT.US,D,20190508,000000,5.74961,5.79757,5.74262,5.74262,54346.427990456,0
+GGT.US,D,20190509,000000,5.72894,5.77935,5.68098,5.69476,100847.21802727,0
+GGT.US,D,20190510,000000,5.66709,5.70165,5.61234,5.70165,104991.94346437,0
+GGT.US,D,20190513,000000,5.66048,5.70165,5.48196,5.48885,167942.41048512,0
+GGT.US,D,20190514,000000,5.50263,5.60196,5.48885,5.57798,84650.69447535,0
+GGT.US,D,20190515,000000,5.52331,5.62953,5.50953,5.60535,27052.462985816,0
+GGT.US,D,20190516,000000,5.62632,5.69476,5.62632,5.67427,30962.041720375,0
+GGT.US,D,20190517,000000,5.61933,5.66709,5.60535,5.60535,127295.92596603,0
+GGT.US,D,20190520,000000,5.60535,5.62735,5.57118,5.58487,53726.784652684,0
+GGT.US,D,20190521,000000,5.61234,5.73913,5.58487,5.64321,61810.746967005,0
+GGT.US,D,20190522,000000,5.63292,5.69476,5.59809,5.65369,68316.472403923,0
+GGT.US,D,20190523,000000,5.61933,5.67427,5.59195,5.59875,84202.644677269,0
+GGT.US,D,20190524,000000,5.62632,5.66048,5.58487,5.58487,43362.323011485,0
+GGT.US,D,20190528,000000,5.58487,5.62632,5.51623,5.51623,71435.8734804,0
+GGT.US,D,20190529,000000,5.50953,5.52331,5.42031,5.44099,116627.46836254,0
+GGT.US,D,20190530,000000,5.4476,5.45449,5.39274,5.39274,85080.737543959,0
+GGT.US,D,20190531,000000,5.35177,5.36754,5.3243,5.3243,75200.339159788,0
+GGT.US,D,20190603,000000,5.36556,5.46148,5.34469,5.46148,110070.90039535,0
+GGT.US,D,20190604,000000,5.46148,5.53701,5.41682,5.50263,105077.74023422,0
+GGT.US,D,20190605,000000,5.5437,5.5437,5.434,5.48885,74500.195149075,0
+GGT.US,D,20190606,000000,5.48885,5.54361,5.48885,5.52992,70806.6971682,0
+GGT.US,D,20190607,000000,5.52992,5.65369,5.51623,5.59195,87420.553156161,0
+GGT.US,D,20190610,000000,5.63292,5.69476,5.60535,5.67427,78068.705243015,0
+GGT.US,D,20190611,000000,5.71534,5.71534,5.63972,5.68796,69698.753695876,0
+GGT.US,D,20190612,000000,5.66048,5.74262,5.6519,5.67427,61399.769847252,0
+GGT.US,D,20190613,000000,5.71647,5.72337,5.67427,5.70231,81659.458943951,0
+GGT.US,D,20190614,000000,5.70939,5.74555,5.64604,5.64604,48915.810225057,0
+GGT.US,D,20190617,000000,5.64604,5.75159,5.63189,5.69524,58920.137276781,0
+GGT.US,D,20190618,000000,5.75867,5.76576,5.69524,5.75169,55079.407801975,0
+GGT.US,D,20190619,000000,5.77275,5.787,5.74121,5.76576,84634.806184638,0
+GGT.US,D,20190620,000000,5.79399,5.79399,5.73753,5.74461,60374.445486631,0
+GGT.US,D,20190621,000000,5.79399,5.79399,5.73007,5.75867,95634.799454321,0
+GGT.US,D,20190624,000000,5.81513,5.85025,5.76576,5.80106,125727.22206305,0
+GGT.US,D,20190625,000000,5.787,5.80106,5.73753,5.73753,42157.990575507,0
+GGT.US,D,20190626,000000,5.75169,5.80795,5.63887,5.73054,44676.814263068,0
+GGT.US,D,20190627,000000,5.73054,5.75867,5.70231,5.75867,36729.49124887,0
+GGT.US,D,20190628,000000,5.77275,5.80116,5.68116,5.68116,48572.623145676,0
+GGT.US,D,20190701,000000,5.73753,5.787,5.72337,5.75867,51062.847909954,0
+GGT.US,D,20190702,000000,5.75867,5.79399,5.73753,5.77275,50264.196496826,0
+GGT.US,D,20190703,000000,5.81513,5.8715,5.81098,5.85743,38796.028260826,0
+GGT.US,D,20190705,000000,5.86441,5.87857,5.77151,5.8715,49291.833105244,0
+GGT.US,D,20190708,000000,5.8715,5.87857,5.80795,5.81513,34077.20591933,0
+GGT.US,D,20190709,000000,5.75169,5.83618,5.75169,5.81513,44293.376847215,0
+GGT.US,D,20190710,000000,5.82929,5.87857,5.82561,5.84345,44669.399727402,0
+GGT.US,D,20190711,000000,5.85743,5.85743,5.82212,5.84345,25462.574695225,0
+GGT.US,D,20190712,000000,5.86441,5.91389,5.86224,5.91389,54992.551812748,0
+GGT.US,D,20190715,000000,5.89981,5.90662,5.8715,5.88566,46733.818300594,0
+GGT.US,D,20190716,000000,5.88566,5.90341,5.86441,5.86441,38099.061908255,0
+GGT.US,D,20190717,000000,5.85743,5.87857,5.84345,5.84686,59465.635257897,0
+GGT.US,D,20190718,000000,5.84345,5.85743,5.81513,5.82561,34848.317628557,0
+GGT.US,D,20190719,000000,5.82929,5.87857,5.81513,5.81513,33364.351276047,0
+GGT.US,D,20190722,000000,5.80795,5.85695,5.76576,5.76576,100640.67024802,0
+GGT.US,D,20190723,000000,5.75867,5.82212,5.75867,5.79399,64009.68640156,0
+GGT.US,D,20190724,000000,5.91389,6.0267,5.83279,6.0267,324954.7361797,0
+GGT.US,D,20190725,000000,6.01244,6.0267,5.90662,5.90662,142030.72677244,0
+GGT.US,D,20190726,000000,5.91389,5.99139,5.88754,5.96316,74095.573345607,0
+GGT.US,D,20190729,000000,5.99828,6.00537,5.89981,5.95599,82608.519509154,0
+GGT.US,D,20190730,000000,5.95599,5.99177,5.90662,5.94202,83425.177651756,0
+GGT.US,D,20190731,000000,5.94909,5.99819,5.89264,5.89264,82957.00268544,0
+GGT.US,D,20190801,000000,5.91389,5.96316,5.85025,5.85743,80421.231487787,0
+GGT.US,D,20190802,000000,5.8715,5.91954,5.77992,5.81513,76512.711972609,0
+GGT.US,D,20190805,000000,5.77992,5.80106,5.63887,5.79399,123925.4898963,0
+GGT.US,D,20190806,000000,5.81513,5.93371,5.79379,5.89981,103040.86136492,0
+GGT.US,D,20190807,000000,5.86441,5.90085,5.787,5.84345,85528.78734204,0
+GGT.US,D,20190808,000000,5.85743,5.93484,5.82797,5.91389,55768.95961888,0
+GGT.US,D,20190809,000000,5.89981,5.93484,5.83618,5.86441,61918.787343847,0
+GGT.US,D,20190812,000000,5.84345,5.87348,5.83618,5.83618,78975.397032986,0
+GGT.US,D,20190813,000000,6.01943,6.01943,5.89981,5.94202,82214.489899494,0
+GGT.US,D,20190814,000000,5.88566,5.88566,5.73054,5.73753,132553.89097236,0
+GGT.US,D,20190815,000000,5.75169,5.79399,5.71299,5.75169,37395.740239399,0
+GGT.US,D,20190816,000000,5.75867,5.8715,5.72337,5.8715,54103.866752252,0
+GGT.US,D,20190819,000000,5.83618,5.88566,5.81522,5.85025,110620.63525398,0
+GGT.US,D,20190820,000000,5.84345,5.87857,5.80795,5.86441,41998.048449006,0
+GGT.US,D,20190821,000000,5.92087,5.92087,5.90199,5.90662,50433.671597755,0
+GGT.US,D,20190822,000000,5.92087,5.92786,5.88094,5.92786,71483.538352536,0
+GGT.US,D,20190823,000000,5.89264,5.92087,5.74461,5.74461,87521.178997338,0
+GGT.US,D,20190826,000000,5.76576,5.80795,5.75169,5.77275,70227.304166898,0
+GGT.US,D,20190827,000000,5.77992,5.83618,5.73054,5.73054,81304.620451381,0
+GGT.US,D,20190828,000000,5.70939,5.75867,5.70231,5.72337,144955.23148285,0
+GGT.US,D,20190829,000000,5.76576,5.81759,5.74461,5.77992,92629.794070971,0
+GGT.US,D,20190830,000000,5.81513,5.83618,5.76576,5.79399,55070.934046929,0
+GGT.US,D,20190903,000000,5.76576,5.81513,5.76576,5.81513,63017.197841745,0
+GGT.US,D,20190904,000000,5.82929,5.94202,5.82929,5.92087,49430.59084413,0
+GGT.US,D,20190905,000000,5.96316,6.01943,5.95004,6.00537,88370.672940745,0
+GGT.US,D,20190906,000000,6.0267,6.05483,5.99139,6.00537,104712.30954784,0
+GGT.US,D,20190909,000000,6.0267,6.04766,5.99828,6.04067,82181.654098689,0
+GGT.US,D,20190910,000000,6.01943,6.04766,5.97015,6.0267,62185.710627811,0
+GGT.US,D,20190911,000000,6.04067,6.09005,6.0267,6.09005,112434.01883392,0
+GGT.US,D,20190912,000000,6.1112,6.12517,6.07579,6.11818,84483.337813183,0
+GGT.US,D,20190913,000000,6.17596,6.21212,6.12545,6.16171,74466.300128889,0
+GGT.US,D,20190916,000000,6.13999,6.15604,6.13263,6.13999,56375.892324083,0
+GGT.US,D,20190917,000000,6.13263,6.17596,6.13263,6.13263,53727.843872065,0
+GGT.US,D,20190918,000000,6.12545,6.13263,6.02416,6.09656,64646.277249426,0
+GGT.US,D,20190919,000000,6.11091,6.14707,6.06022,6.09656,95806.392994012,0
+GGT.US,D,20190920,000000,6.07485,6.11818,6.01669,6.05305,78186.278594284,0
+GGT.US,D,20190923,000000,6.09656,6.09864,6.0318,6.04587,145581.23013691,0
+GGT.US,D,20190924,000000,6.06022,6.14707,5.98082,6.00971,111260.40375999,0
+GGT.US,D,20190925,000000,6.00254,6.0149,5.90123,5.92304,104284.38491799,0
+GGT.US,D,20190926,000000,5.90841,5.91728,5.84345,5.87943,91491.133236603,0
+GGT.US,D,20190927,000000,5.90123,5.90199,5.8022,5.83618,75240.58949626,0
+GGT.US,D,20190930,000000,5.87943,5.87943,5.82891,5.87224,77909.822335894,0
+GGT.US,D,20191001,000000,5.89406,5.89406,5.80721,5.81447,58157.4993226,0
+GGT.US,D,20191002,000000,5.80002,5.80721,5.71327,5.74923,112703.06055665,0
+GGT.US,D,20191003,000000,5.75669,5.81447,5.75669,5.81447,106020.44548314,0
+GGT.US,D,20191004,000000,5.84345,5.87224,5.82891,5.87224,31954.530280192,0
+GGT.US,D,20191007,000000,5.87224,5.8832,5.82891,5.8579,36457.271868004,0
+GGT.US,D,20191008,000000,5.82174,5.83071,5.75669,5.79276,54845.320318817,0
+GGT.US,D,20191009,000000,5.82174,5.86517,5.80928,5.8579,54064.675635162,0
+GGT.US,D,20191010,000000,5.8579,5.87773,5.82174,5.85063,51467.469713422,0
+GGT.US,D,20191011,000000,5.89406,5.93022,5.8579,5.8579,75459.847908086,0
+GGT.US,D,20191014,000000,5.8579,5.86517,5.74923,5.78539,157622.43605792,0
+GGT.US,D,20191015,000000,5.77123,5.85063,5.77123,5.77832,68840.785997422,0
+GGT.US,D,20191016,000000,5.76387,5.80002,5.75669,5.78539,61853.115742237,0
+GGT.US,D,20191017,000000,5.78539,5.87224,5.78539,5.85063,40900.69717049,0
+GGT.US,D,20191018,000000,5.85063,5.86517,5.80721,5.82891,48792.940776884,0
+GGT.US,D,20191021,000000,5.86517,5.86517,5.82939,5.83618,36025.110360634,0
+GGT.US,D,20191022,000000,5.87224,5.87224,5.82929,5.85063,44971.277250932,0
+GGT.US,D,20191023,000000,5.86517,5.86517,5.82891,5.84345,37226.265138469,0
+GGT.US,D,20191024,000000,5.82174,5.86517,5.82174,5.82174,51126.401072802,0
+GGT.US,D,20191025,000000,5.83618,5.87216,5.82174,5.82174,49602.184383821,0
+GGT.US,D,20191028,000000,5.83618,5.87224,5.83618,5.84345,82559.795417638,0
+GGT.US,D,20191029,000000,5.82891,5.85063,5.82891,5.85063,22975.527589089,0
+GGT.US,D,20191030,000000,5.84345,5.86772,5.83609,5.85063,45441.57065601,0
+GGT.US,D,20191031,000000,5.83618,5.86517,5.81447,5.81447,67960.574691971,0
+GGT.US,D,20191101,000000,5.82174,5.93022,5.82174,5.89406,42470.460292845,0
+GGT.US,D,20191104,000000,5.96628,5.96628,5.91558,5.92304,54753.168232686,0
+GGT.US,D,20191105,000000,5.87224,5.92162,5.85063,5.8579,43789.18842195,0
+GGT.US,D,20191106,000000,5.87224,5.95911,5.85063,5.8579,66422.58815104,0
+GGT.US,D,20191107,000000,5.8579,5.91558,5.85413,5.91558,46088.753697684,0
+GGT.US,D,20191108,000000,5.91558,5.97931,5.90123,5.91558,60360.675634679,0
+GGT.US,D,20191111,000000,5.90841,5.96628,5.90841,5.95174,48181.771194158,0
+GGT.US,D,20191112,000000,5.91558,6.00254,5.91558,5.98082,41172.916551357,0
+GGT.US,D,20191113,000000,5.95174,5.95174,5.91558,5.92304,42932.279942878,0
+GGT.US,D,20191114,000000,5.90841,5.92304,5.88679,5.89406,51195.250332555,0
+GGT.US,D,20191115,000000,5.88679,5.98082,5.88679,5.96628,47466.798112113,0
+GGT.US,D,20191118,000000,5.96628,6.00254,5.95911,5.99527,73968.46701991,0
+GGT.US,D,20191119,000000,6.00254,6.00254,5.90123,5.93022,64479.979806639,0
+GGT.US,D,20191120,000000,5.93749,5.93749,5.89406,5.90123,49105.410494222,0
+GGT.US,D,20191121,000000,5.90123,5.93749,5.87224,5.89037,88091.039024212,0
+GGT.US,D,20191122,000000,5.90123,5.97459,5.90123,5.93022,46311.189767653,0
+GGT.US,D,20191125,000000,5.93022,5.98818,5.93022,5.96628,39468.632567638,0
+GGT.US,D,20191126,000000,5.93749,5.96628,5.89406,5.95911,74834.90847341,0
+GGT.US,D,20191127,000000,5.94457,6.00971,5.91558,6.00971,121181.05248063,0
+GGT.US,D,20191129,000000,6.00971,6.0386,5.95845,6.02416,46406.519511926,0
+GGT.US,D,20191202,000000,6.02416,6.07485,5.95174,5.95174,114415.81829542,0
+GGT.US,D,20191203,000000,5.89406,5.97355,5.87224,5.93022,105957.95153966,0
+GGT.US,D,20191204,000000,5.93749,5.95788,5.87224,5.89406,105926.17495824,0
+GGT.US,D,20191205,000000,5.87943,5.98818,5.87943,5.90841,76599.567961835,0
+GGT.US,D,20191206,000000,5.93749,5.95807,5.90123,5.90123,97014.962307513,0
+GGT.US,D,20191209,000000,5.94457,6.00971,5.90841,5.91558,119645.18437846,0
+GGT.US,D,20191210,000000,5.90123,5.93777,5.8579,5.8579,161023.58948969,0
+GGT.US,D,20191211,000000,5.85063,5.93022,5.84345,5.91558,115930.50200997,0
+GGT.US,D,20191212,000000,5.95288,5.97345,5.93805,5.94561,83260.998647731,0
+GGT.US,D,20191213,000000,5.90822,5.95288,5.84137,5.87857,166798.45355385,0
+GGT.US,D,20191216,000000,5.8934,5.9306,5.88603,5.8934,76113.386266044,0
+GGT.US,D,20191217,000000,5.91161,5.91558,5.84137,5.84874,121621.68774305,0
+GGT.US,D,20191218,000000,5.88603,6.01613,5.8562,6.01236,115970.75234643,0
+GGT.US,D,20191219,000000,6.01981,6.01981,5.94561,6.0048,85460.997301668,0
+GGT.US,D,20191220,000000,6.07174,6.07174,6.0048,6.03472,147054.6042956,0
+GGT.US,D,20191223,000000,6.03472,6.16105,6.03472,6.1163,137818.21129497,0
+GGT.US,D,20191224,000000,6.03472,6.10147,6.0048,6.04955,91568.456251403,0
+GGT.US,D,20191226,000000,6.01981,6.04955,6.0048,6.02717,100154.48855223,0
+GGT.US,D,20191227,000000,6.02717,6.03359,5.95656,5.96033,126289.66755426,0
+GGT.US,D,20191230,000000,5.9677,5.98271,5.91558,5.92323,97904.706587391,0
+GGT.US,D,20191231,000000,5.8934,5.9677,5.8934,5.96033,116254.62314049,0
+GGT.US,D,20200102,000000,5.97516,6.02708,5.92323,5.97516,97693.921930611,0
+GGT.US,D,20200103,000000,5.96033,5.99743,5.94561,5.99743,75555.177652359,0
+GGT.US,D,20200106,000000,5.97516,5.98998,5.96033,5.97516,122841.90846974,0
+GGT.US,D,20200107,000000,5.97516,5.99743,5.95288,5.95288,64044.640641128,0
+GGT.US,D,20200108,000000,5.9677,6.01236,5.95618,5.97516,135241.13054146,0
+GGT.US,D,20200109,000000,6.01236,6.01236,5.94561,5.9677,164419.44682456,0
+GGT.US,D,20200110,000000,5.9677,5.97563,5.95288,5.96033,100112.11977699,0
+GGT.US,D,20200113,000000,5.97516,6.0048,5.9677,5.99743,92888.243599888,0
+GGT.US,D,20200114,000000,6.0048,6.05465,5.99743,6.01981,74437.701205607,0
+GGT.US,D,20200115,000000,6.03472,6.10893,6.03472,6.10893,104305.56930561,0
+GGT.US,D,20200116,000000,6.10893,6.1518,6.09411,6.13122,93035.475093821,0
+GGT.US,D,20200117,000000,6.1906,6.1906,6.09411,6.13858,93019.586803109,0
+GGT.US,D,20200121,000000,6.05701,6.10893,6.04955,6.10147,118483.22071771,0
+GGT.US,D,20200122,000000,6.10893,6.13122,6.0791,6.10893,65598.515472771,0
+GGT.US,D,20200123,000000,6.12366,6.12366,6.01981,6.05701,85653.775228975,0
+GGT.US,D,20200124,000000,6.06427,6.07636,6.02717,6.04955,113892.5639213,0
+GGT.US,D,20200127,000000,6.01981,6.01981,5.94919,5.96033,167209.4306736,0
+GGT.US,D,20200128,000000,5.97516,6.02717,5.97516,6.01981,94596.76446113,0
+GGT.US,D,20200129,000000,6.05701,6.0791,6.01981,6.02717,68939.293399837,0
+GGT.US,D,20200130,000000,6.01981,6.03472,5.96033,5.97516,319189.40508997,0
+GGT.US,D,20200131,000000,6.01236,6.01236,5.91558,5.91558,125745.22879253,0
+GGT.US,D,20200203,000000,5.9306,6.02717,5.9306,5.98998,97163.253020826,0
+GGT.US,D,20200204,000000,6.04209,6.07174,6.02717,6.04209,81795.039024695,0
+GGT.US,D,20200205,000000,6.0791,6.10893,6.05701,6.07174,90965.760423723,0
+GGT.US,D,20200206,000000,6.1163,6.1163,6.06427,6.07174,62091.440102919,0
+GGT.US,D,20200207,000000,6.10893,6.1095,6.07174,6.10147,53335.932701167,0
+GGT.US,D,20200210,000000,6.08656,6.10147,6.05701,6.06427,75558.355310502,0
+GGT.US,D,20200211,000000,6.04955,6.11289,6.04955,6.08656,100493.43875408,0
+GGT.US,D,20200212,000000,6.10893,6.13112,6.09109,6.10893,90154.398378025,0
+GGT.US,D,20200213,000000,6.10147,6.13858,6.08656,6.13858,76870.728123321,0
+GGT.US,D,20200214,000000,6.12565,6.14613,6.06427,6.06427,141189.70658408,0
+GGT.US,D,20200218,000000,6.10893,6.12366,6.07174,6.12366,105925.11573886,0
+GGT.US,D,20200219,000000,6.15358,6.1906,6.14613,6.1906,101726.37011334,0
+GGT.US,D,20200220,000000,6.1906,6.20561,6.14613,6.19815,78265.720047845,0
+GGT.US,D,20200221,000000,6.18323,6.22043,6.16133,6.21288,117642.20052936,0
+GGT.US,D,20200224,000000,6.15358,6.15358,5.99743,6.06427,217231.06593222,0
+GGT.US,D,20200225,000000,6.06427,6.07174,5.83392,5.87857,404964.99054774,0
+GGT.US,D,20200226,000000,5.91558,5.96496,5.8562,5.90085,186479.80886863,0
+GGT.US,D,20200227,000000,5.82646,5.82646,5.57382,5.61847,302175.16417606,0
+GGT.US,D,20200228,000000,5.52926,5.54408,5.13529,5.13529,491093.29605931,0
+GGT.US,D,20200302,000000,5.20969,5.68211,5.20969,5.63321,233239.04843437,0
+GGT.US,D,20200303,000000,5.65549,5.78181,5.40284,5.49216,259703.64466383,0
+GGT.US,D,20200304,000000,5.57382,5.77453,5.54767,5.76717,137857.40241206,0
+GGT.US,D,20200305,000000,5.64076,5.64076,5.53663,5.53681,133440.45759409,0
+GGT.US,D,20200306,000000,5.34346,5.40228,5.28398,5.38066,178931.811561,0
+GGT.US,D,20200309,000000,5.20232,5.20232,4.83073,5.12793,173989.49393015,0
+GGT.US,D,20200310,000000,5.26916,5.38802,5.15776,5.38802,150834.95826571,0
+GGT.US,D,20200311,000000,5.29871,5.29871,4.8752,4.91239,203601.03094,0
+GGT.US,D,20200312,000000,4.04298,4.44413,3.71595,4.08744,258074.56525616,0
+GGT.US,D,20200313,000000,4.13955,4.4292,4.08744,4.4292,186473.45355235,0
+GGT.US,D,20200316,000000,4.23642,4.52966,3.85831,3.88909,149428.314928,0
+GGT.US,D,20200317,000000,3.91222,3.93544,3.56507,3.68554,281690.92057063,0
+GGT.US,D,20200318,000000,3.31819,3.39542,2.43076,2.63911,476833.02553551,0
+GGT.US,D,20200319,000000,2.50798,3.02487,2.34588,2.91696,481177.94343558,0
+GGT.US,D,20200320,000000,3.16384,3.71557,3.16384,3.24098,374670.25703727,0
+GGT.US,D,20200323,000000,3.23323,3.23635,2.77809,2.85522,284331.55448698,0
+GGT.US,D,20200324,000000,3.04026,3.85057,3.04026,3.44159,352232.81289363,0
+GGT.US,D,20200325,000000,3.67327,4.1439,3.47246,4.02825,225361.6338993,0
+GGT.US,D,20200326,000000,4.02825,4.49888,4.01277,4.3213,144997.60025808,0
+GGT.US,D,20200327,000000,4.18242,4.25955,4.01277,4.18242,122997.61371872,0
+GGT.US,D,20200330,000000,4.17477,4.33678,4.08999,4.2131,81870.243600731,0
+GGT.US,D,20200331,000000,4.30591,4.3213,4.13606,4.17477,193765.11976982,0
+GGT.US,D,20200401,000000,3.99719,4.07442,3.8197,3.85831,75293.5504653,0
+GGT.US,D,20200402,000000,3.86606,4.02966,3.83509,3.93544,71991.963655324,0
+GGT.US,D,20200403,000000,3.90457,3.90477,3.67327,3.68091,74308.476441149,0
+GGT.US,D,20200406,000000,3.97397,4.13606,3.92959,4.13606,111708.45355808,0
+GGT.US,D,20200407,000000,4.29816,4.45252,4.23642,4.2519,118097.6648631,0
+GGT.US,D,20200408,000000,4.38304,4.52966,4.25955,4.52192,52124.185729523,0
+GGT.US,D,20200409,000000,4.69185,4.83063,4.61075,4.70724,134084.46297763,0
+GGT.US,D,20200413,000000,4.73811,4.73811,4.4883,4.63001,78043.283977875,0
+GGT.US,D,20200414,000000,4.63001,4.73811,4.63001,4.70724,93817.178996856,0
+GGT.US,D,20200415,000000,4.66863,4.66863,4.40617,4.51417,136588.45759385,0
+GGT.US,D,20200416,000000,4.53731,4.59763,4.46801,4.58357,79170.293399054,0
+GGT.US,D,20200417,000000,4.73811,4.74576,4.65314,4.6995,85687.670249161,0
+GGT.US,D,20200420,000000,4.66863,4.6995,4.44479,4.46801,130440.74830765,0
+GGT.US,D,20200421,000000,4.46017,4.46017,4.3213,4.40617,88954.30281957,0
+GGT.US,D,20200422,000000,4.47566,4.53731,4.46017,4.49105,52004.493939492,0
+GGT.US,D,20200423,000000,4.5913,4.5913,4.52192,4.52192,69247.526239652,0
+GGT.US,D,20200424,000000,4.56818,4.56818,4.47566,4.53731,84372.119778198,0
+GGT.US,D,20200427,000000,4.5913,4.64541,4.53901,4.62227,88439.522200498,0
+GGT.US,D,20200428,000000,4.74576,4.82289,4.67637,4.67637,116172.00402879,0
+GGT.US,D,20200429,000000,4.77663,5.06968,4.77663,4.98499,111082.45490401,0
+GGT.US,D,20200430,000000,5.0389,5.0389,4.84602,4.93099,111106.81694977,0
+GGT.US,D,20200501,000000,4.8615,4.8615,4.72272,4.76115,80161.72273949,0
+GGT.US,D,20200504,000000,4.67637,4.76115,4.63776,4.76115,56561.255715725,0
+GGT.US,D,20200505,000000,4.74576,4.87425,4.74576,4.79212,72001.49662975,0
+GGT.US,D,20200506,000000,4.85376,4.85376,4.76115,4.77663,45689.427991119,0
+GGT.US,D,20200507,000000,4.77663,4.86925,4.71499,4.71499,63741.703898216,0
+GGT.US,D,20200508,000000,4.79212,4.83063,4.76115,4.8075,45153.462984431,0
+GGT.US,D,20200511,000000,4.76115,4.87708,4.76058,4.85376,82582.039024634,0
+GGT.US,D,20200512,000000,4.87708,4.92325,4.79985,4.79985,57054.85194718,0
+GGT.US,D,20200513,000000,4.83063,4.83063,4.46801,4.56818,166231.77118513,0
+GGT.US,D,20200514,000000,4.44479,4.55279,4.39861,4.55279,66132.362040698,0
+GGT.US,D,20200515,000000,4.56053,4.69185,4.52966,4.69185,41292.608341389,0
+GGT.US,D,20200518,000000,4.74576,4.93873,4.74576,4.86925,69120.419913955,0
+GGT.US,D,20200519,000000,4.90002,5.06194,4.89237,4.95412,112807.92327535,0
+GGT.US,D,20200520,000000,5.06194,5.09299,5.00038,5.06194,31148.464331398,0
+GGT.US,D,20200521,000000,5.02351,5.10064,5.01586,5.10064,83763.068634234,0
+GGT.US,D,20200522,000000,5.09299,5.10904,5.01586,5.10904,38631.849256801,0
+GGT.US,D,20200526,000000,5.2009,5.24736,5.17003,5.17778,90900.088822113,0
+GGT.US,D,20200527,000000,5.17003,5.24726,5.06968,5.17778,87190.702550526,0
+GGT.US,D,20200528,000000,5.19326,5.27813,5.13916,5.19326,51631.648717447,0
+GGT.US,D,20200529,000000,5.19326,5.29362,5.13916,5.29362,30198.344546814,0
+GGT.US,D,20200601,000000,5.19326,5.35546,5.17003,5.22413,123377.87347642,0
+GGT.US,D,20200602,000000,5.25501,5.30135,5.22432,5.27813,55866.407801914,0
+GGT.US,D,20200603,000000,5.38623,5.58685,5.33657,5.47875,113350.24359833,0
+GGT.US,D,20200604,000000,5.47875,5.61763,5.46327,5.57137,62407.087478399,0
+GGT.US,D,20200605,000000,5.69486,5.80296,5.65681,5.75669,111334.54911664,0
+GGT.US,D,20200608,000000,5.78747,5.87999,5.7413,5.8106,112519.81560377,0
+GGT.US,D,20200609,000000,5.75669,5.82608,5.73347,5.78747,43212.973078792,0
+GGT.US,D,20200610,000000,5.78747,5.79511,5.60214,5.7413,142496.78329999,0
+GGT.US,D,20200611,000000,5.28588,5.48649,5.07742,5.27048,193457.94614939,0
+GGT.US,D,20200612,000000,5.45563,5.58156,5.34007,5.47875,108108.16688271,0
+GGT.US,D,20200615,000000,5.27172,5.43098,5.20015,5.39916,84257.724085071,0
+GGT.US,D,20200616,000000,5.48678,5.63821,5.36244,5.39124,55272.185729282,0
+GGT.US,D,20200617,000000,5.41522,5.41522,5.2398,5.2398,64555.184382676,0
+GGT.US,D,20200618,000000,5.17617,5.25575,5.17617,5.19212,63119.942121682,0
+GGT.US,D,20200619,000000,5.30371,5.49065,5.28767,5.39916,123848.1668815,0
+GGT.US,D,20200622,000000,5.38331,5.41522,5.31958,5.40719,57752.877519133,0
+GGT.US,D,20200623,000000,5.56626,5.59827,5.49764,5.54258,136641.41856289,0
+GGT.US,D,20200624,000000,5.51868,5.59024,5.35139,5.39916,172730.08208637,0
+GGT.US,D,20200625,000000,5.34346,5.4509,5.28767,5.38331,55223.461637764,0
+GGT.US,D,20200626,000000,5.40719,5.42314,5.1841,5.21592,71070.442794022,0
+GGT.US,D,20200629,000000,5.17617,5.24387,5.17617,5.1841,60907.232835176,0
+GGT.US,D,20200630,000000,5.17617,5.2398,5.11245,5.17617,62216.427989854,0
+GGT.US,D,20200701,000000,5.19212,5.24782,5.10442,5.21592,41607.196497488,0
+GGT.US,D,20200702,000000,5.25575,5.31165,5.16834,5.20015,63481.135930538,0
+GGT.US,D,20200706,000000,5.22394,5.31165,5.20015,5.20809,68575.981152221,0
+GGT.US,D,20200707,000000,5.15229,5.2398,5.15229,5.19212,76691.720047966,0
+GGT.US,D,20200708,000000,5.16834,5.25575,5.15229,5.16031,53082.779269153,0
+GGT.US,D,20200709,000000,5.16031,5.20809,5.11245,5.12038,42317.93270201,0
+GGT.US,D,20200710,000000,5.16031,5.22394,5.13633,5.17617,62558.555849854,0
+GGT.US,D,20200713,000000,5.20809,5.26388,5.10848,5.14426,61526.876172949,0
+GGT.US,D,20200714,000000,5.13633,5.25575,5.13633,5.21592,58384.172270093,0
+GGT.US,D,20200715,000000,5.1841,5.2956,5.17617,5.20809,82696.434717761,0
+GGT.US,D,20200716,000000,5.21592,5.25575,5.17617,5.23197,118593.37953332,0
+GGT.US,D,20200717,000000,5.22394,5.23197,5.11245,5.16834,68539.967693273,0
+GGT.US,D,20200720,000000,5.19212,5.24782,5.1284,5.23197,103825.74292611,0
+GGT.US,D,20200721,000000,5.21592,5.32741,5.20015,5.21592,99559.207260212,0
+GGT.US,D,20200722,000000,5.24782,5.32741,5.22394,5.27973,116370.07805301,0
+GGT.US,D,20200723,000000,5.24782,5.35942,5.2398,5.25575,110783.75503863,0
+GGT.US,D,20200724,000000,5.25575,5.30371,5.21592,5.27172,58642.621799011,0
+GGT.US,D,20200727,000000,5.25575,5.39916,5.22394,5.37537,66170.493938407,0
+GGT.US,D,20200728,000000,5.37537,5.42314,5.2956,5.38331,72678.337814087,0
+GGT.US,D,20200729,000000,5.35942,5.4947,5.35942,5.4947,48793.999996265,0
+GGT.US,D,20200730,000000,5.4627,5.4947,5.37547,5.48678,31788.232837405,0
+GGT.US,D,20200731,000000,5.44694,5.48678,5.36726,5.48678,58876.709282169,0
+GGT.US,D,20200803,000000,5.47875,5.56768,5.41522,5.47875,69035.68236349,0
+GGT.US,D,20200804,000000,5.48678,5.5421,5.44353,5.4947,42207.773886405,0
+GGT.US,D,20200805,000000,5.51076,5.60621,5.51076,5.58232,40138.059216309,0
+GGT.US,D,20200806,000000,5.4947,5.58232,5.4947,5.58232,51981.191113114,0
+GGT.US,D,20200807,000000,5.54258,5.59024,5.53464,5.55834,41374.16823371,0
+GGT.US,D,20200810,000000,5.5742,5.64614,5.55834,5.64614,42948.16823359,0
+GGT.US,D,20200811,000000,5.62225,5.65407,5.58232,5.58232,74151.711972789,0
+GGT.US,D,20200812,000000,5.63019,5.67786,5.6283,5.63821,66016.90712819,0
+GGT.US,D,20200813,000000,5.63019,5.74951,5.61017,5.67786,67596.203224974,0
+GGT.US,D,20200814,000000,5.73366,5.75358,5.69391,5.72573,36532.476444041,0
+GGT.US,D,20200817,000000,5.74951,5.78936,5.73366,5.77331,93019.586803109,0
+GGT.US,D,20200818,000000,5.74951,5.77331,5.69391,5.74951,50901.846564071,0
+GGT.US,D,20200819,000000,5.7177,5.74158,5.65407,5.69391,94293.82771822,0
+GGT.US,D,20200820,000000,5.68588,5.73356,5.59827,5.69391,105050.20053032,0
+GGT.US,D,20200821,000000,5.66993,5.68588,5.61432,5.65407,56874.784652443,0
+GGT.US,D,20200824,000000,5.67786,5.7296,5.67786,5.7177,73929.27590282,0
+GGT.US,D,20200825,000000,5.74951,5.76548,5.66993,5.7177,79677.659482461,0
+GGT.US,D,20200826,000000,5.70977,5.79729,5.70977,5.77331,70546.129200522,0
+GGT.US,D,20200827,000000,5.79729,5.83722,5.72573,5.76548,116741.86405567,0
+GGT.US,D,20200828,000000,5.76548,5.76548,5.69391,5.73366,142101.69447095,0
+GGT.US,D,20200831,000000,5.73366,5.75745,5.7177,5.74951,81450.792725932,0
+GGT.US,D,20200901,000000,5.73366,5.84515,5.72573,5.84515,107766.03902271,0
+GGT.US,D,20200902,000000,5.86894,5.91681,5.84515,5.89283,112690.34992408,0
+GGT.US,D,20200903,000000,5.89283,5.89283,5.70571,5.7177,115523.76176774,0
+GGT.US,D,20200904,000000,5.77331,5.79729,5.50273,5.68588,178064.31088812,0
+GGT.US,D,20200908,000000,5.68588,5.68588,5.50273,5.50273,100961.6137204,0
+GGT.US,D,20200909,000000,5.55041,5.70175,5.55041,5.66993,138774.68639584,0
+GGT.US,D,20200910,000000,5.74158,5.74158,5.54644,5.58232,111696.80214488,0
+GGT.US,D,20200911,000000,5.60621,5.60621,5.52671,5.58232,123434.0121036,0
+GGT.US,D,20200914,000000,5.68588,5.77331,5.6619,5.70175,134160.72677304,0
+GGT.US,D,20200915,000000,5.83335,5.83335,5.72639,5.80022,84454.738889901,0
+GGT.US,D,20200916,000000,5.83335,5.83335,5.73469,5.75103,43585.818300836,0
+GGT.US,D,20200917,000000,5.68542,5.68542,5.554,5.58676,100713.75638529,0
+GGT.US,D,20200918,000000,5.58676,5.66078,5.47998,5.554,110290.15880717,0
+GGT.US,D,20200921,000000,5.42239,5.52916,5.38831,5.50462,127551.19783681,0
+GGT.US,D,20200922,000000,5.53747,5.56193,5.4965,5.56193,47621.444141712,0
+GGT.US,D,20200923,000000,5.63594,5.64425,5.42239,5.46346,244783.48046579,0
+GGT.US,D,20200924,000000,5.41427,5.52104,5.35668,5.42239,113710.3781878,0
+GGT.US,D,20200925,000000,5.42239,5.42239,5.34847,5.39775,90598.211298583,0
+GGT.US,D,20200928,000000,5.44712,5.50462,5.44712,5.44712,84874.189764701,0
+GGT.US,D,20200929,000000,5.45525,5.48829,5.31155,5.34035,151922.7765698,0
+GGT.US,D,20200930,000000,5.40605,5.40605,5.25812,5.3075,187901.28127768,0
+GGT.US,D,20201001,000000,5.29919,5.35253,5.28276,5.34035,123244.41183444,0
+GGT.US,D,20201002,000000,5.29087,5.31571,5.22526,5.27454,98829.405106836,0
+GGT.US,D,20201005,000000,5.29087,5.43882,5.29087,5.43882,47353.461638367,0
+GGT.US,D,20201006,000000,5.42239,5.48829,5.38963,5.41427,148583.05786211,0
+GGT.US,D,20201007,000000,5.43069,5.48328,5.43069,5.43882,45292.220723316,0
+GGT.US,D,20201008,000000,5.48829,5.54578,5.46062,5.54578,85768.170922102,0
+GGT.US,D,20201009,000000,5.58676,5.58676,5.52104,5.52104,95537.351271287,0
+GGT.US,D,20201012,000000,5.554,5.65247,5.554,5.61149,66186.382229119,0
+GGT.US,D,20201013,000000,5.63594,5.66078,5.58685,5.66078,59710.314934864,0
+GGT.US,D,20201014,000000,5.65247,5.68466,5.59507,5.62782,62582.917895614,0
+GGT.US,D,20201015,000000,5.60328,5.60328,5.48829,5.57844,70963.461636559,0
+GGT.US,D,20201016,000000,5.57023,5.58676,5.51274,5.54578,94740.81829692,0
+GGT.US,D,20201019,000000,5.54578,5.56231,5.3649,5.38132,84522.528930273,0
+GGT.US,D,20201020,000000,5.42239,5.45525,5.38132,5.41427,51302.231490017,0
+GGT.US,D,20201021,000000,5.45525,5.47998,5.43069,5.47176,72488.737544922,0
+GGT.US,D,20201022,000000,5.47998,5.47998,5.40615,5.43069,127335.11708312,0
+GGT.US,D,20201023,000000,5.47176,5.48829,5.38963,5.44712,75920.608338737,0
+GGT.US,D,20201026,000000,5.38963,5.42239,5.28276,5.34035,97654.730813521,0
+GGT.US,D,20201027,000000,5.34035,5.35951,5.29087,5.3075,81407.364731318,0
+GGT.US,D,20201028,000000,5.19241,5.3075,5.08544,5.11027,134792.021524,0
+GGT.US,D,20201029,000000,5.14304,5.1875,5.07733,5.14304,126933.67293779,0
+GGT.US,D,20201030,000000,5.10206,5.16776,5.01171,5.06108,109942.73485027,0
+GGT.US,D,20201102,000000,5.09375,5.19241,5.07733,5.15134,80396.869442029,0
+GGT.US,D,20201103,000000,5.21705,5.34035,5.21705,5.32383,62692.017491837,0
+GGT.US,D,20201104,000000,5.37311,5.4965,5.37311,5.47176,56228.660830151,0
+GGT.US,D,20201105,000000,5.60328,5.66899,5.59091,5.66899,61985.518164838,0
+GGT.US,D,20201106,000000,5.69363,5.69363,5.61149,5.62782,69173.380882995,0
+GGT.US,D,20201109,000000,5.83335,5.91539,5.64425,5.65247,98689.58814857,0
+GGT.US,D,20201110,000000,5.62782,5.70996,5.60526,5.65247,72879.58949644,0
+GGT.US,D,20201111,000000,5.69363,5.80022,5.69363,5.75103,61542.764463661,0
+GGT.US,D,20201112,000000,5.78397,5.79219,5.73469,5.77576,54027.602956834,0
+GGT.US,D,20201113,000000,5.83335,5.93182,5.83335,5.84959,120205.5114309,0
+GGT.US,D,20201116,000000,5.94004,5.96968,5.90303,5.93182,123493.32838894,0
+GGT.US,D,20201117,000000,5.94004,5.9811,5.89897,5.93182,149508.81560094,0
+GGT.US,D,20201118,000000,5.93182,5.98922,5.90718,5.93182,113520.77791863,0
+GGT.US,D,20201119,000000,5.91539,6.08797,5.91539,6.07146,88084.683707928,0
+GGT.US,D,20201120,000000,6.09618,6.1619,6.07967,6.14547,122791.06593946,0
+GGT.US,D,20201123,000000,6.12894,6.25706,6.12894,6.24403,122911.81694887,0
+GGT.US,D,20201124,000000,6.24403,6.33447,6.20703,6.27679,126577.77522584,0
+GGT.US,D,20201125,000000,6.29322,6.33447,6.24403,6.24403,71775.882901639,0
+GGT.US,D,20201127,000000,6.27679,6.32626,6.27679,6.30162,52200.449524941,0
+GGT.US,D,20201130,000000,6.3424,6.38367,6.30162,6.3424,143241.4145247,0
+GGT.US,D,20201201,000000,6.40018,6.53991,6.40018,6.53151,141564.67024488,0
+GGT.US,D,20201202,000000,6.52329,6.57267,6.44947,6.57267,103581.06324914,0
+GGT.US,D,20201203,000000,6.57267,6.61374,6.56446,6.61374,159300.23955712,0
+GGT.US,D,20201204,000000,6.63007,6.72042,6.62195,6.72042,146065.29339393,0
+GGT.US,D,20201207,000000,6.73704,6.78622,6.704,6.78622,144445.74696068,0
+GGT.US,D,20201208,000000,6.77801,6.78622,6.72042,6.77801,197655.63255553,0
+GGT.US,D,20201209,000000,6.77801,6.81096,6.73704,6.81096,192828.76983719,0
+GGT.US,D,20201210,000000,6.75176,6.75176,6.58305,6.65056,161683.48316394,0
+GGT.US,D,20201211,000000,6.65056,6.66746,6.62526,6.65056,126631.79541426,0
+GGT.US,D,20201214,000000,6.69266,6.70541,6.6684,6.68426,101590.7900326,0
+GGT.US,D,20201215,000000,6.73496,6.73496,6.60836,6.62526,97322.135927947,0
+GGT.US,D,20201216,000000,6.65056,6.70966,6.62526,6.67595,90783.574690224,0
+GGT.US,D,20201217,000000,6.70116,6.72665,6.65056,6.70966,92513.279939082,0
+GGT.US,D,20201218,000000,6.76885,6.76885,6.70116,6.75176,122006.18437827,0
+GGT.US,D,20201221,000000,6.71816,6.73496,6.60892,6.70116,111546.3929928,0
+GGT.US,D,20201222,000000,6.71816,6.72872,6.60836,6.64215,82678.427988287,0
+GGT.US,D,20201223,000000,6.67595,6.72137,6.65056,6.67595,51168.769848034,0
+GGT.US,D,20201224,000000,6.70116,6.70966,6.66746,6.66746,27766.376848481,0
+GGT.US,D,20201228,000000,6.73496,6.75186,6.65896,6.74327,61065.056522916,0
+GGT.US,D,20201229,000000,6.75176,6.77716,6.67595,6.70116,76751.03633329,0
+GGT.US,D,20201230,000000,6.73496,6.75771,6.68426,6.70966,78182.041716761,0
+GGT.US,D,20201231,000000,6.71816,6.75176,6.69266,6.71816,40942.006726341,0
+GGT.US,D,20210104,000000,6.75176,6.77716,6.51546,6.56625,152956.57468546,0
+GGT.US,D,20210105,000000,6.59146,6.74327,6.59146,6.74327,55211.810224576,0
+GGT.US,D,20210106,000000,6.74327,6.81681,6.67699,6.79406,137266.35799757,0
+GGT.US,D,20210107,000000,6.83626,6.87837,6.77716,6.85316,78008.329738309,0
+GGT.US,D,20210108,000000,6.93756,6.93756,6.88687,6.91217,106724.82637137,0
+GGT.US,D,20210111,000000,6.91217,6.91217,6.82777,6.82777,117359.38895468,0
+GGT.US,D,20210112,000000,6.86996,6.91217,6.85316,6.86996,64883.542390726,0
+GGT.US,D,20210113,000000,6.86996,6.91217,6.82852,6.88687,45799.586806723,0
+GGT.US,D,20210114,000000,6.91217,6.95437,6.88262,6.92066,77684.208607781,0
+GGT.US,D,20210115,000000,6.96286,6.96286,6.82352,6.90376,89857.816951399,0
+GGT.US,D,20210119,000000,6.95437,6.98816,6.92906,6.97136,94622.18572627,0
+GGT.US,D,20210120,000000,7.00507,7.02196,6.96286,6.96286,105122.22744821,0
+GGT.US,D,20210121,000000,6.97136,7.03027,6.97136,6.97967,90925.510087253,0
+GGT.US,D,20210122,000000,6.93756,6.97967,6.87837,6.95437,118583.84655889,0
+GGT.US,D,20210125,000000,6.97967,7.03027,6.92066,7.02196,49499.440103883,0
+GGT.US,D,20210126,000000,7.04726,7.08937,7.02196,7.08937,88346.310894987,0
+GGT.US,D,20210127,000000,7.07257,7.08088,6.92906,6.97136,120363.33511864,0
+GGT.US,D,20210128,000000,7.00507,7.06417,6.92906,7.02196,66837.802148315,0
+GGT.US,D,20210129,000000,7.02196,7.02196,6.84476,6.88687,67821.816953086,0
+GGT.US,D,20210201,000000,6.92066,7.06417,6.91217,7.05576,65026.537007135,0
+GGT.US,D,20210202,000000,7.13167,7.17378,7.08937,7.17378,95091.419911967,0
+GGT.US,D,20210203,000000,7.19077,7.29206,7.17378,7.28357,107579.61641169,0
+GGT.US,D,20210204,000000,7.33427,7.34267,7.29206,7.34267,125416.87078448,0
+GGT.US,D,20210205,000000,7.34267,7.49458,7.30047,7.47758,124772.86540095,0
+GGT.US,D,20210208,000000,7.55358,7.59588,7.51129,7.59588,104482.45894221,0
+GGT.US,D,20210209,000000,7.59588,7.62958,7.53678,7.62118,80850.215337014,0
+GGT.US,D,20210210,000000,7.64648,7.70548,7.62401,7.70548,93713.375497537,0
+GGT.US,D,20210211,000000,7.70548,7.7729,7.66329,7.76458,126166.79810609,0
+GGT.US,D,20210212,000000,7.75619,7.92499,7.72239,7.90809,173883.57199207,0
+GGT.US,D,20210216,000000,8.0093,8.05149,7.95028,8.0008,121739.26109431,0
+GGT.US,D,20210217,000000,7.99239,8.03469,7.92499,8.01789,103971.91520065,0
+GGT.US,D,20210218,000000,8.01789,8.01789,7.84899,7.97144,97528.683707204,0
+GGT.US,D,20210219,000000,7.99239,8.0431,7.97568,8.0093,75257.537006352,0
+GGT.US,D,20210222,000000,8.0093,8.0093,7.91224,7.96407,127106.32569687,0
+GGT.US,D,20210223,000000,7.95869,7.95869,7.69717,7.83209,186818.75907049,0
+GGT.US,D,20210224,000000,7.84899,7.97559,7.77299,7.95869,99976.53969625,0
+GGT.US,D,20210225,000000,7.95869,8.0008,7.82369,7.93339,123387.40645086,0
+GGT.US,D,20210226,000000,7.95028,7.99239,7.84899,7.89128,74916.468365732,0
+GGT.US,D,20210301,000000,7.94189,8.16969,7.93339,8.08539,85438.753694671,0
+GGT.US,D,20210302,000000,8.10228,8.22936,8.09483,8.2119,64917.437410912,0
+GGT.US,D,20210303,000000,8.2456,8.30517,8.2119,8.22936,65722.444140326,0
+GGT.US,D,20210304,000000,8.2119,8.22058,7.90809,7.95028,80468.896359924,0
+GGT.US,D,20210305,000000,8.03469,8.09379,7.89959,8.01789,69346.033642068,0
+GGT.US,D,20210308,000000,8.10228,8.1612,8.05149,8.13599,109960.74157974,0
+GGT.US,D,20210309,000000,8.23701,8.31292,8.17819,8.27062,118430.25974867,0
+GGT.US,D,20210310,000000,8.29649,8.39732,8.25419,8.25419,122381.14803909,0
+GGT.US,D,20210311,000000,8.38061,8.50721,8.33868,8.43074,141933.27858941,0
+GGT.US,D,20210312,000000,8.43074,8.60049,8.39732,8.54157,107063.77657323,0
+GGT.US,D,20210315,000000,8.56631,8.72737,8.56631,8.64278,142403.57199449,0
+GGT.US,D,20210316,000000,8.71113,8.75485,8.67696,8.70226,71908.28532424,0
+GGT.US,D,20210317,000000,8.70226,8.70226,8.50456,8.69414,65569.91654949,0
+GGT.US,D,20210318,000000,8.68602,8.68602,8.52127,8.53884,53904.733508659,0
+GGT.US,D,20210319,000000,8.59057,8.59057,8.49579,8.56451,21028.682367165,0
+GGT.US,D,20210322,000000,8.63381,8.75173,8.61672,8.73738,105432.57872679,0
+GGT.US,D,20210323,000000,8.76315,8.76315,8.53015,8.59954,48019.710628895,0
+GGT.US,D,20210324,000000,8.69414,8.69414,8.40081,8.45273,174153.67293418,0
+GGT.US,D,20210325,000000,8.45273,8.45273,8.17007,8.25419,135212.53161818,0
+GGT.US,D,20210326,000000,8.29733,8.29733,8.01269,8.16799,96193.008068007,0
+GGT.US,D,20210329,000000,8.17649,8.19386,8.06452,8.14203,42333.820992722,0
+GGT.US,D,20210330,000000,8.11626,8.18518,8.09332,8.18518,34738.158812953,0
+GGT.US,D,20210331,000000,8.19386,8.26287,8.17649,8.24192,51981.191113114,0
+GGT.US,D,20210401,000000,8.28006,8.35767,8.28006,8.33189,35615.192460262,0
+GGT.US,D,20210405,000000,8.47813,8.52127,8.40081,8.47813,88598.405107619,0
+GGT.US,D,20210406,000000,8.47813,8.50456,8.43517,8.47813,37806.717359152,0
+GGT.US,D,20210407,000000,8.45273,8.59057,8.45273,8.59057,74622.005377868,0
+GGT.US,D,20210408,000000,8.66808,8.66808,8.58878,8.62485,51770.406456333,0
+GGT.US,D,20210409,000000,8.65902,8.65902,8.62485,8.65902,26301.476444823,0
+GGT.US,D,20210412,000000,8.66808,8.68602,8.62485,8.68602,40704.741585041,0
+GGT.US,D,20210413,000000,8.65902,8.8147,8.64372,8.78893,88530.615067247,0
+GGT.US,D,20210414,000000,8.83226,8.85803,8.77146,8.84887,73711.076710374,0
+GGT.US,D,20210415,000000,8.88391,8.9447,8.84057,8.92346,50258.900399922,0
+GGT.US,D,20210416,000000,8.9447,8.9447,8.86728,8.88391,34013.652756481,0
+GGT.US,D,20210419,000000,8.85803,8.88391,8.77146,8.78062,56120.620453308,0
+GGT.US,D,20210420,000000,8.76315,8.7641,8.61672,8.67696,75019.212645671,0
+GGT.US,D,20210421,000000,8.64278,8.75485,8.61672,8.61672,55159.908474916,0
+GGT.US,D,20210422,000000,8.6509,8.6509,8.45273,8.51334,124642.58141711,0
+GGT.US,D,20210423,000000,8.57348,8.72926,8.57348,8.72019,31931.227453814,0
+GGT.US,D,20210426,000000,8.72926,8.75485,8.5816,8.67696,60608.532969789,0
+GGT.US,D,20210427,000000,8.67696,8.75485,8.65902,8.66808,41576.479135445,0
+GGT.US,D,20210428,000000,8.64278,8.72926,8.63381,8.67696,44808.157466287,0
+GGT.US,D,20210429,000000,8.75485,8.89212,8.71113,8.83226,69621.430681077,0
+GGT.US,D,20210430,000000,8.84057,8.9447,8.75485,8.91883,66400.344544042,0
+GGT.US,D,20210503,000000,8.9447,8.9447,8.89212,8.91062,47745.372809265,0
+GGT.US,D,20210504,000000,8.88391,8.89212,8.72019,8.83226,60483.545082853,0
+GGT.US,D,20210505,000000,8.83226,8.86728,8.80648,8.8147,33365.410495427,0
+GGT.US,D,20210506,000000,8.85803,8.85803,8.72019,8.77146,35000.845219394,0
+GGT.US,D,20210507,000000,8.8147,8.88391,8.77146,8.83226,38450.722742682,0
+GGT.US,D,20210510,000000,8.84057,8.86728,8.75485,8.79724,34977.542393016,0
+GGT.US,D,20210511,000000,8.73738,8.73738,8.59954,8.72019,50866.892324504,0
+GGT.US,D,20210512,000000,8.63381,8.63381,8.3147,8.32321,72950.557194954,0
+GGT.US,D,20210513,000000,8.34048,8.46151,8.32321,8.40081,49475.078058124,0
+GGT.US,D,20210514,000000,8.46151,8.61672,8.46151,8.59954,20144.234184191,0
+GGT.US,D,20210517,000000,8.60766,8.63013,8.51334,8.60766,27683.757736777,0
+GGT.US,D,20210518,000000,8.57348,8.64278,8.55639,8.55639,26321.601613059,0
+GGT.US,D,20210519,000000,8.53884,8.65902,8.53884,8.65902,58907.426644213,0
+GGT.US,D,20210520,000000,8.71113,8.77609,8.64731,8.73738,29911.296094615,0
+GGT.US,D,20210521,000000,8.78893,8.78893,8.75485,8.78062,31749.041720316,0
+GGT.US,D,20210524,000000,8.78062,8.9262,8.75485,8.84887,47419.133239977,0
+GGT.US,D,20210525,000000,8.88391,8.88391,8.79724,8.80648,29055.446834922,0
+GGT.US,D,20210526,000000,8.86728,8.88391,8.80648,8.86728,30024.632568361,0
+GGT.US,D,20210527,000000,8.88391,8.9262,8.82395,8.82395,31484.236875114,0
+GGT.US,D,20210528,000000,8.88391,8.88391,8.84057,8.86728,27355.399728727,0
+GGT.US,D,20210601,000000,8.88391,8.96981,8.84057,8.93545,64646.277249426,0
+GGT.US,D,20210602,000000,9.03024,9.13408,8.97548,9.13408,74476.892322697,0
+GGT.US,D,20210603,000000,9.12558,9.18601,8.99624,9.18601,43451.297439474,0
+GGT.US,D,20210604,000000,9.2115,9.26342,9.20301,9.26342,71567.216683619,0
+GGT.US,D,20210607,000000,9.27193,9.28892,9.20301,9.27193,62545.845217285,0
+GGT.US,D,20210608,000000,9.31535,9.44469,9.27193,9.41071,70480.457598912,0
+GGT.US,D,20210609,000000,9.36727,9.39749,9.28042,9.28042,77009.485862208,0
+GGT.US,D,20210610,000000,9.35878,9.43619,9.35878,9.38332,57553.74427554,0
+GGT.US,D,20210611,000000,9.41071,9.41071,9.30214,9.38332,37531.320320142,0
+GGT.US,D,20210614,000000,9.38332,9.48812,9.38332,9.43619,77476.601609143,0
+GGT.US,D,20210615,000000,9.42675,9.58536,9.26059,9.32196,68144.878864232,0
+GGT.US,D,20210616,000000,9.28608,9.30402,9.14541,9.18979,103421.12112264,0
+GGT.US,D,20210617,000000,9.13692,9.43619,9.13692,9.18129,34834.547776607,0
+GGT.US,D,20210618,000000,9.05761,9.07555,8.67979,8.67979,114970.84925096,0
+GGT.US,D,20210621,000000,8.8553,9.15391,8.7945,9.11897,67519.939429556,0
+GGT.US,D,20210622,000000,9.13692,9.20772,9.11897,9.19828,37504.839835621,0
+GGT.US,D,20210623,000000,9.31252,9.34745,9.25304,9.33045,87222.47913195,0
+GGT.US,D,20210624,000000,9.40127,9.53249,9.33045,9.42675,72321.380882754,0
+GGT.US,D,20210625,000000,9.37483,9.49661,9.37483,9.42675,107906.91520035,0
+GGT.US,D,20210628,000000,9.47962,9.726,9.4664,9.71753,137743.00671893,0
+GGT.US,D,20210629,000000,9.78743,9.80434,9.76187,9.80434,74651.66352053,0
+GGT.US,D,20210630,000000,9.77888,9.8582,9.6996,9.84031,70509.056522194,0
+GGT.US,D,20210701,000000,9.89309,10.1924,9.84877,10.0338,168189.20860085,0
+GGT.US,D,20210702,000000,10.1131,10.1131,9.90165,10.0423,47740.076712361,0
+GGT.US,D,20210706,000000,9.99039,10.0423,9.89309,9.96298,66119.651408128,0
+GGT.US,D,20210707,000000,9.97241,10.1122,9.93752,9.96298,67640.690438968,0
+GGT.US,D,20210708,000000,9.87618,9.94597,9.76187,9.80434,133348.30550796,0
+GGT.US,D,20210709,000000,9.83176,9.98097,9.59386,9.67316,263168.35125845,0
+GGT.US,D,20210712,000000,9.23322,9.48906,8.66167,8.66167,352201.0363122,0
+GGT.US,D,20210713,000000,8.74097,8.87276,8.68866,8.76777,139381.61910104,0
+GGT.US,D,20210714,000000,8.74097,8.77609,8.63561,8.63561,50279.025568156,0
+GGT.US,D,20210715,000000,8.65354,8.66167,8.44226,8.45972,102112.98518734,0
+GGT.US,D,20210716,000000,8.42451,8.57443,8.41582,8.45972,74750.170922945,0
+GGT.US,D,20210719,000000,8.38061,8.5125,8.29262,8.49493,137340.50335422,0
+GGT.US,D,20210720,000000,8.47738,8.54771,8.47738,8.5125,46991.208610131,0
+GGT.US,D,20210721,000000,8.55639,8.55639,8.52127,8.52127,71130.818298728,0
+GGT.US,D,20210722,000000,8.54771,8.57443,8.44216,8.44216,90265.61641301,0
+GGT.US,D,20210723,000000,8.48606,8.52127,8.46869,8.50372,33574.076713446,0
+GGT.US,D,20210726,000000,8.4686,8.50372,8.43338,8.44216,67386.477787574,0
+GGT.US,D,20210727,000000,8.45085,8.4686,8.39816,8.40704,101141.68101514,0
+GGT.US,D,20210728,000000,8.41582,8.45085,8.40704,8.45085,54507.429336339,0
+GGT.US,D,20210729,000000,8.48606,8.49493,8.46416,8.47738,38894.535663241,0
+GGT.US,D,20210730,000000,8.45972,8.50372,8.45972,8.45972,59126.685056039,0
+GGT.US,D,20210802,000000,8.45972,8.49493,8.44603,8.45972,33534.885596356,0
+GGT.US,D,20210803,000000,8.45972,8.47738,8.43338,8.45972,101858.77253594,0
+GGT.US,D,20210804,000000,8.42451,8.45878,8.39816,8.39816,81659.458943951,0
+GGT.US,D,20210805,000000,8.39816,8.42451,8.39816,8.41582,49971.851947722,0
+GGT.US,D,20210806,000000,8.43338,8.45085,8.39816,8.39816,59303.574692634,0
+GGT.US,D,20210809,000000,8.47738,8.47738,8.40902,8.47738,38626.553159897,0
+GGT.US,D,20210810,000000,8.45972,8.47738,8.44216,8.45085,60349.024221491,0
+GGT.US,D,20210811,000000,8.45085,8.45972,8.44216,8.45085,47205.170925054,0
+GGT.US,D,20210812,000000,8.45085,8.4686,8.40704,8.40704,125467.71331476,0
+GGT.US,D,20210813,000000,8.38061,8.42016,8.35417,8.35417,62212.191112331,0
+GGT.US,D,20210816,000000,8.43338,8.44216,8.38061,8.42451,40808.54508436,0
+GGT.US,D,20210817,000000,8.40704,8.42451,8.33661,8.36304,52724.763118441,0
+GGT.US,D,20210818,000000,8.34549,8.37182,8.32783,8.34549,44112.250333097,0
+GGT.US,D,20210819,000000,8.31895,8.34549,8.16951,8.26628,133865.20456579,0
+GGT.US,D,20210820,000000,8.28383,8.38939,8.28383,8.38939,54134.584114295,0
+GGT.US,D,20210823,000000,8.42451,8.45972,8.39816,8.41582,103134.07267044,0
+GGT.US,D,20210824,000000,8.44216,8.45604,8.41582,8.42451,89994.456251523,0
+GGT.US,D,20210825,000000,8.44216,8.44216,8.40071,8.41582,175721.31761777,0
+GGT.US,D,20210826,000000,8.40704,8.45085,8.40704,8.40704,122430.93134998,0
+GGT.US,D,20210827,000000,8.37098,8.54195,8.37098,8.46095,98311.446829621,0
+GGT.US,D,20210830,000000,8.48795,8.48795,8.42497,8.46095,72187.919240773,0
+GGT.US,D,20210831,000000,8.48795,8.59596,8.48351,8.59596,80770.773883454,0
+GGT.US,D,20210901,000000,8.62295,8.63202,8.58698,8.62295,81416.897705746,0
+GGT.US,D,20210902,000000,8.62295,8.64099,8.62295,8.64099,59202.948851457,0
+GGT.US,D,20210903,000000,8.59596,8.64099,8.58897,8.60502,74594.465673967,0
+GGT.US,D,20210907,000000,8.62295,8.64099,8.57962,8.60502,65741.51008918,0
+GGT.US,D,20210908,000000,8.60502,8.62295,8.55998,8.58698,84115.788688043,0
+GGT.US,D,20210909,000000,8.57801,8.59151,8.55102,8.56895,63592.353965523,0
+GGT.US,D,20210910,000000,8.59596,8.62295,8.47001,8.49701,70603.327047085,0
+GGT.US,D,20210913,000000,8.53299,8.53638,8.47898,8.50598,75736.304166477,0
+GGT.US,D,20210914,000000,8.55102,8.55102,8.35993,8.38891,90468.986534124,0
+GGT.US,D,20210915,000000,8.38004,8.38901,8.33491,8.37098,31370.900401367,0
+GGT.US,D,20210916,000000,8.39798,8.41167,8.35436,8.38004,39248.314936431,0
+GGT.US,D,20210917,000000,8.39798,8.39798,8.29903,8.30791,25873.551814978,0
+GGT.US,D,20210920,000000,8.28091,8.28091,8.10096,8.10096,126802.32973458,0
+GGT.US,D,20210921,000000,8.26297,8.28091,8.2,8.23597,68533.612376988,0
+GGT.US,D,20210922,000000,8.28091,8.32604,8.27203,8.31697,52392.168232867,0
+GGT.US,D,20210923,000000,8.47898,8.49701,8.35304,8.45198,107635.75503887,0
+GGT.US,D,20210924,000000,8.45198,8.53299,8.42555,8.50598,90515.59218688,0
+GGT.US,D,20210927,000000,8.50598,8.52401,8.39798,8.40704,81517.523546923,0
+GGT.US,D,20210928,000000,8.32604,8.38769,8.24504,8.25391,83789.549118754,0
+GGT.US,D,20210929,000000,8.28091,8.34397,8.20897,8.28998,32273.355313815,0
+GGT.US,D,20210930,000000,8.32604,8.36909,8.20642,8.21794,27515.341855229,0
+GGT.US,D,20211001,000000,8.28091,8.33491,8.22709,8.28998,40723.807533895,0
+GGT.US,D,20211004,000000,8.29903,8.31697,8.14591,8.1729,54330.539699744,0
+GGT.US,D,20211005,000000,8.18197,8.27921,8.18197,8.24504,30953.567965329,0
+GGT.US,D,20211006,000000,8.22691,8.24154,8.16394,8.18197,31490.592191398,0
+GGT.US,D,20211007,000000,8.23597,8.35294,8.23597,8.28091,58880.946159692,0
+GGT.US,D,20211008,000000,8.31697,8.34397,8.25891,8.32604,22649.2880198,0
+GGT.US,D,20211011,000000,8.32604,8.37098,8.28091,8.28091,45235.022876752,0
+GGT.US,D,20211012,000000,8.33491,8.36192,8.29451,8.29903,31242.734856289,0
+GGT.US,D,20211013,000000,8.34397,8.39788,8.29903,8.32604,20494.835799239,0
+GGT.US,D,20211014,000000,8.34397,8.39798,8.33321,8.38004,24759.253026369,0
+GGT.US,D,20211015,000000,8.42497,8.49701,8.42497,8.48795,18141.250335085,0
+GGT.US,D,20211018,000000,8.49701,8.50598,8.47407,8.50598,35368.394344533,0
+GGT.US,D,20211019,000000,8.49701,8.54195,8.47001,8.47001,46022.022876693,0
+GGT.US,D,20211020,000000,8.45198,8.54195,8.45198,8.50598,48790.822338122,0
+GGT.US,D,20211021,000000,8.50598,8.51495,8.43404,8.48795,40932.473751914,0
+GGT.US,D,20211022,000000,8.50598,8.51495,8.46095,8.47898,38013.265138409,0
+GGT.US,D,20211025,000000,8.51495,8.52401,8.47898,8.49701,61449.55315815,0
+GGT.US,D,20211026,000000,8.51495,8.51495,8.42497,8.44301,27887.127857892,0
+GGT.US,D,20211027,000000,8.41591,8.46095,8.29903,8.29903,63749.118433882,0
+GGT.US,D,20211028,000000,8.29903,8.34417,8.24504,8.28988,66353.738891287,0
+GGT.US,D,20211029,000000,8.27203,8.28998,8.23597,8.23597,39974.939431664,0
+GGT.US,D,20211101,000000,8.24504,8.37995,8.24504,8.33491,57842.911166501,0
+GGT.US,D,20211102,000000,8.38004,8.38004,8.30791,8.30791,36682.885596115,0
+GGT.US,D,20211103,000000,8.33491,8.38004,8.31697,8.36192,48723.032297751,0
+GGT.US,D,20211104,000000,8.37098,8.37098,8.23597,8.23597,51118.986537136,0
+GGT.US,D,20211105,000000,8.26297,8.37098,8.26297,8.29903,48432.80618741,0
+GGT.US,D,20211108,000000,8.34397,8.37098,8.32604,8.34397,39589.38357705,0
+GGT.US,D,20211109,000000,8.36192,8.36192,8.29903,8.36192,75270.247638922,0
+GGT.US,D,20211110,000000,8.36192,8.37098,8.30791,8.30791,49459.189767412,0
+GGT.US,D,20211111,000000,8.31697,8.35304,8.19093,8.30791,95735.425295498,0
+GGT.US,D,20211112,000000,8.33491,8.48795,8.33491,8.41591,48608.636604623,0
+GGT.US,D,20211115,000000,8.41591,8.46095,8.39798,8.44301,35888.47106051,0
+GGT.US,D,20211116,000000,8.46095,8.54195,8.41591,8.54195,60566.164194556,0
+GGT.US,D,20211117,000000,8.53299,8.53299,8.46095,8.47898,38175.325703672,0
+GGT.US,D,20211118,000000,8.53299,8.57801,8.41591,8.52401,55880.177653865,0
+GGT.US,D,20211119,000000,8.51495,8.53299,8.41591,8.53299,40659.195151665,0
+GGT.US,D,20211122,000000,8.53299,8.53299,8.36739,8.47898,73400.725431797,0
+GGT.US,D,20211123,000000,8.32604,8.53299,8.32604,8.51495,65476.705243978,0
+GGT.US,D,20211124,000000,8.51495,8.60049,8.37504,8.53299,88751.991917836,0
+GGT.US,D,20211126,000000,8.47898,8.54355,8.41591,8.47898,54127.169578629,0
+GGT.US,D,20211129,000000,8.51495,8.54185,8.44301,8.44301,29100.993268298,0
+GGT.US,D,20211130,000000,8.38004,8.41591,8.35304,8.35304,90352.472402235,0
+GGT.US,D,20211201,000000,8.35304,8.41487,8.23597,8.28998,70564.135929996,0
+GGT.US,D,20211202,000000,8.25391,8.37098,8.25391,8.30791,49359.623145616,0
+GGT.US,D,20211203,000000,8.34397,8.42497,8.22691,8.26297,68306.939429495,0
+GGT.US,D,20211206,000000,8.33491,8.44301,8.33491,8.44301,68954.122471169,0
+GGT.US,D,20211207,000000,8.55102,8.57801,8.55102,8.56895,79551.612376145,0
+GGT.US,D,20211208,000000,8.57801,8.59596,8.54195,8.54195,59319.462983346,0
+GGT.US,D,20211209,000000,8.64334,8.64334,8.36691,8.38532,76528.600263321,0
+GGT.US,D,20211210,000000,8.36691,8.38532,8.29318,8.29318,73196.296091302,0
+GGT.US,D,20211213,000000,8.29318,8.31329,7.88779,8.04442,121128.09151159,0
+GGT.US,D,20211214,000000,7.97068,8.15478,7.88779,7.89695,75733.126508335,0
+GGT.US,D,20211215,000000,7.97993,8.08124,7.9062,8.04442,70303.567962317,0
+GGT.US,D,20211216,000000,8.07207,8.07207,7.7035,7.74032,122670.31493004,0
+GGT.US,D,20211217,000000,7.97068,8.16422,7.85107,8.01675,131435.35530622,0
+GGT.US,D,20211220,000000,7.9062,8.38532,7.60211,7.73107,202510.03497777,0
+GGT.US,D,20211221,000000,7.7864,7.92971,7.62052,7.81405,86109.239562722,0
+GGT.US,D,20211222,000000,7.86928,8.01675,7.71181,7.93386,50319.275904627,0
+GGT.US,D,20211223,000000,7.96143,8.19179,7.95227,8.06283,53616.625837081,0
+GGT.US,D,20211227,000000,8.09048,8.29318,8.08124,8.09965,36647.931356549,0
+GGT.US,D,20211228,000000,8.09965,8.20104,7.98909,7.98909,33435.31897456,0
+GGT.US,D,20211229,000000,7.96143,8.05452,7.92461,7.92461,91107.695820752,0
+GGT.US,D,20211230,000000,7.88779,8.08124,7.88779,8.01675,58771.846563468,0
+GGT.US,D,20211231,000000,7.9062,8.04442,7.9062,7.99834,115179.51546898,0
+GGT.US,D,20220103,000000,7.97993,8.38532,7.97993,8.27477,44960.685057124,0
+GGT.US,D,20220104,000000,8.41299,8.41299,8.16875,8.24711,54656.779269032,0
+GGT.US,D,20220105,000000,8.18263,8.2439,7.93386,7.96143,82057.725431135,0
+GGT.US,D,20220106,000000,7.94302,8.04328,7.86928,7.87854,56259.378192195,0
+GGT.US,D,20220107,000000,7.87854,7.93377,7.83246,7.83246,78161.916548526,0
+GGT.US,D,20220110,000000,7.83246,7.84172,7.72191,7.82322,93350.06324992,0
+GGT.US,D,20220111,000000,7.81405,8.08124,7.79565,8.03516,53947.102283892,0
+GGT.US,D,20220112,000000,8.07207,8.13656,8.03516,8.03516,40879.512782874,0
+GGT.US,D,20220113,000000,8.13656,8.2287,8.07207,8.07207,61387.059214682,0
+GGT.US,D,20220114,000000,7.97068,8.23795,7.95227,8.11815,51051.196496765,0
+GGT.US,D,20220118,000000,8.10889,8.11805,7.88779,7.91536,106100.94615608,0
+GGT.US,D,20220119,000000,7.91536,8.08124,7.75873,7.76799,59983.593535112,0
+GGT.US,D,20220120,000000,7.81405,7.88212,7.69425,7.7035,105384.91385465,0
+GGT.US,D,20220121,000000,7.69425,7.74958,7.2796,7.34409,150230.14399926,0
+GGT.US,D,20220124,000000,7.2612,7.44548,7.00317,7.44548,204118.98921721,0
+GGT.US,D,20220125,000000,7.29801,7.54679,7.15064,7.46389,103874.46701762,0
+GGT.US,D,20220126,000000,7.50997,7.64818,7.39016,7.41782,85600.814259935,0
+GGT.US,D,20220127,000000,7.43623,7.59285,7.2612,7.27036,79351.419913172,0
+GGT.US,D,20220128,000000,7.27036,7.39016,7.11373,7.38091,101756.02825601,0
+GGT.US,D,20220131,000000,7.39941,7.65734,7.39941,7.65734,50456.974424132,0
+GGT.US,D,20220201,000000,7.66659,7.77705,7.55603,7.65734,64410.071327506,0
+GGT.US,D,20220202,000000,7.685,7.74958,7.5652,7.5652,78949.975767846,0
+GGT.US,D,20220203,000000,7.50997,7.51912,7.37175,7.38091,74060.61910604,0
+GGT.US,D,20220204,000000,7.37175,7.57444,7.32568,7.50997,74380.503359044,0
+GGT.US,D,20220207,000000,7.49156,7.58823,7.4823,7.4823,40342.488556804,0
+GGT.US,D,20220208,000000,7.46389,7.60211,7.46389,7.53762,25940.282635969,0
+GGT.US,D,20220209,000000,7.61126,7.97068,7.60211,7.86928,44867.473751613,0
+GGT.US,D,20220210,000000,7.80481,8.06131,7.64818,7.67584,61310.795419264,0
+GGT.US,D,20220211,000000,7.66659,7.89667,7.50071,7.54679,65181.183036733,0
+GGT.US,D,20220214,000000,7.65734,7.65734,7.47305,7.51912,67516.761771413,0
+GGT.US,D,20220215,000000,7.55603,7.84172,7.55603,7.69425,59835.302821799,0
+GGT.US,D,20220216,000000,7.74958,7.82322,7.65602,7.77714,61095.77388496,0
+GGT.US,D,20220217,000000,7.69425,7.80481,7.5652,7.60211,122871.5666124,0
+GGT.US,D,20220218,000000,7.5837,7.66659,7.4823,7.51912,39841.477789683,0
+GGT.US,D,20220222,000000,7.7864,7.95227,7.60211,7.7864,193145.47643205,0
+GGT.US,D,20220223,000000,7.86928,7.86928,7.64818,7.71266,74811.605647033,0
+GGT.US,D,20220224,000000,7.55603,7.83246,7.50997,7.81405,164702.25839924,0
+GGT.US,D,20220225,000000,7.84172,7.95227,7.74032,7.87854,73730.142659228,0
+GGT.US,D,20220228,000000,7.83246,8.07878,7.71266,7.89695,61795.917895673,0
+GGT.US,D,20220301,000000,7.89695,8.07198,7.7864,7.83246,44367.522203872,0
+GGT.US,D,20220302,000000,7.97993,8.0075,7.84172,7.97993,39538.541046771,0
+GGT.US,D,20220303,000000,7.96143,8.14251,7.88873,7.94302,72635.969038854,0
+GGT.US,D,20220304,000000,7.91536,8.01675,7.83246,7.97993,62755.570654685,0
+GGT.US,D,20220307,000000,7.98909,8.01666,7.87854,7.92461,124629.87078453,0
+GGT.US,D,20220308,000000,7.93386,8.27477,7.91536,8.16422,212504.82905507,0
+GGT.US,D,20220309,000000,8.33926,8.45906,8.21945,8.40373,157992.10362182,0
+GGT.US,D,20220310,000000,8.44981,8.45906,8.26552,8.44065,117233.34184836,0
+GGT.US,D,20220311,000000,8.44981,8.52354,8.38532,8.44065,78761.434718062,0
+GGT.US,D,20220314,000000,8.57887,8.64334,8.4568,8.59728,192578.79406332,0
+GGT.US,D,20220315,000000,8.47747,8.64127,8.38532,8.45906,185988.33107594,0
+GGT.US,D,20220316,000000,8.50627,8.78949,8.40327,8.629,123802.62044812,0
+GGT.US,D,20220317,000000,8.60067,8.68092,8.50627,8.59123,75791.383574279,0
+GGT.US,D,20220318,000000,8.58179,8.68564,8.53459,8.68564,89662.92058533,0
+GGT.US,D,20220321,000000,8.63843,8.63843,8.41185,8.41185,78957.390303512,0
+GGT.US,D,20220322,000000,8.5157,8.73285,8.49691,8.6762,128540.50873848,0
+GGT.US,D,20220323,000000,8.6762,8.7234,8.40241,8.57235,63194.087478339,0
+GGT.US,D,20220324,000000,8.73285,8.73285,8.58226,8.70452,124434.97441847,0
+GGT.US,D,20220325,000000,8.7234,8.88391,8.65732,8.66676,71986.66755842,0
+GGT.US,D,20220328,000000,8.66676,8.70925,8.64788,8.65732,43364.441450247,0
+GGT.US,D,20220329,000000,8.6762,8.7234,8.61956,8.70452,51604.109013547,0
+GGT.US,D,20220330,000000,8.70452,8.70452,8.60067,8.66676,57842.911166501,0
+GGT.US,D,20220331,000000,8.64788,8.75173,8.61021,8.69509,55687.399726559,0
+GGT.US,D,20220401,000000,8.81782,8.81782,8.59123,8.61012,53193.997304138,0
+GGT.US,D,20220404,000000,8.69509,8.7234,8.629,8.66676,26350.200536341,0
+GGT.US,D,20220405,000000,8.65732,8.65732,8.50627,8.52514,51601.990574785,0
+GGT.US,D,20220406,000000,8.3741,8.41657,8.21359,8.31745,84990.70389659,0
+GGT.US,D,20220407,000000,8.23258,8.29857,8.11919,8.11919,52334.970386304,0
+GGT.US,D,20220408,000000,8.11919,8.25136,7.90204,7.90204,85084.974421481,0
+GGT.US,D,20220411,000000,7.80764,7.91602,7.78876,7.87373,48496.359350258,0
+GGT.US,D,20220412,000000,7.8926,8.03412,7.79829,7.80764,42095.49663204,0
+GGT.US,D,20220413,000000,7.78876,7.92093,7.78876,7.91149,68431.92731643,0
+GGT.US,D,20220414,000000,7.76987,7.8453,7.69434,7.69434,165048.62313676,0
+GGT.US,D,20220418,000000,7.60938,7.78876,7.60938,7.62826,163267.01613825,0
+GGT.US,D,20220419,000000,7.59994,7.76043,7.59994,7.69434,70028.170923307,0
+GGT.US,D,20220420,000000,7.71323,7.76043,7.64714,7.65658,51868.913858749,0
+GGT.US,D,20220421,000000,7.68491,7.73211,7.59994,7.72267,46702.04171917,0
+GGT.US,D,20220422,000000,7.66602,7.73503,7.59049,7.59994,39082.017493644,0
+GGT.US,D,20220425,000000,7.55273,7.59229,7.36392,7.46776,129490.62852306,0
+GGT.US,D,20220426,000000,7.44888,7.45832,7.34503,7.34503,48117.158811929,0
+GGT.US,D,20220427,000000,7.33559,7.54801,7.33559,7.44888,45447.925972295,0
+GGT.US,D,20220428,000000,7.48665,7.56218,7.43047,7.48665,25519.772541788,0
+GGT.US,D,20220429,000000,7.37336,7.51025,7.35466,7.36392,39319.282634944,0
+GGT.US,D,20220502,000000,7.38279,7.52706,7.33559,7.39223,53557.309551755,0
+GGT.US,D,20220503,000000,7.33559,7.50552,7.3167,7.45832,51968.480480544,0
+GGT.US,D,20220504,000000,7.41112,7.70378,7.31964,7.70378,54280.756388846,0
+GGT.US,D,20220505,000000,7.66602,7.66602,7.50109,7.54329,45571.85463985,0
+GGT.US,D,20220506,000000,7.55273,7.59049,7.25063,7.25063,81766.440101413,0
+GGT.US,D,20220509,000000,7.15621,7.20342,6.84466,6.84466,94037.496628064,0
+GGT.US,D,20220510,000000,6.97684,7.16556,6.52367,6.58032,125743.11035377,0
+GGT.US,D,20220511,000000,6.51423,6.85411,6.37262,6.38205,86861.285323095,0
+GGT.US,D,20220512,000000,6.36318,6.41982,6.23101,6.25932,91954.012106016,0
+GGT.US,D,20220513,000000,6.4387,6.71249,6.4387,6.60864,35666.034990541,0
+GGT.US,D,20220516,000000,6.60864,6.85411,6.60864,6.8069,33713.893671713,0
+GGT.US,D,20220517,000000,7.08068,7.21541,6.94531,7.16566,34304.938086203,0
+GGT.US,D,20220518,000000,7.18454,7.25071,6.89498,6.99572,36215.769849179,0
+GGT.US,D,20220519,000000,6.95795,7.13705,6.93756,7.00525,35305.900401066,0
+GGT.US,D,20220520,000000,6.95795,7.11845,6.87299,6.96739,49942.19380506,0
+GGT.US,D,20220523,000000,6.96739,7.04292,6.91217,7.0146,26505.90578532,0
+GGT.US,D,20220524,000000,6.97684,7.07124,6.83522,6.90131,49555.578731065,0
+GGT.US,D,20220525,000000,6.84466,7.19397,6.84466,7.11505,40042.729472036,0
+GGT.US,D,20220526,000000,7.10901,7.32615,7.10901,7.23174,38922.075367141,0
+GGT.US,D,20220527,000000,7.3167,7.52441,7.3167,7.52441,35400.170925957,0
+GGT.US,D,20220531,000000,7.52441,7.66602,7.43945,7.61882,63484.31358868,0
+GGT.US,D,20220601,000000,7.56218,7.70378,7.47787,7.60938,27636.09286464,0
+GGT.US,D,20220602,000000,7.55273,7.70378,7.53385,7.62826,43215.091517554,0
+GGT.US,D,20220603,000000,7.61882,7.751,7.56218,7.65658,41208.930010304,0
+GGT.US,D,20220606,000000,7.72267,7.74495,7.54329,7.57161,55461.785998446,0
+GGT.US,D,20220607,000000,7.69434,7.69434,7.56218,7.66602,42596.507399162,0
+GGT.US,D,20220608,000000,7.64714,7.73221,7.57039,7.72267,43971.374155449,0
+GGT.US,D,20220609,000000,7.72267,7.77969,7.64714,7.67547,57793.127855603,0
+GGT.US,D,20220610,000000,7.61882,7.62826,7.41112,7.50552,87669.469710651,0
+GGT.US,D,20220613,000000,7.2695,7.50552,7.17528,7.2223,88091.039024212,0
+GGT.US,D,20220614,000000,7.1737,7.33895,7.10711,7.19314,41808.732024736,0
+GGT.US,D,20220615,000000,7.1251,7.24174,7.02789,7.24174,73637.481043272,0
+GGT.US,D,20220616,000000,7.02789,7.18342,6.746,6.746,64690.371239652,0
+GGT.US,D,20220617,000000,6.746,6.90152,6.56131,6.63907,58480.786926135,0
+GGT.US,D,20220621,000000,6.67795,7.19314,6.66823,6.83348,124675.20261018,0
+GGT.US,D,20220622,000000,6.70712,7.06677,6.70712,6.82376,40928.115031302,0
+GGT.US,D,20220623,000000,7.10565,7.13482,6.82425,6.94041,110213.9490159,0
+GGT.US,D,20220624,000000,6.99873,7.33895,6.99873,7.26118,62364.349017508,0
+GGT.US,D,20220627,000000,7.36811,7.47503,7.01817,7.25146,38495.101959488,0
+GGT.US,D,20220628,000000,7.19314,7.45559,7.18342,7.19314,41985.678429959,0
+GGT.US,D,20220629,000000,7.15426,7.28062,7.04733,7.11537,33931.530717812,0
+GGT.US,D,20220630,000000,7.04733,7.09593,6.96374,7.02789,13447.926796933,0
+GGT.US,D,20220701,000000,6.95985,7.13482,6.86818,7.11537,40630.8039202,0
+GGT.US,D,20220705,000000,7.16398,7.26118,6.95081,7.26118,26212.758169052,0
+GGT.US,D,20220706,000000,7.35839,7.42643,7.22706,7.40699,37265.735946458,0
+GGT.US,D,20220707,000000,7.57224,7.64388,7.29083,7.56252,46463.862743533,0
+GGT.US,D,20220708,000000,7.53335,7.58614,7.15426,7.15426,23529.756861953,0
+GGT.US,D,20220711,000000,7.14454,7.19081,7.07649,7.18342,43652.266665197,0
+GGT.US,D,20220712,000000,7.15426,7.21744,6.95985,6.99873,26987.413070987,0
+GGT.US,D,20220713,000000,6.96957,7.10565,6.80432,6.98901,58959.159475139,0
+GGT.US,D,20220714,000000,6.82376,7.05521,6.80432,6.93069,21625.525489468,0
+GGT.US,D,20220715,000000,6.93069,6.95985,6.73628,6.73628,41830.335946304,0
+GGT.US,D,20220718,000000,6.80432,6.96947,6.60991,6.67795,61321.188233229,0
+GGT.US,D,20220719,000000,6.68767,6.82376,6.57103,6.82376,65243.843135058,0
+GGT.US,D,20220720,000000,6.83348,6.93292,6.81239,6.88208,16825.339868714,0
+GGT.US,D,20220721,000000,6.8918,6.99873,6.87965,6.96957,16352.11111056,0
+GGT.US,D,20220722,000000,6.96957,7.00845,6.85788,6.86264,27790.873201679,0
+GGT.US,D,20220725,000000,6.85292,7.0764,6.85292,6.99873,16553.747711861,0
+GGT.US,D,20220726,000000,6.90152,6.97929,6.70712,6.70712,67203.627448717,0
+GGT.US,D,20220727,000000,6.78488,6.99873,6.70712,6.94041,37836.696730752,0
+GGT.US,D,20220728,000000,6.86264,7.03654,6.75329,6.85292,57720.534638579,0
+GGT.US,D,20220729,000000,6.87236,7.03761,6.87236,6.92097,48933.911109463,0
+GGT.US,D,20220801,000000,6.88208,7.05705,6.8433,6.96957,52300.007841376,0
+GGT.US,D,20220802,000000,6.88208,7.04733,6.87236,6.99873,27488.418299728,0
+GGT.US,D,20220803,000000,6.96957,7.09584,6.96072,6.99873,30274.295423817,0
+GGT.US,D,20220804,000000,7.00845,7.09593,6.93914,7.03761,38162.81307061,0
+GGT.US,D,20220805,000000,6.99873,7.13482,6.96276,7.05705,26678.785620017,0
+GGT.US,D,20220808,000000,7.07649,7.39542,7.07649,7.20286,57518.898037279,0
+GGT.US,D,20220809,000000,7.23202,7.2709,7.09243,7.1737,21968.101960045,0
+GGT.US,D,20220810,000000,7.49447,7.53326,7.32922,7.33895,22942.33594694,0
+GGT.US,D,20220811,000000,7.28062,7.48475,7.20286,7.20286,50138.586926416,0
+GGT.US,D,20220812,000000,7.24174,7.53335,7.20752,7.34867,35301.836600118,0
+GGT.US,D,20220815,000000,7.38755,7.53335,7.337,7.53335,27490.475816068,0
+GGT.US,D,20220816,000000,7.52363,7.62084,7.4658,7.49447,33979.882351797,0
+GGT.US,D,20220817,000000,7.43615,7.67916,7.43615,7.51391,30837.026142752,0
+GGT.US,D,20220818,000000,7.50419,7.72776,7.50419,7.58196,47630.4745082,0
+GGT.US,D,20220819,000000,7.58196,7.71804,7.45559,7.48475,64809.70718736,0
+GGT.US,D,20220822,000000,7.45559,7.57224,7.34954,7.39727,40931.201305811,0
+GGT.US,D,20220823,000000,7.35839,7.56252,7.30006,7.30006,26839.271894521,0
+GGT.US,D,20220824,000000,7.30978,7.52363,7.29034,7.29034,33552.947711288,0
+GGT.US,D,20220825,000000,7.30006,7.63931,7.16398,7.19314,55143.49542298,0
+GGT.US,D,20220826,000000,7.20286,7.47503,7.04733,7.04733,39030.056207836,0
+GGT.US,D,20220829,000000,6.8918,6.99873,6.87236,6.90152,48186.003919946,0
+GGT.US,D,20220830,000000,6.91125,7.08932,6.81404,6.83348,77752.513722872,0
+GGT.US,D,20220831,000000,6.93069,7.15426,6.87236,6.90152,45607.935946177,0
+GGT.US,D,20220901,000000,6.86264,7.15406,6.86264,7.03761,39366.460129393,0
+GGT.US,D,20220902,000000,7.05705,7.2641,7.05705,7.10565,24459.754247542,0
+GGT.US,D,20220906,000000,7.09593,7.26293,7.04733,7.15426,56532.318952345,0
+GGT.US,D,20220907,000000,7.13482,7.36811,7.13482,7.24174,28042.918953304,0
+GGT.US,D,20220908,000000,7.24174,7.49447,7.17379,7.49447,48779.597383978,0
+GGT.US,D,20220909,000000,7.53335,7.64028,7.35839,7.59168,56554.951632083,0
+GGT.US,D,20220912,000000,7.71804,7.71804,7.50419,7.61112,77191.840520277,0
+GGT.US,D,20220913,000000,7.53335,7.62084,7.30978,7.37783,45244.784312202,0
+GGT.US,D,20220914,000000,7.38755,7.65,7.14454,7.65,98131.184310421,0
+GGT.US,D,20220915,000000,7.58,7.71,7.47,7.51,60556,0
+GGT.US,D,20220916,000000,7.38,7.445,7.14,7.25,48237,0
+GGT.US,D,20220919,000000,7.13,7.2399,6.965,7,80583,0
+GGT.US,D,20220920,000000,6.95,7.03,6.86,6.86,44805,0
+GGT.US,D,20220921,000000,7,7.19,6.78,6.78,87943,0
+GGT.US,D,20220922,000000,6.78,6.95,6.48,6.58,131555,0
+GGT.US,D,20220923,000000,6.54,6.81,6.14,6.27,186880,0
+GGT.US,D,20220926,000000,6.05,6.78,5.93,6.07,169056,0
+GGT.US,D,20220927,000000,6.12,6.51,6.068,6.22,87998,0
+GGT.US,D,20220928,000000,6.15,6.38,6.15,6.3695,37162,0
+GGT.US,D,20220929,000000,6.31,6.35,6.06,6.09,63272,0
+GGT.US,D,20220930,000000,6.05,6.25,6.05,6.25,38945,0
+GGT.US,D,20221003,000000,6.2,6.34,6.15,6.25,56352,0
+GGT.US,D,20221004,000000,6.29,6.77,6.29,6.62,52073,0
+GGT.US,D,20221005,000000,6.38,6.58,6.32,6.5,58104,0
+GGT.US,D,20221006,000000,6.47,6.616,6.3933,6.54,22178,0
+GGT.US,D,20221007,000000,6.36,6.41,6.25,6.3,59932,0
+GGT.US,D,20221010,000000,6.3,6.3182,6.1,6.21,82252,0
+GGT.US,D,20221011,000000,6.14,6.27,6.135,6.23,26852,0
+GGT.US,D,20221012,000000,6.14,6.25,6.06,6.25,40614,0
+GGT.US,D,20221013,000000,6.05,6.21,6.02,6.19,27173,0
+GGT.US,D,20221014,000000,6.24,6.24,6.09,6.16,18776,0
+GGT.US,D,20221017,000000,6.12,6.2418,6.12,6.18,36650,0
+GGT.US,D,20221018,000000,6.3,6.43,6,6,43632,0
+GGT.US,D,20221019,000000,6.05,6.05,5.89,5.89,48871,0
+GGT.US,D,20221020,000000,5.9,5.955,5.79,5.87,53540,0
+GGT.US,D,20221021,000000,5.8,5.99,5.78,5.98,113195,0
+GGT.US,D,20221024,000000,6,6.24,5.8,5.85,43206,0
+GGT.US,D,20221025,000000,6,6.25,5.87,6.17,32558,0
+GGT.US,D,20221026,000000,6.15,6.2499,6.1488,6.16,29789,0
+GGT.US,D,20221027,000000,6.14,6.2,6.035,6.04,26300,0
+GGT.US,D,20221028,000000,6,6.24,6,6.2,21897,0
+GGT.US,D,20221031,000000,6.18,6.26,6.0404,6.11,36816,0
+GGT.US,D,20221101,000000,6.11,6.2,6.01,6.03,49287,0
+GGT.US,D,20221102,000000,6.03,6.2,5.89,5.95,70648,0
+GGT.US,D,20221103,000000,5.9,6.05,5.88,6.05,25846,0
+GGT.US,D,20221104,000000,6.01,6.02,5.88,5.91,41303,0
+GGT.US,D,20221107,000000,5.93,6.08,5.85,5.98,82462,0
+GGT.US,D,20221108,000000,6.01,6.0869,5.985,6.06,35946,0
+GGT.US,D,20221109,000000,5.99,6.08,5.99,6.05,13564,0
+GGT.US,D,20221110,000000,6.15,6.29,6.115,6.25,73619,0
+GGT.US,D,20221111,000000,6.26,6.4199,6.11,6.18,73154,0
+GGT.US,D,20221114,000000,6.36,6.4,6.2,6.25,86849,0
+GGT.US,D,20221115,000000,6.25,6.36,6.25,6.31,71244,0
+GGT.US,D,20221116,000000,6.28,6.37,6.13,6.21,104730,0
+GGT.US,D,20221117,000000,6.2,6.2755,6.1,6.12,59911,0
+GGT.US,D,20221118,000000,6.12,6.2197,6.07,6.07,58407,0
+GGT.US,D,20221121,000000,6.07,6.07,5.95,5.95,131669,0
+GGT.US,D,20221122,000000,5.95,6.0993,5.92,6.03,80153,0
+GGT.US,D,20221123,000000,6.13,6.13,6,6.04,41178,0
+GGT.US,D,20221125,000000,6.07,6.25,6.07,6.15,45756,0
+GGT.US,D,20221128,000000,6.13,6.28,6.12,6.15,76890,0
+GGT.US,D,20221129,000000,6.1,6.26,6.1,6.26,39051,0
+GGT.US,D,20221130,000000,6.27,6.46,6.21,6.46,99370,0
+GGT.US,D,20221201,000000,6.42,6.6229,6.3508,6.55,83993,0
+GGT.US,D,20221202,000000,6.53,6.7,6.4501,6.59,52484,0
+GGT.US,D,20221205,000000,6.59,6.6632,6.345,6.5,105287,0
+GGT.US,D,20221206,000000,6.37,6.6,6.36,6.45,120075,0
+GGT.US,D,20221207,000000,6.43,6.58,6.43,6.54,116899,0
+GGT.US,D,20221208,000000,6.45,6.48,6.22,6.22,76956,0
+GGT.US,D,20221209,000000,6.21,6.32,5.95,6.03,83278,0
+GGT.US,D,20221212,000000,5.97,6,5.86,5.95,86578,0
+GGT.US,D,20221213,000000,6.05,6.1899,6,6.04,41150,0
+GGT.US,D,20221214,000000,6.09,6.27,6.02,6.15,91404,0
+GGT.US,D,20221215,000000,6.03,6.0831,5.86,6,130167,0
+GGT.US,D,20221216,000000,6.15,6.1835,5.82,5.88,162101,0
+GGT.US,D,20221219,000000,5.9,6.07,5.78,5.86,138631,0
+GGT.US,D,20221220,000000,5.84,5.99,5.84,5.92,54610,0
+GGT.US,D,20221221,000000,5.9,6.02,5.9,5.9,46144,0
+GGT.US,D,20221222,000000,5.77,5.8799,5.52,5.72,170060,0
+GGT.US,D,20221223,000000,5.63,5.76,5.51,5.74,56587,0
+GGT.US,D,20221227,000000,5.73,5.85,5.5606,5.69,104077,0
+GGT.US,D,20221228,000000,5.65,5.8499,5.48,5.48,77620,0
+GGT.US,D,20221229,000000,5.43,5.48,5.1,5.17,169066,0
+GGT.US,D,20221230,000000,5.27,5.6694,5.21,5.35,118791,0
+GGT.US,D,20230103,000000,5.36,5.5,5.3001,5.44,37729,0
+GGT.US,D,20230104,000000,5.5,5.71,5.4579,5.67,42886,0
+GGT.US,D,20230105,000000,5.71,5.84,5.682,5.73,19011,0
+GGT.US,D,20230106,000000,5.71,5.8699,5.71,5.83,74717,0
+GGT.US,D,20230109,000000,5.85,5.9639,5.72,5.72,73885,0
+GGT.US,D,20230110,000000,5.68,5.82,5.61,5.62,89785,0
+GGT.US,D,20230111,000000,5.62,5.7099,5.53,5.55,104840,0
+GGT.US,D,20230112,000000,5.6,5.7022,5.55,5.6,78432,0
+GGT.US,D,20230113,000000,5.56,5.63,5.53,5.57,78135,0
+GGT.US,D,20230117,000000,5.6,5.7999,5.5701,5.72,56442,0
+GGT.US,D,20230118,000000,5.71,5.7828,5.68,5.7,29907,0
+GGT.US,D,20230119,000000,5.59,5.7,5.57,5.63,65725,0
+GGT.US,D,20230120,000000,5.6,5.71,5.6,5.63,51110,0
+GGT.US,D,20230123,000000,5.61,5.69,5.61,5.64,98199,0
+GGT.US,D,20230124,000000,5.69,5.8398,5.57,5.57,104609,0
+GGT.US,D,20230125,000000,5.68,5.83,5.565,5.65,101391,0
+GGT.US,D,20230126,000000,5.77,5.8285,5.64,5.65,48102,0
+GGT.US,D,20230127,000000,5.62,5.706,5.6,5.6,80189,0
+GGT.US,D,20230130,000000,5.65,5.67,5.5778,5.62,31583,0
+GGT.US,D,20230131,000000,5.63,5.71,5.5768,5.7,44885,0
+GGT.US,D,20230201,000000,5.7,5.87,5.65,5.87,89615,0
+GGT.US,D,20230202,000000,5.92,6.1499,5.885,5.97,99279,0
+GGT.US,D,20230203,000000,5.91,5.9724,5.72,5.75,88169,0
+GGT.US,D,20230206,000000,5.75,5.84,5.53,5.56,125475,0
+GGT.US,D,20230207,000000,5.58,5.62,5.53,5.6,55374,0
+GGT.US,D,20230208,000000,5.59,5.73,5.57,5.61,59429,0
+GGT.US,D,20230209,000000,5.61,5.68,5.54,5.56,56881,0
+GGT.US,D,20230210,000000,5.5,5.575,5.5,5.5,71361,0
+GGT.US,D,20230213,000000,5.6,5.6,5.5,5.5,57296,0
+GGT.US,D,20230214,000000,5.61,5.63,5.5208,5.61,47251,0
+GGT.US,D,20230215,000000,5.67,5.76,5.565,5.76,45852,0
+GGT.US,D,20230216,000000,5.71,5.79,5.64,5.72,64663,0
+GGT.US,D,20230217,000000,5.7,6,5.67,5.95,53590,0
+GGT.US,D,20230221,000000,5.8,5.8562,5.71,5.77,96752,0
+GGT.US,D,20230222,000000,5.73,5.7899,5.68,5.72,59052,0
+GGT.US,D,20230223,000000,5.84,5.84,5.75,5.78,40871,0
+GGT.US,D,20230224,000000,5.79,5.8,5.675,5.78,50013,0
+GGT.US,D,20230227,000000,5.78,5.85,5.7401,5.76,81328,0
+GGT.US,D,20230228,000000,5.76,5.97,5.7597,5.91,49799,0
+GGT.US,D,20230301,000000,5.78,5.98,5.75,5.94,72829,0
+GGT.US,D,20230302,000000,5.85,5.98,5.81,5.93,45816,0
+GGT.US,D,20230303,000000,5.94,6.0799,5.94,6.02,42756,0
+GGT.US,D,20230306,000000,6.1,6.1,5.97,6.01,87553,0
+GGT.US,D,20230307,000000,6.05,6.09,6,6.05,37491,0
+GGT.US,D,20230308,000000,6.05,6.0899,5.99,6.08,63748,0
+GGT.US,D,20230309,000000,6.1,6.1,5.95,5.98,43865,0
+GGT.US,D,20230310,000000,5.98,6.03,5.89,5.92,39037,0
+GGT.US,D,20230313,000000,5.79,5.91,5.75,5.83,82569,0
+GGT.US,D,20230314,000000,5.85,6.1,5.85,6.05,49013,0
+GGT.US,D,20230315,000000,6.03,6.05,5.9,5.98,95512,0
+GGT.US,D,20230316,000000,5.75,5.8,5.6803,5.73,79192,0
+GGT.US,D,20230317,000000,5.68,5.6984,5.4,5.4,60943,0
+GGT.US,D,20230320,000000,5.42,5.5299,5.4,5.44,64586,0
+GGT.US,D,20230321,000000,5.44,5.44,5.28,5.34,69312,0
+GGT.US,D,20230322,000000,5.34,5.77,5.34,5.54,97695,0
+GGT.US,D,20230323,000000,5.43,5.62,5.4,5.62,36091,0
+GGT.US,D,20230324,000000,5.72,5.82,5.6,5.68,94096,0
+GGT.US,D,20230327,000000,5.69,5.7849,5.64,5.65,77673,0
+GGT.US,D,20230328,000000,5.54,5.619,5.37,5.41,79058,0
+GGT.US,D,20230329,000000,5.47,5.63,5.42,5.5,21549,0
+GGT.US,D,20230330,000000,5.53,5.6788,5.48,5.54,32918,0
+GGT.US,D,20230331,000000,5.55,5.69,5.53,5.64,58184,0
+GGT.US,D,20230403,000000,5.61,5.77,5.61,5.73,49045,0
+GGT.US,D,20230404,000000,5.73,5.73,5.66,5.68,20507,0
+GGT.US,D,20230405,000000,5.73,5.76,5.64,5.65,28568,0
+GGT.US,D,20230406,000000,5.54,5.66,5.54,5.59,27397,0
+GGT.US,D,20230410,000000,5.58,5.76,5.57,5.76,33533,0
+GGT.US,D,20230411,000000,5.76,5.8,5.64,5.65,50637,0
+GGT.US,D,20230412,000000,5.68,5.7399,5.65,5.68,46998,0
+GGT.US,D,20230413,000000,5.7,5.75,5.65,5.69,56972,0
+GGT.US,D,20230414,000000,5.69,5.7499,5.61,5.64,46190,0
+GGT.US,D,20230417,000000,5.6526,5.6752,5.6001,5.63,26058,0
+GGT.US,D,20230418,000000,5.74,5.74,5.65,5.68,39780,0
+GGT.US,D,20230419,000000,5.66,5.69,5.6101,5.65,27359,0
+GGT.US,D,20230420,000000,5.65,5.6748,5.6,5.62,65895,0
+GGT.US,D,20230421,000000,5.59,5.61,5.57,5.59,14563,0
+GGT.US,D,20230424,000000,5.62,5.65,5.5904,5.63,44933,0
+GGT.US,D,20230425,000000,5.63,5.648,5.58,5.6,35940,0
+GGT.US,D,20230426,000000,5.58,5.69,5.56,5.68,34616,0
+GGT.US,D,20230427,000000,5.64,5.7389,5.61,5.72,20383,0
+GGT.US,D,20230428,000000,5.71,5.7599,5.68,5.68,28085,0
+GGT.US,D,20230501,000000,5.63,5.79,5.63,5.67,87456,0
+GGT.US,D,20230502,000000,5.68,5.68,5.5501,5.57,41202,0
+GGT.US,D,20230503,000000,5.55,5.68,5.55,5.68,26278,0
+GGT.US,D,20230504,000000,5.62,5.67,5.54,5.57,66844,0
+GGT.US,D,20230505,000000,5.58,5.65,5.57,5.6,33870,0
+GGT.US,D,20230508,000000,5.6,5.67,5.5699,5.6,42555,0
+GGT.US,D,20230509,000000,5.56,5.75,5.56,5.58,31920,0
+GGT.US,D,20230510,000000,5.58,5.67,5.57,5.67,37662,0
+GGT.US,D,20230511,000000,5.73,5.73,5.58,5.6,35782,0
+GGT.US,D,20230512,000000,5.58,5.66,5.58,5.62,57536,0
+GGT.US,D,20230515,000000,5.61,5.74,5.61,5.74,19193,0
+GGT.US,D,20230516,000000,5.74,5.88,5.7001,5.77,30672,0
+GGT.US,D,20230517,000000,5.75,5.87,5.72,5.81,23168,0
+GGT.US,D,20230518,000000,5.9,6.01,5.82,6.01,68684,0
+GGT.US,D,20230519,000000,6.05,6.15,5.9101,6.14,63099,0
+GGT.US,D,20230522,000000,6.07,6.13,5.96,5.99,47666,0
+GGT.US,D,20230523,000000,5.91,6.03,5.91,5.96,23483,0
+GGT.US,D,20230524,000000,5.87,6.0299,5.765,5.87,37339,0
+GGT.US,D,20230525,000000,5.87,5.9999,5.87,5.97,26541,0
+GGT.US,D,20230526,000000,5.89,6,5.89,5.94,43915,0
+GGT.US,D,20230530,000000,5.94,6.04,5.92,5.92,40709,0
+GGT.US,D,20230531,000000,5.92,6.04,5.92,5.98,40381,0
+GGT.US,D,20230601,000000,5.98,6.07,5.95,6.06,57316,0
+GGT.US,D,20230602,000000,6.02,6.07,6,6.02,49607,0
+GGT.US,D,20230605,000000,6.02,6.07,6,6.015,49003,0
+GGT.US,D,20230606,000000,6,6.1,6,6.09,33218,0
+GGT.US,D,20230607,000000,6.04,6.1581,6.02,6.1,47765,0
+GGT.US,D,20230608,000000,6.06,6.2,6.0501,6.19,33825,0
+GGT.US,D,20230609,000000,6.16,6.24,6.11,6.22,15913,0
+GGT.US,D,20230612,000000,6.25,6.41,6.2,6.41,97591,0
+GGT.US,D,20230613,000000,6.45,6.5299,6.3395,6.39,89914,0
+GGT.US,D,20230614,000000,6.17,6.32,6.1299,6.23,46064,0
+GGT.US,D,20230615,000000,6.22,6.3999,6.22,6.25,42795,0
+GGT.US,D,20230616,000000,6.3,6.42,6.3,6.4,66418,0
+GGT.US,D,20230620,000000,6.44,6.44,6.2,6.28,58332,0
+GGT.US,D,20230621,000000,6.21,6.64,6.19,6.56,78633,0
+GGT.US,D,20230622,000000,6.46,6.76,6.3,6.71,63986,0
+GGT.US,D,20230623,000000,6.87,6.9,6.689,6.78,94444,0
+GGT.US,D,20230626,000000,6.73,7,6.7,6.77,64375,0
+GGT.US,D,20230627,000000,6.77,6.99,6.5,6.9,176990,0
+GGT.US,D,20230628,000000,6.88,6.9099,6.58,6.58,85657,0
+GGT.US,D,20230629,000000,6.73,6.7799,6.52,6.62,18933,0
+GGT.US,D,20230630,000000,6.64,6.69,6.53,6.575,18476,0
+GGT.US,D,20230703,000000,6.69,6.69,6.5,6.54,25883,0
+GGT.US,D,20230705,000000,6.69,6.69,6.55,6.63,21625,0
+GGT.US,D,20230706,000000,6.56,6.67,6.5,6.64,33102,0
+GGT.US,D,20230707,000000,6.59,6.79,6.54,6.59,46842,0
+GGT.US,D,20230710,000000,6.59,6.75,6.5472,6.66,28128,0
+GGT.US,D,20230711,000000,6.73,6.78,6.62,6.78,37853,0
+GGT.US,D,20230712,000000,6.78,6.78,6.6014,6.65,53927,0
+GGT.US,D,20230713,000000,6.68,6.7991,6.66,6.7,54168,0
+GGT.US,D,20230714,000000,6.7,6.77,6.66,6.68,47569,0
+GGT.US,D,20230717,000000,6.8,6.8,6.66,6.7,50838,0
+GGT.US,D,20230718,000000,6.67,6.76,6.66,6.74,39512,0
+GGT.US,D,20230719,000000,6.75,6.78,6.6801,6.76,25864,0
+GGT.US,D,20230720,000000,6.76,6.77,6.625,6.7,54363,0
+GGT.US,D,20230721,000000,6.67,6.72,6.66,6.67,25063,0
+GGT.US,D,20230724,000000,6.62,6.69,6.6,6.63,27290,0
+GGT.US,D,20230725,000000,6.65,6.69,6.62,6.65,34815,0
+GGT.US,D,20230726,000000,6.61,6.67,6.57,6.62,25916,0
+GGT.US,D,20230727,000000,6.6,6.7099,6.45,6.48,43301,0
+GGT.US,D,20230728,000000,6.48,6.674,6.3299,6.52,85933,0
+GGT.US,D,20230731,000000,6.53,6.6799,6.38,6.5,46692,0
+GGT.US,D,20230801,000000,6.58,6.63,6.4,6.41,51944,0
+GGT.US,D,20230802,000000,6.4,6.4,6.25,6.3,80751,0
+GGT.US,D,20230803,000000,6.25,6.34,6.195,6.25,57176,0
+GGT.US,D,20230804,000000,6.25,6.3231,6.22,6.24,41163,0
+GGT.US,D,20230807,000000,6.21,6.31,6.21,6.28,26696,0
+GGT.US,D,20230808,000000,6.25,6.3134,6.25,6.31,14574,0
+GGT.US,D,20230809,000000,6.31,6.36,6.3,6.31,26436,0
+GGT.US,D,20230810,000000,6.31,6.4,6.29,6.3,24732,0
+GGT.US,D,20230811,000000,6.29,6.3296,6.26,6.27,32316,0
+GGT.US,D,20230814,000000,6.25,6.32,6.24,6.26,28955,0
+GGT.US,D,20230815,000000,6.25,6.28,6.15,6.17,36907,0
+GGT.US,D,20230816,000000,6.15,6.2,6.03,6.03,51958,0
+GGT.US,D,20230817,000000,6.04,6.08,6.02,6.04,66910,0
+GGT.US,D,20230818,000000,6,6.16,5.82,5.91,133581,0
+GGT.US,D,20230821,000000,5.9,5.9858,5.84,5.9174,41001,0
+GGT.US,D,20230822,000000,5.9,5.92,5.87,5.9,20464,0
+GGT.US,D,20230823,000000,5.89,5.9597,5.8872,5.89,43833,0
+GGT.US,D,20230824,000000,5.9,5.9,5.78,5.79,51044,0
+GGT.US,D,20230825,000000,5.77,5.94,5.77,5.9,59235,0
+GGT.US,D,20230828,000000,5.98,6.03,5.955,6.03,49047,0
+GGT.US,D,20230829,000000,6.04,6.32,6.01,6.3,46133,0
+GGT.US,D,20230830,000000,6.3,6.31,6.1801,6.26,50029,0
+GGT.US,D,20230831,000000,6.43,6.46,6.2401,6.37,52348,0
+GGT.US,D,20230901,000000,6.5,6.5577,6.418,6.52,38600,0
+GGT.US,D,20230905,000000,6.49,6.5,6.38,6.4,33905,0
+GGT.US,D,20230906,000000,6.39,6.4799,6.38,6.43,29220,0
+GGT.US,D,20230907,000000,6.48,6.52,6.21,6.3,82505,0
+GGT.US,D,20230908,000000,6.2,6.4399,6.2,6.34,60294,0
+GGT.US,D,20230911,000000,6.32,6.65,6.32,6.56,148876,0
+GGT.US,D,20230912,000000,6.55,6.56,6.45,6.52,68202,0
+GGT.US,D,20230913,000000,6.52,6.56,6.45,6.52,80648,0
+GGT.US,D,20230914,000000,6.3,6.48,6.09,6.09,49076,0
+GGT.US,D,20230915,000000,6.05,6.205,6,6.03,58578,0
+GGT.US,D,20230918,000000,6.02,6.07,5.87,5.91,48202,0
+GGT.US,D,20230919,000000,5.91,5.97,5.85,5.85,50848,0
+GGT.US,D,20230920,000000,5.86,6.28,5.86,6.06,87428,0
+GGT.US,D,20230921,000000,5.91,6.28,5.9,6.12,42275,0
+GGT.US,D,20230922,000000,6.3,6.38,6.083,6.38,113164,0
+GGT.US,D,20230925,000000,6.31,6.4,6.25,6.3,133833,0
+GGT.US,D,20230926,000000,6.37,6.37,6.1701,6.25,56087,0
+GGT.US,D,20230927,000000,6.21,6.27,6.15,6.2,58627,0
+GGT.US,D,20230928,000000,6.15,6.2503,5.76,5.82,102289,0
+GGT.US,D,20230929,000000,5.96,6.0399,5.85,5.89,42407,0
+GGT.US,D,20231002,000000,5.87,5.92,5.76,5.76,60121,0
+GGT.US,D,20231003,000000,5.75,5.785,5.51,5.67,67028,0
+GGT.US,D,20231004,000000,5.79,5.94,5.6286,5.9,59685,0
+GGT.US,D,20231005,000000,5.98,6,5.8001,5.86,21232,0
+GGT.US,D,20231006,000000,5.85,6.0499,5.8154,5.97,42991,0
+GGT.US,D,20231009,000000,6,6.04,5.8913,5.96,31137,0
+GGT.US,D,20231010,000000,5.96,6.04,5.91,5.92,47330,0
+GGT.US,D,20231011,000000,5.94,6.24,5.905,6.13,29775,0
+GGT.US,D,20231012,000000,6.13,6.13,5.9099,5.92,12380,0
+GGT.US,D,20231013,000000,5.93,5.99,5.76,5.86,35038,0
+GGT.US,D,20231016,000000,5.87,5.87,5.73,5.77,48644,0
+GGT.US,D,20231017,000000,5.75,5.86,5.71,5.76,21982,0
+GGT.US,D,20231018,000000,5.71,5.89,5.66,5.71,49338,0
+GGT.US,D,20231019,000000,5.7,5.8,5.56,5.63,39473,0
+GGT.US,D,20231020,000000,5.52,5.68,5.5,5.51,42417,0
+GGT.US,D,20231023,000000,5.51,5.75,5.41,5.47,50651,0
+GGT.US,D,20231024,000000,5.43,5.59,5.17,5.24,105685,0
+GGT.US,D,20231025,000000,5.24,5.3599,5.13,5.18,30606,0
+GGT.US,D,20231026,000000,5.19,5.2367,4.99,5.05,59992,0
+GGT.US,D,20231027,000000,5.04,5.11,4.76,4.7693,120006,0
+GGT.US,D,20231030,000000,4.77,4.9599,4.64,4.64,88871,0
+GGT.US,D,20231031,000000,4.63,4.83,4.53,4.6,85008,0
+GGT.US,D,20231101,000000,4.63,4.8299,4.3889,4.46,88924,0
+GGT.US,D,20231102,000000,4.52,4.82,4.52,4.78,97042,0
+GGT.US,D,20231103,000000,4.85,5,4.72,4.81,170634,0
+GGT.US,D,20231106,000000,4.88,4.925,4.71,4.76,56681,0
+GGT.US,D,20231107,000000,4.77,4.83,4.74,4.79,52618,0
+GGT.US,D,20231108,000000,4.75,4.845,4.59,4.59,78982,0
+GGT.US,D,20231109,000000,4.6,4.69,4.32,4.36,100573,0
+GGT.US,D,20231110,000000,4.36,4.62,4.36,4.58,52305,0
+GGT.US,D,20231113,000000,4.56,4.65,4.53,4.53,39253,0
+GGT.US,D,20231114,000000,4.59,4.77,4.59,4.77,50371,0
+GGT.US,D,20231115,000000,4.8799,4.8799,4.74,4.81,24216,0
+GGT.US,D,20231116,000000,4.82,4.97,4.8,4.8,54153,0
+GGT.US,D,20231117,000000,4.86,5.0396,4.8,4.97,71864,0
+GGT.US,D,20231120,000000,4.97,5.18,4.91,5.09,38445,0
+GGT.US,D,20231121,000000,5.12,5.5,5.12,5.37,70022,0
+GGT.US,D,20231122,000000,5.25,5.48,5.1798,5.34,80822,0
+GGT.US,D,20231124,000000,5.32,5.32,5.2003,5.26,37841,0
+GGT.US,D,20231127,000000,5.19,5.2916,5.07,5.09,70556,0
+GGT.US,D,20231128,000000,5.16,5.32,5.0609,5.31,59770,0
+GGT.US,D,20231129,000000,5.32,5.3601,5.2,5.29,46776,0
+GGT.US,D,20231130,000000,5.36,5.5,5.33,5.42,30905,0
+GGT.US,D,20231201,000000,5.41,6,5.41,5.91,88894,0
+GGT.US,D,20231204,000000,5.78,6.06,5.7,5.97,65167,0
+GGT.US,D,20231205,000000,5.99,6.19,5.87,6.18,55411,0
+GGT.US,D,20231206,000000,6.16,6.17,6.0595,6.13,52092,0
+GGT.US,D,20231207,000000,6.11,6.2,6.0454,6.07,36610,0
+GGT.US,D,20231208,000000,6.04,6.14,5.67,5.68,108053,0
+GGT.US,D,20231211,000000,5.74,5.86,5.69,5.77,70067,0
+GGT.US,D,20231212,000000,5.87,5.9121,5.8,5.87,40623,0
+GGT.US,D,20231213,000000,5.94,5.97,5.77,5.9,58660,0
+GGT.US,D,20231214,000000,5.7,5.8435,5.53,5.63,70689,0
+GGT.US,D,20231215,000000,5.63,5.63,5.41,5.5,58812,0
+GGT.US,D,20231218,000000,5.47,5.49,5.2801,5.3,83014,0
+GGT.US,D,20231219,000000,5.3,5.35,5.2415,5.33,69599,0
+GGT.US,D,20231220,000000,5.32,5.87,5.32,5.54,124691,0
+GGT.US,D,20231221,000000,5.6,5.75,5.5674,5.72,55949,0
+GGT.US,D,20231222,000000,6,6,5.73,5.91,121543,0
+GGT.US,D,20231226,000000,5.86,6.25,5.86,5.89,118128,0
+GGT.US,D,20231227,000000,5.9,6,5.7805,5.86,47640,0
+GGT.US,D,20231228,000000,5.84,5.9499,5.66,5.66,68368,0
+GGT.US,D,20231229,000000,5.63,5.8,5.63,5.67,44816,0
+GGT.US,D,20240102,000000,5.55,5.7082,5.32,5.48,68620,0
+GGT.US,D,20240103,000000,5.43,5.5796,5.37,5.52,51426,0
+GGT.US,D,20240104,000000,5.49,5.78,5.49,5.59,84317,0
+GGT.US,D,20240105,000000,5.52,5.7,5.5,5.58,29111,0
+GGT.US,D,20240108,000000,5.54,5.7098,5.44,5.48,73517,0
+GGT.US,D,20240109,000000,5.43,5.5397,5.31,5.45,130405,0
+GGT.US,D,20240110,000000,5.45,5.53,5.35,5.53,42112,0
+GGT.US,D,20240111,000000,5.64,5.64,5.4187,5.53,38854,0
+GGT.US,D,20240112,000000,5.48,5.55,5.4589,5.5,14236,0
+GGT.US,D,20240116,000000,5.55,5.6,5.4732,5.53,58746,0
+GGT.US,D,20240117,000000,5.46,5.51,5.42,5.43,26190,0
+GGT.US,D,20240118,000000,5.44,5.54,5.34,5.4,57530,0
+GGT.US,D,20240119,000000,5.44,5.46,5.32,5.41,36610,0
+GGT.US,D,20240122,000000,5.41,5.55,5.41,5.5,43453,0
+GGT.US,D,20240123,000000,5.53,5.6786,5.49,5.5,57365,0
+GGT.US,D,20240124,000000,5.55,5.56,5.418,5.42,48943,0
+GGT.US,D,20240125,000000,5.441,5.4899,5.3971,5.4,37718,0
+GGT.US,D,20240126,000000,5.39,5.47,5.3754,5.43,35511,0
+GGT.US,D,20240129,000000,5.37,5.51,5.37,5.51,42719,0
+GGT.US,D,20240130,000000,5.51,5.53,5.47,5.48,54662,0
+GGT.US,D,20240131,000000,5.42,5.5241,5.41,5.41,40368,0
+GGT.US,D,20240201,000000,5.43,5.55,5.43,5.52,32745,0
+GGT.US,D,20240202,000000,5.51,5.5399,5.47,5.49,32528,0
+GGT.US,D,20240205,000000,5.43,5.46,5.37,5.42,32868,0
+GGT.US,D,20240206,000000,5.4,5.47,5.38,5.39,18561,0
+GGT.US,D,20240207,000000,5.42,5.45,5.4,5.41,24460,0
+GGT.US,D,20240208,000000,5.41,5.42,5.38,5.41,39359,0
+GGT.US,D,20240209,000000,5.43,5.45,5.38,5.39,26380,0
+GGT.US,D,20240212,000000,5.43,5.45,5.4,5.44,39853,0
+GGT.US,D,20240213,000000,5.37,5.4297,5.26,5.27,45888,0
+GGT.US,D,20240214,000000,5.22,5.47,5.22,5.35,66160,0
+GGT.US,D,20240215,000000,5.4,5.45,5.35,5.39,60777,0
+GGT.US,D,20240216,000000,5.42,5.45,5.3,5.435,88768,0
+GGT.US,D,20240220,000000,5.41,5.4443,5.3601,5.42,106908,0
+GGT.US,D,20240221,000000,5.4005,5.5,5.385,5.42,56470,0
+GGT.US,D,20240222,000000,5.43,5.53,5.4201,5.49,58655,0
+GGT.US,D,20240223,000000,5.51,5.59,5.48,5.56,87905,0
+GGT.US,D,20240226,000000,5.57,5.58,5.4675,5.56,52011,0
+GGT.US,D,20240227,000000,5.56,5.6,5.55,5.55,51521,0
+GGT.US,D,20240228,000000,5.6245,5.6245,5.5501,5.595,67908,0
+GGT.US,D,20240229,000000,5.6,5.62,5.58,5.59,96234,0
+GGT.US,D,20240301,000000,5.63,5.78,5.59,5.74,60656,0
+GGT.US,D,20240304,000000,5.78,5.81,5.7,5.78,43550,0
+GGT.US,D,20240305,000000,5.77,5.77,5.7,5.75,57612,0
+GGT.US,D,20240306,000000,5.75,5.86,5.75,5.85,67406,0
+GGT.US,D,20240307,000000,5.84,5.88,5.8,5.83,76538,0
+GGT.US,D,20240308,000000,5.85,5.9,5.81,5.88,68568,0
+GGT.US,D,20240311,000000,5.89,5.98,5.88,5.98,119049,0
+GGT.US,D,20240312,000000,5.99,6.12,5.96,6.11,158842,0
+GGT.US,D,20240313,000000,5.78,5.84,5.6561,5.69,103773,0
+GGT.US,D,20240314,000000,5.65,5.67,5.58,5.66,49916,0
+GGT.US,D,20240315,000000,5.68,5.68,5.6,5.63,19137,0
+GGT.US,D,20240318,000000,5.55,5.63,5.5183,5.56,82223,0
+GGT.US,D,20240319,000000,5.55,5.63,5.55,5.6,88252,0
+GGT.US,D,20240320,000000,5.56,5.65,5.51,5.65,81974,0
+GGT.US,D,20240321,000000,5.83,5.91,5.7236,5.9,169045,0
+GGT.US,D,20240322,000000,5.88,5.88,5.72,5.74,45778,0
+GGT.US,D,20240325,000000,5.75,5.8099,5.7,5.73,32763,0
+GGT.US,D,20240326,000000,5.7,5.71,5.64,5.64,47853,0
+GGT.US,D,20240327,000000,5.66,5.68,5.6,5.66,31989,0
+GGT.US,D,20240328,000000,5.66,5.68,5.63,5.66,24357,0
+GGT.US,D,20240401,000000,5.56,5.6999,5.52,5.52,111459,0
+GGT.US,D,20240402,000000,5.57,5.58,5.45,5.47,65229,0
+GGT.US,D,20240403,000000,5.47,5.57,5.47,5.56,20438,0
+GGT.US,D,20240404,000000,5.61,5.67,5.61,5.67,46197,0
+GGT.US,D,20240405,000000,5.62,5.6786,5.605,5.6501,12972,0
+GGT.US,D,20240408,000000,5.7,5.7,5.67,5.7,27964,0
+GGT.US,D,20240409,000000,5.71,5.73,5.59,5.59,47639,0
+GGT.US,D,20240410,000000,5.48,5.5999,5.48,5.53,41278,0
+GGT.US,D,20240411,000000,5.53,5.58,5.41,5.43,130952,0
+GGT.US,D,20240412,000000,5.44,5.47,5.37,5.38,82413,0
+GGT.US,D,20240415,000000,5.28,5.37,5.28,5.28,86561,0
+GGT.US,D,20240416,000000,5.25,5.44,5.25,5.3,19618,0
+GGT.US,D,20240417,000000,5.28,5.3,5.27,5.27,42113,0
+GGT.US,D,20240418,000000,5.3815,5.3815,5.27,5.28,25897,0
+GGT.US,D,20240419,000000,5.37,5.37,5.2969,5.2969,42021,0
+GGT.US,D,20240422,000000,5.35,5.35,5.2745,5.29,23058,0
+GGT.US,D,20240423,000000,5.33,5.43,5.28,5.43,98753,0
+GGT.US,D,20240424,000000,5.44,5.5,5.43,5.48,24431,0
+GGT.US,D,20240425,000000,5.44,5.46,5.32,5.41,49960,0
+GGT.US,D,20240426,000000,5.405,5.46,5.405,5.41,20918,0
+GGT.US,D,20240429,000000,5.48,5.48,5.4017,5.47,31098,0
+GGT.US,D,20240430,000000,5.48,5.53,5.4356,5.46,20831,0
+GGT.US,D,20240501,000000,5.45,5.45,5.3801,5.42,35090,0
+GGT.US,D,20240502,000000,5.44,5.47,5.42,5.44,16842,0
+GGT.US,D,20240503,000000,5.5,5.55,5.4901,5.52,26436,0
+GGT.US,D,20240506,000000,5.53,5.61,5.5027,5.55,28382,0
+GGT.US,D,20240507,000000,5.56,5.605,5.5162,5.55,24345,0
+GGT.US,D,20240508,000000,5.54,5.5799,5.5,5.51,25173,0
+GGT.US,D,20240509,000000,5.5,5.63,5.5,5.58,40770,0
+GGT.US,D,20240510,000000,5.6,5.6399,5.5445,5.58,24318,0
+GGT.US,D,20240513,000000,5.59,5.63,5.55,5.57,22492,0
+GGT.US,D,20240514,000000,5.62,5.67,5.5701,5.61,23965,0
+GGT.US,D,20240515,000000,5.66,5.72,5.6167,5.71,36473,0
+GGT.US,D,20240516,000000,5.75,5.9,5.6658,5.7,128953,0
+GGT.US,D,20240517,000000,5.79,5.8599,5.7,5.71,57517,0
+GGT.US,D,20240520,000000,5.8,5.8901,5.75,5.79,42872,0
+GGT.US,D,20240521,000000,5.85,5.9,5.78,5.89,50639,0
+GGT.US,D,20240522,000000,5.84,5.9,5.79,5.83,72028,0
+GGT.US,D,20240523,000000,5.8,5.8899,5.7,5.8,34913,0
+GGT.US,D,20240524,000000,5.82,5.9,5.81,5.84,60007,0
+GGT.US,D,20240528,000000,5.9,5.9,5.64,5.69,56839,0
+GGT.US,D,20240529,000000,5.68,5.7899,5.53,5.61,68040,0
+GGT.US,D,20240530,000000,5.59,5.79,5.53,5.56,69393,0
+GGT.US,D,20240531,000000,5.56,5.63,5.54,5.59,53469,0
+GGT.US,D,20240603,000000,5.59,5.84,5.5884,5.74,117345,0
+GGT.US,D,20240604,000000,5.71,5.8036,5.7,5.76,58106,0
+GGT.US,D,20240605,000000,5.75,5.855,5.75,5.81,80238,0
+GGT.US,D,20240606,000000,5.85,5.85,5.77,5.78,56975,0
+GGT.US,D,20240607,000000,5.74,5.81,5.74,5.78,69244,0
+GGT.US,D,20240610,000000,5.88,5.9,5.735,5.89,119743,0
+GGT.US,D,20240611,000000,5.88,5.97,5.84,5.97,109022,0
+GGT.US,D,20240612,000000,5.9,5.98,5.9,5.95,120392,0
+GGT.US,D,20240613,000000,5.71,5.76,5.65,5.66,71103,0
+GGT.US,D,20240614,000000,5.56,5.61,5.49,5.5,61360,0
+GGT.US,D,20240617,000000,5.5,5.625,5.5,5.55,44660,0
+GGT.US,D,20240618,000000,5.53,5.5382,5.5,5.5,66734,0
+GGT.US,D,20240620,000000,5.39,5.42,5.26,5.35,251681,0
+GGT.US,D,20240621,000000,5.63,5.63,5.4101,5.46,440209,0
+GGT.US,D,20240624,000000,5.5,5.51,5.46,5.48,43700,0
+GGT.US,D,20240625,000000,5.43,5.51,5.43,5.47,487615,0
+GGT.US,D,20240626,000000,5.42,5.4499,5.4,5.41,325312,0
+GGT.US,D,20240627,000000,5.35,5.42,5.31,5.42,70616,0
+GGT.US,D,20240628,000000,5.39,5.41,5.32,5.36,207125,0
+GGT.US,D,20240701,000000,5.37,5.43,5.3029,5.4,96141,0
+GGT.US,D,20240702,000000,5.4,5.484,5.31,5.32,81086,0
+GGT.US,D,20240703,000000,5.32,5.34,5.25,5.25,120014,0
+GGT.US,D,20240705,000000,5.22,5.2506,5.2,5.2,119600,0
+GGT.US,D,20240708,000000,5.2,5.2,5.08,5.09,157105,0
+GGT.US,D,20240709,000000,5.08,5.1,5.08,5.095,65766,0
+GGT.US,D,20240710,000000,5.1,5.1,5.08,5.1,82121,0
+GGT.US,D,20240711,000000,5.1,5.1198,5.06,5.06,132972,0
+GGT.US,D,20240712,000000,5.07,5.09,5.03,5.04,153881,0
+GGT.US,D,20240715,000000,5.01,5.09,5.01,5.04,111431,0
+GGT.US,D,20240716,000000,5.04,5.11,5.04,5.0972,91946,0
+GGT.US,D,20240717,000000,5.08,5.11,5.0374,5.07,103163,0
+GGT.US,D,20240718,000000,5.06,5.09,5.05,5.06,109798,0
+GGT.US,D,20240719,000000,5.07,5.095,5.05,5.095,109210,0
+GGT.US,D,20240722,000000,5.08,5.08,5.02,5.06,178906,0
+GGT.US,D,20240723,000000,5.06,5.08,5.01,5.02,137613,0
+GGT.US,D,20240724,000000,5.02,5.03,5,5.01,67603,0
+GGT.US,D,20240725,000000,5,5.05,5,5.03,301264,0
+GGT.US,D,20240726,000000,5.01,5.0499,4.94,4.94,545507,0
+GGT.US,D,20240729,000000,4.98,5.07,4.96,5.05,98702,0
+GGT.US,D,20240730,000000,5.01,5.07,5,5.01,126470,0
+GGT.US,D,20240731,000000,5.03,5.07,5.03,5.03,34938,0
+GGT.US,D,20240801,000000,5.03,5.08,5,5.005,69331,0
+GGT.US,D,20240802,000000,5.05,5.05,4.9866,4.99,56960,0
+GGT.US,D,20240805,000000,4.89,4.9149,4.85,4.85,98287,0
+GGT.US,D,20240806,000000,4.9,5.0199,4.9,4.91,44859,0
+GGT.US,D,20240807,000000,4.93,5.01,4.9101,4.92,42453,0
+GGT.US,D,20240808,000000,4.9,4.98,4.9,4.94,77207,0
+GGT.US,D,20240809,000000,4.95,4.97,4.81,4.9,48357,0
+GGT.US,D,20240812,000000,4.94,4.97,4.88,4.89,45496,0
+GGT.US,D,20240813,000000,4.9,4.9401,4.89,4.9,57504,0
+GGT.US,D,20240814,000000,4.9,4.93,4.83,4.83,53635,0
+GGT.US,D,20240815,000000,4.84,4.91,4.6801,4.73,159546,0
+GGT.US,D,20240816,000000,4.77,4.85,4.75,4.79,95114,0
+GGT.US,D,20240819,000000,4.82,4.94,4.8,4.925,43614,0
+GGT.US,D,20240820,000000,4.9,4.98,4.9,4.94,24167,0
+GGT.US,D,20240821,000000,4.92,4.9855,4.92,4.92,50525,0
+GGT.US,D,20240822,000000,4.95,4.97,4.92,4.925,33036,0
+GGT.US,D,20240823,000000,4.96,5.01,4.94,5,123827,0
+GGT.US,D,20240826,000000,5.05,5.1,5.02,5.06,155324,0
+GGT.US,D,20240827,000000,5.07,5.15,5.07,5.13,91361,0
+GGT.US,D,20240828,000000,5.14,5.14,5.1,5.1,111111,0
+GGT.US,D,20240829,000000,5.1,5.15,5.1,5.12,57194,0
+GGT.US,D,20240830,000000,5.15,5.15,5.06,5.065,69580,0
+GGT.US,D,20240903,000000,5.08,5.0999,5.07,5.085,45249,0
+GGT.US,D,20240904,000000,5.06,5.08,5.045,5.0499,104415,0
+GGT.US,D,20240905,000000,5.03,5.0799,5.03,5.07,39608,0
+GGT.US,D,20240906,000000,5.06,5.1,5.0501,5.08,70117,0
+GGT.US,D,20240909,000000,5.1,5.1237,5.0915,5.1,71248,0
+GGT.US,D,20240910,000000,5.11,5.12,5.05,5.08,60929,0
+GGT.US,D,20240911,000000,5.14,5.14,5.04,5.095,107723,0
+GGT.US,D,20240912,000000,5.1,5.11,5.09,5.1,95249,0
+GGT.US,D,20240913,000000,5.1,5.1099,5.07,5.07,180252,0
+GGT.US,D,20240916,000000,4.9,4.92,4.89,4.9,56153,0
+GGT.US,D,20240917,000000,4.86,4.8901,4.84,4.84,85694,0
+GGT.US,D,20240918,000000,4.84,4.86,4.82,4.84,80682,0
+GGT.US,D,20240919,000000,4.89,4.9194,4.8686,4.885,72093,0
+GGT.US,D,20240920,000000,4.92,5.01,4.885,5.01,138257,0
+GGT.US,D,20240923,000000,5.08,5.12,5.01,5.02,253176,0
+GGT.US,D,20240924,000000,5.02,5.05,4.97,4.975,80428,0
+GGT.US,D,20240925,000000,4.99,5,4.9,4.92,63856,0
+GGT.US,D,20240926,000000,4.96,4.98,4.9401,4.95,60377,0
+GGT.US,D,20240927,000000,4.95,4.9731,4.9,4.9,70766,0
+GGT.US,D,20240930,000000,4.9109,4.9499,4.9,4.93,41396,0
+GGT.US,D,20241001,000000,4.95,4.95,4.9,4.93,41683,0
+GGT.US,D,20241002,000000,4.92,4.93,4.8801,4.89,63160,0
+GGT.US,D,20241003,000000,4.95,4.95,4.8715,4.9,48729,0
+GGT.US,D,20241004,000000,4.88,4.93,4.88,4.8999,97333,0
+GGT.US,D,20241007,000000,4.9,4.9,4.85,4.85,62254,0
+GGT.US,D,20241008,000000,4.86,4.86,4.83,4.84,28336,0
+GGT.US,D,20241009,000000,4.81,4.83,4.73,4.765,183361,0
+GGT.US,D,20241010,000000,4.72,4.8,4.715,4.73,107490,0
+GGT.US,D,20241011,000000,4.7,4.759,4.7,4.73,70998,0
+GGT.US,D,20241014,000000,4.72,4.76,4.72,4.74,56294,0
+GGT.US,D,20241015,000000,4.76,4.79,4.72,4.7205,81312,0
+GGT.US,D,20241016,000000,4.72,4.79,4.72,4.7458,43620,0
+GGT.US,D,20241017,000000,4.75,4.76,4.7301,4.75,34707,0
+GGT.US,D,20241018,000000,4.73,4.78,4.7,4.7,69412,0
+GGT.US,D,20241021,000000,4.77,4.77,4.6839,4.71,65852,0
+GGT.US,D,20241022,000000,4.75,4.75,4.65,4.68,71545,0
+GGT.US,D,20241023,000000,4.66,4.6801,4.56,4.57,64403,0
+GGT.US,D,20241024,000000,4.6,4.6495,4.585,4.59,44369,0
+GGT.US,D,20241025,000000,4.62,4.69,4.61,4.625,57355,0
+GGT.US,D,20241028,000000,4.61,4.67,4.61,4.64,52766,0
+GGT.US,D,20241029,000000,4.64,4.64,4.63,4.63,41188,0
+GGT.US,D,20241030,000000,4.65,4.67,4.63,4.635,37448,0
+GGT.US,D,20241031,000000,4.67,4.67,4.59,4.595,35334,0
+GGT.US,D,20241101,000000,4.58,4.63,4.58,4.59,44634,0
+GGT.US,D,20241104,000000,4.61,4.7171,4.6,4.68,173234,0
+GGT.US,D,20241105,000000,4.66,4.72,4.66,4.7,42939,0
+GGT.US,D,20241106,000000,4.76,4.77,4.7,4.74,56483,0
+GGT.US,D,20241107,000000,4.75,4.81,4.75,4.8001,37881,0
+GGT.US,D,20241108,000000,4.85,4.85,4.8,4.83,52909,0
+GGT.US,D,20241111,000000,4.85,4.86,4.83,4.83,54499,0
+GGT.US,D,20241112,000000,4.85,4.85,4.8,4.81,74171,0
+GGT.US,D,20241113,000000,4.816709,4.816709,4.75,4.7503,59106,0
+GGT.US,D,20241114,000000,4.75,4.79,4.75,4.78,37325,0
+GGT.US,D,20241115,000000,4.8,4.8,4.75,4.76,44991,0
+GGT.US,D,20241118,000000,4.79,4.79,4.75,4.7799,71904,0
+GGT.US,D,20241119,000000,4.7691,4.84,4.7691,4.825,126042,0
+GGT.US,D,20241120,000000,4.8222,4.85,4.78,4.83,67786,0
+GGT.US,D,20241121,000000,4.8441,4.85,4.81,4.83,76701,0
+GGT.US,D,20241122,000000,4.835,4.85,4.81,4.84,96598,0
+GGT.US,D,20241125,000000,4.85,4.89,4.85,4.88,74377,0
+GGT.US,D,20241126,000000,4.9255,4.93,4.9,4.91,65681,0
+GGT.US,D,20241127,000000,4.94,4.97,4.93,4.96,78120,0
+GGT.US,D,20241129,000000,5,5,4.9701,4.99,39285,0
+GGT.US,D,20241202,000000,5,5.08,5,5.07,143965,0
+GGT.US,D,20241203,000000,5.05,5.08,5.03,5.03,129453,0
+GGT.US,D,20241204,000000,5.05,5.0696,5.04,5.05,132714,0
+GGT.US,D,20241205,000000,5.05,5.0618,5.03,5.04,136678,0
+GGT.US,D,20241206,000000,5.05,5.13,5.05,5.12,173945,0
+GGT.US,D,20241209,000000,5.1,5.1064,5.06,5.09,95066,0
+GGT.US,D,20241210,000000,5.1,5.11,5.08,5.1,105285,0
+GGT.US,D,20241211,000000,5.0812,5.12,5.08,5.09,321565,0
+GGT.US,D,20241212,000000,5.09,5.1,5.03,5.05,208643,0
+GGT.US,D,20241213,000000,4.7916,4.84,4.76,4.79,167539,0
+GGT.US,D,20241216,000000,4.8115,4.82,4.64,4.66,236278,0
+GGT.US,D,20241217,000000,4.66,4.6601,4.65,4.65,82543,0
+GGT.US,D,20241218,000000,4.6827,4.72,4.65,4.67,155033,0
+GGT.US,D,20241219,000000,4.6926,4.74,4.6105,4.66,195348,0
+GGT.US,D,20241220,000000,4.732,4.92,4.66,4.84,258834,0
+GGT.US,D,20241223,000000,4.8443,4.93,4.78,4.79,88147,0
+GGT.US,D,20241224,000000,4.7572,4.79,4.7572,4.76,47875,0
+GGT.US,D,20241226,000000,4.78,4.84,4.59,4.61,184429,0
+GGT.US,D,20241227,000000,4.5984,4.6,4.56,4.58,81743,0
+GGT.US,D,20241230,000000,4.57,4.5757,4.45,4.46,222115,0
+GGT.US,D,20241231,000000,4.5,4.51,4.46,4.46,106475,0
+GGT.US,D,20250102,000000,4.45,4.53,4.45,4.49,84589,0
+GGT.US,D,20250103,000000,4.5798,4.58,4.5069,4.5685,31911,0
+GGT.US,D,20250106,000000,4.595,4.62,4.575,4.59,67928,0
+GGT.US,D,20250107,000000,4.6001,4.63,4.6,4.625,46010,0
+GGT.US,D,20250108,000000,4.6178,4.6299,4.58,4.6162,52632,0
+GGT.US,D,20250110,000000,4.59,4.66,4.52,4.62,104968,0
+GGT.US,D,20250113,000000,4.6,4.64,4.5834,4.63,80591,0
+GGT.US,D,20250114,000000,4.6301,4.6969,4.63,4.66,90185,0
+GGT.US,D,20250115,000000,4.68,4.75,4.66,4.72,42126,0
+GGT.US,D,20250116,000000,4.71,4.753,4.71,4.71,32457,0
+GGT.US,D,20250117,000000,4.7353,4.7659,4.69,4.69,48547,0
+GGT.US,D,20250121,000000,4.7199,4.7675,4.68,4.7,72182,0
+GGT.US,D,20250122,000000,4.7193,4.79,4.71,4.76,66012,0
+GGT.US,D,20250123,000000,4.785,4.82,4.76,4.81,57792,0
+GGT.US,D,20250124,000000,4.83,4.84,4.81,4.835,21153,0
+GGT.US,D,20250127,000000,4.8311,4.9408,4.82,4.87,70661,0
+GGT.US,D,20250128,000000,4.9,4.9499,4.8801,4.905,51816,0
+GGT.US,D,20250129,000000,4.9052,4.91,4.8626,4.87,41871,0
+GGT.US,D,20250130,000000,4.8748,4.9,4.86,4.89,41293,0
+GGT.US,D,20250131,000000,4.8979,4.908,4.85,4.89,54693,0
+GGT.US,D,20250203,000000,4.85,4.89,4.8101,4.875,90387,0
+GGT.US,D,20250204,000000,4.8497,4.89,4.8201,4.87,82192,0
+GGT.US,D,20250205,000000,4.8542,4.9,4.8542,4.8989,94384,0
+GGT.US,D,20250206,000000,4.9,4.94,4.8935,4.9,73877,0
+GGT.US,D,20250207,000000,4.88,4.9,4.81,4.81,123289,0
+GGT.US,D,20250210,000000,4.8716,4.9,4.81,4.85,59630,0
+GGT.US,D,20250211,000000,4.848,4.85,4.82,4.83,75179,0
+GGT.US,D,20250212,000000,4.8306,4.85,4.81,4.82,31927,0
+GGT.US,D,20250213,000000,4.86,4.87,4.81,4.81,107785,0
+GGT.US,D,20250214,000000,4.825,4.84,4.78,4.81,54101,0
+GGT.US,D,20250218,000000,4.81,4.8153,4.79,4.79,64246,0
+GGT.US,D,20250219,000000,4.7989,4.8,4.79,4.8,49622,0
+GGT.US,D,20250220,000000,4.7976,4.7999,4.77,4.7797,60001,0
+GGT.US,D,20250221,000000,4.78,4.8,4.75,4.79,113145,0
+GGT.US,D,20250224,000000,4.805,4.81,4.7703,4.79,121560,0
+GGT.US,D,20250225,000000,4.8078,4.8078,4.78,4.7999,94153,0
+GGT.US,D,20250226,000000,4.8018,4.82,4.79,4.8,96152,0
+GGT.US,D,20250227,000000,4.805,4.82,4.79,4.795,63748,0
+GGT.US,D,20250228,000000,4.795,4.8,4.79,4.79,66482,0
+GGT.US,D,20250303,000000,4.83,4.86,4.8,4.8,130843,0
+GGT.US,D,20250304,000000,4.79,4.8,4.78,4.79,150062,0
+GGT.US,D,20250305,000000,4.7891,4.8,4.78,4.79,71511,0
+GGT.US,D,20250306,000000,4.8,4.8152,4.78,4.8,61190,0
+GGT.US,D,20250307,000000,4.7907,4.8199,4.7811,4.8,134229,0
+GGT.US,D,20250310,000000,4.7933,4.8,4.74,4.7568,150832,0
+GGT.US,D,20250311,000000,4.8,4.8399,4.73,4.802,142739,0
+GGT.US,D,20250312,000000,4.82,4.85,4.81,4.85,105879,0
+GGT.US,D,20250313,000000,4.85,4.87,4.85,4.8609,84194,0
+GGT.US,D,20250314,000000,4.895,4.91,4.86,4.9,262192,0
+GGT.US,D,20250317,000000,4.7296,4.8249,4.66,4.77,195682,0
+GGT.US,D,20250318,000000,4.76,4.79,4.6159,4.67,188811,0
+GGT.US,D,20250319,000000,4.7038,4.7117,4.6517,4.6899,49647,0
+GGT.US,D,20250320,000000,4.674,4.688,4.65,4.68,56279,0
+GGT.US,D,20250321,000000,4.69,4.78,4.6401,4.78,136469,0
+GGT.US,D,20250324,000000,4.8459,4.94,4.69,4.755,318038,0
+GGT.US,D,20250325,000000,4.78,4.8,4.75,4.79,58830,0
+GGT.US,D,20250326,000000,4.79,4.8,4.7,4.72,88398,0
+GGT.US,D,20250327,000000,4.7725,4.79,4.7,4.72,42108,0
+GGT.US,D,20250328,000000,4.75,4.76,4.56,4.67,178453,0
+GGT.US,D,20250331,000000,4.6086,4.6629,4.6,4.63,85559,0
+GGT.US,D,20250401,000000,4.675,4.675,4.6,4.64,59713,0
+GGT.US,D,20250402,000000,4.7049,4.716132,4.6101,4.64,71268,0
+GGT.US,D,20250403,000000,4.583,4.59,4.4963,4.51,160120,0
+GGT.US,D,20250404,000000,4.515,4.52,4.21,4.32,306531,0
+GGT.US,D,20250407,000000,4.25,4.2579,4,4.16,312191,0
+GGT.US,D,20250408,000000,4.2968,4.319,4.12,4.14,99158,0
+GGT.US,D,20250409,000000,4.0942,4.28,4.061,4.25,305007,0
+GGT.US,D,20250410,000000,4.25,4.35,4.2,4.28,91756,0
+GGT.US,D,20250411,000000,4.2749,4.38,4.24,4.3256,74719,0
+GGT.US,D,20250414,000000,4.366,4.53,4.36,4.47,35833,0
+GGT.US,D,20250415,000000,4.55,4.59,4.411,4.47,104722,0
+GGT.US,D,20250416,000000,4.42,4.55,4.41,4.42,109544,0
+GGT.US,D,20250417,000000,4.47,4.5495,4.43,4.51,28641,0
+GGT.US,D,20250421,000000,4.51,4.51,4.41,4.43,61535,0
+GGT.US,D,20250422,000000,4.4997,4.66,4.43,4.63,131838,0
+GGT.US,D,20250423,000000,4.7336,4.76,4.638,4.66,156512,0
+GGT.US,D,20250424,000000,4.76,4.76,4.66,4.67,117519,0
+GGT.US,D,20250425,000000,4.67,4.7399,4.67,4.69,116471,0
+GGT.US,D,20250428,000000,4.7,4.72,4.51,4.52,180947,0
+GGT.US,D,20250429,000000,4.62,4.62,4.52,4.52,111274,0
+GGT.US,D,20250430,000000,4.5,4.5038,4.44,4.48,104932,0
+GGT.US,D,20250501,000000,4.5415,4.5629,4.43,4.45,97958,0
+GGT.US,D,20250502,000000,4.495,4.52,4.45,4.46,77097,0
+GGT.US,D,20250505,000000,4.495,4.51,4.4,4.4,75889,0
+GGT.US,D,20250506,000000,4.4335,4.4335,4.38,4.38,91527,0
+GGT.US,D,20250507,000000,4.43,4.43,4.35,4.35,115896,0
+GGT.US,D,20250508,000000,4.43,4.44,4.32,4.32,210377,0
+GGT.US,D,20250509,000000,4.3313,4.336175,4.27,4.27,149615,0
+GGT.US,D,20250512,000000,4.3558,4.41,4.3,4.31,380173,0
+GGT.US,D,20250513,000000,4.3499,4.35,4.31,4.32,515273,0
+GGT.US,D,20250514,000000,4.33,4.4,4.31,4.33,241487,0
+GGT.US,D,20250515,000000,4.22,4.25,4.19,4.19,255360,0
+GGT.US,D,20250516,000000,4.2,4.2,4.15,4.19,253719,0
+GGT.US,D,20250519,000000,4.18,4.2,4.07,4.14,460399,0
+GGT.US,D,20250520,000000,4.11,4.19,4.11,4.15,358038,0
+GGT.US,D,20250521,000000,4.15,4.1741,4.07,4.1,326650,0
+GGT.US,D,20250522,000000,4.1799,4.1799,4.076,4.09,397440,0
+GGT.US,D,20250523,000000,4.13,4.13,4.0903,4.13,165495,0
+GGT.US,D,20250527,000000,4.12,4.16,4.1,4.13,305967,0
+GGT.US,D,20250528,000000,4.1326,4.14,4.04,4.05,756802,0
+GGT.US,D,20250529,000000,4.0752,4.0752,4.04,4.05,144487,0
+GGT.US,D,20250530,000000,4.02,4.05,3.98,4.02,327132,0
+GGT.US,D,20250602,000000,4.07,4.11,4.02,4.11,196720,0
+GGT.US,D,20250603,000000,4.0788,4.13,4.055,4.08,381518,0
+GGT.US,D,20250604,000000,4.1024,4.13,4.05,4.06,213337,0
+GGT.US,D,20250605,000000,4.0848,4.09,4.03,4.04,218199,0
+GGT.US,D,20250606,000000,4.03,4.04,4,4.02,273437,0
+GGT.US,D,20250609,000000,4.06,4.06,4.01,4.03,225872,0
+GGT.US,D,20250610,000000,4.04,4.05,4.03,4.04,209038,0
+GGT.US,D,20250611,000000,4.05,4.0992,4.03,4.07,170677,0
+GGT.US,D,20250612,000000,4.1,4.1,4.06,4.065,104734,0
+GGT.US,D,20250613,000000,4.02,4.04,3.95,3.98,265840,0
+GGT.US,D,20250616,000000,3.99,4,3.95,3.96,169867,0
+GGT.US,D,20250617,000000,3.96,3.96,3.75,3.9,245272,0
+GGT.US,D,20250618,000000,3.92,3.92,3.88,3.9,150305,0
+GGT.US,D,20250620,000000,3.92,3.96,3.902,3.94,196725,0
+GGT.US,D,20250623,000000,3.9411,3.97,3.92,3.97,223407,0
+GGT.US,D,20250624,000000,3.985,4.04,3.98,4.04,125639,0
+GGT.US,D,20250625,000000,4.04,4.07,4.0176,4.06,104620,0
+GGT.US,D,20250626,000000,4.05,4.1,4.05,4.07,110110,0
+GGT.US,D,20250627,000000,4.09,4.14,4.08,4.14,102909,0
+GGT.US,D,20250630,000000,4.1153,4.15,4.11,4.13,221088,0
+GGT.US,D,20250701,000000,4.1317,4.19,4.13,4.19,105803,0
+GGT.US,D,20250702,000000,4.17,4.23,4.17,4.225,185697,0
+GGT.US,D,20250703,000000,4.25,4.27,4.2411,4.26,65580,0
+GGT.US,D,20250707,000000,4.27,4.27,4.25,4.26,114788,0
+GGT.US,D,20250708,000000,4.27,4.28,4.25,4.26,86839,0
+GGT.US,D,20250709,000000,4.28,4.28,4.25,4.26,72623,0
+GGT.US,D,20250710,000000,4.27,4.35,4.26,4.3,86106,0
+GGT.US,D,20250711,000000,4.29,4.3,4.2267,4.28,89940,0
+GGT.US,D,20250714,000000,4.29,4.31,4.28,4.31,80400,0
+GGT.US,D,20250715,000000,4.31,4.33,4.28,4.31,117250,0
+GGT.US,D,20250716,000000,4.34,4.34,4.28,4.29,111624,0
+GGT.US,D,20250717,000000,4.21,4.22,4.18,4.21,215375,0
+GGT.US,D,20250718,000000,4.2307,4.25,4.2,4.25,175656,0
+GGT.US,D,20250721,000000,4.27,4.32,4.25,4.26,197648,0
+GGT.US,D,20250722,000000,4.29,4.32,4.26,4.27,139789,0
+GGT.US,D,20250723,000000,4.2985,4.32,4.26,4.27,162410,0
+GGT.US,D,20250724,000000,4.285,4.31,4.28,4.28,193012,0
+GGT.US,D,20250725,000000,4.32,4.32,4.27,4.27,140411,0
+GGT.US,D,20250728,000000,4.2701,4.3,4.24,4.25,149846,0
+GGT.US,D,20250729,000000,4.26,4.29,4.19,4.19,151279,0
+GGT.US,D,20250730,000000,4.23,4.25,4.2,4.25,152516,0
+GGT.US,D,20250731,000000,4.2733,4.2748,4.21,4.21,106037,0
+GGT.US,D,20250801,000000,4.18,4.257,4.15,4.17,87408,0
+GGT.US,D,20250804,000000,4.2,4.29,4.17,4.26,192289,0
+GGT.US,D,20250805,000000,4.27,4.2701,4.2,4.21,102951,0
+GGT.US,D,20250806,000000,4.22,4.24,4.17,4.21,178687,0
+GGT.US,D,20250807,000000,4.2164,4.25,4.18,4.2,108637,0
+GGT.US,D,20250808,000000,4.221,4.2567,4.18,4.21,104987,0
+GGT.US,D,20250811,000000,4.225,4.2426,4.2,4.23,128091,0
+GGT.US,D,20250812,000000,4.26,4.28,4.25,4.25,115465,0
+GGT.US,D,20250813,000000,4.265,4.29,4.24,4.27,175184,0
+GGT.US,D,20250814,000000,4.27,4.2896,4.21,4.25,142827,0
+GGT.US,D,20250815,000000,4.2007,4.24,4.18,4.22,151912,0
+GGT.US,D,20250818,000000,4.22,4.23,4.18,4.2,90850,0
+GGT.US,D,20250819,000000,4.22,4.2375,4.17,4.17,102958,0
+GGT.US,D,20250820,000000,4.2,4.2138,4.16,4.19,85245,0
+GGT.US,D,20250821,000000,4.175,4.25,4.1724,4.22,184859,0
+GGT.US,D,20250822,000000,4.2323,4.28,4.21,4.24,190620,0
+GGT.US,D,20250825,000000,4.24,4.28,4.2,4.28,172156,0
+GGT.US,D,20250826,000000,4.28,4.28,4.24,4.24,139677,0
+GGT.US,D,20250827,000000,4.25,4.2681,4.24,4.24,102760,0
+GGT.US,D,20250828,000000,4.2553,4.27,4.24,4.25,163451,0
+GGT.US,D,20250829,000000,4.2699,4.28,4.25,4.27,122655,0
+GGT.US,D,20250902,000000,4.26,4.27,4.24,4.26,207158,0
+GGT.US,D,20250903,000000,4.27,4.2865,4.25,4.26,203053,0
+GGT.US,D,20250904,000000,4.2625,4.3248,4.26,4.29,254093,0
+GGT.US,D,20250905,000000,4.3108,4.32,4.25,4.27,254489,0
+GGT.US,D,20250908,000000,4.28,4.32,4.26,4.3,208133,0
+GGT.US,D,20250909,000000,4.3,4.31,4.28,4.3,157902,0
+GGT.US,D,20250910,000000,4.3231,4.3231,4.27,4.3,125265,0
+GGT.US,D,20250911,000000,4.3,4.35,4.29,4.35,175083,0
+GGT.US,D,20250912,000000,4.3402,4.35,4.31,4.35,285755,0
+GGT.US,D,20250915,000000,4.35,4.39,4.35,4.36,352343,0
+GGT.US,D,20250916,000000,4.28,4.31,4.24,4.24,209874,0
+GGT.US,D,20250917,000000,4.3,4.3,4.22,4.22,196516,0
+GGT.US,D,20250918,000000,4.2819,4.2819,4.22,4.23,69134,0
+GGT.US,D,20250919,000000,4.2362,4.25,4.23,4.24,153132,0
+GGT.US,D,20250922,000000,4.25,4.3,4.24,4.3,177566,0
+GGT.US,D,20250923,000000,4.3,4.32,4.28,4.29,251582,0
+GGT.US,D,20250924,000000,4.305,4.34,4.27,4.33,233929,0
+GGT.US,D,20250925,000000,4.29,4.3035,4.23,4.23,192951,0
+GGT.US,D,20250926,000000,4.23,4.25,4.23,4.24,130121,0
+GGT.US,D,20250929,000000,4.2616,4.29,4.25,4.28,135989,0
+GGT.US,D,20250930,000000,4.3,4.31,4.27,4.3,133870,0
+GGT.US,D,20251001,000000,4.3073,4.3073,4.24,4.24,258537,0
+GGT.US,D,20251002,000000,4.261,4.27,4.22,4.23,236960,0
+GGT.US,D,20251003,000000,4.25,4.26,4.23,4.24,202038,0
+GGT.US,D,20251006,000000,4.27,4.28,4.24,4.27,248536,0
+GGT.US,D,20251007,000000,4.28,4.31,4.24,4.24,165917,0
+GGT.US,D,20251008,000000,4.255,4.28,4.23,4.23,196084,0
+GGT.US,D,20251009,000000,4.25,4.26,4.19,4.19,371843,0
+GGT.US,D,20251010,000000,4.2184,4.2199,4.12,4.13,343316,0
+GGT.US,D,20251013,000000,4.2167,4.2296,4.08,4.1,265553,0
+GGT.US,D,20251014,000000,4.05,4.0899,4.05,4.05,264273,0
+GGT.US,D,20251015,000000,4.06,4.17,4.05,4.16,218392,0
+GGT.US,D,20251016,000000,4.17,4.1716,4.05,4.06,158512,0
+GGT.US,D,20251017,000000,4.02,4.04,4,4.01,309954,0
+GGT.US,D,20251020,000000,4.02,4.03,3.99,4,289262,0
+GGT.US,D,20251021,000000,4,4.0098,3.99,3.99,119738,0
+GGT.US,D,20251022,000000,3.99,4.05,3.93,3.93,223124,0
+GGT.US,D,20251023,000000,3.94,3.98,3.94,3.98,194578,0
+GGT.US,D,20251024,000000,4,4.01,3.98,4.005,281815,0
+GGT.US,D,20251027,000000,4.0919,4.0919,4.025,4.04,126878,0
+GGT.US,D,20251028,000000,4.0456,4.05,4.02,4.03,95043,0
+GGT.US,D,20251029,000000,4.035,4.039,4,4.03,152680,0
+GGT.US,D,20251030,000000,4.02,4.04,4,4.03,107399,0
+GGT.US,D,20251031,000000,4.03,4.0301,4.02,4.02,132915,0
+GGT.US,D,20251103,000000,4.04,4.08,4.02,4.07,95251,0
+GGT.US,D,20251104,000000,4.05,4.09,4.02,4.06,144297,0
+GGT.US,D,20251105,000000,4.07,4.08,4.04,4.05,79131,0
+GGT.US,D,20251106,000000,4.055,4.07,4.03,4.05,131490,0
+GGT.US,D,20251107,000000,4.05,4.07,4.02,4.045,267297,0
+GGT.US,D,20251110,000000,4.0599,4.11,4.04,4.07,180951,0
+GGT.US,D,20251111,000000,4.139,4.16,4.11,4.16,142392,0
+GGT.US,D,20251112,000000,4.18,4.2,4.17,4.18,220835,0
+GGT.US,D,20251113,000000,4.09,4.11,4.03,4.03,339035,0
+GGT.US,D,20251114,000000,4.04,4.05,4.0101,4.05,119786,0
+GGT.US,D,20251117,000000,4.04,4.05,4.02,4.02,191525,0
+GGT.US,D,20251118,000000,4.0116,4.0225,3.87,3.9199,508273,0
+GGT.US,D,20251119,000000,3.91,3.96,3.9,3.94,245208,0
+GGT.US,D,20251120,000000,4.0099,4.03,3.96,4,256079,0
+GGT.US,D,20251121,000000,3.9999,4.03,3.9736,3.99,220022,0
+GGT.US,D,20251124,000000,4,4.05,3.99,4,88814,0
+GGT.US,D,20251125,000000,4.0156,4.05,4.01,4.05,186402,0
+GGT.US,D,20251126,000000,4.0773,4.1,4.05,4.09,207714,0
+GGT.US,D,20251128,000000,4.0675,4.14,4.0675,4.14,68842,0
+GGT.US,D,20251201,000000,4.1335,4.17,4.13,4.16,250881,0
+GGT.US,D,20251202,000000,4.15,4.16,4.12,4.15,150506,0
+GGT.US,D,20251203,000000,4.15,4.16,4.12,4.13,150258,0
+GGT.US,D,20251204,000000,4.14,4.14,4.11,4.13,116266,0
+GGT.US,D,20251205,000000,4.14,4.17,4.14,4.16,99495,0
+GGT.US,D,20251208,000000,4.165,4.18,4.16,4.18,191422,0
+GGT.US,D,20251209,000000,4.18,4.2,4.1647,4.18,288560,0
+GGT.US,D,20251210,000000,4.1743,4.2,4.164,4.2,244287,0
+GGT.US,D,20251211,000000,4.2,4.32,4.1806,4.32,536618,0
+GGT.US,D,20251212,000000,4.2656,4.28,4.17,4.2,229768,0
+GGT.US,D,20251215,000000,4.1711,4.18,4.15,4.16,201592,0
+GGT.US,D,20251216,000000,4.19,4.19,4.11,4.15,142831,0
+GGT.US,D,20251217,000000,4.2,4.2,4.07,4.07,105190,0
+GGT.US,D,20251218,000000,4.13,4.2,4.1101,4.2,221218,0
+GGT.US,D,20251219,000000,4.21,4.24,4.14,4.19,374392,0
+GGT.US,D,20251222,000000,4.2,4.2,4.11,4.11,223939,0
+GGT.US,D,20251223,000000,4.1155,4.16,4.1155,4.15,96742,0
+GGT.US,D,20251224,000000,4.141,4.15,4.13,4.13,111313,0
+GGT.US,D,20251226,000000,4.16,4.16,4.06,4.1,160832,0
+GGT.US,D,20251229,000000,4.08,4.1799,4.06,4.16,230047,0
+GGT.US,D,20251230,000000,4.172,4.23,4.16,4.23,227527,0
+GGT.US,D,20251231,000000,4.2153,4.23,4.19,4.2,127516,0
+GGT.US,D,20260102,000000,4.2184,4.25,4.18,4.2,273756,0
+GGT.US,D,20260105,000000,4.201,4.24,4.18,4.18,236778,0
+GGT.US,D,20260106,000000,4.215,4.22,4.185,4.22,211297,0
+GGT.US,D,20260107,000000,4.2025,4.21,4.19,4.21,182224,0
+GGT.US,D,20260108,000000,4.21,4.2286,4.19,4.215,105866,0
+GGT.US,D,20260109,000000,4.2378,4.2399,4.18,4.18,420467,0
+GGT.US,D,20260112,000000,4.2,4.23,4.2,4.23,218449,0
+GGT.US,D,20260113,000000,4.23,4.25,4.21,4.23,228188,0
+GGT.US,D,20260114,000000,4.2292,4.24,4.18,4.2,366774,0
+GGT.US,D,20260115,000000,4.165,4.19,4.12,4.19,156382,0
+GGT.US,D,20260116,000000,4.21,4.22,4.1723,4.2,145593,0
+GGT.US,D,20260120,000000,4.1792,4.2,4.16,4.2,134658,0
+GGT.US,D,20260121,000000,4.215,4.27,4.21,4.27,206642,0
+GGT.US,D,20260122,000000,4.245,4.25,4.19,4.2,351068,0
+GGT.US,D,20260123,000000,4.2499,4.25,4.17,4.19,293224,0
+GGT.US,D,20260126,000000,4.2349,4.2349,4.19,4.23,173418,0
+GGT.US,D,20260127,000000,4.22,4.229,4.18,4.18,252306,0
+GGT.US,D,20260128,000000,4.2,4.23,4.19,4.22,189311,0
+GGT.US,D,20260129,000000,4.205,4.2199,4.17,4.18,185247,0
+GGT.US,D,20260130,000000,4.19,4.208,4.15,4.2,226858,0
+GGT.US,D,20260202,000000,4.2162,4.2162,4.19,4.2,238184,0
+GGT.US,D,20260203,000000,4.2153,4.255,4.21,4.25,214232,0
+GGT.US,D,20260204,000000,4.25,4.25,4.22,4.22,193235,0
+GGT.US,D,20260205,000000,4.215,4.22,4.18,4.19,347501,0
+GGT.US,D,20260206,000000,4.21,4.27,4.18,4.18,677781,0
+GGT.US,D,20260209,000000,4.19,4.2199,4.18,4.195,334939,0
+GGT.US,D,20260210,000000,4.21,4.22,4.18,4.19,389570,0
+GGT.US,D,20260211,000000,4.23,4.3,4.2,4.3,373620,0
+GGT.US,D,20260212,000000,4.2093,4.2519,4.16,4.18,424586,0
+GGT.US,D,20260213,000000,4.19,4.1951,4.05,4.05,478492,0
+GGT.US,D,20260217,000000,4.06,4.065,4.02,4.04,392578,0
+GGT.US,D,20260218,000000,4.0873,4.09,4.06,4.08,198808,0
diff --git a/daily/us/nyse stocks/1/gpja.us.txt b/daily/us/nyse stocks/1/gpja.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..47db4555d66ec2c77bafc91813efb4f7e12e9d69
--- /dev/null
+++ b/daily/us/nyse stocks/1/gpja.us.txt	
@@ -0,0 +1,2111 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GPJA.US,D,20170926,000000,22.105,22.174,22.035,22.149,665769,0
+GPJA.US,D,20170927,000000,22.114,22.174,22.035,22.157,600177,0
+GPJA.US,D,20170928,000000,22.139,22.184,22.11,22.174,387224,0
+GPJA.US,D,20170929,000000,22.174,22.227,22.13,22.184,536125,0
+GPJA.US,D,20171002,000000,22.166,22.166,22.114,22.114,164916,0
+GPJA.US,D,20171003,000000,22.105,22.105,22.043,22.049,151976,0
+GPJA.US,D,20171004,000000,22.087,22.105,22.049,22.059,140542,0
+GPJA.US,D,20171005,000000,22.043,22.095,22.043,22.069,178979,0
+GPJA.US,D,20171006,000000,22.059,22.059,21.9,21.955,154321,0
+GPJA.US,D,20171009,000000,21.98,21.98,21.796,21.869,124142,0
+GPJA.US,D,20171010,000000,21.92,21.963,21.91,21.939,102904,0
+GPJA.US,D,20171011,000000,21.989,22.043,21.945,22.043,117960,0
+GPJA.US,D,20171012,000000,22.049,22.049,22.009,22.043,94876,0
+GPJA.US,D,20171013,000000,22.059,22.105,22.043,22.095,63596,0
+GPJA.US,D,20171016,000000,22.104,22.104,21.989,22.079,93901,0
+GPJA.US,D,20171017,000000,22.059,22.095,21.999,22.087,118907,0
+GPJA.US,D,20171018,000000,22.059,22.087,21.97,21.97,96964,0
+GPJA.US,D,20171019,000000,22.059,22.079,21.98,21.989,140375,0
+GPJA.US,D,20171020,000000,22.035,22.035,21.85,21.883,360445,0
+GPJA.US,D,20171023,000000,21.97,21.97,21.84,21.9,237871,0
+GPJA.US,D,20171024,000000,21.97,22.059,21.91,22.049,370618,0
+GPJA.US,D,20171025,000000,22.059,22.059,21.82,21.82,384714,0
+GPJA.US,D,20171026,000000,21.963,21.989,21.796,21.955,172895,0
+GPJA.US,D,20171027,000000,21.93,22.059,21.922,21.989,89050,0
+GPJA.US,D,20171030,000000,22.059,22.079,21.989,22.017,212794,0
+GPJA.US,D,20171031,000000,22.105,22.13,22.017,22.059,183254,0
+GPJA.US,D,20171101,000000,22.059,22.139,22.059,22.087,217419,0
+GPJA.US,D,20171102,000000,22.13,22.139,22.027,22.079,90853,0
+GPJA.US,D,20171103,000000,22.13,22.149,22.082,22.13,79691,0
+GPJA.US,D,20171106,000000,22.149,22.194,22.059,22.059,263145,0
+GPJA.US,D,20171107,000000,22.166,22.184,22.105,22.149,104427,0
+GPJA.US,D,20171108,000000,22.174,22.211,22.124,22.149,73595,0
+GPJA.US,D,20171109,000000,22.174,22.211,22.124,22.13,62997,0
+GPJA.US,D,20171110,000000,22.184,22.282,22.13,22.236,80246,0
+GPJA.US,D,20171113,000000,22.236,22.236,22.087,22.149,87830,0
+GPJA.US,D,20171114,000000,22.218,22.256,22.069,22.13,105665,0
+GPJA.US,D,20171115,000000,22.274,22.274,22.114,22.157,117045,0
+GPJA.US,D,20171116,000000,22.166,22.254,22.13,22.245,88536,0
+GPJA.US,D,20171117,000000,22.211,22.218,22.105,22.139,156486,0
+GPJA.US,D,20171120,000000,22.174,22.174,22.124,22.124,100687,0
+GPJA.US,D,20171121,000000,22.211,22.236,22.157,22.184,98991,0
+GPJA.US,D,20171122,000000,22.227,22.282,22.194,22.282,90138,0
+GPJA.US,D,20171124,000000,22.29,22.414,22.264,22.386,23602,0
+GPJA.US,D,20171127,000000,22.722,22.722,22.245,22.325,106377,0
+GPJA.US,D,20171128,000000,22.361,22.361,22.245,22.274,85917,0
+GPJA.US,D,20171129,000000,22.254,22.325,22.194,22.282,73236,0
+GPJA.US,D,20171130,000000,22.282,22.423,22.282,22.325,112792,0
+GPJA.US,D,20171201,000000,22.325,22.449,22.325,22.414,83030,0
+GPJA.US,D,20171204,000000,22.458,22.458,22.377,22.432,71516,0
+GPJA.US,D,20171205,000000,22.423,22.458,22.377,22.414,85013,0
+GPJA.US,D,20171206,000000,22.458,22.475,22.306,22.377,68335,0
+GPJA.US,D,20171207,000000,22.502,22.572,22.414,22.466,60950,0
+GPJA.US,D,20171208,000000,22.572,22.572,22.369,22.414,58267,0
+GPJA.US,D,20171211,000000,22.492,22.5,22.245,22.306,98242,0
+GPJA.US,D,20171212,000000,22.354,22.423,22.315,22.373,34918,0
+GPJA.US,D,20171213,000000,22.361,22.423,22.236,22.361,80082,0
+GPJA.US,D,20171214,000000,22.395,22.554,22.325,22.395,56667,0
+GPJA.US,D,20171215,000000,22.386,22.511,22.377,22.492,51944,0
+GPJA.US,D,20171218,000000,22.581,22.59,22.458,22.466,55084,0
+GPJA.US,D,20171219,000000,22.423,22.56,22.306,22.315,82773,0
+GPJA.US,D,20171220,000000,22.354,22.423,22.274,22.423,320404,0
+GPJA.US,D,20171221,000000,22.449,22.545,22.378,22.44,35695,0
+GPJA.US,D,20171222,000000,22.572,22.855,22.537,22.855,39604,0
+GPJA.US,D,20171226,000000,22.855,22.944,22.572,22.855,38551,0
+GPJA.US,D,20171227,000000,22.766,23.066,22.74,22.986,60099,0
+GPJA.US,D,20171228,000000,22.863,22.863,22.466,22.581,50736,0
+GPJA.US,D,20171229,000000,22.722,22.925,22.541,22.599,56250,0
+GPJA.US,D,20180102,000000,22.785,22.785,22.124,22.354,66491,0
+GPJA.US,D,20180103,000000,22.254,22.537,22.095,22.325,56121,0
+GPJA.US,D,20180104,000000,22.306,22.502,22.223,22.334,70714,0
+GPJA.US,D,20180105,000000,22.369,22.369,22.236,22.254,29432,0
+GPJA.US,D,20180108,000000,22.307,22.354,22.105,22.149,54436,0
+GPJA.US,D,20180109,000000,22.174,22.274,22.13,22.227,56944,0
+GPJA.US,D,20180110,000000,22.139,22.218,22.025,22.102,65051,0
+GPJA.US,D,20180111,000000,22.105,22.227,22.087,22.218,52250,0
+GPJA.US,D,20180112,000000,22.227,22.227,22.059,22.059,56919,0
+GPJA.US,D,20180116,000000,22.087,22.126,21.98,21.981,37127,0
+GPJA.US,D,20180117,000000,22.049,22.174,22.017,22.069,37289,0
+GPJA.US,D,20180118,000000,22.13,22.13,21.883,21.939,55396,0
+GPJA.US,D,20180119,000000,22.079,22.079,21.77,21.93,187033,0
+GPJA.US,D,20180122,000000,21.875,21.93,21.75,21.75,57544,0
+GPJA.US,D,20180123,000000,21.91,21.91,21.637,21.709,47500,0
+GPJA.US,D,20180124,000000,21.869,21.869,21.584,21.7,74714,0
+GPJA.US,D,20180125,000000,21.76,21.76,21.091,21.303,87169,0
+GPJA.US,D,20180126,000000,21.293,21.709,21.275,21.531,56336,0
+GPJA.US,D,20180129,000000,21.522,21.522,21.013,21.027,60968,0
+GPJA.US,D,20180130,000000,21.081,21.24,20.782,20.913,83000,0
+GPJA.US,D,20180131,000000,21.019,21.178,20.957,20.984,49295,0
+GPJA.US,D,20180201,000000,21.055,21.513,21.002,21.037,52348,0
+GPJA.US,D,20180202,000000,21.027,21.027,20.737,20.737,59421,0
+GPJA.US,D,20180205,000000,20.992,21.063,20.499,20.561,56879,0
+GPJA.US,D,20180206,000000,20.64,21.434,20.33,21.126,143817,0
+GPJA.US,D,20180207,000000,21.126,21.421,20.967,21.195,48938,0
+GPJA.US,D,20180208,000000,21.222,21.349,20.992,21.055,44836,0
+GPJA.US,D,20180209,000000,21.091,21.381,20.957,21.17,53130,0
+GPJA.US,D,20180212,000000,21.275,21.371,20.975,20.975,65551,0
+GPJA.US,D,20180213,000000,21.222,21.222,20.992,20.992,31925,0
+GPJA.US,D,20180214,000000,21.126,21.17,20.331,20.782,65493,0
+GPJA.US,D,20180215,000000,20.782,20.824,20.4,20.427,82312,0
+GPJA.US,D,20180216,000000,20.481,20.675,20.392,20.463,51818,0
+GPJA.US,D,20180220,000000,20.427,20.463,20.307,20.427,66380,0
+GPJA.US,D,20180221,000000,20.472,20.816,20.472,20.71,41679,0
+GPJA.US,D,20180222,000000,20.816,21.042,20.71,21.011,32029,0
+GPJA.US,D,20180223,000000,20.895,21.213,20.824,21.213,30187,0
+GPJA.US,D,20180226,000000,21.161,21.425,21.019,21.266,55019,0
+GPJA.US,D,20180227,000000,21.283,21.416,21.117,21.39,42730,0
+GPJA.US,D,20180228,000000,21.39,21.407,21.275,21.275,66203,0
+GPJA.US,D,20180301,000000,21.399,21.434,21.275,21.39,45762,0
+GPJA.US,D,20180302,000000,21.399,21.511,21.399,21.504,37324,0
+GPJA.US,D,20180305,000000,21.531,21.584,21.399,21.574,55086,0
+GPJA.US,D,20180306,000000,21.62,21.741,21.608,21.741,52291,0
+GPJA.US,D,20180307,000000,21.796,21.839,21.662,21.75,41422,0
+GPJA.US,D,20180308,000000,21.84,21.848,21.662,21.788,41623,0
+GPJA.US,D,20180309,000000,21.788,21.788,21.743,21.743,33498,0
+GPJA.US,D,20180312,000000,21.76,22.017,21.76,21.796,24539,0
+GPJA.US,D,20180313,000000,21.9,21.97,21.504,21.54,109759,0
+GPJA.US,D,20180314,000000,21.451,21.623,21.346,21.407,52023,0
+GPJA.US,D,20180315,000000,21.425,21.477,21.249,21.283,50001,0
+GPJA.US,D,20180316,000000,21.249,21.446,21.203,21.231,31645,0
+GPJA.US,D,20180319,000000,21.469,21.477,21.178,21.178,56420,0
+GPJA.US,D,20180320,000000,21.178,21.39,21.091,21.142,73214,0
+GPJA.US,D,20180321,000000,21.222,21.354,21.178,21.303,23467,0
+GPJA.US,D,20180322,000000,21.381,21.478,21.347,21.434,20850,0
+GPJA.US,D,20180323,000000,21.478,21.549,21.381,21.549,16972,0
+GPJA.US,D,20180326,000000,21.451,21.566,21.399,21.434,57110,0
+GPJA.US,D,20180327,000000,21.496,21.496,21.354,21.461,28342,0
+GPJA.US,D,20180328,000000,21.354,21.487,21.098,21.461,42339,0
+GPJA.US,D,20180329,000000,21.249,21.671,21.24,21.671,23688,0
+GPJA.US,D,20180402,000000,21.804,21.891,21.504,21.78,45703,0
+GPJA.US,D,20180403,000000,21.811,21.811,21.346,21.373,48387,0
+GPJA.US,D,20180404,000000,21.584,21.584,21.354,21.478,23536,0
+GPJA.US,D,20180405,000000,21.45,21.646,21.45,21.522,24103,0
+GPJA.US,D,20180406,000000,21.444,21.602,21.416,21.416,14775,0
+GPJA.US,D,20180409,000000,21.416,21.574,21.416,21.425,19089,0
+GPJA.US,D,20180410,000000,21.558,21.662,21.407,21.425,24647,0
+GPJA.US,D,20180411,000000,21.478,21.611,21.436,21.602,29825,0
+GPJA.US,D,20180412,000000,21.602,21.796,21.513,21.741,33787,0
+GPJA.US,D,20180413,000000,21.85,21.85,21.709,21.84,23697,0
+GPJA.US,D,20180416,000000,21.78,21.84,21.522,21.558,38192,0
+GPJA.US,D,20180417,000000,21.558,21.78,21.558,21.78,47958,0
+GPJA.US,D,20180418,000000,21.611,21.728,21.592,21.592,21972,0
+GPJA.US,D,20180419,000000,21.566,21.69,21.487,21.513,16001,0
+GPJA.US,D,20180420,000000,21.504,21.646,21.418,21.646,23038,0
+GPJA.US,D,20180423,000000,21.558,21.622,21.497,21.611,17171,0
+GPJA.US,D,20180424,000000,21.62,21.654,21.515,21.531,9886,0
+GPJA.US,D,20180425,000000,21.574,21.574,21.197,21.531,32434,0
+GPJA.US,D,20180426,000000,21.487,21.602,21.231,21.602,18218,0
+GPJA.US,D,20180427,000000,21.654,21.654,21.425,21.54,13165,0
+GPJA.US,D,20180430,000000,21.574,21.592,21.319,21.336,28605,0
+GPJA.US,D,20180501,000000,21.328,21.438,21.328,21.399,8149,0
+GPJA.US,D,20180502,000000,21.54,21.54,21.487,21.496,30012,0
+GPJA.US,D,20180503,000000,21.496,21.522,21.381,21.487,22695,0
+GPJA.US,D,20180504,000000,21.496,21.558,21.451,21.451,22289,0
+GPJA.US,D,20180507,000000,21.469,21.54,21.39,21.407,51896,0
+GPJA.US,D,20180508,000000,21.399,21.531,21.388,21.443,44038,0
+GPJA.US,D,20180509,000000,21.487,21.531,21.399,21.531,35136,0
+GPJA.US,D,20180510,000000,21.461,21.522,21.399,21.487,21522,0
+GPJA.US,D,20180511,000000,21.478,21.522,21.443,21.522,19508,0
+GPJA.US,D,20180514,000000,21.531,21.592,21.469,21.592,44939,0
+GPJA.US,D,20180515,000000,21.531,21.574,21.407,21.531,32627,0
+GPJA.US,D,20180516,000000,21.531,21.566,21.425,21.558,35630,0
+GPJA.US,D,20180517,000000,21.469,21.558,21.469,21.549,22594,0
+GPJA.US,D,20180518,000000,21.504,21.558,21.443,21.513,25897,0
+GPJA.US,D,20180521,000000,21.522,21.531,21.461,21.522,18482,0
+GPJA.US,D,20180522,000000,21.478,21.522,21.416,21.451,27742,0
+GPJA.US,D,20180523,000000,21.522,21.522,21.461,21.469,30851,0
+GPJA.US,D,20180524,000000,21.469,21.574,21.44,21.574,29953,0
+GPJA.US,D,20180525,000000,21.574,21.622,21.487,21.504,25329,0
+GPJA.US,D,20180529,000000,21.531,21.662,21.451,21.574,44233,0
+GPJA.US,D,20180530,000000,21.558,21.68,21.549,21.654,31020,0
+GPJA.US,D,20180531,000000,21.681,21.788,21.558,21.788,39725,0
+GPJA.US,D,20180601,000000,21.788,21.875,21.681,21.875,22592,0
+GPJA.US,D,20180604,000000,21.875,22.009,21.83,21.875,64190,0
+GPJA.US,D,20180605,000000,21.91,22.025,21.91,22.009,49823,0
+GPJA.US,D,20180606,000000,22.049,22.049,21.9,21.963,38645,0
+GPJA.US,D,20180607,000000,22.017,22.025,21.93,21.939,69094,0
+GPJA.US,D,20180608,000000,21.97,21.999,21.875,21.98,37199,0
+GPJA.US,D,20180611,000000,21.97,21.98,21.804,21.963,68675,0
+GPJA.US,D,20180612,000000,21.93,21.963,21.811,21.811,49431,0
+GPJA.US,D,20180613,000000,21.93,21.93,21.709,21.709,37263,0
+GPJA.US,D,20180614,000000,21.83,21.84,21.725,21.76,32950,0
+GPJA.US,D,20180615,000000,21.811,21.945,21.772,21.945,32656,0
+GPJA.US,D,20180618,000000,21.883,21.945,21.883,21.91,26581,0
+GPJA.US,D,20180619,000000,21.939,21.97,21.883,21.97,35255,0
+GPJA.US,D,20180620,000000,21.963,21.963,21.891,21.891,23763,0
+GPJA.US,D,20180621,000000,21.945,21.945,21.91,21.93,31851,0
+GPJA.US,D,20180622,000000,21.93,21.945,21.76,21.84,30289,0
+GPJA.US,D,20180625,000000,21.85,21.939,21.84,21.85,28412,0
+GPJA.US,D,20180626,000000,21.902,21.939,21.811,21.811,38162,0
+GPJA.US,D,20180627,000000,21.86,21.939,21.86,21.904,12449,0
+GPJA.US,D,20180628,000000,22.01,22.01,21.81,22,27792,0
+GPJA.US,D,20180629,000000,21.99,22.107,21.943,21.981,33115,0
+GPJA.US,D,20180702,000000,21.93,22.161,21.93,22.081,45755,0
+GPJA.US,D,20180703,000000,22.232,22.24,22.124,22.24,20372,0
+GPJA.US,D,20180705,000000,22.249,22.249,22.098,22.188,42035,0
+GPJA.US,D,20180706,000000,22.198,22.279,22.133,22.279,18533,0
+GPJA.US,D,20180709,000000,22.33,22.33,22.142,22.142,51476,0
+GPJA.US,D,20180710,000000,22.198,22.206,22.151,22.206,35499,0
+GPJA.US,D,20180711,000000,22.198,22.249,22.178,22.206,39739,0
+GPJA.US,D,20180712,000000,22.198,22.222,22.151,22.178,33264,0
+GPJA.US,D,20180713,000000,22.33,22.33,22.132,22.151,13283,0
+GPJA.US,D,20180716,000000,22.188,22.206,22.126,22.206,26913,0
+GPJA.US,D,20180717,000000,22.222,22.222,22.125,22.178,47650,0
+GPJA.US,D,20180718,000000,22.178,22.232,22.018,22.018,37431,0
+GPJA.US,D,20180719,000000,22.042,22.17,22.037,22.161,30899,0
+GPJA.US,D,20180720,000000,22.12,22.222,22.039,22.188,34495,0
+GPJA.US,D,20180723,000000,22.09,22.198,22,22.01,45533,0
+GPJA.US,D,20180724,000000,22.061,22.161,22.051,22.081,38304,0
+GPJA.US,D,20180725,000000,22.037,22.188,22.018,22.027,25963,0
+GPJA.US,D,20180726,000000,22.051,22.151,22.051,22.151,22685,0
+GPJA.US,D,20180727,000000,22.161,22.178,22.061,22.142,10858,0
+GPJA.US,D,20180730,000000,22.09,22.108,22.061,22.071,10024,0
+GPJA.US,D,20180731,000000,22.117,22.16,22.061,22.117,15938,0
+GPJA.US,D,20180801,000000,22.081,22.178,22.027,22.037,29328,0
+GPJA.US,D,20180802,000000,22.045,22.161,22.037,22.142,35131,0
+GPJA.US,D,20180803,000000,22.071,22.133,22.061,22.061,28736,0
+GPJA.US,D,20180806,000000,22.108,22.132,21.891,22.051,41234,0
+GPJA.US,D,20180807,000000,22.048,22.071,21.92,21.92,24727,0
+GPJA.US,D,20180808,000000,21.992,21.992,21.697,21.787,38127,0
+GPJA.US,D,20180809,000000,21.678,21.799,21.517,21.561,29499,0
+GPJA.US,D,20180810,000000,21.579,21.697,21.455,21.588,16105,0
+GPJA.US,D,20180813,000000,21.579,21.66,21.428,21.436,44645,0
+GPJA.US,D,20180814,000000,21.527,21.527,21.178,21.275,48474,0
+GPJA.US,D,20180815,000000,21.267,21.308,21.061,21.222,28270,0
+GPJA.US,D,20180816,000000,21.284,21.446,21.267,21.356,63436,0
+GPJA.US,D,20180817,000000,21.356,21.455,21.132,21.213,85037,0
+GPJA.US,D,20180820,000000,21.303,21.346,21.231,21.236,20166,0
+GPJA.US,D,20180821,000000,21.284,21.41,21.275,21.356,21919,0
+GPJA.US,D,20180822,000000,21.321,21.37,21.231,21.25,66179,0
+GPJA.US,D,20180823,000000,21.284,21.338,21.25,21.275,33524,0
+GPJA.US,D,20180824,000000,21.3,21.348,21.25,21.348,16181,0
+GPJA.US,D,20180827,000000,21.436,21.436,21.303,21.401,77962,0
+GPJA.US,D,20180828,000000,21.401,21.554,21.313,21.554,47557,0
+GPJA.US,D,20180829,000000,21.554,21.678,21.491,21.607,34807,0
+GPJA.US,D,20180830,000000,21.616,21.714,21.616,21.697,32659,0
+GPJA.US,D,20180831,000000,21.778,21.981,21.669,21.804,43180,0
+GPJA.US,D,20180904,000000,21.748,21.93,21.748,21.859,24779,0
+GPJA.US,D,20180905,000000,21.804,21.956,21.804,21.81,19863,0
+GPJA.US,D,20180906,000000,21.891,21.939,21.748,21.92,8855,0
+GPJA.US,D,20180907,000000,21.9,21.91,21.714,21.714,49390,0
+GPJA.US,D,20180910,000000,21.669,21.891,21.669,21.891,11886,0
+GPJA.US,D,20180911,000000,21.93,21.939,21.758,21.799,55000,0
+GPJA.US,D,20180912,000000,21.939,21.939,21.815,21.91,23710,0
+GPJA.US,D,20180913,000000,21.91,22.018,21.811,21.939,21897,0
+GPJA.US,D,20180914,000000,21.891,21.938,21.819,21.891,12158,0
+GPJA.US,D,20180917,000000,21.829,21.91,21.714,21.714,25556,0
+GPJA.US,D,20180918,000000,21.714,21.91,21.598,21.598,28658,0
+GPJA.US,D,20180919,000000,21.588,21.739,21.536,21.607,18257,0
+GPJA.US,D,20180920,000000,21.642,21.722,21.62,21.65,19055,0
+GPJA.US,D,20180921,000000,21.697,21.697,21.545,21.545,25022,0
+GPJA.US,D,20180924,000000,21.607,21.669,21.446,21.446,42188,0
+GPJA.US,D,20180925,000000,21.384,21.551,21.061,21.098,59841,0
+GPJA.US,D,20180926,000000,21.178,21.302,21.141,21.16,22574,0
+GPJA.US,D,20180927,000000,21.276,21.341,21.178,21.196,25410,0
+GPJA.US,D,20180928,000000,21.196,21.413,21.196,21.251,21211,0
+GPJA.US,D,20181001,000000,21.368,21.395,20.905,21.023,26530,0
+GPJA.US,D,20181002,000000,20.934,21.332,20.735,20.735,40668,0
+GPJA.US,D,20181003,000000,20.833,21.17,20.349,20.535,31815,0
+GPJA.US,D,20181004,000000,20.735,20.833,20.001,20.147,42743,0
+GPJA.US,D,20181005,000000,20.056,20.155,19.911,20.128,21792,0
+GPJA.US,D,20181008,000000,20.181,20.653,20.128,20.209,24633,0
+GPJA.US,D,20181009,000000,20.344,20.58,20.209,20.301,15654,0
+GPJA.US,D,20181010,000000,20.353,20.568,20.219,20.363,43387,0
+GPJA.US,D,20181011,000000,20.344,20.427,20.229,20.391,21420,0
+GPJA.US,D,20181012,000000,20.391,20.516,20.335,20.335,38113,0
+GPJA.US,D,20181015,000000,20.426,20.463,20.344,20.363,26495,0
+GPJA.US,D,20181016,000000,20.454,20.572,20.363,20.49,31401,0
+GPJA.US,D,20181017,000000,20.58,20.58,20.417,20.558,20057,0
+GPJA.US,D,20181018,000000,20.454,20.77,20.454,20.726,27396,0
+GPJA.US,D,20181019,000000,20.635,20.808,20.572,20.798,10944,0
+GPJA.US,D,20181022,000000,20.816,21.016,20.816,20.897,16965,0
+GPJA.US,D,20181023,000000,20.861,20.987,20.798,20.816,35113,0
+GPJA.US,D,20181024,000000,20.852,20.961,20.816,20.852,20417,0
+GPJA.US,D,20181025,000000,20.961,21.141,20.889,20.951,38205,0
+GPJA.US,D,20181026,000000,21.06,21.06,20.824,21.021,22576,0
+GPJA.US,D,20181029,000000,21.06,21.06,20.905,20.951,23589,0
+GPJA.US,D,20181030,000000,20.951,21.006,20.572,20.798,45155,0
+GPJA.US,D,20181031,000000,20.915,20.994,20.77,20.915,18829,0
+GPJA.US,D,20181101,000000,20.905,21.006,20.78,21.006,21057,0
+GPJA.US,D,20181102,000000,21.06,21.088,20.87,20.987,9891,0
+GPJA.US,D,20181105,000000,20.987,21.068,20.925,20.925,12925,0
+GPJA.US,D,20181106,000000,20.925,21.039,20.905,20.905,15327,0
+GPJA.US,D,20181107,000000,20.942,21.086,20.905,20.915,25450,0
+GPJA.US,D,20181108,000000,20.987,21.006,20.78,20.78,35305,0
+GPJA.US,D,20181109,000000,20.852,21.043,20.589,20.644,30377,0
+GPJA.US,D,20181112,000000,20.58,20.644,20.408,20.589,20159,0
+GPJA.US,D,20181113,000000,20.553,20.553,20.318,20.336,35110,0
+GPJA.US,D,20181114,000000,20.335,20.335,20.147,20.164,20488,0
+GPJA.US,D,20181115,000000,20.164,20.279,20.018,20.037,17054,0
+GPJA.US,D,20181116,000000,20.046,20.195,20.046,20.058,9453,0
+GPJA.US,D,20181119,000000,20.01,20.089,19.785,19.984,15738,0
+GPJA.US,D,20181120,000000,19.802,20.15,19.451,19.621,36396,0
+GPJA.US,D,20181121,000000,19.58,19.656,19.521,19.529,28683,0
+GPJA.US,D,20181123,000000,19.521,19.647,19.521,19.529,8315,0
+GPJA.US,D,20181126,000000,19.712,19.712,19.294,19.558,47925,0
+GPJA.US,D,20181127,000000,19.549,19.549,19.294,19.304,25621,0
+GPJA.US,D,20181128,000000,19.404,19.512,19.131,19.131,54447,0
+GPJA.US,D,20181129,000000,19.276,19.454,19.114,19.114,28475,0
+GPJA.US,D,20181130,000000,19.213,19.3,19.014,19.014,36567,0
+GPJA.US,D,20181203,000000,19.104,19.259,19.033,19.241,27141,0
+GPJA.US,D,20181204,000000,19.241,19.304,18.773,18.976,61599,0
+GPJA.US,D,20181206,000000,19.014,19.037,18.788,19.014,50951,0
+GPJA.US,D,20181207,000000,19.014,19.213,18.879,18.976,26950,0
+GPJA.US,D,20181210,000000,18.986,19.085,18.697,18.905,49057,0
+GPJA.US,D,20181211,000000,18.951,19.177,18.905,19.131,99253,0
+GPJA.US,D,20181212,000000,19.195,19.366,19.068,19.16,43183,0
+GPJA.US,D,20181213,000000,19.204,19.268,19.078,19.078,39693,0
+GPJA.US,D,20181214,000000,18.969,19.259,18.941,19.058,45177,0
+GPJA.US,D,20181217,000000,19.177,19.177,18.905,19.087,51008,0
+GPJA.US,D,20181218,000000,18.996,19.284,18.844,19.177,46485,0
+GPJA.US,D,20181219,000000,19.241,19.241,19.058,19.177,47110,0
+GPJA.US,D,20181220,000000,19.177,19.293,18.96,19.041,72813,0
+GPJA.US,D,20181221,000000,19.041,19.204,19.033,19.204,59317,0
+GPJA.US,D,20181224,000000,19.357,19.357,18.879,19.096,24725,0
+GPJA.US,D,20181226,000000,19.068,19.195,19.023,19.068,51428,0
+GPJA.US,D,20181227,000000,19.195,19.268,18.842,19.068,29175,0
+GPJA.US,D,20181228,000000,19.179,19.483,19.087,19.418,46083,0
+GPJA.US,D,20181231,000000,19.6,19.731,19.492,19.492,47146,0
+GPJA.US,D,20190102,000000,19.492,19.877,19.376,19.867,38651,0
+GPJA.US,D,20190103,000000,19.858,20.162,19.707,20.162,48382,0
+GPJA.US,D,20190104,000000,20.218,20.75,20.179,20.392,32488,0
+GPJA.US,D,20190107,000000,20.364,20.566,20.062,20.189,68634,0
+GPJA.US,D,20190108,000000,20.262,20.364,20.052,20.345,45319,0
+GPJA.US,D,20190109,000000,20.384,20.39,20.245,20.345,37079,0
+GPJA.US,D,20190110,000000,20.327,20.704,20.262,20.659,63083,0
+GPJA.US,D,20190111,000000,20.53,20.667,20.52,20.667,25077,0
+GPJA.US,D,20190114,000000,20.704,20.704,20.548,20.622,24602,0
+GPJA.US,D,20190115,000000,20.584,20.659,20.447,20.557,27704,0
+GPJA.US,D,20190116,000000,20.63,20.778,20.576,20.695,49987,0
+GPJA.US,D,20190117,000000,20.7,20.759,20.548,20.759,25398,0
+GPJA.US,D,20190118,000000,20.758,21.008,20.676,20.998,55907,0
+GPJA.US,D,20190122,000000,20.998,20.998,20.81,20.915,18861,0
+GPJA.US,D,20190123,000000,20.905,20.914,20.768,20.905,20856,0
+GPJA.US,D,20190124,000000,20.732,20.889,20.723,20.806,15982,0
+GPJA.US,D,20190125,000000,20.796,20.905,20.759,20.897,37936,0
+GPJA.US,D,20190128,000000,20.879,21.282,20.863,21.282,40279,0
+GPJA.US,D,20190129,000000,21.282,21.43,20.988,21.173,81548,0
+GPJA.US,D,20190130,000000,21.118,21.282,21.081,21.191,38026,0
+GPJA.US,D,20190131,000000,21.329,21.541,21.154,21.541,139525,0
+GPJA.US,D,20190201,000000,21.55,21.732,21.52,21.56,20604,0
+GPJA.US,D,20190204,000000,21.707,21.789,21.503,21.781,32899,0
+GPJA.US,D,20190205,000000,21.814,22.092,21.707,22.083,27069,0
+GPJA.US,D,20190206,000000,22.073,22.366,21.917,22.33,48140,0
+GPJA.US,D,20190207,000000,22.229,22.33,22.146,22.166,17986,0
+GPJA.US,D,20190208,000000,22.302,22.486,22.239,22.248,23764,0
+GPJA.US,D,20190211,000000,22.34,22.559,22.241,22.33,70207,0
+GPJA.US,D,20190212,000000,22.359,22.662,22.359,22.662,27948,0
+GPJA.US,D,20190213,000000,22.589,22.744,22.468,22.744,21512,0
+GPJA.US,D,20190214,000000,22.725,22.864,22.652,22.864,29254,0
+GPJA.US,D,20190215,000000,22.744,22.744,22.624,22.662,33074,0
+GPJA.US,D,20190219,000000,22.662,22.662,22.441,22.441,42645,0
+GPJA.US,D,20190220,000000,22.441,22.568,22.35,22.503,20739,0
+GPJA.US,D,20190221,000000,22.477,22.477,22.248,22.35,13695,0
+GPJA.US,D,20190222,000000,22.534,22.835,22.515,22.699,34071,0
+GPJA.US,D,20190225,000000,22.699,22.835,22.616,22.68,94153,0
+GPJA.US,D,20190226,000000,22.689,22.818,22.68,22.762,34018,0
+GPJA.US,D,20190227,000000,22.762,22.928,22.762,22.928,23034,0
+GPJA.US,D,20190228,000000,22.882,23.057,22.68,23.048,143639,0
+GPJA.US,D,20190301,000000,23.066,23.112,22.774,23.021,82755,0
+GPJA.US,D,20190304,000000,23.011,23.011,22.892,23.001,15559,0
+GPJA.US,D,20190305,000000,22.909,22.975,22.892,22.975,37263,0
+GPJA.US,D,20190306,000000,22.975,22.975,22.772,22.789,64516,0
+GPJA.US,D,20190307,000000,22.909,22.909,22.671,22.671,34829,0
+GPJA.US,D,20190308,000000,22.652,22.827,22.652,22.762,12596,0
+GPJA.US,D,20190311,000000,22.762,22.918,22.647,22.854,76270,0
+GPJA.US,D,20190312,000000,22.772,22.955,22.772,22.955,31570,0
+GPJA.US,D,20190313,000000,22.938,22.938,22.634,22.689,72976,0
+GPJA.US,D,20190314,000000,22.716,22.835,22.716,22.835,19437,0
+GPJA.US,D,20190315,000000,22.833,22.928,22.803,22.892,25119,0
+GPJA.US,D,20190318,000000,22.991,23.021,22.855,22.938,28841,0
+GPJA.US,D,20190319,000000,22.928,22.928,22.809,22.892,24481,0
+GPJA.US,D,20190320,000000,22.864,22.872,22.809,22.827,26640,0
+GPJA.US,D,20190321,000000,22.818,22.938,22.818,22.882,52700,0
+GPJA.US,D,20190322,000000,22.855,22.882,22.725,22.882,31871,0
+GPJA.US,D,20190325,000000,22.799,22.909,22.794,22.9,15640,0
+GPJA.US,D,20190326,000000,22.872,22.982,22.809,22.982,28966,0
+GPJA.US,D,20190327,000000,22.982,23.048,22.943,23.021,46517,0
+GPJA.US,D,20190328,000000,23.104,23.234,23.085,23.234,54520,0
+GPJA.US,D,20190329,000000,23.225,23.43,23.096,23.318,107798,0
+GPJA.US,D,20190401,000000,23.272,23.43,23.225,23.402,35572,0
+GPJA.US,D,20190402,000000,23.336,23.401,23.28,23.28,26670,0
+GPJA.US,D,20190403,000000,23.346,23.402,23.267,23.267,29030,0
+GPJA.US,D,20190404,000000,23.299,23.308,23.225,23.308,16142,0
+GPJA.US,D,20190405,000000,23.308,23.439,23.308,23.439,55864,0
+GPJA.US,D,20190408,000000,23.348,23.428,23.272,23.289,12190,0
+GPJA.US,D,20190409,000000,23.262,23.447,23.178,23.447,18552,0
+GPJA.US,D,20190410,000000,23.392,23.569,23.289,23.336,41848,0
+GPJA.US,D,20190411,000000,23.336,23.476,23.262,23.262,27707,0
+GPJA.US,D,20190412,000000,23.327,23.458,23.262,23.262,10799,0
+GPJA.US,D,20190415,000000,23.272,23.373,23.262,23.262,19727,0
+GPJA.US,D,20190416,000000,23.272,23.373,23.215,23.243,9056,0
+GPJA.US,D,20190417,000000,23.252,23.31,23.095,23.262,26798,0
+GPJA.US,D,20190418,000000,23.243,23.252,23.113,23.225,21089,0
+GPJA.US,D,20190422,000000,23.252,23.407,23.166,23.373,30080,0
+GPJA.US,D,20190423,000000,23.346,23.522,23.234,23.522,31055,0
+GPJA.US,D,20190424,000000,23.504,23.569,23.383,23.531,41719,0
+GPJA.US,D,20190425,000000,23.531,23.56,23.466,23.494,10994,0
+GPJA.US,D,20190426,000000,23.355,23.56,23.346,23.43,19971,0
+GPJA.US,D,20190429,000000,23.43,23.541,23.43,23.531,5033,0
+GPJA.US,D,20190430,000000,23.541,23.708,23.439,23.708,114664,0
+GPJA.US,D,20190501,000000,23.56,23.624,23.437,23.437,25364,0
+GPJA.US,D,20190502,000000,23.428,23.492,23.373,23.373,7914,0
+GPJA.US,D,20190503,000000,23.392,23.531,23.392,23.42,11928,0
+GPJA.US,D,20190506,000000,23.439,23.531,23.363,23.53,14063,0
+GPJA.US,D,20190507,000000,23.522,23.522,23.355,23.485,13910,0
+GPJA.US,D,20190508,000000,23.383,23.514,23.375,23.453,9472,0
+GPJA.US,D,20190509,000000,23.308,23.504,23.308,23.436,3661,0
+GPJA.US,D,20190510,000000,23.538,23.578,23.383,23.42,15385,0
+GPJA.US,D,20190513,000000,23.43,23.578,23.346,23.355,8577,0
+GPJA.US,D,20190514,000000,23.355,23.523,23.299,23.522,9582,0
+GPJA.US,D,20190515,000000,23.514,23.597,23.514,23.588,19002,0
+GPJA.US,D,20190516,000000,23.588,23.643,23.541,23.643,24788,0
+GPJA.US,D,20190517,000000,23.504,23.615,23.447,23.457,17101,0
+GPJA.US,D,20190520,000000,23.402,23.484,23.225,23.225,27241,0
+GPJA.US,D,20190521,000000,23.243,23.43,23.243,23.402,31659,0
+GPJA.US,D,20190522,000000,23.41,23.457,23.28,23.336,34301,0
+GPJA.US,D,20190523,000000,23.363,23.42,23.188,23.402,40354,0
+GPJA.US,D,20190524,000000,23.402,23.522,23.402,23.514,10078,0
+GPJA.US,D,20190528,000000,23.43,23.522,23.373,23.392,21865,0
+GPJA.US,D,20190529,000000,23.373,23.47,23.318,23.336,30165,0
+GPJA.US,D,20190530,000000,23.407,23.439,23.355,23.439,13631,0
+GPJA.US,D,20190531,000000,23.476,23.624,23.346,23.588,115419,0
+GPJA.US,D,20190603,000000,23.605,23.605,23.42,23.564,24859,0
+GPJA.US,D,20190604,000000,23.494,23.615,23.486,23.59,27496,0
+GPJA.US,D,20190605,000000,23.547,23.599,23.485,23.485,6773,0
+GPJA.US,D,20190606,000000,23.578,23.588,23.522,23.578,8565,0
+GPJA.US,D,20190607,000000,23.597,23.773,23.578,23.773,16383,0
+GPJA.US,D,20190610,000000,23.653,23.765,23.601,23.634,10166,0
+GPJA.US,D,20190611,000000,23.643,23.747,23.588,23.588,13621,0
+GPJA.US,D,20190612,000000,23.671,23.681,23.588,23.659,14267,0
+GPJA.US,D,20190613,000000,23.681,23.681,23.476,23.578,45453,0
+GPJA.US,D,20190614,000000,23.578,23.588,23.447,23.522,15667,0
+GPJA.US,D,20190617,000000,23.466,23.605,23.457,23.56,26952,0
+GPJA.US,D,20190618,000000,23.643,23.663,23.597,23.663,16760,0
+GPJA.US,D,20190619,000000,23.615,23.671,23.615,23.663,15366,0
+GPJA.US,D,20190620,000000,23.689,23.83,23.689,23.821,13441,0
+GPJA.US,D,20190621,000000,23.821,23.83,23.765,23.83,17617,0
+GPJA.US,D,20190624,000000,23.83,23.904,23.83,23.904,13853,0
+GPJA.US,D,20190625,000000,23.883,23.883,23.643,23.773,38529,0
+GPJA.US,D,20190626,000000,23.895,23.949,23.848,23.94,20884,0
+GPJA.US,D,20190627,000000,23.959,24.104,23.959,24.1,17480,0
+GPJA.US,D,20190628,000000,24.093,24.309,23.848,24.309,107267,0
+GPJA.US,D,20190701,000000,24.254,24.254,23.988,24.204,19778,0
+GPJA.US,D,20190702,000000,24.289,24.289,23.98,24.169,16753,0
+GPJA.US,D,20190703,000000,24.109,24.319,24.109,24.319,7034,0
+GPJA.US,D,20190705,000000,23.931,24.044,23.923,24.044,10518,0
+GPJA.US,D,20190708,000000,24.016,24.093,23.997,24.074,7672,0
+GPJA.US,D,20190709,000000,24.084,24.204,24.074,24.184,4999,0
+GPJA.US,D,20190710,000000,24.054,24.194,24.034,24.159,10011,0
+GPJA.US,D,20190711,000000,24.129,24.299,24.064,24.299,6658,0
+GPJA.US,D,20190712,000000,24.139,24.299,24.139,24.299,6537,0
+GPJA.US,D,20190715,000000,24.224,24.299,24.176,24.194,7930,0
+GPJA.US,D,20190716,000000,24.149,24.246,24.064,24.176,21969,0
+GPJA.US,D,20190717,000000,24.204,24.249,24.064,24.234,20311,0
+GPJA.US,D,20190718,000000,24.224,24.254,24.139,24.214,19908,0
+GPJA.US,D,20190719,000000,24.224,24.345,24.184,24.345,24864,0
+GPJA.US,D,20190722,000000,24.337,24.449,24.337,24.364,8647,0
+GPJA.US,D,20190723,000000,24.404,24.404,24.244,24.329,15239,0
+GPJA.US,D,20190724,000000,24.245,24.534,24.245,24.43,21491,0
+GPJA.US,D,20190725,000000,24.43,24.479,24.364,24.412,20776,0
+GPJA.US,D,20190726,000000,24.364,24.439,24.26,24.412,9588,0
+GPJA.US,D,20190729,000000,24.449,24.563,24.26,24.488,14744,0
+GPJA.US,D,20190730,000000,24.488,24.714,24.488,24.544,55279,0
+GPJA.US,D,20190731,000000,24.469,24.779,24.449,24.675,114750,0
+GPJA.US,D,20190801,000000,24.6,24.667,24.329,24.554,15990,0
+GPJA.US,D,20190802,000000,24.657,24.657,24.404,24.604,13378,0
+GPJA.US,D,20190805,000000,24.488,24.488,24.204,24.204,10209,0
+GPJA.US,D,20190806,000000,24.479,24.479,24.299,24.319,5921,0
+GPJA.US,D,20190807,000000,24.234,24.274,24.093,24.149,13489,0
+GPJA.US,D,20190808,000000,24.149,24.345,24.149,24.204,9780,0
+GPJA.US,D,20190809,000000,24.249,24.329,24.044,24.109,35911,0
+GPJA.US,D,20190812,000000,24.034,24.234,23.979,24.122,8183,0
+GPJA.US,D,20190813,000000,24.109,24.279,24.109,24.247,17467,0
+GPJA.US,D,20190814,000000,24.129,24.364,24.129,24.364,22919,0
+GPJA.US,D,20190815,000000,24.364,24.648,24.364,24.648,32854,0
+GPJA.US,D,20190816,000000,24.629,24.873,24.629,24.779,18907,0
+GPJA.US,D,20190819,000000,24.742,24.827,24.675,24.714,23939,0
+GPJA.US,D,20190820,000000,24.675,24.798,24.59,24.798,16149,0
+GPJA.US,D,20190821,000000,24.639,25.052,24.639,25.033,19376,0
+GPJA.US,D,20190822,000000,24.967,25.147,24.835,25.109,21257,0
+GPJA.US,D,20190823,000000,24.912,25.137,24.864,24.987,12599,0
+GPJA.US,D,20190826,000000,24.779,25.127,24.779,24.948,13867,0
+GPJA.US,D,20190827,000000,25.042,25.042,24.864,24.996,26393,0
+GPJA.US,D,20190828,000000,25.042,25.137,25.005,25.072,12495,0
+GPJA.US,D,20190829,000000,25.137,25.317,25.052,25.297,20191,0
+GPJA.US,D,20190830,000000,25.17,25.325,25.025,25.297,97489,0
+GPJA.US,D,20190903,000000,25.245,25.307,25.202,25.279,12760,0
+GPJA.US,D,20190904,000000,25.287,25.504,25.178,25.504,11141,0
+GPJA.US,D,20190905,000000,25.212,25.504,25.212,25.363,14918,0
+GPJA.US,D,20190906,000000,25.279,25.465,25.279,25.363,10480,0
+GPJA.US,D,20190909,000000,25.344,25.372,25.184,25.279,20511,0
+GPJA.US,D,20190910,000000,25.269,25.287,24.76,24.817,71636,0
+GPJA.US,D,20190911,000000,24.77,24.897,24.723,24.835,11546,0
+GPJA.US,D,20190912,000000,24.844,24.987,24.827,24.902,7750,0
+GPJA.US,D,20190913,000000,24.873,24.967,24.244,24.685,23548,0
+GPJA.US,D,20190916,000000,24.685,24.827,24.394,24.497,80731,0
+GPJA.US,D,20190917,000000,24.524,24.732,24.524,24.667,27386,0
+GPJA.US,D,20190918,000000,24.667,24.948,24.667,24.892,62381,0
+GPJA.US,D,20190919,000000,24.958,25.08,24.873,25.042,47845,0
+GPJA.US,D,20190920,000000,25.072,25.259,25.062,25.259,20365,0
+GPJA.US,D,20190923,000000,25.259,25.477,25.232,25.477,52480,0
+GPJA.US,D,20190924,000000,25.392,25.457,25.297,25.354,15242,0
+GPJA.US,D,20190925,000000,25.325,25.477,25.325,25.467,10716,0
+GPJA.US,D,20190926,000000,25.542,25.552,25.337,25.448,20845,0
+GPJA.US,D,20190927,000000,25.553,25.81,25.371,25.8,124002,0
+GPJA.US,D,20190930,000000,25.453,25.8,25.438,25.8,187494,0
+GPJA.US,D,20191001,000000,25.724,25.772,25.571,25.676,32884,0
+GPJA.US,D,20191002,000000,25.667,25.706,25.41,25.563,5354,0
+GPJA.US,D,20191003,000000,25.591,25.639,25.571,25.571,8283,0
+GPJA.US,D,20191004,000000,25.543,25.686,25.534,25.657,3901,0
+GPJA.US,D,20191007,000000,25.563,25.686,25.563,25.686,16043,0
+GPJA.US,D,20191008,000000,25.629,25.772,25.581,25.696,21046,0
+GPJA.US,D,20191009,000000,25.639,25.724,25.61,25.61,5446,0
+GPJA.US,D,20191010,000000,25.715,25.715,25.543,25.629,10354,0
+GPJA.US,D,20191011,000000,25.676,25.944,25.486,25.858,33774,0
+GPJA.US,D,20191014,000000,25.819,25.914,25.752,25.81,12504,0
+GPJA.US,D,20191015,000000,25.877,26.029,25.772,25.914,10798,0
+GPJA.US,D,20191016,000000,25.914,26.01,25.782,25.792,27636,0
+GPJA.US,D,20191017,000000,25.905,25.944,25.81,25.914,10843,0
+GPJA.US,D,20191018,000000,25.819,25.963,25.792,25.895,9576,0
+GPJA.US,D,20191021,000000,25.829,25.944,25.81,25.898,24197,0
+GPJA.US,D,20191022,000000,25.838,25.934,25.838,25.905,5601,0
+GPJA.US,D,20191023,000000,25.934,26.049,25.895,26.02,18129,0
+GPJA.US,D,20191024,000000,25.953,26.018,25.915,25.944,13878,0
+GPJA.US,D,20191025,000000,25.934,25.963,25.838,25.944,9407,0
+GPJA.US,D,20191028,000000,25.889,25.934,25.8,25.877,9325,0
+GPJA.US,D,20191029,000000,25.848,25.861,25.62,25.639,50540,0
+GPJA.US,D,20191030,000000,25.62,25.716,25.534,25.563,24023,0
+GPJA.US,D,20191031,000000,25.581,25.671,25.486,25.563,103917,0
+GPJA.US,D,20191101,000000,25.554,25.62,25.295,25.324,21378,0
+GPJA.US,D,20191104,000000,25.467,25.486,25.277,25.486,11298,0
+GPJA.US,D,20191105,000000,25.429,25.429,25.295,25.362,11224,0
+GPJA.US,D,20191106,000000,25.332,25.332,25.209,25.209,7796,0
+GPJA.US,D,20191107,000000,25.181,25.181,24.752,24.876,19002,0
+GPJA.US,D,20191108,000000,24.914,24.914,24.695,24.762,17106,0
+GPJA.US,D,20191111,000000,24.695,24.757,24.504,24.581,21321,0
+GPJA.US,D,20191112,000000,24.619,24.676,24.609,24.639,11027,0
+GPJA.US,D,20191113,000000,24.695,24.733,24.619,24.676,28830,0
+GPJA.US,D,20191114,000000,24.8,24.895,24.733,24.819,26734,0
+GPJA.US,D,20191115,000000,24.772,24.866,24.772,24.819,13268,0
+GPJA.US,D,20191118,000000,24.819,24.885,24.762,24.876,16554,0
+GPJA.US,D,20191119,000000,24.923,24.923,24.829,24.914,11522,0
+GPJA.US,D,20191120,000000,24.857,24.901,24.705,24.809,21049,0
+GPJA.US,D,20191121,000000,24.809,24.905,24.724,24.819,10729,0
+GPJA.US,D,20191122,000000,24.857,24.857,24.553,24.581,36420,0
+GPJA.US,D,20191125,000000,24.619,24.657,24.543,24.639,10360,0
+GPJA.US,D,20191126,000000,24.648,24.648,24.437,24.543,21079,0
+GPJA.US,D,20191127,000000,24.477,24.514,24.199,24.209,33534,0
+GPJA.US,D,20191129,000000,24.275,24.347,23.981,24.095,51998,0
+GPJA.US,D,20191202,000000,24.103,24.132,23.924,24.057,24827,0
+GPJA.US,D,20191203,000000,23.961,24.275,23.961,24.209,38135,0
+GPJA.US,D,20191204,000000,24.173,24.41,24.173,24.376,40517,0
+GPJA.US,D,20191205,000000,24.371,24.466,24.275,24.391,19565,0
+GPJA.US,D,20191206,000000,24.391,24.447,24.153,24.333,15112,0
+GPJA.US,D,20191209,000000,24.295,24.477,24.219,24.391,14732,0
+GPJA.US,D,20191210,000000,24.486,24.571,24.401,24.571,17489,0
+GPJA.US,D,20191211,000000,24.486,24.676,24.486,24.639,17140,0
+GPJA.US,D,20191212,000000,24.715,24.733,24.504,24.629,21330,0
+GPJA.US,D,20191213,000000,24.523,24.676,24.523,24.629,29468,0
+GPJA.US,D,20191216,000000,24.724,24.724,24.577,24.609,20621,0
+GPJA.US,D,20191217,000000,24.633,24.78,24.633,24.78,25367,0
+GPJA.US,D,20191218,000000,24.733,24.772,24.648,24.733,31535,0
+GPJA.US,D,20191219,000000,24.695,24.897,24.695,24.876,17260,0
+GPJA.US,D,20191220,000000,24.885,24.952,24.815,24.885,15983,0
+GPJA.US,D,20191223,000000,24.829,25,24.829,25,10188,0
+GPJA.US,D,20191224,000000,24.925,24.952,24.772,24.885,16588,0
+GPJA.US,D,20191226,000000,24.962,25.02,24.724,24.724,21657,0
+GPJA.US,D,20191227,000000,24.791,25,24.619,24.648,71670,0
+GPJA.US,D,20191230,000000,24.766,24.824,24.708,24.737,42483,0
+GPJA.US,D,20191231,000000,24.804,24.871,24.747,24.794,34435,0
+GPJA.US,D,20200102,000000,24.853,25.084,24.825,25.065,36438,0
+GPJA.US,D,20200103,000000,25.075,25.296,25.03,25.209,22730,0
+GPJA.US,D,20200106,000000,25.113,25.229,25.045,25.161,15772,0
+GPJA.US,D,20200107,000000,25.094,25.152,25.017,25.094,15208,0
+GPJA.US,D,20200108,000000,25.152,25.219,25.122,25.171,20256,0
+GPJA.US,D,20200109,000000,25.219,25.372,25.219,25.344,14594,0
+GPJA.US,D,20200110,000000,25.383,25.441,25.316,25.403,22173,0
+GPJA.US,D,20200113,000000,25.411,25.441,25.286,25.388,27556,0
+GPJA.US,D,20200114,000000,25.325,25.46,25.325,25.46,9972,0
+GPJA.US,D,20200115,000000,25.325,25.436,25.325,25.383,18735,0
+GPJA.US,D,20200116,000000,25.415,25.46,25.415,25.43,5130,0
+GPJA.US,D,20200117,000000,25.47,25.547,25.405,25.441,9842,0
+GPJA.US,D,20200121,000000,25.441,25.518,25.383,25.411,14423,0
+GPJA.US,D,20200122,000000,25.325,25.498,25.325,25.325,7727,0
+GPJA.US,D,20200123,000000,25.368,25.368,25.161,25.276,8642,0
+GPJA.US,D,20200124,000000,25.255,25.296,25.209,25.234,19194,0
+GPJA.US,D,20200127,000000,25.267,25.277,25.171,25.171,10285,0
+GPJA.US,D,20200128,000000,25.18,25.294,25.075,25.113,16738,0
+GPJA.US,D,20200129,000000,25.229,25.275,25.229,25.257,7068,0
+GPJA.US,D,20200130,000000,25.267,25.291,25.199,25.257,14672,0
+GPJA.US,D,20200131,000000,25.296,25.47,25.272,25.277,28584,0
+GPJA.US,D,20200203,000000,25.431,25.518,25.364,25.46,20728,0
+GPJA.US,D,20200204,000000,25.403,25.518,25.373,25.373,17492,0
+GPJA.US,D,20200205,000000,25.47,25.513,25.393,25.48,7153,0
+GPJA.US,D,20200206,000000,25.47,25.528,25.47,25.528,5325,0
+GPJA.US,D,20200207,000000,25.528,25.634,25.528,25.595,9629,0
+GPJA.US,D,20200210,000000,25.606,25.702,25.48,25.672,15547,0
+GPJA.US,D,20200211,000000,25.652,25.672,25.575,25.624,11845,0
+GPJA.US,D,20200212,000000,25.682,25.702,25.498,25.498,11354,0
+GPJA.US,D,20200213,000000,25.659,25.672,25.564,25.582,5442,0
+GPJA.US,D,20200214,000000,25.682,25.692,25.629,25.692,6684,0
+GPJA.US,D,20200218,000000,25.566,25.674,25.508,25.513,16579,0
+GPJA.US,D,20200219,000000,25.552,25.651,25.528,25.534,8063,0
+GPJA.US,D,20200220,000000,25.492,25.624,25.436,25.615,8487,0
+GPJA.US,D,20200221,000000,25.508,25.682,25.498,25.552,11072,0
+GPJA.US,D,20200224,000000,25.508,25.561,25.248,25.248,7329,0
+GPJA.US,D,20200225,000000,25.329,25.508,25.075,25.075,49487,0
+GPJA.US,D,20200226,000000,25.075,25.156,24.833,24.988,22470,0
+GPJA.US,D,20200227,000000,24.875,25.026,24.592,24.592,38293,0
+GPJA.US,D,20200228,000000,24.486,24.486,24.1,24.1,56691,0
+GPJA.US,D,20200302,000000,24.323,24.775,24.216,24.775,36372,0
+GPJA.US,D,20200303,000000,24.775,25.184,24.757,24.96,24700,0
+GPJA.US,D,20200304,000000,25.122,25.316,25.055,25.316,17514,0
+GPJA.US,D,20200305,000000,25.209,25.316,25.112,25.132,18292,0
+GPJA.US,D,20200306,000000,24.766,25.103,24.669,24.871,16053,0
+GPJA.US,D,20200309,000000,24.592,24.81,24.186,24.313,28709,0
+GPJA.US,D,20200310,000000,24.36,24.621,24.313,24.621,15671,0
+GPJA.US,D,20200311,000000,24.341,24.505,24.216,24.437,14520,0
+GPJA.US,D,20200312,000000,24.091,24.109,23.155,23.484,56478,0
+GPJA.US,D,20200313,000000,24.052,24.447,23.444,24.109,51809,0
+GPJA.US,D,20200316,000000,22.952,23.995,22.422,23.146,37773,0
+GPJA.US,D,20200317,000000,23.965,24.005,23.155,23.29,25398,0
+GPJA.US,D,20200318,000000,23.126,23.126,21.188,21.872,98406,0
+GPJA.US,D,20200319,000000,21.891,22.857,20.252,22.239,58547,0
+GPJA.US,D,20200320,000000,21.787,23.495,21.757,21.795,43762,0
+GPJA.US,D,20200323,000000,21.7,22.219,20.127,20.388,62458,0
+GPJA.US,D,20200324,000000,21.217,23.849,20.561,22.422,45087,0
+GPJA.US,D,20200325,000000,23.076,25.132,22.442,24.082,36932,0
+GPJA.US,D,20200326,000000,23.965,24.544,23.898,24.544,44105,0
+GPJA.US,D,20200327,000000,23.686,24.554,23.686,24.1,17924,0
+GPJA.US,D,20200330,000000,24.172,24.562,24.024,24.42,18838,0
+GPJA.US,D,20200331,000000,24.22,24.572,24.122,24.318,20799,0
+GPJA.US,D,20200401,000000,23.918,24.268,23.654,23.996,23657,0
+GPJA.US,D,20200402,000000,23.732,24.376,23.732,24.376,24087,0
+GPJA.US,D,20200403,000000,24.093,24.256,23.956,24.25,25830,0
+GPJA.US,D,20200406,000000,24.356,24.826,24.328,24.552,14098,0
+GPJA.US,D,20200407,000000,24.582,24.816,24.416,24.806,26718,0
+GPJA.US,D,20200408,000000,24.582,25.116,24.572,24.884,24895,0
+GPJA.US,D,20200409,000000,24.904,25.582,24.904,25.519,23722,0
+GPJA.US,D,20200413,000000,25.05,25.159,24.894,25.001,14655,0
+GPJA.US,D,20200414,000000,25.392,25.392,25.099,25.109,18971,0
+GPJA.US,D,20200415,000000,24.97,25.128,24.708,25.079,12950,0
+GPJA.US,D,20200416,000000,25.011,25.382,24.982,25.333,27963,0
+GPJA.US,D,20200417,000000,25.304,25.69,25.284,25.69,15851,0
+GPJA.US,D,20200420,000000,25.323,25.539,25.234,25.269,17324,0
+GPJA.US,D,20200421,000000,25.07,25.235,24.708,25.059,8020,0
+GPJA.US,D,20200422,000000,25.05,25.275,24.826,25.07,9950,0
+GPJA.US,D,20200423,000000,25.001,25.304,24.972,25.265,6542,0
+GPJA.US,D,20200424,000000,25.382,25.382,24.933,25.07,21214,0
+GPJA.US,D,20200427,000000,25.089,25.372,25.079,25.306,9457,0
+GPJA.US,D,20200428,000000,25.328,25.392,25.187,25.304,14208,0
+GPJA.US,D,20200429,000000,25.646,25.646,25.255,25.537,12319,0
+GPJA.US,D,20200430,000000,25.558,25.919,25.48,25.919,35255,0
+GPJA.US,D,20200501,000000,25.705,25.831,25.705,25.802,7015,0
+GPJA.US,D,20200504,000000,25.821,25.831,25.733,25.783,11770,0
+GPJA.US,D,20200505,000000,25.861,25.88,25.743,25.753,9966,0
+GPJA.US,D,20200506,000000,25.841,25.841,25.607,25.617,10471,0
+GPJA.US,D,20200507,000000,25.558,25.802,25.558,25.714,4351,0
+GPJA.US,D,20200508,000000,25.793,25.802,25.636,25.636,24030,0
+GPJA.US,D,20200511,000000,25.519,25.617,25.451,25.577,10794,0
+GPJA.US,D,20200512,000000,25.577,25.636,25.509,25.636,13735,0
+GPJA.US,D,20200513,000000,25.509,25.539,25.021,25.167,14613,0
+GPJA.US,D,20200514,000000,24.748,24.909,24.504,24.723,23579,0
+GPJA.US,D,20200515,000000,24.708,24.857,24.61,24.786,9194,0
+GPJA.US,D,20200518,000000,25.04,25.04,24.806,24.854,12819,0
+GPJA.US,D,20200519,000000,24.806,24.998,24.796,24.796,6639,0
+GPJA.US,D,20200520,000000,25.001,25.001,24.845,24.904,12187,0
+GPJA.US,D,20200521,000000,24.845,24.961,24.826,24.913,18665,0
+GPJA.US,D,20200522,000000,24.927,25.001,24.871,24.982,8433,0
+GPJA.US,D,20200526,000000,25.109,25.245,25.109,25.177,12329,0
+GPJA.US,D,20200527,000000,25.245,25.372,25.139,25.372,11785,0
+GPJA.US,D,20200528,000000,25.372,25.514,25.284,25.392,9799,0
+GPJA.US,D,20200529,000000,25.314,25.646,25.314,25.411,43388,0
+GPJA.US,D,20200601,000000,25.607,25.636,25.392,25.636,10202,0
+GPJA.US,D,20200602,000000,25.675,25.685,25.431,25.665,6665,0
+GPJA.US,D,20200603,000000,25.567,25.724,25.489,25.714,8014,0
+GPJA.US,D,20200604,000000,25.539,25.793,25.539,25.724,5892,0
+GPJA.US,D,20200605,000000,25.88,25.88,25.587,25.597,38237,0
+GPJA.US,D,20200608,000000,25.597,25.968,25.597,25.919,17780,0
+GPJA.US,D,20200609,000000,25.753,25.968,25.695,25.968,15385,0
+GPJA.US,D,20200610,000000,25.89,25.959,25.831,25.959,15077,0
+GPJA.US,D,20200611,000000,25.821,25.935,25.333,25.333,19400,0
+GPJA.US,D,20200612,000000,25.626,25.626,25.177,25.177,14008,0
+GPJA.US,D,20200615,000000,25.03,25.471,25.03,25.392,15793,0
+GPJA.US,D,20200616,000000,25.655,25.695,25.441,25.685,11063,0
+GPJA.US,D,20200617,000000,25.695,25.851,25.622,25.753,12090,0
+GPJA.US,D,20200618,000000,25.753,25.841,25.665,25.733,6415,0
+GPJA.US,D,20200619,000000,25.831,25.997,25.69,25.831,16735,0
+GPJA.US,D,20200622,000000,26.007,26.037,25.753,25.753,17054,0
+GPJA.US,D,20200623,000000,25.861,26.173,25.753,26.017,39052,0
+GPJA.US,D,20200624,000000,26.115,26.143,25.733,25.753,8634,0
+GPJA.US,D,20200625,000000,25.733,25.949,25.733,25.793,9137,0
+GPJA.US,D,20200626,000000,25.899,25.929,25.567,25.567,21471,0
+GPJA.US,D,20200629,000000,25.748,25.748,25.58,25.669,18661,0
+GPJA.US,D,20200630,000000,25.59,25.709,25.372,25.372,77520,0
+GPJA.US,D,20200701,000000,25.521,25.6,25.511,25.56,9058,0
+GPJA.US,D,20200702,000000,25.669,25.847,25.635,25.748,10219,0
+GPJA.US,D,20200706,000000,25.847,25.847,25.718,25.837,6314,0
+GPJA.US,D,20200707,000000,25.797,25.847,25.728,25.728,4720,0
+GPJA.US,D,20200708,000000,25.826,25.939,25.768,25.939,10220,0
+GPJA.US,D,20200709,000000,25.965,26.094,25.961,26.094,11487,0
+GPJA.US,D,20200710,000000,26.094,26.282,25.906,26.282,15989,0
+GPJA.US,D,20200713,000000,26.311,26.311,26.064,26.129,18246,0
+GPJA.US,D,20200714,000000,26.094,26.371,26.092,26.094,10549,0
+GPJA.US,D,20200715,000000,26.242,26.301,26.064,26.272,14783,0
+GPJA.US,D,20200716,000000,26.242,26.578,26.203,26.435,22297,0
+GPJA.US,D,20200717,000000,26.45,26.559,26.45,26.559,10727,0
+GPJA.US,D,20200720,000000,26.578,26.717,26.44,26.717,12258,0
+GPJA.US,D,20200721,000000,26.657,26.657,26.351,26.45,36998,0
+GPJA.US,D,20200722,000000,26.529,26.598,26.41,26.489,4765,0
+GPJA.US,D,20200723,000000,26.366,26.42,26.242,26.341,6130,0
+GPJA.US,D,20200724,000000,26.341,26.341,26.272,26.272,13954,0
+GPJA.US,D,20200727,000000,26.349,26.44,26.213,26.351,10834,0
+GPJA.US,D,20200728,000000,26.376,26.397,26.361,26.371,2417,0
+GPJA.US,D,20200729,000000,26.262,26.539,26.222,26.262,19029,0
+GPJA.US,D,20200730,000000,26.262,26.484,26.262,26.381,8150,0
+GPJA.US,D,20200731,000000,26.371,26.405,26.292,26.292,10121,0
+GPJA.US,D,20200803,000000,26.648,26.648,26.4,26.618,6654,0
+GPJA.US,D,20200804,000000,26.395,26.582,26.351,26.43,9267,0
+GPJA.US,D,20200805,000000,26.43,26.533,26.351,26.404,11465,0
+GPJA.US,D,20200806,000000,26.47,26.47,26.343,26.366,3954,0
+GPJA.US,D,20200807,000000,26.371,26.529,26.371,26.529,15046,0
+GPJA.US,D,20200810,000000,26.42,26.549,26.381,26.529,8632,0
+GPJA.US,D,20200811,000000,26.538,26.576,26.519,26.519,3670,0
+GPJA.US,D,20200812,000000,26.618,26.796,26.588,26.796,8414,0
+GPJA.US,D,20200813,000000,26.796,26.865,26.787,26.865,3771,0
+GPJA.US,D,20200814,000000,26.835,26.865,26.747,26.865,8658,0
+GPJA.US,D,20200817,000000,26.687,26.855,26.602,26.855,4226,0
+GPJA.US,D,20200818,000000,26.85,27.132,26.81,27.132,10768,0
+GPJA.US,D,20200819,000000,27.023,27.305,26.974,27.161,11830,0
+GPJA.US,D,20200820,000000,27.132,27.517,27.013,27.507,20163,0
+GPJA.US,D,20200821,000000,27.507,27.507,27.458,27.507,6433,0
+GPJA.US,D,20200824,000000,27.458,27.557,27.448,27.517,8260,0
+GPJA.US,D,20200825,000000,27.517,27.596,27.478,27.577,6872,0
+GPJA.US,D,20200826,000000,27.577,27.834,27.448,27.834,16089,0
+GPJA.US,D,20200827,000000,27.834,27.834,27.675,27.814,7413,0
+GPJA.US,D,20200828,000000,27.735,27.814,27.537,27.552,8625,0
+GPJA.US,D,20200831,000000,27.488,27.517,27.32,27.32,33218,0
+GPJA.US,D,20200901,000000,27.418,27.507,27.359,27.389,10161,0
+GPJA.US,D,20200902,000000,27.359,27.498,27.315,27.428,9969,0
+GPJA.US,D,20200903,000000,27.28,27.418,27.152,27.3,8890,0
+GPJA.US,D,20200904,000000,27.201,27.265,26.954,27.043,13386,0
+GPJA.US,D,20200908,000000,26.954,27.25,26.895,26.895,7849,0
+GPJA.US,D,20200909,000000,26.895,27.152,26.895,27.013,13011,0
+GPJA.US,D,20200910,000000,27.161,27.236,26.845,26.865,42806,0
+GPJA.US,D,20200911,000000,26.914,26.92,26.598,26.638,17585,0
+GPJA.US,D,20200914,000000,26.628,26.875,26.598,26.816,21113,0
+GPJA.US,D,20200915,000000,26.909,26.909,26.687,26.687,16495,0
+GPJA.US,D,20200916,000000,26.727,26.875,26.717,26.786,18688,0
+GPJA.US,D,20200917,000000,26.509,26.687,26.509,26.608,10197,0
+GPJA.US,D,20200918,000000,26.598,26.598,26.45,26.509,7821,0
+GPJA.US,D,20200921,000000,26.43,26.568,26.222,26.356,13317,0
+GPJA.US,D,20200922,000000,26.477,26.515,26.391,26.47,8111,0
+GPJA.US,D,20200923,000000,26.41,26.494,25.956,25.975,11823,0
+GPJA.US,D,20200924,000000,26.018,26.018,25.832,25.847,5319,0
+GPJA.US,D,20200925,000000,26.045,26.391,26.045,26.371,9826,0
+GPJA.US,D,20200928,000000,26.43,26.648,26.43,26.648,21659,0
+GPJA.US,D,20200929,000000,26.83,26.83,26.5944,26.71,15487,0
+GPJA.US,D,20200930,000000,26.72,26.8126,26.21,26.21,114591,0
+GPJA.US,D,20201001,000000,26.34,26.55,26.3098,26.55,39215,0
+GPJA.US,D,20201002,000000,26.38,26.51,26.3693,26.46,24705,0
+GPJA.US,D,20201005,000000,26.64,26.64,26.49,26.64,14726,0
+GPJA.US,D,20201006,000000,26.6184,26.75,26.44,26.54,24461,0
+GPJA.US,D,20201007,000000,26.59,26.65,26.53,26.57,14394,0
+GPJA.US,D,20201008,000000,26.6,26.706,26.59,26.65,14144,0
+GPJA.US,D,20201009,000000,26.64,26.67,26.48,26.57,14024,0
+GPJA.US,D,20201012,000000,26.57,26.621,26.55,26.56,11893,0
+GPJA.US,D,20201013,000000,26.52,26.67,26.52,26.67,14009,0
+GPJA.US,D,20201014,000000,26.63,26.63,26.53,26.54,9180,0
+GPJA.US,D,20201015,000000,26.4,26.5885,26.4,26.54,10407,0
+GPJA.US,D,20201016,000000,26.55,26.55,26.43,26.43,7968,0
+GPJA.US,D,20201019,000000,26.537,26.56,26.4,26.49,17819,0
+GPJA.US,D,20201020,000000,26.5,26.5,26.398,26.41,5959,0
+GPJA.US,D,20201021,000000,26.49,26.49,26.32,26.32,13815,0
+GPJA.US,D,20201022,000000,26.395,26.45,26.26,26.45,11973,0
+GPJA.US,D,20201023,000000,26.4546,26.56,26.45,26.53,16488,0
+GPJA.US,D,20201026,000000,26.45,26.48,26.382,26.44,4863,0
+GPJA.US,D,20201027,000000,26.35,26.44,26.32,26.44,8684,0
+GPJA.US,D,20201028,000000,26.2,26.2622,26.07,26.22,20770,0
+GPJA.US,D,20201029,000000,26.2,26.2764,26.03,26.15,18741,0
+GPJA.US,D,20201030,000000,26.12,26.25,26.06,26.2,27086,0
+GPJA.US,D,20201102,000000,26.2,26.29,26.1,26.17,14741,0
+GPJA.US,D,20201103,000000,26.17,26.27,26.15,26.2,16420,0
+GPJA.US,D,20201104,000000,26.28,26.43,26.2,26.37,16860,0
+GPJA.US,D,20201105,000000,26.47,26.47,26.37,26.43,8247,0
+GPJA.US,D,20201106,000000,26.37,26.43,26.31,26.34,6270,0
+GPJA.US,D,20201109,000000,26.49,26.65,26.405,26.63,21062,0
+GPJA.US,D,20201110,000000,26.631,26.7,26.49,26.64,11359,0
+GPJA.US,D,20201111,000000,26.5359,26.64,26.5359,26.6,4678,0
+GPJA.US,D,20201112,000000,26.58,26.6,26.51,26.6,5660,0
+GPJA.US,D,20201113,000000,26.62,26.8,26.6,26.8,11737,0
+GPJA.US,D,20201116,000000,26.8,27.19,26.72,27.19,20738,0
+GPJA.US,D,20201117,000000,26.95,27.39,26.94,27.39,21997,0
+GPJA.US,D,20201118,000000,27.19,27.44,27.19,27.39,11146,0
+GPJA.US,D,20201119,000000,27.23,27.49,27.23,27.45,9726,0
+GPJA.US,D,20201120,000000,27.3802,27.48,27.37,27.415,3438,0
+GPJA.US,D,20201123,000000,27.5,27.62,27.4,27.4,6710,0
+GPJA.US,D,20201124,000000,27.42,27.48,27.4,27.4,4936,0
+GPJA.US,D,20201125,000000,27.34,27.58,27.34,27.4353,8813,0
+GPJA.US,D,20201127,000000,27.5446,27.5943,27.53,27.59,2962,0
+GPJA.US,D,20201130,000000,27.5526,27.59,27.44,27.55,16079,0
+GPJA.US,D,20201201,000000,27.53,27.55,27.4,27.52,6962,0
+GPJA.US,D,20201202,000000,27.52,27.54,27.447,27.532,5608,0
+GPJA.US,D,20201203,000000,27.5,27.67,27.5,27.67,6439,0
+GPJA.US,D,20201204,000000,27.66,27.69,27.616,27.67,14354,0
+GPJA.US,D,20201207,000000,27.6,27.65,27.57,27.57,6735,0
+GPJA.US,D,20201208,000000,27.57,27.7196,27.57,27.685,11445,0
+GPJA.US,D,20201209,000000,27.59,27.78,27.53,27.64,10662,0
+GPJA.US,D,20201210,000000,27.5901,27.7,27.517,27.7,5042,0
+GPJA.US,D,20201211,000000,27.62,27.75,27.62,27.66,10788,0
+GPJA.US,D,20201214,000000,27.78,27.79,27.72,27.79,6769,0
+GPJA.US,D,20201215,000000,27.8,27.99,27.7705,27.9488,18410,0
+GPJA.US,D,20201216,000000,27.88,27.95,27.86,27.95,5777,0
+GPJA.US,D,20201217,000000,27.93,28.07,27.93,28.07,7489,0
+GPJA.US,D,20201218,000000,28.01,28.09,28,28.09,12153,0
+GPJA.US,D,20201221,000000,28.07,28.19,28.0504,28.19,6377,0
+GPJA.US,D,20201222,000000,28.13,28.34,28.13,28.28,16096,0
+GPJA.US,D,20201223,000000,28.2202,28.33,28.2172,28.33,8318,0
+GPJA.US,D,20201224,000000,28.25,28.41,28.25,28.41,7093,0
+GPJA.US,D,20201228,000000,28.41,28.51,28.37,28.44,17449,0
+GPJA.US,D,20201229,000000,28.45,28.64,28.4001,28.62,23489,0
+GPJA.US,D,20201230,000000,28.41,28.59,28.27,28.57,22096,0
+GPJA.US,D,20201231,000000,28.48,28.58,28.412,28.55,80832,0
+GPJA.US,D,20210104,000000,28.54,28.54,28.14,28.155,31527,0
+GPJA.US,D,20210105,000000,28.14,28.2849,28.06,28.16,9321,0
+GPJA.US,D,20210106,000000,28.13,28.13,27.4163,27.84,26917,0
+GPJA.US,D,20210107,000000,27.8,27.8,27.3801,27.62,17145,0
+GPJA.US,D,20210108,000000,27.9,27.9,27.42,27.55,10728,0
+GPJA.US,D,20210111,000000,27.39,27.39,27.03,27.03,14091,0
+GPJA.US,D,20210112,000000,27.05,27.05,26.75,27,25138,0
+GPJA.US,D,20210113,000000,27.09,27.2958,27.09,27.27,5520,0
+GPJA.US,D,20210114,000000,27.26,27.465,27.26,27.44,10506,0
+GPJA.US,D,20210115,000000,27.34,27.55,27.34,27.52,8883,0
+GPJA.US,D,20210119,000000,27.52,27.74,27.42,27.65,8223,0
+GPJA.US,D,20210120,000000,27.73,27.8,27.55,27.77,10882,0
+GPJA.US,D,20210121,000000,27.6295,27.665,27.5,27.53,3542,0
+GPJA.US,D,20210122,000000,27.7263,27.7263,27.7263,27.7263,1373,0
+GPJA.US,D,20210125,000000,27.73,27.83,27.54,27.55,9528,0
+GPJA.US,D,20210126,000000,27.83,27.83,27.57,27.63,5089,0
+GPJA.US,D,20210127,000000,27.47,27.68,27.41,27.47,15869,0
+GPJA.US,D,20210128,000000,27.4,27.605,27.38,27.605,6589,0
+GPJA.US,D,20210129,000000,27.68,27.69,27.435,27.69,34642,0
+GPJA.US,D,20210201,000000,27.6386,27.7,27.38,27.7,5268,0
+GPJA.US,D,20210202,000000,27.605,27.83,27.605,27.71,6571,0
+GPJA.US,D,20210203,000000,27.78,27.78,27.55,27.68,20288,0
+GPJA.US,D,20210204,000000,27.55,27.79,27.5028,27.79,8417,0
+GPJA.US,D,20210205,000000,27.66,27.78,27.66,27.69,7890,0
+GPJA.US,D,20210208,000000,27.7112,27.7692,27.67,27.67,5461,0
+GPJA.US,D,20210209,000000,27.59,27.81,27.59,27.81,4457,0
+GPJA.US,D,20210210,000000,27.6,27.7879,27.58,27.66,8769,0
+GPJA.US,D,20210211,000000,27.63,27.63,27.51,27.53,14074,0
+GPJA.US,D,20210212,000000,27.6389,27.6389,27.35,27.3616,7748,0
+GPJA.US,D,20210216,000000,27.25,27.34,27.085,27.1,19446,0
+GPJA.US,D,20210217,000000,27.1,27.2,26.94,26.94,14227,0
+GPJA.US,D,20210218,000000,26.91,26.96,26.73,26.8,9579,0
+GPJA.US,D,20210219,000000,26.79,26.9099,26.75,26.82,7687,0
+GPJA.US,D,20210222,000000,26.8885,26.8885,26.56,26.62,9853,0
+GPJA.US,D,20210223,000000,26.55,26.55,26.271,26.3867,7895,0
+GPJA.US,D,20210224,000000,26.4046,26.4046,26.08,26.15,16279,0
+GPJA.US,D,20210225,000000,26.03,26.13,25.793,25.89,13756,0
+GPJA.US,D,20210226,000000,25.999,26.21,25.9,26.21,16432,0
+GPJA.US,D,20210301,000000,26.27,26.2952,26.04,26.12,7938,0
+GPJA.US,D,20210302,000000,26.26,26.34,26.18,26.2113,4556,0
+GPJA.US,D,20210303,000000,26.395,26.4,26.21,26.21,4120,0
+GPJA.US,D,20210304,000000,26.2,26.55,26.2,26.55,20319,0
+GPJA.US,D,20210305,000000,26.58,26.79,26.2106,26.66,31061,0
+GPJA.US,D,20210308,000000,26.77,26.79,26.55,26.66,9535,0
+GPJA.US,D,20210309,000000,26.66,26.8202,26.52,26.82,6953,0
+GPJA.US,D,20210310,000000,26.815,26.815,26.715,26.8,7508,0
+GPJA.US,D,20210311,000000,26.85,27.1,26.836,27.1,11799,0
+GPJA.US,D,20210312,000000,26.94,26.9799,26.76,26.906,5135,0
+GPJA.US,D,20210315,000000,26.81,27.07,26.79,27,11626,0
+GPJA.US,D,20210316,000000,26.95,27.19,26.932,27.19,10215,0
+GPJA.US,D,20210317,000000,27.0263,27.0899,26.93,27.072,6374,0
+GPJA.US,D,20210318,000000,26.99,26.99,26.62,26.6201,21964,0
+GPJA.US,D,20210319,000000,26.68,26.72,26.42,26.72,11249,0
+GPJA.US,D,20210322,000000,26.6027,26.79,26.6027,26.75,10538,0
+GPJA.US,D,20210323,000000,26.74,26.83,26.6797,26.83,6515,0
+GPJA.US,D,20210324,000000,26.8,27.11,26.8,27.09,9462,0
+GPJA.US,D,20210325,000000,27.0403,27.16,26.995,27.16,4721,0
+GPJA.US,D,20210326,000000,27.16,27.16,26.9,27.0501,6462,0
+GPJA.US,D,20210329,000000,27.1261,27.1261,26.88,26.88,16052,0
+GPJA.US,D,20210330,000000,26.68,26.73,26.58,26.6,28124,0
+GPJA.US,D,20210331,000000,26.735,26.88,26.63,26.63,16505,0
+GPJA.US,D,20210401,000000,26.81,26.94,26.755,26.94,13333,0
+GPJA.US,D,20210405,000000,26.85,26.97,26.784,26.91,32861,0
+GPJA.US,D,20210406,000000,27.02,27.1698,26.93,26.93,16124,0
+GPJA.US,D,20210407,000000,26.93,27.1053,26.93,27.1053,5240,0
+GPJA.US,D,20210408,000000,27.03,27.1299,26.9923,27,4282,0
+GPJA.US,D,20210409,000000,26.95,27.14,26.95,27.14,9432,0
+GPJA.US,D,20210412,000000,27.1311,27.1311,26.99,26.99,17300,0
+GPJA.US,D,20210413,000000,27.04,27.15,26.88,26.98,6734,0
+GPJA.US,D,20210414,000000,27.06,27.1482,27.03,27.03,3746,0
+GPJA.US,D,20210415,000000,27.05,27.16,27,27.09,4333,0
+GPJA.US,D,20210416,000000,27.085,27.1585,27.0245,27.15,6845,0
+GPJA.US,D,20210419,000000,27.05,27.23,27.04,27.05,7404,0
+GPJA.US,D,20210420,000000,27.03,27.1089,26.9,26.93,5922,0
+GPJA.US,D,20210421,000000,26.9462,27.1638,26.9462,27,4019,0
+GPJA.US,D,20210422,000000,27.0454,27.16,26.95,27.0852,7280,0
+GPJA.US,D,20210423,000000,27.12,27.27,27.042,27.219,5530,0
+GPJA.US,D,20210426,000000,27.2699,27.3077,27.09,27.27,11360,0
+GPJA.US,D,20210427,000000,27.22,27.22,27,27,17489,0
+GPJA.US,D,20210428,000000,27.17,27.17,26.8118,26.83,15021,0
+GPJA.US,D,20210429,000000,26.95,26.95,26.69,26.69,12269,0
+GPJA.US,D,20210430,000000,26.7417,26.7417,26.21,26.27,219420,0
+GPJA.US,D,20210503,000000,26.38,26.46,26.35,26.43,54331,0
+GPJA.US,D,20210504,000000,26.41,26.42,26.29,26.38,51974,0
+GPJA.US,D,20210505,000000,26.4,26.46,26.33,26.35,12875,0
+GPJA.US,D,20210506,000000,26.35,26.41,26.13,26.37,38496,0
+GPJA.US,D,20210507,000000,26.47,26.48,26.35,26.4,16389,0
+GPJA.US,D,20210510,000000,26.4,26.46,26.28,26.32,26757,0
+GPJA.US,D,20210511,000000,26.18,26.22,26.02,26.17,28467,0
+GPJA.US,D,20210512,000000,26.12,26.12,25.8393,25.94,67300,0
+GPJA.US,D,20210513,000000,26.03,26.24,25.97,25.97,19172,0
+GPJA.US,D,20210514,000000,26.1,26.21,26.0937,26.19,11879,0
+GPJA.US,D,20210517,000000,26.13,26.32,26.13,26.29,13561,0
+GPJA.US,D,20210518,000000,26.18,26.34,26.15,26.21,14176,0
+GPJA.US,D,20210519,000000,26.14,26.24,26.08,26.14,15312,0
+GPJA.US,D,20210520,000000,26.21,26.36,26.16,26.36,18868,0
+GPJA.US,D,20210521,000000,26.34,26.35,26.25,26.3,21087,0
+GPJA.US,D,20210524,000000,26.28,26.39,26.23,26.24,57522,0
+GPJA.US,D,20210525,000000,26.25,26.29,26.2,26.25,22476,0
+GPJA.US,D,20210526,000000,26.25,26.28,26.2,26.24,25094,0
+GPJA.US,D,20210527,000000,26.27,26.418,26.25,26.36,32986,0
+GPJA.US,D,20210528,000000,26.36,26.77,26.36,26.76,217176,0
+GPJA.US,D,20210601,000000,26.78,26.795,26.6986,26.76,21410,0
+GPJA.US,D,20210602,000000,26.76,26.94,26.755,26.89,7487,0
+GPJA.US,D,20210603,000000,26.89,26.93,26.86,26.93,6589,0
+GPJA.US,D,20210604,000000,26.85,26.9799,26.8209,26.97,9095,0
+GPJA.US,D,20210607,000000,26.92,27.08,26.92,27.07,14414,0
+GPJA.US,D,20210608,000000,26.9809,27.12,26.9809,27.07,2821,0
+GPJA.US,D,20210609,000000,27.1319,27.14,27.07,27.14,11185,0
+GPJA.US,D,20210610,000000,27.0491,27.16,27.0211,27.16,4731,0
+GPJA.US,D,20210611,000000,27.16,27.24,27.1166,27.24,6012,0
+GPJA.US,D,20210614,000000,27.24,27.41,27.219,27.41,11338,0
+GPJA.US,D,20210615,000000,27.4458,27.53,27.3751,27.51,23391,0
+GPJA.US,D,20210616,000000,27.51,27.5499,27.4,27.41,11134,0
+GPJA.US,D,20210617,000000,27.53,27.53,27.31,27.5,15649,0
+GPJA.US,D,20210618,000000,27.44,27.53,27.37,27.39,5251,0
+GPJA.US,D,20210621,000000,27.38,27.43,27.22,27.25,37095,0
+GPJA.US,D,20210622,000000,27.25,27.42,27.2,27.42,15877,0
+GPJA.US,D,20210623,000000,27.28,27.315,27.22,27.27,13047,0
+GPJA.US,D,20210624,000000,27.2523,27.2892,27.18,27.23,6453,0
+GPJA.US,D,20210625,000000,27.235,27.275,27.19,27.255,6353,0
+GPJA.US,D,20210628,000000,27.18,27.28,27.1,27.26,20414,0
+GPJA.US,D,20210629,000000,26.98,27.03,26.8275,27.02,6414,0
+GPJA.US,D,20210630,000000,26.9188,27.03,26.85,26.85,35904,0
+GPJA.US,D,20210701,000000,26.98,26.9899,26.85,26.98,8582,0
+GPJA.US,D,20210702,000000,27.02,27.02,26.8,26.8,8900,0
+GPJA.US,D,20210706,000000,26.85,26.95,26.82,26.95,11863,0
+GPJA.US,D,20210707,000000,26.88,26.91,26.86,26.9,8596,0
+GPJA.US,D,20210708,000000,26.78,26.95,26.75,26.88,25861,0
+GPJA.US,D,20210709,000000,26.78,26.945,26.72,26.77,7108,0
+GPJA.US,D,20210712,000000,26.78,26.8799,26.7,26.7,11906,0
+GPJA.US,D,20210713,000000,26.8372,26.8899,26.63,26.78,16914,0
+GPJA.US,D,20210714,000000,26.68,26.81,26.68,26.8,9079,0
+GPJA.US,D,20210715,000000,26.82,26.82,26.6807,26.6985,2032,0
+GPJA.US,D,20210716,000000,26.6755,26.711,26.59,26.61,7938,0
+GPJA.US,D,20210719,000000,26.56,26.56,26.36,26.36,10714,0
+GPJA.US,D,20210720,000000,26.42,26.4918,26.32,26.32,3479,0
+GPJA.US,D,20210721,000000,26.355,26.3723,26.28,26.32,21040,0
+GPJA.US,D,20210722,000000,26.32,26.32,26.295,26.305,4630,0
+GPJA.US,D,20210723,000000,26.29,26.29,26.21,26.28,8719,0
+GPJA.US,D,20210726,000000,26.2573,26.3,26.24,26.24,9541,0
+GPJA.US,D,20210727,000000,26.23,26.2988,26.1479,26.24,8274,0
+GPJA.US,D,20210728,000000,26.24,26.24,26.13,26.16,9186,0
+GPJA.US,D,20210729,000000,26.17,26.293,26.14,26.2,34703,0
+GPJA.US,D,20210730,000000,26.21,26.32,26.2,26.32,59992,0
+GPJA.US,D,20210802,000000,26.41,26.41,26.27,26.28,35862,0
+GPJA.US,D,20210803,000000,26.3,26.36,26.23,26.29,48885,0
+GPJA.US,D,20210804,000000,26.26,26.3,26.2449,26.26,10665,0
+GPJA.US,D,20210805,000000,26.28,26.35,26.25,26.29,31261,0
+GPJA.US,D,20210806,000000,26.2869,26.31,26.23,26.29,15618,0
+GPJA.US,D,20210809,000000,26.27,26.28,26.18,26.2,15079,0
+GPJA.US,D,20210810,000000,26.21,26.21,26.06,26.1428,32843,0
+GPJA.US,D,20210811,000000,26.171,26.23,26.13,26.18,7622,0
+GPJA.US,D,20210812,000000,26.19,26.25,26.19,26.2,9564,0
+GPJA.US,D,20210813,000000,26.22,26.249,26.17,26.22,9297,0
+GPJA.US,D,20210816,000000,26.17,26.2499,26.17,26.21,5131,0
+GPJA.US,D,20210817,000000,26.11,26.3,26.11,26.26,74958,0
+GPJA.US,D,20210818,000000,26.21,26.2297,26.18,26.22,7219,0
+GPJA.US,D,20210819,000000,26.28,26.2889,26.2,26.28,3512,0
+GPJA.US,D,20210820,000000,26.28,26.4,26.28,26.38,15664,0
+GPJA.US,D,20210823,000000,26.33,26.44,26.33,26.34,6765,0
+GPJA.US,D,20210824,000000,26.33,26.402,26.3,26.3,10396,0
+GPJA.US,D,20210825,000000,26.31,26.3424,26.23,26.275,9764,0
+GPJA.US,D,20210826,000000,26.21,26.28,26.18,26.22,7321,0
+GPJA.US,D,20210827,000000,26.25,26.35,26.2418,26.32,8059,0
+GPJA.US,D,20210830,000000,26.47,26.54,26.3,26.45,8960,0
+GPJA.US,D,20210831,000000,26.45,26.48,26.33,26.4,50862,0
+GPJA.US,D,20210901,000000,26.51,26.6,26.5,26.57,13734,0
+GPJA.US,D,20210902,000000,26.6,26.69,26.58,26.65,11144,0
+GPJA.US,D,20210903,000000,26.6899,26.6899,26.54,26.68,8489,0
+GPJA.US,D,20210907,000000,26.68,26.68,26.51,26.6104,1825,0
+GPJA.US,D,20210908,000000,26.495,26.495,26.39,26.39,8203,0
+GPJA.US,D,20210909,000000,26.5452,26.5452,26.34,26.34,16725,0
+GPJA.US,D,20210910,000000,26.35,26.4205,25.53,26.22,17981,0
+GPJA.US,D,20210913,000000,26.29,26.29,26.15,26.18,6928,0
+GPJA.US,D,20210914,000000,26.24,26.2495,26.12,26.197,2746,0
+GPJA.US,D,20210915,000000,26.14,26.2937,26.14,26.24,8781,0
+GPJA.US,D,20210916,000000,26.3222,26.37,26.24,26.37,4240,0
+GPJA.US,D,20210917,000000,26.37,26.39,26.3,26.31,8177,0
+GPJA.US,D,20210920,000000,26.29,26.3437,26.01,26.15,16945,0
+GPJA.US,D,20210921,000000,26.12,26.2199,26.06,26.06,10305,0
+GPJA.US,D,20210922,000000,26.1,26.33,26.1,26.27,16298,0
+GPJA.US,D,20210923,000000,26.27,26.3,26.1001,26.16,5645,0
+GPJA.US,D,20210924,000000,26.2,26.2,26.07,26.07,8603,0
+GPJA.US,D,20210927,000000,26.17,26.17,26.0162,26.02,15933,0
+GPJA.US,D,20210928,000000,25.9,25.99,25.78,25.8,47268,0
+GPJA.US,D,20210929,000000,25.69,25.87,25.5979,25.76,13204,0
+GPJA.US,D,20210930,000000,25.77,25.88,25.72,25.88,26654,0
+GPJA.US,D,20211001,000000,25.8,25.92,25.75,25.76,27528,0
+GPJA.US,D,20211004,000000,25.85,25.85,25.6,25.71,12454,0
+GPJA.US,D,20211005,000000,25.78,25.8,25.61,25.73,17617,0
+GPJA.US,D,20211006,000000,25.68,25.82,25.68,25.8,14160,0
+GPJA.US,D,20211007,000000,25.84,25.9,25.84,25.85,26037,0
+GPJA.US,D,20211008,000000,25.83,25.9499,25.82,25.87,8272,0
+GPJA.US,D,20211011,000000,25.93,25.93,25.8282,25.88,5229,0
+GPJA.US,D,20211012,000000,25.88,26.04,25.86,26.04,7483,0
+GPJA.US,D,20211013,000000,26.1,26.46,25.9,26.39,26731,0
+GPJA.US,D,20211014,000000,26.47,26.48,26.3371,26.47,12124,0
+GPJA.US,D,20211015,000000,26.41,26.47,26.229,26.373,11650,0
+GPJA.US,D,20211018,000000,26.21,26.34,26.21,26.24,5876,0
+GPJA.US,D,20211019,000000,26.2,26.34,26.2,26.28,5060,0
+GPJA.US,D,20211020,000000,26.37,26.4,26.31,26.36,10803,0
+GPJA.US,D,20211021,000000,26.37,26.37,26.2904,26.36,5735,0
+GPJA.US,D,20211022,000000,26.41,26.42,26.3121,26.3206,5541,0
+GPJA.US,D,20211025,000000,26.4091,26.45,26.4,26.4,10093,0
+GPJA.US,D,20211026,000000,26.49,26.5,26.32,26.44,2967,0
+GPJA.US,D,20211027,000000,26.42,26.49,26.35,26.42,3607,0
+GPJA.US,D,20211028,000000,26.45,26.465,26.36,26.36,7495,0
+GPJA.US,D,20211029,000000,26.4355,26.44,26.13,26.21,31728,0
+GPJA.US,D,20211101,000000,26.26,26.41,26.16,26.4,12587,0
+GPJA.US,D,20211102,000000,26.29,26.435,26.28,26.435,4057,0
+GPJA.US,D,20211103,000000,26.39,26.4548,26.315,26.42,10362,0
+GPJA.US,D,20211104,000000,26.46,26.5,26.26,26.4,23944,0
+GPJA.US,D,20211105,000000,26.3747,26.5,26.3747,26.5,11383,0
+GPJA.US,D,20211108,000000,26.37,26.48,26.37,26.4207,4665,0
+GPJA.US,D,20211109,000000,26.42,26.52,26.4135,26.48,13009,0
+GPJA.US,D,20211110,000000,26.35,26.4,26.2,26.22,11485,0
+GPJA.US,D,20211111,000000,26.15,26.15,25.97,26,10126,0
+GPJA.US,D,20211112,000000,26,26.2499,25.97,25.97,4458,0
+GPJA.US,D,20211115,000000,26,26.01,25.83,25.8888,6226,0
+GPJA.US,D,20211116,000000,25.88,25.9844,25.88,25.91,7987,0
+GPJA.US,D,20211117,000000,25.9637,25.9652,25.89,25.89,5245,0
+GPJA.US,D,20211118,000000,25.9999,25.9999,25.751,25.79,5100,0
+GPJA.US,D,20211119,000000,25.79,25.92,25.79,25.86,2682,0
+GPJA.US,D,20211122,000000,25.9,25.9599,25.77,25.8,7653,0
+GPJA.US,D,20211123,000000,25.75,25.93,25.72,25.83,13272,0
+GPJA.US,D,20211124,000000,25.804,25.93,25.71,25.84,13442,0
+GPJA.US,D,20211126,000000,25.79,25.79,25.65,25.7479,3970,0
+GPJA.US,D,20211129,000000,25.865,25.9599,25.75,25.77,8080,0
+GPJA.US,D,20211130,000000,25.8474,25.95,25.65,25.69,94797,0
+GPJA.US,D,20211201,000000,25.79,25.98,25.77,25.91,6226,0
+GPJA.US,D,20211202,000000,25.76,25.88,25.76,25.88,9313,0
+GPJA.US,D,20211203,000000,25.93,25.98,25.76,25.76,4497,0
+GPJA.US,D,20211206,000000,25.81,25.98,25.77,25.82,12180,0
+GPJA.US,D,20211207,000000,25.9,25.94,25.82,25.9,13755,0
+GPJA.US,D,20211208,000000,25.9,25.9,25.75,25.83,17791,0
+GPJA.US,D,20211209,000000,25.83,25.85,25.75,25.81,7507,0
+GPJA.US,D,20211210,000000,25.89,25.89,25.75,25.78,11695,0
+GPJA.US,D,20211213,000000,25.7679,25.82,25.75,25.77,8000,0
+GPJA.US,D,20211214,000000,25.8399,25.8399,25.67,25.7807,11867,0
+GPJA.US,D,20211215,000000,25.8,25.81,25.72,25.81,8581,0
+GPJA.US,D,20211216,000000,25.82,25.9,25.7674,25.85,14963,0
+GPJA.US,D,20211217,000000,25.865,25.9479,25.74,25.74,10456,0
+GPJA.US,D,20211220,000000,25.76,25.87,25.73,25.77,8480,0
+GPJA.US,D,20211221,000000,25.8285,25.882,25.79,25.8799,6384,0
+GPJA.US,D,20211222,000000,25.88,25.91,25.79,25.8666,7501,0
+GPJA.US,D,20211223,000000,25.9447,26.02,25.79,25.88,10223,0
+GPJA.US,D,20211227,000000,25.97,26.0152,25.855,25.87,17206,0
+GPJA.US,D,20211228,000000,25.93,26.0199,25.8298,25.9,14515,0
+GPJA.US,D,20211229,000000,25.92,25.94,25.8572,25.88,7437,0
+GPJA.US,D,20211230,000000,25.62,25.73,25.61,25.7,21487,0
+GPJA.US,D,20211231,000000,25.72,25.89,25.69,25.88,22571,0
+GPJA.US,D,20220103,000000,25.87,25.89,25.8449,25.865,16232,0
+GPJA.US,D,20220104,000000,25.87,25.9,25.78,25.83,13272,0
+GPJA.US,D,20220105,000000,25.79,25.899,25.64,25.64,16672,0
+GPJA.US,D,20220106,000000,25.64,25.7499,25.61,25.74,11614,0
+GPJA.US,D,20220107,000000,25.7,25.7,25.6,25.6769,4880,0
+GPJA.US,D,20220110,000000,25.6,25.66,25.5538,25.57,11820,0
+GPJA.US,D,20220111,000000,25.62,25.8851,25.62,25.8851,5171,0
+GPJA.US,D,20220112,000000,25.83,25.85,25.79,25.8,8413,0
+GPJA.US,D,20220113,000000,25.8,25.9699,25.8,25.91,8468,0
+GPJA.US,D,20220114,000000,25.94,25.9689,25.8201,25.9243,5615,0
+GPJA.US,D,20220118,000000,25.8,25.87,25.75,25.8,21132,0
+GPJA.US,D,20220119,000000,25.81,25.8472,25.75,25.7501,9018,0
+GPJA.US,D,20220120,000000,25.77,25.97,25.65,25.66,12135,0
+GPJA.US,D,20220121,000000,25.8599,25.8599,25.65,25.6966,6744,0
+GPJA.US,D,20220124,000000,25.66,25.66,25.51,25.59,9982,0
+GPJA.US,D,20220125,000000,25.5101,25.5872,25.51,25.5872,2571,0
+GPJA.US,D,20220126,000000,25.67,25.67,25.415,25.478,12448,0
+GPJA.US,D,20220127,000000,25.49,25.5,25.37,25.37,12466,0
+GPJA.US,D,20220128,000000,25.37,25.5321,25.3,25.47,20275,0
+GPJA.US,D,20220131,000000,25.5,25.67,25.5,25.66,41536,0
+GPJA.US,D,20220201,000000,25.53,25.68,25.53,25.63,12194,0
+GPJA.US,D,20220202,000000,25.69,25.7,25.59,25.62,18135,0
+GPJA.US,D,20220203,000000,25.47,25.58,25.4,25.45,21277,0
+GPJA.US,D,20220204,000000,25.45,25.47,25.34,25.34,22564,0
+GPJA.US,D,20220207,000000,25.4,25.45,25.23,25.23,24608,0
+GPJA.US,D,20220208,000000,25.22,25.29,25.06,25.06,23987,0
+GPJA.US,D,20220209,000000,25.11,25.15,25.05,25.1,18494,0
+GPJA.US,D,20220210,000000,25.01,25.03,24.88,24.93,52417,0
+GPJA.US,D,20220211,000000,24.99,25,24.88,24.91,28521,0
+GPJA.US,D,20220214,000000,24.96,24.96,24.4,24.42,38096,0
+GPJA.US,D,20220215,000000,24.747,25.0862,24.59,24.9,26797,0
+GPJA.US,D,20220216,000000,24.99,25.1635,24.8001,25.15,16339,0
+GPJA.US,D,20220217,000000,25,25.2358,24.8615,24.99,17495,0
+GPJA.US,D,20220218,000000,25,25.14,24.9338,24.98,11668,0
+GPJA.US,D,20220222,000000,25,25.16,24.738,24.91,16871,0
+GPJA.US,D,20220223,000000,24.94,25.03,24.77,24.84,20298,0
+GPJA.US,D,20220224,000000,24.72,24.97,24.5601,24.89,29904,0
+GPJA.US,D,20220225,000000,25.0239,25.16,24.92,24.92,10112,0
+GPJA.US,D,20220228,000000,25.04,25.21,24.86,24.86,29989,0
+GPJA.US,D,20220301,000000,24.89,25.149,24.84,24.84,16756,0
+GPJA.US,D,20220302,000000,24.93,24.9706,24.85,24.91,14436,0
+GPJA.US,D,20220303,000000,25.04,25.04,24.76,24.77,24649,0
+GPJA.US,D,20220304,000000,24.9,24.9,24.61,24.61,35391,0
+GPJA.US,D,20220307,000000,24.68,24.87,24.68,24.77,19876,0
+GPJA.US,D,20220308,000000,24.85,24.93,24.65,24.84,15631,0
+GPJA.US,D,20220309,000000,24.99,25.15,24.8274,25.03,15118,0
+GPJA.US,D,20220310,000000,25,25.11,24.8433,24.96,22928,0
+GPJA.US,D,20220311,000000,24.91,25.09,24.91,24.99,16174,0
+GPJA.US,D,20220314,000000,24.92,24.93,24.65,24.71,33678,0
+GPJA.US,D,20220315,000000,24.79,24.92,24.73,24.87,13807,0
+GPJA.US,D,20220316,000000,24.93,25.14,24.9,25.1,24466,0
+GPJA.US,D,20220317,000000,25.1178,25.3075,25.04,25.25,13903,0
+GPJA.US,D,20220318,000000,25.26,25.59,25.23,25.48,20456,0
+GPJA.US,D,20220321,000000,25.5,25.576,25.2033,25.3,20850,0
+GPJA.US,D,20220322,000000,25.29,25.3998,25.22,25.29,11539,0
+GPJA.US,D,20220323,000000,25.3,25.51,25.2564,25.35,11739,0
+GPJA.US,D,20220324,000000,25.34,25.5,25.2666,25.42,27632,0
+GPJA.US,D,20220325,000000,25.3705,25.5,25.16,25.2,26073,0
+GPJA.US,D,20220328,000000,25.25,25.32,25.2141,25.28,9855,0
+GPJA.US,D,20220329,000000,25.4,25.47,25.2617,25.47,19779,0
+GPJA.US,D,20220330,000000,25.3,25.3,25.1514,25.19,7177,0
+GPJA.US,D,20220331,000000,25.22,25.39,25.22,25.25,17765,0
+GPJA.US,D,20220401,000000,25.26,25.3082,25.0443,25.09,9956,0
+GPJA.US,D,20220404,000000,25.01,25.3268,25.01,25.15,16950,0
+GPJA.US,D,20220405,000000,25.14,25.14,25,25,21040,0
+GPJA.US,D,20220406,000000,24.9,25.13,24.81,25.05,27367,0
+GPJA.US,D,20220407,000000,25.07,25.2,25.01,25.0818,9164,0
+GPJA.US,D,20220408,000000,25,25.08,24.91,24.92,31176,0
+GPJA.US,D,20220411,000000,24.85,24.89,24.72,24.81,33510,0
+GPJA.US,D,20220412,000000,24.909,24.9296,24.68,24.74,18810,0
+GPJA.US,D,20220413,000000,24.86,24.9,24.65,24.68,68043,0
+GPJA.US,D,20220414,000000,24.7,24.7313,24.37,24.42,26631,0
+GPJA.US,D,20220418,000000,24.51,24.64,24.38,24.43,36166,0
+GPJA.US,D,20220419,000000,24.43,24.58,24.21,24.46,32686,0
+GPJA.US,D,20220420,000000,24.49,24.7,24.49,24.7,16100,0
+GPJA.US,D,20220421,000000,24.78,24.78,24.5,24.5,21099,0
+GPJA.US,D,20220422,000000,24.5,24.55,24.4,24.42,23058,0
+GPJA.US,D,20220425,000000,24.5,24.5,24.24,24.47,14257,0
+GPJA.US,D,20220426,000000,24.52,24.5678,24.32,24.33,22870,0
+GPJA.US,D,20220427,000000,24.44,24.5562,24.01,24.01,23411,0
+GPJA.US,D,20220428,000000,24.2992,24.67,24.105,24.56,15589,0
+GPJA.US,D,20220429,000000,24.4,24.66,24.36,24.66,42963,0
+GPJA.US,D,20220502,000000,24.58,24.58,24.13,24.28,27636,0
+GPJA.US,D,20220503,000000,24.4338,24.4338,24.022,24.1,12700,0
+GPJA.US,D,20220504,000000,24.13,24.69,24.08,24.46,29636,0
+GPJA.US,D,20220505,000000,24.474,24.474,24.1501,24.2,18951,0
+GPJA.US,D,20220506,000000,24.1,24.2865,23.89,23.89,27271,0
+GPJA.US,D,20220509,000000,23.73,23.9783,23.56,23.69,17866,0
+GPJA.US,D,20220510,000000,23.9,24.0276,23.7,23.85,17236,0
+GPJA.US,D,20220511,000000,23.75,24.08,23.63,23.87,25273,0
+GPJA.US,D,20220512,000000,23.85,24.2,23.7356,24.11,17950,0
+GPJA.US,D,20220513,000000,24.25,24.44,24.02,24.22,10667,0
+GPJA.US,D,20220516,000000,24.19,24.5575,24.0316,24.25,14004,0
+GPJA.US,D,20220517,000000,24.6005,24.679,24.2,24.2,17517,0
+GPJA.US,D,20220518,000000,24.01,24.23,23.75,24.01,25061,0
+GPJA.US,D,20220519,000000,24.04,24.3,24.01,24.17,17759,0
+GPJA.US,D,20220520,000000,24.4588,24.4588,23.88,24.14,28970,0
+GPJA.US,D,20220523,000000,24.23,24.28,24.01,24.07,37520,0
+GPJA.US,D,20220524,000000,24,24.34,24,24.09,14286,0
+GPJA.US,D,20220525,000000,24.21,24.8348,24.21,24.4,11180,0
+GPJA.US,D,20220526,000000,24.32,24.9684,24.32,24.72,18012,0
+GPJA.US,D,20220527,000000,24.94,25.17,24.905,25.13,17827,0
+GPJA.US,D,20220531,000000,25.13,25.14,24.69,25.14,55411,0
+GPJA.US,D,20220601,000000,25.02,25.1,24.77,25.01,25595,0
+GPJA.US,D,20220602,000000,24.99,25.15,24.95,25.06,15212,0
+GPJA.US,D,20220603,000000,24.92,25.03,24.71,25,13758,0
+GPJA.US,D,20220606,000000,25.09,25.1496,24.96,25.01,12347,0
+GPJA.US,D,20220607,000000,25.03,25.18,24.9877,25.14,11807,0
+GPJA.US,D,20220608,000000,25.02,25.05,25.02,25.05,2972,0
+GPJA.US,D,20220609,000000,25,25.1,24.8585,25.04,21463,0
+GPJA.US,D,20220610,000000,24.88,24.95,24.5,24.67,40826,0
+GPJA.US,D,20220613,000000,24.39,24.39,23.9,23.97,35711,0
+GPJA.US,D,20220614,000000,23.95,23.9965,23.77,23.92,33306,0
+GPJA.US,D,20220615,000000,24.0681,24.44,24.0681,24.27,28096,0
+GPJA.US,D,20220616,000000,24.03,24.1638,23.75,24,23881,0
+GPJA.US,D,20220617,000000,24.195,24.38,23.99,24.1,15357,0
+GPJA.US,D,20220621,000000,24.4669,24.5852,24.1101,24.33,14538,0
+GPJA.US,D,20220622,000000,24.33,24.8872,24.3168,24.64,32817,0
+GPJA.US,D,20220623,000000,24.78,24.96,24.65,24.72,10837,0
+GPJA.US,D,20220624,000000,24.8,24.85,24.683,24.78,9073,0
+GPJA.US,D,20220627,000000,24.8731,24.96,24.74,24.82,8810,0
+GPJA.US,D,20220628,000000,24.78,25.12,24.69,24.9,20153,0
+GPJA.US,D,20220629,000000,24.71,24.71,24.5801,24.685,9549,0
+GPJA.US,D,20220630,000000,24.51,24.715,24.38,24.51,13334,0
+GPJA.US,D,20220701,000000,24.64,24.69,24.46,24.56,24506,0
+GPJA.US,D,20220705,000000,24.63,24.63,24.37,24.52,22118,0
+GPJA.US,D,20220706,000000,24.55,24.6597,24.43,24.46,5303,0
+GPJA.US,D,20220707,000000,24.695,24.695,24.45,24.55,9181,0
+GPJA.US,D,20220708,000000,24.6523,24.6686,24.47,24.48,5491,0
+GPJA.US,D,20220711,000000,24.75,24.75,24.5,24.5,5879,0
+GPJA.US,D,20220712,000000,24.49,24.76,24.49,24.52,9614,0
+GPJA.US,D,20220713,000000,24.45,24.88,24.3248,24.7,15192,0
+GPJA.US,D,20220714,000000,24.69,24.88,24.56,24.72,7885,0
+GPJA.US,D,20220715,000000,24.6776,24.9545,24.6776,24.82,6998,0
+GPJA.US,D,20220718,000000,24.82,24.91,24.7,24.79,8704,0
+GPJA.US,D,20220719,000000,24.79,25.09,24.7601,24.91,6409,0
+GPJA.US,D,20220720,000000,24.93,25.0976,24.86,24.9986,21711,0
+GPJA.US,D,20220721,000000,24.9,25,24.8712,24.93,7481,0
+GPJA.US,D,20220722,000000,24.96,25.125,24.96,25.03,10233,0
+GPJA.US,D,20220725,000000,25.0299,25.0499,24.95,24.95,11446,0
+GPJA.US,D,20220726,000000,25,25.0838,24.96,24.965,2220,0
+GPJA.US,D,20220727,000000,24.9832,25.1544,24.92,25.01,15225,0
+GPJA.US,D,20220728,000000,25.04,25.15,24.95,25.05,13863,0
+GPJA.US,D,20220729,000000,25.15,25.44,25.11,25.42,37091,0
+GPJA.US,D,20220801,000000,25.3,25.42,25.25,25.36,10172,0
+GPJA.US,D,20220802,000000,25.4199,25.77,25.39,25.52,29158,0
+GPJA.US,D,20220803,000000,25.62,25.66,25.47,25.66,12171,0
+GPJA.US,D,20220804,000000,25.66,25.66,25.42,25.62,11424,0
+GPJA.US,D,20220805,000000,25.31,25.45,25.27,25.38,7557,0
+GPJA.US,D,20220808,000000,25.3,25.42,25.2727,25.2727,7729,0
+GPJA.US,D,20220809,000000,25.25,25.5,25.11,25.17,7582,0
+GPJA.US,D,20220810,000000,25.29,25.4056,25.26,25.26,2609,0
+GPJA.US,D,20220811,000000,25.3333,25.3333,25.225,25.23,3123,0
+GPJA.US,D,20220812,000000,25.2,25.38,25.1428,25.23,4464,0
+GPJA.US,D,20220815,000000,25.3164,25.34,25.18,25.18,4341,0
+GPJA.US,D,20220816,000000,25.246,25.33,25.15,25.17,3305,0
+GPJA.US,D,20220817,000000,25.12,25.21,25.12,25.12,6622,0
+GPJA.US,D,20220818,000000,25.12,25.23,25.05,25.11,4327,0
+GPJA.US,D,20220819,000000,24.99,25.09,24.9211,25.07,11228,0
+GPJA.US,D,20220822,000000,25.0484,25.0499,24.94,24.96,20616,0
+GPJA.US,D,20220823,000000,24.94,24.995,24.5901,24.89,28852,0
+GPJA.US,D,20220824,000000,24.88,24.9999,24.62,24.85,11769,0
+GPJA.US,D,20220825,000000,25.0307,25.0674,24.97,25.025,3130,0
+GPJA.US,D,20220826,000000,24.97,25.11,24.86,24.9,4028,0
+GPJA.US,D,20220829,000000,24.89,24.9,24.78,24.79,11263,0
+GPJA.US,D,20220830,000000,24.79,24.8886,24.71,24.81,11639,0
+GPJA.US,D,20220831,000000,24.68,24.881,24.59,24.68,17378,0
+GPJA.US,D,20220901,000000,24.55,24.6999,24.29,24.559,26673,0
+GPJA.US,D,20220902,000000,24.7,24.7,24.55,24.55,9379,0
+GPJA.US,D,20220906,000000,24.542,24.558,24.3,24.34,17011,0
+GPJA.US,D,20220907,000000,24.6545,24.6545,24.34,24.43,6552,0
+GPJA.US,D,20220908,000000,24.44,24.62,24.35,24.35,30095,0
+GPJA.US,D,20220909,000000,24.43,24.85,24.35,24.48,11235,0
+GPJA.US,D,20220912,000000,24.68,24.88,24.51,24.53,7630,0
+GPJA.US,D,20220913,000000,24.33,24.61,24.25,24.59,13124,0
+GPJA.US,D,20220914,000000,24.4,24.6397,24.38,24.44,5673,0
+GPJA.US,D,20220915,000000,24.5,24.59,24.42,24.43,10017,0
+GPJA.US,D,20220916,000000,24.32,24.6,24.2525,24.44,12900,0
+GPJA.US,D,20220919,000000,24.4,24.488,24.27,24.305,8883,0
+GPJA.US,D,20220920,000000,24.19,24.46,24,24.12,17055,0
+GPJA.US,D,20220921,000000,24.1591,24.37,24.12,24.2,12280,0
+GPJA.US,D,20220922,000000,24.27,24.27,23.9,23.92,24733,0
+GPJA.US,D,20220923,000000,23.9,23.917,23.53,23.5842,14016,0
+GPJA.US,D,20220926,000000,23.58,23.7473,23.07,23.12,25761,0
+GPJA.US,D,20220927,000000,23.24,23.428,22.72,23.08,16835,0
+GPJA.US,D,20220928,000000,23.08,23.2398,22.757,22.94,33886,0
+GPJA.US,D,20220929,000000,22.51,22.6763,21.6,21.87,77587,0
+GPJA.US,D,20220930,000000,21.87,22.57,21.62,21.64,227989,0
+GPJA.US,D,20221003,000000,21.86,22.3999,21.65,21.92,32558,0
+GPJA.US,D,20221004,000000,22.11,22.21,21.98,22.1,24616,0
+GPJA.US,D,20221005,000000,21.97,22.19,21.97,22.11,14084,0
+GPJA.US,D,20221006,000000,22.1,22.35,22,22.3199,18241,0
+GPJA.US,D,20221007,000000,22.1,22.29,22.1,22.21,17464,0
+GPJA.US,D,20221010,000000,22.19,22.21,21.82,21.97,10204,0
+GPJA.US,D,20221011,000000,21.98,21.98,21.6,21.73,14866,0
+GPJA.US,D,20221012,000000,21.63,21.75,21.44,21.62,11839,0
+GPJA.US,D,20221013,000000,21.42,21.84,21.4,21.46,11773,0
+GPJA.US,D,20221014,000000,21.79,21.79,21.4402,21.58,13522,0
+GPJA.US,D,20221017,000000,21.76,22.07,21.7001,21.86,30907,0
+GPJA.US,D,20221018,000000,21.86,22.02,21.83,22.02,15555,0
+GPJA.US,D,20221019,000000,21.98,22,21.6136,21.99,20157,0
+GPJA.US,D,20221020,000000,22,22,21.42,21.57,17415,0
+GPJA.US,D,20221021,000000,21.5,21.9544,21.22,21.58,14970,0
+GPJA.US,D,20221024,000000,21.6105,21.9099,21.3313,21.79,5977,0
+GPJA.US,D,20221025,000000,21.9,22.1167,21.49,21.7101,14075,0
+GPJA.US,D,20221026,000000,21.76,22.1382,21.5,21.815,10973,0
+GPJA.US,D,20221027,000000,22.03,22.05,21.89,21.975,12425,0
+GPJA.US,D,20221028,000000,22.04,22.13,21.76,21.9165,14417,0
+GPJA.US,D,20221031,000000,21.913,22,21.7,21.93,17381,0
+GPJA.US,D,20221101,000000,21.925,22.0143,21.68,21.68,12375,0
+GPJA.US,D,20221102,000000,21.82,21.9359,21.469,21.53,11855,0
+GPJA.US,D,20221103,000000,21.34,21.8269,21.2,21.415,19840,0
+GPJA.US,D,20221104,000000,21.66,21.6782,21.1945,21.2861,13883,0
+GPJA.US,D,20221107,000000,21.2874,21.3563,21.1002,21.33,18458,0
+GPJA.US,D,20221108,000000,21.325,21.79,21.1301,21.6615,13938,0
+GPJA.US,D,20221109,000000,21.3994,21.65,21.295,21.63,13369,0
+GPJA.US,D,20221110,000000,21.8,22.89,21.77,22.89,25157,0
+GPJA.US,D,20221111,000000,22.72,23.26,22.72,22.76,20266,0
+GPJA.US,D,20221114,000000,22.82,22.9366,22.31,22.41,14156,0
+GPJA.US,D,20221115,000000,22.52,22.97,22.52,22.69,14590,0
+GPJA.US,D,20221116,000000,22.61,22.85,22.61,22.77,20159,0
+GPJA.US,D,20221117,000000,22.6,22.777,22.55,22.777,11276,0
+GPJA.US,D,20221118,000000,22.84,23.11,22.75,23.11,25887,0
+GPJA.US,D,20221121,000000,23.04,23.23,22.99,23.23,27057,0
+GPJA.US,D,20221122,000000,23.28,23.28,22.9217,23.14,10253,0
+GPJA.US,D,20221123,000000,23.125,23.22,23,23.1416,15662,0
+GPJA.US,D,20221125,000000,23.054,23.1899,23.02,23.12,8150,0
+GPJA.US,D,20221128,000000,23.12,23.22,23.0006,23.0006,12498,0
+GPJA.US,D,20221129,000000,23.05,23.05,22.58,22.59,24694,0
+GPJA.US,D,20221130,000000,22.58,22.91,22.5601,22.91,25014,0
+GPJA.US,D,20221201,000000,23.07,23.5,22.76,23.4,17023,0
+GPJA.US,D,20221202,000000,23.35,23.81,22.9276,23.66,16275,0
+GPJA.US,D,20221205,000000,23.38,23.7092,23.2,23.33,24192,0
+GPJA.US,D,20221206,000000,23.345,23.345,22.97,23.13,15252,0
+GPJA.US,D,20221207,000000,23.25,23.45,22.99,23.34,17492,0
+GPJA.US,D,20221208,000000,23.02,23.58,23.02,23.46,25613,0
+GPJA.US,D,20221209,000000,23.27,23.44,23.12,23.29,19830,0
+GPJA.US,D,20221212,000000,23.35,23.6,23.2467,23.43,23684,0
+GPJA.US,D,20221213,000000,23.63,23.95,23.57,23.93,21017,0
+GPJA.US,D,20221214,000000,23.8,24.14,23.8,24.06,20406,0
+GPJA.US,D,20221215,000000,23.805,24.15,23.6848,24.06,22268,0
+GPJA.US,D,20221216,000000,23.85,24.12,23.71,24.1,33295,0
+GPJA.US,D,20221219,000000,24.06,24.08,23.8407,24.08,18435,0
+GPJA.US,D,20221220,000000,23.98,24.07,23.8,24.03,20917,0
+GPJA.US,D,20221221,000000,24.05,24.1599,23.99,24.05,14205,0
+GPJA.US,D,20221222,000000,23.93,24.0002,23.5,23.77,16328,0
+GPJA.US,D,20221223,000000,23.66,23.7769,23.5,23.6,12029,0
+GPJA.US,D,20221227,000000,23.69,23.69,23.25,23.4,22695,0
+GPJA.US,D,20221228,000000,23.4829,23.68,23.07,23.26,21244,0
+GPJA.US,D,20221229,000000,23.2,23.43,22.97,23.13,16132,0
+GPJA.US,D,20221230,000000,23.1,23.98,23.056,23.53,249007,0
+GPJA.US,D,20230103,000000,23.7,23.942,23.55,23.75,16021,0
+GPJA.US,D,20230104,000000,23.91,24.04,23.7,23.72,17326,0
+GPJA.US,D,20230105,000000,23.72,24.2,23.56,24.03,19013,0
+GPJA.US,D,20230106,000000,24.371,24.59,24.13,24.52,16925,0
+GPJA.US,D,20230109,000000,24.4971,24.8199,24.35,24.41,13837,0
+GPJA.US,D,20230110,000000,24.41,24.55,24.249,24.4,14269,0
+GPJA.US,D,20230111,000000,24.5,24.7,24.4109,24.7,36256,0
+GPJA.US,D,20230112,000000,24.69,24.69,24.5,24.57,24572,0
+GPJA.US,D,20230113,000000,24.52,24.84,24.49,24.68,28651,0
+GPJA.US,D,20230117,000000,24.7,24.9599,24.655,24.77,17487,0
+GPJA.US,D,20230118,000000,25,25.24,24.7601,24.85,28509,0
+GPJA.US,D,20230119,000000,24.77,25.15,24.57,24.84,17689,0
+GPJA.US,D,20230120,000000,24.89,24.94,24.74,24.8,18793,0
+GPJA.US,D,20230123,000000,24.9,25.07,24.735,24.81,13776,0
+GPJA.US,D,20230124,000000,24.88,24.89,24.74,24.77,9616,0
+GPJA.US,D,20230125,000000,24.67,24.74,24.56,24.67,8487,0
+GPJA.US,D,20230126,000000,24.71,24.84,24.67,24.76,8625,0
+GPJA.US,D,20230127,000000,24.79,24.9,24.49,24.5,20808,0
+GPJA.US,D,20230130,000000,24.6082,24.77,24.575,24.64,7345,0
+GPJA.US,D,20230131,000000,24.673,24.89,24.6115,24.85,63806,0
+GPJA.US,D,20230201,000000,24.7,24.85,24.62,24.76,16113,0
+GPJA.US,D,20230202,000000,24.8,24.95,24.74,24.8,26697,0
+GPJA.US,D,20230203,000000,24.65,24.7286,24.4201,24.45,7332,0
+GPJA.US,D,20230206,000000,24.37,24.438,24.0301,24.05,9171,0
+GPJA.US,D,20230207,000000,24.19,24.19,23.801,23.91,23415,0
+GPJA.US,D,20230208,000000,24.02,24.09,23.88,24,10087,0
+GPJA.US,D,20230209,000000,24.2,24.29,23.85,23.88,14241,0
+GPJA.US,D,20230210,000000,23.8,23.8,23.66,23.66,5059,0
+GPJA.US,D,20230213,000000,23.8,23.95,23.692,23.77,7079,0
+GPJA.US,D,20230214,000000,23.65,23.91,23.62,23.82,7148,0
+GPJA.US,D,20230215,000000,23.845,23.93,23.775,23.91,7712,0
+GPJA.US,D,20230216,000000,23.83,23.83,23.5269,23.64,7786,0
+GPJA.US,D,20230217,000000,23.65,23.65,23.42,23.55,3858,0
+GPJA.US,D,20230221,000000,23.4,23.7899,23.03,23.03,21468,0
+GPJA.US,D,20230222,000000,23.01,23.3077,22.91,23.25,7228,0
+GPJA.US,D,20230223,000000,23.5365,23.5365,23.18,23.18,5383,0
+GPJA.US,D,20230224,000000,23.09,23.29,23.07,23.11,8357,0
+GPJA.US,D,20230227,000000,23.11,23.42,23.11,23.17,17319,0
+GPJA.US,D,20230228,000000,23.13,23.3099,23.06,23.1,50452,0
+GPJA.US,D,20230301,000000,23.3079,23.3079,22.86,22.95,7549,0
+GPJA.US,D,20230302,000000,22.84,23.18,22.73,22.94,7043,0
+GPJA.US,D,20230303,000000,22.8357,23.34,22.8357,23.0452,10041,0
+GPJA.US,D,20230306,000000,23.3899,23.3899,22.9918,23.2,21823,0
+GPJA.US,D,20230307,000000,23.19,23.23,23,23.13,8688,0
+GPJA.US,D,20230308,000000,23.23,23.23,23.0001,23.11,5284,0
+GPJA.US,D,20230309,000000,23.05,23.18,22.61,22.7699,17529,0
+GPJA.US,D,20230310,000000,22.66,23.24,22.04,22.9736,14461,0
+GPJA.US,D,20230313,000000,22.92,23.1697,22.6501,22.94,14025,0
+GPJA.US,D,20230314,000000,23,23.25,22.91,23.25,12618,0
+GPJA.US,D,20230315,000000,23.19,23.51,22.7208,23.165,10219,0
+GPJA.US,D,20230316,000000,22.93,24.21,22.86,24.2,29417,0
+GPJA.US,D,20230317,000000,24.09,24.09,22.99,23.36,9207,0
+GPJA.US,D,20230320,000000,23.36,24.3823,22.8101,23.47,8035,0
+GPJA.US,D,20230321,000000,23.5,23.8,23.3023,23.59,7953,0
+GPJA.US,D,20230322,000000,23.51,24.1152,23.51,24,12871,0
+GPJA.US,D,20230323,000000,24,24.1168,23.55,24.0842,6279,0
+GPJA.US,D,20230324,000000,23.76,24.2679,23.57,23.91,10233,0
+GPJA.US,D,20230327,000000,24.18,24.434,23.9527,24.23,8899,0
+GPJA.US,D,20230328,000000,24.26,24.43,24.0212,24.43,7801,0
+GPJA.US,D,20230329,000000,24.56,24.84,24.56,24.84,25215,0
+GPJA.US,D,20230330,000000,24.6006,24.85,24.6006,24.85,13910,0
+GPJA.US,D,20230331,000000,24.97,25.09,24.7301,25.09,78614,0
+GPJA.US,D,20230403,000000,24.86,25.06,24.7009,25.06,16812,0
+GPJA.US,D,20230404,000000,25.06,25.14,24.87,25.11,25005,0
+GPJA.US,D,20230405,000000,25.0715,25.1,24.99,24.99,9604,0
+GPJA.US,D,20230406,000000,24.96,25.24,24.91,24.96,13008,0
+GPJA.US,D,20230410,000000,24.98,25.1399,24.85,24.98,8849,0
+GPJA.US,D,20230411,000000,25,25.14,24.91,25,17125,0
+GPJA.US,D,20230412,000000,25.0523,25.0523,24.81,24.8875,11481,0
+GPJA.US,D,20230413,000000,24.92,25.1,24.87,25.1,5555,0
+GPJA.US,D,20230414,000000,25.08,25.17,24.89,25.03,8210,0
+GPJA.US,D,20230417,000000,24.9439,25,24.8,24.92,9811,0
+GPJA.US,D,20230418,000000,24.87,24.95,24.82,24.93,13679,0
+GPJA.US,D,20230419,000000,24.76,24.99,24.67,24.7101,7381,0
+GPJA.US,D,20230420,000000,24.78,24.89,24.66,24.72,4624,0
+GPJA.US,D,20230421,000000,24.8,24.99,24.71,24.71,6890,0
+GPJA.US,D,20230424,000000,24.82,24.8781,24.67,24.8781,2492,0
+GPJA.US,D,20230425,000000,24.68,24.79,24.65,24.74,5441,0
+GPJA.US,D,20230426,000000,24.7404,24.95,24.65,24.79,12846,0
+GPJA.US,D,20230427,000000,24.663,24.9699,24.58,24.74,5902,0
+GPJA.US,D,20230428,000000,24.8625,25.05,24.71,25,33166,0
+GPJA.US,D,20230501,000000,24.8791,25.0399,24.45,24.6444,21492,0
+GPJA.US,D,20230502,000000,24.74,24.74,24.4206,24.56,7486,0
+GPJA.US,D,20230503,000000,24.595,24.7678,24.4087,24.43,10443,0
+GPJA.US,D,20230504,000000,24.58,24.58,24.14,24.22,14289,0
+GPJA.US,D,20230505,000000,24.6529,24.6529,24.2001,24.33,8016,0
+GPJA.US,D,20230508,000000,24.31,24.62,24.2108,24.455,7894,0
+GPJA.US,D,20230509,000000,24.2203,24.65,24.16,24.3,7086,0
+GPJA.US,D,20230510,000000,24.26,24.5,24.26,24.48,10722,0
+GPJA.US,D,20230511,000000,24.29,24.58,24.26,24.3,13702,0
+GPJA.US,D,20230512,000000,24.21,24.6099,24.16,24.5,10379,0
+GPJA.US,D,20230515,000000,24.46,24.635,24.32,24.56,9029,0
+GPJA.US,D,20230516,000000,24.4,24.6,24.3601,24.55,6300,0
+GPJA.US,D,20230517,000000,24.52,24.6,24.41,24.58,9409,0
+GPJA.US,D,20230518,000000,24.4101,24.87,24.4101,24.45,13124,0
+GPJA.US,D,20230519,000000,24.63,24.63,24.4,24.51,4422,0
+GPJA.US,D,20230522,000000,24.56,24.6017,24.22,24.44,12669,0
+GPJA.US,D,20230523,000000,24.36,24.43,24.18,24.31,15612,0
+GPJA.US,D,20230524,000000,24.21,24.44,24.1733,24.22,9089,0
+GPJA.US,D,20230525,000000,24.23,24.45,24.12,24.12,8276,0
+GPJA.US,D,20230526,000000,24.12,24.49,24.12,24.26,8179,0
+GPJA.US,D,20230530,000000,24.46,24.55,24.25,24.25,5705,0
+GPJA.US,D,20230531,000000,24.405,24.55,24.04,24.55,70065,0
+GPJA.US,D,20230601,000000,24.38,24.6475,24.1701,24.4,8550,0
+GPJA.US,D,20230602,000000,24.57,24.91,24.5459,24.91,10519,0
+GPJA.US,D,20230605,000000,24.95,24.95,24.8,24.8,7046,0
+GPJA.US,D,20230606,000000,24.84,24.99,24.84,24.9,8059,0
+GPJA.US,D,20230607,000000,24.91,25.0034,24.64,24.81,7841,0
+GPJA.US,D,20230608,000000,24.51,24.93,24.51,24.8,11360,0
+GPJA.US,D,20230609,000000,24.8,24.89,24.77,24.82,5074,0
+GPJA.US,D,20230612,000000,24.98,24.9986,24.52,24.6,12298,0
+GPJA.US,D,20230613,000000,24.73,24.9699,24.65,24.77,9451,0
+GPJA.US,D,20230614,000000,24.7,24.78,24.4,24.44,10824,0
+GPJA.US,D,20230615,000000,24.6443,24.8726,24.125,24.49,24441,0
+GPJA.US,D,20230616,000000,24.37,24.5436,24.3225,24.46,6209,0
+GPJA.US,D,20230620,000000,24.3,24.4771,24.25,24.34,6868,0
+GPJA.US,D,20230621,000000,24.2757,24.36,24.27,24.36,4300,0
+GPJA.US,D,20230622,000000,24.43,24.43,24.2,24.29,6871,0
+GPJA.US,D,20230623,000000,24.15,24.328,24.15,24.328,4371,0
+GPJA.US,D,20230626,000000,24.24,24.4963,24.24,24.475,3367,0
+GPJA.US,D,20230627,000000,24.47,24.4996,24.4001,24.44,4206,0
+GPJA.US,D,20230628,000000,24.35,24.63,24.35,24.56,6057,0
+GPJA.US,D,20230629,000000,24.32,24.34,23.9401,24.29,12086,0
+GPJA.US,D,20230630,000000,24.35,24.95,24.35,24.85,50570,0
+GPJA.US,D,20230703,000000,24.79,24.96,24.5021,24.81,8900,0
+GPJA.US,D,20230705,000000,24.86,24.9706,24.5998,24.8,8166,0
+GPJA.US,D,20230706,000000,24.61,24.7094,24.2975,24.31,6728,0
+GPJA.US,D,20230707,000000,24.21,24.65,24.21,24.4045,4776,0
+GPJA.US,D,20230710,000000,24.31,24.55,24.31,24.5,7674,0
+GPJA.US,D,20230711,000000,24.55,24.92,24.55,24.85,11881,0
+GPJA.US,D,20230712,000000,24.82,24.8764,24.4646,24.85,5497,0
+GPJA.US,D,20230713,000000,24.76,24.93,24.69,24.8,8122,0
+GPJA.US,D,20230714,000000,24.9399,24.9399,24.4301,24.68,5383,0
+GPJA.US,D,20230717,000000,24.625,24.79,24.3401,24.72,4178,0
+GPJA.US,D,20230718,000000,24.55,24.605,24.45,24.54,9089,0
+GPJA.US,D,20230719,000000,24.7,24.87,24.6,24.62,12453,0
+GPJA.US,D,20230720,000000,24.51,24.7,24.48,24.49,9315,0
+GPJA.US,D,20230721,000000,24.77,24.87,24.49,24.68,4658,0
+GPJA.US,D,20230724,000000,24.6272,24.7,24.52,24.5602,7205,0
+GPJA.US,D,20230725,000000,24.5013,24.81,24.5,24.57,13260,0
+GPJA.US,D,20230726,000000,24.7759,24.7759,24.56,24.69,11556,0
+GPJA.US,D,20230727,000000,24.66,24.6998,24.34,24.5994,14823,0
+GPJA.US,D,20230728,000000,24.41,24.69,24.2001,24.5707,3246,0
+GPJA.US,D,20230731,000000,24.2742,24.6283,24.2742,24.43,12495,0
+GPJA.US,D,20230801,000000,24.44,24.63,24.315,24.48,7777,0
+GPJA.US,D,20230802,000000,24.31,24.39,24.0201,24.23,15031,0
+GPJA.US,D,20230803,000000,24.1,24.1,23.86,24.02,9284,0
+GPJA.US,D,20230804,000000,24.04,24.2496,23.8701,24.1146,11684,0
+GPJA.US,D,20230807,000000,24.09,24.11,24,24.05,5393,0
+GPJA.US,D,20230808,000000,23.97,24.38,23.72,23.88,14422,0
+GPJA.US,D,20230809,000000,23.892,24.253,23.79,24.075,6109,0
+GPJA.US,D,20230810,000000,24.2832,24.42,23.92,24.07,8371,0
+GPJA.US,D,20230811,000000,24,24.259,23.91,23.97,8150,0
+GPJA.US,D,20230814,000000,23.97,24.244,23.97,24.15,6455,0
+GPJA.US,D,20230815,000000,24.03,24.03,23.83,23.83,9644,0
+GPJA.US,D,20230816,000000,23.78,23.815,23.41,23.56,9800,0
+GPJA.US,D,20230817,000000,23.39,23.4885,23.08,23.33,7536,0
+GPJA.US,D,20230818,000000,23.33,23.4351,23.01,23.12,7582,0
+GPJA.US,D,20230821,000000,23.08,23.18,22.64,22.91,9042,0
+GPJA.US,D,20230822,000000,22.88,22.88,22.65,22.75,10601,0
+GPJA.US,D,20230823,000000,22.79,23.1492,22.79,23.02,12802,0
+GPJA.US,D,20230824,000000,23.08,23.2213,22.95,23.06,11112,0
+GPJA.US,D,20230825,000000,22.91,23.23,22.89,23.09,1433,0
+GPJA.US,D,20230828,000000,23.18,23.2,22.9813,23.2,7476,0
+GPJA.US,D,20230829,000000,23.33,23.36,22.93,23.25,26591,0
+GPJA.US,D,20230830,000000,23.05,23.3899,23.05,23.1,14826,0
+GPJA.US,D,20230831,000000,23.16,23.53,23.04,23.4,99257,0
+GPJA.US,D,20230901,000000,23.3,23.4,23.1701,23.38,14094,0
+GPJA.US,D,20230905,000000,23.38,23.47,23.1755,23.32,12917,0
+GPJA.US,D,20230906,000000,23.3553,23.49,23.1664,23.45,10379,0
+GPJA.US,D,20230907,000000,23.33,23.66,23.27,23.29,16188,0
+GPJA.US,D,20230908,000000,23.428,23.69,23.414,23.46,7179,0
+GPJA.US,D,20230911,000000,23.56,23.58,23.4708,23.5,6146,0
+GPJA.US,D,20230912,000000,23.32,23.49,23.32,23.39,8781,0
+GPJA.US,D,20230913,000000,23.31,23.63,23.2435,23.32,8054,0
+GPJA.US,D,20230914,000000,23.36,23.7929,23.3,23.4101,11590,0
+GPJA.US,D,20230915,000000,23.64,23.7845,23.4,23.77,15835,0
+GPJA.US,D,20230918,000000,23.81,23.95,23.6,23.94,12289,0
+GPJA.US,D,20230919,000000,23.87,23.95,23.55,23.9499,11563,0
+GPJA.US,D,20230920,000000,23.86,24.1697,23.8,24.14,9967,0
+GPJA.US,D,20230921,000000,23.94,23.94,23.5401,23.72,10922,0
+GPJA.US,D,20230922,000000,23.72,23.9258,23.72,23.8364,6664,0
+GPJA.US,D,20230925,000000,23.68,23.74,23.54,23.69,11311,0
+GPJA.US,D,20230926,000000,23.56,23.794,23.5301,23.62,7260,0
+GPJA.US,D,20230927,000000,23.66,23.66,23.4,23.52,8298,0
+GPJA.US,D,20230928,000000,23.01,23.52,23.01,23.51,7694,0
+GPJA.US,D,20230929,000000,23.59,23.89,23.39,23.39,34203,0
+GPJA.US,D,20231002,000000,23.28,23.28,22.93,22.93,15621,0
+GPJA.US,D,20231003,000000,22.8,22.8,21.9,21.91,11811,0
+GPJA.US,D,20231004,000000,22.01,22.42,21.6,21.6,15401,0
+GPJA.US,D,20231005,000000,21.7538,21.86,21.52,21.86,15706,0
+GPJA.US,D,20231006,000000,21.63,21.67,21,21.51,13554,0
+GPJA.US,D,20231009,000000,21.36,21.75,21.36,21.75,4550,0
+GPJA.US,D,20231010,000000,21.405,21.8299,21.405,21.7,6805,0
+GPJA.US,D,20231011,000000,21.7562,22.03,21.6305,21.9299,8647,0
+GPJA.US,D,20231012,000000,21.87,21.87,21.5706,21.685,6078,0
+GPJA.US,D,20231013,000000,21.88,21.88,21.61,21.61,10211,0
+GPJA.US,D,20231016,000000,21.74,21.75,21.42,21.44,17580,0
+GPJA.US,D,20231017,000000,21.34,21.495,21.12,21.15,15976,0
+GPJA.US,D,20231018,000000,21.05,21.1,20.75,20.92,25962,0
+GPJA.US,D,20231019,000000,20.895,21.0599,20.658,20.82,18847,0
+GPJA.US,D,20231020,000000,20.7853,21.24,20.58,21.24,13619,0
+GPJA.US,D,20231023,000000,21.07,21.35,20.7779,21.35,17667,0
+GPJA.US,D,20231024,000000,21.58,21.77,21.4764,21.7,13558,0
+GPJA.US,D,20231025,000000,21.53,21.82,21.35,21.55,13091,0
+GPJA.US,D,20231026,000000,21.57,21.57,21.3553,21.37,9306,0
+GPJA.US,D,20231027,000000,21.3394,21.545,21.25,21.3858,8032,0
+GPJA.US,D,20231030,000000,21.353,21.54,21.1301,21.33,6244,0
+GPJA.US,D,20231031,000000,21.23,21.61,21.23,21.6,22752,0
+GPJA.US,D,20231101,000000,21.35,22.04,21.35,21.88,13466,0
+GPJA.US,D,20231102,000000,21.88,22.79,21.88,22.79,12285,0
+GPJA.US,D,20231103,000000,22.94,23.04,22.61,23.04,10188,0
+GPJA.US,D,20231106,000000,23.1032,23.1099,22.682,23.02,11455,0
+GPJA.US,D,20231107,000000,22.5771,23.11,22.5321,22.9,3931,0
+GPJA.US,D,20231108,000000,22.88,23.04,22.76,22.89,5973,0
+GPJA.US,D,20231109,000000,22.72,22.8564,22.3801,22.39,6515,0
+GPJA.US,D,20231110,000000,22.5527,22.9099,22.45,22.65,7348,0
+GPJA.US,D,20231113,000000,22.59,22.88,22.38,22.76,10758,0
+GPJA.US,D,20231114,000000,22.95,23.29,22.8,23.07,14853,0
+GPJA.US,D,20231115,000000,22.7949,23.23,22.7949,22.92,7702,0
+GPJA.US,D,20231116,000000,23,23.22,22.91,22.95,10828,0
+GPJA.US,D,20231117,000000,23.21,23.21,22.91,23.1992,8451,0
+GPJA.US,D,20231120,000000,23,23.2097,22.9002,23,15781,0
+GPJA.US,D,20231121,000000,22.9391,22.9999,22.75,22.7501,12561,0
+GPJA.US,D,20231122,000000,22.78,22.86,22.43,22.61,12898,0
+GPJA.US,D,20231124,000000,22.56,22.6889,22.47,22.47,7191,0
+GPJA.US,D,20231127,000000,22.57,22.7,22.555,22.7,10296,0
+GPJA.US,D,20231128,000000,22.74,22.79,22.52,22.76,10672,0
+GPJA.US,D,20231129,000000,22.68,22.97,22.56,22.75,11979,0
+GPJA.US,D,20231130,000000,22.71,23.24,22.6934,23.24,49091,0
+GPJA.US,D,20231201,000000,23.24,23.45,23.17,23.34,8263,0
+GPJA.US,D,20231204,000000,23.24,23.43,22.92,22.96,28540,0
+GPJA.US,D,20231205,000000,23.12,23.22,22.94,23.09,9364,0
+GPJA.US,D,20231206,000000,23.01,23.22,22.95,22.96,13344,0
+GPJA.US,D,20231207,000000,23.115,23.2099,22.9601,23.01,23322,0
+GPJA.US,D,20231208,000000,23,23.1184,22.76,22.78,19167,0
+GPJA.US,D,20231211,000000,22.72,22.8682,22.31,22.5199,13312,0
+GPJA.US,D,20231212,000000,22.42,22.7,22.2,22.2,21726,0
+GPJA.US,D,20231213,000000,22.21,22.64,22.14,22.5,17138,0
+GPJA.US,D,20231214,000000,22.66,23.12,22.635,22.99,19806,0
+GPJA.US,D,20231215,000000,22.78,23.16,22.71,23.08,12318,0
+GPJA.US,D,20231218,000000,23.08,23.0811,22.64,22.7899,19382,0
+GPJA.US,D,20231219,000000,22.79,23.0576,22.79,22.93,14366,0
+GPJA.US,D,20231220,000000,22.82,23.1,22.82,23,13363,0
+GPJA.US,D,20231221,000000,23.06,23.2297,22.7011,22.95,27600,0
+GPJA.US,D,20231222,000000,22.99,23.1274,22.82,22.97,26021,0
+GPJA.US,D,20231226,000000,22.97,23.08,22.8977,22.9,27696,0
+GPJA.US,D,20231227,000000,22.9,23.1,22.81,22.97,25402,0
+GPJA.US,D,20231228,000000,22.79,22.85,22.45,22.45,42082,0
+GPJA.US,D,20231229,000000,22.43,22.79,22.1,22.11,268030,0
+GPJA.US,D,20240102,000000,22.11,22.35,22.11,22.25,32877,0
+GPJA.US,D,20240103,000000,22.2,22.4188,21.96,22.23,58701,0
+GPJA.US,D,20240104,000000,22.17,22.32,22.14,22.18,24319,0
+GPJA.US,D,20240105,000000,22.22,22.44,22.17,22.24,33735,0
+GPJA.US,D,20240108,000000,22.26,22.56,22.26,22.54,34387,0
+GPJA.US,D,20240109,000000,22.48,22.716,22.48,22.67,19827,0
+GPJA.US,D,20240110,000000,22.74,22.89,22.56,22.71,27282,0
+GPJA.US,D,20240111,000000,22.75,22.9055,22.5497,22.9,20082,0
+GPJA.US,D,20240112,000000,22.94,23,22.8609,22.98,14715,0
+GPJA.US,D,20240116,000000,22.98,23,22.65,22.89,19484,0
+GPJA.US,D,20240117,000000,22.8876,22.8899,22.64,22.82,9765,0
+GPJA.US,D,20240118,000000,22.78,22.85,22.64,22.68,17414,0
+GPJA.US,D,20240119,000000,22.64,22.9299,22.53,22.88,9200,0
+GPJA.US,D,20240122,000000,22.9,23.18,22.85,23.17,21278,0
+GPJA.US,D,20240123,000000,23.25,23.25,23.03,23.14,7885,0
+GPJA.US,D,20240124,000000,23.14,23.3,23.14,23.223,9687,0
+GPJA.US,D,20240125,000000,23.3,23.55,23.26,23.55,16443,0
+GPJA.US,D,20240126,000000,23.54,23.63,23.42,23.49,20710,0
+GPJA.US,D,20240129,000000,23.44,23.58,23.41,23.53,24944,0
+GPJA.US,D,20240130,000000,23.46,23.63,23.41,23.59,12768,0
+GPJA.US,D,20240131,000000,23.42,23.5799,23.41,23.47,11761,0
+GPJA.US,D,20240201,000000,23.61,23.81,23.4508,23.72,19257,0
+GPJA.US,D,20240202,000000,23.34,23.6599,23.34,23.61,13204,0
+GPJA.US,D,20240205,000000,23.6295,23.6295,23.3028,23.43,18254,0
+GPJA.US,D,20240206,000000,23.375,23.51,23.318,23.46,9277,0
+GPJA.US,D,20240207,000000,23.49,23.5467,23.405,23.45,15405,0
+GPJA.US,D,20240208,000000,23.36,23.75,23.35,23.6,7359,0
+GPJA.US,D,20240209,000000,23.6,23.78,23.55,23.76,13923,0
+GPJA.US,D,20240212,000000,23.81,23.96,23.81,23.93,12946,0
+GPJA.US,D,20240213,000000,23.65,23.7607,23.5,23.61,15368,0
+GPJA.US,D,20240214,000000,23.55,23.7697,23.55,23.74,10114,0
+GPJA.US,D,20240215,000000,23.8,23.9,23.6345,23.9,9825,0
+GPJA.US,D,20240216,000000,23.7993,23.82,23.67,23.74,7574,0
+GPJA.US,D,20240220,000000,23.79,23.79,23.6502,23.78,12509,0
+GPJA.US,D,20240221,000000,23.8279,23.8565,23.62,23.7,9940,0
+GPJA.US,D,20240222,000000,23.81,23.8694,23.5903,23.82,7849,0
+GPJA.US,D,20240223,000000,23.8617,24.0599,23.8617,24.01,14178,0
+GPJA.US,D,20240226,000000,23.9319,24.0484,23.8804,24.01,8752,0
+GPJA.US,D,20240227,000000,23.91,24.0536,23.73,23.98,7158,0
+GPJA.US,D,20240228,000000,23.97,24.0374,23.9,23.97,5676,0
+GPJA.US,D,20240229,000000,23.91,24.24,23.91,24.22,26480,0
+GPJA.US,D,20240301,000000,24.22,24.22,23.92,24.08,8600,0
+GPJA.US,D,20240304,000000,24.08,24.08,23.94,23.94,8204,0
+GPJA.US,D,20240305,000000,23.86,24.0393,23.84,24.01,7421,0
+GPJA.US,D,20240306,000000,24.09,24.19,23.9,24.16,11850,0
+GPJA.US,D,20240307,000000,24.17,24.25,24.06,24.25,13671,0
+GPJA.US,D,20240308,000000,24.25,24.3343,24.2201,24.32,5453,0
+GPJA.US,D,20240311,000000,24.22,24.4,24.22,24.4,17144,0
+GPJA.US,D,20240312,000000,24.4,24.71,24.3028,24.71,36949,0
+GPJA.US,D,20240313,000000,24.647,24.8472,24.647,24.74,22617,0
+GPJA.US,D,20240314,000000,24.575,24.74,24.5,24.59,8480,0
+GPJA.US,D,20240315,000000,24.3501,24.6815,24.3501,24.55,3972,0
+GPJA.US,D,20240318,000000,24.565,24.6297,24.4599,24.52,10816,0
+GPJA.US,D,20240319,000000,24.545,24.7,24.4825,24.68,10445,0
+GPJA.US,D,20240320,000000,24.74,24.84,24.6874,24.78,9671,0
+GPJA.US,D,20240321,000000,24.9234,24.95,24.83,24.94,12075,0
+GPJA.US,D,20240322,000000,24.94,24.94,24.71,24.9,13828,0
+GPJA.US,D,20240325,000000,24.82,24.9,24.71,24.73,9883,0
+GPJA.US,D,20240326,000000,24.62,24.94,24.62,24.94,24864,0
+GPJA.US,D,20240327,000000,24.7,24.7,24.4101,24.59,9027,0
+GPJA.US,D,20240328,000000,24.5971,24.78,24.55,24.64,55448,0
+GPJA.US,D,20240401,000000,24.68,24.7,24.2449,24.635,8623,0
+GPJA.US,D,20240402,000000,24.48,24.66,24.1236,24.57,6942,0
+GPJA.US,D,20240403,000000,24.35,24.55,24.25,24.54,7844,0
+GPJA.US,D,20240404,000000,24.5516,24.68,24.54,24.65,10059,0
+GPJA.US,D,20240405,000000,24.55,24.79,24.55,24.73,6261,0
+GPJA.US,D,20240408,000000,24.77,24.78,24.55,24.7208,3564,0
+GPJA.US,D,20240409,000000,24.5823,24.75,24.58,24.72,12366,0
+GPJA.US,D,20240410,000000,24.54,24.54,24.1895,24.35,8724,0
+GPJA.US,D,20240411,000000,24.4,24.4,23.7201,23.96,14870,0
+GPJA.US,D,20240412,000000,24,24,23.78,23.78,6821,0
+GPJA.US,D,20240415,000000,23.51,23.51,22.74,22.74,14876,0
+GPJA.US,D,20240416,000000,22.73,22.9963,22.54,22.54,6215,0
+GPJA.US,D,20240417,000000,22.7,23.21,22.5801,22.68,11224,0
+GPJA.US,D,20240418,000000,22.84,22.84,22.55,22.55,9202,0
+GPJA.US,D,20240419,000000,22.6,22.91,22.6,22.61,10157,0
+GPJA.US,D,20240422,000000,22.67,22.9,22.6132,22.69,12744,0
+GPJA.US,D,20240423,000000,22.74,23.17,22.74,23.03,11569,0
+GPJA.US,D,20240424,000000,22.84,23.15,22.84,22.93,7268,0
+GPJA.US,D,20240425,000000,22.78,22.81,22.3801,22.54,8520,0
+GPJA.US,D,20240426,000000,22.64,22.85,22.31,22.31,17426,0
+GPJA.US,D,20240429,000000,22.44,22.595,22.33,22.45,16103,0
+GPJA.US,D,20240430,000000,22.43,22.475,21.93,22.06,77066,0
+GPJA.US,D,20240501,000000,22.17,22.55,22.11,22.5,53433,0
+GPJA.US,D,20240502,000000,22.44,22.7299,22.44,22.63,10809,0
+GPJA.US,D,20240503,000000,22.79,22.8673,22.63,22.82,8030,0
+GPJA.US,D,20240506,000000,22.9,23.14,22.82,23.05,7379,0
+GPJA.US,D,20240507,000000,23.0158,23.22,22.98,23.14,16306,0
+GPJA.US,D,20240508,000000,22.9419,23.16,22.67,22.82,13206,0
+GPJA.US,D,20240509,000000,22.65,22.87,22.63,22.77,10287,0
+GPJA.US,D,20240510,000000,22.7972,22.87,22.66,22.87,7201,0
+GPJA.US,D,20240513,000000,22.86,22.9899,22.825,22.96,11225,0
+GPJA.US,D,20240514,000000,22.97,23.073,22.86,22.9,22665,0
+GPJA.US,D,20240515,000000,23.07,23.2199,22.91,23.15,20758,0
+GPJA.US,D,20240516,000000,23.16,23.2079,23.05,23.16,10386,0
+GPJA.US,D,20240517,000000,23.12,23.18,23.03,23.18,9733,0
+GPJA.US,D,20240520,000000,23.09,23.2,23.08,23.13,13553,0
+GPJA.US,D,20240521,000000,23.1001,23.34,23.1,23.19,9157,0
+GPJA.US,D,20240522,000000,23.25,23.26,23.1401,23.24,8457,0
+GPJA.US,D,20240523,000000,23.31,23.31,23.0601,23.11,17770,0
+GPJA.US,D,20240524,000000,23.15,23.4899,23.15,23.29,12142,0
+GPJA.US,D,20240528,000000,23.325,23.48,23.1292,23.2,7908,0
+GPJA.US,D,20240529,000000,23.18,23.185,23.07,23.15,10952,0
+GPJA.US,D,20240530,000000,23.16,23.28,23.04,23.26,19529,0
+GPJA.US,D,20240531,000000,23.28,23.91,23.28,23.91,51525,0
+GPJA.US,D,20240603,000000,23.6525,24.08,23.6525,23.91,14520,0
+GPJA.US,D,20240604,000000,23.99,24.2982,23.9,24.13,19291,0
+GPJA.US,D,20240605,000000,24.14,24.24,23.9701,24.15,4295,0
+GPJA.US,D,20240606,000000,24.22,24.37,24.15,24.29,14797,0
+GPJA.US,D,20240607,000000,24.15,24.6,24.15,24.51,17287,0
+GPJA.US,D,20240610,000000,24.51,24.64,24.41,24.58,16734,0
+GPJA.US,D,20240611,000000,24.58,24.72,24.49,24.6,15689,0
+GPJA.US,D,20240612,000000,24.78,24.86,24.62,24.72,20417,0
+GPJA.US,D,20240613,000000,24.8,24.86,24.63,24.85,8132,0
+GPJA.US,D,20240614,000000,24.8,24.82,24.62,24.7,12379,0
+GPJA.US,D,20240617,000000,24.6,24.78,24.59,24.73,15851,0
+GPJA.US,D,20240618,000000,24.685,24.7489,24.68,24.7,7597,0
+GPJA.US,D,20240620,000000,24.5801,25.03,24.5801,25.03,47780,0
+GPJA.US,D,20240621,000000,24.87,25.14,24.7101,25,44320,0
+GPJA.US,D,20240624,000000,25,25.23,24.98,25.16,39546,0
+GPJA.US,D,20240625,000000,25.21,25.33,25.16,25.33,32073,0
+GPJA.US,D,20240626,000000,25.25,25.49,24.9601,25.4,46269,0
+GPJA.US,D,20240627,000000,25.31,25.655,25.31,25.46,68125,0
+GPJA.US,D,20240628,000000,25.19,25.44,24.99,25.2,316868,0
+GPJA.US,D,20240701,000000,25.04,25.09,24.8,25.01,38375,0
+GPJA.US,D,20240702,000000,24.92,25.1,24.92,25.06,16516,0
+GPJA.US,D,20240703,000000,25.09,25.37,25.08,25.28,15874,0
+GPJA.US,D,20240705,000000,25.29,25.33,25.1124,25.29,9062,0
+GPJA.US,D,20240708,000000,25.25,25.305,25.16,25.16,18940,0
+GPJA.US,D,20240709,000000,25.14,25.14,25.01,25.01,16074,0
+GPJA.US,D,20240710,000000,25.03,25.08,25.01,25.06,9470,0
+GPJA.US,D,20240711,000000,25.14,25.297,25.1101,25.2,8767,0
+GPJA.US,D,20240712,000000,25.275,25.275,25.19,25.26,8968,0
+GPJA.US,D,20240715,000000,25.18,25.26,25.1401,25.1401,9682,0
+GPJA.US,D,20240716,000000,25.265,25.32,25.16,25.2,10356,0
+GPJA.US,D,20240717,000000,25.19,25.19,25.12,25.16,5705,0
+GPJA.US,D,20240718,000000,25.22,25.22,25.08,25.14,17404,0
+GPJA.US,D,20240719,000000,25.1,25.2,25.08,25.17,7829,0
+GPJA.US,D,20240722,000000,25.15,25.2414,25.15,25.19,6079,0
+GPJA.US,D,20240723,000000,25.18,25.2437,25.04,25.04,19101,0
+GPJA.US,D,20240724,000000,25.04,25.05,24.771,24.79,16028,0
+GPJA.US,D,20240725,000000,24.79,25.09,24.79,24.88,9501,0
+GPJA.US,D,20240726,000000,25.04,25.04,24.915,25.01,4547,0
+GPJA.US,D,20240729,000000,25.02,25.02,24.85,24.85,14242,0
+GPJA.US,D,20240730,000000,24.85,24.85,24.7,24.81,13905,0
+GPJA.US,D,20240731,000000,24.86,24.86,24.38,24.57,33053,0
+GPJA.US,D,20240801,000000,24.92,24.93,24.65,24.92,10162,0
+GPJA.US,D,20240802,000000,24.83,24.93,24.7663,24.88,10214,0
+GPJA.US,D,20240805,000000,24.73,24.84,24.6012,24.79,20116,0
+GPJA.US,D,20240806,000000,24.88,25.155,24.642,24.96,11763,0
+GPJA.US,D,20240807,000000,25.11,25.1499,24.84,25.03,9928,0
+GPJA.US,D,20240808,000000,25.15,25.23,25,25.14,8564,0
+GPJA.US,D,20240809,000000,25.24,25.28,25.11,25.11,4826,0
+GPJA.US,D,20240812,000000,25.07,25.09,25.07,25.08,2317,0
+GPJA.US,D,20240813,000000,25.08,25.19,25.07,25.18,3361,0
+GPJA.US,D,20240814,000000,25.3,25.32,25.1401,25.31,6327,0
+GPJA.US,D,20240815,000000,25.3087,25.3087,25.21,25.21,4015,0
+GPJA.US,D,20240816,000000,25.21,25.39,25.1152,25.19,7137,0
+GPJA.US,D,20240819,000000,25.15,25.35,25.08,25.08,17570,0
+GPJA.US,D,20240820,000000,25.08,25.12,25.03,25.05,6493,0
+GPJA.US,D,20240821,000000,25.16,25.18,25.09,25.12,5487,0
+GPJA.US,D,20240822,000000,25.1121,25.1121,25.06,25.07,5564,0
+GPJA.US,D,20240823,000000,25.07,25.35,25.07,25.25,9183,0
+GPJA.US,D,20240826,000000,25.204,25.23,25.13,25.14,2784,0
+GPJA.US,D,20240827,000000,25.12,25.2499,25.1,25.13,7138,0
+GPJA.US,D,20240828,000000,25.11,25.2167,25.11,25.12,10291,0
+GPJA.US,D,20240829,000000,25.185,25.24,25.13,25.13,4769,0
+GPJA.US,D,20240830,000000,25.13,25.13,24.51,24.65,88488,0
+GPJA.US,D,20240903,000000,24.65,24.755,24.6,24.66,12974,0
+GPJA.US,D,20240904,000000,24.66,24.89,24.66,24.75,15856,0
+GPJA.US,D,20240905,000000,24.75,24.99,24.72,24.82,15509,0
+GPJA.US,D,20240906,000000,24.88,24.97,24.61,24.61,4786,0
+GPJA.US,D,20240909,000000,24.804188,25.02,24.804188,24.96,9085,0
+GPJA.US,D,20240910,000000,24.89,25.02,24.74,25.01,11624,0
+GPJA.US,D,20240911,000000,24.93,25.005,24.93,24.94,1924,0
+GPJA.US,D,20240912,000000,25.09,25.1,24.86,25.04,6483,0
+GPJA.US,D,20240913,000000,25.07,25.1,25.04,25.1,3704,0
+GPJA.US,D,20240916,000000,25,25.2005,25,25.14,9765,0
+GPJA.US,D,20240917,000000,25.1838,25.1838,25.02,25.16,5301,0
+GPJA.US,D,20240918,000000,25.2899,25.3,25.12,25.14,10837,0
+GPJA.US,D,20240919,000000,25.27,25.4048,25.1401,25.24,10167,0
+GPJA.US,D,20240920,000000,25.25,25.2874,25.12,25.12,11485,0
+GPJA.US,D,20240923,000000,25.04,25.34,24.87,24.87,16302,0
+GPJA.US,D,20240924,000000,25.01,25.053,24.87,25.01,17682,0
+GPJA.US,D,20240925,000000,24.99,25.0088,24.9309,24.96,3918,0
+GPJA.US,D,20240926,000000,25.07,25.11,25.04,25.11,5946,0
+GPJA.US,D,20240927,000000,25.18,25.18,25.03,25.08,9392,0
+GPJA.US,D,20240930,000000,24.77,24.81,24.23,24.35,45750,0
+GPJA.US,D,20241001,000000,24.45,24.55,24.41,24.47,21463,0
+GPJA.US,D,20241002,000000,24.47,24.62,24.4201,24.51,14349,0
+GPJA.US,D,20241003,000000,24.5947,24.5947,24.41,24.43,17483,0
+GPJA.US,D,20241004,000000,24.35,24.4,24.2006,24.34,10057,0
+GPJA.US,D,20241007,000000,24.08,24.172,24,24.11,14668,0
+GPJA.US,D,20241008,000000,24.15,24.29,24.13,24.26,9375,0
+GPJA.US,D,20241009,000000,24.21,24.37,24.1906,24.2431,11186,0
+GPJA.US,D,20241010,000000,24.3478,24.3478,24.16,24.16,2266,0
+GPJA.US,D,20241011,000000,24.1927,24.49,24.1927,24.49,12442,0
+GPJA.US,D,20241014,000000,24.4868,24.59,24.375,24.55,7505,0
+GPJA.US,D,20241015,000000,24.5329,24.76,24.39,24.65,10600,0
+GPJA.US,D,20241016,000000,24.58,24.98,24.58,24.96,16909,0
+GPJA.US,D,20241017,000000,24.855,24.855,24.49,24.7201,12939,0
+GPJA.US,D,20241018,000000,24.7642,24.8404,24.5426,24.68,8660,0
+GPJA.US,D,20241021,000000,24.72,24.7681,24.28,24.31,8955,0
+GPJA.US,D,20241022,000000,24.32,24.4,24.25,24.4,5193,0
+GPJA.US,D,20241023,000000,24.335,24.335,24,24.16,4931,0
+GPJA.US,D,20241024,000000,24.27,24.27,23.95,24.05,13706,0
+GPJA.US,D,20241025,000000,24.2,24.26,23.8601,24.01,11692,0
+GPJA.US,D,20241028,000000,24.1,24.1,23.74,23.88,10817,0
+GPJA.US,D,20241029,000000,23.75,23.88,23.53,23.6849,15541,0
+GPJA.US,D,20241030,000000,23.8,23.9388,23.57,23.579,12032,0
+GPJA.US,D,20241031,000000,23.55,23.55,23.25,23.34,146441,0
+GPJA.US,D,20241101,000000,23.43,23.43,23.1501,23.22,22122,0
+GPJA.US,D,20241104,000000,23.33,23.5458,23.33,23.48,27752,0
+GPJA.US,D,20241105,000000,23.4,23.73,23.4,23.68,19934,0
+GPJA.US,D,20241106,000000,23.41,23.51,23.25,23.35,20695,0
+GPJA.US,D,20241107,000000,23.43,23.61,23.29,23.58,23840,0
+GPJA.US,D,20241108,000000,23.62,23.89,23.62,23.85,11715,0
+GPJA.US,D,20241111,000000,23.85,23.87,23.55,23.69,11418,0
+GPJA.US,D,20241112,000000,23.5704,23.645442,23.22,23.34,21556,0
+GPJA.US,D,20241113,000000,23.36,23.455,23.1163,23.15,14406,0
+GPJA.US,D,20241114,000000,23.21,23.2828,23.02,23.05,12689,0
+GPJA.US,D,20241115,000000,22.94,23.1183,22.93,23.03,27454,0
+GPJA.US,D,20241118,000000,22.98,23.1972,22.88,22.93,27178,0
+GPJA.US,D,20241119,000000,22.92,22.96,22.72,22.79,34730,0
+GPJA.US,D,20241120,000000,22.86,22.86,22.6214,22.71,13611,0
+GPJA.US,D,20241121,000000,22.81,22.94,22.68,22.85,21388,0
+GPJA.US,D,20241122,000000,22.89,23,22.84,22.92,12892,0
+GPJA.US,D,20241125,000000,23.11,23.242,23.02,23.05,20964,0
+GPJA.US,D,20241126,000000,22.94,23,22.77,22.85,23196,0
+GPJA.US,D,20241127,000000,22.94,22.97,22.8,22.91,14458,0
+GPJA.US,D,20241129,000000,23,23.14,22.84,22.93,99922,0
+GPJA.US,D,20241202,000000,23.01,23.1267,22.8216,22.92,16045,0
+GPJA.US,D,20241203,000000,22.96,23.06,22.73,22.79,35179,0
+GPJA.US,D,20241204,000000,22.72,22.88,22.7031,22.82,17882,0
+GPJA.US,D,20241205,000000,22.77,22.93,22.74,22.9,25327,0
+GPJA.US,D,20241206,000000,22.99,23.0199,22.81,22.85,23810,0
+GPJA.US,D,20241209,000000,22.9057,22.9299,22.6114,22.68,22835,0
+GPJA.US,D,20241210,000000,22.69469,22.83,22.5679,22.81,31606,0
+GPJA.US,D,20241211,000000,22.91,22.9899,22.75,22.75,23970,0
+GPJA.US,D,20241212,000000,22.78,22.78,22.47,22.57,29724,0
+GPJA.US,D,20241213,000000,22.47,22.5699,22.31,22.38,34120,0
+GPJA.US,D,20241216,000000,22.46,22.5099,22.32,22.38,29855,0
+GPJA.US,D,20241217,000000,22.37,22.52,22.26,22.52,27924,0
+GPJA.US,D,20241218,000000,22.43,22.59,22.11,22.23,55751,0
+GPJA.US,D,20241219,000000,22.0101,22.09,21.82,21.97,66465,0
+GPJA.US,D,20241220,000000,21.93,22.26,21.9101,22.04,19327,0
+GPJA.US,D,20241223,000000,22.009,22.1,21.81,21.86,30509,0
+GPJA.US,D,20241224,000000,21.845,21.92,21.63,21.83,21661,0
+GPJA.US,D,20241226,000000,21.695,21.84,21.61,21.78,30333,0
+GPJA.US,D,20241227,000000,21.75,21.79,21.56,21.62,53763,0
+GPJA.US,D,20241230,000000,21.555,21.81,21.53,21.7369,38785,0
+GPJA.US,D,20241231,000000,21.6024,21.64,21.32,21.6,102548,0
+GPJA.US,D,20250102,000000,21.82,22.19,21.6653,22.19,49814,0
+GPJA.US,D,20250103,000000,22.3579,22.45,22.1501,22.38,17910,0
+GPJA.US,D,20250106,000000,22.212,22.37,22.05,22.25,43788,0
+GPJA.US,D,20250107,000000,22.298,22.3,21.75,21.85,30862,0
+GPJA.US,D,20250108,000000,21.79,21.87,21.5,21.62,13922,0
+GPJA.US,D,20250110,000000,21.4202,21.5094,21.1,21.3,37430,0
+GPJA.US,D,20250113,000000,21.11,21.27,21.0001,21.14,35880,0
+GPJA.US,D,20250114,000000,21.0427,21.3123,21.0427,21.26,18711,0
+GPJA.US,D,20250115,000000,21.75,22.0189,21.5201,21.98,47853,0
+GPJA.US,D,20250116,000000,21.97,22.32,21.93,22.14,69665,0
+GPJA.US,D,20250117,000000,22.28,22.38,22.09,22.28,68712,0
+GPJA.US,D,20250121,000000,22.3718,22.78,22.35,22.78,66015,0
+GPJA.US,D,20250122,000000,22.78,22.92,22.6101,22.81,55614,0
+GPJA.US,D,20250123,000000,22.72,22.85,22.5797,22.85,44801,0
+GPJA.US,D,20250124,000000,22.84,23.075,22.8,23.07,36117,0
+GPJA.US,D,20250127,000000,22.965,23.5,22.965,23.48,53641,0
+GPJA.US,D,20250128,000000,23.4,23.48,23.1701,23.37,30313,0
+GPJA.US,D,20250129,000000,23.252,23.41,23.13,23.17,26110,0
+GPJA.US,D,20250130,000000,23.366,23.62,23.22,23.59,34961,0
+GPJA.US,D,20250131,000000,23.43,23.6507,23.19,23.21,39955,0
+GPJA.US,D,20250203,000000,23.25,23.3799,23,23.01,18076,0
+GPJA.US,D,20250204,000000,22.96,23.12,22.6876,22.87,15021,0
+GPJA.US,D,20250205,000000,23.1584,23.1584,22.7701,23.06,19181,0
+GPJA.US,D,20250206,000000,23.03,23.06,22.84,22.98,6519,0
+GPJA.US,D,20250207,000000,22.905,22.98,22.7801,22.85,10182,0
+GPJA.US,D,20250210,000000,22.9985,23.04,22.8765,23.03,9768,0
+GPJA.US,D,20250211,000000,23.0237,23.16,22.8885,23.08,34144,0
+GPJA.US,D,20250212,000000,22.72,22.9533,22.72,22.89,11990,0
+GPJA.US,D,20250213,000000,23.03,23.2262,22.8656,22.99,13569,0
+GPJA.US,D,20250214,000000,23.09,23.19,23.012,23.1,6312,0
+GPJA.US,D,20250218,000000,23.2174,23.2174,23,23.0429,6946,0
+GPJA.US,D,20250219,000000,23.019,23.02,22.84,22.944,13056,0
+GPJA.US,D,20250220,000000,23.06,23.07,22.91,22.995,28977,0
+GPJA.US,D,20250221,000000,23.1435,23.1435,22.92,22.92,6208,0
+GPJA.US,D,20250224,000000,22.995,23.14,22.96,22.96,15558,0
+GPJA.US,D,20250225,000000,23.090742,23.22,23.04,23.22,6431,0
+GPJA.US,D,20250226,000000,23.0771,23.23,23.0771,23.2,8696,0
+GPJA.US,D,20250227,000000,23.24,23.24,23.0901,23.11,9023,0
+GPJA.US,D,20250228,000000,23.12,23.25,23.05,23.05,28977,0
+GPJA.US,D,20250303,000000,23.125,23.25,23.03,23.1,8072,0
+GPJA.US,D,20250304,000000,22.9825,23.14,22.94,22.94,15251,0
+GPJA.US,D,20250305,000000,23.02,23.07,22.95,22.95,8016,0
+GPJA.US,D,20250306,000000,22.95,23,22.81,22.84,14829,0
+GPJA.US,D,20250307,000000,22.9,22.97,22.67,22.67,8836,0
+GPJA.US,D,20250310,000000,22.6137,22.7675,22.51,22.51,11377,0
+GPJA.US,D,20250311,000000,22.6473,22.6473,22.41,22.45,21990,0
+GPJA.US,D,20250312,000000,22.4385,22.6299,22.41,22.5,7771,0
+GPJA.US,D,20250313,000000,22.5,22.74,22.5,22.69,22413,0
+GPJA.US,D,20250314,000000,22.665,22.97,22.5837,22.95,22032,0
+GPJA.US,D,20250317,000000,22.81,23.07,22.81,22.95,7371,0
+GPJA.US,D,20250318,000000,22.9194,22.98,22.86,22.9,9609,0
+GPJA.US,D,20250319,000000,22.93,22.9595,22.91,22.9595,5221,0
+GPJA.US,D,20250320,000000,22.9099,23.1299,22.9099,23.0242,14082,0
+GPJA.US,D,20250321,000000,22.9642,23.02,22.95,22.9774,3991,0
+GPJA.US,D,20250324,000000,22.9863,23.17,22.98,23.03,11276,0
+GPJA.US,D,20250325,000000,23.1,23.136,23.0014,23.13,10801,0
+GPJA.US,D,20250326,000000,23.04,23.0851,22.88,22.99,21834,0
+GPJA.US,D,20250327,000000,22.93,23.05,22.8653,22.93,18511,0
+GPJA.US,D,20250328,000000,23.01,23.11,22.75,22.85,23392,0
+GPJA.US,D,20250331,000000,22.59,22.62,22.06,22.06,101610,0
+GPJA.US,D,20250401,000000,22.0882,22.41,22.053,22.17,33137,0
+GPJA.US,D,20250402,000000,22.049,22.26,22.03,22.19,12780,0
+GPJA.US,D,20250403,000000,21.93,22.1179,21.82,22.1,10191,0
+GPJA.US,D,20250404,000000,22.01,22.38,21.85,22.35,14134,0
+GPJA.US,D,20250407,000000,22.0999,22.4799,21.89,22.03,14826,0
+GPJA.US,D,20250408,000000,22.3,22.36,21.91,22.22,45177,0
+GPJA.US,D,20250409,000000,21.72,22.5368,21.7,22.38,18829,0
+GPJA.US,D,20250410,000000,22.141,22.41,21.88,21.88,12885,0
+GPJA.US,D,20250411,000000,21.975,21.975,21.45,21.6004,16121,0
+GPJA.US,D,20250414,000000,21.998,22,21.47,21.55,21890,0
+GPJA.US,D,20250415,000000,21.65,22.0393,21.47,21.4977,11704,0
+GPJA.US,D,20250416,000000,21.522,21.65,21.46,21.54,13202,0
+GPJA.US,D,20250417,000000,21.67,21.67,21.48,21.51,17037,0
+GPJA.US,D,20250421,000000,21.45,21.6522,21.45,21.4799,8120,0
+GPJA.US,D,20250422,000000,21.5625,21.7399,21.55,21.595,6049,0
+GPJA.US,D,20250423,000000,21.98,21.98,21.6101,21.81,9209,0
+GPJA.US,D,20250424,000000,21.9408,21.9408,21.83,21.89,8178,0
+GPJA.US,D,20250425,000000,21.83,21.85,21.8,21.81,3679,0
+GPJA.US,D,20250428,000000,21.87,22.295,21.7936,22.29,53061,0
+GPJA.US,D,20250429,000000,22.29,22.56,22.29,22.3098,8253,0
+GPJA.US,D,20250430,000000,22.4123,22.4123,22.03,22.03,5769,0
+GPJA.US,D,20250501,000000,22.03,22.51,21.8699,22.14,8013,0
+GPJA.US,D,20250502,000000,22,22.31,22,22.07,6177,0
+GPJA.US,D,20250505,000000,22.165,22.27,21.981833,22,9026,0
+GPJA.US,D,20250506,000000,21.94,22.16,21.87,21.93,8668,0
+GPJA.US,D,20250507,000000,21.96,22.0027,21.96,22.0027,3174,0
+GPJA.US,D,20250508,000000,22.1179,22.1179,21.95,21.95,6411,0
+GPJA.US,D,20250509,000000,22.01,22.46,21.8182,22.46,25556,0
+GPJA.US,D,20250512,000000,22.5718,22.59,22.24,22.4401,3746,0
+GPJA.US,D,20250513,000000,22.1983,22.51,22.1301,22.37,7009,0
+GPJA.US,D,20250514,000000,22.38,22.45,22.3,22.34,10720,0
+GPJA.US,D,20250515,000000,22.34,22.46,22.286,22.29,7493,0
+GPJA.US,D,20250516,000000,22.3758,22.38,22.28,22.3361,11435,0
+GPJA.US,D,20250519,000000,22.3874,22.55,22.1224,22.5399,9531,0
+GPJA.US,D,20250520,000000,22.2733,22.68,22.2733,22.43,6367,0
+GPJA.US,D,20250521,000000,22.13,22.61,22.13,22.3369,13706,0
+GPJA.US,D,20250522,000000,22.11,22.213965,21.9,22,26238,0
+GPJA.US,D,20250523,000000,21.94,22.2,21.7601,22.0209,15605,0
+GPJA.US,D,20250527,000000,22.08,22.0811,21.9292,22.07,9925,0
+GPJA.US,D,20250528,000000,22.03,22.15,21.93,21.93,8971,0
+GPJA.US,D,20250529,000000,21.94,22.03,21.93,21.984,10367,0
+GPJA.US,D,20250530,000000,21.9825,22.1654,21.9825,22.08,56576,0
+GPJA.US,D,20250602,000000,21.8201,21.99,21.74,21.8599,16952,0
+GPJA.US,D,20250603,000000,21.899,21.9684,21.696,21.696,18208,0
+GPJA.US,D,20250604,000000,21.82,21.9,21.7,21.79,16858,0
+GPJA.US,D,20250605,000000,21.71,21.815,21.56,21.56,9607,0
+GPJA.US,D,20250606,000000,21.74,21.74,21.45,21.45,8071,0
+GPJA.US,D,20250609,000000,21.44,21.59,21.44,21.5207,14082,0
+GPJA.US,D,20250610,000000,21.5812,21.6298,21.5,21.57,9811,0
+GPJA.US,D,20250611,000000,21.56,21.69,21.405,21.43,11038,0
+GPJA.US,D,20250612,000000,21.4,21.49,21.26,21.33,11341,0
+GPJA.US,D,20250613,000000,21.23,21.4813,21.05,21.08,13882,0
+GPJA.US,D,20250616,000000,21.175,21.2349,20.9323,20.9844,17680,0
+GPJA.US,D,20250617,000000,20.9214,21.0647,20.71,20.81,30161,0
+GPJA.US,D,20250618,000000,20.9567,20.9599,20.77,20.79,22101,0
+GPJA.US,D,20250620,000000,20.8087,20.9605,20.74,20.8,22385,0
+GPJA.US,D,20250623,000000,20.822,21.0162,20.7,20.87,33463,0
+GPJA.US,D,20250624,000000,20.875,21.05,20.86,20.97,24687,0
+GPJA.US,D,20250625,000000,21,21,20.7713,20.83,22552,0
+GPJA.US,D,20250626,000000,20.925,20.9991,20.83,20.92,65740,0
+GPJA.US,D,20250627,000000,20.8786,20.97,20.7,20.73,56499,0
+GPJA.US,D,20250630,000000,20.43,20.61,20.29,20.54,277770,0
+GPJA.US,D,20250701,000000,20.56,20.81,20.5532,20.8,38339,0
+GPJA.US,D,20250702,000000,20.77,21.12,20.75,21.11,54768,0
+GPJA.US,D,20250703,000000,21.0318,21.2787,21.0318,21.08,19408,0
+GPJA.US,D,20250707,000000,21.04,21.08,20.86,21.02,43478,0
+GPJA.US,D,20250708,000000,21.0199,21.1,20.9601,21.1,18719,0
+GPJA.US,D,20250709,000000,21.2,21.3199,21.16,21.27,13991,0
+GPJA.US,D,20250710,000000,21.31,21.5,21.29,21.48,31344,0
+GPJA.US,D,20250711,000000,21.45,21.5,21.26,21.29,15746,0
+GPJA.US,D,20250714,000000,21.23,21.3167,21.1,21.22,23097,0
+GPJA.US,D,20250715,000000,21.2,21.3,21.02,21.09,22874,0
+GPJA.US,D,20250716,000000,21.14,21.24,20.86,21.03,33092,0
+GPJA.US,D,20250717,000000,21.118,21.27,21.0863,21.27,25075,0
+GPJA.US,D,20250718,000000,21.35,21.47,21.2811,21.47,33787,0
+GPJA.US,D,20250721,000000,21.49,21.5999,21.3801,21.5029,10474,0
+GPJA.US,D,20250722,000000,21.67,21.69,21.3601,21.3723,13619,0
+GPJA.US,D,20250723,000000,21.4,21.49,21.36,21.39,8646,0
+GPJA.US,D,20250724,000000,21.395,21.46,21.33,21.43,17136,0
+GPJA.US,D,20250725,000000,21.3601,21.49,21.22,21.44,16505,0
+GPJA.US,D,20250728,000000,21.455,21.65,21.42,21.62,26165,0
+GPJA.US,D,20250729,000000,21.6047,21.78,21.57,21.7599,24907,0
+GPJA.US,D,20250730,000000,21.66,21.75,21.65,21.71,15405,0
+GPJA.US,D,20250731,000000,21.78,21.93,21.45,21.85,60902,0
+GPJA.US,D,20250801,000000,21.68,21.97,21.53,21.97,18189,0
+GPJA.US,D,20250804,000000,21.98,22.39,21.972,22.3125,18534,0
+GPJA.US,D,20250805,000000,22.26,22.49,22.26,22.48,22083,0
+GPJA.US,D,20250806,000000,22.4801,22.65,22.43,22.43,39224,0
+GPJA.US,D,20250807,000000,22.41,22.6099,22.28,22.34,16792,0
+GPJA.US,D,20250808,000000,22.37,22.45,22.3027,22.37,13321,0
+GPJA.US,D,20250811,000000,22.43,22.48,22.3402,22.43,19742,0
+GPJA.US,D,20250812,000000,22.49,22.62,22.445,22.57,21216,0
+GPJA.US,D,20250813,000000,22.65,22.82,22.56,22.76,33271,0
+GPJA.US,D,20250814,000000,22.6918,22.73,22.61,22.7,14562,0
+GPJA.US,D,20250815,000000,22.73,22.79,22.7106,22.75,18205,0
+GPJA.US,D,20250818,000000,22.75,22.8,22.6501,22.73,23051,0
+GPJA.US,D,20250819,000000,22.74,22.98,22.7024,22.93,31518,0
+GPJA.US,D,20250820,000000,22.93,22.99,22.8727,22.99,47335,0
+GPJA.US,D,20250821,000000,22.99,23.07,22.8919,23.02,24528,0
+GPJA.US,D,20250822,000000,23.01,23.2,22.99,23.0914,32715,0
+GPJA.US,D,20250825,000000,23.036,23.0991,23.0101,23.06,8952,0
+GPJA.US,D,20250826,000000,23.1,23.18,23.02,23.07,15187,0
+GPJA.US,D,20250827,000000,23.035,23.09,22.98,23.05,13235,0
+GPJA.US,D,20250828,000000,23.11,23.1399,22.99,22.99,10311,0
+GPJA.US,D,20250829,000000,22.966,23.05,22.38,22.5,99617,0
+GPJA.US,D,20250902,000000,22.5659,22.67,22.4905,22.56,85140,0
+GPJA.US,D,20250903,000000,22.54,22.7185,22.54,22.64,35707,0
+GPJA.US,D,20250904,000000,22.59,22.79,22.59,22.79,32723,0
+GPJA.US,D,20250905,000000,22.96,23.05,22.7201,23.04,35275,0
+GPJA.US,D,20250908,000000,23.045,23.25,22.9634,23.23,22828,0
+GPJA.US,D,20250909,000000,23.25,23.335,23.23,23.27,13518,0
+GPJA.US,D,20250910,000000,23.39,23.4193,23.21,23.36,19676,0
+GPJA.US,D,20250911,000000,23.51,23.55,23.3236,23.51,20616,0
+GPJA.US,D,20250912,000000,23.4646,23.6,23.4,23.57,18031,0
+GPJA.US,D,20250915,000000,23.6,23.68,23.5755,23.68,17566,0
+GPJA.US,D,20250916,000000,23.602,23.68,23.56,23.62,18169,0
+GPJA.US,D,20250917,000000,23.6147,23.785,23.59,23.76,21762,0
+GPJA.US,D,20250918,000000,23.729,23.729,23.636,23.7,10801,0
+GPJA.US,D,20250919,000000,23.72,23.83,23.63,23.82,20493,0
+GPJA.US,D,20250922,000000,23.7789,24,23.665,23.89,26389,0
+GPJA.US,D,20250923,000000,23.9782,24,23.84,23.91,20756,0
+GPJA.US,D,20250924,000000,23.98,23.98,23.69,23.75,28831,0
+GPJA.US,D,20250925,000000,23.68,23.7278,23.5,23.57,31358,0
+GPJA.US,D,20250926,000000,23.7321,23.85,23.58,23.77,26890,0
+GPJA.US,D,20250929,000000,23.88,23.88,23.76,23.82,27206,0
+GPJA.US,D,20250930,000000,23.41,23.77,23.41,23.51,284305,0
+GPJA.US,D,20251001,000000,23.47,23.61,23.383,23.57,31200,0
+GPJA.US,D,20251002,000000,23.608,23.6099,23.33,23.3816,27155,0
+GPJA.US,D,20251003,000000,23.4354,23.5089,23.42,23.42,5398,0
+GPJA.US,D,20251006,000000,23.3,23.4631,23.29,23.43,14357,0
+GPJA.US,D,20251007,000000,23.48,23.49,23.3,23.41,17201,0
+GPJA.US,D,20251008,000000,23.4357,23.44,23.3701,23.4143,8642,0
+GPJA.US,D,20251009,000000,23.44,23.44,23.1513,23.23,15702,0
+GPJA.US,D,20251010,000000,23.3399,23.3399,23,23.01,20550,0
+GPJA.US,D,20251013,000000,23.1719,23.19,23.0001,23.06,4310,0
+GPJA.US,D,20251014,000000,22.94,23.07,22.92,22.9501,5957,0
+GPJA.US,D,20251015,000000,23.27,23.34,23.07,23.17,17195,0
+GPJA.US,D,20251016,000000,23.2182,23.3173,23.0582,23.24,8419,0
+GPJA.US,D,20251017,000000,23.0894,23.25,23.032,23.195,17974,0
+GPJA.US,D,20251020,000000,23.33,23.43,23.2981,23.34,6829,0
+GPJA.US,D,20251021,000000,23.3,23.4153,23.26,23.33,25054,0
+GPJA.US,D,20251022,000000,23.3201,23.38,23.23,23.23,19119,0
+GPJA.US,D,20251023,000000,23.29,23.39,23.1429,23.34,15496,0
+GPJA.US,D,20251024,000000,23.395,23.42,23.26,23.32,18226,0
+GPJA.US,D,20251027,000000,23.3753,23.54,23.29,23.5,31592,0
+GPJA.US,D,20251028,000000,23.5388,23.59,23.41,23.5,6360,0
+GPJA.US,D,20251029,000000,23.545,23.69,23.44,23.5,14451,0
+GPJA.US,D,20251030,000000,23.4,23.45,23.17,23.18,19524,0
+GPJA.US,D,20251031,000000,23.44,23.44,22.96,23.02,33598,0
+GPJA.US,D,20251103,000000,23.1337,23.2099,22.937033,23.05,13223,0
+GPJA.US,D,20251104,000000,23,23.13,22.98,23.05,17340,0
+GPJA.US,D,20251105,000000,23.12,23.16,23.0278,23.1,14042,0
+GPJA.US,D,20251106,000000,23.16,23.27,23.0523,23.1,15288,0
+GPJA.US,D,20251107,000000,23.03,23.035,22.95,23.03,9471,0
+GPJA.US,D,20251110,000000,23.0001,23.18,23.0001,23.12,7452,0
+GPJA.US,D,20251111,000000,23.0402,23.25,23.0402,23.23,12829,0
+GPJA.US,D,20251112,000000,23.18,23.25,23.12,23.15,10169,0
+GPJA.US,D,20251113,000000,23.14,23.14,22.84,22.87,14251,0
+GPJA.US,D,20251114,000000,23.06,23.11,22.935,23.03,16441,0
+GPJA.US,D,20251117,000000,22.95,23.004,22.7705,22.81,9122,0
+GPJA.US,D,20251118,000000,22.78,22.86,22.7,22.73,19448,0
+GPJA.US,D,20251119,000000,22.8264,22.85,22.5646,22.7371,8549,0
+GPJA.US,D,20251120,000000,22.77,22.9,22.56,22.69,15879,0
+GPJA.US,D,20251121,000000,22.85,22.94,22.6,22.88,18104,0
+GPJA.US,D,20251124,000000,22.8708,23.07,22.8,22.95,17251,0
+GPJA.US,D,20251125,000000,22.9,23.17,22.8701,23.09,19282,0
+GPJA.US,D,20251126,000000,23.21,23.2688,23.12,23.14,26116,0
+GPJA.US,D,20251128,000000,23.26,23.3775,22.97,22.97,29882,0
+GPJA.US,D,20251201,000000,23.055,23.2099,22.77,22.77,15044,0
+GPJA.US,D,20251202,000000,22.77,22.845,22.6,22.71,26681,0
+GPJA.US,D,20251203,000000,22.679992,22.7899,22.64,22.68,6569,0
+GPJA.US,D,20251204,000000,22.715,22.77,22.62,22.65,7527,0
+GPJA.US,D,20251205,000000,22.77,22.77,22.58,22.6,9545,0
+GPJA.US,D,20251208,000000,22.7194,22.7194,22.49,22.49,11946,0
+GPJA.US,D,20251209,000000,22.78,22.96,22.6,22.66,29004,0
+GPJA.US,D,20251210,000000,22.8,22.91,22.67,22.87,18762,0
+GPJA.US,D,20251211,000000,22.8309,23.0836,22.8309,23.02,27020,0
+GPJA.US,D,20251212,000000,22.88,23.0899,22.8,22.81,10570,0
+GPJA.US,D,20251215,000000,22.82,22.975,22.73,22.83,19134,0
+GPJA.US,D,20251216,000000,22.75,22.9099,22.65,22.72,19220,0
+GPJA.US,D,20251217,000000,22.78,22.8,22.65,22.65,14756,0
+GPJA.US,D,20251218,000000,22.76,22.76,22.6,22.68,16843,0
+GPJA.US,D,20251219,000000,22.6284,22.71,22.59,22.68,8237,0
+GPJA.US,D,20251222,000000,22.7998,22.88,22.62,22.79,18631,0
+GPJA.US,D,20251223,000000,22.6301,22.86,22.6301,22.79,10774,0
+GPJA.US,D,20251224,000000,22.84,22.87,22.7541,22.87,3799,0
+GPJA.US,D,20251226,000000,22.875,22.95,22.77,22.86,4897,0
+GPJA.US,D,20251229,000000,22.9599,22.96,22.75,22.88,7087,0
+GPJA.US,D,20251230,000000,22.9058,22.93,22.75,22.8,20677,0
+GPJA.US,D,20251231,000000,22.522,22.5499,22.38,22.4,25656,0
+GPJA.US,D,20260102,000000,22.6072,22.74,22.4118,22.64,14786,0
+GPJA.US,D,20260105,000000,22.7,22.89,22.62,22.74,16845,0
+GPJA.US,D,20260106,000000,22.7,22.73,22.62,22.67,8989,0
+GPJA.US,D,20260107,000000,22.72,22.78,22.65,22.65,4211,0
+GPJA.US,D,20260108,000000,22.72,22.84,22.58,22.77,19855,0
+GPJA.US,D,20260109,000000,22.75,22.92,22.72,22.81,12048,0
+GPJA.US,D,20260112,000000,22.765,22.9,22.76,22.83,12277,0
+GPJA.US,D,20260113,000000,22.7523,23.15,22.7523,23.04,24191,0
+GPJA.US,D,20260114,000000,22.91,23.05,22.9,23.04,13679,0
+GPJA.US,D,20260115,000000,23.0934,23.115,23.05,23.07,8191,0
+GPJA.US,D,20260116,000000,23.165,23.26,23.04,23.08,10382,0
+GPJA.US,D,20260120,000000,22.83,23,22.76,22.96,23020,0
+GPJA.US,D,20260121,000000,23.025,23.1399,22.91,23.03,12040,0
+GPJA.US,D,20260122,000000,23.0657,23.22,22.97,23.18,9546,0
+GPJA.US,D,20260123,000000,23.145,23.23,23.145,23.18,13305,0
+GPJA.US,D,20260126,000000,23.2028,23.3,23.12,23.225,11038,0
+GPJA.US,D,20260127,000000,23.29,23.3199,23.18,23.19,9226,0
+GPJA.US,D,20260128,000000,23.17,23.17,23.07,23.08,11773,0
+GPJA.US,D,20260129,000000,23.095,23.1363,22.985,23.06,10754,0
+GPJA.US,D,20260130,000000,23.13,23.2,22.99,23.13,14857,0
+GPJA.US,D,20260202,000000,23.2183,23.23,23.0301,23.18,13314,0
+GPJA.US,D,20260203,000000,23.1,23.15,23.0201,23.13,10756,0
+GPJA.US,D,20260204,000000,23.13,23.2,23.0401,23.12,13111,0
+GPJA.US,D,20260205,000000,23.105,23.18,23.0471,23.14,23527,0
+GPJA.US,D,20260206,000000,23.04,23.24,23.0101,23.11,25403,0
+GPJA.US,D,20260209,000000,23.166,23.166,23.04,23.07,10976,0
+GPJA.US,D,20260210,000000,23.15,23.3,23.14,23.16,31583,0
+GPJA.US,D,20260211,000000,23.23,23.33,23.22,23.31,24381,0
+GPJA.US,D,20260212,000000,23.38,23.4,23.24,23.31,4064,0
+GPJA.US,D,20260213,000000,23.4099,23.45,23.355,23.405,4914,0
+GPJA.US,D,20260217,000000,23.3832,23.6,23.36,23.44,18222,0
+GPJA.US,D,20260218,000000,23.6199,23.64,23.46,23.52,17103,0
diff --git a/daily/us/nyse stocks/1/grx.us.txt b/daily/us/nyse stocks/1/grx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f4db572280f5d52b2281abe63f559ac6f14ea071
--- /dev/null
+++ b/daily/us/nyse stocks/1/grx.us.txt	
@@ -0,0 +1,4695 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GRX.US,D,20070619,000000,3.92709,4.02527,3.92709,4.02527,6112.4893460458,0
+GRX.US,D,20070620,000000,4.0498,4.07432,4.0498,4.07432,816.39054971953,0
+GRX.US,D,20070625,000000,4.14789,4.22135,4.14789,4.22135,4692.6796943597,0
+GRX.US,D,20070626,000000,4.24607,4.36887,4.24607,4.27069,9979.3826915204,0
+GRX.US,D,20070627,000000,4.31982,4.31982,4.1724,4.1724,6930.9678511354,0
+GRX.US,D,20070628,000000,4.19722,4.19722,4.0498,4.0498,6112.4893460458,0
+GRX.US,D,20070629,000000,4.0498,4.0498,3.77978,3.90248,154008.63207823,0
+GRX.US,D,20070702,000000,3.87825,3.95181,3.80429,3.90248,118768.12134123,0
+GRX.US,D,20070703,000000,3.92709,4.36887,3.90248,4.33945,89232.948653103,0
+GRX.US,D,20070705,000000,4.39348,4.6387,4.36887,4.42289,218588.04769856,0
+GRX.US,D,20070706,000000,4.48688,4.62903,4.45728,4.50632,145654.72264235,0
+GRX.US,D,20070709,000000,4.58985,4.62903,4.28065,4.31982,218182.98435676,0
+GRX.US,D,20070710,000000,4.29511,4.54042,4.29511,4.45211,119177.36059377,0
+GRX.US,D,20070711,000000,4.49128,4.49128,4.30508,4.48142,84138.337549994,0
+GRX.US,D,20070712,000000,4.46706,4.56505,4.39837,4.5161,91260.353317497,0
+GRX.US,D,20070713,000000,4.56505,4.66341,4.46706,4.54042,39931.102475988,0
+GRX.US,D,20070716,000000,4.52098,4.62405,4.46706,4.61926,58258.130737273,0
+GRX.US,D,20070717,000000,4.61926,4.62405,4.56993,4.58487,46853.718505642,0
+GRX.US,D,20070718,000000,4.61447,4.62405,4.55057,4.59933,73951.203299147,0
+GRX.US,D,20070719,000000,4.62405,5.37013,4.58985,5.04617,137304.98911722,0
+GRX.US,D,20070720,000000,5.0708,5.35068,5.06112,5.35068,132210.3780141,0
+GRX.US,D,20070723,000000,5.39963,5.61564,5.38019,5.51257,117344.1357788,0
+GRX.US,D,20070724,000000,5.51257,5.64524,5.31621,5.31621,91673.768480782,0
+GRX.US,D,20070725,000000,5.38977,5.40941,4.88392,5.08047,139752.07281101,0
+GRX.US,D,20070726,000000,5.03153,5.03153,4.54042,4.69302,76395.15505988,0
+GRX.US,D,20070727,000000,4.72232,5.25251,4.62405,5.25251,36464.052583892,0
+GRX.US,D,20070730,000000,4.83516,4.93823,4.66341,4.87462,65598.337840955,0
+GRX.US,D,20070731,000000,4.86964,4.91859,4.71753,4.71753,37683.418520046,0
+GRX.US,D,20070801,000000,4.71753,4.93823,4.61926,4.6681,82710.176076827,0
+GRX.US,D,20070802,000000,4.70287,4.75661,4.65364,4.73708,32793.42704321,0
+GRX.US,D,20070803,000000,4.73708,4.73708,4.61926,4.61926,18337.468038137,0
+GRX.US,D,20070806,000000,4.64856,4.71246,4.49128,4.52098,40538.697488693,0
+GRX.US,D,20070807,000000,4.49674,4.52586,4.46217,4.47653,31779.724711013,0
+GRX.US,D,20070808,000000,4.49128,4.49128,4.36887,4.41791,44006.791358475,0
+GRX.US,D,20070809,000000,4.41791,4.46706,4.39348,4.39837,26688.245540959,0
+GRX.US,D,20070810,000000,4.42758,4.44253,4.36887,4.44253,38706.516651409,0
+GRX.US,D,20070813,000000,4.49128,4.6387,4.36887,4.52098,35238.422781627,0
+GRX.US,D,20070814,000000,4.50632,4.50632,4.36887,4.41791,22205.405361297,0
+GRX.US,D,20070815,000000,4.41791,4.42758,4.30029,4.35421,30562.446730229,0
+GRX.US,D,20070816,000000,4.30508,4.33945,4.00057,4.06962,95337.086177668,0
+GRX.US,D,20070817,000000,4.27069,4.36887,4.1724,4.36887,61112.365728237,0
+GRX.US,D,20070820,000000,4.41791,4.41791,4.25583,4.26091,30350.519260162,0
+GRX.US,D,20070821,000000,4.33448,4.37874,4.24607,4.31982,23019.707955646,0
+GRX.US,D,20070822,000000,4.27069,4.29511,3.93696,4.23639,25464.703694065,0
+GRX.US,D,20070823,000000,4.27576,4.34424,4.22662,4.34424,14057.159529379,0
+GRX.US,D,20070824,000000,4.31982,4.41791,4.29511,4.3248,17927.184807908,0
+GRX.US,D,20070827,000000,4.44253,4.44253,4.34424,4.38362,36669.71618785,0
+GRX.US,D,20070828,000000,4.36887,4.40813,4.31982,4.3248,19150.726654801,0
+GRX.US,D,20070829,000000,4.36887,4.36887,4.27069,4.27069,15482.189069489,0
+GRX.US,D,20070830,000000,4.27069,4.30029,4.23639,4.27069,10794.729263555,0
+GRX.US,D,20070831,000000,4.24607,4.27069,4.1724,4.27069,25666.191387282,0
+GRX.US,D,20070904,000000,4.22135,4.40813,4.19722,4.22662,43186.224898014,0
+GRX.US,D,20070905,000000,4.23639,4.29511,4.19722,4.24607,17927.184807908,0
+GRX.US,D,20070906,000000,4.22662,4.24607,4.20229,4.2068,10384.446033325,0
+GRX.US,D,20070907,000000,4.20229,4.20229,4.1724,4.19722,14668.930452825,0
+GRX.US,D,20070910,000000,4.18227,4.19722,4.0498,4.0498,43483.758538259,0
+GRX.US,D,20070911,000000,4.0498,4.09893,4.0498,4.05468,20370.092590956,0
+GRX.US,D,20070912,000000,4.0498,4.19722,4.0498,4.15267,34427.252120333,0
+GRX.US,D,20070913,000000,4.15267,4.19224,4.07432,4.07432,22613.600636157,0
+GRX.US,D,20070914,000000,4.09893,4.11857,4.07432,4.08898,12833.617682484,0
+GRX.US,D,20070917,000000,4.06436,4.1724,4.05947,4.08428,39519.775268072,0
+GRX.US,D,20070918,000000,4.07432,4.07432,4.00057,4.02039,46644.92296863,0
+GRX.US,D,20070919,000000,4.00536,4.02039,3.93189,3.94194,133022.59265308,0
+GRX.US,D,20070920,000000,3.93189,4.00057,3.93189,3.94663,33816.525174572,0
+GRX.US,D,20070921,000000,3.94663,4.02527,3.93189,4.01579,42984.737204797,0
+GRX.US,D,20070924,000000,4.0498,4.13314,4.02527,4.02527,28519.382400559,0
+GRX.US,D,20070925,000000,4.03016,4.03016,3.95181,3.95181,19960.85333841,0
+GRX.US,D,20070926,000000,3.96637,4.00057,3.95181,3.98093,39931.102475988,0
+GRX.US,D,20070927,000000,3.97614,3.99108,3.95181,3.95181,21594.678415534,0
+GRX.US,D,20070928,000000,3.97116,3.99578,3.93189,3.94194,27094.352860449,0
+GRX.US,D,20071001,000000,3.93189,3.97614,3.92709,3.97614,47254.605936706,0
+GRX.US,D,20071002,000000,3.98093,4.00536,3.95181,3.99108,28315.806751973,0
+GRX.US,D,20071003,000000,3.95181,3.95641,3.92709,3.92709,29129.065368638,0
+GRX.US,D,20071004,000000,3.92709,3.94663,3.92709,3.92709,22205.405361297,0
+GRX.US,D,20071005,000000,3.93696,3.97614,3.92709,3.93696,24444.737495758,0
+GRX.US,D,20071008,000000,3.96637,3.96637,3.92709,3.93696,24444.737495758,0
+GRX.US,D,20071009,000000,3.94663,3.95641,3.82882,3.93696,71912.314880218,0
+GRX.US,D,20071010,000000,3.95181,3.95641,3.87825,3.92709,28315.806751973,0
+GRX.US,D,20071011,000000,3.88284,3.90248,3.80938,3.85343,61314.89739914,0
+GRX.US,D,20071012,000000,3.84827,3.87326,3.80938,3.85343,30151.119522314,0
+GRX.US,D,20071015,000000,3.87825,3.89779,3.82882,3.83869,39313.06768643,0
+GRX.US,D,20071016,000000,3.82882,3.90248,3.80429,3.88284,29332.641017225,0
+GRX.US,D,20071017,000000,3.89779,3.94194,3.83389,3.93696,41764.327290959,0
+GRX.US,D,20071018,000000,3.86311,3.90248,3.83869,3.84827,26075.430639826,0
+GRX.US,D,20071019,000000,3.82882,3.85343,3.81915,3.82403,10384.446033325,0
+GRX.US,D,20071022,000000,3.80938,3.84348,3.80429,3.81416,31164.821854511,0
+GRX.US,D,20071023,000000,3.81416,3.82882,3.80429,3.80429,17315.41388446,0
+GRX.US,D,20071024,000000,3.80429,3.87825,3.78485,3.80938,31779.724711013,0
+GRX.US,D,20071025,000000,3.78926,3.81416,3.77978,3.80429,33407.285922026,0
+GRX.US,D,20071026,000000,3.80429,3.90248,3.80429,3.80938,47266.089691242,0
+GRX.US,D,20071029,000000,3.84348,3.99108,3.84348,3.87825,51740.578049423,0
+GRX.US,D,20071030,000000,3.83869,3.84348,3.77978,3.78485,47868.464815524,0
+GRX.US,D,20071031,000000,3.78485,3.81416,3.77978,3.77978,26075.430639826,0
+GRX.US,D,20071101,000000,3.75526,3.75526,3.65697,3.66685,43397.108390398,0
+GRX.US,D,20071102,000000,3.68178,3.7111,3.62756,3.63255,22205.405361297,0
+GRX.US,D,20071105,000000,3.63255,3.6768,3.63255,3.63255,26281.094243784,0
+GRX.US,D,20071106,000000,3.63255,3.69634,3.63255,3.69137,29129.065368638,0
+GRX.US,D,20071107,000000,3.66685,3.66685,3.63255,3.63255,30151.119522314,0
+GRX.US,D,20071108,000000,3.57355,3.68666,3.0925,3.28915,151389.29206641,0
+GRX.US,D,20071109,000000,3.36243,3.43609,3.34289,3.40698,41146.292501401,0
+GRX.US,D,20071112,000000,3.36243,3.38676,3.35285,3.37258,18537.91175367,0
+GRX.US,D,20071113,000000,3.35773,3.38676,3.27919,3.30371,69262.699515527,0
+GRX.US,D,20071114,000000,3.34289,3.38676,3.34289,3.36243,28315.806751973,0
+GRX.US,D,20071115,000000,3.36243,3.46052,3.36243,3.44108,44205.147118637,0
+GRX.US,D,20071116,000000,3.43609,3.48513,3.42143,3.44108,20370.092590956,0
+GRX.US,D,20071119,000000,3.48054,3.48054,3.36243,3.36243,17720.477226264,0
+GRX.US,D,20071120,000000,3.35285,3.3677,3.27919,3.29384,40750.624958762,0
+GRX.US,D,20071121,000000,3.27919,3.28426,3.24979,3.25467,41764.327290959,0
+GRX.US,D,20071123,000000,3.26444,3.33302,3.26444,3.31836,27704.035828526,0
+GRX.US,D,20071126,000000,3.36243,3.4314,3.338,3.38235,52764.720158471,0
+GRX.US,D,20071127,000000,3.33302,3.38235,3.33302,3.36243,39519.775268072,0
+GRX.US,D,20071128,000000,3.35285,3.43609,3.338,3.42143,48277.704068068,0
+GRX.US,D,20071129,000000,3.4314,3.43609,3.397,3.4314,38908.004344626,0
+GRX.US,D,20071130,000000,3.43609,3.55401,3.42632,3.49021,40750.624958762,0
+GRX.US,D,20071203,000000,3.41655,3.50966,3.41655,3.4314,30190.790674346,0
+GRX.US,D,20071204,000000,3.41147,3.45592,3.40161,3.43609,34018.012867789,0
+GRX.US,D,20071205,000000,3.47057,3.58302,3.42143,3.55898,46447.611186152,0
+GRX.US,D,20071206,000000,3.58302,3.58302,3.53446,3.55401,20577.844150283,0
+GRX.US,D,20071207,000000,3.55898,3.55898,3.46559,3.46559,25464.703694065,0
+GRX.US,D,20071210,000000,3.46052,3.48054,3.46052,3.46052,25464.703694065,0
+GRX.US,D,20071211,000000,3.48054,3.49529,3.37746,3.38235,60910.878035021,0
+GRX.US,D,20071212,000000,3.43609,3.47057,3.40161,3.4314,41146.292501401,0
+GRX.US,D,20071213,000000,3.39174,3.41655,3.37746,3.38235,28315.806751973,0
+GRX.US,D,20071214,000000,3.41147,3.41147,3.35773,3.35773,20977.687603662,0
+GRX.US,D,20071217,000000,3.34768,3.36243,3.26444,3.34289,40336.165817792,0
+GRX.US,D,20071218,000000,3.35285,3.397,3.26444,3.27919,56228.638117511,0
+GRX.US,D,20071219,000000,3.26444,3.32814,3.26444,3.30879,42169.390632763,0
+GRX.US,D,20071220,000000,3.29864,3.37258,3.28915,3.35773,37276.267222872,0
+GRX.US,D,20071221,000000,3.38676,3.42632,3.38676,3.38676,40538.697488693,0
+GRX.US,D,20071224,000000,3.38676,3.50966,3.38676,3.46559,33610.861570614,0
+GRX.US,D,20071226,000000,3.48054,3.53446,3.41147,3.49021,46853.718505642,0
+GRX.US,D,20071227,000000,3.46052,3.49021,3.43609,3.47555,36464.052583892,0
+GRX.US,D,20071228,000000,3.46559,3.49529,3.46052,3.46559,38908.004344626,0
+GRX.US,D,20071231,000000,3.48513,3.50966,3.46052,3.48054,45833.752307335,0
+GRX.US,D,20080102,000000,3.44595,3.48513,3.43609,3.44108,27502.548135308,0
+GRX.US,D,20080103,000000,3.42143,3.46052,3.40161,3.40161,37895.345990114,0
+GRX.US,D,20080104,000000,3.36243,3.38235,3.31358,3.338,18567.143128851,0
+GRX.US,D,20080107,000000,3.338,3.36243,3.28915,3.34768,40129.45823615,0
+GRX.US,D,20080108,000000,3.34289,3.38676,3.32287,3.338,20577.844150283,0
+GRX.US,D,20080109,000000,3.40698,3.40698,3.35773,3.40698,57243.384427393,0
+GRX.US,D,20080110,000000,3.37258,3.42143,3.35285,3.3677,49707.953496605,0
+GRX.US,D,20080111,000000,3.3677,3.46052,3.31836,3.41655,55414.335523162,0
+GRX.US,D,20080114,000000,3.42632,3.42632,3.34289,3.37746,34026.36468927,0
+GRX.US,D,20080115,000000,3.40161,3.41147,3.34768,3.3677,41967.902939546,0
+GRX.US,D,20080116,000000,3.34768,3.34768,3.31358,3.338,33816.525174572,0
+GRX.US,D,20080117,000000,3.37746,3.37746,3.25926,3.27919,37074.779529654,0
+GRX.US,D,20080118,000000,3.27919,3.30371,3.22018,3.22516,44619.606259606,0
+GRX.US,D,20080122,000000,3.14173,3.1858,3.14173,3.15629,52740.708671715,0
+GRX.US,D,20080123,000000,3.15122,3.67192,3.15122,3.67192,59888.823881343,0
+GRX.US,D,20080124,000000,3.43609,3.43609,3.29864,3.35285,48481.279716656,0
+GRX.US,D,20080125,000000,3.38676,3.42632,3.35285,3.35285,28425.424408904,0
+GRX.US,D,20080128,000000,3.338,3.41147,3.29864,3.34768,30434.037474967,0
+GRX.US,D,20080129,000000,3.397,3.40698,3.34289,3.34289,19078.692194533,0
+GRX.US,D,20080130,000000,3.338,3.3677,3.32814,3.36243,15683.676762706,0
+GRX.US,D,20080131,000000,3.41147,3.41147,3.37258,3.37746,20776.199910445,0
+GRX.US,D,20080201,000000,3.37746,3.40698,3.338,3.338,19554.746018921,0
+GRX.US,D,20080204,000000,3.36243,3.53446,3.34768,3.43609,42638.136613357,0
+GRX.US,D,20080205,000000,3.38676,3.397,3.36243,3.36243,13306.539573818,0
+GRX.US,D,20080206,000000,3.40161,3.40698,3.35285,3.40698,16708.862849438,0
+GRX.US,D,20080207,000000,3.40161,3.43609,3.38676,3.40161,72318.422199707,0
+GRX.US,D,20080208,000000,3.38676,3.43609,3.38235,3.38235,22811.956396318,0
+GRX.US,D,20080211,000000,3.397,3.41147,3.338,3.338,22410.02498757,0
+GRX.US,D,20080212,000000,3.31358,3.42632,3.24979,3.42143,37276.267222872,0
+GRX.US,D,20080213,000000,3.46052,3.50487,3.41147,3.41655,15274.437510162,0
+GRX.US,D,20080214,000000,3.37746,3.45084,3.29384,3.34289,16380.009878643,0
+GRX.US,D,20080215,000000,3.338,3.38676,3.338,3.38235,24853.976748303,0
+GRX.US,D,20080219,000000,3.338,3.54922,3.338,3.4314,64750.627960683,0
+GRX.US,D,20080220,000000,3.42632,3.4314,3.3677,3.4314,28421.248498164,0
+GRX.US,D,20080221,000000,3.41147,3.48513,3.41147,3.41655,33203.71027344,0
+GRX.US,D,20080222,000000,3.38676,3.38676,3.32287,3.37258,20776.199910445,0
+GRX.US,D,20080225,000000,3.34768,3.37258,3.34289,3.34768,22760.801489752,0
+GRX.US,D,20080226,000000,3.34289,3.45592,3.338,3.43609,39313.06768643,0
+GRX.US,D,20080227,000000,3.43609,3.47555,3.36243,3.36243,32137.80905699,0
+GRX.US,D,20080228,000000,3.37258,3.45592,3.3677,3.4314,48081.436263277,0
+GRX.US,D,20080229,000000,3.43609,3.43609,3.40161,3.42632,65184.922677669,0
+GRX.US,D,20080303,000000,3.42632,3.44595,3.38676,3.38676,16708.862849438,0
+GRX.US,D,20080304,000000,3.46052,3.46052,3.36243,3.3677,41146.292501401,0
+GRX.US,D,20080305,000000,3.3677,3.39174,3.3677,3.37258,21661.49298738,0
+GRX.US,D,20080306,000000,3.3677,3.37746,3.3677,3.3677,18337.468038137,0
+GRX.US,D,20080307,000000,3.3677,3.37746,3.36243,3.36243,17927.184807908,0
+GRX.US,D,20080310,000000,3.36243,3.3677,3.28915,3.28915,43594.420172874,0
+GRX.US,D,20080311,000000,3.28915,3.31358,3.2447,3.27421,18744.619335313,0
+GRX.US,D,20080312,000000,3.32287,3.32287,3.15122,3.17593,46822.39917509,0
+GRX.US,D,20080313,000000,3.14173,3.19557,3.11682,3.1858,18744.619335313,0
+GRX.US,D,20080314,000000,3.17085,3.17085,3.12689,3.14671,23565.708284935,0
+GRX.US,D,20080317,000000,3.16157,3.16157,3.00438,3.10735,47868.464815524,0
+GRX.US,D,20080318,000000,3.08273,3.14173,3.08273,3.14173,34427.252120333,0
+GRX.US,D,20080319,000000,3.14671,3.17085,3.11223,3.11223,17516.901577678,0
+GRX.US,D,20080320,000000,3.13206,3.14173,3.0925,3.12191,18979.514314452,0
+GRX.US,D,20080324,000000,3.16636,3.21521,3.15122,3.19078,20776.199910445,0
+GRX.US,D,20080325,000000,3.23972,3.24979,3.2107,3.23484,17927.184807908,0
+GRX.US,D,20080326,000000,3.25467,3.27919,3.23484,3.27919,26281.094243784,0
+GRX.US,D,20080327,000000,3.30371,3.31358,3.25926,3.28915,29224.067337977,0
+GRX.US,D,20080328,000000,3.30879,3.30879,3.26444,3.26932,16299.623596893,0
+GRX.US,D,20080331,000000,3.338,3.38235,3.26932,3.26932,43800.083776833,0
+GRX.US,D,20080401,000000,3.36243,3.37746,3.27421,3.30879,31887.254412574,0
+GRX.US,D,20080402,000000,3.28915,3.31358,3.26444,3.26444,13039.281286441,0
+GRX.US,D,20080403,000000,3.2447,3.27919,3.22018,3.22018,9245.4663789208,0
+GRX.US,D,20080404,000000,3.23972,3.25467,3.21521,3.22018,23191.964273682,0
+GRX.US,D,20080407,000000,3.26444,3.30879,3.22516,3.25926,15683.676762706,0
+GRX.US,D,20080408,000000,3.25467,3.27919,3.22995,3.27421,18132.848411866,0
+GRX.US,D,20080409,000000,3.21521,3.24979,3.21521,3.23972,21389.014811577,0
+GRX.US,D,20080410,000000,3.23972,3.26932,3.2107,3.2107,30562.446730229,0
+GRX.US,D,20080411,000000,3.1858,3.28915,3.18071,3.22018,31895.606234055,0
+GRX.US,D,20080414,000000,3.23972,3.23972,3.16636,3.17085,14967.508070753,0
+GRX.US,D,20080415,000000,3.17593,3.19078,3.16157,3.17085,18148.508077141,0
+GRX.US,D,20080416,000000,3.19078,3.21521,3.17085,3.19557,17602.507747852,0
+GRX.US,D,20080417,000000,3.19078,3.2107,3.19078,3.19557,9312.280950765,0
+GRX.US,D,20080418,000000,3.22995,3.23972,3.21521,3.22018,30562.446730229,0
+GRX.US,D,20080421,000000,3.19557,3.23484,3.19557,3.21521,12267.781777179,0
+GRX.US,D,20080422,000000,3.19557,3.20552,3.19557,3.19557,13795.121130427,0
+GRX.US,D,20080423,000000,3.18071,3.21521,3.18071,3.20045,7696.2034942869,0
+GRX.US,D,20080424,000000,3.19557,3.22516,3.19557,3.22516,15482.189069489,0
+GRX.US,D,20080425,000000,3.21521,3.22018,3.19557,3.2107,36340.863217055,0
+GRX.US,D,20080428,000000,3.19557,3.2107,3.16636,3.20552,28904.610166348,0
+GRX.US,D,20080429,000000,3.19557,3.22018,3.19078,3.20552,35503.593113633,0
+GRX.US,D,20080430,000000,3.20045,3.23484,3.20045,3.21521,49953.288252596,0
+GRX.US,D,20080501,000000,3.22516,3.29384,3.22018,3.27919,34399.064722836,0
+GRX.US,D,20080502,000000,3.29864,3.30879,3.28915,3.29864,8895.7338544246,0
+GRX.US,D,20080505,000000,3.26444,3.28426,3.23972,3.24979,15400.758810055,0
+GRX.US,D,20080506,000000,3.22516,3.26444,3.22018,3.26444,22503.982979225,0
+GRX.US,D,20080507,000000,3.25467,3.28426,3.2447,3.2447,20194.704339865,0
+GRX.US,D,20080508,000000,3.23972,3.25926,3.22516,3.22995,28227.068648742,0
+GRX.US,D,20080509,000000,3.25926,3.26444,3.22995,3.23484,17814.435217921,0
+GRX.US,D,20080512,000000,3.25467,3.25926,3.22018,3.23484,36562.186486288,0
+GRX.US,D,20080513,000000,3.25926,3.25926,3.23484,3.23484,13243.900912713,0
+GRX.US,D,20080514,000000,3.21521,3.22995,3.2107,3.22516,26138.069300931,0
+GRX.US,D,20080515,000000,3.22516,3.24979,3.22516,3.2447,21230.330203448,0
+GRX.US,D,20080516,000000,3.23972,3.30879,3.23972,3.24979,28152.946233103,0
+GRX.US,D,20080519,000000,3.23972,3.26444,3.23972,3.2447,37940.237030571,0
+GRX.US,D,20080520,000000,3.2447,3.26444,3.22018,3.22018,31375.705346893,0
+GRX.US,D,20080521,000000,3.22018,3.26444,3.22018,3.23972,31561.533374835,0
+GRX.US,D,20080522,000000,3.23972,3.24979,3.22516,3.22516,11635.131300032,0
+GRX.US,D,20080523,000000,3.22516,3.22995,3.20045,3.20045,22923.66200862,0
+GRX.US,D,20080527,000000,3.19557,3.21521,3.19078,3.2107,31204.493006543,0
+GRX.US,D,20080528,000000,3.20045,3.29864,3.20045,3.22516,40952.112651979,0
+GRX.US,D,20080529,000000,3.2107,3.22516,3.20045,3.22516,25531.518265909,0
+GRX.US,D,20080530,000000,3.22018,3.23972,3.22018,3.22995,23995.827091181,0
+GRX.US,D,20080602,000000,3.22995,3.24979,3.22516,3.22516,25997.132313447,0
+GRX.US,D,20080603,000000,3.26444,3.27421,3.22995,3.24979,38969.599028044,0
+GRX.US,D,20080604,000000,3.23972,3.27919,3.23972,3.27421,16533.474598348,0
+GRX.US,D,20080605,000000,3.27421,3.28915,3.25926,3.28915,30184.526808236,0
+GRX.US,D,20080606,000000,3.25467,3.27421,3.22995,3.26444,60369.053616473,0
+GRX.US,D,20080609,000000,3.28915,3.28915,3.26444,3.26444,20854.498236826,0
+GRX.US,D,20080610,000000,3.24979,3.338,3.2447,3.2447,27856.456570545,0
+GRX.US,D,20080611,000000,3.22516,3.26444,3.22018,3.23484,39526.039134183,0
+GRX.US,D,20080612,000000,3.22516,3.26444,3.19557,3.20045,32881.121168755,0
+GRX.US,D,20080613,000000,3.19078,3.26444,3.17085,3.26444,48294.40771103,0
+GRX.US,D,20080616,000000,3.23972,3.2447,3.21521,3.21521,10945.062050203,0
+GRX.US,D,20080617,000000,3.22995,3.22995,3.19078,3.20552,22034.193020946,0
+GRX.US,D,20080618,000000,3.17593,3.20552,3.15629,3.16157,13142.635077263,0
+GRX.US,D,20080619,000000,3.14671,3.16636,3.13206,3.13206,16736.00626925,0
+GRX.US,D,20080620,000000,3.14671,3.15122,3.0925,3.0925,26131.80543482,0
+GRX.US,D,20080623,000000,3.03838,3.10735,3.03838,3.09738,52229.159606034,0
+GRX.US,D,20080624,000000,3.10237,3.12191,3.09738,3.09738,27149.683677757,0
+GRX.US,D,20080625,000000,3.09738,3.11223,3.09738,3.10237,17949.108339294,0
+GRX.US,D,20080626,000000,3.10237,3.10237,3.08273,3.08273,13325.331172148,0
+GRX.US,D,20080627,000000,3.04346,3.05812,3.00907,3.03838,41225.634805466,0
+GRX.US,D,20080630,000000,3.03838,3.04853,3.02871,3.04853,18208.014805189,0
+GRX.US,D,20080701,000000,3.04853,3.06328,2.99441,3.00907,36244.817270029,0
+GRX.US,D,20080702,000000,3.01414,3.01414,2.9698,2.97477,24825.789350806,0
+GRX.US,D,20080703,000000,3.00907,3.00907,2.99441,2.99441,13975.729269942,0
+GRX.US,D,20080707,000000,2.99441,2.99939,2.92085,2.92583,85473.58500919,0
+GRX.US,D,20080708,000000,2.93062,2.98445,2.92085,2.9698,44207.235074007,0
+GRX.US,D,20080709,000000,2.9698,3.00907,2.9698,2.98445,50815.613820459,0
+GRX.US,D,20080710,000000,2.9651,3.00907,2.9651,2.99441,19800.080774911,0
+GRX.US,D,20080711,000000,2.93062,2.95025,2.92583,2.93062,16728.698425454,0
+GRX.US,D,20080714,000000,2.9698,2.97477,2.89604,2.92085,34016.968890104,0
+GRX.US,D,20080715,000000,2.92085,2.9651,2.86213,2.93062,45696.991230593,0
+GRX.US,D,20080716,000000,2.92583,2.98445,2.91587,2.95025,48613.864882659,0
+GRX.US,D,20080717,000000,2.95025,2.98953,2.95025,2.98953,24496.936380012,0
+GRX.US,D,20080718,000000,2.9651,2.98445,2.9651,2.98445,6796.2947297622,0
+GRX.US,D,20080721,000000,2.97477,2.99939,2.97477,2.98953,28738.617714423,0
+GRX.US,D,20080722,000000,2.98953,3.01414,2.97477,3.01414,52984.99945002,0
+GRX.US,D,20080723,000000,2.99939,3.05332,2.99939,3.04346,44150.860279013,0
+GRX.US,D,20080724,000000,3.01414,3.02871,3.00907,3.01414,12448.389916695,0
+GRX.US,D,20080725,000000,3.04346,3.04346,3.00907,3.04346,21690.72436256,0
+GRX.US,D,20080728,000000,3.05812,3.05812,3.02372,3.02372,39883.079502474,0
+GRX.US,D,20080729,000000,3.01893,3.05812,3.01893,3.04853,27164.299365348,0
+GRX.US,D,20080730,000000,3.08771,3.08771,3.04346,3.04853,63919.621723373,0
+GRX.US,D,20080731,000000,3.06817,3.07306,3.04853,3.04853,46408.984011805,0
+GRX.US,D,20080801,000000,3.05332,3.05332,3.03359,3.03359,13801.384996537,0
+GRX.US,D,20080804,000000,3.08771,3.08771,3.04853,3.06817,29989.302981129,0
+GRX.US,D,20080805,000000,3.05812,3.08273,3.05332,3.07784,21110.272769665,0
+GRX.US,D,20080806,000000,3.08273,3.12191,3.07784,3.12191,49982.519627777,0
+GRX.US,D,20080807,000000,3.07784,3.13206,3.07784,3.10237,32223.415227165,0
+GRX.US,D,20080808,000000,3.07306,3.10237,3.07306,3.08273,36055.857309033,0
+GRX.US,D,20080811,000000,3.0925,3.16636,3.0925,3.14173,53637.485503183,0
+GRX.US,D,20080812,000000,3.12689,3.15122,3.11682,3.13694,75200.844588167,0
+GRX.US,D,20080813,000000,3.15629,3.16636,3.11682,3.11682,17742.400757651,0
+GRX.US,D,20080814,000000,3.11682,3.14173,3.0925,3.13206,29811.826774669,0
+GRX.US,D,20080815,000000,3.15122,3.16157,3.13694,3.13694,14995.695468249,0
+GRX.US,D,20080818,000000,3.18071,3.18071,3.12689,3.12689,14913.22123113,0
+GRX.US,D,20080819,000000,3.13206,3.13206,3.10735,3.10735,21814.957707083,0
+GRX.US,D,20080820,000000,3.14173,3.14173,3.10735,3.12689,16960.461471539,0
+GRX.US,D,20080821,000000,3.11682,3.15122,3.11682,3.11682,28502.678757599,0
+GRX.US,D,20080822,000000,3.12191,3.17085,3.11682,3.12689,18030.538598729,0
+GRX.US,D,20080825,000000,3.14671,3.15122,3.11682,3.11682,26068.122796031,0
+GRX.US,D,20080826,000000,3.11682,3.16157,3.11682,3.11682,10202.793916124,0
+GRX.US,D,20080827,000000,3.14173,3.14173,3.11682,3.12191,7630.4329001279,0
+GRX.US,D,20080828,000000,3.11682,3.13694,3.11682,3.11682,16770.457532857,0
+GRX.US,D,20080829,000000,3.11682,3.12689,3.11223,3.11223,23638.786722889,0
+GRX.US,D,20080902,000000,3.12191,3.14671,3.11223,3.14671,11351.169369694,0
+GRX.US,D,20080903,000000,3.18071,3.18071,3.12689,3.12689,10437.688895263,0
+GRX.US,D,20080904,000000,3.14173,3.14173,3.10735,3.10735,31520.818245117,0
+GRX.US,D,20080905,000000,3.10735,3.16157,3.10237,3.11223,17171.344963922,0
+GRX.US,D,20080908,000000,3.13694,3.14173,3.08273,3.08273,24049.06995312,0
+GRX.US,D,20080909,000000,3.08273,3.08273,3.05812,3.06817,25803.996441711,0
+GRX.US,D,20080910,000000,3.11682,3.11682,3.06817,3.07306,7347.5149474757,0
+GRX.US,D,20080911,000000,3.07306,3.07306,3.06328,3.06817,14432.991496,0
+GRX.US,D,20080912,000000,3.06328,3.07306,3.04853,3.05332,13508.027267035,0
+GRX.US,D,20080915,000000,3.05332,3.05332,2.92583,2.92583,31551.093597985,0
+GRX.US,D,20080916,000000,2.90582,2.90582,2.84699,2.85715,41054.422465116,0
+GRX.US,D,20080917,000000,2.85715,2.87152,2.82745,2.85715,50249.777915154,0
+GRX.US,D,20080918,000000,2.89125,2.89125,2.73425,2.85715,60889.998481319,0
+GRX.US,D,20080919,000000,2.84699,3.01893,2.84699,2.94538,31931.101475348,0
+GRX.US,D,20080922,000000,2.94538,2.96003,2.94538,2.94538,13323.243216779,0
+GRX.US,D,20080923,000000,2.95025,2.95025,2.85208,2.88149,38419.422788016,0
+GRX.US,D,20080924,000000,2.86213,2.87152,2.84193,2.86673,21480.884847863,0
+GRX.US,D,20080925,000000,2.86673,2.9356,2.86213,2.92583,17689.157895713,0
+GRX.US,D,20080926,000000,2.86673,2.86673,2.75858,2.83234,24215.062405043,0
+GRX.US,D,20080929,000000,2.80294,2.80294,2.70973,2.70973,60427.516366837,0
+GRX.US,D,20080930,000000,2.7489,2.7489,2.69977,2.7489,36162.343032909,0
+GRX.US,D,20081001,000000,2.79326,2.89604,2.73914,2.7489,15056.246173984,0
+GRX.US,D,20081002,000000,2.75379,2.85208,2.7489,2.77831,10956.545804739,0
+GRX.US,D,20081003,000000,2.81768,2.81768,2.73914,2.79326,56992.829782978,0
+GRX.US,D,20081006,000000,2.533,2.67046,2.45437,2.62631,137933.46368362,0
+GRX.US,D,20081007,000000,2.69977,2.69977,2.41998,2.41998,72357.049374055,0
+GRX.US,D,20081008,000000,2.4055,2.54306,2.34152,2.39555,141013.19785456,0
+GRX.US,D,20081009,000000,2.42994,2.44479,2.20886,2.21413,87992.703163248,0
+GRX.US,D,20081010,000000,2.18434,2.18434,1.99276,2.08127,155700.91990572,0
+GRX.US,D,20081013,000000,2.69977,2.69977,2.43463,2.45982,120639.97333054,0
+GRX.US,D,20081014,000000,2.57735,2.61126,2.51337,2.533,36376.358458346,0
+GRX.US,D,20081015,000000,2.52792,2.52792,2.42994,2.42994,32747.492025066,0
+GRX.US,D,20081016,000000,2.4055,2.5968,2.3807,2.55264,101258.52760735,0
+GRX.US,D,20081017,000000,2.53818,2.57735,2.42994,2.55264,25857.239303648,0
+GRX.US,D,20081020,000000,2.57735,2.69498,2.55264,2.65599,43495.242292793,0
+GRX.US,D,20081021,000000,2.64565,2.69,2.60637,2.61663,21843.145104581,0
+GRX.US,D,20081022,000000,2.56739,2.56739,2.42994,2.50342,38349.476283116,0
+GRX.US,D,20081023,000000,2.49853,2.52314,2.48396,2.50342,33328.987595647,0
+GRX.US,D,20081024,000000,2.20886,2.4055,2.11058,2.40054,51222.765117632,0
+GRX.US,D,20081027,000000,2.20886,2.42994,2.20886,2.37591,73664.109435754,0
+GRX.US,D,20081028,000000,2.39555,2.58196,2.35139,2.50342,76574.719221711,0
+GRX.US,D,20081029,000000,2.51337,2.55723,2.47889,2.53818,37508.030268955,0
+GRX.US,D,20081030,000000,2.58684,2.5968,2.48875,2.56212,35150.728656083,0
+GRX.US,D,20081031,000000,2.53818,2.60637,2.53818,2.60637,28363.829725486,0
+GRX.US,D,20081103,000000,2.60637,2.62631,2.56739,2.56739,21357.695481025,0
+GRX.US,D,20081104,000000,2.58196,2.77324,2.58196,2.67525,27512.987912159,0
+GRX.US,D,20081105,000000,2.64565,2.64565,2.54306,2.54306,16877.987234419,0
+GRX.US,D,20081106,000000,2.54776,2.56212,2.4741,2.49364,18454.393538865,0
+GRX.US,D,20081107,000000,2.49364,2.55264,2.47889,2.55264,8007.3088444358,0
+GRX.US,D,20081110,000000,2.52314,2.57237,2.51816,2.53818,23278.614421542,0
+GRX.US,D,20081111,000000,2.51337,2.51337,2.48396,2.49364,31500.9826691,0
+GRX.US,D,20081112,000000,2.45982,2.45982,2.36576,2.37591,18578.626883387,0
+GRX.US,D,20081113,000000,2.35628,2.43463,2.32687,2.41509,40130.502213834,0
+GRX.US,D,20081114,000000,2.3807,2.4055,2.23338,2.35139,18267.521533237,0
+GRX.US,D,20081117,000000,2.32687,2.3807,2.31222,2.36116,26797.863197891,0
+GRX.US,D,20081118,000000,2.30225,2.4055,2.24315,2.35628,19011.877622688,0
+GRX.US,D,20081119,000000,2.34623,2.34623,2.16461,2.18951,39339.167128557,0
+GRX.US,D,20081120,000000,2.15972,2.15972,1.97849,2.0373,73950.159321461,0
+GRX.US,D,20081121,000000,2.03251,2.03251,1.86556,1.96853,64495.897405528,0
+GRX.US,D,20081124,000000,1.98328,2.15972,1.89985,2.13529,57949.113342495,0
+GRX.US,D,20081125,000000,2.04199,2.13529,2.04199,2.13041,24946.890762273,0
+GRX.US,D,20081126,000000,2.06672,2.26307,2.05684,2.21413,21415.114253704,0
+GRX.US,D,20081128,000000,2.23338,2.23338,2.11566,2.14516,11259.299333407,0
+GRX.US,D,20081201,000000,2.07629,2.11058,2.02753,2.07629,28609.164481475,0
+GRX.US,D,20081202,000000,2.09114,2.13529,2.06173,2.10588,33216.23800566,0
+GRX.US,D,20081203,000000,2.13529,2.15972,2.02217,2.15014,29023.623622446,0
+GRX.US,D,20081204,000000,2.0715,2.22361,2.02217,2.10091,18487.800824787,0
+GRX.US,D,20081205,000000,2.04199,2.13041,1.97351,2.08625,23871.593746658,0
+GRX.US,D,20081208,000000,2.13041,2.25809,2.13041,2.22869,46032.108067497,0
+GRX.US,D,20081209,000000,2.15972,2.18434,2.08625,2.10588,29804.518930873,0
+GRX.US,D,20081210,000000,2.15972,2.20886,2.13529,2.17486,22464.311827193,0
+GRX.US,D,20081211,000000,2.14018,2.25809,2.09611,2.18434,24597.158237777,0
+GRX.US,D,20081212,000000,2.19928,2.27764,2.13529,2.25312,75716.569564588,0
+GRX.US,D,20081215,000000,2.14018,2.23338,2.07629,2.11566,34190.269185824,0
+GRX.US,D,20081216,000000,2.11566,2.26307,2.11566,2.24833,21058.073885413,0
+GRX.US,D,20081217,000000,2.18951,2.22869,2.14516,2.21413,29883.861234938,0
+GRX.US,D,20081218,000000,2.23338,2.25809,2.1695,2.20886,33784.161866334,0
+GRX.US,D,20081219,000000,2.20886,2.26307,2.20886,2.22361,25418.768675922,0
+GRX.US,D,20081222,000000,2.23865,2.3807,2.20886,2.26786,82723.747786734,0
+GRX.US,D,20081223,000000,2.31222,2.38559,2.30704,2.35139,40677.546520807,0
+GRX.US,D,20081224,000000,2.35628,2.35628,2.26307,2.30704,43121.498281541,0
+GRX.US,D,20081226,000000,2.29737,2.32189,2.26307,2.32189,29974.687293538,0
+GRX.US,D,20081229,000000,2.2877,2.30225,2.24833,2.24833,27431.557652724,0
+GRX.US,D,20081230,000000,2.29219,2.44479,2.25809,2.41021,81435.479323366,0
+GRX.US,D,20081231,000000,2.3807,2.53818,2.3807,2.45982,96762.11571778,0
+GRX.US,D,20090102,000000,2.41998,2.54306,2.41021,2.52792,19951.457539245,0
+GRX.US,D,20090105,000000,2.53818,2.55264,2.49853,2.49853,44363.831726765,0
+GRX.US,D,20090106,000000,2.52792,2.57735,2.49853,2.57735,39177.350587372,0
+GRX.US,D,20090107,000000,2.56212,2.56212,2.52314,2.52314,10963.853648535,0
+GRX.US,D,20090108,000000,2.55264,2.55264,2.38559,2.50829,11202.924538414,0
+GRX.US,D,20090109,000000,2.48396,2.51816,2.46902,2.47889,24748.535002112,0
+GRX.US,D,20090112,000000,2.46433,2.4741,2.3807,2.41509,57461.575763571,0
+GRX.US,D,20090113,000000,2.4055,2.48875,2.4055,2.46902,40921.837299112,0
+GRX.US,D,20090114,000000,2.44479,2.44479,2.3807,2.40054,48220.285295391,0
+GRX.US,D,20090115,000000,2.41509,2.41509,2.35139,2.36576,32781.943288673,0
+GRX.US,D,20090116,000000,2.3807,2.41021,2.35139,2.41021,33231.897670937,0
+GRX.US,D,20090120,000000,2.36576,2.3807,2.31691,2.31691,60859.723128452,0
+GRX.US,D,20090121,000000,2.33175,2.39056,2.28261,2.39056,45398.413612664,0
+GRX.US,D,20090122,000000,2.33674,2.3807,2.33175,2.3807,12440.038095215,0
+GRX.US,D,20090123,000000,2.35628,2.38559,2.34152,2.36116,21369.179235561,0
+GRX.US,D,20090126,000000,2.39555,2.45437,2.34623,2.39056,40417.596077227,0
+GRX.US,D,20090127,000000,2.3807,2.46433,2.3807,2.42495,40589.852395262,0
+GRX.US,D,20090128,000000,2.43943,2.50829,2.43943,2.45437,114149.56406251,0
+GRX.US,D,20090129,000000,2.45437,2.50829,2.43463,2.45982,33746.578669672,0
+GRX.US,D,20090130,000000,2.41509,2.45982,2.41021,2.41998,33602.509749134,0
+GRX.US,D,20090202,000000,2.43943,2.44948,2.41998,2.41998,30572.886507079,0
+GRX.US,D,20090203,000000,2.41021,2.48396,2.41021,2.45982,13596.765370265,0
+GRX.US,D,20090204,000000,2.47889,2.51337,2.46433,2.46433,40917.661388372,0
+GRX.US,D,20090205,000000,2.44479,2.48875,2.44479,2.48396,33938.670563724,0
+GRX.US,D,20090206,000000,2.45982,2.56212,2.45982,2.55264,26300.9298198,0
+GRX.US,D,20090209,000000,2.52792,2.62132,2.43463,2.62132,60150.862280294,0
+GRX.US,D,20090210,000000,2.5968,2.5968,2.48875,2.48875,32208.799539574,0
+GRX.US,D,20090211,000000,2.55264,2.55264,2.43463,2.45982,35816.786419152,0
+GRX.US,D,20090212,000000,2.44479,2.49364,2.42994,2.43463,22581.237327919,0
+GRX.US,D,20090213,000000,2.42994,2.4741,2.41021,2.4741,33562.838597102,0
+GRX.US,D,20090217,000000,2.42495,2.42495,2.34152,2.36576,43532.825489457,0
+GRX.US,D,20090218,000000,2.35628,2.40054,2.35628,2.36576,15706.644271778,0
+GRX.US,D,20090219,000000,2.41509,2.42495,2.37093,2.3807,22097.875659735,0
+GRX.US,D,20090220,000000,2.39555,2.39555,2.27764,2.30225,33727.787071341,0
+GRX.US,D,20090223,000000,2.30225,2.31222,2.23338,2.23338,60377.405437952,0
+GRX.US,D,20090224,000000,2.23338,2.39056,2.21413,2.35139,83563.105845524,0
+GRX.US,D,20090225,000000,2.32687,2.36116,2.30704,2.36116,20276.1345993,0
+GRX.US,D,20090226,000000,2.37591,2.37591,2.29737,2.33674,14881.901900579,0
+GRX.US,D,20090227,000000,2.31222,2.31222,2.20886,2.20886,67047.378867822,0
+GRX.US,D,20090302,000000,2.20886,2.20886,1.97351,2.04199,69354.569551813,0
+GRX.US,D,20090303,000000,2.01738,2.03251,1.97351,2.0077,55467.578385099,0
+GRX.US,D,20090304,000000,2.0373,2.0715,1.99276,2.0715,41260.086069073,0
+GRX.US,D,20090305,000000,2.01738,2.02753,1.98798,1.98798,22406.893054514,0
+GRX.US,D,20090306,000000,1.98798,1.98798,1.87495,1.92926,100579.94211206,0
+GRX.US,D,20090309,000000,1.89985,1.96364,1.88979,1.95866,52207.236074647,0
+GRX.US,D,20090310,000000,1.96853,2.05187,1.96364,2.05187,58907.484857384,0
+GRX.US,D,20090311,000000,2.01738,2.04698,1.98328,2.03251,29400.499566754,0
+GRX.US,D,20090312,000000,2.02217,2.15972,2.01259,2.11058,46008.096580741,0
+GRX.US,D,20090313,000000,2.12083,2.1695,2.12083,2.1695,18339.555993508,0
+GRX.US,D,20090316,000000,2.17486,2.22869,2.14516,2.16461,56018.798602814,0
+GRX.US,D,20090317,000000,2.18951,2.22361,2.12083,2.1942,50789.514378331,0
+GRX.US,D,20090318,000000,2.18434,2.25809,2.18434,2.20886,13755.449978395,0
+GRX.US,D,20090319,000000,2.20886,2.22361,2.15972,2.15972,24580.454594816,0
+GRX.US,D,20090320,000000,2.20886,2.20886,2.15522,2.1942,13078.952438473,0
+GRX.US,D,20090323,000000,2.18434,2.27764,2.18434,2.26307,49116.018149175,0
+GRX.US,D,20090324,000000,2.21882,2.27764,2.21882,2.22869,21814.957707083,0
+GRX.US,D,20090325,000000,2.21413,2.26786,2.21413,2.24315,20933.84054089,0
+GRX.US,D,20090326,000000,2.24315,2.2877,2.24315,2.2877,16821.612439425,0
+GRX.US,D,20090327,000000,2.25312,2.27275,2.23338,2.25809,16511.551066962,0
+GRX.US,D,20090330,000000,2.22361,2.22361,2.12083,2.20886,55584.503885827,0
+GRX.US,D,20090331,000000,2.19928,2.27764,2.15972,2.22869,55917.532767363,0
+GRX.US,D,20090401,000000,2.21882,2.30225,2.21882,2.30225,31261.911779222,0
+GRX.US,D,20090402,000000,2.33175,2.62132,2.28261,2.39056,79096.969308823,0
+GRX.US,D,20090403,000000,2.34623,2.39555,2.31691,2.35139,5096.6990584792,0
+GRX.US,D,20090406,000000,2.28261,2.44479,2.17486,2.42495,14696.073872636,0
+GRX.US,D,20090407,000000,2.30704,2.38559,2.25809,2.26786,25003.265557266,0
+GRX.US,D,20090408,000000,2.26786,2.40054,2.25809,2.36576,20854.498236826,0
+GRX.US,D,20090409,000000,2.32189,2.47889,2.27275,2.4741,26876.161524271,0
+GRX.US,D,20090413,000000,2.41509,2.44948,2.4055,2.42495,8032.3643088773,0
+GRX.US,D,20090414,000000,2.41509,2.45982,2.31691,2.42994,13594.677414895,0
+GRX.US,D,20090415,000000,2.28261,2.4055,2.28261,2.3807,31858.023037393,0
+GRX.US,D,20090416,000000,2.34152,2.44479,2.34152,2.42495,8462.4831151233,0
+GRX.US,D,20090417,000000,2.44479,2.44479,2.36116,2.43943,11672.714496693,0
+GRX.US,D,20090420,000000,2.34623,2.42994,2.34623,2.3807,27237.377803302,0
+GRX.US,D,20090421,000000,2.33674,2.42495,2.28261,2.3807,18600.550414773,0
+GRX.US,D,20090422,000000,2.37093,2.4055,2.30225,2.40054,32606.555037583,0
+GRX.US,D,20090423,000000,2.37093,2.4055,2.31691,2.35628,8157.6416310848,0
+GRX.US,D,20090424,000000,2.35628,2.4055,2.29737,2.31222,40225.504183175,0
+GRX.US,D,20090427,000000,2.24833,2.31691,2.24833,2.2877,58593.24757418,0
+GRX.US,D,20090428,000000,2.25809,2.35628,2.25809,2.33175,28722.958049147,0
+GRX.US,D,20090429,000000,2.29219,2.38559,2.29219,2.34623,35098.529771829,0
+GRX.US,D,20090430,000000,2.36116,2.42495,2.36116,2.37591,34828.139551397,0
+GRX.US,D,20090501,000000,2.3807,2.41998,2.36576,2.37591,7513.5073994008,0
+GRX.US,D,20090504,000000,2.35139,2.42994,2.35139,2.41021,34405.328588947,0
+GRX.US,D,20090505,000000,2.37591,2.44479,2.37591,2.44479,22464.311827193,0
+GRX.US,D,20090506,000000,2.41998,2.44948,2.28261,2.44948,13773.197599041,0
+GRX.US,D,20090507,000000,2.43463,2.44479,2.39056,2.39056,32125.281324769,0
+GRX.US,D,20090508,000000,2.35139,2.47889,2.35139,2.42994,60522.518336176,0
+GRX.US,D,20090511,000000,2.40054,2.42994,2.30225,2.42994,24265.173333928,0
+GRX.US,D,20090512,000000,2.41998,2.45982,2.41998,2.43463,122368.80037701,0
+GRX.US,D,20090513,000000,2.37591,2.43463,2.37591,2.3807,30538.435243473,0
+GRX.US,D,20090514,000000,2.35628,2.41509,2.35628,2.40054,11965.028248511,0
+GRX.US,D,20090515,000000,2.37093,2.41509,2.35628,2.3807,28983.952470414,0
+GRX.US,D,20090518,000000,2.37591,2.44479,2.37591,2.43943,24724.523515355,0
+GRX.US,D,20090519,000000,2.45437,2.46902,2.44479,2.44948,29036.151354667,0
+GRX.US,D,20090520,000000,2.45982,2.46433,2.44479,2.44479,26484.669892372,0
+GRX.US,D,20090521,000000,2.42994,2.42994,2.3807,2.3807,25414.592765182,0
+GRX.US,D,20090522,000000,2.38559,2.43943,2.38559,2.41998,9140.0246327295,0
+GRX.US,D,20090526,000000,2.39056,2.46902,2.39056,2.43943,34827.095573713,0
+GRX.US,D,20090527,000000,2.43943,2.45437,2.41998,2.41998,15604.334458641,0
+GRX.US,D,20090528,000000,2.44479,2.4741,2.42495,2.46902,11472.270781161,0
+GRX.US,D,20090529,000000,2.44948,2.4741,2.31222,2.45982,34075.431640467,0
+GRX.US,D,20090601,000000,2.43463,2.52314,2.42994,2.48396,37585.284617651,0
+GRX.US,D,20090602,000000,2.44948,2.52792,2.44948,2.47889,44964.118895678,0
+GRX.US,D,20090603,000000,2.4741,2.50829,2.4741,2.49364,42509.727358094,0
+GRX.US,D,20090604,000000,2.46902,2.52314,2.45437,2.52314,28554.877641853,0
+GRX.US,D,20090605,000000,2.49364,2.52314,2.48875,2.51816,36317.895707982,0
+GRX.US,D,20090608,000000,2.48396,2.52314,2.4741,2.52314,11336.553682103,0
+GRX.US,D,20090609,000000,2.44948,2.48875,2.44948,2.48396,30061.337441399,0
+GRX.US,D,20090610,000000,2.47889,2.49364,2.4741,2.4741,10476.316069611,0
+GRX.US,D,20090611,000000,2.48396,2.51337,2.48396,2.50342,48424.904921663,0
+GRX.US,D,20090612,000000,2.4741,2.50342,2.4741,2.49364,43099.574750154,0
+GRX.US,D,20090615,000000,2.50342,2.50342,2.42495,2.45982,35816.786419152,0
+GRX.US,D,20090616,000000,2.44479,2.46433,2.41021,2.46433,18877.204501316,0
+GRX.US,D,20090617,000000,2.42495,2.4741,2.41509,2.43943,42270.656468214,0
+GRX.US,D,20090618,000000,2.42495,2.4741,2.42495,2.46433,25256.952134737,0
+GRX.US,D,20090619,000000,2.47889,2.49364,2.4741,2.4741,19434.688585139,0
+GRX.US,D,20090622,000000,2.45437,2.46902,2.43463,2.45982,32167.040432172,0
+GRX.US,D,20090623,000000,2.43943,2.45982,2.43943,2.44948,13543.522508326,0
+GRX.US,D,20090624,000000,2.46902,2.48875,2.46433,2.4741,29400.499566754,0
+GRX.US,D,20090625,000000,2.46433,2.51816,2.45437,2.49364,23116.797880358,0
+GRX.US,D,20090626,000000,2.48875,2.50342,2.48396,2.50342,16837.272104701,0
+GRX.US,D,20090629,000000,2.48396,2.55264,2.48396,2.51816,49971.035873241,0
+GRX.US,D,20090630,000000,2.52314,2.52314,2.48875,2.50342,17514.813622308,0
+GRX.US,D,20090701,000000,2.49364,2.54306,2.49364,2.53818,47101.141217002,0
+GRX.US,D,20090702,000000,2.51816,2.51816,2.48875,2.49364,66853.1990184,0
+GRX.US,D,20090706,000000,2.50342,2.50342,2.4741,2.49364,38094.74572796,0
+GRX.US,D,20090707,000000,2.46433,2.50342,2.44479,2.46433,24980.298048195,0
+GRX.US,D,20090708,000000,2.47889,2.47889,2.43463,2.44479,80605.51706374,0
+GRX.US,D,20090709,000000,2.43463,2.46902,2.43463,2.46902,22479.971492469,0
+GRX.US,D,20090710,000000,2.47889,2.47889,2.42994,2.46433,30394.366322933,0
+GRX.US,D,20090713,000000,2.45437,2.48875,2.44948,2.48396,7534.386953102,0
+GRX.US,D,20090714,000000,2.48875,2.49364,2.4741,2.49364,5384.8368995566,0
+GRX.US,D,20090715,000000,2.50342,2.54306,2.50342,2.533,7625.2130117025,0
+GRX.US,D,20090716,000000,2.52792,2.55723,2.52792,2.52792,3609.030857264,0
+GRX.US,D,20090717,000000,2.56739,2.56739,2.53818,2.55723,8769.4125545319,0
+GRX.US,D,20090720,000000,2.53818,2.62631,2.53818,2.57735,42253.952825253,0
+GRX.US,D,20090721,000000,2.58196,2.62132,2.56739,2.61663,58028.45564656,0
+GRX.US,D,20090722,000000,2.58196,2.63598,2.58196,2.63598,57869.771038431,0
+GRX.US,D,20090723,000000,2.64086,2.68483,2.60637,2.63128,24414.462142891,0
+GRX.US,D,20090724,000000,2.41998,2.66068,2.41998,2.60637,23178.392563777,0
+GRX.US,D,20090727,000000,2.62631,2.65082,2.61126,2.63598,21088.349238279,0
+GRX.US,D,20090728,000000,2.65082,2.66557,2.62631,2.63128,11917.005274997,0
+GRX.US,D,20090729,000000,2.62631,2.70475,2.62631,2.68483,56204.626630755,0
+GRX.US,D,20090730,000000,2.69977,2.78819,2.69977,2.74421,28269.871733831,0
+GRX.US,D,20090731,000000,2.7242,2.73425,2.70475,2.73425,30253.429335451,0
+GRX.US,D,20090803,000000,2.75858,2.79815,2.74421,2.79815,16222.369248199,0
+GRX.US,D,20090804,000000,2.79326,2.79326,2.72946,2.72946,41611.90654894,0
+GRX.US,D,20090805,000000,2.7489,2.7489,2.69977,2.69977,83511.950938956,0
+GRX.US,D,20090806,000000,2.80294,2.80294,2.68022,2.69,31207.624939598,0
+GRX.US,D,20090807,000000,2.69498,2.72946,2.69498,2.7242,6800.4706405025,0
+GRX.US,D,20090810,000000,2.70475,2.73425,2.68022,2.71951,64083.526219927,0
+GRX.US,D,20090811,000000,2.69,2.70475,2.69,2.70475,13552.918307492,0
+GRX.US,D,20090812,000000,2.69498,2.7242,2.69,2.71462,34369.833347655,0
+GRX.US,D,20090813,000000,2.71951,2.74421,2.69498,2.74421,20095.526459784,0
+GRX.US,D,20090814,000000,2.71951,2.73914,2.71462,2.71951,7597.0256142059,0
+GRX.US,D,20090817,000000,2.71951,2.71951,2.65082,2.70973,33040.84975457,0
+GRX.US,D,20090818,000000,2.7489,2.7489,2.68483,2.72946,15084.43357148,0
+GRX.US,D,20090819,000000,2.69498,2.7489,2.68022,2.7489,19419.028919863,0
+GRX.US,D,20090820,000000,2.77324,2.77831,2.7489,2.76376,17188.048606883,0
+GRX.US,D,20090821,000000,2.81271,2.82248,2.75379,2.82248,31182.569475157,0
+GRX.US,D,20090824,000000,2.66557,2.81768,2.66557,2.7834,21400.498566113,0
+GRX.US,D,20090825,000000,2.75858,2.85208,2.69,2.83234,23981.21140359,0
+GRX.US,D,20090826,000000,2.84193,2.84193,2.75379,2.81271,20203.056161346,0
+GRX.US,D,20090827,000000,2.77324,2.84193,2.77324,2.80801,10457.52447128,0
+GRX.US,D,20090828,000000,2.80801,2.80801,2.79326,2.79326,8552.2651960388,0
+GRX.US,D,20090831,000000,2.73914,2.77831,2.73914,2.77324,4281.3524864447,0
+GRX.US,D,20090901,000000,2.7242,2.81768,2.68022,2.7489,36515.20749046,0
+GRX.US,D,20090902,000000,2.69977,2.81768,2.69977,2.80294,29144.725033913,0
+GRX.US,D,20090903,000000,2.76874,2.76874,2.71462,2.73914,23907.088987951,0
+GRX.US,D,20090904,000000,2.73914,2.77324,2.73914,2.77324,9324.8086829857,0
+GRX.US,D,20090908,000000,2.76874,2.82248,2.76874,2.7834,31487.410959195,0
+GRX.US,D,20090909,000000,2.77324,2.80801,2.77324,2.7834,47662.801211567,0
+GRX.US,D,20090910,000000,2.77324,2.85715,2.77324,2.85715,24997.001691156,0
+GRX.US,D,20090911,000000,2.82248,2.86213,2.82248,2.84193,9202.6632938333,0
+GRX.US,D,20090914,000000,2.83234,2.89125,2.83234,2.88149,31561.533374835,0
+GRX.US,D,20090915,000000,2.90582,2.92583,2.85715,2.89125,22582.281305605,0
+GRX.US,D,20090916,000000,2.91078,2.91587,2.88149,2.90093,23951.980028408,0
+GRX.US,D,20090917,000000,2.88149,2.91078,2.88149,2.89125,30325.463795719,0
+GRX.US,D,20090918,000000,2.89125,2.92085,2.89125,2.89604,8232.8080244095,0
+GRX.US,D,20090921,000000,2.89604,2.90582,2.89604,2.89604,7350.646880531,0
+GRX.US,D,20090922,000000,2.89604,2.98445,2.89604,2.95025,59830.361130979,0
+GRX.US,D,20090923,000000,2.90582,2.9651,2.89604,2.92085,13711.602915622,0
+GRX.US,D,20090924,000000,2.91078,2.91587,2.88149,2.90582,31203.449028858,0
+GRX.US,D,20090925,000000,2.89604,2.92583,2.89125,2.90582,14091.610792985,0
+GRX.US,D,20090928,000000,2.90093,2.9651,2.90093,2.93062,14792.119819663,0
+GRX.US,D,20090929,000000,2.92085,2.94538,2.91587,2.91587,20624.823146111,0
+GRX.US,D,20090930,000000,2.91587,2.94538,2.89604,2.92085,34929.405386848,0
+GRX.US,D,20091001,000000,2.9356,2.9356,2.85715,2.86213,29481.929826189,0
+GRX.US,D,20091002,000000,2.83234,2.89604,2.83234,2.89125,44024.538979121,0
+GRX.US,D,20091005,000000,2.92085,2.92583,2.91078,2.92085,19082.868105273,0
+GRX.US,D,20091006,000000,2.93062,2.94538,2.91587,2.94538,44191.575408731,0
+GRX.US,D,20091007,000000,2.9356,2.94538,2.87152,2.92583,31559.445419464,0
+GRX.US,D,20091008,000000,2.9356,2.95025,2.93062,2.94538,44988.130382435,0
+GRX.US,D,20091009,000000,2.92085,2.94538,2.92085,2.94039,9468.8776035244,0
+GRX.US,D,20091012,000000,2.9698,2.9698,2.95025,2.95514,8737.049246295,0
+GRX.US,D,20091013,000000,2.9698,2.9698,2.95514,2.95514,14804.647551883,0
+GRX.US,D,20091014,000000,2.9651,2.98445,2.95025,2.98445,61129.069371198,0
+GRX.US,D,20091015,000000,2.94039,2.98953,2.94039,2.9698,18204.882872134,0
+GRX.US,D,20091016,000000,2.97966,2.98953,2.9651,2.98445,53971.558362404,0
+GRX.US,D,20091019,000000,2.98445,3.01893,2.98445,3.00907,53609.298105687,0
+GRX.US,D,20091020,000000,2.99441,3.00438,2.99441,2.99441,11982.775869156,0
+GRX.US,D,20091021,000000,2.99441,3.01893,2.99441,2.99441,16529.298687608,0
+GRX.US,D,20091022,000000,2.98445,3.02871,2.9651,3.01414,17494.978046291,0
+GRX.US,D,20091023,000000,2.97966,2.99441,2.96003,2.9651,7541.6947968975,0
+GRX.US,D,20091026,000000,2.94039,2.98445,2.94039,2.94538,13300.275707707,0
+GRX.US,D,20091027,000000,2.9356,2.95025,2.91078,2.91587,44529.824178691,0
+GRX.US,D,20091028,000000,2.90582,2.92085,2.87152,2.87152,31070.863862855,0
+GRX.US,D,20091029,000000,2.87152,2.92085,2.87152,2.90093,27694.640029359,0
+GRX.US,D,20091030,000000,2.89604,2.89604,2.75379,2.86673,48984.476960856,0
+GRX.US,D,20091102,000000,2.84699,2.91587,2.82745,2.86213,27464.964938646,0
+GRX.US,D,20091103,000000,2.88149,2.88149,2.83741,2.86213,47063.558020339,0
+GRX.US,D,20091104,000000,2.90582,2.99441,2.87152,2.88665,33049.201576049,0
+GRX.US,D,20091105,000000,2.85715,2.92085,2.85715,2.89604,25625.476257565,0
+GRX.US,D,20091106,000000,2.84699,2.92583,2.84699,2.90093,12363.827724206,0
+GRX.US,D,20091109,000000,2.87152,2.94538,2.87152,2.94039,25423.988564348,0
+GRX.US,D,20091110,000000,2.9651,2.9698,2.92583,2.93062,14542.609152932,0
+GRX.US,D,20091111,000000,2.94039,2.95025,2.91587,2.92085,19084.956060643,0
+GRX.US,D,20091112,000000,2.92085,2.92583,2.91078,2.91078,4733.3948240772,0
+GRX.US,D,20091113,000000,2.93062,2.95025,2.90582,2.94538,20663.450320459,0
+GRX.US,D,20091116,000000,2.94039,2.9651,2.9356,2.95025,13106.095858285,0
+GRX.US,D,20091117,000000,2.94538,2.95025,2.90093,2.94039,20640.482811386,0
+GRX.US,D,20091118,000000,2.9651,2.9651,2.9356,2.95514,9152.5523649503,0
+GRX.US,D,20091119,000000,2.98445,2.98445,2.90582,2.92085,16561.661995844,0
+GRX.US,D,20091120,000000,2.90582,2.92085,2.90093,2.91078,20601.85563704,0
+GRX.US,D,20091123,000000,2.94538,2.9651,2.9356,2.94538,21923.53138633,0
+GRX.US,D,20091124,000000,2.9698,2.9698,2.94538,2.95025,23635.654789834,0
+GRX.US,D,20091125,000000,2.95025,2.9651,2.91587,2.9651,7004.0462890899,0
+GRX.US,D,20091127,000000,2.91078,2.94039,2.88665,2.94039,6832.8339487395,0
+GRX.US,D,20091130,000000,2.91587,2.94538,2.85715,2.90093,14380.792611747,0
+GRX.US,D,20091201,000000,2.94538,2.9698,2.91587,2.93062,39116.799881638,0
+GRX.US,D,20091202,000000,2.8766,2.97477,2.8766,2.95514,37596.768372186,0
+GRX.US,D,20091203,000000,2.96003,2.9698,2.96003,2.96003,17479.318381015,0
+GRX.US,D,20091204,000000,2.95025,2.97966,2.95025,2.9698,37226.156293987,0
+GRX.US,D,20091207,000000,2.9698,2.98445,2.95025,2.95025,31226.416537929,0
+GRX.US,D,20091208,000000,2.96003,2.9698,2.95025,2.95025,57399.981080153,0
+GRX.US,D,20091209,000000,2.9651,2.9651,2.92583,2.94039,39075.040774236,0
+GRX.US,D,20091210,000000,2.95514,2.98445,2.95025,2.9651,12977.686603022,0
+GRX.US,D,20091211,000000,2.9651,3.01414,2.9651,2.97966,29803.474953188,0
+GRX.US,D,20091214,000000,2.97966,3.06328,2.97966,3.01414,32716.172694515,0
+GRX.US,D,20091215,000000,3.00907,3.06328,3.00438,3.00438,22204.361383613,0
+GRX.US,D,20091216,000000,3.01893,3.03838,3.01893,3.03359,34190.269185824,0
+GRX.US,D,20091217,000000,3.02372,3.04346,3.01893,3.01893,17300.798196869,0
+GRX.US,D,20091218,000000,3.01414,3.02372,3.01414,3.01414,32948.979718283,0
+GRX.US,D,20091221,000000,3.06328,3.0925,3.04853,3.06328,30733.65907058,0
+GRX.US,D,20091222,000000,3.06328,3.0925,3.06328,3.08771,20289.706309207,0
+GRX.US,D,20091223,000000,3.08273,3.10237,3.06817,3.0925,26007.572090298,0
+GRX.US,D,20091224,000000,3.0925,3.17593,3.0925,3.11223,18807.257996415,0
+GRX.US,D,20091228,000000,3.28915,3.29864,3.19078,3.19557,262774.40321886,0
+GRX.US,D,20091229,000000,3.19557,3.37258,3.19557,3.30371,219010.85866102,0
+GRX.US,D,20091230,000000,3.31358,3.31358,3.26444,3.26932,115442.00843661,0
+GRX.US,D,20091231,000000,3.25926,3.30879,3.25926,3.28915,69138.466171004,0
+GRX.US,D,20100104,000000,3.29864,3.42632,3.28915,3.3677,190189.76670946,0
+GRX.US,D,20100105,000000,3.40161,3.42632,3.338,3.36243,107386.67661867,0
+GRX.US,D,20100106,000000,3.31358,3.42632,3.31358,3.34768,75415.903991291,0
+GRX.US,D,20100107,000000,3.32287,3.38235,3.32287,3.38235,54902.78645748,0
+GRX.US,D,20100108,000000,3.34289,3.43609,3.34289,3.3677,83446.180344797,0
+GRX.US,D,20100111,000000,3.38676,3.38676,3.34289,3.37258,71269.224626219,0
+GRX.US,D,20100112,000000,3.37258,3.37258,3.32814,3.32814,65953.290253876,0
+GRX.US,D,20100113,000000,3.32814,3.35285,3.32814,3.34289,36695.815629976,0
+GRX.US,D,20100114,000000,3.34289,3.38676,3.34289,3.38676,69207.368698219,0
+GRX.US,D,20100115,000000,3.38676,3.42143,3.31836,3.338,63321.422509831,0
+GRX.US,D,20100119,000000,3.338,3.43609,3.338,3.43609,105628.61819703,0
+GRX.US,D,20100120,000000,3.45084,3.45084,3.37746,3.37746,51241.556715963,0
+GRX.US,D,20100121,000000,3.35285,3.37746,3.28915,3.29864,57064.864243246,0
+GRX.US,D,20100122,000000,3.28915,3.33302,3.24979,3.26444,54752.453670832,0
+GRX.US,D,20100125,000000,3.32287,3.32287,3.26444,3.26444,55661.758234521,0
+GRX.US,D,20100126,000000,3.22018,3.34289,3.22018,3.28915,89672.463258516,0
+GRX.US,D,20100127,000000,3.30879,3.33302,3.14671,3.17085,111356.92375497,0
+GRX.US,D,20100128,000000,3.19557,3.19557,3.16636,3.17593,50738.359471763,0
+GRX.US,D,20100129,000000,3.18071,3.2447,3.18071,3.22516,38079.086062684,0
+GRX.US,D,20100201,000000,3.20045,3.2447,3.19078,3.22516,31436.256052627,0
+GRX.US,D,20100202,000000,3.24979,3.27421,3.23972,3.25467,19565.185795771,0
+GRX.US,D,20100203,000000,3.22018,3.27919,3.22018,3.26932,30042.545843067,0
+GRX.US,D,20100204,000000,3.26444,3.26444,3.14671,3.15122,71718.135030796,0
+GRX.US,D,20100205,000000,3.14671,3.16157,3.0925,3.10237,52886.865547624,0
+GRX.US,D,20100208,000000,3.11682,3.15629,3.11682,3.12689,20043.327575531,0
+GRX.US,D,20100209,000000,3.12689,3.1858,3.12689,3.16636,28837.795594504,0
+GRX.US,D,20100210,000000,3.18071,3.22516,3.17085,3.17085,18979.514314452,0
+GRX.US,D,20100211,000000,3.14173,3.19078,3.13206,3.1858,18576.538928016,0
+GRX.US,D,20100212,000000,3.14173,3.21521,3.13206,3.20045,23585.543860952,0
+GRX.US,D,20100216,000000,3.22995,3.24979,3.22995,3.2447,30859.980370472,0
+GRX.US,D,20100217,000000,3.23972,3.338,3.23972,3.338,81108.714307941,0
+GRX.US,D,20100218,000000,3.33302,3.338,3.26444,3.30879,51993.220649209,0
+GRX.US,D,20100219,000000,3.22018,3.31358,3.22018,3.28915,26346.864837943,0
+GRX.US,D,20100222,000000,3.30371,3.30371,3.27421,3.27421,16042.805086368,0
+GRX.US,D,20100223,000000,3.27421,3.28426,3.27421,3.27421,14653.27078755,0
+GRX.US,D,20100224,000000,3.27421,3.29864,3.25467,3.26932,20384.708278547,0
+GRX.US,D,20100225,000000,3.28426,3.28426,3.23484,3.24979,23447.738806522,0
+GRX.US,D,20100226,000000,3.28426,3.29384,3.21521,3.27421,18060.813951595,0
+GRX.US,D,20100301,000000,3.29864,3.31358,3.27421,3.30879,25391.625256111,0
+GRX.US,D,20100302,000000,3.32814,3.35773,3.31358,3.33302,29213.627561127,0
+GRX.US,D,20100303,000000,3.33302,3.34768,3.33302,3.33302,10080.648526971,0
+GRX.US,D,20100304,000000,3.30879,3.35285,3.30879,3.31836,17182.828718457,0
+GRX.US,D,20100305,000000,3.28426,3.38676,3.28426,3.3677,44604.990572017,0
+GRX.US,D,20100308,000000,3.31836,3.35773,3.21521,3.34768,61936.064121752,0
+GRX.US,D,20100309,000000,3.31836,3.397,3.25467,3.37746,52974.559673168,0
+GRX.US,D,20100310,000000,3.37746,3.40161,3.37746,3.40161,36454.656784727,0
+GRX.US,D,20100311,000000,3.38235,3.38676,3.30371,3.38235,19165.342342392,0
+GRX.US,D,20100312,000000,3.35773,3.41655,3.338,3.38676,35369.963969946,0
+GRX.US,D,20100315,000000,3.39174,3.39174,3.3677,3.39174,25724.654137645,0
+GRX.US,D,20100316,000000,3.40161,3.42632,3.38676,3.40698,49465.750673671,0
+GRX.US,D,20100317,000000,3.42143,3.43609,3.40161,3.43609,40289.186821965,0
+GRX.US,D,20100318,000000,3.4314,3.46559,3.32287,3.41147,22854.759481407,0
+GRX.US,D,20100319,000000,3.37258,3.42632,3.3677,3.41147,38587.503195311,0
+GRX.US,D,20100322,000000,3.4314,3.47555,3.37258,3.43609,76240.646362491,0
+GRX.US,D,20100323,000000,3.41147,3.43609,3.38235,3.43609,24599.246193148,0
+GRX.US,D,20100324,000000,3.24979,3.42632,3.24979,3.41147,58387.583970221,0
+GRX.US,D,20100325,000000,3.39174,3.42143,3.38235,3.38676,13473.576003428,0
+GRX.US,D,20100326,000000,3.38676,3.397,3.3677,3.38676,32568.971840921,0
+GRX.US,D,20100329,000000,3.3677,3.43609,3.3677,3.42632,17924.052874852,0
+GRX.US,D,20100330,000000,3.40161,3.44108,3.40161,3.43609,31115.754903312,0
+GRX.US,D,20100331,000000,3.40161,3.44595,3.40161,3.43609,25909.438187902,0
+GRX.US,D,20100401,000000,3.41147,3.45084,3.41147,3.43609,23855.934081382,0
+GRX.US,D,20100405,000000,3.40161,3.50487,3.40161,3.44595,26038.89142085,0
+GRX.US,D,20100406,000000,3.44108,3.46559,3.44108,3.45592,19956.677427671,0
+GRX.US,D,20100407,000000,3.45592,3.45592,3.43609,3.43609,22905.914387975,0
+GRX.US,D,20100408,000000,3.43609,3.45592,3.40161,3.43609,34147.466100737,0
+GRX.US,D,20100409,000000,3.42632,3.49529,3.40698,3.45084,59040.070023387,0
+GRX.US,D,20100412,000000,3.44108,3.49529,3.44108,3.47555,26195.488073609,0
+GRX.US,D,20100413,000000,3.48054,3.50966,3.43609,3.47555,47413.290544836,0
+GRX.US,D,20100414,000000,3.50966,3.50966,3.45084,3.48054,32270.394222992,0
+GRX.US,D,20100415,000000,3.44595,3.50008,3.44595,3.47057,27106.880592669,0
+GRX.US,D,20100416,000000,3.48513,3.48513,3.42143,3.42143,50224.722450712,0
+GRX.US,D,20100419,000000,3.42143,3.45592,3.42143,3.43609,34689.290519284,0
+GRX.US,D,20100420,000000,3.41147,3.47057,3.41147,3.45592,45423.469077105,0
+GRX.US,D,20100421,000000,3.44108,3.46052,3.41655,3.42143,33644.268856536,0
+GRX.US,D,20100422,000000,3.40161,3.42143,3.40161,3.42143,11766.672488348,0
+GRX.US,D,20100423,000000,3.42632,3.46052,3.40161,3.43609,26931.492341578,0
+GRX.US,D,20100426,000000,3.43609,3.46559,3.41655,3.41655,19663.319698167,0
+GRX.US,D,20100427,000000,3.40161,3.41655,3.37258,3.38235,33185.962652793,0
+GRX.US,D,20100428,000000,3.38676,3.40161,3.37746,3.397,26292.577998321,0
+GRX.US,D,20100429,000000,3.37258,3.44595,3.37258,3.42632,68342.955174985,0
+GRX.US,D,20100430,000000,3.40698,3.42632,3.37746,3.37746,18098.397148259,0
+GRX.US,D,20100503,000000,3.34768,3.4314,3.34768,3.42632,31043.720443043,0
+GRX.US,D,20100504,000000,3.42632,3.42632,3.35773,3.36243,67467.057897217,0
+GRX.US,D,20100505,000000,3.34768,3.35285,3.32287,3.33302,32117.973480974,0
+GRX.US,D,20100506,000000,3.32814,3.34768,3.14173,3.1858,98449.183656842,0
+GRX.US,D,20100507,000000,3.16157,3.20045,3.04853,3.18071,56629.525548575,0
+GRX.US,D,20100510,000000,3.2107,3.29864,3.2107,3.28915,56833.101197163,0
+GRX.US,D,20100511,000000,3.23972,3.30371,3.23484,3.27421,8936.4489841421,0
+GRX.US,D,20100512,000000,3.22516,3.338,3.22516,3.31358,55128.285637454,0
+GRX.US,D,20100513,000000,3.28426,3.34768,3.26444,3.29384,11624.691523179,0
+GRX.US,D,20100514,000000,3.26444,3.26932,3.19557,3.23972,37254.343691486,0
+GRX.US,D,20100517,000000,3.20552,3.26932,3.19557,3.23484,30467.444760888,0
+GRX.US,D,20100518,000000,3.23484,3.29384,3.19078,3.2107,33547.178931825,0
+GRX.US,D,20100519,000000,3.19078,3.2107,3.09738,3.18071,49407.287923308,0
+GRX.US,D,20100520,000000,3.16157,3.18071,2.99939,3.04853,51104.79563922,0
+GRX.US,D,20100521,000000,2.95514,3.08273,2.95514,3.06817,78043.595824594,0
+GRX.US,D,20100524,000000,3.07306,3.12689,3.03359,3.10735,72608.647996155,0
+GRX.US,D,20100525,000000,3.01414,3.07306,2.98445,3.07306,21144.724033273,0
+GRX.US,D,20100526,000000,3.0925,3.12191,3.07784,3.07784,16299.623596893,0
+GRX.US,D,20100527,000000,3.12689,3.13694,3.10237,3.13694,17143.157566424,0
+GRX.US,D,20100528,000000,3.11682,3.13694,3.10237,3.12689,21125.932434941,0
+GRX.US,D,20100601,000000,3.08771,3.14173,3.08771,3.10735,28963.072916712,0
+GRX.US,D,20100602,000000,3.12689,3.15629,3.10237,3.15122,28660.319388044,0
+GRX.US,D,20100603,000000,3.15122,3.17085,3.13206,3.17085,31748.40538046,0
+GRX.US,D,20100604,000000,3.12191,3.14173,3.0925,3.0925,53266.873424986,0
+GRX.US,D,20100607,000000,3.08273,3.11682,3.08273,3.0925,29604.07521534,0
+GRX.US,D,20100608,000000,3.03359,3.06817,3.01893,3.06328,72932.281078525,0
+GRX.US,D,20100609,000000,3.03838,3.08771,3.02372,3.02372,45812.872753634,0
+GRX.US,D,20100610,000000,3.04346,3.12191,3.04346,3.10735,39308.891775689,0
+GRX.US,D,20100611,000000,3.11682,3.13694,3.10735,3.13694,23757.800178986,0
+GRX.US,D,20100614,000000,3.13694,3.16636,3.12191,3.13206,30966.466094349,0
+GRX.US,D,20100615,000000,3.15122,3.18071,3.15122,3.17593,30030.018110846,0
+GRX.US,D,20100616,000000,3.16157,3.19078,3.16157,3.17085,52899.393279844,0
+GRX.US,D,20100617,000000,3.16636,3.16636,3.13206,3.15629,52718.785140328,0
+GRX.US,D,20100618,000000,3.14173,3.16157,3.08771,3.14671,34786.380443995,0
+GRX.US,D,20100621,000000,3.14173,3.17085,3.14173,3.14173,19132.979034155,0
+GRX.US,D,20100622,000000,3.14173,3.16157,3.10735,3.12689,27852.280659804,0
+GRX.US,D,20100623,000000,3.11682,3.12689,3.06817,3.07784,94016.454406064,0
+GRX.US,D,20100624,000000,3.07306,3.07784,3.01893,3.06817,39581.369951491,0
+GRX.US,D,20100625,000000,3.06817,3.08771,3.04346,3.08273,138926.28646212,0
+GRX.US,D,20100628,000000,3.08273,3.10237,3.07306,3.08273,72551.229223476,0
+GRX.US,D,20100629,000000,3.07306,3.07306,3.02871,3.02871,60435.868188316,0
+GRX.US,D,20100630,000000,3.02372,3.05812,3.02372,3.02372,28978.732581987,0
+GRX.US,D,20100701,000000,3.02372,3.02372,2.9698,2.99441,54459.095941329,0
+GRX.US,D,20100702,000000,2.98953,3.00907,2.97966,3.00438,30036.281976956,0
+GRX.US,D,20100706,000000,2.99441,3.05332,2.99441,3.00907,42275.87635664,0
+GRX.US,D,20100707,000000,3.00438,3.07784,3.00438,3.06328,37158.297744459,0
+GRX.US,D,20100708,000000,3.07784,3.10735,3.06817,3.07784,24530.343665933,0
+GRX.US,D,20100709,000000,3.08771,3.10735,3.08771,3.10237,21409.894365278,0
+GRX.US,D,20100712,000000,3.07306,3.11682,3.07306,3.10237,14948.716472422,0
+GRX.US,D,20100713,000000,3.10735,3.14173,3.10735,3.11223,24398.802477615,0
+GRX.US,D,20100714,000000,3.08771,3.13694,3.08771,3.12689,44239.598382244,0
+GRX.US,D,20100715,000000,3.09738,3.12689,3.0925,3.11682,19710.298693995,0
+GRX.US,D,20100716,000000,3.11223,3.11223,3.05332,3.05332,11797.9918189,0
+GRX.US,D,20100719,000000,3.06817,3.08273,3.04853,3.06328,22948.717473062,0
+GRX.US,D,20100720,000000,3.06817,3.07784,3.04853,3.07784,53070.605620193,0
+GRX.US,D,20100721,000000,3.0925,3.0925,3.05332,3.05332,10365.654434994,0
+GRX.US,D,20100722,000000,3.13694,3.13694,3.07784,3.08771,51744.753960163,0
+GRX.US,D,20100723,000000,3.09738,3.11682,3.08771,3.10237,36705.211429142,0
+GRX.US,D,20100726,000000,3.10237,3.13694,3.10237,3.13694,28670.759164894,0
+GRX.US,D,20100727,000000,3.16157,3.16157,3.09738,3.11223,25840.535660688,0
+GRX.US,D,20100728,000000,3.08273,3.21521,3.08273,3.11682,46529.041445588,0
+GRX.US,D,20100729,000000,3.12689,3.12689,3.03359,3.08273,24444.737495758,0
+GRX.US,D,20100730,000000,3.06817,3.0925,3.03359,3.0925,14841.18677086,0
+GRX.US,D,20100802,000000,3.10237,3.13206,3.07306,3.11223,28070.471995982,0
+GRX.US,D,20100803,000000,3.0925,3.13206,3.08771,3.10735,61321.16126525,0
+GRX.US,D,20100804,000000,3.09738,3.12689,3.09738,3.12689,29168.73652067,0
+GRX.US,D,20100805,000000,3.06817,3.11682,3.06817,3.10735,34441.867807924,0
+GRX.US,D,20100806,000000,3.08273,3.11682,3.08273,3.10735,20646.746677497,0
+GRX.US,D,20100809,000000,3.07306,3.12689,3.07306,3.12191,70429.866567428,0
+GRX.US,D,20100810,000000,3.12191,3.12191,3.08273,3.11223,17699.597672564,0
+GRX.US,D,20100811,000000,3.06817,3.06817,3.03838,3.04853,14241.943579634,0
+GRX.US,D,20100812,000000,3.03359,3.05812,3.03359,3.04853,19498.371223928,0
+GRX.US,D,20100813,000000,3.05332,3.05332,3.02372,3.03359,21633.305589883,0
+GRX.US,D,20100816,000000,3.04346,3.04346,3.01893,3.02372,19211.277360536,0
+GRX.US,D,20100817,000000,3.04346,3.07306,3.04346,3.07306,26883.469368066,0
+GRX.US,D,20100818,000000,3.07306,3.08771,3.05812,3.08273,21387.970833892,0
+GRX.US,D,20100819,000000,3.04346,3.05332,3.02372,3.02871,109279.40816168,0
+GRX.US,D,20100820,000000,3.01414,3.02372,2.98445,3.02372,39864.287904143,0
+GRX.US,D,20100823,000000,2.99441,3.02372,2.95514,3.00438,73905.268281004,0
+GRX.US,D,20100824,000000,2.99441,2.99441,2.95514,2.96003,101932.9371919,0
+GRX.US,D,20100825,000000,2.94538,2.99939,2.94538,2.9651,61966.33947462,0
+GRX.US,D,20100826,000000,2.9698,2.98445,2.89125,2.9356,64630.5705269,0
+GRX.US,D,20100827,000000,2.94039,2.99441,2.92583,2.97966,40070.995485786,0
+GRX.US,D,20100830,000000,2.96003,2.9698,2.94039,2.94538,13828.528416349,0
+GRX.US,D,20100831,000000,2.91587,2.9651,2.89604,2.93062,27113.144458779,0
+GRX.US,D,20100901,000000,2.94538,2.98445,2.93062,2.96003,24816.39355164,0
+GRX.US,D,20100902,000000,2.9651,2.99441,2.9651,2.98953,14232.547780468,0
+GRX.US,D,20100903,000000,3.02871,3.04853,3.00438,3.04346,29045.547153833,0
+GRX.US,D,20100907,000000,3.06817,3.06817,2.99441,3.00438,27487.932447718,0
+GRX.US,D,20100908,000000,2.98445,3.03359,2.98445,3.02372,11067.207439356,0
+GRX.US,D,20100909,000000,3.01893,3.06328,3.01893,3.04346,22069.688262239,0
+GRX.US,D,20100910,000000,3.02372,3.04853,3.02372,3.03838,7832.9645710302,0
+GRX.US,D,20100913,000000,3.02871,3.0925,3.02871,3.05812,43073.475308028,0
+GRX.US,D,20100914,000000,3.05332,3.07784,3.05332,3.07306,36374.270502977,0
+GRX.US,D,20100915,000000,3.05332,3.08273,3.05332,3.08273,36203.058162626,0
+GRX.US,D,20100916,000000,3.04853,3.09738,3.04853,3.09738,48965.685362526,0
+GRX.US,D,20100917,000000,3.07784,3.10237,3.07784,3.08771,41047.11462132,0
+GRX.US,D,20100920,000000,3.08273,3.13206,3.08273,3.11682,42826.052596669,0
+GRX.US,D,20100921,000000,3.11682,3.14173,3.11223,3.12191,66048.292223217,0
+GRX.US,D,20100922,000000,3.0925,3.13206,3.0925,3.11682,34135.9823462,0
+GRX.US,D,20100923,000000,3.11223,3.11682,3.0925,3.09738,21876.552390502,0
+GRX.US,D,20100924,000000,3.13206,3.14671,3.13206,3.13206,12266.737799494,0
+GRX.US,D,20100927,000000,3.11682,3.14671,3.11682,3.12689,9100.3534806971,0
+GRX.US,D,20100928,000000,3.14671,3.15122,3.11682,3.14671,35482.713559932,0
+GRX.US,D,20100929,000000,3.15122,3.16157,3.13206,3.14173,42224.721450072,0
+GRX.US,D,20100930,000000,3.15122,3.17085,3.13694,3.14173,42356.26263839,0
+GRX.US,D,20101001,000000,3.14173,3.16636,3.14173,3.16636,46282.662711913,0
+GRX.US,D,20101004,000000,3.15122,3.16157,3.06817,3.13206,50770.72278,0
+GRX.US,D,20101005,000000,3.12689,3.20045,3.12689,3.20045,82241.430096234,0
+GRX.US,D,20101006,000000,3.1858,3.1858,3.17085,3.1858,41901.088367702,0
+GRX.US,D,20101007,000000,3.20045,3.20552,3.16636,3.17593,39395.541923551,0
+GRX.US,D,20101008,000000,3.17593,3.20045,3.17085,3.20045,60036.024734937,0
+GRX.US,D,20101011,000000,3.18071,3.19557,3.18071,3.19557,47461.31351835,0
+GRX.US,D,20101012,000000,3.18071,3.19078,3.17085,3.19078,23254.602934786,0
+GRX.US,D,20101013,000000,3.17593,3.21521,3.17593,3.2107,30927.838920001,0
+GRX.US,D,20101014,000000,3.19557,3.22018,3.19557,3.20552,55225.375562166,0
+GRX.US,D,20101015,000000,3.22018,3.22018,3.19078,3.20552,75100.622730401,0
+GRX.US,D,20101018,000000,3.22018,3.22018,3.20552,3.21521,40559.577042395,0
+GRX.US,D,20101019,000000,3.20045,3.2107,3.16636,3.17593,32968.8152943,0
+GRX.US,D,20101020,000000,3.19078,3.2107,3.17593,3.2107,27610.07783687,0
+GRX.US,D,20101021,000000,3.2107,3.22018,3.19078,3.20552,81283.058581347,0
+GRX.US,D,20101022,000000,3.20552,3.20552,3.19078,3.19078,53551.879333009,0
+GRX.US,D,20101025,000000,3.19557,3.23484,3.19557,3.22516,33995.045358718,0
+GRX.US,D,20101026,000000,3.20045,3.22516,3.19078,3.20045,45854.631861037,0
+GRX.US,D,20101027,000000,3.20045,3.2107,3.19078,3.19557,41762.239335588,0
+GRX.US,D,20101028,000000,3.19557,3.22516,3.19557,3.22018,32606.555037583,0
+GRX.US,D,20101029,000000,3.20552,3.22018,3.1858,3.2107,29846.278038276,0
+GRX.US,D,20101101,000000,3.24979,3.24979,3.22018,3.22995,20949.500206165,0
+GRX.US,D,20101102,000000,3.22995,3.2447,3.20045,3.23484,29848.365993646,0
+GRX.US,D,20101103,000000,3.23972,3.2447,3.23972,3.2447,11051.547774081,0
+GRX.US,D,20101104,000000,3.26444,3.338,3.23972,3.27919,73796.694601757,0
+GRX.US,D,20101105,000000,3.27919,3.31836,3.27421,3.30371,97218.333966153,0
+GRX.US,D,20101108,000000,3.30371,3.30371,3.28915,3.28915,26043.06733159,0
+GRX.US,D,20101109,000000,3.28915,3.29864,3.27919,3.27919,35077.650218128,0
+GRX.US,D,20101110,000000,3.26444,3.30371,3.25926,3.27919,39069.82088581,0
+GRX.US,D,20101111,000000,3.24979,3.29384,3.24979,3.26444,43055.727687382,0
+GRX.US,D,20101112,000000,3.26444,3.27919,3.25467,3.25467,24181.655119122,0
+GRX.US,D,20101115,000000,3.14173,3.25467,3.07306,3.22995,92868.078952494,0
+GRX.US,D,20101116,000000,3.19078,3.20552,3.17085,3.1858,15015.531044266,0
+GRX.US,D,20101117,000000,3.17085,3.19078,3.17085,3.18071,11233.199891282,0
+GRX.US,D,20101118,000000,3.19557,3.22995,3.19557,3.22516,59519.255780831,0
+GRX.US,D,20101119,000000,3.21521,3.2447,3.21521,3.23484,59005.618759779,0
+GRX.US,D,20101122,000000,3.22995,3.2447,3.21521,3.23484,65975.213785262,0
+GRX.US,D,20101123,000000,3.21521,3.22995,3.21521,3.21521,21931.88320781,0
+GRX.US,D,20101124,000000,3.2107,3.25926,3.2107,3.2447,26531.648888199,0
+GRX.US,D,20101126,000000,3.22995,3.23484,3.22995,3.23484,3836.6179926077,0
+GRX.US,D,20101129,000000,3.2107,3.24979,3.20552,3.24979,15417.462453015,0
+GRX.US,D,20101130,000000,3.22995,3.23972,3.21521,3.22018,28264.651845404,0
+GRX.US,D,20101201,000000,3.26932,3.27919,3.25467,3.27919,46246.123492935,0
+GRX.US,D,20101202,000000,3.27421,3.30879,3.26444,3.30879,26046.199264645,0
+GRX.US,D,20101203,000000,3.31358,3.32814,3.29864,3.31836,28057.944263762,0
+GRX.US,D,20101206,000000,3.29864,3.33302,3.29864,3.31358,28194.705340505,0
+GRX.US,D,20101207,000000,3.31836,3.338,3.31836,3.338,24198.358762083,0
+GRX.US,D,20101208,000000,3.32287,3.35285,3.31836,3.338,23718.129026954,0
+GRX.US,D,20101209,000000,3.338,3.35285,3.31836,3.33302,45263.740491291,0
+GRX.US,D,20101210,000000,3.36243,3.39174,3.35285,3.38235,191197.20517555,0
+GRX.US,D,20101213,000000,3.40698,3.41147,3.38235,3.38235,72129.46223871,0
+GRX.US,D,20101214,000000,3.38235,3.38676,3.31358,3.35285,60096.57544067,0
+GRX.US,D,20101215,000000,3.3677,3.38235,3.35285,3.3677,57016.841269735,0
+GRX.US,D,20101216,000000,3.35773,3.39174,3.338,3.38235,150796.31274129,0
+GRX.US,D,20101217,000000,3.35773,3.41147,3.35773,3.38676,78915.317191622,0
+GRX.US,D,20101220,000000,3.38235,3.40698,3.34289,3.39174,43925.361099041,0
+GRX.US,D,20101221,000000,3.37746,3.42632,3.37746,3.397,52648.838635429,0
+GRX.US,D,20101222,000000,3.397,3.46052,3.397,3.44595,86868.339196435,0
+GRX.US,D,20101223,000000,3.41655,3.47555,3.40161,3.4314,34413.680410427,0
+GRX.US,D,20101227,000000,3.43609,3.44595,3.4314,3.44108,42602.641372064,0
+GRX.US,D,20101228,000000,3.43609,3.46559,3.43609,3.45592,42743.578359548,0
+GRX.US,D,20101229,000000,3.43609,3.48513,3.43609,3.46559,49582.676174398,0
+GRX.US,D,20101230,000000,3.44595,3.47057,3.44595,3.46559,30974.817915829,0
+GRX.US,D,20101231,000000,3.47057,3.48513,3.46052,3.48513,19217.541226646,0
+GRX.US,D,20110103,000000,3.49021,3.51942,3.49021,3.51463,53637.485503183,0
+GRX.US,D,20110104,000000,3.49529,3.52451,3.47057,3.50487,64941.67587705,0
+GRX.US,D,20110105,000000,3.48054,3.51942,3.48054,3.51463,44619.606259606,0
+GRX.US,D,20110106,000000,3.49529,3.50966,3.48513,3.50008,34880.33843565,0
+GRX.US,D,20110107,000000,3.48513,3.50008,3.47555,3.47555,18652.749299026,0
+GRX.US,D,20110110,000000,3.44108,3.48054,3.4314,3.45084,30187.658741291,0
+GRX.US,D,20110111,000000,3.47555,3.48054,3.45592,3.46559,23637.742745204,0
+GRX.US,D,20110112,000000,3.46052,3.50008,3.46052,3.47555,26721.652826882,0
+GRX.US,D,20110113,000000,3.47555,3.48513,3.47555,3.47555,27213.366316546,0
+GRX.US,D,20110114,000000,3.48054,3.50966,3.46052,3.50966,37145.770012238,0
+GRX.US,D,20110118,000000,3.49529,3.51463,3.47555,3.49021,39926.926565247,0
+GRX.US,D,20110119,000000,3.50008,3.51942,3.44595,3.46052,29099.833993455,0
+GRX.US,D,20110120,000000,3.45592,3.46559,3.45084,3.46559,9676.629162852,0
+GRX.US,D,20110121,000000,3.46559,3.49021,3.46052,3.48054,14394.364321653,0
+GRX.US,D,20110124,000000,3.48054,3.50008,3.47555,3.47555,26893.909144916,0
+GRX.US,D,20110125,000000,3.48054,3.49021,3.44108,3.48513,163270.80210011,0
+GRX.US,D,20110126,000000,3.49529,3.51942,3.48513,3.51942,40124.238347724,0
+GRX.US,D,20110127,000000,3.52948,3.52948,3.48054,3.51463,37356.653504622,0
+GRX.US,D,20110128,000000,3.50966,3.50966,3.45084,3.46052,68449.440898863,0
+GRX.US,D,20110131,000000,3.45592,3.46559,3.44595,3.45592,32976.123138095,0
+GRX.US,D,20110201,000000,3.45084,3.47555,3.44595,3.47555,32624.302658229,0
+GRX.US,D,20110202,000000,3.44595,3.52948,3.44595,3.52948,79224.334586401,0
+GRX.US,D,20110203,000000,3.51942,3.59338,3.48513,3.58302,175766.17101263,0
+GRX.US,D,20110204,000000,3.55401,3.68178,3.54922,3.67192,132952.64614818,0
+GRX.US,D,20110207,000000,3.65697,3.70611,3.65697,3.68178,44038.110689027,0
+GRX.US,D,20110208,000000,3.67192,3.74031,3.67192,3.70611,49813.395242796,0
+GRX.US,D,20110209,000000,3.70611,3.70611,3.65697,3.68178,18464.833315715,0
+GRX.US,D,20110210,000000,3.61761,3.77978,3.61761,3.68178,50230.986316822,0
+GRX.US,D,20110211,000000,3.68178,3.69137,3.65697,3.68178,29028.843510871,0
+GRX.US,D,20110214,000000,3.68666,3.72106,3.68178,3.72106,48810.132687451,0
+GRX.US,D,20110215,000000,3.68666,3.70122,3.68178,3.68666,26313.457552021,0
+GRX.US,D,20110216,000000,3.68178,3.7111,3.68178,3.68666,18434.557962847,0
+GRX.US,D,20110218,000000,3.68666,3.75037,3.68666,3.69634,25628.60819062,0
+GRX.US,D,20110222,000000,3.76023,3.76493,3.60793,3.70122,64003.139938178,0
+GRX.US,D,20110223,000000,3.68178,3.77489,3.65199,3.76493,141319.08331628,0
+GRX.US,D,20110224,000000,3.73552,3.81416,3.73074,3.73074,81321.685755693,0
+GRX.US,D,20110225,000000,3.73552,3.75037,3.69137,3.74031,15086.52152685,0
+GRX.US,D,20110228,000000,3.76493,3.92709,3.73552,3.88284,315620.55363678,0
+GRX.US,D,20110301,000000,3.83389,3.88284,3.79443,3.85842,329438.64227626,0
+GRX.US,D,20110302,000000,3.86799,3.95181,3.85842,3.95181,233231.92268694,0
+GRX.US,D,20110303,000000,3.95181,4.06436,3.95181,4.01579,605139.57719159,0
+GRX.US,D,20110304,000000,3.7111,3.72555,3.53934,3.65199,458832.36849608,0
+GRX.US,D,20110307,000000,3.6768,3.69137,3.60305,3.6132,118708.61461318,0
+GRX.US,D,20110308,000000,3.62277,3.62756,3.59817,3.6132,166834.94191692,0
+GRX.US,D,20110309,000000,3.56387,3.60793,3.56387,3.56876,114860.51286604,0
+GRX.US,D,20110310,000000,3.58849,3.62756,3.56387,3.57355,193510.65972566,0
+GRX.US,D,20110311,000000,3.56876,3.59817,3.56387,3.59338,71225.377563446,0
+GRX.US,D,20110314,000000,3.54922,3.58849,3.54922,3.57355,90594.295554425,0
+GRX.US,D,20110315,000000,3.53446,3.59338,3.51463,3.55401,94715.919455056,0
+GRX.US,D,20110316,000000,3.55401,3.57355,3.51942,3.56387,251919.12324958,0
+GRX.US,D,20110317,000000,3.57843,3.57843,3.51942,3.53446,42738.358471122,0
+GRX.US,D,20110318,000000,3.52948,3.55401,3.50487,3.53446,112669.20370509,0
+GRX.US,D,20110321,000000,3.51463,3.64232,3.51463,3.63763,232541.85343712,0
+GRX.US,D,20110322,000000,3.6132,3.70122,3.6132,3.64711,125939.20405993,0
+GRX.US,D,20110323,000000,3.63255,3.63763,3.53934,3.6132,142436.1394393,0
+GRX.US,D,20110324,000000,3.6132,3.6768,3.59338,3.64711,128139.90902004,0
+GRX.US,D,20110325,000000,3.64232,3.68178,3.63763,3.67192,109002.75407515,0
+GRX.US,D,20110328,000000,3.64232,3.70611,3.64232,3.6768,185356.15002762,0
+GRX.US,D,20110329,000000,3.69634,3.71598,3.66685,3.68178,97503.339874175,0
+GRX.US,D,20110330,000000,3.69137,3.74031,3.68666,3.72555,190239.87763835,0
+GRX.US,D,20110331,000000,3.72106,3.77489,3.72106,3.77489,121625.48826525,0
+GRX.US,D,20110401,000000,3.76023,3.80429,3.74031,3.75526,131864.82140035,0
+GRX.US,D,20110404,000000,3.73074,3.81915,3.73074,3.7996,239793.32243756,0
+GRX.US,D,20110405,000000,3.80429,3.80938,3.78485,3.80938,56128.416259745,0
+GRX.US,D,20110406,000000,3.77978,3.78926,3.72555,3.74549,246539.50623844,0
+GRX.US,D,20110407,000000,3.74549,3.77978,3.70122,3.74031,185980.4486833,0
+GRX.US,D,20110408,000000,3.72106,3.72106,3.64232,3.66186,286426.76165166,0
+GRX.US,D,20110411,000000,3.6768,3.69634,3.63763,3.64232,178395.95080131,0
+GRX.US,D,20110412,000000,3.63763,3.66685,3.58302,3.58849,138869.91166713,0
+GRX.US,D,20110413,000000,3.63255,3.63763,3.59817,3.62756,65420.861634493,0
+GRX.US,D,20110414,000000,3.6132,3.65199,3.59817,3.65199,146996.23396766,0
+GRX.US,D,20110415,000000,3.71598,3.71598,3.66685,3.6768,225700.66766689,0
+GRX.US,D,20110418,000000,3.68178,3.68178,3.64711,3.66186,96859.205642491,0
+GRX.US,D,20110419,000000,3.66186,3.66186,3.63255,3.65199,182565.59767544,0
+GRX.US,D,20110420,000000,3.66186,3.71598,3.66186,3.7111,197891.19009218,0
+GRX.US,D,20110421,000000,3.76493,3.76493,3.63255,3.66685,219262.45728311,0
+GRX.US,D,20110425,000000,3.63763,3.64232,3.56876,3.59338,346471.13820807,0
+GRX.US,D,20110426,000000,3.59338,3.6132,3.54922,3.59817,308676.01407574,0
+GRX.US,D,20110427,000000,3.57355,3.59817,3.55898,3.59817,216809.10972321,0
+GRX.US,D,20110428,000000,3.60793,3.61761,3.56876,3.60793,174165.75322144,0
+GRX.US,D,20110429,000000,3.61761,3.62756,3.60305,3.62277,51258.260358925,0
+GRX.US,D,20110502,000000,3.63255,3.65199,3.63255,3.64232,139274.97500893,0
+GRX.US,D,20110503,000000,3.62277,3.63255,3.60793,3.63255,55822.530798021,0
+GRX.US,D,20110504,000000,3.62277,3.63255,3.60305,3.62277,59663.324701369,0
+GRX.US,D,20110505,000000,3.60305,3.68178,3.60305,3.64232,69604.080218543,0
+GRX.US,D,20110506,000000,3.6768,3.6768,3.62756,3.63255,28906.698121719,0
+GRX.US,D,20110509,000000,3.65697,3.66685,3.62756,3.66685,88065.781601203,0
+GRX.US,D,20110510,000000,3.68178,3.68666,3.64232,3.68666,82811.441912279,0
+GRX.US,D,20110511,000000,3.69137,3.70122,3.65199,3.66685,102217.94309992,0
+GRX.US,D,20110512,000000,3.65697,3.69137,3.65199,3.69137,50798.910177497,0
+GRX.US,D,20110513,000000,3.69137,3.70611,3.66685,3.68666,50317.636464682,0
+GRX.US,D,20110516,000000,3.68178,3.7111,3.68178,3.68666,34374.009258395,0
+GRX.US,D,20110517,000000,3.68178,3.69634,3.66186,3.69634,74280.056269941,0
+GRX.US,D,20110518,000000,3.68666,3.72555,3.68666,3.72106,89624.440285002,0
+GRX.US,D,20110519,000000,3.75037,3.75037,3.71598,3.74549,82345.827864741,0
+GRX.US,D,20110520,000000,3.73552,3.74549,3.70611,3.72555,53969.470407034,0
+GRX.US,D,20110523,000000,3.71598,3.71598,3.68666,3.69634,25762.237334308,0
+GRX.US,D,20110524,000000,3.70122,3.70611,3.69634,3.69634,27341.775571808,0
+GRX.US,D,20110525,000000,3.69634,3.7111,3.69634,3.7111,65365.530817186,0
+GRX.US,D,20110526,000000,3.72106,3.73074,3.69634,3.73074,43853.32663877,0
+GRX.US,D,20110527,000000,3.74031,3.76493,3.73074,3.73074,43498.374225849,0
+GRX.US,D,20110531,000000,3.75526,3.77978,3.75037,3.77978,89246.520363009,0
+GRX.US,D,20110601,000000,3.75526,3.76493,3.73074,3.73074,70333.820620402,0
+GRX.US,D,20110602,000000,3.75526,3.75526,3.72106,3.72555,85404.682481976,0
+GRX.US,D,20110603,000000,3.6768,3.73074,3.6768,3.70611,62944.546565523,0
+GRX.US,D,20110606,000000,3.70611,3.73074,3.67192,3.70122,55816.266931911,0
+GRX.US,D,20110607,000000,3.69634,3.7111,3.6768,3.7111,171184.15295289,0
+GRX.US,D,20110608,000000,3.69137,3.73552,3.68178,3.72106,67935.803877811,0
+GRX.US,D,20110609,000000,3.72555,3.74031,3.71598,3.74031,66163.129768574,0
+GRX.US,D,20110610,000000,3.73552,3.75037,3.64711,3.65697,59224.854073642,0
+GRX.US,D,20110613,000000,3.64711,3.68178,3.62277,3.64232,29811.826774669,0
+GRX.US,D,20110614,000000,3.65697,3.69137,3.64711,3.68666,24740.18318063,0
+GRX.US,D,20110615,000000,3.64232,3.6768,3.61761,3.64232,47576.151063706,0
+GRX.US,D,20110616,000000,3.64711,3.6768,3.64232,3.66685,13125.931434301,0
+GRX.US,D,20110617,000000,3.66685,3.75526,3.64711,3.6768,33120.192058634,0
+GRX.US,D,20110620,000000,3.68178,3.68666,3.67192,3.6768,20556.964596581,0
+GRX.US,D,20110621,000000,3.67192,3.7111,3.67192,3.68178,97856.204331726,0
+GRX.US,D,20110622,000000,3.68178,3.70611,3.66685,3.69634,100353.3989544,0
+GRX.US,D,20110623,000000,3.68666,3.70122,3.62277,3.66186,34549.397509486,0
+GRX.US,D,20110624,000000,3.65697,3.68666,3.65199,3.66186,8507.374155581,0
+GRX.US,D,20110627,000000,3.66186,3.7111,3.66186,3.70122,16926.010207932,0
+GRX.US,D,20110628,000000,3.71598,3.73552,3.7111,3.73074,21158.295743178,0
+GRX.US,D,20110629,000000,3.73552,3.76023,3.73552,3.76023,22965.421116023,0
+GRX.US,D,20110630,000000,3.75526,3.79443,3.73074,3.79443,22188.701718335,0
+GRX.US,D,20110701,000000,3.79443,3.81915,3.79443,3.80429,65774.77006973,0
+GRX.US,D,20110705,000000,3.7996,3.84827,3.79443,3.84348,56062.645665586,0
+GRX.US,D,20110706,000000,3.80938,3.85343,3.80938,3.84348,19412.765053752,0
+GRX.US,D,20110707,000000,3.84827,3.87825,3.84827,3.86799,23006.136245741,0
+GRX.US,D,20110708,000000,3.85842,3.86311,3.81915,3.85343,34167.301676752,0
+GRX.US,D,20110711,000000,3.84348,3.84348,3.77489,3.82403,62698.167831848,0
+GRX.US,D,20110712,000000,3.81416,3.84827,3.81416,3.83869,54805.69653277,0
+GRX.US,D,20110713,000000,3.83389,3.87825,3.83389,3.84827,41723.612161241,0
+GRX.US,D,20110714,000000,3.85343,3.85343,3.81915,3.81915,15370.483457188,0
+GRX.US,D,20110715,000000,3.82882,3.82882,3.78926,3.80938,12750.099467679,0
+GRX.US,D,20110718,000000,3.79443,3.79443,3.73074,3.76493,27409.634121337,0
+GRX.US,D,20110719,000000,3.75526,3.77978,3.75526,3.76023,21980.950159009,0
+GRX.US,D,20110720,000000,3.76493,3.78485,3.76493,3.77489,16666.059764351,0
+GRX.US,D,20110721,000000,3.77,3.84348,3.77,3.83389,28663.451321099,0
+GRX.US,D,20110722,000000,3.83389,3.83869,3.81915,3.81915,31440.431963368,0
+GRX.US,D,20110725,000000,3.78485,3.82882,3.77,3.80429,14800.471641143,0
+GRX.US,D,20110726,000000,3.77489,3.77978,3.75526,3.76023,51190.401809395,0
+GRX.US,D,20110727,000000,3.75037,3.75037,3.65199,3.68178,24335.119838826,0
+GRX.US,D,20110728,000000,3.59817,3.65697,3.59817,3.63763,28379.489390761,0
+GRX.US,D,20110729,000000,3.64232,3.68666,3.63763,3.68666,19189.353829149,0
+GRX.US,D,20110801,000000,3.69137,3.71598,3.52948,3.59817,144305.90347324,0
+GRX.US,D,20110802,000000,3.59817,3.59817,3.52451,3.53934,82893.916149399,0
+GRX.US,D,20110803,000000,3.54385,3.54385,3.44108,3.52948,91274.969005087,0
+GRX.US,D,20110804,000000,3.50008,3.51942,3.2447,3.40161,197633.32760397,0
+GRX.US,D,20110805,000000,3.42143,3.45084,3.22995,3.3677,144599.26120276,0
+GRX.US,D,20110808,000000,3.34289,3.34289,3.20552,3.20552,167787.04956569,0
+GRX.US,D,20110809,000000,3.2107,3.32287,3.19078,3.32287,123345.96349023,0
+GRX.US,D,20110810,000000,3.23484,3.28426,3.21521,3.22995,47344.388017622,0
+GRX.US,D,20110811,000000,3.26444,3.338,3.20045,3.338,171110.03053724,0
+GRX.US,D,20110812,000000,3.30879,3.36243,3.28426,3.35285,27568.318729468,0
+GRX.US,D,20110815,000000,3.34768,3.397,3.34768,3.37258,68589.333908661,0
+GRX.US,D,20110816,000000,3.36243,3.39174,3.338,3.38235,59591.2902411,0
+GRX.US,D,20110817,000000,3.397,3.46559,3.38235,3.40161,71986.437295857,0
+GRX.US,D,20110818,000000,3.37746,3.37746,3.27421,3.29384,72668.154724203,0
+GRX.US,D,20110819,000000,3.28426,3.28426,3.20045,3.23484,158025.85821035,0
+GRX.US,D,20110822,000000,3.26932,3.46052,3.23484,3.2447,60493.286960995,0
+GRX.US,D,20110823,000000,3.22995,3.31836,3.22995,3.30371,19392.929477737,0
+GRX.US,D,20110824,000000,3.29864,3.36243,3.29864,3.35285,20555.920618897,0
+GRX.US,D,20110825,000000,3.37746,3.37746,3.32814,3.32814,72194.188855185,0
+GRX.US,D,20110826,000000,3.28426,3.37258,3.27421,3.33302,22301.451308323,0
+GRX.US,D,20110829,000000,3.397,3.45084,3.397,3.45084,69003.793049631,0
+GRX.US,D,20110830,000000,3.4314,3.47057,3.42632,3.47057,27837.664972213,0
+GRX.US,D,20110831,000000,3.46559,3.50008,3.45084,3.47555,52246.90722668,0
+GRX.US,D,20110901,000000,3.47555,3.50008,3.45084,3.45084,48381.05785889,0
+GRX.US,D,20110902,000000,3.39174,3.43609,3.38676,3.41655,88113.804574715,0
+GRX.US,D,20110906,000000,3.338,3.37746,3.30879,3.3677,51253.040470499,0
+GRX.US,D,20110907,000000,3.39174,3.4314,3.39174,3.4314,50971.166495532,0
+GRX.US,D,20110908,000000,3.42143,3.45084,3.3677,3.42632,6284.7456640813,0
+GRX.US,D,20110909,000000,3.34768,3.38676,3.32814,3.34768,46006.00862537,0
+GRX.US,D,20110912,000000,3.30879,3.40698,3.28915,3.33302,57142.118591942,0
+GRX.US,D,20110913,000000,3.31836,3.33302,3.26444,3.32814,25612.948525344,0
+GRX.US,D,20110914,000000,3.29864,3.38235,3.29864,3.36243,18229.938336576,0
+GRX.US,D,20110915,000000,3.35773,3.40698,3.35285,3.40161,22092.65577131,0
+GRX.US,D,20110916,000000,3.4314,3.45592,3.39174,3.40161,31644.007611955,0
+GRX.US,D,20110919,000000,3.397,3.40161,3.34289,3.40161,24707.819872394,0
+GRX.US,D,20110920,000000,3.397,3.41655,3.37746,3.40161,26734.180559102,0
+GRX.US,D,20110921,000000,3.38676,3.38676,3.33302,3.33302,14960.200226958,0
+GRX.US,D,20110922,000000,3.26932,3.29864,3.17593,3.21521,57249.648293502,0
+GRX.US,D,20110923,000000,3.2107,3.27421,3.2107,3.26444,134786.91494084,0
+GRX.US,D,20110926,000000,3.25926,3.29864,3.23484,3.29384,46858.938394068,0
+GRX.US,D,20110927,000000,3.33302,3.40698,3.33302,3.36243,97554.494780744,0
+GRX.US,D,20110928,000000,3.35773,3.35773,3.29384,3.29384,47409.114634096,0
+GRX.US,D,20110929,000000,3.31836,3.33302,3.26932,3.31836,49646.358813187,0
+GRX.US,D,20110930,000000,3.338,3.338,3.27421,3.27919,25584.761127847,0
+GRX.US,D,20111003,000000,3.21521,3.24979,3.18071,3.18071,61363.964350338,0
+GRX.US,D,20111004,000000,3.13694,3.14173,3.01414,3.13694,49231.899672216,0
+GRX.US,D,20111005,000000,3.16157,3.22516,3.16157,3.22516,28908.786077088,0
+GRX.US,D,20111006,000000,3.20045,3.27421,3.15629,3.2447,38974.818916469,0
+GRX.US,D,20111007,000000,3.24979,3.26444,3.22995,3.22995,15773.458843622,0
+GRX.US,D,20111010,000000,3.25467,3.31358,3.22995,3.29384,20137.285567187,0
+GRX.US,D,20111011,000000,3.29384,3.32814,3.29384,3.32814,45849.411972611,0
+GRX.US,D,20111012,000000,3.32814,3.38235,3.32814,3.37258,31632.523857419,0
+GRX.US,D,20111013,000000,3.338,3.37746,3.32814,3.338,13865.067635325,0
+GRX.US,D,20111014,000000,3.35285,3.397,3.35285,3.39174,16448.912405858,0
+GRX.US,D,20111017,000000,3.41147,3.41147,3.34768,3.36243,22174.086030745,0
+GRX.US,D,20111018,000000,3.40698,3.43609,3.33302,3.42632,47319.332553181,0
+GRX.US,D,20111019,000000,3.43609,3.43609,3.40161,3.42143,6363.043990461,0
+GRX.US,D,20111020,000000,3.41655,3.44595,3.35773,3.37746,33463.66071702,0
+GRX.US,D,20111021,000000,3.38676,3.43609,3.38676,3.40161,31902.91407785,0
+GRX.US,D,20111024,000000,3.42143,3.51942,3.40161,3.4314,61956.943675454,0
+GRX.US,D,20111025,000000,3.41147,3.42143,3.38676,3.38676,35177.872075894,0
+GRX.US,D,20111026,000000,3.40161,3.43609,3.37746,3.43609,24360.175303267,0
+GRX.US,D,20111027,000000,3.54922,3.54922,3.48513,3.52948,53276.269224152,0
+GRX.US,D,20111028,000000,3.50008,3.52451,3.50008,3.51942,36045.417532181,0
+GRX.US,D,20111031,000000,3.49529,3.52948,3.46559,3.50966,34134.938368516,0
+GRX.US,D,20111101,000000,3.43609,3.47555,3.43609,3.44595,22855.803459091,0
+GRX.US,D,20111102,000000,3.44595,3.48513,3.41147,3.41147,36016.186157,0
+GRX.US,D,20111103,000000,3.45084,3.46052,3.42143,3.42632,18044.110308634,0
+GRX.US,D,20111104,000000,3.4314,3.44108,3.40698,3.41147,37606.164171351,0
+GRX.US,D,20111107,000000,3.397,3.43609,3.397,3.41655,24438.473629648,0
+GRX.US,D,20111108,000000,3.43609,3.45592,3.42143,3.44108,39183.614453482,0
+GRX.US,D,20111109,000000,3.4314,3.4314,3.38235,3.397,40239.075893081,0
+GRX.US,D,20111110,000000,3.41147,3.41147,3.37258,3.37746,75221.724141869,0
+GRX.US,D,20111111,000000,3.39174,3.43609,3.38676,3.39174,120650.41310741,0
+GRX.US,D,20111114,000000,3.40161,3.40161,3.35285,3.38676,28020.3610671,0
+GRX.US,D,20111115,000000,3.34768,3.41655,3.34768,3.41655,111607.47839938,0
+GRX.US,D,20111116,000000,3.397,3.41655,3.37746,3.38235,42475.276094487,0
+GRX.US,D,20111117,000000,3.41655,3.41655,3.31836,3.338,119651.3264628,0
+GRX.US,D,20111118,000000,3.338,3.34768,3.29864,3.31358,56503.204248682,0
+GRX.US,D,20111121,000000,3.30371,3.30371,3.22995,3.26444,53708.475985768,0
+GRX.US,D,20111122,000000,3.27919,3.29384,3.2447,3.24979,61156.21279101,0
+GRX.US,D,20111123,000000,3.25467,3.25467,3.2107,3.22995,37640.615434959,0
+GRX.US,D,20111125,000000,3.22995,3.23484,3.21521,3.23484,28882.686634962,0
+GRX.US,D,20111128,000000,3.29384,3.30879,3.23972,3.24979,93856.725820249,0
+GRX.US,D,20111129,000000,3.25926,3.31836,3.25926,3.31836,48889.474991516,0
+GRX.US,D,20111130,000000,3.36971,3.40457,3.36971,3.39471,103332.91126756,0
+GRX.US,D,20111201,000000,3.41147,3.4314,3.40161,3.40698,23206.579961273,0
+GRX.US,D,20111202,000000,3.43609,3.43609,3.3677,3.38235,107200.84859073,0
+GRX.US,D,20111205,000000,3.41147,3.4314,3.38676,3.40161,97830.1048896,0
+GRX.US,D,20111206,000000,3.38676,3.43609,3.38676,3.4314,28228.112626428,0
+GRX.US,D,20111207,000000,3.41655,3.4314,3.40161,3.4314,38245.07851461,0
+GRX.US,D,20111208,000000,3.42143,3.42143,3.36243,3.36243,48448.916408419,0
+GRX.US,D,20111209,000000,3.38235,3.43609,3.38235,3.41147,56128.416259745,0
+GRX.US,D,20111212,000000,3.41147,3.41147,3.34768,3.397,47470.709317514,0
+GRX.US,D,20111213,000000,3.40698,3.42143,3.38676,3.397,131317.77709338,0
+GRX.US,D,20111214,000000,3.35773,3.41147,3.35773,3.37746,66420.992256784,0
+GRX.US,D,20111215,000000,3.40161,3.44108,3.38235,3.38235,39122.019770063,0
+GRX.US,D,20111216,000000,3.38235,3.42632,3.38235,3.397,12360.69579115,0
+GRX.US,D,20111219,000000,3.40161,3.40698,3.35285,3.35285,18223.674470466,0
+GRX.US,D,20111220,000000,3.35285,3.41147,3.35285,3.38235,53444.349631447,0
+GRX.US,D,20111221,000000,3.397,3.44595,3.39174,3.44595,79964.514765111,0
+GRX.US,D,20111222,000000,3.42632,3.48513,3.42632,3.48054,112443.70452512,0
+GRX.US,D,20111223,000000,3.48054,3.48054,3.43609,3.47555,32939.583919119,0
+GRX.US,D,20111227,000000,3.45084,3.51942,3.45084,3.50966,28359.653814746,0
+GRX.US,D,20111228,000000,3.50966,3.50966,3.44108,3.46559,44640.485813308,0
+GRX.US,D,20111229,000000,3.48513,3.50487,3.44108,3.50487,44409.766744909,0
+GRX.US,D,20111230,000000,3.50276,3.51253,3.49749,3.49749,46512.337802627,0
+GRX.US,D,20120103,000000,3.55401,3.57843,3.51463,3.53446,30791.077843258,0
+GRX.US,D,20120104,000000,3.52451,3.53446,3.51942,3.51942,18370.87532406,0
+GRX.US,D,20120105,000000,3.51942,3.55898,3.51942,3.53934,9461.569759729,0
+GRX.US,D,20120106,000000,3.51463,3.56876,3.51463,3.55401,18297.796886105,0
+GRX.US,D,20120109,000000,3.55401,3.56387,3.54922,3.55401,33132.719790855,0
+GRX.US,D,20120110,000000,3.59338,3.65697,3.59338,3.64232,39120.975792379,0
+GRX.US,D,20120111,000000,3.6132,3.64232,3.59338,3.59817,36753.234402655,0
+GRX.US,D,20120112,000000,3.63763,3.63763,3.59817,3.59817,27556.834974932,0
+GRX.US,D,20120113,000000,3.60793,3.60793,3.57355,3.59817,26871.98561353,0
+GRX.US,D,20120117,000000,3.6132,3.63255,3.59338,3.6132,9522.1204654627,0
+GRX.US,D,20120118,000000,3.60793,3.65199,3.60305,3.63255,61492.373605601,0
+GRX.US,D,20120119,000000,3.64232,3.65199,3.63763,3.65199,70441.350321963,0
+GRX.US,D,20120120,000000,3.64232,3.65199,3.62756,3.64232,30725.307249098,0
+GRX.US,D,20120123,000000,3.64232,3.67192,3.63255,3.65199,28109.099170331,0
+GRX.US,D,20120124,000000,3.63255,3.66685,3.63255,3.66685,43423.207832524,0
+GRX.US,D,20120125,000000,3.64711,3.68178,3.64232,3.68178,52618.563282562,0
+GRX.US,D,20120126,000000,3.68666,3.71598,3.67192,3.67192,20727.132959247,0
+GRX.US,D,20120127,000000,3.66186,3.69634,3.64232,3.69634,27128.804124056,0
+GRX.US,D,20120130,000000,3.64232,3.71598,3.64232,3.68178,21996.609824284,0
+GRX.US,D,20120131,000000,3.70611,3.72106,3.65199,3.65199,69626.003749929,0
+GRX.US,D,20120201,000000,3.68178,3.72106,3.68178,3.70611,59472.276785002,0
+GRX.US,D,20120202,000000,3.70611,3.73552,3.70611,3.72106,28548.613775742,0
+GRX.US,D,20120203,000000,3.73074,3.80429,3.73074,3.78926,45066.428708814,0
+GRX.US,D,20120206,000000,3.80429,3.82403,3.75526,3.82403,37929.797253721,0
+GRX.US,D,20120207,000000,3.80429,3.82403,3.79443,3.7996,13292.967863911,0
+GRX.US,D,20120208,000000,3.80429,3.83389,3.80429,3.81416,41602.510749774,0
+GRX.US,D,20120209,000000,3.7996,3.86799,3.78926,3.78926,55041.635489594,0
+GRX.US,D,20120210,000000,3.74549,3.77489,3.73552,3.75526,49871.85799316,0
+GRX.US,D,20120213,000000,3.72555,3.80429,3.72555,3.77489,55887.257414495,0
+GRX.US,D,20120214,000000,3.74549,3.78926,3.74549,3.78926,25681.851052558,0
+GRX.US,D,20120215,000000,3.80429,3.81416,3.77,3.77489,50607.86226113,0
+GRX.US,D,20120216,000000,3.78485,3.82882,3.78485,3.80429,66345.825863459,0
+GRX.US,D,20120217,000000,3.81416,3.83389,3.81416,3.83389,22948.717473062,0
+GRX.US,D,20120221,000000,3.85343,3.86311,3.82882,3.85343,35895.084745533,0
+GRX.US,D,20120222,000000,3.81915,3.85343,3.81915,3.84827,18685.112607263,0
+GRX.US,D,20120223,000000,3.82882,3.87326,3.82882,3.85343,16415.505119936,0
+GRX.US,D,20120224,000000,3.83869,3.86799,3.83389,3.84348,33075.301018177,0
+GRX.US,D,20120227,000000,3.84348,3.84348,3.82403,3.83869,27722.827426857,0
+GRX.US,D,20120228,000000,3.85343,3.85343,3.83389,3.85343,29884.905212623,0
+GRX.US,D,20120229,000000,3.84204,3.86684,3.81714,3.82709,34315.546508031,0
+GRX.US,D,20120301,000000,3.84348,3.86311,3.83389,3.84827,22621.952457638,0
+GRX.US,D,20120302,000000,3.82882,3.86311,3.7996,3.82882,47119.932815334,0
+GRX.US,D,20120305,000000,3.82882,3.85842,3.80938,3.85343,116191.58441449,0
+GRX.US,D,20120306,000000,3.83389,3.85842,3.81915,3.81915,74487.807829268,0
+GRX.US,D,20120307,000000,3.84348,3.84348,3.81915,3.82403,39148.11921219,0
+GRX.US,D,20120308,000000,3.83869,3.88284,3.83869,3.87825,52814.831087354,0
+GRX.US,D,20120309,000000,3.90248,3.93696,3.89779,3.92709,54544.702111504,0
+GRX.US,D,20120312,000000,3.93189,3.95641,3.92709,3.93696,48745.406070978,0
+GRX.US,D,20120313,000000,3.96637,3.97614,3.93696,3.97614,115611.1328216,0
+GRX.US,D,20120314,000000,3.9861,3.99108,3.95181,3.96637,43727.005338878,0
+GRX.US,D,20120315,000000,3.94663,3.9861,3.94663,3.97116,53874.468437694,0
+GRX.US,D,20120316,000000,3.95641,3.99108,3.95641,3.96637,48269.352246589,0
+GRX.US,D,20120319,000000,4.00057,4.00057,3.97116,3.99578,23083.390594435,0
+GRX.US,D,20120320,000000,3.97614,3.9861,3.96637,3.97614,19714.474604736,0
+GRX.US,D,20120321,000000,3.97614,3.9861,3.94663,3.9861,40390.452657416,0
+GRX.US,D,20120322,000000,3.94194,3.97116,3.93696,3.96148,24627.433590644,0
+GRX.US,D,20120323,000000,3.97614,3.99578,3.95641,3.99578,23936.320363132,0
+GRX.US,D,20120326,000000,3.99578,4.06436,3.99578,4.05947,45533.086734038,0
+GRX.US,D,20120327,000000,4.0498,4.06962,4.04501,4.05947,22164.69023158,0
+GRX.US,D,20120328,000000,4.05947,4.05947,3.99578,4.0498,44900.436256889,0
+GRX.US,D,20120329,000000,4.03016,4.05947,3.99578,4.05947,66184.009322275,0
+GRX.US,D,20120330,000000,4.07039,4.0907,4.05555,4.08544,39777.637756283,0
+GRX.US,D,20120402,000000,4.09893,4.1432,4.08428,4.1432,37921.44543224,0
+GRX.US,D,20120403,000000,4.12825,4.13314,4.08898,4.13314,59514.035892405,0
+GRX.US,D,20120404,000000,4.09395,4.09893,4.06436,4.07432,42216.36962859,0
+GRX.US,D,20120405,000000,4.06436,4.08898,4.04022,4.06436,30941.410629906,0
+GRX.US,D,20120409,000000,4.04501,4.11857,4.04022,4.10392,38833.881928986,0
+GRX.US,D,20120410,000000,4.08428,4.10392,4.00536,4.03495,33024.146111608,0
+GRX.US,D,20120411,000000,4.08428,4.08428,4.03016,4.0498,115998.44854276,0
+GRX.US,D,20120412,000000,4.05468,4.08898,4.05468,4.08898,51760.41362544,0
+GRX.US,D,20120413,000000,4.07911,4.07911,4.04022,4.05468,15251.47000109,0
+GRX.US,D,20120416,000000,4.04501,4.08428,4.02039,4.07911,51453.484186031,0
+GRX.US,D,20120417,000000,4.09395,4.19224,4.09395,4.1724,55105.318128383,0
+GRX.US,D,20120418,000000,4.16273,4.1724,4.14789,4.15267,74115.107795702,0
+GRX.US,D,20120419,000000,4.14789,4.18715,4.13792,4.15785,113343.61328964,0
+GRX.US,D,20120420,000000,4.15785,4.1724,4.13792,4.15267,32146.16087847,0
+GRX.US,D,20120423,000000,4.12326,4.16273,4.10881,4.16273,40200.448718734,0
+GRX.US,D,20120424,000000,4.14789,4.14789,4.09395,4.10881,97629.661174067,0
+GRX.US,D,20120425,000000,4.18227,4.19722,4.12326,4.12825,104973.00021081,0
+GRX.US,D,20120426,000000,4.10392,4.18715,4.10392,4.13314,133264.79547602,0
+GRX.US,D,20120427,000000,4.16273,4.16273,4.13314,4.15785,51047.376866542,0
+GRX.US,D,20120430,000000,4.16091,4.18611,4.15105,4.17078,63523.954180733,0
+GRX.US,D,20120501,000000,4.1724,4.24137,4.1724,4.19224,51645.576080083,0
+GRX.US,D,20120502,000000,4.15267,4.21666,4.15267,4.16761,78971.691986616,0
+GRX.US,D,20120503,000000,4.22001,4.22001,4.17518,4.19013,81174.484902098,0
+GRX.US,D,20120504,000000,4.15785,4.1724,4.12825,4.1432,89052.340513587,0
+GRX.US,D,20120507,000000,4.14789,4.15267,4.12825,4.1432,21820.177595508,0
+GRX.US,D,20120508,000000,4.12825,4.12825,4.07911,4.10881,46547.833043918,0
+GRX.US,D,20120509,000000,4.0907,4.11541,4.08055,4.10047,72632.659482911,0
+GRX.US,D,20120510,000000,4.10516,4.13036,4.10516,4.11541,9603.5507248976,0
+GRX.US,D,20120511,000000,4.12326,4.12326,4.07911,4.09395,29898.476922529,0
+GRX.US,D,20120514,000000,4.09893,4.09893,4.05468,4.06962,38597.942972162,0
+GRX.US,D,20120515,000000,4.04022,4.1432,4.01579,4.03495,65981.477651373,0
+GRX.US,D,20120516,000000,4.04501,4.06962,4.03495,4.0498,57054.424466396,0
+GRX.US,D,20120517,000000,4.04501,4.04501,3.99108,4.01043,60483.89116183,0
+GRX.US,D,20120518,000000,4.01579,4.01579,3.94194,3.95641,70949.767454589,0
+GRX.US,D,20120521,000000,3.96148,3.96148,3.93189,3.95181,46956.028318778,0
+GRX.US,D,20120522,000000,3.95641,3.98093,3.95181,3.95641,91312.55220175,0
+GRX.US,D,20120523,000000,3.95641,3.97614,3.88284,3.93696,198659.55766839,0
+GRX.US,D,20120524,000000,3.93189,3.95641,3.92192,3.94663,79312.028711946,0
+GRX.US,D,20120525,000000,3.9315,4.00593,3.9315,3.97633,71577.198043312,0
+GRX.US,D,20120529,000000,3.98093,4.01579,3.96148,4.01043,42047.245243611,0
+GRX.US,D,20120530,000000,3.97116,3.98093,3.94194,3.96148,65217.285985906,0
+GRX.US,D,20120531,000000,3.95478,3.96483,3.92987,3.94998,38047.766732132,0
+GRX.US,D,20120601,000000,3.94165,3.94165,3.85708,3.87691,82365.663440757,0
+GRX.US,D,20120604,000000,3.87825,3.88284,3.83389,3.86799,50179.831410254,0
+GRX.US,D,20120605,000000,3.86186,3.89175,3.8471,3.86684,74013.84196025,0
+GRX.US,D,20120606,000000,3.89175,3.9315,3.88188,3.9315,59071.389353939,0
+GRX.US,D,20120607,000000,3.93658,3.95142,3.90151,3.92145,90968.039565678,0
+GRX.US,D,20120608,000000,3.92652,3.95142,3.92145,3.95142,43360.56917142,0
+GRX.US,D,20120611,000000,3.97126,3.97126,3.9315,3.9315,60804.392311144,0
+GRX.US,D,20120612,000000,3.92652,3.96637,3.89673,3.96637,18685.112607263,0
+GRX.US,D,20120613,000000,3.93658,3.96637,3.92145,3.93658,46816.13530898,0
+GRX.US,D,20120614,000000,3.94644,4.00593,3.94644,3.98619,37389.016812858,0
+GRX.US,D,20120615,000000,3.97633,4.03122,3.97633,4.03122,17801.907485701,0
+GRX.US,D,20120618,000000,4.01072,4.07585,4.01072,4.03122,76571.587288656,0
+GRX.US,D,20120619,000000,4.0656,4.11053,4.04596,4.05574,69197.972899053,0
+GRX.US,D,20120620,000000,4.04099,4.06081,4.02594,4.05574,33554.48677562,0
+GRX.US,D,20120621,000000,4.08055,4.0907,4.02594,4.02594,13281.484109377,0
+GRX.US,D,20120622,000000,4.00593,4.08055,4.00593,4.05574,19790.684975745,0
+GRX.US,D,20120625,000000,4.05574,4.06081,4.01618,4.04099,89342.566310035,0
+GRX.US,D,20120626,000000,4.03122,4.06081,4.01072,4.04099,28312.674818917,0
+GRX.US,D,20120627,000000,4.04596,4.12567,4.04596,4.08055,28663.451321099,0
+GRX.US,D,20120628,000000,4.08055,4.13036,4.03581,4.0907,39515.599357331,0
+GRX.US,D,20120629,000000,4.12088,4.21091,4.12088,4.17595,29661.49398802,0
+GRX.US,D,20120702,000000,4.14521,4.20977,4.14521,4.1997,18178.783430008,0
+GRX.US,D,20120703,000000,4.20977,4.23458,4.18505,4.23458,10585.933726542,0
+GRX.US,D,20120705,000000,4.20977,4.23458,4.17518,4.22989,71009.274182637,0
+GRX.US,D,20120706,000000,4.22001,4.23458,4.18505,4.22001,81923.01690229,0
+GRX.US,D,20120709,000000,4.22989,4.23955,4.15987,4.21494,26329.117217298,0
+GRX.US,D,20120710,000000,4.2249,4.22989,4.18505,4.22001,54042.548844989,0
+GRX.US,D,20120711,000000,4.1997,4.21494,4.17518,4.21494,23872.637724343,0
+GRX.US,D,20120712,000000,4.18017,4.23458,4.17518,4.21494,28748.013513588,0
+GRX.US,D,20120713,000000,4.2249,4.23458,4.20977,4.2249,36788.729643947,0
+GRX.US,D,20120716,000000,4.22989,4.23458,4.21494,4.23458,31182.569475157,0
+GRX.US,D,20120717,000000,4.23458,4.27941,4.22989,4.27941,30852.672526677,0
+GRX.US,D,20120718,000000,4.29683,4.3067,4.22644,4.26647,16125.279323488,0
+GRX.US,D,20120719,000000,4.28946,4.29425,4.27442,4.29425,30560.358774859,0
+GRX.US,D,20120720,000000,4.30441,4.30441,4.2249,4.26963,46823.443152776,0
+GRX.US,D,20120723,000000,4.22001,4.22001,4.15516,4.18505,53486.10873885,0
+GRX.US,D,20120724,000000,4.18611,4.19635,4.13093,4.15612,29498.633469149,0
+GRX.US,D,20120725,000000,4.17518,4.17518,4.13036,4.13036,16178.522185426,0
+GRX.US,D,20120726,000000,4.15516,4.17518,4.13534,4.14022,34734.181559742,0
+GRX.US,D,20120727,000000,4.18505,4.23955,4.14521,4.23458,64495.897405528,0
+GRX.US,D,20120730,000000,4.2497,4.2497,4.17518,4.20977,31447.739807163,0
+GRX.US,D,20120731,000000,4.22107,4.22107,4.17078,4.19118,14383.924544802,0
+GRX.US,D,20120801,000000,4.22001,4.23458,4.1997,4.2249,44509.988602676,0
+GRX.US,D,20120802,000000,4.21091,4.21091,4.15105,4.16091,14382.880567117,0
+GRX.US,D,20120803,000000,4.17518,4.22001,4.17518,4.18505,43518.209801865,0
+GRX.US,D,20120806,000000,4.20977,4.22989,4.18505,4.22001,63958.248897719,0
+GRX.US,D,20120807,000000,4.23458,4.25967,4.22989,4.2497,71098.012285868,0
+GRX.US,D,20120808,000000,4.25469,4.25469,4.22989,4.24464,31902.91407785,0
+GRX.US,D,20120809,000000,4.25967,4.29425,4.2249,4.23458,78711.741543035,0
+GRX.US,D,20120810,000000,4.24464,4.26456,4.2249,4.26456,26178.784430648,0
+GRX.US,D,20120813,000000,4.26456,4.26456,4.22989,4.2497,40465.61905074,0
+GRX.US,D,20120814,000000,4.25469,4.25469,4.23955,4.23955,19230.068958867,0
+GRX.US,D,20120815,000000,4.25967,4.25967,4.23458,4.24464,25097.223548923,0
+GRX.US,D,20120816,000000,4.25967,4.28946,4.23458,4.26963,116070.48300303,0
+GRX.US,D,20120817,000000,4.34397,4.34397,4.25967,4.26963,43084.959062564,0
+GRX.US,D,20120820,000000,4.25967,4.27442,4.24464,4.27442,54847.455640173,0
+GRX.US,D,20120821,000000,4.26456,4.27941,4.25469,4.26456,91296.892536474,0
+GRX.US,D,20120822,000000,4.27442,4.29952,4.24464,4.29425,65199.53836526,0
+GRX.US,D,20120823,000000,4.28946,4.31426,4.2497,4.29952,26666.322009573,0
+GRX.US,D,20120824,000000,4.29683,4.37203,4.28152,4.32193,51514.034891765,0
+GRX.US,D,20120827,000000,4.35402,4.36398,4.32912,4.33419,22527.994465982,0
+GRX.US,D,20120828,000000,4.32413,4.36887,4.32413,4.35402,81698.561700001,0
+GRX.US,D,20120829,000000,4.34397,4.40863,4.32413,4.37874,50622.477948721,0
+GRX.US,D,20120830,000000,4.37385,4.42864,4.32912,4.36398,54762.893447682,0
+GRX.US,D,20120831,000000,4.41724,4.42222,4.34176,4.35699,40781.944289314,0
+GRX.US,D,20120904,000000,4.39205,4.4727,4.36714,4.39205,47058.338131915,0
+GRX.US,D,20120905,000000,4.44253,4.44769,4.38716,4.41225,33307.06406426,0
+GRX.US,D,20120906,000000,4.42222,4.61342,4.42222,4.49272,80492.767473754,0
+GRX.US,D,20120907,000000,4.53266,4.53266,4.4273,4.46264,64129.46123807,0
+GRX.US,D,20120910,000000,4.43735,4.52289,4.43735,4.44769,26739.400447527,0
+GRX.US,D,20120911,000000,4.48755,4.543,4.46753,4.543,116173.83679384,0
+GRX.US,D,20120912,000000,4.59301,4.61342,4.51772,4.53266,121465.75967943,0
+GRX.US,D,20120913,000000,4.53266,4.62328,4.52289,4.56304,46831.794974256,0
+GRX.US,D,20120914,000000,4.58803,4.59301,4.53266,4.53266,46552.008954659,0
+GRX.US,D,20120917,000000,4.53266,4.57807,4.53266,4.53784,36814.829086073,0
+GRX.US,D,20120918,000000,4.5681,4.57328,4.52787,4.54789,48668.151722282,0
+GRX.US,D,20120919,000000,4.57328,4.58803,4.53266,4.54789,68556.970600424,0
+GRX.US,D,20120920,000000,4.57328,4.58333,4.52289,4.53784,84238.55940776,0
+GRX.US,D,20120921,000000,4.57807,4.57807,4.51772,4.55297,206262.8471487,0
+GRX.US,D,20120924,000000,4.54789,4.59828,4.52787,4.543,132619.61726666,0
+GRX.US,D,20120925,000000,4.5681,4.59301,4.53784,4.55297,46106.230483136,0
+GRX.US,D,20120926,000000,4.58803,4.59828,4.53266,4.543,77991.396940341,0
+GRX.US,D,20120927,000000,4.57328,4.59301,4.56304,4.58803,16692.159206477,0
+GRX.US,D,20120928,000000,4.57807,4.59301,4.5681,4.57328,10156.858897981,0
+GRX.US,D,20121001,000000,4.61821,4.61821,4.5681,4.59301,77717.874786855,0
+GRX.US,D,20121002,000000,4.60317,4.64339,4.57807,4.61342,44295.973177238,0
+GRX.US,D,20121003,000000,4.64339,4.64339,4.62328,4.63305,30455.961006352,0
+GRX.US,D,20121004,000000,4.62827,4.71361,4.62328,4.71361,111565.71929197,0
+GRX.US,D,20121005,000000,4.72375,4.73391,4.69369,4.71878,121025.20109634,0
+GRX.US,D,20121008,000000,4.67855,4.72375,4.67319,4.72375,32387.31972372,0
+GRX.US,D,20121009,000000,4.70393,4.70393,4.62827,4.68851,96038.639182031,0
+GRX.US,D,20121010,000000,4.66361,4.68851,4.63861,4.6685,19195.61769526,0
+GRX.US,D,20121011,000000,4.66361,4.71878,4.61342,4.68352,34673.630854008,0
+GRX.US,D,20121012,000000,4.68352,4.68851,4.64339,4.65843,42099.444127864,0
+GRX.US,D,20121015,000000,4.65843,4.65843,4.61342,4.64339,40757.932802557,0
+GRX.US,D,20121016,000000,4.64339,4.70872,4.63305,4.69369,76990.222340365,0
+GRX.US,D,20121017,000000,4.67855,4.70393,4.67319,4.69866,8345.5576143963,0
+GRX.US,D,20121018,000000,4.68851,4.73391,4.68851,4.72375,105860.3812431,0
+GRX.US,D,20121019,000000,4.73899,4.74397,4.69369,4.70872,184740.20319343,0
+GRX.US,D,20121022,000000,4.72375,4.72375,4.68851,4.71361,123250.9615209,0
+GRX.US,D,20121023,000000,4.68851,4.72375,4.64339,4.69866,60361.745772677,0
+GRX.US,D,20121024,000000,4.69369,4.69369,4.66361,4.67855,31115.754903312,0
+GRX.US,D,20121025,000000,4.68851,4.73899,4.68851,4.72375,99409.643127101,0
+GRX.US,D,20121026,000000,4.73899,4.74397,4.70872,4.74397,67037.983068656,0
+GRX.US,D,20121031,000000,4.72375,4.73391,4.66361,4.66361,86778.557115519,0
+GRX.US,D,20121101,000000,4.69866,4.73899,4.65355,4.73391,168024.03250021,0
+GRX.US,D,20121102,000000,4.73899,4.73899,4.71878,4.72874,39717.08705055,0
+GRX.US,D,20121105,000000,4.73391,4.73391,4.68851,4.72874,89837.411732755,0
+GRX.US,D,20121106,000000,4.72375,4.73899,4.70872,4.73391,33420.857631933,0
+GRX.US,D,20121107,000000,4.69866,4.71878,4.59301,4.70393,70704.4326986,0
+GRX.US,D,20121108,000000,4.70393,4.70393,4.64339,4.64339,15230.590447389,0
+GRX.US,D,20121109,000000,4.63305,4.70393,4.54789,4.61821,41325.856663231,0
+GRX.US,D,20121112,000000,4.62827,4.67319,4.59828,4.66361,36690.595741551,0
+GRX.US,D,20121113,000000,4.64339,4.66361,4.60843,4.61821,41976.254761026,0
+GRX.US,D,20121114,000000,4.59828,4.62328,4.54789,4.54789,44138.332546793,0
+GRX.US,D,20121115,000000,4.52787,4.53784,4.28658,4.39693,90636.054661828,0
+GRX.US,D,20121116,000000,4.38209,4.46753,4.31168,4.44769,26266.478556193,0
+GRX.US,D,20121119,000000,4.52289,4.53784,4.42222,4.51275,21432.86187435,0
+GRX.US,D,20121120,000000,4.53266,4.60317,4.52289,4.59301,48068.908531056,0
+GRX.US,D,20121121,000000,4.59828,4.59828,4.54789,4.57807,28893.126411813,0
+GRX.US,D,20121123,000000,4.58333,4.58803,4.58333,4.58803,396.71152032407,0
+GRX.US,D,20121126,000000,4.5681,4.60317,4.56304,4.58803,41164.040122047,0
+GRX.US,D,20121127,000000,4.5681,4.71361,4.56304,4.61342,61096.706062961,0
+GRX.US,D,20121128,000000,4.57807,4.63305,4.56304,4.63305,41179.699787324,0
+GRX.US,D,20121129,000000,4.63305,4.64339,4.61821,4.61821,50217.414606917,0
+GRX.US,D,20121130,000000,4.61821,4.63861,4.56304,4.58333,49896.913457602,0
+GRX.US,D,20121203,000000,4.60317,4.69866,4.60317,4.68352,246006.03364138,0
+GRX.US,D,20121204,000000,4.70872,4.73391,4.66361,4.68352,68975.605652134,0
+GRX.US,D,20121205,000000,4.72375,4.72874,4.67319,4.67319,63704.562320249,0
+GRX.US,D,20121206,000000,4.67319,4.69369,4.64847,4.66361,66338.518019664,0
+GRX.US,D,20121207,000000,4.68851,4.70872,4.65843,4.69866,31607.468392978,0
+GRX.US,D,20121210,000000,4.70872,4.73391,4.63861,4.68352,161301.86018608,0
+GRX.US,D,20121211,000000,4.67319,4.83449,4.67319,4.74905,126355.75115628,0
+GRX.US,D,20121212,000000,4.72663,4.86552,4.61533,4.81016,226471.12319847,0
+GRX.US,D,20121213,000000,4.81016,4.81572,4.74339,4.74339,43743.708981839,0
+GRX.US,D,20121214,000000,4.73229,4.74339,4.62653,4.69885,86081.180021897,0
+GRX.US,D,20121217,000000,4.68218,4.77664,4.68218,4.76026,95201.36907861,0
+GRX.US,D,20121218,000000,4.72663,4.78218,4.71533,4.77664,36903.567189304,0
+GRX.US,D,20121219,000000,4.82693,4.82693,4.76026,4.7934,68568.454354959,0
+GRX.US,D,20121220,000000,4.88794,4.91026,4.81016,4.84349,130596.388513,0
+GRX.US,D,20121221,000000,4.83219,4.88248,4.79905,4.88248,215406.00371448,0
+GRX.US,D,20121224,000000,4.86552,5.03804,4.85451,4.92693,103089.66446695,0
+GRX.US,D,20121226,000000,4.89368,4.94915,4.85451,4.87108,48263.088380478,0
+GRX.US,D,20121227,000000,4.84349,4.86006,4.74905,4.77664,22372.441790907,0
+GRX.US,D,20121228,000000,4.78774,4.81016,4.74339,4.75451,19881.511034346,0
+GRX.US,D,20121231,000000,4.73775,4.7934,4.63794,4.7934,97907.359238294,0
+GRX.US,D,20130102,000000,4.86552,4.86552,4.79905,4.83785,32961.507450505,0
+GRX.US,D,20130103,000000,4.83785,4.87108,4.78774,4.83785,44790.818599957,0
+GRX.US,D,20130104,000000,4.79905,4.86006,4.71533,4.84349,49144.205546671,0
+GRX.US,D,20130107,000000,4.84349,4.87673,4.82137,4.83219,68570.54231033,0
+GRX.US,D,20130108,000000,4.81016,4.85451,4.74905,4.82137,35377.271813741,0
+GRX.US,D,20130109,000000,4.85451,4.88794,4.82693,4.88248,45987.21702704,0
+GRX.US,D,20130110,000000,4.88794,4.91572,4.87673,4.91572,57772.68111372,0
+GRX.US,D,20130111,000000,4.91572,5.05489,4.9046,5.02683,74803.089090158,0
+GRX.US,D,20130114,000000,5.02683,5.02683,4.92693,4.97683,39940.498275153,0
+GRX.US,D,20130115,000000,4.96035,4.99924,4.94915,4.97137,32822.658418391,0
+GRX.US,D,20130116,000000,4.99359,5.01016,4.96591,5.0048,99638.274240129,0
+GRX.US,D,20130117,000000,5.04369,5.04369,5.0048,5.03248,27345.951482549,0
+GRX.US,D,20130118,000000,5.01016,5.0161,4.95461,4.96591,89837.411732755,0
+GRX.US,D,20130122,000000,4.97683,5.03804,4.97137,5.03804,32177.480209022,0
+GRX.US,D,20130123,000000,5.07674,5.1046,5.02683,5.09369,80922.886279999,0
+GRX.US,D,20130124,000000,5.11007,5.13278,5.09905,5.13278,32096.049949587,0
+GRX.US,D,20130125,000000,5.16621,5.18249,5.14954,5.18249,20250.035157173,0
+GRX.US,D,20130128,000000,5.14954,5.14954,5.03248,5.09369,71599.121574698,0
+GRX.US,D,20130129,000000,5.1046,5.11007,5.07674,5.08258,30818.221263069,0
+GRX.US,D,20130130,000000,5.09905,5.12702,5.06581,5.12702,42751.930181028,0
+GRX.US,D,20130131,000000,5.09905,5.13823,5.09905,5.11007,19291.663642286,0
+GRX.US,D,20130201,000000,5.06581,5.12138,5.06581,5.11572,53205.278741567,0
+GRX.US,D,20130204,000000,5.11007,5.11007,5.07147,5.07147,20656.142476663,0
+GRX.US,D,20130205,000000,5.09905,5.16045,5.06581,5.08813,56552.27119988,0
+GRX.US,D,20130206,000000,5.07674,5.14388,5.07674,5.12702,45581.109707549,0
+GRX.US,D,20130207,000000,5.09905,5.12138,5.07674,5.08813,21067.469684578,0
+GRX.US,D,20130208,000000,5.08258,5.16045,5.08258,5.16045,43814.699464423,0
+GRX.US,D,20130211,000000,5.18249,5.18249,5.14954,5.18249,49959.552118707,0
+GRX.US,D,20130212,000000,5.16621,5.22702,5.11572,5.17703,43106.88259395,0
+GRX.US,D,20130213,000000,5.17703,5.19934,5.16621,5.17157,21511.16020073,0
+GRX.US,D,20130214,000000,5.14388,5.20998,5.14388,5.19369,47986.434293936,0
+GRX.US,D,20130215,000000,5.19369,5.22702,5.17157,5.22702,58268.570514125,0
+GRX.US,D,20130219,000000,5.22702,5.23824,5.21592,5.23824,34364.613459229,0
+GRX.US,D,20130220,000000,5.24379,5.26601,5.2049,5.23824,44790.818599957,0
+GRX.US,D,20130221,000000,5.24925,5.255,5.14954,5.16045,52156.081168079,0
+GRX.US,D,20130222,000000,5.16045,5.23258,5.16045,5.23258,87084.442577243,0
+GRX.US,D,20130225,000000,5.23258,5.23824,5.19369,5.22147,53624.957770963,0
+GRX.US,D,20130226,000000,5.19369,5.19934,5.09905,5.12138,68190.534432966,0
+GRX.US,D,20130227,000000,5.11007,5.21592,5.1046,5.12702,50406.374567913,0
+GRX.US,D,20130228,000000,5.12138,5.21592,5.01016,5.17703,67166.39232392,0
+GRX.US,D,20130301,000000,5.12702,5.2049,5.1046,5.19934,41315.416886381,0
+GRX.US,D,20130304,000000,5.18804,5.21592,5.1549,5.20998,33084.696817342,0
+GRX.US,D,20130305,000000,5.21592,5.22147,5.2049,5.22147,79911.271903174,0
+GRX.US,D,20130306,000000,5.21592,5.255,5.19934,5.255,55384.060170294,0
+GRX.US,D,20130307,000000,5.24379,5.28823,5.22702,5.28823,58867.813705351,0
+GRX.US,D,20130308,000000,5.26601,5.31621,5.22702,5.255,100212.46196691,0
+GRX.US,D,20130311,000000,5.27713,5.31621,5.27176,5.31621,41530.476289504,0
+GRX.US,D,20130312,000000,5.36122,5.36122,5.28804,5.33842,35419.030921143,0
+GRX.US,D,20130313,000000,5.37253,5.37253,5.34983,5.37253,26694.50940707,0
+GRX.US,D,20130314,000000,5.36688,5.37799,5.35557,5.37253,50970.122517847,0
+GRX.US,D,20130315,000000,5.37253,5.3891,5.36122,5.37799,34832.315462139,0
+GRX.US,D,20130318,000000,5.37799,5.38364,5.33842,5.34408,30973.773938145,0
+GRX.US,D,20130319,000000,5.35557,5.37799,5.27119,5.31046,31154.38207766,0
+GRX.US,D,20130320,000000,5.36122,5.38364,5.33842,5.37799,14161.557297883,0
+GRX.US,D,20130321,000000,5.39484,5.39484,5.36688,5.38364,42129.719480731,0
+GRX.US,D,20130322,000000,5.38364,5.43977,5.37799,5.43977,77678.203634823,0
+GRX.US,D,20130325,000000,5.41726,5.55232,5.41726,5.50164,35250.950513849,0
+GRX.US,D,20130326,000000,5.5072,5.56352,5.5072,5.55778,73165.088102293,0
+GRX.US,D,20130327,000000,5.52991,5.57454,5.50164,5.55232,100504.77571873,0
+GRX.US,D,20130328,000000,5.55232,5.60827,5.51842,5.5913,57708.998474931,0
+GRX.US,D,20130401,000000,5.55232,5.5913,5.54111,5.5913,23800.603264073,0
+GRX.US,D,20130402,000000,5.63652,5.79945,5.63652,5.7939,68110.148151216,0
+GRX.US,D,20130403,000000,5.67579,5.78249,5.66429,5.73757,67730.140273854,0
+GRX.US,D,20130404,000000,5.68691,5.68691,5.56888,5.63086,82392.806860569,0
+GRX.US,D,20130405,000000,5.60827,5.70376,5.5072,5.69274,79551.099601826,0
+GRX.US,D,20130408,000000,5.68135,5.70376,5.55778,5.67024,36251.081136139,0
+GRX.US,D,20130409,000000,5.61976,5.65318,5.61391,5.61976,46697.121852883,0
+GRX.US,D,20130410,000000,5.61976,5.67579,5.61391,5.66429,62455.965008914,0
+GRX.US,D,20130411,000000,5.63652,5.73193,5.63652,5.73193,89722.574187398,0
+GRX.US,D,20130412,000000,5.71506,5.71506,5.61391,5.64763,41664.105433193,0
+GRX.US,D,20130415,000000,5.64763,5.72637,5.61391,5.61391,59463.924963523,0
+GRX.US,D,20130416,000000,5.63086,5.68691,5.5801,5.64763,68582.026064866,0
+GRX.US,D,20130417,000000,5.68135,5.72637,5.5801,5.72637,40564.796930821,0
+GRX.US,D,20130418,000000,5.73193,5.73193,5.64763,5.68135,80302.763535071,0
+GRX.US,D,20130419,000000,5.65318,5.73193,5.65318,5.72637,25488.715180821,0
+GRX.US,D,20130422,000000,5.76008,5.78825,5.72062,5.78825,29389.015812218,0
+GRX.US,D,20130423,000000,5.82771,5.87254,5.74323,5.76008,35453.482184751,0
+GRX.US,D,20130424,000000,5.74879,5.7711,5.6253,5.70376,26379.22814618,0
+GRX.US,D,20130425,000000,5.71506,5.71506,5.64763,5.68691,34286.31513285,0
+GRX.US,D,20130426,000000,5.66429,5.67024,5.63652,5.63652,15319.328550619,0
+GRX.US,D,20130429,000000,5.6253,5.70376,5.61976,5.66429,52363.832727406,0
+GRX.US,D,20130430,000000,5.69274,5.70376,5.65874,5.70376,48556.44610998,0
+GRX.US,D,20130501,000000,5.69811,5.70376,5.64198,5.70376,45888.039146959,0
+GRX.US,D,20130502,000000,5.70376,5.70376,5.64763,5.69811,36230.201582438,0
+GRX.US,D,20130503,000000,5.70376,5.83337,5.70376,5.83337,182930.98986522,0
+GRX.US,D,20130506,000000,5.86152,5.86152,5.73193,5.79945,40493.806448236,0
+GRX.US,D,20130507,000000,5.78249,5.86152,5.75434,5.86152,42880.339436291,0
+GRX.US,D,20130508,000000,5.78249,5.844,5.72062,5.83337,76101.797330377,0
+GRX.US,D,20130509,000000,5.8164,5.8164,5.79945,5.81066,29527.864844331,0
+GRX.US,D,20130510,000000,5.80521,5.8164,5.7939,5.7939,21429.729941295,0
+GRX.US,D,20130513,000000,5.80521,5.88356,5.7939,5.88356,50781.162556851,0
+GRX.US,D,20130514,000000,5.85587,6.00682,5.85587,6.00109,57221.460896006,0
+GRX.US,D,20130515,000000,5.95654,6.05788,5.94581,6.05788,52049.595444202,0
+GRX.US,D,20130516,000000,6.02427,6.06364,6.02427,6.06364,35960.855339692,0
+GRX.US,D,20130517,000000,6.04658,6.08021,6.01315,6.08021,38217.935094798,0
+GRX.US,D,20130520,000000,6.103,6.52466,6.103,6.36173,201041.9147457,0
+GRX.US,D,20130521,000000,6.18184,6.24879,6.06364,6.23797,106483.63592109,0
+GRX.US,D,20130522,000000,6.28231,6.29477,6.11929,6.11929,63682.638788863,0
+GRX.US,D,20130523,000000,6.103,6.23175,6.04065,6.20904,136535.57756332,0
+GRX.US,D,20130524,000000,6.14764,6.19802,6.13135,6.18767,57001.181604458,0
+GRX.US,D,20130528,000000,6.18767,6.33893,6.18767,6.31671,165296.11880913,0
+GRX.US,D,20130529,000000,6.32648,6.32648,6.12512,6.23175,62624.045416209,0
+GRX.US,D,20130530,000000,6.24879,6.26518,6.09179,6.12512,178545.23961028,0
+GRX.US,D,20130531,000000,6.07542,6.10933,5.9032,5.92034,193526.31939093,0
+GRX.US,D,20130603,000000,5.86708,5.91737,5.64198,5.67579,175159.61997761,0
+GRX.US,D,20130604,000000,5.73193,5.844,5.67579,5.72637,191200.33710861,0
+GRX.US,D,20130605,000000,5.70951,5.80521,5.67024,5.78825,140761.59923246,0
+GRX.US,D,20130606,000000,5.8164,5.83337,5.70376,5.74323,147200.85359393,0
+GRX.US,D,20130607,000000,5.80521,5.90042,5.73193,5.75434,76536.092047363,0
+GRX.US,D,20130610,000000,5.8164,5.90042,5.8164,5.90042,91986.961786301,0
+GRX.US,D,20130611,000000,5.86708,5.87254,5.8164,5.83882,60051.684400213,0
+GRX.US,D,20130612,000000,5.90128,5.94083,5.81047,5.91784,135897.70719775,0
+GRX.US,D,20130613,000000,5.61746,5.62875,5.56056,5.6119,184799.70992148,0
+GRX.US,D,20130614,000000,5.65165,5.73096,5.63441,5.65712,150819.28025036,0
+GRX.US,D,20130617,000000,5.71967,5.844,5.70271,5.82187,138068.136805,0
+GRX.US,D,20130618,000000,5.85587,5.9122,5.80491,5.844,90237.255186135,0
+GRX.US,D,20130619,000000,5.87867,5.90692,5.73642,5.77043,74419.94927974,0
+GRX.US,D,20130620,000000,5.75357,5.75357,5.59495,5.62875,76081.96175436,0
+GRX.US,D,20130621,000000,5.70271,5.70271,5.44723,5.58929,114181.92737075,0
+GRX.US,D,20130624,000000,5.5097,5.52647,5.36199,5.40184,113964.78001226,0
+GRX.US,D,20130625,000000,5.49811,5.49811,5.396,5.44723,92240.648363771,0
+GRX.US,D,20130626,000000,5.4413,5.56056,5.37923,5.55471,87436.263057109,0
+GRX.US,D,20130627,000000,5.6119,5.64609,5.58364,5.59495,63748.409383022,0
+GRX.US,D,20130628,000000,5.5778,5.61746,5.54926,5.56056,45881.775280849,0
+GRX.US,D,20130701,000000,5.63441,5.70271,5.58929,5.6119,88978.218097948,0
+GRX.US,D,20130702,000000,5.62875,5.67426,5.59495,5.65712,70807.78648942,0
+GRX.US,D,20130703,000000,5.65165,5.65712,5.6004,5.62875,38981.08278258,0
+GRX.US,D,20130705,000000,5.67981,5.69686,5.58929,5.60616,26890.777211861,0
+GRX.US,D,20130708,000000,5.65712,5.70271,5.63441,5.68557,68578.89413181,0
+GRX.US,D,20130709,000000,5.68557,5.69686,5.65165,5.66295,102532.18038313,0
+GRX.US,D,20130710,000000,5.65712,5.77043,5.65165,5.75923,137343.61629156,0
+GRX.US,D,20130711,000000,5.83327,5.969,5.78212,5.83327,132496.42789981,0
+GRX.US,D,20130712,000000,5.81047,5.844,5.74782,5.78778,137766.42725401,0
+GRX.US,D,20130715,000000,5.78778,5.82761,5.74226,5.79341,122765.51189734,0
+GRX.US,D,20130716,000000,5.77608,5.87867,5.77043,5.87867,137078.44595956,0
+GRX.US,D,20130717,000000,5.86708,5.90692,5.75923,5.77608,160098.1539152,0
+GRX.US,D,20130718,000000,5.79341,5.844,5.78778,5.80491,94301.460314086,0
+GRX.US,D,20130719,000000,5.77608,5.77608,5.66295,5.75357,387994.3066538,0
+GRX.US,D,20130722,000000,5.76478,5.78212,5.73096,5.77608,273284.1265744,0
+GRX.US,D,20130723,000000,5.78212,5.81047,5.75923,5.78778,135891.44333164,0
+GRX.US,D,20130724,000000,5.82761,5.82761,5.75357,5.77608,147619.48864564,0
+GRX.US,D,20130725,000000,5.73096,5.79341,5.67426,5.71967,252542.37792756,0
+GRX.US,D,20130726,000000,5.67426,5.73096,5.5778,5.72523,779342.91360968,0
+GRX.US,D,20130729,000000,5.67981,5.75357,5.55471,5.61746,461948.64188598,0
+GRX.US,D,20130730,000000,5.66861,5.66861,5.61746,5.65712,90171.484591975,0
+GRX.US,D,20130731,000000,5.67426,5.79907,5.65165,5.72523,329051.32655512,0
+GRX.US,D,20130801,000000,5.72523,5.81622,5.72523,5.81622,154794.74727508,0
+GRX.US,D,20130802,000000,5.77608,5.81622,5.74226,5.81622,42402.197656533,0
+GRX.US,D,20130805,000000,5.81622,5.94705,5.81622,5.86152,104643.10326232,0
+GRX.US,D,20130806,000000,5.82187,5.83882,5.74226,5.79341,51033.805156635,0
+GRX.US,D,20130807,000000,5.75923,5.81622,5.74226,5.81622,48592.985328958,0
+GRX.US,D,20130808,000000,5.87302,5.87302,5.79341,5.86708,60458.835697388,0
+GRX.US,D,20130809,000000,5.81047,5.87302,5.79341,5.81622,58977.431362283,0
+GRX.US,D,20130812,000000,5.75923,5.81047,5.74226,5.74226,64368.53212795,0
+GRX.US,D,20130813,000000,5.74226,5.86152,5.73096,5.83327,67935.803877811,0
+GRX.US,D,20130814,000000,5.78778,5.844,5.78778,5.81622,37491.326625995,0
+GRX.US,D,20130815,000000,5.75923,5.81047,5.70271,5.81047,70528.000469824,0
+GRX.US,D,20130816,000000,5.75923,5.79341,5.66295,5.71401,58636.050659267,0
+GRX.US,D,20130819,000000,5.72523,5.73642,5.56056,5.59495,101519.52202861,0
+GRX.US,D,20130820,000000,5.58364,5.67426,5.58364,5.62339,32009.399801727,0
+GRX.US,D,20130821,000000,5.58929,5.65165,5.58364,5.61746,49910.485167508,0
+GRX.US,D,20130822,000000,5.62875,5.67426,5.58929,5.67426,33270.524845283,0
+GRX.US,D,20130823,000000,5.66295,5.73096,5.64609,5.70271,23698.293450938,0
+GRX.US,D,20130826,000000,5.69122,5.73096,5.65712,5.66861,28424.38043122,0
+GRX.US,D,20130827,000000,5.65712,5.66861,5.5322,5.64609,33039.805776883,0
+GRX.US,D,20130828,000000,5.67426,5.67426,5.56056,5.62875,60489.111050255,0
+GRX.US,D,20130829,000000,5.67426,5.70836,5.61746,5.61746,31105.315126461,0
+GRX.US,D,20130830,000000,5.59495,5.66295,5.5665,5.62875,42228.897360812,0
+GRX.US,D,20130903,000000,5.63978,5.64552,5.57665,5.59399,30839.100816771,0
+GRX.US,D,20130904,000000,5.57665,5.59973,5.53642,5.5709,43561.012886953,0
+GRX.US,D,20130905,000000,5.58825,5.61659,5.55366,5.61104,45890.127102328,0
+GRX.US,D,20130906,000000,5.61659,5.61659,5.5709,5.61104,25656.795588117,0
+GRX.US,D,20130909,000000,5.6119,5.62875,5.58929,5.62339,147135.08299978,0
+GRX.US,D,20130910,000000,5.62808,5.71985,5.58825,5.68547,80613.86888522,0
+GRX.US,D,20130911,000000,5.69686,5.70271,5.58364,5.69122,121016.84927486,0
+GRX.US,D,20130912,000000,5.66258,5.7256,5.66258,5.68547,32324.681062616,0
+GRX.US,D,20130913,000000,5.67417,5.71985,5.63384,5.7142,54192.881631638,0
+GRX.US,D,20130916,000000,5.75415,5.78872,5.70281,5.73126,98050.384181148,0
+GRX.US,D,20130917,000000,5.74284,5.79448,5.69696,5.78872,67290.625668442,0
+GRX.US,D,20130918,000000,5.81152,5.91459,5.74859,5.91459,99718.660521879,0
+GRX.US,D,20130919,000000,5.89217,5.89217,5.80568,5.89217,38426.730631811,0
+GRX.US,D,20130920,000000,5.86325,5.9032,5.737,5.78279,40696.33811914,0
+GRX.US,D,20130923,000000,5.80568,5.80568,5.7256,5.77685,30614.645614483,0
+GRX.US,D,20130924,000000,5.80568,5.81727,5.67963,5.68547,160775.69543281,0
+GRX.US,D,20130925,000000,5.69696,5.71985,5.62808,5.63978,39734.834671195,0
+GRX.US,D,20130926,000000,5.61659,5.7142,5.61659,5.66841,37812.871752994,0
+GRX.US,D,20130927,000000,5.59973,5.69122,5.59973,5.69122,34727.917693632,0
+GRX.US,D,20130930,000000,5.63978,5.87493,5.5823,5.87493,23529.169065957,0
+GRX.US,D,20131001,000000,5.70846,5.74859,5.66258,5.74284,43227.984005417,0
+GRX.US,D,20131002,000000,5.67963,5.73126,5.64552,5.65673,72405.072347567,0
+GRX.US,D,20131003,000000,5.67417,5.67417,5.5709,5.57665,57634.876059291,0
+GRX.US,D,20131004,000000,5.58825,5.63384,5.5594,5.61659,53713.695874194,0
+GRX.US,D,20131007,000000,5.59399,5.59399,5.53067,5.54801,94146.951616696,0
+GRX.US,D,20131008,000000,5.51937,5.54801,5.47905,5.51937,56217.154362976,0
+GRX.US,D,20131009,000000,5.55366,5.55366,5.50204,5.53067,56987.609894552,0
+GRX.US,D,20131010,000000,5.55366,5.66841,5.53642,5.61659,53721.003717988,0
+GRX.US,D,20131011,000000,5.65137,5.67417,5.62244,5.66841,23249.383046361,0
+GRX.US,D,20131014,000000,5.55366,5.69122,5.54801,5.69122,26984.735203517,0
+GRX.US,D,20131015,000000,5.65673,5.69122,5.63978,5.65673,25838.447705318,0
+GRX.US,D,20131016,000000,5.69696,5.71985,5.65673,5.70846,51359.526194376,0
+GRX.US,D,20131017,000000,5.74284,5.80012,5.73126,5.80012,38972.730961099,0
+GRX.US,D,20131018,000000,5.78279,5.84601,5.77685,5.83442,80300.675579701,0
+GRX.US,D,20131021,000000,5.84601,5.8688,5.78279,5.84035,29456.874361747,0
+GRX.US,D,20131022,000000,5.81152,5.87493,5.80012,5.83442,34235.160226282,0
+GRX.US,D,20131023,000000,5.84035,5.85147,5.80568,5.83442,39670.108054721,0
+GRX.US,D,20131024,000000,5.82312,5.88614,5.82312,5.87493,63432.084144448,0
+GRX.US,D,20131025,000000,5.9032,5.9032,5.85147,5.9032,37538.305621822,0
+GRX.US,D,20131028,000000,5.9032,5.90866,5.86325,5.89764,22333.81461656,0
+GRX.US,D,20131029,000000,5.88068,5.92589,5.88068,5.92589,40195.228830308,0
+GRX.US,D,20131030,000000,5.88068,5.94361,5.88068,5.93212,71579.285998682,0
+GRX.US,D,20131031,000000,5.92034,5.98902,5.88068,5.98902,36817.961019128,0
+GRX.US,D,20131101,000000,5.97743,5.97743,5.89764,5.95463,71281.75235844,0
+GRX.US,D,20131104,000000,5.95999,5.95999,5.93212,5.94926,36411.853699639,0
+GRX.US,D,20131105,000000,5.93212,6.01191,5.93212,5.95999,84193.668367303,0
+GRX.US,D,20131106,000000,6.01191,6.01191,5.94926,5.97743,15852.801147687,0
+GRX.US,D,20131107,000000,6.00012,6.00012,5.93212,5.93212,56320.508153796,0
+GRX.US,D,20131108,000000,5.89764,5.94926,5.89764,5.94361,52226.027672978,0
+GRX.US,D,20131111,000000,5.94361,6.00608,5.93212,5.93212,45039.285289003,0
+GRX.US,D,20131112,000000,5.92589,5.94361,5.92589,5.94361,41740.315804202,0
+GRX.US,D,20131113,000000,5.89217,6.01814,5.88068,6.01191,37179.17729816,0
+GRX.US,D,20131114,000000,5.97743,6.01191,5.95463,5.95463,39647.14054565,0
+GRX.US,D,20131115,000000,5.97188,6.00608,5.95463,5.98902,33202.666295754,0
+GRX.US,D,20131118,000000,5.97743,6.00012,5.94926,5.94926,47934.235409683,0
+GRX.US,D,20131119,000000,5.94926,5.9665,5.93212,5.95999,28144.594411623,0
+GRX.US,D,20131120,000000,5.98902,5.98902,5.93212,5.94361,23021.795911017,0
+GRX.US,D,20131121,000000,5.94926,5.97188,5.94926,5.9665,67145.512770218,0
+GRX.US,D,20131122,000000,5.97188,6.06977,5.97188,6.04065,98933.589302712,0
+GRX.US,D,20131125,000000,6.04065,6.23587,6.01814,6.08107,59533.871468421,0
+GRX.US,D,20131126,000000,6.05788,6.17207,6.04658,6.04658,31903.958055536,0
+GRX.US,D,20131127,000000,6.1326,6.1326,6.04658,6.09246,62585.418241862,0
+GRX.US,D,20131129,000000,6.13854,6.16679,6.10933,6.1326,9324.8086829857,0
+GRX.US,D,20131202,000000,6.1553,6.1553,6.04658,6.04658,33576.410307007,0
+GRX.US,D,20131203,000000,6.01814,6.0873,5.93797,5.99467,70729.488163041,0
+GRX.US,D,20131204,000000,6.02934,6.05291,5.98902,6.02934,85771.118649433,0
+GRX.US,D,20131205,000000,5.99467,6.04065,5.99467,6.01191,28078.823817464,0
+GRX.US,D,20131206,000000,6.07542,6.09246,6.01191,6.04065,52148.773324284,0
+GRX.US,D,20131209,000000,6.07542,6.1553,6.07542,6.08107,66564.017199638,0
+GRX.US,D,20131210,000000,6.09784,6.12696,6.09784,6.12053,84649.886615675,0
+GRX.US,D,20131211,000000,6.37083,6.37083,6.06048,6.07235,367019.75098319,0
+GRX.US,D,20131212,000000,6.04189,6.103,5.97523,5.99965,131898.22868627,0
+GRX.US,D,20131213,000000,5.98174,6.06048,5.98174,5.99352,43896.129723858,0
+GRX.US,D,20131216,000000,6.06048,6.12696,5.969,5.969,99169.528259537,0
+GRX.US,D,20131217,000000,6.01747,6.01747,5.92666,5.9508,60852.415284657,0
+GRX.US,D,20131218,000000,5.95654,6.12696,5.94504,6.12696,115841.85188999,0
+GRX.US,D,20131219,000000,6.19467,6.24305,6.11489,6.23654,97074.265045614,0
+GRX.US,D,20131220,000000,6.29152,6.3647,6.26661,6.3647,167966.61372752,0
+GRX.US,D,20131223,000000,6.3396,6.6374,6.22418,6.46776,183314.12967564,0
+GRX.US,D,20131224,000000,6.50982,6.50982,6.42514,6.4373,58187.14025469,0
+GRX.US,D,20131226,000000,6.47457,6.47457,6.29152,6.44276,105389.54730714,0
+GRX.US,D,20131227,000000,6.47457,6.47457,6.3463,6.44276,51680.02734369,0
+GRX.US,D,20131230,000000,6.44276,6.44276,6.3396,6.37705,37571.712907744,0
+GRX.US,D,20131231,000000,6.39439,6.39439,6.31,6.31,42242.469070718,0
+GRX.US,D,20140102,000000,6.31,6.32168,6.23011,6.23011,41217.282983985,0
+GRX.US,D,20140103,000000,6.23011,6.27293,6.23011,6.27293,43247.819581433,0
+GRX.US,D,20140106,000000,6.19994,6.26143,6.19994,6.22418,56190.010943164,0
+GRX.US,D,20140107,000000,6.26143,6.26143,6.22418,6.24305,30915.311187781,0
+GRX.US,D,20140108,000000,6.26143,6.27293,6.24879,6.27293,46704.429696678,0
+GRX.US,D,20140109,000000,6.27293,6.35809,6.26661,6.31,88713.047765942,0
+GRX.US,D,20140110,000000,6.2849,6.37705,6.2849,6.37705,50870.944637766,0
+GRX.US,D,20140113,000000,6.3396,6.45512,6.30359,6.43108,65791.473712691,0
+GRX.US,D,20140114,000000,6.39439,6.50982,6.39439,6.47457,62770.202292118,0
+GRX.US,D,20140115,000000,6.46776,6.50982,6.41968,6.44889,71045.813401615,0
+GRX.US,D,20140116,000000,6.44889,6.55837,6.44276,6.47457,104631.61950779,0
+GRX.US,D,20140117,000000,6.50982,6.54057,6.46163,6.46776,41981.474649451,0
+GRX.US,D,20140121,000000,6.44276,6.47983,6.37705,6.38769,87562.584357002,0
+GRX.US,D,20140122,000000,6.38155,6.41968,6.35224,6.40704,92511.038584202,0
+GRX.US,D,20140123,000000,6.37705,6.43108,6.35224,6.38155,55401.80779094,0
+GRX.US,D,20140124,000000,6.3396,6.3647,6.26143,6.31594,69098.795018971,0
+GRX.US,D,20140127,000000,6.41968,6.41968,6.18817,6.18817,93923.540392093,0
+GRX.US,D,20140128,000000,6.18817,6.30359,6.17044,6.17044,56011.490759018,0
+GRX.US,D,20140129,000000,6.19467,6.2849,6.15779,6.15779,50387.582969582,0
+GRX.US,D,20140130,000000,6.24305,6.27293,6.17044,6.17044,85389.0228167,0
+GRX.US,D,20140131,000000,6.13988,6.17044,6.09678,6.15731,43585.024373709,0
+GRX.US,D,20140203,000000,6.15157,6.15157,5.969,5.97523,69248.083827935,0
+GRX.US,D,20140204,000000,5.99352,6.07877,5.98174,6.01124,60149.818302609,0
+GRX.US,D,20140205,000000,6.01124,6.01747,5.98738,5.99352,48243.252804461,0
+GRX.US,D,20140206,000000,6.06048,6.06048,6.01124,6.03634,14269.086999445,0
+GRX.US,D,20140207,000000,6.06602,6.12696,6.06048,6.09045,48567.929864517,0
+GRX.US,D,20140210,000000,6.05415,6.15779,6.05415,6.10856,64166.000457048,0
+GRX.US,D,20140211,000000,6.10856,6.21842,6.09678,6.19994,65612.953528546,0
+GRX.US,D,20140212,000000,6.16364,6.18817,6.14563,6.14563,59314.636154558,0
+GRX.US,D,20140213,000000,6.13988,6.17533,6.10856,6.13988,98936.721235767,0
+GRX.US,D,20140214,000000,6.18184,6.22418,6.18184,6.21191,65404.157991533,0
+GRX.US,D,20140218,000000,6.18817,6.21842,6.16364,6.16364,47774.506823868,0
+GRX.US,D,20140219,000000,6.14563,6.24305,6.14563,6.21191,54844.323707117,0
+GRX.US,D,20140220,000000,6.23011,6.24879,6.21842,6.22418,44067.342064208,0
+GRX.US,D,20140221,000000,6.24305,6.29822,6.17533,6.19994,49029.368001315,0
+GRX.US,D,20140224,000000,6.20588,6.27896,6.20588,6.23011,85758.590917213,0
+GRX.US,D,20140225,000000,6.26143,6.2849,6.19467,6.23011,122597.43149004,0
+GRX.US,D,20140226,000000,6.21191,6.26143,6.20588,6.23654,98535.833804703,0
+GRX.US,D,20140227,000000,6.24879,6.3463,6.24879,6.31594,80072.044466673,0
+GRX.US,D,20140228,000000,6.29822,6.37035,6.29822,6.35224,62280.576757823,0
+GRX.US,D,20140303,000000,6.32168,6.41297,6.29152,6.3647,81029.372003875,0
+GRX.US,D,20140304,000000,6.40704,6.50369,6.401,6.47983,90757.156073296,0
+GRX.US,D,20140305,000000,6.44889,6.50982,6.44276,6.50369,47284.881289574,0
+GRX.US,D,20140306,000000,6.52954,6.57045,6.47983,6.50982,154210.11977144,0
+GRX.US,D,20140307,000000,6.47983,6.50982,6.38769,6.47983,82751.93518423,0
+GRX.US,D,20140310,000000,6.52256,6.59506,6.48606,6.5899,91240.51774148,0
+GRX.US,D,20140311,000000,6.56432,6.6194,6.50369,6.53519,108427.52237068,0
+GRX.US,D,20140312,000000,6.47983,6.51565,6.41968,6.46776,55737.968605531,0
+GRX.US,D,20140313,000000,6.54124,6.54124,6.35081,6.37562,108458.84170123,0
+GRX.US,D,20140314,000000,6.33826,6.37562,6.30799,6.33175,68839.888553076,0
+GRX.US,D,20140317,000000,6.38692,6.43031,6.36345,6.37562,65583.722153363,0
+GRX.US,D,20140318,000000,6.36345,6.4122,6.35684,6.39381,95996.880074629,0
+GRX.US,D,20140319,000000,6.4122,6.44889,6.35081,6.35684,133242.87194463,0
+GRX.US,D,20140320,000000,6.36345,6.4192,6.34496,6.40627,56088.745107712,0
+GRX.US,D,20140321,000000,6.40024,6.44276,6.37562,6.39381,74353.134707896,0
+GRX.US,D,20140324,000000,6.44276,6.46776,6.2828,6.33175,96424.910925504,0
+GRX.US,D,20140325,000000,6.38088,6.43644,6.33826,6.38088,80353.91844164,0
+GRX.US,D,20140326,000000,6.38692,6.40627,6.36977,6.37562,19194.573717574,0
+GRX.US,D,20140327,000000,6.36345,6.38692,6.30215,6.30215,37740.837292724,0
+GRX.US,D,20140328,000000,6.31403,6.35684,6.30799,6.31403,45355.610527577,0
+GRX.US,D,20140331,000000,6.37562,6.39381,6.35081,6.35684,31978.080471175,0
+GRX.US,D,20140401,000000,6.38692,6.43644,6.35081,6.4192,60922.361789556,0
+GRX.US,D,20140402,000000,6.45512,6.45512,6.4192,6.43644,19190.397806835,0
+GRX.US,D,20140403,000000,6.46776,6.46776,6.4122,6.44276,38758.715535661,0
+GRX.US,D,20140404,000000,6.45512,6.46163,6.37562,6.40024,58239.339138943,0
+GRX.US,D,20140407,000000,6.33826,6.40627,6.28969,6.30215,67670.633545805,0
+GRX.US,D,20140408,000000,6.30799,6.31403,6.24697,6.30215,31404.936722075,0
+GRX.US,D,20140409,000000,6.33175,6.43031,6.30799,6.4192,33593.113949968,0
+GRX.US,D,20140410,000000,6.39381,6.40627,6.27619,6.29621,220341.93020946,0
+GRX.US,D,20140411,000000,6.27034,6.30215,6.19142,6.24697,131815.75444915,0
+GRX.US,D,20140414,000000,6.29621,6.35081,6.17849,6.23404,141146.82699824,0
+GRX.US,D,20140415,000000,6.22177,6.22177,6.13577,6.17207,100952.64214562,0
+GRX.US,D,20140416,000000,6.18499,6.24697,6.17207,6.19678,57454.267919775,0
+GRX.US,D,20140417,000000,6.19678,6.27034,6.19678,6.24036,37542.481532562,0
+GRX.US,D,20140421,000000,6.23404,6.28969,6.22763,6.2828,109656.284106,0
+GRX.US,D,20140422,000000,6.2828,6.35684,6.2828,6.34496,47190.923297918,0
+GRX.US,D,20140423,000000,6.35684,6.35684,6.30215,6.31977,77300.28371283,0
+GRX.US,D,20140424,000000,6.33175,6.33175,6.30215,6.31403,61508.033270876,0
+GRX.US,D,20140425,000000,6.30215,6.30215,6.27619,6.2828,9360.3039242778,0
+GRX.US,D,20140428,000000,6.30215,6.31977,6.2646,6.30215,36878.511724863,0
+GRX.US,D,20140429,000000,6.31977,6.36977,6.31977,6.34496,14136.501833442,0
+GRX.US,D,20140430,000000,6.31403,6.38692,6.30799,6.36977,39183.614453482,0
+GRX.US,D,20140501,000000,6.36977,6.38088,6.33826,6.35081,34044.112309915,0
+GRX.US,D,20140502,000000,6.33826,6.37562,6.32504,6.32504,16169.12638626,0
+GRX.US,D,20140505,000000,6.33826,6.34496,6.31403,6.31403,32721.39258294,0
+GRX.US,D,20140506,000000,6.30215,6.33175,6.29621,6.31977,37435.995808686,0
+GRX.US,D,20140507,000000,6.32504,6.34496,6.29621,6.31977,43409.636122618,0
+GRX.US,D,20140508,000000,6.28969,6.34496,6.2828,6.29621,58951.331920156,0
+GRX.US,D,20140509,000000,6.30799,6.30799,6.25885,6.2646,41189.095586488,0
+GRX.US,D,20140512,000000,6.27034,6.35081,6.27034,6.35081,45128.023392233,0
+GRX.US,D,20140513,000000,6.32504,6.36345,6.31977,6.35081,38591.679106051,0
+GRX.US,D,20140514,000000,6.35081,6.36345,6.32504,6.32504,64129.46123807,0
+GRX.US,D,20140515,000000,6.30799,6.31403,6.2033,6.22177,106496.16365331,0
+GRX.US,D,20140516,000000,6.20904,6.2646,6.20904,6.24697,101100.8869769,0
+GRX.US,D,20140519,000000,6.27034,6.31403,6.25224,6.2828,57105.579372964,0
+GRX.US,D,20140520,000000,6.30215,6.30799,6.2646,6.27619,80494.855429122,0
+GRX.US,D,20140521,000000,6.32504,6.33175,6.30215,6.33175,132640.49682035,0
+GRX.US,D,20140522,000000,6.35081,6.39381,6.33826,6.38088,61143.685058788,0
+GRX.US,D,20140523,000000,6.39381,6.42447,6.38692,6.4122,236542.37592628,0
+GRX.US,D,20140527,000000,6.43644,6.49823,6.37562,6.49209,377381.22950743,0
+GRX.US,D,20140528,000000,6.49209,6.53013,6.47983,6.51049,380186.3975472,0
+GRX.US,D,20140529,000000,6.50369,6.55886,6.49823,6.5533,184528.27572337,0
+GRX.US,D,20140530,000000,6.13577,6.27619,6.12944,6.25885,731332.46782899,0
+GRX.US,D,20140602,000000,6.25885,6.2646,6.22763,6.25224,103715.0071003,0
+GRX.US,D,20140603,000000,6.23404,6.31403,6.21517,6.2646,158143.82768877,0
+GRX.US,D,20140604,000000,6.2828,6.28969,6.24697,6.28969,108386.80724096,0
+GRX.US,D,20140605,000000,6.27619,6.32504,6.27619,6.31977,119854.90211138,0
+GRX.US,D,20140606,000000,6.30799,6.47983,6.30799,6.35684,125244.95889936,0
+GRX.US,D,20140609,000000,6.38088,6.38692,6.33175,6.33175,47712.912140449,0
+GRX.US,D,20140610,000000,6.36345,6.36977,6.27034,6.36345,239107.42909848,0
+GRX.US,D,20140611,000000,6.36977,6.36977,6.32504,6.34496,206665.82253514,0
+GRX.US,D,20140612,000000,6.36977,6.36977,6.30138,6.32504,100888.95950684,0
+GRX.US,D,20140613,000000,6.35081,6.35081,6.24563,6.34496,95749.457363269,0
+GRX.US,D,20140616,000000,6.36345,6.36345,6.27561,6.30722,100468.23649976,0
+GRX.US,D,20140617,000000,6.25741,6.36977,6.25741,6.34496,139040.08002978,0
+GRX.US,D,20140618,000000,6.32504,6.41968,6.32504,6.37648,83326.122911015,0
+GRX.US,D,20140619,000000,6.38155,6.401,6.32504,6.35081,57386.409370246,0
+GRX.US,D,20140620,000000,6.36977,6.38155,6.33175,6.38155,51321.942997714,0
+GRX.US,D,20140623,000000,6.40704,6.46221,6.37648,6.46221,99858.553531679,0
+GRX.US,D,20140624,000000,6.4941,6.4941,6.38769,6.41968,107503.6021194,0
+GRX.US,D,20140625,000000,6.43807,6.52534,6.43807,6.51269,528365.45823204,0
+GRX.US,D,20140626,000000,6.5059,6.68712,6.4691,6.68712,137169.27201816,0
+GRX.US,D,20140627,000000,6.64363,6.69918,6.5059,6.54918,281273.68779819,0
+GRX.US,D,20140630,000000,6.62427,6.62427,6.41968,6.41968,154760.29601147,0
+GRX.US,D,20140701,000000,6.43184,6.64363,6.43184,6.61786,158908.01935423,0
+GRX.US,D,20140702,000000,6.61183,6.62427,6.53759,6.62427,90190.276190306,0
+GRX.US,D,20140703,000000,6.54918,6.63683,6.54918,6.61183,85887.000172476,0
+GRX.US,D,20140707,000000,6.56795,6.56795,6.45626,6.4875,252740.73368772,0
+GRX.US,D,20140708,000000,6.5059,6.51269,6.44362,6.45023,228790.84161468,0
+GRX.US,D,20140709,000000,6.4691,6.4691,6.38769,6.42562,229439.15175711,0
+GRX.US,D,20140710,000000,6.38769,6.41297,6.35081,6.41297,121608.78462229,0
+GRX.US,D,20140711,000000,6.39439,6.39439,6.31977,6.37648,237444.37264618,0
+GRX.US,D,20140714,000000,6.40704,6.43184,6.33826,6.41968,244426.49540388,0
+GRX.US,D,20140715,000000,6.43807,6.45626,6.39439,6.401,177735.11292666,0
+GRX.US,D,20140716,000000,6.41297,6.48137,6.31316,6.33826,436569.5443621,0
+GRX.US,D,20140717,000000,6.22025,6.2327,6.12053,6.22025,876544.54393288,0
+GRX.US,D,20140718,000000,6.22025,6.26977,6.22025,6.25741,216715.15173156,0
+GRX.US,D,20140721,000000,6.23922,6.28231,6.21373,6.26977,397326.42318056,0
+GRX.US,D,20140722,000000,6.25109,6.26977,6.24563,6.26383,206738.90097309,0
+GRX.US,D,20140723,000000,6.25741,6.27561,6.25741,6.26977,269825.42850379,0
+GRX.US,D,20140724,000000,6.28231,6.28231,6.24563,6.24563,85159.347725986,0
+GRX.US,D,20140725,000000,6.25741,6.25741,6.18298,6.19621,98008.625073746,0
+GRX.US,D,20140728,000000,6.21373,6.22025,6.18941,6.20147,98364.621464352,0
+GRX.US,D,20140729,000000,6.21373,6.21373,6.18298,6.18298,113963.73603457,0
+GRX.US,D,20140730,000000,6.19621,6.21373,6.18298,6.18941,109299.24373771,0
+GRX.US,D,20140731,000000,6.17072,6.17667,6.09563,6.09563,134928.89590601,0
+GRX.US,D,20140801,000000,6.10809,6.15157,6.05846,6.13988,134416.30286264,0
+GRX.US,D,20140804,000000,6.17667,6.18941,6.14563,6.18941,49371.792682015,0
+GRX.US,D,20140805,000000,6.18941,6.18941,6.10204,6.13988,96627.442596407,0
+GRX.US,D,20140806,000000,6.09563,6.16441,6.09563,6.14563,33469.924583131,0
+GRX.US,D,20140807,000000,6.14563,6.17667,6.10204,6.10809,39475.9282053,0
+GRX.US,D,20140808,000000,6.10204,6.16441,6.10204,6.15779,42842.756239628,0
+GRX.US,D,20140811,000000,6.21373,6.21373,6.15779,6.15779,31533.345977338,0
+GRX.US,D,20140812,000000,6.15779,6.17667,6.14563,6.16441,66526.434002976,0
+GRX.US,D,20140813,000000,6.16441,6.21373,6.16441,6.21373,51496.287271119,0
+GRX.US,D,20140814,000000,6.22609,6.28231,6.21373,6.22025,131872.12924415,0
+GRX.US,D,20140815,000000,6.23922,6.23922,6.20147,6.22025,61544.572489854,0
+GRX.US,D,20140818,000000,6.22609,6.27561,6.22609,6.26977,74882.431394222,0
+GRX.US,D,20140819,000000,6.28874,6.28874,6.26977,6.28231,68601.861640882,0
+GRX.US,D,20140820,000000,6.26977,6.30138,6.26383,6.28874,35685.245230836,0
+GRX.US,D,20140821,000000,6.31977,6.33826,6.30138,6.30138,43251.995492174,0
+GRX.US,D,20140822,000000,6.28231,6.30722,6.2327,6.2327,151932.16046264,0
+GRX.US,D,20140825,000000,6.25109,6.30138,6.25109,6.25741,107818.88338029,0
+GRX.US,D,20140826,000000,6.28874,6.29554,6.26383,6.28231,101921.45343736,0
+GRX.US,D,20140827,000000,6.28231,6.32504,6.28231,6.31316,119945.72816997,0
+GRX.US,D,20140828,000000,6.28231,6.30722,6.28231,6.30722,29224.067337977,0
+GRX.US,D,20140829,000000,6.30138,6.33175,6.30138,6.32504,38307.717175713,0
+GRX.US,D,20140902,000000,6.31316,6.35081,6.30722,6.33175,91484.808519784,0
+GRX.US,D,20140903,000000,6.34496,6.36977,6.33826,6.34496,84446.310967088,0
+GRX.US,D,20140904,000000,6.36977,6.37648,6.32504,6.35081,77777.381514903,0
+GRX.US,D,20140905,000000,6.33826,6.401,6.33826,6.38769,108739.67169851,0
+GRX.US,D,20140908,000000,6.40704,6.41297,6.37648,6.38769,87065.650978911,0
+GRX.US,D,20140909,000000,6.41297,6.41297,6.36345,6.38155,129930.33074993,0
+GRX.US,D,20140910,000000,6.37648,6.37648,6.20147,6.36977,90375.060240562,0
+GRX.US,D,20140911,000000,6.36345,6.39439,6.35684,6.38155,77086.268287391,0
+GRX.US,D,20140912,000000,6.43864,6.43864,6.34419,6.36345,310403.7971445,0
+GRX.US,D,20140915,000000,6.38769,6.39439,6.32447,6.33098,65773.726092045,0
+GRX.US,D,20140916,000000,6.31259,6.42619,6.31259,6.42006,40815.351575236,0
+GRX.US,D,20140917,000000,6.43242,6.43242,6.36977,6.37648,92087.183644066,0
+GRX.US,D,20140918,000000,6.39439,6.42006,6.38769,6.41374,96713.048766583,0
+GRX.US,D,20140919,000000,6.38769,6.43864,6.37648,6.38769,56694.252165049,0
+GRX.US,D,20140922,000000,6.36345,6.40704,6.33749,6.35684,39293.232110413,0
+GRX.US,D,20140923,000000,6.36345,6.36345,6.29994,6.31259,61586.331597257,0
+GRX.US,D,20140924,000000,6.31929,6.38155,6.31259,6.35684,90505.557451195,0
+GRX.US,D,20140925,000000,6.32447,6.34419,6.26268,6.31929,84555.928624019,0
+GRX.US,D,20140926,000000,6.31259,6.38769,6.2939,6.38155,84376.364462189,0
+GRX.US,D,20140929,000000,6.34419,6.34419,6.28088,6.28088,39601.205527507,0
+GRX.US,D,20140930,000000,6.2939,6.2939,6.20588,6.23721,128492.77347759,0
+GRX.US,D,20141001,000000,6.23059,6.23059,6.11134,6.14304,119995.83909886,0
+GRX.US,D,20141002,000000,6.13001,6.19305,6.10491,6.14889,76902.52821482,0
+GRX.US,D,20141003,000000,6.1805,6.31929,6.1805,6.31929,67728.052318484,0
+GRX.US,D,20141006,000000,6.35081,6.35081,6.22418,6.23059,38500.853047451,0
+GRX.US,D,20141007,000000,6.22418,6.22418,6.13001,6.13624,197789.92425672,0
+GRX.US,D,20141008,000000,6.13624,6.24391,6.06689,6.19927,156064.22414012,0
+GRX.US,D,20141009,000000,6.20588,6.22418,6.11795,6.13001,44392.019124264,0
+GRX.US,D,20141010,000000,6.12388,6.14889,6.04189,6.07332,51666.455633784,0
+GRX.US,D,20141013,000000,6.07332,6.07332,5.92245,5.92245,99645.582083925,0
+GRX.US,D,20141014,000000,5.94132,5.94755,5.84084,5.84084,94984.221720117,0
+GRX.US,D,20141015,000000,5.79649,5.8281,5.57636,5.76488,115144.47479638,0
+GRX.US,D,20141016,000000,5.75271,5.9916,5.70846,5.9916,91813.66149058,0
+GRX.US,D,20141017,000000,5.94755,6.05482,5.9098,5.9665,82690.340500811,0
+GRX.US,D,20141020,000000,5.9665,5.99811,5.93509,5.9665,152375.85097878,0
+GRX.US,D,20141021,000000,6.02321,6.10491,5.99811,6.09246,145914.67308593,0
+GRX.US,D,20141022,000000,6.13624,6.19927,6.13624,6.18691,45678.199632261,0
+GRX.US,D,20141023,000000,6.21842,6.27446,6.19927,6.21191,32167.040432172,0
+GRX.US,D,20141024,000000,6.23059,6.2939,6.19305,6.19927,41512.728668858,0
+GRX.US,D,20141027,000000,6.16153,6.24955,6.16153,6.21842,25654.707632746,0
+GRX.US,D,20141028,000000,6.26268,6.35684,6.26268,6.35684,171343.8815387,0
+GRX.US,D,20141029,000000,6.39439,6.42619,6.35684,6.38769,101301.33069244,0
+GRX.US,D,20141030,000000,6.38155,6.39439,6.33098,6.36977,96431.174791615,0
+GRX.US,D,20141031,000000,6.40704,6.49545,6.40704,6.48874,113860.38224375,0
+GRX.US,D,20141103,000000,6.51354,6.55177,6.47725,6.55177,248352.8954774,0
+GRX.US,D,20141104,000000,6.54593,6.5579,6.49545,6.49545,186541.06470017,0
+GRX.US,D,20141105,000000,6.55177,6.5579,6.48874,6.52744,57348.826173584,0
+GRX.US,D,20141106,000000,6.54593,6.54593,6.49545,6.50101,75861.682462812,0
+GRX.US,D,20141107,000000,6.52744,6.54593,6.49545,6.51354,82561.931245548,0
+GRX.US,D,20141110,000000,6.54593,6.54593,6.52045,6.54593,60846.151418546,0
+GRX.US,D,20141111,000000,6.52744,6.54593,6.48874,6.52045,32730.788382106,0
+GRX.US,D,20141112,000000,6.51354,6.58386,6.50101,6.57744,49307.066065541,0
+GRX.US,D,20141113,000000,6.57744,6.58386,6.51354,6.55177,28358.60983706,0
+GRX.US,D,20141114,000000,6.52744,6.54593,6.48874,6.50704,45270.004357402,0
+GRX.US,D,20141117,000000,6.52744,6.54593,6.48251,6.49545,52568.452353679,0
+GRX.US,D,20141118,000000,6.52744,6.5579,6.50704,6.50704,91729.09929809,0
+GRX.US,D,20141119,000000,6.50704,6.57045,6.50704,6.57045,105773.73109524,0
+GRX.US,D,20141120,000000,6.56373,6.60129,6.54593,6.59066,90580.723844521,0
+GRX.US,D,20141121,000000,6.60781,6.61489,6.5398,6.54593,183444.62688627,0
+GRX.US,D,20141124,000000,6.59602,6.61489,6.5579,6.60129,141893.27104307,0
+GRX.US,D,20141125,000000,6.60129,6.64689,6.57045,6.59602,114833.36944622,0
+GRX.US,D,20141126,000000,6.61489,6.64056,6.59066,6.60129,104088.75111155,0
+GRX.US,D,20141128,000000,6.59602,6.63338,6.59066,6.60129,110281.62673935,0
+GRX.US,D,20141201,000000,6.60781,6.60781,6.55177,6.59066,67318.813065939,0
+GRX.US,D,20141202,000000,6.60781,6.68501,6.60781,6.6646,56869.64041614,0
+GRX.US,D,20141203,000000,6.69057,6.74153,6.68501,6.73559,134251.35438841,0
+GRX.US,D,20141204,000000,6.75312,6.75312,6.68501,6.7033,38910.092299995,0
+GRX.US,D,20141205,000000,6.72159,6.74153,6.69689,6.7033,62895.479614325,0
+GRX.US,D,20141208,000000,6.7081,6.72869,6.6646,6.6716,74580.721843239,0
+GRX.US,D,20141209,000000,6.63338,6.6716,6.58386,6.6716,69526.825869848,0
+GRX.US,D,20141210,000000,6.60617,6.7491,6.60071,6.63261,233470.99357682,0
+GRX.US,D,20141211,000000,6.69774,6.73626,6.6194,6.62628,107121.50628666,0
+GRX.US,D,20141212,000000,6.63261,6.64622,6.58836,6.58836,47328.728352347,0
+GRX.US,D,20141215,000000,6.58146,6.58146,6.45819,6.50982,75943.112722246,0
+GRX.US,D,20141216,000000,6.48472,6.58146,6.47188,6.47188,87909.184948443,0
+GRX.US,D,20141217,000000,6.50982,6.58836,6.47859,6.54248,87279.666404349,0
+GRX.US,D,20141218,000000,6.65771,6.74324,6.61327,6.74324,81012.668360914,0
+GRX.US,D,20141219,000000,6.76001,6.7672,6.6646,6.69057,269618.72092214,0
+GRX.US,D,20141222,000000,6.71614,6.76001,6.64622,6.75542,111527.09211764,0
+GRX.US,D,20141223,000000,6.74324,6.77448,6.72313,6.76001,92563.237468455,0
+GRX.US,D,20141224,000000,6.77448,6.83224,6.7672,6.82591,29784.683354857,0
+GRX.US,D,20141226,000000,6.85369,6.85369,6.79469,6.83224,72129.46223871,0
+GRX.US,D,20141229,000000,6.80646,6.82591,6.77448,6.80646,45968.425428709,0
+GRX.US,D,20141230,000000,6.7672,6.80646,6.74324,6.76001,54046.724755728,0
+GRX.US,D,20141231,000000,6.74324,6.79469,6.72313,6.72313,39080.26066266,0
+GRX.US,D,20150102,000000,6.77448,6.81864,6.6716,6.72973,101596.77637731,0
+GRX.US,D,20150105,000000,6.72313,6.72313,6.53013,6.62628,68302.240045269,0
+GRX.US,D,20150106,000000,6.64622,6.64622,6.51642,6.58836,111647.14955141,0
+GRX.US,D,20150107,000000,6.59392,6.67793,6.58146,6.65771,130518.09018662,0
+GRX.US,D,20150108,000000,6.71614,6.78826,6.67793,6.78826,62846.412663127,0
+GRX.US,D,20150109,000000,6.81231,6.81231,6.72973,6.73626,81117.066129421,0
+GRX.US,D,20150112,000000,6.71614,6.76001,6.6646,6.70895,166844.33771609,0
+GRX.US,D,20150113,000000,6.76001,6.79469,6.65225,6.69057,42406.373567273,0
+GRX.US,D,20150114,000000,6.64622,6.72973,6.59392,6.6716,94184.534813358,0
+GRX.US,D,20150115,000000,6.69774,6.72313,6.62628,6.6398,51929.53801042,0
+GRX.US,D,20150116,000000,6.6398,6.7491,6.6398,6.7491,34329.118217938,0
+GRX.US,D,20150120,000000,6.78826,6.78826,6.69057,6.77448,94425.693658608,0
+GRX.US,D,20150121,000000,6.74324,6.81231,6.74324,6.78826,69166.653568501,0
+GRX.US,D,20150122,000000,6.81231,6.85369,6.79469,6.83224,110227.33989972,0
+GRX.US,D,20150123,000000,6.83952,6.88338,6.83224,6.85877,48058.468754205,0
+GRX.US,D,20150126,000000,6.83952,6.87103,6.82591,6.84669,35097.485794144,0
+GRX.US,D,20150127,000000,6.77448,6.87103,6.77448,6.86394,45460.008296082,0
+GRX.US,D,20150128,000000,6.87103,6.87764,6.78099,6.80082,66987.872139774,0
+GRX.US,D,20150129,000000,6.80646,6.87103,6.7491,6.86394,141123.85948917,0
+GRX.US,D,20150130,000000,6.83952,6.85877,6.78826,6.80082,69181.269256092,0
+GRX.US,D,20150202,000000,6.83224,6.83224,6.6646,6.72313,76364.879707012,0
+GRX.US,D,20150203,000000,6.75542,6.83952,6.75542,6.82591,131718.66452444,0
+GRX.US,D,20150204,000000,6.78826,6.85369,6.78826,6.83224,64194.187854545,0
+GRX.US,D,20150205,000000,6.82591,6.90522,6.82591,6.90522,59375.186860292,0
+GRX.US,D,20150206,000000,6.89057,6.9354,6.89057,6.92246,92662.415348537,0
+GRX.US,D,20150209,000000,6.90522,6.9354,6.87103,6.9354,34665.279032528,0
+GRX.US,D,20150210,000000,6.9354,7.02658,6.91165,7.02658,67771.899381257,0
+GRX.US,D,20150211,000000,7.01471,7.03253,6.9739,7.03253,65935.542633229,0
+GRX.US,D,20150212,000000,7.01471,7.0854,6.94181,7.00053,68793.953534933,0
+GRX.US,D,20150213,000000,7.03253,7.07179,6.9739,6.9739,141821.2365828,0
+GRX.US,D,20150217,000000,6.99306,7.00753,6.89785,6.89785,80251.608628503,0
+GRX.US,D,20150218,000000,6.89785,6.92246,6.88338,6.90522,83199.801611123,0
+GRX.US,D,20150219,000000,6.90522,7.05111,6.89057,6.99306,1352171.3814486,0
+GRX.US,D,20150220,000000,7.00753,7.03856,6.96385,7.02658,73834.277798419,0
+GRX.US,D,20150223,000000,7.05111,7.05111,6.9739,7.02074,185950.17333043,0
+GRX.US,D,20150224,000000,7.02074,7.10235,7.02074,7.06586,114325.99629128,0
+GRX.US,D,20150225,000000,7.04441,7.16817,7.04441,7.13645,109130.11935273,0
+GRX.US,D,20150226,000000,7.13645,7.14326,7.09029,7.13645,65671.416278909,0
+GRX.US,D,20150227,000000,7.14326,7.21289,7.10983,7.16817,78188.708722819,0
+GRX.US,D,20150302,000000,7.18081,7.21289,7.16817,7.20092,92840.935532682,0
+GRX.US,D,20150303,000000,7.19441,7.20092,7.09029,7.15437,396464.0976127,0
+GRX.US,D,20150304,000000,7.14939,7.1606,7.0854,7.12946,287351.72588063,0
+GRX.US,D,20150305,000000,7.12275,7.18828,7.12275,7.17487,109733.5384547,0
+GRX.US,D,20150306,000000,7.16817,7.20782,7.07793,7.10235,87729.620786612,0
+GRX.US,D,20150309,000000,7.12275,7.1606,7.10983,7.1606,72382.104838496,0
+GRX.US,D,20150310,000000,7.07179,7.09642,7.06586,7.06586,59823.053287184,0
+GRX.US,D,20150311,000000,7.09642,7.09642,6.9739,7.01471,106945.07405788,0
+GRX.US,D,20150312,000000,7.07179,7.0854,7.03253,7.05849,55330.817308357,0
+GRX.US,D,20150313,000000,7.10312,7.10312,7.03253,7.09115,169845.77356064,0
+GRX.US,D,20150316,000000,7.11768,7.21002,7.11768,7.18244,146392.81486569,0
+GRX.US,D,20150317,000000,7.14326,7.22774,7.14326,7.21462,71278.620425385,0
+GRX.US,D,20150318,000000,7.22161,7.32669,7.16951,7.29317,71891.435326516,0
+GRX.US,D,20150319,000000,7.2992,7.34365,7.24144,7.28014,166626.14637991,0
+GRX.US,D,20150320,000000,7.33752,7.34365,7.30667,7.32669,45070.604619554,0
+GRX.US,D,20150323,000000,7.34365,7.34365,7.32669,7.34365,47980.170427826,0
+GRX.US,D,20150324,000000,7.3514,7.3584,7.32669,7.33752,49207.888185459,0
+GRX.US,D,20150325,000000,7.3584,7.3584,7.26184,7.28014,90901.224993834,0
+GRX.US,D,20150326,000000,7.24144,7.29317,7.22774,7.28014,44451.525852312,0
+GRX.US,D,20150327,000000,7.2741,7.30667,7.26807,7.2992,30659.536654939,0
+GRX.US,D,20150330,000000,7.33752,7.40332,7.32669,7.40332,29737.70435903,0
+GRX.US,D,20150331,000000,7.40946,7.42516,7.33752,7.34365,45722.046695034,0
+GRX.US,D,20150401,000000,7.3584,7.3584,7.24758,7.2856,97801.917492103,0
+GRX.US,D,20150402,000000,7.2741,7.32132,7.26807,7.2856,56410.290234711,0
+GRX.US,D,20150406,000000,7.28014,7.38014,7.28014,7.33225,98106.758976142,0
+GRX.US,D,20150407,000000,7.33752,7.48349,7.33752,7.43225,122188.1922375,0
+GRX.US,D,20150408,000000,7.44929,7.48349,7.39613,7.46252,90748.804251815,0
+GRX.US,D,20150409,000000,7.44929,7.51443,7.42516,7.49537,116214.55192356,0
+GRX.US,D,20150410,000000,7.50735,7.52066,7.4766,7.50169,75267.659160011,0
+GRX.US,D,20150413,000000,7.53656,7.54767,7.43751,7.44307,111899.7921512,0
+GRX.US,D,20150414,000000,7.4766,7.48962,7.44307,7.48349,39088.612484141,0
+GRX.US,D,20150415,000000,7.54192,7.58771,7.48349,7.50169,106571.33004663,0
+GRX.US,D,20150416,000000,7.52066,7.52861,7.44929,7.45542,87986.439297137,0
+GRX.US,D,20150417,000000,7.43225,7.45542,7.39077,7.39613,85841.065154332,0
+GRX.US,D,20150420,000000,7.40332,7.48962,7.40332,7.48962,75577.720532475,0
+GRX.US,D,20150421,000000,7.48962,7.52066,7.48349,7.50169,79919.623724653,0
+GRX.US,D,20150422,000000,7.52861,7.53656,7.43751,7.46252,80394.633571357,0
+GRX.US,D,20150423,000000,7.43751,7.4766,7.42516,7.4696,73118.109106465,0
+GRX.US,D,20150424,000000,7.4696,7.54192,7.40946,7.51443,92148.778327485,0
+GRX.US,D,20150427,000000,7.52066,7.56712,7.40946,7.40946,97339.43537762,0
+GRX.US,D,20150428,000000,7.40946,7.44929,7.3514,7.39077,40317.374219461,0
+GRX.US,D,20150429,000000,7.33752,7.38014,7.33752,7.37315,43837.666973494,0
+GRX.US,D,20150430,000000,7.38014,7.38014,7.28014,7.2856,63766.157003668,0
+GRX.US,D,20150501,000000,7.32132,7.32669,7.26184,7.2992,57788.340778995,0
+GRX.US,D,20150504,000000,7.30667,7.39613,7.2992,7.33752,129835.32878059,0
+GRX.US,D,20150505,000000,7.33752,7.33752,7.24144,7.24758,56711.999785695,0
+GRX.US,D,20150506,000000,7.29317,7.30667,7.16204,7.17572,62072.825198495,0
+GRX.US,D,20150507,000000,7.17572,7.2741,7.17572,7.22774,58694.513409631,0
+GRX.US,D,20150508,000000,7.26807,7.37315,7.24144,7.26184,73427.126501244,0
+GRX.US,D,20150511,000000,7.2741,7.32669,7.26184,7.2741,50735.227538708,0
+GRX.US,D,20150512,000000,7.2741,7.2741,7.19565,7.24144,71815.224955506,0
+GRX.US,D,20150513,000000,7.25504,7.2741,7.20245,7.24758,60091.355552246,0
+GRX.US,D,20150514,000000,7.25504,7.33752,7.22774,7.31366,34949.240962865,0
+GRX.US,D,20150515,000000,7.3514,7.38531,7.3514,7.38014,52083.002730125,0
+GRX.US,D,20150518,000000,7.38014,7.43225,7.38014,7.43225,49676.634166053,0
+GRX.US,D,20150519,000000,7.46252,7.4766,7.43751,7.45542,102841.1977779,0
+GRX.US,D,20150520,000000,7.50735,7.52066,7.44307,7.50169,80480.239741532,0
+GRX.US,D,20150521,000000,7.50169,7.50735,7.43751,7.45542,52270.918713437,0
+GRX.US,D,20150522,000000,7.4696,7.49537,7.44929,7.44929,100561.15051373,0
+GRX.US,D,20150526,000000,7.46252,7.4696,7.34365,7.3514,41058.598375856,0
+GRX.US,D,20150527,000000,7.37315,7.44929,7.37315,7.44929,65762.24233751,0
+GRX.US,D,20150528,000000,7.44307,7.44307,7.3584,7.38014,58489.893783358,0
+GRX.US,D,20150529,000000,7.37315,7.40946,7.29317,7.36606,149764.86278845,0
+GRX.US,D,20150601,000000,7.37315,7.43225,7.31366,7.32669,68942.198366211,0
+GRX.US,D,20150602,000000,7.33225,7.36606,7.2741,7.33225,102329.64871222,0
+GRX.US,D,20150603,000000,7.39077,7.39077,7.32669,7.3584,49051.291532701,0
+GRX.US,D,20150604,000000,7.2992,7.33752,7.22161,7.25504,79401.810792862,0
+GRX.US,D,20150605,000000,7.26184,7.2741,7.21002,7.26184,97497.076008064,0
+GRX.US,D,20150608,000000,7.22161,7.26184,7.18244,7.20245,85075.829511181,0
+GRX.US,D,20150609,000000,7.19565,7.22161,7.15599,7.21002,85813.921734521,0
+GRX.US,D,20150610,000000,7.24144,7.29317,7.20245,7.24144,92782.472782318,0
+GRX.US,D,20150611,000000,7.30667,7.30667,7.25504,7.29317,90290.498048072,0
+GRX.US,D,20150612,000000,7.29317,7.35916,7.24048,7.26807,149690.74037281,0
+GRX.US,D,20150615,000000,7.24048,7.31366,7.18828,7.24681,153175.53788555,0
+GRX.US,D,20150616,000000,7.24048,7.31366,7.20849,7.2856,40757.932802557,0
+GRX.US,D,20150617,000000,7.29317,7.32669,7.2856,7.32669,43331.337796238,0
+GRX.US,D,20150618,000000,7.35227,7.41893,7.2992,7.41117,40601.336149798,0
+GRX.US,D,20150619,000000,7.43369,7.51683,7.39077,7.43369,84390.980149779,0
+GRX.US,D,20150622,000000,7.47171,7.52401,7.43369,7.45093,65148.383458691,0
+GRX.US,D,20150623,000000,7.49796,7.49796,7.40504,7.45801,56698.42807579,0
+GRX.US,D,20150624,000000,7.4788,7.4788,7.43369,7.45093,64993.874761302,0
+GRX.US,D,20150625,000000,7.42593,7.47171,7.41893,7.43369,137869.78104483,0
+GRX.US,D,20150626,000000,7.43369,7.49221,7.43369,7.4788,51511.946936395,0
+GRX.US,D,20150629,000000,7.45093,7.45093,7.38617,7.38617,53482.976805794,0
+GRX.US,D,20150630,000000,7.4447,7.45801,7.41893,7.42593,39905.00303386,0
+GRX.US,D,20150701,000000,7.48589,7.53905,7.4447,7.52401,98180.881391782,0
+GRX.US,D,20150702,000000,7.52401,7.55064,7.45801,7.4788,31361.089659302,0
+GRX.US,D,20150706,000000,7.45801,7.50973,7.45801,7.50409,53331.60004146,0
+GRX.US,D,20150707,000000,7.50409,7.50973,7.38617,7.41893,59848.108751625,0
+GRX.US,D,20150708,000000,7.41117,7.42593,7.32669,7.32669,18788.466398085,0
+GRX.US,D,20150709,000000,7.38071,7.39077,7.32669,7.32669,67873.165216707,0
+GRX.US,D,20150710,000000,7.39077,7.45093,7.38617,7.43369,91509.863984226,0
+GRX.US,D,20150713,000000,7.50973,7.57593,7.49796,7.57593,94085.356933278,0
+GRX.US,D,20150714,000000,7.57593,7.64355,7.54527,7.64355,47925.883588202,0
+GRX.US,D,20150715,000000,7.64355,7.64355,7.58388,7.63004,57675.591189009,0
+GRX.US,D,20150716,000000,7.65074,7.68924,7.55064,7.61711,107415.90799386,0
+GRX.US,D,20150717,000000,7.6356,7.70313,7.49221,7.53905,34392.800856726,0
+GRX.US,D,20150720,000000,7.53177,7.63004,7.52401,7.56404,40302.75853187,0
+GRX.US,D,20150721,000000,7.57593,7.6628,7.56404,7.59173,35450.350251696,0
+GRX.US,D,20150722,000000,7.55696,7.63004,7.4788,7.58388,49241.295471382,0
+GRX.US,D,20150723,000000,7.61711,7.63004,7.53905,7.53905,48635.788414045,0
+GRX.US,D,20150724,000000,7.54527,7.54527,7.37391,7.42593,39390.322035124,0
+GRX.US,D,20150727,000000,7.35227,7.38617,7.26807,7.32669,81660.978503339,0
+GRX.US,D,20150728,000000,7.41117,7.48589,7.33225,7.43924,45299.235732582,0
+GRX.US,D,20150729,000000,7.41893,7.50409,7.39077,7.43924,42271.700445899,0
+GRX.US,D,20150730,000000,7.4447,7.4788,7.38071,7.45093,46363.048993663,0
+GRX.US,D,20150731,000000,7.50409,7.50973,7.45093,7.48589,28028.71288858,0
+GRX.US,D,20150803,000000,7.50973,7.52401,7.43369,7.43924,35040.067021466,0
+GRX.US,D,20150804,000000,7.42593,7.59173,7.42593,7.52401,57873.946949171,0
+GRX.US,D,20150805,000000,7.53905,7.59173,7.50973,7.55696,34845.887172043,0
+GRX.US,D,20150806,000000,7.57593,7.59173,7.43369,7.51683,48132.591169844,0
+GRX.US,D,20150807,000000,7.49221,7.49221,7.40504,7.43924,25905.262277161,0
+GRX.US,D,20150810,000000,7.50409,7.59173,7.4447,7.45093,64238.034917317,0
+GRX.US,D,20150811,000000,7.39776,7.47171,7.37391,7.41893,53322.204242295,0
+GRX.US,D,20150812,000000,7.35227,7.49796,7.35227,7.49221,77115.499662573,0
+GRX.US,D,20150813,000000,7.43369,7.50409,7.40504,7.46491,25297.667264455,0
+GRX.US,D,20150814,000000,7.49221,7.50409,7.45093,7.49221,19543.262264385,0
+GRX.US,D,20150817,000000,7.49796,7.56404,7.43369,7.55064,40147.205856796,0
+GRX.US,D,20150818,000000,7.5697,7.5697,7.4788,7.49221,26365.656436275,0
+GRX.US,D,20150819,000000,7.33837,7.43369,7.32669,7.38617,288619.11479029,0
+GRX.US,D,20150820,000000,7.28014,7.35916,7.21376,7.24048,256349.76454499,0
+GRX.US,D,20150821,000000,7.14852,7.14852,6.92313,6.99594,250594.31556723,0
+GRX.US,D,20150824,000000,6.79228,6.8309,6.37648,6.7646,324168.64292207,0
+GRX.US,D,20150825,000000,6.93032,6.98291,6.81748,6.82447,95446.703834601,0
+GRX.US,D,20150826,000000,6.98291,6.98291,6.71873,6.84525,106962.82167854,0
+GRX.US,D,20150827,000000,6.91165,6.99594,6.89057,6.96978,94691.907968299,0
+GRX.US,D,20150828,000000,6.96519,7.10168,6.96519,7.04173,93931.892213573,0
+GRX.US,D,20150831,000000,7.02965,7.04833,6.84525,6.86308,216652.51307046,0
+GRX.US,D,20150901,000000,6.7646,6.85245,6.74622,6.75168,76057.950267603,0
+GRX.US,D,20150902,000000,6.8309,6.84525,6.7716,6.79928,49848.89048409,0
+GRX.US,D,20150903,000000,6.81039,6.92313,6.80475,6.8309,101208.41667846,0
+GRX.US,D,20150904,000000,6.7646,6.80475,6.7646,6.80475,55452.962697509,0
+GRX.US,D,20150908,000000,6.92313,7.05561,6.87045,6.94325,76356.527885532,0
+GRX.US,D,20150909,000000,7.02228,7.02228,6.88338,6.91165,87420.603391833,0
+GRX.US,D,20150910,000000,6.91165,6.99594,6.83808,6.91165,107837.67497862,0
+GRX.US,D,20150911,000000,6.91165,6.98291,6.86308,6.88338,114081.70551298,0
+GRX.US,D,20150914,000000,6.91165,6.95886,6.85168,6.87764,105478.28541037,0
+GRX.US,D,20150915,000000,6.87045,6.9238,6.83741,6.91165,73012.667360274,0
+GRX.US,D,20150916,000000,6.93684,6.96586,6.89057,6.93684,42984.737204797,0
+GRX.US,D,20150917,000000,6.96586,7.0854,6.89785,7.05044,97134.815751348,0
+GRX.US,D,20150918,000000,7.03089,7.13206,6.78387,7.07179,77353.526574768,0
+GRX.US,D,20150921,000000,7.09115,7.11098,6.89057,6.97112,97100.364487741,0
+GRX.US,D,20150922,000000,6.90522,6.94401,6.87764,6.91165,45334.730973875,0
+GRX.US,D,20150923,000000,6.97112,6.97707,6.85819,6.89057,61339.952863581,0
+GRX.US,D,20150924,000000,6.85819,6.89785,6.81662,6.84458,97214.158055413,0
+GRX.US,D,20150925,000000,6.81662,6.85819,6.65081,6.7236,120741.239166,0
+GRX.US,D,20150928,000000,6.71681,6.74401,6.45626,6.46297,161623.40531307,0
+GRX.US,D,20150929,000000,6.48998,6.59066,6.38951,6.48998,78550.968979535,0
+GRX.US,D,20150930,000000,6.52332,6.59066,6.44276,6.47639,92910.882037581,0
+GRX.US,D,20151001,000000,6.42983,6.50982,6.41622,6.49612,67029.631247176,0
+GRX.US,D,20151002,000000,6.38299,6.56978,6.32954,6.55627,48775.681423843,0
+GRX.US,D,20151005,000000,6.59736,6.67026,6.53683,6.60972,84172.788813601,0
+GRX.US,D,20151006,000000,6.6307,6.63683,6.48328,6.54372,208721.41459703,0
+GRX.US,D,20151007,000000,6.59066,6.77735,6.56316,6.71681,115205.02550211,0
+GRX.US,D,20151008,000000,6.70972,6.74401,6.57677,6.67716,94560.366779981,0
+GRX.US,D,20151009,000000,6.71681,6.76317,6.68424,6.7306,41143.160568346,0
+GRX.US,D,20151012,000000,6.75044,6.75044,6.69689,6.7236,27867.940325081,0
+GRX.US,D,20151013,000000,6.69057,6.78387,6.69057,6.71681,68224.985696573,0
+GRX.US,D,20151014,000000,6.70398,6.7236,6.66316,6.67026,31270.263600702,0
+GRX.US,D,20151015,000000,6.69689,6.79814,6.66316,6.77735,44737.575738019,0
+GRX.US,D,20151016,000000,6.73778,6.79104,6.73778,6.78387,39800.605265355,0
+GRX.US,D,20151019,000000,6.79104,6.83741,6.76317,6.79104,44591.41886211,0
+GRX.US,D,20151020,000000,6.81662,6.87045,6.76317,6.77735,43672.718499255,0
+GRX.US,D,20151021,000000,6.81662,6.81662,6.65618,6.65618,75859.594507441,0
+GRX.US,D,20151022,000000,6.69689,6.7306,6.65618,6.70398,88124.244351567,0
+GRX.US,D,20151023,000000,6.78387,6.81039,6.68424,6.77006,49974.167806297,0
+GRX.US,D,20151026,000000,6.79814,6.79814,6.75044,6.78387,59401.286302418,0
+GRX.US,D,20151027,000000,6.76317,6.83741,6.76317,6.81039,44140.420502162,0
+GRX.US,D,20151028,000000,6.83023,6.83741,6.75044,6.81662,105630.7061524,0
+GRX.US,D,20151029,000000,6.83023,6.87045,6.8239,6.84458,42791.601333062,0
+GRX.US,D,20151030,000000,6.87045,6.88338,6.81662,6.8239,62691.903965737,0
+GRX.US,D,20151102,000000,6.84458,6.93684,6.84458,6.9238,42169.390632763,0
+GRX.US,D,20151103,000000,6.93684,7.11098,6.88338,7.00475,98448.139679157,0
+GRX.US,D,20151104,000000,7.01212,7.04364,6.9238,6.93684,38799.430665379,0
+GRX.US,D,20151105,000000,6.91739,6.97707,6.91739,6.93684,53113.408705282,0
+GRX.US,D,20151106,000000,6.91739,6.94401,6.81662,6.85819,76306.41695665,0
+GRX.US,D,20151109,000000,6.86308,6.86308,6.75044,6.76317,48328.858974637,0
+GRX.US,D,20151110,000000,6.77735,6.85168,6.76317,6.85168,20497.457868533,0
+GRX.US,D,20151111,000000,6.88338,6.88338,6.77006,6.79104,32613.862881379,0
+GRX.US,D,20151112,000000,6.75694,6.79814,6.73778,6.75044,16309.019396059,0
+GRX.US,D,20151113,000000,6.7306,6.76317,6.69057,6.70398,29777.375511062,0
+GRX.US,D,20151116,000000,6.7306,6.7306,6.6307,6.68424,103386.1541295,0
+GRX.US,D,20151117,000000,6.70972,6.77006,6.65618,6.75044,45481.931827469,0
+GRX.US,D,20151118,000000,6.77006,6.81662,6.7236,6.81039,41746.579670312,0
+GRX.US,D,20151119,000000,6.83741,6.83741,6.69689,6.70972,47729.615783411,0
+GRX.US,D,20151120,000000,6.7306,6.80408,6.71681,6.79104,43239.467759953,0
+GRX.US,D,20151123,000000,6.79104,6.80408,6.70972,6.78387,47576.151063706,0
+GRX.US,D,20151124,000000,6.79104,6.80408,6.73778,6.80408,26186.092274443,0
+GRX.US,D,20151125,000000,6.79814,6.81662,6.78387,6.81662,22893.386655755,0
+GRX.US,D,20151127,000000,6.86308,6.91739,6.86308,6.87045,13615.556968597,0
+GRX.US,D,20151130,000000,6.87045,6.87045,6.78387,6.81662,24981.34202588,0
+GRX.US,D,20151201,000000,6.85819,6.90522,6.79814,6.87764,25525.254399798,0
+GRX.US,D,20151202,000000,6.90522,6.95139,6.85168,6.86308,34652.751300307,0
+GRX.US,D,20151203,000000,6.89785,6.89785,6.76317,6.77735,44880.600680873,0
+GRX.US,D,20151204,000000,6.81662,6.85168,6.77735,6.83023,45481.931827469,0
+GRX.US,D,20151207,000000,6.79104,6.83023,6.77006,6.8239,32917.660387732,0
+GRX.US,D,20151208,000000,6.79104,6.83741,6.75044,6.83741,30935.146763797,0
+GRX.US,D,20151209,000000,6.85168,6.86394,6.75617,6.8239,78733.665074421,0
+GRX.US,D,20151210,000000,6.79047,6.85819,6.79047,6.83741,41215.195028615,0
+GRX.US,D,20151211,000000,6.77687,6.79047,6.69488,6.75617,41060.686331225,0
+GRX.US,D,20151214,000000,6.76921,6.77687,6.64784,6.70187,111159.61197249,0
+GRX.US,D,20151215,000000,6.71537,6.8239,6.71537,6.7831,60122.674882797,0
+GRX.US,D,20151216,000000,6.84458,6.85819,6.71537,6.85819,67800.086778753,0
+GRX.US,D,20151217,000000,6.85819,6.91232,6.81662,6.84458,51846.019795615,0
+GRX.US,D,20151218,000000,6.87841,6.87841,6.75617,6.7831,57015.797292048,0
+GRX.US,D,20151221,000000,6.84458,6.87841,6.79047,6.84458,50961.770696367,0
+GRX.US,D,20151222,000000,6.89134,6.89134,6.83023,6.85819,51131.939059031,0
+GRX.US,D,20151223,000000,6.87103,6.97908,6.84458,6.94555,62483.108428725,0
+GRX.US,D,20151224,000000,6.95283,6.95982,6.87841,6.93233,36301.192065023,0
+GRX.US,D,20151228,000000,6.87841,6.92514,6.85168,6.87841,29508.029268315,0
+GRX.US,D,20151229,000000,6.93233,6.95982,6.91232,6.95283,35455.570140121,0
+GRX.US,D,20151230,000000,6.95283,6.95982,6.91232,6.91806,33262.173023802,0
+GRX.US,D,20151231,000000,6.91806,6.97908,6.91232,6.93827,33565.970530157,0
+GRX.US,D,20160104,000000,6.83741,6.86394,6.77687,6.83023,32337.208794837,0
+GRX.US,D,20160105,000000,6.83741,6.89134,6.83741,6.86394,17740.312802282,0
+GRX.US,D,20160106,000000,6.76921,6.84458,6.7491,6.77687,46458.050963003,0
+GRX.US,D,20160107,000000,6.66125,6.73626,6.63425,6.63425,71784.949602639,0
+GRX.US,D,20160108,000000,6.68856,6.69488,6.57351,6.59392,55285.926267898,0
+GRX.US,D,20160111,000000,6.59392,6.61546,6.4989,6.533,106880.34744141,0
+GRX.US,D,20160112,000000,6.58722,6.60714,6.47197,6.55962,41933.451675939,0
+GRX.US,D,20160113,000000,6.57351,6.57351,6.35675,6.40396,65643.228881412,0
+GRX.US,D,20160114,000000,6.43127,6.48549,6.37044,6.48549,48838.320084948,0
+GRX.US,D,20160115,000000,6.36345,6.39716,6.20119,6.26201,91352.223353781,0
+GRX.US,D,20160119,000000,6.30952,6.38375,6.16709,6.20119,65883.343748976,0
+GRX.US,D,20160120,000000,6.13346,6.13624,5.87599,6.07935,139692.56608296,0
+GRX.US,D,20160121,000000,6.07255,6.24831,6.05176,6.10625,40225.504183175,0
+GRX.US,D,20160122,000000,6.16019,6.26201,6.16019,6.2349,76105.973241117,0
+GRX.US,D,20160125,000000,6.2282,6.26881,6.14697,6.14697,70759.763515908,0
+GRX.US,D,20160126,000000,6.18087,6.24171,6.16709,6.21469,126714.87947994,0
+GRX.US,D,20160127,000000,6.20779,6.28231,6.14965,6.16709,40198.360763364,0
+GRX.US,D,20160128,000000,6.25501,6.25501,6.10625,6.12646,70585.419242502,0
+GRX.US,D,20160129,000000,6.13346,6.25501,6.13346,6.24831,40451.003363149,0
+GRX.US,D,20160201,000000,6.2349,6.35675,6.2349,6.32974,66577.588909544,0
+GRX.US,D,20160202,000000,6.32974,6.3467,6.27552,6.27552,80548.098291062,0
+GRX.US,D,20160203,000000,6.32303,6.41,6.26201,6.40396,62256.565271067,0
+GRX.US,D,20160204,000000,6.37044,6.45149,6.37044,6.41086,43363.701104476,0
+GRX.US,D,20160205,000000,6.41086,6.44469,6.25501,6.26881,77872.383484245,0
+GRX.US,D,20160208,000000,6.2282,6.2282,6.09276,6.16709,61956.943675454,0
+GRX.US,D,20160209,000000,6.08605,6.2349,6.05214,6.10625,81086.790776554,0
+GRX.US,D,20160210,000000,6.16709,6.24161,6.14697,6.14697,40738.097226542,0
+GRX.US,D,20160211,000000,6.05885,6.09946,6.01756,6.06565,52516.253469426,0
+GRX.US,D,20160212,000000,6.07935,6.14026,6.07935,6.10625,81745.540695829,0
+GRX.US,D,20160216,000000,6.16709,6.26201,6.16019,6.2216,79836.105509848,0
+GRX.US,D,20160217,000000,6.28231,6.39716,6.28231,6.39055,56269.353247229,0
+GRX.US,D,20160218,000000,6.39716,6.43797,6.37725,6.41086,32271.438200678,0
+GRX.US,D,20160219,000000,6.39716,6.43127,6.35072,6.38375,54186.617765527,0
+GRX.US,D,20160222,000000,6.44469,6.5398,6.44469,6.4942,67021.279425696,0
+GRX.US,D,20160223,000000,6.47859,6.4989,6.43127,6.44469,35428.42672031,0
+GRX.US,D,20160224,000000,6.39716,6.46949,6.37725,6.45819,40036.544222179,0
+GRX.US,D,20160225,000000,6.45819,6.55253,6.45819,6.55253,28226.024671057,0
+GRX.US,D,20160226,000000,6.60714,6.63425,6.59803,6.61412,32484.409648431,0
+GRX.US,D,20160229,000000,6.62792,6.62792,6.5466,6.5466,34699.730296135,0
+GRX.US,D,20160301,000000,6.56671,6.65436,6.54794,6.61412,48524.082801744,0
+GRX.US,D,20160302,000000,6.62082,6.68856,6.62082,6.67523,53208.410674623,0
+GRX.US,D,20160303,000000,6.68856,6.70187,6.65771,6.70187,46372.444792829,0
+GRX.US,D,20160304,000000,6.69488,6.76921,6.66125,6.72926,40057.42377588,0
+GRX.US,D,20160307,000000,6.68233,6.76921,6.65436,6.72926,73237.122562563,0
+GRX.US,D,20160308,000000,6.72926,6.7491,6.68233,6.68233,25687.070940984,0
+GRX.US,D,20160309,000000,6.71537,6.73626,6.70187,6.72869,35385.623635221,0
+GRX.US,D,20160310,000000,6.7081,6.76259,6.68233,6.69488,42293.623977286,0
+GRX.US,D,20160311,000000,6.75617,6.79047,6.75617,6.7831,33639.048968111,0
+GRX.US,D,20160314,000000,6.79047,6.81748,6.72869,6.79161,65466.796652637,0
+GRX.US,D,20160315,000000,6.73559,6.75542,6.69354,6.72159,29563.360085623,0
+GRX.US,D,20160316,000000,6.65991,6.69918,6.60503,6.68789,60364.877705732,0
+GRX.US,D,20160317,000000,6.69354,6.69354,6.63261,6.65282,99249.914541287,0
+GRX.US,D,20160318,000000,6.65991,6.72092,6.65991,6.70043,107755.2007415,0
+GRX.US,D,20160321,000000,6.68079,6.74843,6.67371,6.71442,81101.406464146,0
+GRX.US,D,20160322,000000,6.67371,6.77687,6.67371,6.77687,58632.918726212,0
+GRX.US,D,20160323,000000,6.73559,6.7831,6.70043,6.72869,47136.636458294,0
+GRX.US,D,20160324,000000,6.72869,6.76921,6.69354,6.69354,101019.45671747,0
+GRX.US,D,20160328,000000,6.69354,6.73999,6.66671,6.67371,54025.845202028,0
+GRX.US,D,20160329,000000,6.68789,6.74401,6.65991,6.71442,58491.981738728,0
+GRX.US,D,20160330,000000,6.7831,6.81748,6.75617,6.76259,82367.751396127,0
+GRX.US,D,20160331,000000,6.76259,6.84525,6.74843,6.76921,83496.291273681,0
+GRX.US,D,20160401,000000,6.70751,6.8309,6.70751,6.8309,46109.362416192,0
+GRX.US,D,20160404,000000,6.81748,6.87227,6.81748,6.84525,39481.148093724,0
+GRX.US,D,20160405,000000,6.82447,6.82447,6.76259,6.76259,115653.93590668,0
+GRX.US,D,20160406,000000,6.74843,6.89287,6.74843,6.8854,57467.839629681,0
+GRX.US,D,20160407,000000,6.87227,6.90609,6.84525,6.84794,51079.740174778,0
+GRX.US,D,20160408,000000,6.90713,6.91165,6.83808,6.84525,46482.062449759,0
+GRX.US,D,20160411,000000,6.87227,6.88913,6.7831,6.79698,45004.834025395,0
+GRX.US,D,20160412,000000,6.76921,6.84525,6.76921,6.84028,60251.08413806,0
+GRX.US,D,20160413,000000,6.84525,6.91366,6.84525,6.8854,78810.919423115,0
+GRX.US,D,20160414,000000,6.8854,6.88913,6.85877,6.85877,53643.749369294,0
+GRX.US,D,20160415,000000,6.85245,6.85877,6.79047,6.84525,44362.787749081,0
+GRX.US,D,20160418,000000,6.85245,6.92017,6.79881,6.89421,70312.9410667,0
+GRX.US,D,20160419,000000,6.89287,6.96241,6.89287,6.92735,72141.989970931,0
+GRX.US,D,20160420,000000,6.94766,6.99526,6.90713,6.98224,63349.609907327,0
+GRX.US,D,20160421,000000,6.94766,6.99526,6.94029,6.97544,46134.417880634,0
+GRX.US,D,20160422,000000,6.96892,6.99526,6.94029,6.99526,50170.435611089,0
+GRX.US,D,20160425,000000,6.98224,6.98875,6.94766,6.96892,56591.942351912,0
+GRX.US,D,20160426,000000,6.98875,6.99526,6.96892,6.98128,47659.669278511,0
+GRX.US,D,20160427,000000,6.98875,7.03032,6.98224,6.98875,46299.366354874,0
+GRX.US,D,20160428,000000,6.98875,7.03032,6.96892,7.00982,90636.054661828,0
+GRX.US,D,20160429,000000,6.98224,7.00244,6.90015,6.94029,33699.599673844,0
+GRX.US,D,20160502,000000,6.94766,7.00244,6.94029,6.97544,44176.95972114,0
+GRX.US,D,20160503,000000,6.95493,6.99526,6.94029,6.99526,37650.011234124,0
+GRX.US,D,20160504,000000,6.92017,6.99526,6.90015,6.98875,133486.11874525,0
+GRX.US,D,20160505,000000,6.99526,7.00982,6.95493,7.00244,84925.496724531,0
+GRX.US,D,20160506,000000,6.98224,7.02717,6.97237,7.02381,42344.778883853,0
+GRX.US,D,20160509,000000,7.03032,7.08607,7.03032,7.05714,41331.076551657,0
+GRX.US,D,20160510,000000,7.11193,7.15916,7.06452,7.10446,63141.858348001,0
+GRX.US,D,20160511,000000,7.12697,7.14029,7.07869,7.13367,50793.690289072,0
+GRX.US,D,20160512,000000,7.12697,7.12697,6.92017,7.00244,105897.96443977,0
+GRX.US,D,20160513,000000,7.03032,7.04977,6.99526,6.99594,18008.615067343,0
+GRX.US,D,20160516,000000,7.01729,7.04307,6.99526,7.03032,58992.047049874,0
+GRX.US,D,20160517,000000,6.98875,7.03655,6.97544,6.98875,41311.240975641,0
+GRX.US,D,20160518,000000,6.98224,7.02515,6.92017,7.02381,63155.430057906,0
+GRX.US,D,20160519,000000,7.00244,7.04977,6.94766,7.00244,74073.348688299,0
+GRX.US,D,20160520,000000,7.02381,7.04977,7.00244,7.00982,36042.285599126,0
+GRX.US,D,20160523,000000,7.01729,7.06452,7.01729,7.03032,62108.320439789,0
+GRX.US,D,20160524,000000,7.06452,7.08607,7.03089,7.08607,44792.906555327,0
+GRX.US,D,20160525,000000,7.07869,7.16653,7.05714,7.08607,57543.006023006,0
+GRX.US,D,20160526,000000,7.11193,7.14029,7.06663,7.09852,51751.017826274,0
+GRX.US,D,20160527,000000,7.09201,7.20169,7.09201,7.20169,38730.528138165,0
+GRX.US,D,20160531,000000,7.24986,7.24986,7.14029,7.14029,60246.90822732,0
+GRX.US,D,20160601,000000,7.14689,7.26414,7.14689,7.25648,106632.92473005,0
+GRX.US,D,20160602,000000,7.22851,7.3445,7.20169,7.31883,61245.994871925,0
+GRX.US,D,20160603,000000,7.31184,7.31184,7.27037,7.28999,52017.232135966,0
+GRX.US,D,20160606,000000,7.31184,7.3445,7.31184,7.3445,38745.143825756,0
+GRX.US,D,20160607,000000,7.3445,7.44221,7.31184,7.42133,82178.79143513,0
+GRX.US,D,20160608,000000,7.45456,7.50973,7.3924,7.50409,82869.904662642,0
+GRX.US,D,20160609,000000,7.48962,7.50409,7.30437,7.40695,83889.870860949,0
+GRX.US,D,20160610,000000,7.35916,7.38694,7.29076,7.29747,47035.370622843,0
+GRX.US,D,20160613,000000,7.29076,7.35227,7.21462,7.21462,60509.990603955,0
+GRX.US,D,20160614,000000,7.22851,7.27726,7.17343,7.18828,41356.132016099,0
+GRX.US,D,20160615,000000,7.24297,7.27104,7.18081,7.20926,46947.676497298,0
+GRX.US,D,20160616,000000,7.18828,7.21376,7.14029,7.18828,36034.977755331,0
+GRX.US,D,20160617,000000,7.17343,7.20169,7.12525,7.12525,42784.293489266,0
+GRX.US,D,20160620,000000,7.21462,7.32669,7.21462,7.23618,41899.000412332,0
+GRX.US,D,20160621,000000,7.28396,7.28396,7.22161,7.25877,27516.119845214,0
+GRX.US,D,20160622,000000,7.27104,7.43847,7.22161,7.27104,83019.193471606,0
+GRX.US,D,20160623,000000,7.30581,7.33991,7.28396,7.32065,65995.049361279,0
+GRX.US,D,20160624,000000,7.14613,7.24297,7.09029,7.15303,162423.09221984,0
+GRX.US,D,20160627,000000,7.07008,7.09699,6.98645,7.02141,62395.41430318,0
+GRX.US,D,20160628,000000,7.06251,7.17343,7.06251,7.16576,51825.140241914,0
+GRX.US,D,20160629,000000,7.20926,7.40159,7.20926,7.32065,82029.502626166,0
+GRX.US,D,20160630,000000,7.36136,7.45801,7.3129,7.40946,72677.550523369,0
+GRX.US,D,20160701,000000,7.46491,7.50668,7.43129,7.4447,46202.276430163,0
+GRX.US,D,20160705,000000,7.4447,7.45801,7.40159,7.43847,56259.957448063,0
+GRX.US,D,20160706,000000,7.36136,7.49394,7.36136,7.4447,62208.542297553,0
+GRX.US,D,20160707,000000,7.51979,7.55552,7.43129,7.47267,65218.329963591,0
+GRX.US,D,20160708,000000,7.52784,7.61884,7.52784,7.57506,51004.573781454,0
+GRX.US,D,20160711,000000,7.61884,7.6813,7.57506,7.6107,75973.388075114,0
+GRX.US,D,20160712,000000,7.72987,7.72987,7.60437,7.67392,142319.21393858,0
+GRX.US,D,20160713,000000,7.75026,7.75026,7.57506,7.60437,83040.073025308,0
+GRX.US,D,20160714,000000,7.75026,7.75026,7.638,7.67392,67211.283364377,0
+GRX.US,D,20160715,000000,7.71444,7.75026,7.65945,7.70706,45741.882271051,0
+GRX.US,D,20160718,000000,7.75678,7.75678,7.65945,7.7016,68862.856062148,0
+GRX.US,D,20160719,000000,7.72987,7.72987,7.64748,7.69393,53846.281040197,0
+GRX.US,D,20160720,000000,7.7016,7.7696,7.68981,7.72987,75049.467823832,0
+GRX.US,D,20160721,000000,7.7631,7.77756,7.70706,7.71444,48544.962355445,0
+GRX.US,D,20160722,000000,7.67392,7.74375,7.67392,7.70706,50313.460553942,0
+GRX.US,D,20160725,000000,7.72257,7.75026,7.70706,7.75026,27563.098841043,0
+GRX.US,D,20160726,000000,7.7696,7.7696,7.72257,7.75678,50221.590517656,0
+GRX.US,D,20160727,000000,7.72257,7.72987,7.69317,7.71444,66760.285004429,0
+GRX.US,D,20160728,000000,7.72987,7.72987,7.6813,7.70706,26338.513016464,0
+GRX.US,D,20160729,000000,7.73724,7.74375,7.67392,7.74375,43209.192407087,0
+GRX.US,D,20160801,000000,7.72257,7.74375,7.69393,7.74375,63286.971246224,0
+GRX.US,D,20160802,000000,7.71444,7.71444,7.63158,7.68857,141746.07018947,0
+GRX.US,D,20160803,000000,7.66749,7.72987,7.61884,7.71444,78337.997531781,0
+GRX.US,D,20160804,000000,7.75678,7.77756,7.68273,7.77756,71053.121245411,0
+GRX.US,D,20160805,000000,7.77756,7.78485,7.75678,7.7696,54049.856688784,0
+GRX.US,D,20160808,000000,7.78485,7.80601,7.77756,7.77756,50332.252152274,0
+GRX.US,D,20160809,000000,7.80601,7.85591,7.79711,7.81186,81912.577125439,0
+GRX.US,D,20160810,000000,7.86195,7.86195,7.7631,7.78485,40584.632506836,0
+GRX.US,D,20160811,000000,7.79949,7.81186,7.71444,7.7696,29365.004325461,0
+GRX.US,D,20160812,000000,7.75678,7.79145,7.74375,7.7631,27959.810361366,0
+GRX.US,D,20160815,000000,7.79309,7.81186,7.76396,7.81186,45184.398187226,0
+GRX.US,D,20160816,000000,7.79309,7.82565,7.73724,7.79949,99525.524650143,0
+GRX.US,D,20160817,000000,7.7696,7.7696,7.68857,7.70706,49335.253463038,0
+GRX.US,D,20160818,000000,7.69393,7.73637,7.65945,7.67392,57907.354235093,0
+GRX.US,D,20160819,000000,7.65945,7.6813,7.63158,7.64604,47578.239019076,0
+GRX.US,D,20160822,000000,7.65945,7.70706,7.63158,7.7016,22845.363682241,0
+GRX.US,D,20160823,000000,7.70706,7.75678,7.67392,7.68857,35612.166792881,0
+GRX.US,D,20160824,000000,7.72257,7.72257,7.60437,7.63158,32326.769017986,0
+GRX.US,D,20160825,000000,7.65313,7.65313,7.54269,7.55552,67389.803548523,0
+GRX.US,D,20160826,000000,7.59088,7.65945,7.54192,7.59805,41524.212423394,0
+GRX.US,D,20160829,000000,7.6107,7.69393,7.58302,7.65313,59082.873108474,0
+GRX.US,D,20160830,000000,7.67392,7.67392,7.5356,7.57506,52962.031940947,0
+GRX.US,D,20160831,000000,7.59805,7.66749,7.52784,7.55552,36268.828756785,0
+GRX.US,D,20160901,000000,7.54902,7.63158,7.54902,7.59805,39378.838280589,0
+GRX.US,D,20160902,000000,7.638,7.638,7.60437,7.62516,20404.543854563,0
+GRX.US,D,20160906,000000,7.67392,7.67392,7.62516,7.638,22492.49922469,0
+GRX.US,D,20160907,000000,7.67392,7.68512,7.60437,7.63158,21696.988228671,0
+GRX.US,D,20160908,000000,7.65945,7.67392,7.59805,7.63158,39379.882258273,0
+GRX.US,D,20160909,000000,7.58302,7.65945,7.46491,7.49394,50699.732297415,0
+GRX.US,D,20160912,000000,7.4242,7.49394,7.38617,7.47344,52740.708671715,0
+GRX.US,D,20160913,000000,7.43847,7.43847,7.17343,7.33991,65728.835051587,0
+GRX.US,D,20160914,000000,7.36136,7.37391,7.3129,7.32669,26522.253089034,0
+GRX.US,D,20160915,000000,7.3129,7.36913,7.30514,7.36136,36788.729643947,0
+GRX.US,D,20160916,000000,7.39518,7.39518,7.29747,7.35389,35906.568500068,0
+GRX.US,D,20160919,000000,7.40946,7.44624,7.32669,7.32669,31129.326613218,0
+GRX.US,D,20160920,000000,7.39518,7.44537,7.38292,7.43302,65671.416278909,0
+GRX.US,D,20160921,000000,7.4517,7.46424,7.38292,7.4517,25831.139861522,0
+GRX.US,D,20160922,000000,7.46654,7.50812,7.40946,7.50812,75358.485218611,0
+GRX.US,D,20160923,000000,7.49614,7.53905,7.44835,7.50256,36656.144477944,0
+GRX.US,D,20160926,000000,7.50256,7.59413,7.46156,7.49614,64309.025399901,0
+GRX.US,D,20160927,000000,7.48905,7.5515,7.45888,7.5515,24594.026304722,0
+GRX.US,D,20160928,000000,7.5515,7.5515,7.44624,7.48138,31500.9826691,0
+GRX.US,D,20160929,000000,7.48905,7.50812,7.35389,7.35389,43967.120206443,0
+GRX.US,D,20160930,000000,7.34604,7.38014,7.28311,7.32065,167398.68986686,0
+GRX.US,D,20161003,000000,7.34604,7.34604,7.32065,7.33225,35396.063412072,0
+GRX.US,D,20161004,000000,7.32669,7.33991,7.32669,7.32669,57425.036544594,0
+GRX.US,D,20161005,000000,7.36913,7.37391,7.32065,7.33225,37068.515663543,0
+GRX.US,D,20161006,000000,7.3129,7.33225,7.30514,7.3129,33992.957403347,0
+GRX.US,D,20161007,000000,7.32669,7.33991,7.30514,7.30514,21288.792953812,0
+GRX.US,D,20161010,000000,7.32669,7.35773,7.3129,7.3129,16719.302626289,0
+GRX.US,D,20161011,000000,7.32065,7.35063,7.22007,7.22687,47823.573775066,0
+GRX.US,D,20161012,000000,7.20782,7.2924,7.20782,7.21376,28589.32890546,0
+GRX.US,D,20161013,000000,7.17085,7.18607,7.13722,7.14613,46197.056541737,0
+GRX.US,D,20161014,000000,7.15676,7.24048,7.12946,7.15159,15504.112600875,0
+GRX.US,D,20161017,000000,7.13722,7.13809,7.06586,7.07353,40486.498604441,0
+GRX.US,D,20161018,000000,7.10091,7.11768,7.0809,7.08761,24305.888463645,0
+GRX.US,D,20161019,000000,7.09498,7.1785,7.0809,7.13722,32727.65644905,0
+GRX.US,D,20161020,000000,7.115,7.26271,7.10753,7.115,20853.45425914,0
+GRX.US,D,20161021,000000,7.115,7.16338,7.07353,7.07353,18507.636400802,0
+GRX.US,D,20161024,000000,7.10091,7.11098,7.02448,7.02448,62689.816010369,0
+GRX.US,D,20161025,000000,7.01729,7.09498,7.01729,7.07353,81344.653264764,0
+GRX.US,D,20161026,000000,7.03156,7.05849,6.94632,7.00244,163627.8424684,0
+GRX.US,D,20161027,000000,6.96807,6.96807,6.90436,6.92591,96133.641151372,0
+GRX.US,D,20161028,000000,6.86969,6.89,6.83377,6.84794,155163.27139791,0
+GRX.US,D,20161031,000000,6.84794,6.89,6.82735,6.86969,45834.796285021,0
+GRX.US,D,20161101,000000,6.81298,6.82035,6.74986,6.76365,125970.52339048,0
+GRX.US,D,20161102,000000,6.70751,6.76346,6.62333,6.63385,66696.602365641,0
+GRX.US,D,20161103,000000,6.63702,6.6898,6.59478,6.60915,55781.815668304,0
+GRX.US,D,20161104,000000,6.55981,6.58098,6.53165,6.53874,90497.205629715,0
+GRX.US,D,20161107,000000,6.58789,6.65828,6.53874,6.59478,59533.871468421,0
+GRX.US,D,20161108,000000,6.58098,6.72725,6.48951,6.57408,117779.47447348,0
+GRX.US,D,20161109,000000,6.70043,6.8625,6.62333,6.80589,243008.77370756,0
+GRX.US,D,20161110,000000,6.82035,6.8763,6.71748,6.8625,76182.183612127,0
+GRX.US,D,20161111,000000,6.79881,6.82735,6.74986,6.82735,89948.073367372,0
+GRX.US,D,20161114,000000,6.84086,6.84086,6.78454,6.81298,51789.645000621,0
+GRX.US,D,20161115,000000,6.83377,6.85513,6.78454,6.81298,111088.6214899,0
+GRX.US,D,20161116,000000,6.78454,6.8625,6.78454,6.84086,30153.207477684,0
+GRX.US,D,20161117,000000,6.87697,6.87697,6.81298,6.81298,24040.718131638,0
+GRX.US,D,20161118,000000,6.84086,6.84525,6.77735,6.77831,26297.797886745,0
+GRX.US,D,20161121,000000,6.74986,6.81106,6.74986,6.79228,30348.431304791,0
+GRX.US,D,20161122,000000,6.82035,6.87697,6.78742,6.86969,62469.536718819,0
+GRX.US,D,20161123,000000,6.81298,6.84794,6.80589,6.80723,31582.412928537,0
+GRX.US,D,20161125,000000,6.84794,6.88271,6.81174,6.84794,31827.747684526,0
+GRX.US,D,20161128,000000,6.80589,6.85513,6.7672,6.79928,27064.077507581,0
+GRX.US,D,20161129,000000,6.77735,6.82035,6.77735,6.80254,27285.400776815,0
+GRX.US,D,20161130,000000,6.79161,6.82735,6.63013,6.63702,55025.975824317,0
+GRX.US,D,20161201,000000,6.65828,6.6896,6.57408,6.64411,58543.136645297,0
+GRX.US,D,20161202,000000,6.64411,6.72869,6.64411,6.72869,44684.332876081,0
+GRX.US,D,20161205,000000,6.72869,6.72869,6.64411,6.65139,81133.769772382,0
+GRX.US,D,20161206,000000,6.60196,6.70043,6.60196,6.70043,71873.68770587,0
+GRX.US,D,20161207,000000,6.6649,6.77917,6.62926,6.74315,88538.703492536,0
+GRX.US,D,20161208,000000,6.75044,6.75044,6.59353,6.63635,122796.8312279,0
+GRX.US,D,20161209,000000,6.62926,6.69344,6.62926,6.67198,64905.136658072,0
+GRX.US,D,20161212,000000,6.6649,6.74315,6.6649,6.69344,104328.86597912,0
+GRX.US,D,20161213,000000,6.69344,6.7648,6.68635,6.75044,162066.05185154,0
+GRX.US,D,20161214,000000,6.73597,6.75761,6.62226,6.68635,91462.884988398,0
+GRX.US,D,20161215,000000,6.6649,6.73597,6.60071,6.72179,173480.90386003,0
+GRX.US,D,20161216,000000,6.67198,6.72179,6.6649,6.70043,77173.962412937,0
+GRX.US,D,20161219,000000,6.72906,6.7648,6.67198,6.72179,172607.09453763,0
+GRX.US,D,20161220,000000,6.72906,6.75761,6.7147,6.73348,111298.4610046,0
+GRX.US,D,20161221,000000,6.69344,6.77189,6.69344,6.72179,142582.2963152,0
+GRX.US,D,20161222,000000,6.72179,6.80024,6.72179,6.77189,94723.227298852,0
+GRX.US,D,20161223,000000,6.77189,6.8147,6.77189,6.78606,70655.365747402,0
+GRX.US,D,20161227,000000,6.85014,6.85733,6.80024,6.8147,63654.451391367,0
+GRX.US,D,20161228,000000,6.78606,6.80723,6.75761,6.75761,65944.938432395,0
+GRX.US,D,20161229,000000,6.75761,6.80024,6.73587,6.74315,65133.767771101,0
+GRX.US,D,20161230,000000,6.72906,6.7647,6.6578,6.72611,138300.94382877,0
+GRX.US,D,20170103,000000,6.79296,6.85733,6.75044,6.82179,89961.645077277,0
+GRX.US,D,20170104,000000,6.82889,6.88856,6.81633,6.87879,92871.210885549,0
+GRX.US,D,20170105,000000,6.89287,6.89287,6.84316,6.89287,83770.857404852,0
+GRX.US,D,20170106,000000,6.89287,6.94977,6.87476,6.91452,71599.121574698,0
+GRX.US,D,20170109,000000,6.9217,6.93607,6.91452,6.92888,50918.967611279,0
+GRX.US,D,20170110,000000,6.93607,6.95724,6.91452,6.95724,107737.45312085,0
+GRX.US,D,20170111,000000,6.94977,7.02074,6.9217,6.9717,110740.97692078,0
+GRX.US,D,20170112,000000,6.94977,6.95886,6.92888,6.94248,82772.814737932,0
+GRX.US,D,20170113,000000,6.92888,6.97754,6.92888,6.94977,47313.06868707,0
+GRX.US,D,20170117,000000,6.9717,6.9717,6.92888,6.94977,78275.358870678,0
+GRX.US,D,20170118,000000,6.94977,6.94977,6.90015,6.90015,113635.92704146,0
+GRX.US,D,20170119,000000,6.87179,6.92888,6.87179,6.90015,60964.120896958,0
+GRX.US,D,20170120,000000,6.87179,6.91452,6.87179,6.89287,30207.494317307,0
+GRX.US,D,20170123,000000,6.8854,6.90015,6.84316,6.8647,54878.774970724,0
+GRX.US,D,20170124,000000,6.80723,6.8854,6.80723,6.87879,57793.560667421,0
+GRX.US,D,20170125,000000,6.89287,6.95724,6.89287,6.90713,52456.746741377,0
+GRX.US,D,20170126,000000,6.91452,6.94248,6.90713,6.91452,49928.232788153,0
+GRX.US,D,20170127,000000,6.91452,6.9217,6.90015,6.9217,35217.543227926,0
+GRX.US,D,20170130,000000,6.91452,6.91452,6.85743,6.8854,51711.346674243,0
+GRX.US,D,20170131,000000,6.85014,6.94977,6.85014,6.94977,46259.695202841,0
+GRX.US,D,20170201,000000,6.9717,6.9922,6.94977,6.98559,61321.16126525,0
+GRX.US,D,20170202,000000,6.97841,7.00686,6.95493,6.9717,68410.813724515,0
+GRX.US,D,20170203,000000,6.9717,7.02141,6.94977,6.98559,74801.001134788,0
+GRX.US,D,20170206,000000,6.98559,7.01403,6.96442,6.9922,58998.310915984,0
+GRX.US,D,20170207,000000,6.9717,7.02792,6.9717,6.99967,39367.354526053,0
+GRX.US,D,20170208,000000,7.00686,7.03089,6.99967,7.01403,40695.294141453,0
+GRX.US,D,20170209,000000,7.02888,7.07869,7.02888,7.07869,56391.498636381,0
+GRX.US,D,20170210,000000,7.09344,7.10589,7.05647,7.10446,131166.40032903,0
+GRX.US,D,20170213,000000,7.10589,7.17018,7.09344,7.15676,60879.558704469,0
+GRX.US,D,20170214,000000,7.13578,7.16279,7.09929,7.15092,44914.007966795,0
+GRX.US,D,20170215,000000,7.15092,7.23454,7.15092,7.23454,78367.228906964,0
+GRX.US,D,20170216,000000,7.22007,7.24221,7.17018,7.17018,42942.978097395,0
+GRX.US,D,20170217,000000,7.12841,7.19344,7.12841,7.13578,54474.755606605,0
+GRX.US,D,20170221,000000,7.14326,7.2992,7.14326,7.27726,186233.09128307,0
+GRX.US,D,20170222,000000,7.27104,7.2992,7.25725,7.27726,97728.839054149,0
+GRX.US,D,20170223,000000,7.32754,7.33397,7.23454,7.27104,80337.214798678,0
+GRX.US,D,20170224,000000,7.2992,7.32754,7.27104,7.32228,82747.759273491,0
+GRX.US,D,20170227,000000,7.28396,7.30437,7.23454,7.27104,142411.08397486,0
+GRX.US,D,20170228,000000,7.24986,7.27104,7.24986,7.24986,51526.562623986,0
+GRX.US,D,20170301,000000,7.28396,7.32228,7.27726,7.31452,72271.443203879,0
+GRX.US,D,20170302,000000,7.27726,7.27726,7.22687,7.22687,105027.28705043,0
+GRX.US,D,20170303,000000,7.23454,7.27104,7.23454,7.25725,72156.605658522,0
+GRX.US,D,20170306,000000,7.23454,7.27314,7.20782,7.22687,91544.315247833,0
+GRX.US,D,20170307,000000,7.20034,7.22084,7.17256,7.1853,54692.946942784,0
+GRX.US,D,20170308,000000,7.1853,7.24221,7.18014,7.20034,56192.098898535,0
+GRX.US,D,20170309,000000,7.16279,7.23454,7.16279,7.22007,68029.761869467,0
+GRX.US,D,20170310,000000,7.24221,7.24297,7.20034,7.22007,38748.275758811,0
+GRX.US,D,20170313,000000,7.21376,7.27104,7.20782,7.22687,22312.935062859,0
+GRX.US,D,20170314,000000,7.17755,7.20782,7.17755,7.1853,52501.637781835,0
+GRX.US,D,20170315,000000,7.22084,7.2856,7.20034,7.2787,58096.31419609,0
+GRX.US,D,20170316,000000,7.2787,7.29317,7.25964,7.29317,20501.633779273,0
+GRX.US,D,20170317,000000,7.2787,7.35063,7.26548,7.35063,42568.190108457,0
+GRX.US,D,20170320,000000,7.32995,7.32995,7.26548,7.27247,35428.42672031,0
+GRX.US,D,20170321,000000,7.2787,7.32401,7.21376,7.22084,100742.80263093,0
+GRX.US,D,20170322,000000,7.21376,7.31615,7.17018,7.17755,51366.834038171,0
+GRX.US,D,20170323,000000,7.17018,7.25053,7.17018,7.20782,103848.63624398,0
+GRX.US,D,20170324,000000,7.25782,7.25782,7.17755,7.20782,54478.931517344,0
+GRX.US,D,20170327,000000,7.20782,7.25782,7.1853,7.23541,60589.33290802,0
+GRX.US,D,20170328,000000,7.22084,7.28915,7.16423,7.17755,130853.20702352,0
+GRX.US,D,20170329,000000,7.17755,7.21376,7.16279,7.17018,63339.170130477,0
+GRX.US,D,20170330,000000,7.16279,7.22774,7.14996,7.20034,81409.379881238,0
+GRX.US,D,20170331,000000,7.19268,7.22774,7.19268,7.21376,58614.127127882,0
+GRX.US,D,20170403,000000,7.20782,7.22459,7.17755,7.1853,50298.844866351,0
+GRX.US,D,20170404,000000,7.19268,7.19268,7.17018,7.1853,27857.50054823,0
+GRX.US,D,20170405,000000,7.19268,7.22774,7.16279,7.17018,47879.94857006,0
+GRX.US,D,20170406,000000,7.16279,7.20782,7.16279,7.1853,52449.438897581,0
+GRX.US,D,20170407,000000,7.19268,7.22084,7.19268,7.22084,44450.481874627,0
+GRX.US,D,20170410,000000,7.22084,7.25053,7.22084,7.25053,61446.438587457,0
+GRX.US,D,20170411,000000,7.22774,7.23847,7.20034,7.21376,101556.06124759,0
+GRX.US,D,20170412,000000,7.22084,7.25053,7.21864,7.23541,86276.403849005,0
+GRX.US,D,20170413,000000,7.22774,7.25782,7.22084,7.22774,57209.97714147,0
+GRX.US,D,20170417,000000,7.22774,7.27247,7.22774,7.25782,78602.123886103,0
+GRX.US,D,20170418,000000,7.25782,7.29317,7.22774,7.2787,101385.89288493,0
+GRX.US,D,20170419,000000,7.2856,7.3082,7.2741,7.2856,90722.704809689,0
+GRX.US,D,20170420,000000,7.29317,7.3584,7.29317,7.35063,51233.204894484,0
+GRX.US,D,20170421,000000,7.40082,7.40082,7.3082,7.32995,40411.332211117,0
+GRX.US,D,20170424,000000,7.36606,7.38751,7.32995,7.35063,121032.50894014,0
+GRX.US,D,20170425,000000,7.3584,7.46654,7.3584,7.38158,106327.03926833,0
+GRX.US,D,20170426,000000,7.37391,7.41568,7.37391,7.39364,73228.770741082,0
+GRX.US,D,20170427,000000,7.39364,7.40869,7.37391,7.39364,52993.351271499,0
+GRX.US,D,20170428,000000,7.40082,7.40332,7.38158,7.38751,31616.864192144,0
+GRX.US,D,20170501,000000,7.38158,7.45888,7.38158,7.42353,132034.98976302,0
+GRX.US,D,20170502,000000,7.43924,7.43924,7.41568,7.43924,52431.691276936,0
+GRX.US,D,20170503,000000,7.43924,7.48138,7.43924,7.48138,84756.372339552,0
+GRX.US,D,20170504,000000,7.50409,7.50409,7.4517,7.4742,55440.434965288,0
+GRX.US,D,20170505,000000,7.48138,7.49058,7.45888,7.45888,40476.05882759,0
+GRX.US,D,20170508,000000,7.45888,7.4742,7.4517,7.45945,42995.176981648,0
+GRX.US,D,20170509,000000,7.46654,7.46654,7.43847,7.44537,34210.10476184,0
+GRX.US,D,20170510,000000,7.43129,7.4742,7.43129,7.4517,50522.256090955,0
+GRX.US,D,20170511,000000,7.4517,7.55399,7.4517,7.53905,60541.309934507,0
+GRX.US,D,20170512,000000,7.54691,7.56185,7.52401,7.53177,94759.766517828,0
+GRX.US,D,20170515,000000,7.52401,7.55859,7.52401,7.54691,28492.238980749,0
+GRX.US,D,20170516,000000,7.53905,7.54527,7.45888,7.46654,43205.016496346,0
+GRX.US,D,20170517,000000,7.43129,7.44145,7.34288,7.40082,114871.99662058,0
+GRX.US,D,20170518,000000,7.40082,7.43924,7.38751,7.40082,52008.880314485,0
+GRX.US,D,20170519,000000,7.40869,7.48905,7.40869,7.4742,63766.157003668,0
+GRX.US,D,20170522,000000,7.52401,7.56185,7.50409,7.55399,68564.278444219,0
+GRX.US,D,20170523,000000,7.55399,7.55399,7.53177,7.53905,12229.154602832,0
+GRX.US,D,20170524,000000,7.51683,7.58944,7.50409,7.58944,44206.191096321,0
+GRX.US,D,20170525,000000,7.55399,7.61157,7.55399,7.58944,26276.918333044,0
+GRX.US,D,20170526,000000,7.56185,7.60437,7.56185,7.59566,43557.880953898,0
+GRX.US,D,20170530,000000,7.58944,7.58944,7.56799,7.56799,29114.449681046,0
+GRX.US,D,20170531,000000,7.56799,7.63158,7.54691,7.61157,37765.892757166,0
+GRX.US,D,20170601,000000,7.58944,7.67727,7.57439,7.67727,32772.547489509,0
+GRX.US,D,20170602,000000,7.72028,7.72736,7.68981,7.71204,11531.777509209,0
+GRX.US,D,20170605,000000,7.64671,7.72028,7.64671,7.72028,62091.616796827,0
+GRX.US,D,20170606,000000,7.6836,7.71204,7.66923,7.69643,41436.518297848,0
+GRX.US,D,20170607,000000,7.67727,7.69643,7.67727,7.69643,18534.779820614,0
+GRX.US,D,20170608,000000,7.68981,7.71511,7.67727,7.71511,18237.246180372,0
+GRX.US,D,20170609,000000,7.69643,7.73466,7.69643,7.71204,17887.513655875,0
+GRX.US,D,20170612,000000,7.68981,7.72736,7.66923,7.72736,27195.6186959,0
+GRX.US,D,20170613,000000,7.6836,7.72498,7.66923,7.71846,33682.896030884,0
+GRX.US,D,20170614,000000,7.77028,7.88733,7.74136,7.78015,117960.08261299,0
+GRX.US,D,20170615,000000,7.638,7.7404,7.638,7.69643,46774.376201578,0
+GRX.US,D,20170616,000000,7.66204,7.69393,7.64604,7.69393,67995.31060586,0
+GRX.US,D,20170619,000000,7.71204,7.80687,7.68273,7.80687,44914.007966795,0
+GRX.US,D,20170620,000000,7.77028,7.82248,7.75581,7.75581,37603.032238296,0
+GRX.US,D,20170621,000000,7.7631,7.81434,7.7631,7.7857,43434.691587061,0
+GRX.US,D,20170622,000000,7.79949,7.87258,7.79949,7.85859,79189.883322794,0
+GRX.US,D,20170623,000000,7.85859,7.87594,7.81434,7.85219,60948.461231682,0
+GRX.US,D,20170626,000000,7.86511,7.93676,7.84787,7.91012,67265.570204001,0
+GRX.US,D,20170627,000000,7.91012,7.91684,7.85859,7.85859,34042.024354545,0
+GRX.US,D,20170628,000000,7.86511,8.0199,7.86511,7.98235,117276.27722927,0
+GRX.US,D,20170629,000000,7.98235,8.00496,7.85859,7.91012,59223.810095958,0
+GRX.US,D,20170630,000000,7.88733,7.93934,7.88733,7.93091,34588.024683833,0
+GRX.US,D,20170703,000000,7.91012,7.94328,7.87258,7.87258,18298.840863789,0
+GRX.US,D,20170705,000000,7.87258,7.87594,7.83647,7.85859,31523.950178173,0
+GRX.US,D,20170706,000000,7.85859,7.85859,7.77842,7.7857,92880.606684714,0
+GRX.US,D,20170707,000000,7.7857,7.85219,7.77842,7.81434,57968.948918512,0
+GRX.US,D,20170710,000000,7.82248,7.82248,7.77842,7.79393,50107.796949985,0
+GRX.US,D,20170711,000000,7.77028,7.79393,7.74854,7.74854,51674.807455265,0
+GRX.US,D,20170712,000000,7.81434,7.82248,7.7631,7.7857,30583.32628393,0
+GRX.US,D,20170713,000000,7.77028,7.84375,7.7631,7.80687,29879.685324198,0
+GRX.US,D,20170714,000000,7.79949,7.84375,7.79309,7.83647,22912.178254085,0
+GRX.US,D,20170717,000000,7.83647,7.87019,7.7857,7.80687,30788.989887888,0
+GRX.US,D,20170718,000000,7.77842,7.80687,7.7631,7.80687,27470.184827072,0
+GRX.US,D,20170719,000000,7.81434,7.85859,7.81434,7.83647,59955.638453187,0
+GRX.US,D,20170720,000000,7.82248,7.88063,7.81434,7.85219,51569.365709074,0
+GRX.US,D,20170721,000000,7.83647,7.85764,7.81434,7.82929,78345.305375577,0
+GRX.US,D,20170724,000000,7.82929,7.85591,7.81434,7.82248,48578.369641368,0
+GRX.US,D,20170725,000000,7.83647,7.85219,7.81434,7.85219,57164.042123328,0
+GRX.US,D,20170726,000000,7.82248,7.83647,7.79393,7.80764,110472.67465571,0
+GRX.US,D,20170727,000000,7.82248,7.82929,7.74854,7.74854,53419.294167006,0
+GRX.US,D,20170728,000000,7.73466,7.75581,7.72028,7.74136,55072.954820146,0
+GRX.US,D,20170731,000000,7.74136,7.7857,7.74136,7.77028,33175.522875942,0
+GRX.US,D,20170801,000000,7.75581,7.7631,7.74136,7.74854,28265.695823089,0
+GRX.US,D,20170802,000000,7.72028,7.72736,7.69643,7.70065,67881.517038188,0
+GRX.US,D,20170803,000000,7.69643,7.72028,7.67641,7.68273,88113.804574715,0
+GRX.US,D,20170804,000000,7.68981,7.68981,7.63158,7.638,53248.081826656,0
+GRX.US,D,20170807,000000,7.63158,7.638,7.57985,7.63158,71327.687376582,0
+GRX.US,D,20170808,000000,7.57985,7.6539,7.57985,7.60351,115458.71207958,0
+GRX.US,D,20170809,000000,7.57277,7.59566,7.55935,7.57985,57208.933163786,0
+GRX.US,D,20170810,000000,7.53733,7.55935,7.3106,7.49394,164444.23301812,0
+GRX.US,D,20170811,000000,7.45629,7.55935,7.4198,7.54441,97003.274563029,0
+GRX.US,D,20170814,000000,7.55227,7.58771,7.55227,7.58771,58324.945309118,0
+GRX.US,D,20170815,000000,7.57277,7.60993,7.55935,7.57277,24595.070282407,0
+GRX.US,D,20170816,000000,7.56645,7.60687,7.55227,7.56645,41151.512389826,0
+GRX.US,D,20170817,000000,7.47803,7.55227,7.44929,7.51443,81073.219066648,0
+GRX.US,D,20170818,000000,7.49394,7.49394,7.43531,7.48589,34711.214050671,0
+GRX.US,D,20170821,000000,7.42756,7.47803,7.42756,7.47803,35715.520583701,0
+GRX.US,D,20170822,000000,7.45629,7.52947,7.45629,7.51443,45295.059821843,0
+GRX.US,D,20170823,000000,7.50735,7.50735,7.47104,7.50102,34427.252120333,0
+GRX.US,D,20170824,000000,7.48589,7.49394,7.41194,7.44929,151246.26712355,0
+GRX.US,D,20170825,000000,7.42756,7.47803,7.41194,7.44929,94982.133764746,0
+GRX.US,D,20170828,000000,7.46337,7.48589,7.43531,7.47803,70303.545267535,0
+GRX.US,D,20170829,000000,7.47104,7.47104,7.4198,7.45629,41786.250822345,0
+GRX.US,D,20170830,000000,7.44221,7.47104,7.42756,7.46337,59552.663066752,0
+GRX.US,D,20170831,000000,7.46337,7.52152,7.46337,7.52152,55943.632209488,0
+GRX.US,D,20170901,000000,7.50735,7.5561,7.49394,7.52947,62531.131402238,0
+GRX.US,D,20170905,000000,7.52947,7.54269,7.44221,7.47803,78405.856081311,0
+GRX.US,D,20170906,000000,7.48589,7.49394,7.44929,7.48589,52045.419533463,0
+GRX.US,D,20170907,000000,7.49394,7.55227,7.47104,7.54441,63804.784178016,0
+GRX.US,D,20170908,000000,7.49394,7.55783,7.46337,7.53733,45587.373573661,0
+GRX.US,D,20170911,000000,7.55935,7.60993,7.55935,7.60351,103602.25751032,0
+GRX.US,D,20170912,000000,7.57985,7.61807,7.54441,7.59566,52952.636141782,0
+GRX.US,D,20170913,000000,7.57985,7.60351,7.57277,7.59566,53838.973196401,0
+GRX.US,D,20170914,000000,7.53656,7.57277,7.51366,7.55859,57956.421186292,0
+GRX.US,D,20170915,000000,7.54346,7.56893,7.51366,7.55859,44568.451353039,0
+GRX.US,D,20170918,000000,7.56588,7.61807,7.56588,7.60993,162542.10567593,0
+GRX.US,D,20170919,000000,7.59566,7.59566,7.50591,7.53656,121674.55521644,0
+GRX.US,D,20170920,000000,7.54346,7.54346,7.44001,7.51366,147743.72199017,0
+GRX.US,D,20170921,000000,7.48426,7.49221,7.4447,7.4766,81356.1370193,0
+GRX.US,D,20170922,000000,7.45456,7.49958,7.44393,7.4696,75145.513770858,0
+GRX.US,D,20170925,000000,7.4696,7.49958,7.46156,7.49958,110084.31495688,0
+GRX.US,D,20170926,000000,7.49958,7.50591,7.4766,7.4766,104384.19679643,0
+GRX.US,D,20170927,000000,7.4766,7.49958,7.44001,7.4696,168804.92780864,0
+GRX.US,D,20170928,000000,7.40946,7.50591,7.40946,7.49221,52188.444476316,0
+GRX.US,D,20170929,000000,7.45456,7.51299,7.44691,7.48426,89917.798014504,0
+GRX.US,D,20171002,000000,7.48426,7.54978,7.4766,7.52066,124157.13415152,0
+GRX.US,D,20171003,000000,7.5515,7.57985,7.52066,7.56588,120692.1722148,0
+GRX.US,D,20171004,000000,7.52861,7.57985,7.52066,7.5515,137351.96811304,0
+GRX.US,D,20171005,000000,7.5515,7.60772,7.53656,7.59566,39031.193711463,0
+GRX.US,D,20171006,000000,7.56588,7.60504,7.5515,7.60351,26055.59506381,0
+GRX.US,D,20171009,000000,7.58771,7.58771,7.51366,7.51366,49910.485167508,0
+GRX.US,D,20171010,000000,7.49221,7.49958,7.44691,7.4766,137241.30647843,0
+GRX.US,D,20171011,000000,7.49221,7.49221,7.46156,7.4696,163200.85559521,0
+GRX.US,D,20171012,000000,7.45456,7.51366,7.45456,7.4766,87200.324100285,0
+GRX.US,D,20171013,000000,7.4696,7.50591,7.44691,7.4766,59952.506520132,0
+GRX.US,D,20171016,000000,7.45456,7.49221,7.44001,7.4766,244894.19740679,0
+GRX.US,D,20171017,000000,7.5515,7.56645,7.49958,7.56588,131328.21687023,0
+GRX.US,D,20171018,000000,7.56588,7.58771,7.50591,7.50591,91414.862014886,0
+GRX.US,D,20171019,000000,7.49221,7.52066,7.48426,7.50591,42475.276094487,0
+GRX.US,D,20171020,000000,7.51366,7.53339,7.4766,7.49221,75549.533134978,0
+GRX.US,D,20171023,000000,7.50591,7.52066,7.4766,7.47707,52969.339784743,0
+GRX.US,D,20171024,000000,7.46156,7.48426,7.42516,7.42516,141975.74528019,0
+GRX.US,D,20171025,000000,7.42516,7.43225,7.38158,7.38158,74941.93812227,0
+GRX.US,D,20171026,000000,7.38158,7.43302,7.33588,7.34288,67194.579721416,0
+GRX.US,D,20171027,000000,7.33588,7.38751,7.32831,7.38158,47229.550472265,0
+GRX.US,D,20171030,000000,7.36606,7.36606,7.29153,7.2992,87770.335916329,0
+GRX.US,D,20171031,000000,7.2992,7.34221,7.2992,7.2992,75837.670976056,0
+GRX.US,D,20171101,000000,7.34288,7.34288,7.29153,7.30667,67846.021796896,0
+GRX.US,D,20171102,000000,7.27726,7.28396,7.14412,7.14412,130567.15713782,0
+GRX.US,D,20171103,000000,7.14412,7.19565,7.14412,7.14412,95721.269965773,0
+GRX.US,D,20171106,000000,7.09929,7.12841,7.04756,7.05484,406881.95093196,0
+GRX.US,D,20171107,000000,7.03281,7.05484,7.03281,7.04756,195614.27476106,0
+GRX.US,D,20171108,000000,7.03281,7.09575,7.03281,7.07697,150322.34687227,0
+GRX.US,D,20171109,000000,7.05484,7.10666,7.05484,7.09929,166384.98753465,0
+GRX.US,D,20171110,000000,7.08454,7.09498,7.06251,7.09201,72007.316849558,0
+GRX.US,D,20171113,000000,7.09201,7.11481,7.05188,7.09201,185521.09850186,0
+GRX.US,D,20171114,000000,7.11413,7.11413,7.06251,7.08454,336515.76700331,0
+GRX.US,D,20171115,000000,7.08454,7.11413,7.04019,7.07697,122710.18108003,0
+GRX.US,D,20171116,000000,7.07697,7.19565,7.07697,7.15159,98036.812471242,0
+GRX.US,D,20171117,000000,7.18081,7.19565,7.12898,7.18828,57176.569855548,0
+GRX.US,D,20171120,000000,7.16576,7.20331,7.16576,7.18828,64075.174398447,0
+GRX.US,D,20171121,000000,7.18081,7.24758,7.16576,7.21078,157213.64357137,0
+GRX.US,D,20171122,000000,7.21749,7.29153,7.21078,7.26941,88184.795057299,0
+GRX.US,D,20171124,000000,7.29153,7.33588,7.28396,7.32831,58742.536383143,0
+GRX.US,D,20171127,000000,7.33588,7.33588,7.27037,7.32228,49008.488447613,0
+GRX.US,D,20171128,000000,7.34288,7.3584,7.32831,7.32831,48930.190121233,0
+GRX.US,D,20171129,000000,7.35063,7.4174,7.35063,7.36606,87621.047107366,0
+GRX.US,D,20171130,000000,7.4174,7.4696,7.40946,7.40946,67200.843587527,0
+GRX.US,D,20171201,000000,7.40946,7.4766,7.39518,7.46156,57822.792042603,0
+GRX.US,D,20171204,000000,7.46156,7.48426,7.40256,7.40256,59746.842916174,0
+GRX.US,D,20171205,000000,7.46156,7.4696,7.42516,7.46156,56330.947930647,0
+GRX.US,D,20171206,000000,7.44001,7.46156,7.40256,7.40946,87047.903358265,0
+GRX.US,D,20171207,000000,7.40946,7.46252,7.40946,7.46252,70746.191806002,0
+GRX.US,D,20171208,000000,7.47047,7.49307,7.43302,7.43302,93642.71039481,0
+GRX.US,D,20171211,000000,7.47707,7.53034,7.47707,7.52248,72586.724464769,0
+GRX.US,D,20171212,000000,7.54527,7.54527,7.50735,7.54527,55037.459578854,0
+GRX.US,D,20171213,000000,7.55313,7.57506,7.50735,7.54527,55850.718195517,0
+GRX.US,D,20171214,000000,7.56799,7.59039,7.51529,7.51529,63589.724774892,0
+GRX.US,D,20171215,000000,7.59039,7.61328,7.53818,7.61328,58070.214753963,0
+GRX.US,D,20171218,000000,7.65006,7.71769,7.65006,7.67325,114351.05175572,0
+GRX.US,D,20171219,000000,7.6948,7.7404,7.68427,7.68427,54407.94103476,0
+GRX.US,D,20171220,000000,7.68043,7.71769,7.56799,7.56799,102392.28737333,0
+GRX.US,D,20171221,000000,7.62133,7.68043,7.62133,7.65782,81346.741220135,0
+GRX.US,D,20171222,000000,7.65782,7.68043,7.64193,7.66588,80514.69100514,0
+GRX.US,D,20171226,000000,7.68043,7.68857,7.61328,7.68043,109289.84793854,0
+GRX.US,D,20171227,000000,7.68043,7.74758,7.67325,7.72583,100781.42980527,0
+GRX.US,D,20171228,000000,7.70237,7.74758,7.68857,7.73943,93139.51315061,0
+GRX.US,D,20171229,000000,7.77756,7.77756,7.73398,7.7404,49167.173055743,0
+GRX.US,D,20180102,000000,7.76243,7.80036,7.74758,7.80036,54374.533748839,0
+GRX.US,D,20180103,000000,7.80036,7.84566,7.77354,7.84566,98350.005776761,0
+GRX.US,D,20180104,000000,7.83734,7.88331,7.80036,7.88331,52650.926590799,0
+GRX.US,D,20180105,000000,7.86118,7.87498,7.83734,7.87498,53413.030300895,0
+GRX.US,D,20180108,000000,7.8538,7.8972,7.83734,7.8972,47523.952179453,0
+GRX.US,D,20180109,000000,7.86769,7.98006,7.84566,7.96502,150302.51129625,0
+GRX.US,D,20180110,000000,7.8972,7.91339,7.8538,7.91339,56469.796962761,0
+GRX.US,D,20180111,000000,7.88331,8.02498,7.86118,8.02498,75627.831461358,0
+GRX.US,D,20180112,000000,7.97334,7.995,7.91339,7.995,55438.347009918,0
+GRX.US,D,20180116,000000,7.98762,8.01089,7.90515,7.98762,96722.444565748,0
+GRX.US,D,20180117,000000,7.97334,8.00333,7.93494,7.98762,63747.365405337,0
+GRX.US,D,20180118,000000,7.95832,7.95832,7.92746,7.95832,59802.173733483,0
+GRX.US,D,20180119,000000,7.93494,7.97843,7.93494,7.97334,81142.121593862,0
+GRX.US,D,20180122,000000,7.96502,8.02498,7.92746,8.01089,169584.77913937,0
+GRX.US,D,20180123,000000,8.00333,8.08552,8.00333,8.08552,133379.63302138,0
+GRX.US,D,20180124,000000,8.10754,8.11511,8.07019,8.09232,56533.47960155,0
+GRX.US,D,20180125,000000,8.10754,8.145,8.08475,8.13907,44798.126443752,0
+GRX.US,D,20180126,000000,8.11511,8.21176,8.10754,8.19903,58789.515378971,0
+GRX.US,D,20180129,000000,8.16646,8.19817,8.13907,8.13907,97787.301804511,0
+GRX.US,D,20180130,000000,8.07019,8.07019,7.98762,7.995,115035.90111713,0
+GRX.US,D,20180131,000000,7.98006,8.02498,7.87498,7.88973,87044.77142521,0
+GRX.US,D,20180201,000000,7.87498,7.92746,7.87498,7.92746,60046.464511787,0
+GRX.US,D,20180202,000000,7.88973,7.92746,7.77756,7.7857,69026.760558703,0
+GRX.US,D,20180205,000000,7.77756,7.7857,7.40946,7.47707,78883.99786107,0
+GRX.US,D,20180206,000000,7.3129,7.55313,7.3129,7.50735,90985.787186325,0
+GRX.US,D,20180207,000000,7.45542,7.59805,7.45542,7.50735,82161.043814484,0
+GRX.US,D,20180208,000000,7.49307,7.51529,7.3129,7.35006,42067.080819626,0
+GRX.US,D,20180209,000000,7.35006,7.48512,7.17765,7.32754,77129.071372479,0
+GRX.US,D,20180212,000000,7.34221,7.45542,7.34221,7.44748,27172.651186828,0
+GRX.US,D,20180213,000000,7.49307,7.49307,7.36558,7.42516,51049.464821912,0
+GRX.US,D,20180214,000000,7.37315,7.53818,7.37315,7.52248,40836.231128938,0
+GRX.US,D,20180215,000000,7.52248,7.61328,7.52248,7.57506,64892.608925852,0
+GRX.US,D,20180216,000000,7.56108,7.68762,7.56108,7.62843,37268.959379076,0
+GRX.US,D,20180220,000000,7.54527,7.57506,7.54527,7.54527,88619.089774286,0
+GRX.US,D,20180221,000000,7.52248,7.57506,7.45542,7.46252,27288.532709871,0
+GRX.US,D,20180222,000000,7.46252,7.54527,7.44068,7.44068,43119.410326171,0
+GRX.US,D,20180223,000000,7.47707,7.51529,7.44748,7.51529,48000.006003841,0
+GRX.US,D,20180226,000000,7.52248,7.56799,7.51529,7.54527,67356.396262601,0
+GRX.US,D,20180227,000000,7.54527,7.58465,7.50102,7.50735,56547.051311456,0
+GRX.US,D,20180228,000000,7.50735,7.51529,7.43302,7.45542,31459.223561698,0
+GRX.US,D,20180301,000000,7.43302,7.44748,7.29747,7.33512,52814.831087354,0
+GRX.US,D,20180302,000000,7.29747,7.38071,7.29747,7.38071,83203.977521862,0
+GRX.US,D,20180305,000000,7.34221,7.46337,7.32754,7.43302,50549.399510766,0
+GRX.US,D,20180306,000000,7.45542,7.4766,7.42133,7.44748,34023.232756214,0
+GRX.US,D,20180307,000000,7.44748,7.46491,7.42516,7.46252,73342.564308755,0
+GRX.US,D,20180308,000000,7.48512,7.51529,7.47707,7.47707,62815.093332576,0
+GRX.US,D,20180309,000000,7.53818,7.63398,7.53034,7.62843,55163.780878746,0
+GRX.US,D,20180312,000000,7.62843,7.62843,7.58302,7.59805,40336.165817792,0
+GRX.US,D,20180313,000000,7.64193,7.65782,7.56799,7.60504,27859.5885036,0
+GRX.US,D,20180314,000000,7.62133,7.6221,7.53733,7.55227,45047.637110483,0
+GRX.US,D,20180315,000000,7.56712,7.57439,7.49958,7.52947,24235.941958746,0
+GRX.US,D,20180316,000000,7.49958,7.53733,7.49154,7.49958,18337.468038137,0
+GRX.US,D,20180319,000000,7.47593,7.49537,7.3698,7.40792,39215.977761718,0
+GRX.US,D,20180320,000000,7.42276,7.45314,7.3698,7.38531,36243.773292343,0
+GRX.US,D,20180321,000000,7.36223,7.37756,7.31702,7.32459,41624.43428116,0
+GRX.US,D,20180322,000000,7.2787,7.31366,7.17219,7.17984,69860.898729068,0
+GRX.US,D,20180323,000000,7.22526,7.22526,7.07353,7.07353,122887.65728649,0
+GRX.US,D,20180326,000000,7.19498,7.20255,7.08109,7.20255,103407.03368321,0
+GRX.US,D,20180327,000000,7.17219,7.22526,7.10379,7.10379,37658.363055605,0
+GRX.US,D,20180328,000000,7.17219,7.20255,7.15599,7.18741,31250.428024685,0
+GRX.US,D,20180329,000000,7.19498,7.24048,7.19498,7.21787,41904.220300757,0
+GRX.US,D,20180402,000000,7.20255,7.24048,6.95953,6.95953,58051.423155632,0
+GRX.US,D,20180403,000000,7.05054,7.17219,6.98233,6.98233,48805.956776711,0
+GRX.US,D,20180404,000000,6.94441,7.20532,6.92918,7.12677,75648.71101506,0
+GRX.US,D,20180405,000000,7.18741,7.26261,7.14192,7.17219,31403.89274439,0
+GRX.US,D,20180406,000000,7.18741,7.24422,7.08875,7.11902,72753.760894379,0
+GRX.US,D,20180409,000000,7.16462,7.27037,7.08109,7.22526,53875.512415378,0
+GRX.US,D,20180410,000000,7.29384,7.39987,7.22526,7.32459,75110.018529567,0
+GRX.US,D,20180411,000000,7.3015,7.3015,7.15705,7.15705,40891.561946246,0
+GRX.US,D,20180412,000000,7.24825,7.32401,7.24048,7.2787,46328.597730055,0
+GRX.US,D,20180413,000000,7.3015,7.3015,7.24048,7.24048,36181.13463124,0
+GRX.US,D,20180416,000000,7.27104,7.32995,7.24852,7.2787,115258.26836405,0
+GRX.US,D,20180417,000000,7.3015,7.40792,7.3015,7.38531,79604.342463764,0
+GRX.US,D,20180418,000000,7.40792,7.46089,7.37756,7.41491,53072.693575564,0
+GRX.US,D,20180419,000000,7.38531,7.41568,7.29384,7.29384,53427.645988486,0
+GRX.US,D,20180420,000000,7.33139,7.33139,7.21787,7.23291,37071.647596599,0
+GRX.US,D,20180423,000000,7.22526,7.34691,7.21787,7.25571,46818.22326435,0
+GRX.US,D,20180424,000000,7.24048,7.26663,7.13444,7.17984,72596.120263934,0
+GRX.US,D,20180425,000000,7.14939,7.24048,7.14182,7.21787,47856.981060988,0
+GRX.US,D,20180426,000000,7.26338,7.39987,7.26338,7.37756,62279.532780138,0
+GRX.US,D,20180427,000000,7.37756,7.38454,7.33139,7.35456,21336.815927324,0
+GRX.US,D,20180430,000000,7.41491,7.41663,7.31702,7.33139,20945.324295426,0
+GRX.US,D,20180501,000000,7.28637,7.29863,7.21989,7.29384,32374.791991498,0
+GRX.US,D,20180502,000000,7.26338,7.29384,7.21787,7.22526,16748.534001471,0
+GRX.US,D,20180503,000000,7.21787,7.21787,7.09632,7.17219,21916.223542534,0
+GRX.US,D,20180504,000000,7.11135,7.26893,7.11135,7.22602,50960.726718682,0
+GRX.US,D,20180507,000000,7.26338,7.29384,7.24825,7.25562,32850.845815887,0
+GRX.US,D,20180508,000000,7.23291,7.25562,7.22526,7.24048,23279.658399228,0
+GRX.US,D,20180509,000000,7.21787,7.29384,7.21787,7.28637,25065.904218371,0
+GRX.US,D,20180510,000000,7.30906,7.36223,7.30906,7.36223,26980.559292776,0
+GRX.US,D,20180511,000000,7.35456,7.42276,7.35456,7.39987,16556.44210742,0
+GRX.US,D,20180514,000000,7.43847,7.46874,7.41568,7.46252,56211.93447455,0
+GRX.US,D,20180515,000000,7.40792,7.42276,7.38531,7.3924,32704.688939979,0
+GRX.US,D,20180516,000000,7.35456,7.49958,7.35456,7.46874,24140.939989404,0
+GRX.US,D,20180517,000000,7.46874,7.47593,7.43847,7.46874,17974.163803735,0
+GRX.US,D,20180518,000000,7.46874,7.46874,7.38828,7.43847,26608.903236894,0
+GRX.US,D,20180521,000000,7.43847,7.47593,7.42353,7.46089,32435.342697233,0
+GRX.US,D,20180522,000000,7.46874,7.48349,7.43042,7.46874,32743.316114326,0
+GRX.US,D,20180523,000000,7.46874,7.46874,7.39987,7.41491,43652.882923238,0
+GRX.US,D,20180524,000000,7.33914,7.43042,7.33914,7.39987,39975.993516445,0
+GRX.US,D,20180525,000000,7.36223,7.45255,7.36223,7.3924,47204.495007824,0
+GRX.US,D,20180529,000000,7.33914,7.3924,7.29384,7.32459,49382.232458866,0
+GRX.US,D,20180530,000000,7.33914,7.48349,7.33139,7.43042,68917.14290177,0
+GRX.US,D,20180531,000000,7.43042,7.46022,7.38531,7.3924,59805.305666538,0
+GRX.US,D,20180601,000000,7.42276,7.52947,7.39987,7.44537,60600.816662556,0
+GRX.US,D,20180604,000000,7.48349,7.51117,7.45314,7.49154,83411.729081189,0
+GRX.US,D,20180605,000000,7.50591,7.57439,7.50591,7.55227,107065.13149168,0
+GRX.US,D,20180606,000000,7.59039,7.59805,7.53733,7.59039,42902.262967677,0
+GRX.US,D,20180607,000000,7.62133,7.63474,7.55227,7.55227,38971.686983414,0
+GRX.US,D,20180608,000000,7.52152,7.58244,7.52152,7.58244,50726.875717227,0
+GRX.US,D,20180611,000000,7.64279,7.6813,7.61328,7.66673,49504.377848018,0
+GRX.US,D,20180612,000000,7.67392,7.67392,7.63474,7.65869,49972.079850927,0
+GRX.US,D,20180613,000000,7.63474,7.70879,7.63474,7.65074,50071.257731008,0
+GRX.US,D,20180614,000000,7.65074,7.75093,7.65074,7.73551,57976.256762307,0
+GRX.US,D,20180615,000000,7.74375,7.75898,7.65074,7.75898,57882.298770651,0
+GRX.US,D,20180618,000000,7.72028,7.72028,7.65869,7.66673,62524.867536127,0
+GRX.US,D,20180619,000000,7.60437,7.68197,7.60437,7.67392,99984.87483157,0
+GRX.US,D,20180620,000000,7.70476,7.75093,7.70476,7.72028,65117.06412814,0
+GRX.US,D,20180621,000000,7.72028,7.75898,7.72028,7.75898,52360.700794351,0
+GRX.US,D,20180622,000000,7.7654,7.83072,7.75093,7.80457,105041.90273801,0
+GRX.US,D,20180625,000000,7.82086,7.88244,7.78177,7.88244,203212.34435295,0
+GRX.US,D,20180626,000000,7.88244,7.88897,7.82642,7.88244,152104.41678067,0
+GRX.US,D,20180627,000000,7.8972,7.8972,7.82086,7.84298,90760.288006351,0
+GRX.US,D,20180628,000000,7.78177,7.79796,7.74203,7.75898,65846.80453,0
+GRX.US,D,20180629,000000,7.77354,7.79393,7.71204,7.71204,108538.18400529,0
+GRX.US,D,20180702,000000,7.70476,7.7654,7.62038,7.7654,87098.014287149,0
+GRX.US,D,20180703,000000,7.75093,7.80457,7.74375,7.74375,26890.777211861,0
+GRX.US,D,20180705,000000,7.72823,7.8881,7.72823,7.84298,52382.624325738,0
+GRX.US,D,20180706,000000,7.87411,7.96587,7.85122,7.92029,53302.368666278,0
+GRX.US,D,20180709,000000,7.94423,7.96587,7.94423,7.95085,97366.578797432,0
+GRX.US,D,20180710,000000,7.97421,7.98408,7.95085,7.96587,77136.379216274,0
+GRX.US,D,20180711,000000,7.98168,7.98168,7.88244,7.91263,71582.417931737,0
+GRX.US,D,20180712,000000,7.92746,7.98686,7.92746,7.97421,99683.165280587,0
+GRX.US,D,20180713,000000,7.97421,8.01233,7.96587,8.01233,47196.143186342,0
+GRX.US,D,20180716,000000,8.02077,8.02077,7.9358,7.95085,80752.717917334,0
+GRX.US,D,20180717,000000,7.94423,8.00496,7.94423,7.97421,85191.711034224,0
+GRX.US,D,20180718,000000,7.92746,7.98168,7.92746,7.96587,59594.422174155,0
+GRX.US,D,20180719,000000,7.92746,7.98168,7.92746,7.95085,57587.897063464,0
+GRX.US,D,20180720,000000,7.95085,7.98993,7.94509,7.95085,43666.454633144,0
+GRX.US,D,20180723,000000,7.97421,7.98168,7.94423,7.95832,48147.206857436,0
+GRX.US,D,20180724,000000,8.00496,8.0065,7.98168,8.00496,78428.823590384,0
+GRX.US,D,20180725,000000,7.98168,8.01233,7.96587,7.99749,56511.556070163,0
+GRX.US,D,20180726,000000,8.02077,8.05678,8.02077,8.0359,50087.961373968,0
+GRX.US,D,20180727,000000,8.04338,8.05094,7.92746,7.96751,77080.004421281,0
+GRX.US,D,20180730,000000,7.95832,7.98168,7.95832,7.96999,105089.92571153,0
+GRX.US,D,20180731,000000,7.98168,8.00496,7.96587,8.00419,64132.593171125,0
+GRX.US,D,20180801,000000,7.96587,8.01233,7.96587,7.96587,89855.159353401,0
+GRX.US,D,20180802,000000,7.92029,8.04338,7.92029,8.0359,68333.559375819,0
+GRX.US,D,20180803,000000,8.0359,8.12775,8.0359,8.10754,51162.214411899,0
+GRX.US,D,20180806,000000,8.15114,8.15803,8.12775,8.14424,46474.754605964,0
+GRX.US,D,20180807,000000,8.17412,8.18198,8.15458,8.16646,53086.265285471,0
+GRX.US,D,20180808,000000,8.19817,8.19817,8.12363,8.15114,26061.858929921,0
+GRX.US,D,20180809,000000,8.15114,8.15114,8.11349,8.12775,21955.894694567,0
+GRX.US,D,20180810,000000,8.08993,8.10496,7.71204,8.08226,18131.804434179,0
+GRX.US,D,20180813,000000,8.08226,8.09155,8.01233,8.04338,63082.351619952,0
+GRX.US,D,20180814,000000,8.0359,8.1202,8.0359,8.08226,28358.60983706,0
+GRX.US,D,20180815,000000,8.12775,8.12775,8.02738,8.08312,63163.781879387,0
+GRX.US,D,20180816,000000,8.10496,8.14424,8.09653,8.14424,41903.176323071,0
+GRX.US,D,20180817,000000,8.15114,8.18973,8.14002,8.18283,36087.176639584,0
+GRX.US,D,20180820,000000,8.22728,8.2359,8.22728,8.2359,92973.520698685,0
+GRX.US,D,20180821,000000,8.2359,8.26646,8.2359,8.26033,58606.819284085,0
+GRX.US,D,20180822,000000,8.25132,8.25132,8.1905,8.25132,54566.62564289,0
+GRX.US,D,20180823,000000,8.2725,8.2725,8.21176,8.26033,72595.076286249,0
+GRX.US,D,20180824,000000,8.24357,8.31168,8.24357,8.26646,42703.907207516,0
+GRX.US,D,20180827,000000,8.2725,8.32718,8.2725,8.29683,88144.079927582,0
+GRX.US,D,20180828,000000,8.30564,8.35161,8.30564,8.33418,62669.980434351,0
+GRX.US,D,20180829,000000,8.35161,8.42862,8.35161,8.42862,76226.0306749,0
+GRX.US,D,20180830,000000,8.46609,8.46609,8.38906,8.42862,37967.380450383,0
+GRX.US,D,20180831,000000,8.43648,8.46609,8.41004,8.43466,70818.226266272,0
+GRX.US,D,20180904,000000,8.46609,8.48303,8.43648,8.45047,47959.290874124,0
+GRX.US,D,20180905,000000,8.44347,8.45047,8.40488,8.45047,29961.115583633,0
+GRX.US,D,20180906,000000,8.42163,8.43648,8.38906,8.40488,67879.429082817,0
+GRX.US,D,20180907,000000,8.38207,8.42231,8.38207,8.39702,43998.439536993,0
+GRX.US,D,20180910,000000,8.42163,8.43648,8.36694,8.36694,44194.707341786,0
+GRX.US,D,20180911,000000,8.31416,8.39606,8.31416,8.35938,50736.271516393,0
+GRX.US,D,20180912,000000,8.42163,8.43648,8.34903,8.41369,52192.620387056,0
+GRX.US,D,20180913,000000,8.45842,8.48926,8.41369,8.48754,102159.48034956,0
+GRX.US,D,20180914,000000,8.47594,8.52135,8.31253,8.484,81676.638168615,0
+GRX.US,D,20180917,000000,8.52135,8.52135,8.44347,8.46703,256638.94636374,0
+GRX.US,D,20180918,000000,8.484,8.55344,8.484,8.50095,209130.65384958,0
+GRX.US,D,20180919,000000,8.50622,8.56877,8.50622,8.51953,72613.867884581,0
+GRX.US,D,20180920,000000,8.53744,8.61829,8.53744,8.60746,76303.285023594,0
+GRX.US,D,20180921,000000,8.63898,8.63898,8.57681,8.6227,67046.334890138,0
+GRX.US,D,20180924,000000,8.63084,8.6454,8.59214,8.6273,103566.76226902,0
+GRX.US,D,20180925,000000,8.6227,8.6227,8.44347,8.58399,82549.403513328,0
+GRX.US,D,20180926,000000,8.63898,8.67155,8.59214,8.63084,59164.30336791,0
+GRX.US,D,20180927,000000,8.6454,8.67786,8.6227,8.63898,81077.394977389,0
+GRX.US,D,20180928,000000,8.60746,8.6454,8.56877,8.58399,155245.74563502,0
+GRX.US,D,20181001,000000,8.63898,8.68524,8.6227,8.6227,42601.597394379,0
+GRX.US,D,20181002,000000,8.6227,8.63898,8.49204,8.61742,44755.323358665,0
+GRX.US,D,20181003,000000,8.61647,8.63898,8.51426,8.57681,49138.985658246,0
+GRX.US,D,20181004,000000,8.56063,8.56063,8.38207,8.38906,54740.969916296,0
+GRX.US,D,20181005,000000,8.35074,8.39941,8.28812,8.29596,87567.804245428,0
+GRX.US,D,20181008,000000,8.29596,8.34194,8.17948,8.30726,33620.257369779,0
+GRX.US,D,20181009,000000,8.21799,8.33341,8.21799,8.27163,70899.656525706,0
+GRX.US,D,20181010,000000,8.29596,8.30028,8.11684,8.14778,106392.8098625,0
+GRX.US,D,20181011,000000,8.09308,8.14088,7.94586,7.98408,91321.948000915,0
+GRX.US,D,20181012,000000,8.07019,8.07786,8.00821,8.07019,92314.77077941,0
+GRX.US,D,20181015,000000,8.0381,8.06952,8.00084,8.00821,41273.657778979,0
+GRX.US,D,20181016,000000,8.05506,8.24194,8.05506,8.24194,77133.247283219,0
+GRX.US,D,20181017,000000,8.18705,8.29596,8.18705,8.24194,109568.58998045,0
+GRX.US,D,20181018,000000,8.2587,8.32115,8.14778,8.19568,92185.317546463,0
+GRX.US,D,20181019,000000,8.24194,8.3247,8.1837,8.20343,75701.953876997,0
+GRX.US,D,20181022,000000,8.19568,8.22902,8.1244,8.17086,87581.375955333,0
+GRX.US,D,20181023,000000,8.08552,8.10841,7.95899,8.08552,52489.110049613,0
+GRX.US,D,20181024,000000,8.06262,8.07287,7.82833,7.86769,67982.78287364,0
+GRX.US,D,20181025,000000,7.89068,7.94586,7.82181,7.93006,114157.91588399,0
+GRX.US,D,20181026,000000,7.82833,7.86769,7.67325,7.68857,142674.1663515,0
+GRX.US,D,20181029,000000,7.74375,7.8358,7.71942,7.73551,70701.300765544,0
+GRX.US,D,20181030,000000,7.7654,7.85219,7.74375,7.82181,73961.643075997,0
+GRX.US,D,20181031,000000,7.86042,7.94586,7.82181,7.93006,102420.47477082,0
+GRX.US,D,20181101,000000,8.00821,8.15544,7.96838,8.15544,45407.80941183,0
+GRX.US,D,20181102,000000,8.21799,8.2951,8.04749,8.05506,66802.044111832,0
+GRX.US,D,20181105,000000,8.05506,8.145,8.05506,8.13284,47538.567867044,0
+GRX.US,D,20181106,000000,8.1631,8.17086,8.15544,8.1631,24903.043699501,0
+GRX.US,D,20181107,000000,8.23341,8.42163,8.23341,8.41369,40922.881276798,0
+GRX.US,D,20181108,000000,8.41369,8.43648,8.36608,8.43648,38810.914419914,0
+GRX.US,D,20181109,000000,8.42163,8.42163,8.35784,8.3793,31788.076532493,0
+GRX.US,D,20181112,000000,8.34194,8.40488,8.34194,8.35861,30237.769670175,0
+GRX.US,D,20181113,000000,8.3748,8.39003,8.23341,8.24194,70496.681139271,0
+GRX.US,D,20181114,000000,8.26646,8.26646,8.17948,8.17948,38074.910151944,0
+GRX.US,D,20181115,000000,8.13284,8.15544,8.04835,8.15544,52521.473357852,0
+GRX.US,D,20181116,000000,8.14088,8.19568,8.13907,8.15544,43626.783481112,0
+GRX.US,D,20181119,000000,8.14088,8.16483,8.00084,8.00084,36768.89406793,0
+GRX.US,D,20181120,000000,7.97651,8.04414,7.97651,8.00821,27280.180888389,0
+GRX.US,D,20181121,000000,8.03053,8.07786,8.03053,8.03053,46190.792675627,0
+GRX.US,D,20181123,000000,8.04663,8.10928,8.0381,8.10928,35293.753598936,0
+GRX.US,D,20181126,000000,8.14778,8.33255,8.13284,8.15889,44239.598382244,0
+GRX.US,D,20181127,000000,8.21024,8.21799,8.10928,8.11684,209812.37127792,0
+GRX.US,D,20181128,000000,8.1631,8.2908,8.1631,8.28812,38509.204868931,0
+GRX.US,D,20181129,000000,8.29596,8.38207,8.2497,8.35861,78190.796678188,0
+GRX.US,D,20181130,000000,8.32115,8.41369,8.32115,8.41369,42981.605271742,0
+GRX.US,D,20181203,000000,8.49109,8.50622,8.35861,8.44347,69993.483895072,0
+GRX.US,D,20181204,000000,8.38906,8.484,8.23341,8.23341,80507.383161344,0
+GRX.US,D,20181206,000000,8.24194,8.32019,8.06788,8.14002,69237.644051085,0
+GRX.US,D,20181207,000000,8.08389,8.15458,8.04414,8.04414,69229.292229604,0
+GRX.US,D,20181210,000000,8.06109,8.07469,7.95832,7.96502,47505.160581121,0
+GRX.US,D,20181211,000000,8.0132,8.14424,7.96502,7.96502,64489.633539417,0
+GRX.US,D,20181212,000000,8.0132,8.14002,8.00496,8.02815,45029.889489837,0
+GRX.US,D,20181213,000000,8.09155,8.09912,8.04835,8.09912,57707.954497245,0
+GRX.US,D,20181214,000000,8.08389,8.11349,7.9019,7.92612,68280.316513882,0
+GRX.US,D,20181217,000000,7.94251,7.94251,7.68197,7.68197,78489.374296116,0
+GRX.US,D,20181218,000000,7.78398,7.83139,7.60284,7.63398,57881.254792966,0
+GRX.US,D,20181219,000000,7.63398,7.66588,7.43704,7.46864,128812.23064923,0
+GRX.US,D,20181220,000000,7.46069,7.48445,7.01912,7.28704,260871.23189899,0
+GRX.US,D,20181221,000000,7.24785,7.24785,7.01912,7.01912,141667.77186309,0
+GRX.US,D,20181224,000000,7.03483,7.16107,6.90867,6.90867,48132.591169844,0
+GRX.US,D,20181226,000000,7.1058,7.1925,6.92438,7.16902,155657.07284294,0
+GRX.US,D,20181227,000000,7.1058,7.14537,6.9717,7.14537,96179.576169514,0
+GRX.US,D,20181228,000000,7.20839,7.39786,7.17008,7.39786,46667.890477701,0
+GRX.US,D,20181231,000000,7.39786,7.43704,7.25571,7.29498,270461.21091399,0
+GRX.US,D,20190102,000000,7.23206,7.35036,7.22419,7.31079,58978.475339968,0
+GRX.US,D,20190103,000000,7.31864,7.32764,7.23215,7.23981,26238.291158697,0
+GRX.US,D,20190104,000000,7.31079,7.39786,7.31079,7.38186,18818.741750952,0
+GRX.US,D,20190107,000000,7.39786,7.60284,7.39786,7.55552,49244.427404437,0
+GRX.US,D,20190108,000000,7.62679,7.65006,7.59088,7.60284,50109.884905355,0
+GRX.US,D,20190109,000000,7.75236,7.83139,7.68512,7.81588,48428.036854717,0
+GRX.US,D,20190110,000000,7.81588,7.81588,7.74519,7.75236,18986.822158247,0
+GRX.US,D,20190111,000000,7.77613,7.87096,7.77613,7.80764,27993.217647288,0
+GRX.US,D,20190114,000000,7.80764,7.80764,7.69863,7.73724,28230.200581797,0
+GRX.US,D,20190115,000000,7.74519,7.80457,7.73724,7.80036,24101.268837372,0
+GRX.US,D,20190116,000000,7.8469,7.90017,7.7606,7.76789,34616.21208133,0
+GRX.US,D,20190117,000000,7.7606,7.78398,7.66588,7.76789,27797.993820181,0
+GRX.US,D,20190118,000000,7.79222,7.91846,7.79222,7.91012,32984.474959576,0
+GRX.US,D,20190122,000000,7.89471,7.9019,7.78398,7.82401,25085.739794387,0
+GRX.US,D,20190123,000000,7.87096,7.89796,7.8018,7.83139,35190.399808114,0
+GRX.US,D,20190124,000000,7.8469,7.86272,7.76789,7.77613,28202.013184301,0
+GRX.US,D,20190125,000000,7.82401,7.82401,7.73724,7.80036,53779.466468352,0
+GRX.US,D,20190128,000000,7.76789,7.80764,7.7291,7.7606,75562.060867199,0
+GRX.US,D,20190129,000000,7.77613,7.80764,7.76789,7.79222,18987.866135931,0
+GRX.US,D,20190130,000000,7.79222,7.87909,7.7606,7.8469,43301.062443372,0
+GRX.US,D,20190131,000000,7.85524,7.97334,7.85524,7.97334,41414.594766462,0
+GRX.US,D,20190201,000000,7.97334,8.04414,7.97334,7.98082,29823.310529204,0
+GRX.US,D,20190204,000000,8.00496,8.05276,7.99749,8.0359,52186.356520945,0
+GRX.US,D,20190205,000000,8.02162,8.07642,7.96502,7.98082,71305.763845196,0
+GRX.US,D,20190206,000000,7.97334,8.02815,7.97334,7.97334,48516.774957949,0
+GRX.US,D,20190207,000000,7.95832,7.97334,7.91588,7.92612,27617.385680665,0
+GRX.US,D,20190208,000000,7.87909,7.91012,7.79222,7.91012,32017.751623208,0
+GRX.US,D,20190211,000000,7.91012,7.97334,7.89471,7.89471,15669.061075115,0
+GRX.US,D,20190212,000000,7.96502,8.02815,7.96502,8.02162,29688.637407831,0
+GRX.US,D,20190213,000000,8.05276,8.07958,8.04414,8.06788,60492.24298331,0
+GRX.US,D,20190214,000000,8.02815,8.10754,7.98082,8.10754,21739.791313758,0
+GRX.US,D,20190215,000000,8.1311,8.24194,8.1311,8.22498,40456.223251575,0
+GRX.US,D,20190219,000000,8.22498,8.26119,8.21799,8.23341,61996.614827486,0
+GRX.US,D,20190220,000000,8.20343,8.27163,8.20343,8.24194,20181.132629959,0
+GRX.US,D,20190221,000000,8.20343,8.25392,8.17853,8.18618,52772.028002267,0
+GRX.US,D,20190222,000000,8.22498,8.22498,8.17853,8.21799,74903.310947924,0
+GRX.US,D,20190225,000000,8.2587,8.26905,8.21799,8.22498,48998.048670762,0
+GRX.US,D,20190226,000000,8.21799,8.21799,8.17853,8.17853,43365.789059846,0
+GRX.US,D,20190227,000000,8.14002,8.18618,8.14002,8.17853,39004.050291651,0
+GRX.US,D,20190228,000000,8.21799,8.21799,8.1311,8.1311,12153.988209508,0
+GRX.US,D,20190301,000000,8.17853,8.21024,8.16991,8.17853,22683.547141056,0
+GRX.US,D,20190304,000000,8.24194,8.27163,8.1311,8.1311,65953.290253876,0
+GRX.US,D,20190305,000000,8.15458,8.19482,8.1311,8.16225,9776.8510206181,0
+GRX.US,D,20190306,000000,8.14002,8.14002,8.0359,8.0359,43142.377835241,0
+GRX.US,D,20190307,000000,8.00496,8.00496,7.97334,7.97575,18408.458520722,0
+GRX.US,D,20190308,000000,7.95018,7.96502,7.91846,7.93494,47926.927565887,0
+GRX.US,D,20190311,000000,7.97334,8.0359,7.96425,8.02815,24639.961322865,0
+GRX.US,D,20190312,000000,8.04414,8.08389,8.04414,8.04414,31960.332850529,0
+GRX.US,D,20190313,000000,8.09155,8.14002,8.07642,8.12278,72939.588922319,0
+GRX.US,D,20190314,000000,8.17086,8.17086,8.11511,8.14002,13440.168717505,0
+GRX.US,D,20190315,000000,8.18705,8.28121,8.14682,8.2042,16180.610140797,0
+GRX.US,D,20190318,000000,8.18705,8.21119,8.1631,8.18705,18538.955731354,0
+GRX.US,D,20190319,000000,8.22641,8.24194,8.19998,8.21119,23540.652820493,0
+GRX.US,D,20190320,000000,8.26033,8.27431,8.21119,8.25573,55662.802212206,0
+GRX.US,D,20190321,000000,8.23495,8.37135,8.23495,8.34722,61170.8284786,0
+GRX.US,D,20190322,000000,8.3793,8.38016,8.26033,8.31598,77405.725459021,0
+GRX.US,D,20190325,000000,8.35506,8.39415,8.2428,8.30726,98757.157073936,0
+GRX.US,D,20190326,000000,8.32374,8.34377,8.29951,8.29951,37135.330235387,0
+GRX.US,D,20190327,000000,8.31598,8.38715,8.26723,8.30726,27076.605239802,0
+GRX.US,D,20190328,000000,8.32986,8.40306,8.29251,8.37135,34407.416544317,0
+GRX.US,D,20190329,000000,8.42068,8.42681,8.38715,8.40306,21886.992167353,0
+GRX.US,D,20190401,000000,8.42681,8.45842,8.40306,8.41187,55022.843891262,0
+GRX.US,D,20190402,000000,8.41187,8.41187,8.34722,8.41187,28914.005965514,0
+GRX.US,D,20190403,000000,8.45842,8.47594,8.3793,8.39415,39034.325644518,0
+GRX.US,D,20190404,000000,8.39415,8.47594,8.37652,8.3793,23701.425383993,0
+GRX.US,D,20190405,000000,8.38715,8.47594,8.38715,8.44176,32890.516967921,0
+GRX.US,D,20190408,000000,8.44261,8.53926,8.33773,8.34722,34054.552086766,0
+GRX.US,D,20190409,000000,8.2908,8.42681,8.27508,8.35506,23108.446058876,0
+GRX.US,D,20190410,000000,8.39415,8.484,8.35593,8.45842,16679.631474256,0
+GRX.US,D,20190411,000000,8.484,8.484,8.30726,8.32986,46611.515682707,0
+GRX.US,D,20190412,000000,8.3793,8.3793,8.32718,8.3385,17859.326258378,0
+GRX.US,D,20190415,000000,8.31598,8.34722,8.26033,8.31598,68690.599744112,0
+GRX.US,D,20190416,000000,8.34722,8.3906,8.24702,8.25132,45272.092312771,0
+GRX.US,D,20190417,000000,8.2908,8.43466,8.21119,8.22641,567101.20625863,0
+GRX.US,D,20190418,000000,8.26033,8.34722,8.21119,8.34722,115218.59721202,0
+GRX.US,D,20190422,000000,8.34722,8.50709,8.28293,8.47594,235340.75761077,0
+GRX.US,D,20190423,000000,8.47594,8.65066,8.46703,8.6021,171423.22384276,0
+GRX.US,D,20190424,000000,8.64176,8.64176,8.55526,8.55526,89452.183966966,0
+GRX.US,D,20190425,000000,8.55526,8.59491,8.46292,8.50709,64183.748077693,0
+GRX.US,D,20190426,000000,8.50709,8.53926,8.49109,8.50709,42686.15958687,0
+GRX.US,D,20190429,000000,8.51513,8.53926,8.45047,8.45047,49530.477290145,0
+GRX.US,D,20190430,000000,8.45047,8.58764,8.42068,8.57872,43933.71292052,0
+GRX.US,D,20190501,000000,8.54731,8.56244,8.51513,8.51513,47756.759203222,0
+GRX.US,D,20190502,000000,8.51513,8.57872,8.45842,8.53112,37079.999418079,0
+GRX.US,D,20190503,000000,8.54731,8.59491,8.54731,8.59491,41579.543240702,0
+GRX.US,D,20190506,000000,8.56244,8.63457,8.55526,8.63457,48287.099867234,0
+GRX.US,D,20190507,000000,8.6112,8.61915,8.51513,8.54731,39302.627909579,0
+GRX.US,D,20190508,000000,8.58764,8.59491,8.53926,8.56244,30350.519260162,0
+GRX.US,D,20190509,000000,8.54731,8.54731,8.41187,8.50709,61036.155357229,0
+GRX.US,D,20190510,000000,8.47594,8.50709,8.42767,8.47594,39119.931814693,0
+GRX.US,D,20190513,000000,8.3385,8.3793,8.30726,8.3793,43586.068351394,0
+GRX.US,D,20190514,000000,8.43466,8.51061,8.43466,8.47594,32743.316114326,0
+GRX.US,D,20190515,000000,8.46703,8.49109,8.44261,8.44261,21076.865483744,0
+GRX.US,D,20190516,000000,8.47594,8.54731,8.4496,8.49109,16089.784082197,0
+GRX.US,D,20190517,000000,8.47594,8.49204,8.39415,8.42681,32828.922284502,0
+GRX.US,D,20190520,000000,8.40306,8.43122,8.36282,8.3793,40608.643993593,0
+GRX.US,D,20190521,000000,8.40306,8.42681,8.38715,8.41187,27620.51761372,0
+GRX.US,D,20190522,000000,8.39415,8.41101,8.34722,8.37135,30882.947879543,0
+GRX.US,D,20190523,000000,8.32374,8.36531,8.2428,8.26723,27348.039437919,0
+GRX.US,D,20190524,000000,8.28293,8.37135,8.26723,8.26723,28039.152665431,0
+GRX.US,D,20190528,000000,8.29951,8.47594,8.29951,8.34722,64534.524579875,0
+GRX.US,D,20190529,000000,8.30726,8.3316,8.1631,8.19568,55037.459578854,0
+GRX.US,D,20190530,000000,8.2042,8.23495,8.15544,8.18705,26033.671532424,0
+GRX.US,D,20190531,000000,8.15544,8.19653,8.07545,8.08312,31519.774267432,0
+GRX.US,D,20190603,000000,8.0907,8.21952,8.0907,8.1631,29194.835962797,0
+GRX.US,D,20190604,000000,8.2428,8.25057,8.14682,8.21952,44090.30957328,0
+GRX.US,D,20190605,000000,8.2428,8.26119,8.19568,8.21119,21123.844479571,0
+GRX.US,D,20190606,000000,8.18705,8.25132,8.1311,8.1631,46743.056871026,0
+GRX.US,D,20190607,000000,8.17948,8.27431,8.17948,8.26033,28578.88912861,0
+GRX.US,D,20190610,000000,8.28293,8.31598,8.28293,8.29951,23336.033194221,0
+GRX.US,D,20190611,000000,8.36282,8.38715,8.30813,8.34722,55338.125152152,0
+GRX.US,D,20190612,000000,8.30726,8.3385,8.2908,8.32986,12709.38433796,0
+GRX.US,D,20190613,000000,8.38016,8.38016,8.32374,8.38016,12208.27504913,0
+GRX.US,D,20190614,000000,8.3634,8.38812,8.32374,8.32374,23751.536312875,0
+GRX.US,D,20190617,000000,8.31598,8.38016,8.31598,8.32986,21698.032206356,0
+GRX.US,D,20190618,000000,8.38812,8.4679,8.35506,8.3634,42327.031263207,0
+GRX.US,D,20190619,000000,8.3723,8.47777,8.35688,8.47777,35979.646938023,0
+GRX.US,D,20190620,000000,8.54185,8.54185,8.44444,8.47777,40740.185181912,0
+GRX.US,D,20190621,000000,8.50095,8.5089,8.38628,8.48571,41592.070972923,0
+GRX.US,D,20190624,000000,8.4929,8.50095,8.44444,8.48571,51414.857011685,0
+GRX.US,D,20190625,000000,8.48571,8.66426,8.46426,8.50977,90623.526929608,0
+GRX.US,D,20190626,000000,8.48571,8.58227,8.42862,8.50977,65510.643715409,0
+GRX.US,D,20190627,000000,8.57413,8.57413,8.50977,8.51685,26419.943275898,0
+GRX.US,D,20190628,000000,8.51685,8.58227,8.46887,8.54185,52664.498300705,0
+GRX.US,D,20190701,000000,8.65517,8.66426,8.54185,8.55871,54412.116945501,0
+GRX.US,D,20190702,000000,8.52586,8.5498,8.48571,8.51685,70724.268274616,0
+GRX.US,D,20190703,000000,8.50977,8.71073,8.50977,8.69531,80529.30669273,0
+GRX.US,D,20190705,000000,8.59032,8.67346,8.59032,8.60651,35231.114937832,0
+GRX.US,D,20190708,000000,8.5339,8.58227,8.5339,8.56599,16700.511027958,0
+GRX.US,D,20190709,000000,8.52586,8.58227,8.50977,8.52586,12027.666909615,0
+GRX.US,D,20190710,000000,8.55076,8.60478,8.55076,8.57413,21330.552061215,0
+GRX.US,D,20190711,000000,8.6227,8.68802,8.57413,8.57413,33567.014507841,0
+GRX.US,D,20190712,000000,8.51685,8.60651,8.51685,8.60651,33326.899640276,0
+GRX.US,D,20190715,000000,8.67346,8.67346,8.63544,8.67346,33690.203874678,0
+GRX.US,D,20190716,000000,8.64626,8.70076,8.64626,8.66426,23835.05452768,0
+GRX.US,D,20190717,000000,8.66426,8.68074,8.63898,8.63898,28012.00924562,0
+GRX.US,D,20190718,000000,8.65517,8.71532,8.65517,8.68802,35581.891440013,0
+GRX.US,D,20190719,000000,8.71073,8.71073,8.6227,8.6227,37838.97119512,0
+GRX.US,D,20190722,000000,8.63898,8.6588,8.55871,8.55871,30554.094908748,0
+GRX.US,D,20190723,000000,8.61551,8.63084,8.60651,8.63084,19479.579625597,0
+GRX.US,D,20190724,000000,8.6227,8.63084,8.60392,8.63084,23645.050589,0
+GRX.US,D,20190725,000000,8.63898,8.67346,8.56599,8.57413,41061.730308912,0
+GRX.US,D,20190726,000000,8.55871,8.67346,8.55871,8.63084,32738.096225902,0
+GRX.US,D,20190729,000000,8.67346,8.69531,8.67346,8.68802,26635.002679021,0
+GRX.US,D,20190730,000000,8.6227,8.71073,8.6227,8.69531,34501.374535972,0
+GRX.US,D,20190731,000000,8.67346,8.7363,8.63898,8.65517,31700.382406949,0
+GRX.US,D,20190801,000000,8.63084,8.80986,8.63084,8.63084,29805.562908558,0
+GRX.US,D,20190802,000000,8.70162,8.70162,8.59032,8.61551,29244.946891679,0
+GRX.US,D,20190805,000000,8.48571,8.53208,8.30726,8.3723,90027.415671437,0
+GRX.US,D,20190806,000000,8.44444,8.44444,8.25057,8.38016,86328.602733258,0
+GRX.US,D,20190807,000000,8.25057,8.45238,8.1041,8.41272,20351.300992625,0
+GRX.US,D,20190808,000000,8.50095,8.58227,8.4929,8.50095,22970.641004449,0
+GRX.US,D,20190809,000000,8.46887,8.55966,8.46887,8.51685,24477.100803995,0
+GRX.US,D,20190812,000000,8.47777,8.53294,8.43648,8.49204,11888.817877501,0
+GRX.US,D,20190813,000000,8.44444,8.62461,8.44444,8.54185,51106.88359459,0
+GRX.US,D,20190814,000000,8.4929,8.4929,8.27336,8.27336,65422.949589863,0
+GRX.US,D,20190815,000000,8.30726,8.32986,8.25057,8.28993,19115.23141351,0
+GRX.US,D,20190816,000000,8.29864,8.42862,8.29864,8.38812,29609.295103766,0
+GRX.US,D,20190819,000000,8.46887,8.49903,8.44444,8.48571,34636.047657346,0
+GRX.US,D,20190820,000000,8.47777,8.51245,8.38812,8.3951,20337.729282718,0
+GRX.US,D,20190821,000000,8.46887,8.48571,8.38812,8.44444,16221.325270514,0
+GRX.US,D,20190822,000000,8.46033,8.47854,8.40401,8.46887,29790.947220967,0
+GRX.US,D,20190823,000000,8.46887,8.51685,8.27001,8.27001,74012.797982566,0
+GRX.US,D,20190826,000000,8.34722,8.40401,8.34722,8.3723,16005.221889705,0
+GRX.US,D,20190827,000000,8.32986,8.38812,8.26646,8.29864,44955.767074197,0
+GRX.US,D,20190828,000000,8.24194,8.42163,8.24194,8.41272,45610.341082732,0
+GRX.US,D,20190829,000000,8.46033,8.46033,8.30726,8.41272,40919.749343743,0
+GRX.US,D,20190830,000000,8.44444,8.47777,8.40401,8.42862,13925.61834106,0
+GRX.US,D,20190903,000000,8.3723,8.3723,8.29864,8.32374,49017.884246779,0
+GRX.US,D,20190904,000000,8.32986,8.42862,8.32374,8.40401,47343.344039937,0
+GRX.US,D,20190905,000000,8.46887,8.48208,8.42862,8.47777,31467.57538318,0
+GRX.US,D,20190906,000000,8.45238,8.58227,8.45238,8.48571,39622.085081209,0
+GRX.US,D,20190909,000000,8.55076,8.55076,8.4929,8.5339,28911.918010143,0
+GRX.US,D,20190910,000000,8.55871,8.61551,8.45238,8.57413,48899.914768367,0
+GRX.US,D,20190911,000000,8.55871,8.65517,8.55871,8.65517,19105.835614344,0
+GRX.US,D,20190912,000000,8.69531,8.69531,8.63898,8.67346,41952.243274269,0
+GRX.US,D,20190913,000000,8.68802,8.71704,8.66426,8.68074,20974.555670607,0
+GRX.US,D,20190916,000000,8.65517,8.72078,8.64348,8.71168,32155.556677635,0
+GRX.US,D,20190917,000000,8.68074,8.73898,8.67346,8.69531,34890.778212502,0
+GRX.US,D,20190918,000000,8.68074,8.74721,8.65517,8.67346,38807.782486859,0
+GRX.US,D,20190919,000000,8.73898,8.76924,8.63812,8.68802,64708.86885328,0
+GRX.US,D,20190920,000000,8.70248,8.72078,8.66426,8.68074,42609.949215861,0
+GRX.US,D,20190923,000000,8.72988,8.77854,8.5975,8.62183,59263.48124799,0
+GRX.US,D,20190924,000000,8.62183,8.70248,8.56063,8.60565,55915.444811992,0
+GRX.US,D,20190925,000000,8.61465,8.71168,8.58131,8.65517,60832.579708641,0
+GRX.US,D,20190926,000000,8.73898,8.73898,8.51513,8.55698,57267.39591415,0
+GRX.US,D,20190927,000000,8.57232,8.59396,8.48754,8.48754,23470.706315594,0
+GRX.US,D,20190930,000000,8.49109,8.62183,8.484,8.55698,49075.303019456,0
+GRX.US,D,20191001,000000,8.56417,8.56417,8.47499,8.47499,35998.438536354,0
+GRX.US,D,20191002,000000,8.46609,8.46609,8.25305,8.33418,67849.153729951,0
+GRX.US,D,20191003,000000,8.31071,8.35161,8.24453,8.35161,59147.599724948,0
+GRX.US,D,20191004,000000,8.37652,8.40038,8.36196,8.39147,14637.611122273,0
+GRX.US,D,20191007,000000,8.418,8.42499,8.37652,8.37652,26506.593423758,0
+GRX.US,D,20191008,000000,8.35938,8.36024,8.31071,8.32642,48415.509122497,0
+GRX.US,D,20191009,000000,8.35938,8.38351,8.29328,8.29328,54703.386719634,0
+GRX.US,D,20191010,000000,8.33418,8.39147,8.30209,8.38351,47342.300062251,0
+GRX.US,D,20191011,000000,8.418,8.45747,8.34722,8.35161,42815.612819817,0
+GRX.US,D,20191014,000000,8.33418,8.39242,8.31952,8.33418,19994.260624333,0
+GRX.US,D,20191015,000000,8.36771,8.45747,8.3611,8.44079,14138.589788813,0
+GRX.US,D,20191016,000000,8.44874,8.44874,8.42499,8.42499,16061.596684699,0
+GRX.US,D,20191017,000000,8.45747,8.56417,8.45335,8.52403,43690.466119901,0
+GRX.US,D,20191018,000000,8.58131,8.58131,8.46609,8.54013,51379.361770391,0
+GRX.US,D,20191021,000000,8.54013,8.58131,8.49109,8.54013,20327.289505868,0
+GRX.US,D,20191022,000000,8.60565,8.63812,8.43284,8.49109,62487.284339466,0
+GRX.US,D,20191023,000000,8.46609,8.57232,8.46609,8.54013,21606.162170071,0
+GRX.US,D,20191024,000000,8.56417,8.56417,8.47499,8.49109,18806.214018731,0
+GRX.US,D,20191025,000000,8.46609,8.52748,8.45747,8.484,55056.251177185,0
+GRX.US,D,20191028,000000,8.49903,8.54817,8.49903,8.51513,17034.583887178,0
+GRX.US,D,20191029,000000,8.51513,8.60565,8.51513,8.59032,55350.652884373,0
+GRX.US,D,20191030,000000,8.59032,8.62183,8.53208,8.5975,21823.309528563,0
+GRX.US,D,20191031,000000,8.5975,8.5975,8.54013,8.57232,35770.851401009,0
+GRX.US,D,20191101,000000,8.58131,8.66426,8.56599,8.60565,28994.392247264,0
+GRX.US,D,20191104,000000,8.59032,8.63812,8.59032,8.59032,47101.141217002,0
+GRX.US,D,20191105,000000,8.58131,8.68074,8.58131,8.62998,32876.945258015,0
+GRX.US,D,20191106,000000,8.66426,8.70248,8.62998,8.63812,60280.315513242,0
+GRX.US,D,20191107,000000,8.70248,8.76465,8.66426,8.73898,59525.519646941,0
+GRX.US,D,20191108,000000,8.73898,8.85317,8.73898,8.78677,41556.575731631,0
+GRX.US,D,20191111,000000,8.74721,8.83477,8.74721,8.78677,34081.695506578,0
+GRX.US,D,20191112,000000,8.76924,8.8274,8.76924,8.81906,62217.938096719,0
+GRX.US,D,20191113,000000,8.80249,8.90939,8.78677,8.85317,38429.862564866,0
+GRX.US,D,20191114,000000,8.85317,8.89367,8.8274,8.88449,37736.661381985,0
+GRX.US,D,20191115,000000,8.92596,8.96648,8.92596,8.93515,59406.506190843,0
+GRX.US,D,20191118,000000,8.9499,8.99272,8.94349,8.99272,32073.082440517,0
+GRX.US,D,20191119,000000,9.06551,9.07308,9.02577,9.02577,53559.187176805,0
+GRX.US,D,20191120,000000,9.00882,9.06551,8.96648,9.02577,44571.583286094,0
+GRX.US,D,20191121,000000,9.03248,9.04091,8.98305,9.00306,38742.0118927,0
+GRX.US,D,20191122,000000,9.02577,9.06551,9.02577,9.05795,25493.935069246,0
+GRX.US,D,20191125,000000,9.10651,9.21284,9.10651,9.21284,47284.881289574,0
+GRX.US,D,20191126,000000,9.23007,9.23007,9.1228,9.15153,19045.28490861,0
+GRX.US,D,20191127,000000,9.16494,9.19369,9.11514,9.17164,9374.9196118687,0
+GRX.US,D,20191129,000000,9.19751,9.19751,9.16494,9.18123,4613.3373902948,0
+GRX.US,D,20191202,000000,9.17164,9.18123,9.04857,9.10651,82460.665410098,0
+GRX.US,D,20191203,000000,9.04857,9.24062,9.04857,9.20518,77680.291590191,0
+GRX.US,D,20191204,000000,9.23774,9.23774,9.1956,9.22242,15341.252082005,0
+GRX.US,D,20191205,000000,9.1889,9.1889,9.13908,9.16494,25208.929161224,0
+GRX.US,D,20191206,000000,9.1889,9.27702,9.1889,9.22242,21307.584552142,0
+GRX.US,D,20191209,000000,9.27318,9.27318,9.23007,9.26361,27234.245870247,0
+GRX.US,D,20191210,000000,9.25499,9.25499,9.1889,9.1889,30866.244236583,0
+GRX.US,D,20191211,000000,9.1889,9.26361,9.1889,9.24541,42601.597394379,0
+GRX.US,D,20191212,000000,9.24541,9.31246,9.24541,9.30479,9056.5064179244,0
+GRX.US,D,20191213,000000,9.28659,9.33066,9.22242,9.22242,34574.452973927,0
+GRX.US,D,20191216,000000,9.27318,9.32109,9.24541,9.27318,36281.356489006,0
+GRX.US,D,20191217,000000,9.24541,9.54618,9.24541,9.37089,179389.81755749,0
+GRX.US,D,20191218,000000,9.37951,9.37951,9.23007,9.29617,57738.229850113,0
+GRX.US,D,20191219,000000,9.33928,9.37089,9.33258,9.37089,25522.122466743,0
+GRX.US,D,20191220,000000,9.32109,9.45326,9.32109,9.44465,61616.606950122,0
+GRX.US,D,20191223,000000,9.45326,9.54618,9.44847,9.49637,59227.986006698,0
+GRX.US,D,20191224,000000,9.56247,9.59503,9.56247,9.59503,28021.405044784,0
+GRX.US,D,20191226,000000,9.60365,9.60365,9.53277,9.57109,23082.346616751,0
+GRX.US,D,20191227,000000,9.64484,9.64484,9.53756,9.54618,27353.259326344,0
+GRX.US,D,20191230,000000,9.59503,9.66975,9.51266,9.51266,38705.472673723,0
+GRX.US,D,20191231,000000,9.57875,9.60365,9.53756,9.57875,27866.896347395,0
+GRX.US,D,20200102,000000,9.58737,9.59216,9.50403,9.57109,47162.735900421,0
+GRX.US,D,20200103,000000,9.50403,9.55385,9.49637,9.49637,64334.080864343,0
+GRX.US,D,20200106,000000,9.48009,9.48775,9.32109,9.47146,27583.978394744,0
+GRX.US,D,20200107,000000,9.43794,9.56247,9.40442,9.48009,41164.040122047,0
+GRX.US,D,20200108,000000,9.46285,9.51457,9.45518,9.49637,34331.206173308,0
+GRX.US,D,20200109,000000,9.50403,9.54618,9.50403,9.50403,41794.602643825,0
+GRX.US,D,20200110,000000,9.52128,9.52798,9.45805,9.46285,38678.329253911,0
+GRX.US,D,20200113,000000,9.43794,9.54618,9.43794,9.48009,24776.722399608,0
+GRX.US,D,20200114,000000,9.44465,9.57875,9.44465,9.52798,32611.774926008,0
+GRX.US,D,20200115,000000,9.53756,9.68795,9.53373,9.58737,29561.272130254,0
+GRX.US,D,20200116,000000,9.61132,9.68795,9.61132,9.66975,51828.272174969,0
+GRX.US,D,20200117,000000,9.71954,9.71954,9.68795,9.70806,14564.532684318,0
+GRX.US,D,20200121,000000,9.72915,9.75024,9.67837,9.71189,27214.41029423,0
+GRX.US,D,20200122,000000,9.72915,9.75404,9.71954,9.73197,32151.380766895,0
+GRX.US,D,20200123,000000,9.70327,9.73771,9.70327,9.71189,25472.01153786,0
+GRX.US,D,20200124,000000,9.73587,9.76268,9.54618,9.60174,93285.670026519,0
+GRX.US,D,20200127,000000,9.50403,9.54331,9.50403,9.52128,30321.28788498,0
+GRX.US,D,20200128,000000,9.52128,9.61132,9.52128,9.56247,45486.10773821,0
+GRX.US,D,20200129,000000,9.59503,9.66017,9.55385,9.60365,26287.358109895,0
+GRX.US,D,20200130,000000,9.53756,9.54618,9.4207,9.52798,54141.726725069,0
+GRX.US,D,20200131,000000,9.46285,9.47146,9.27318,9.29617,44893.128413094,0
+GRX.US,D,20200203,000000,9.3546,9.4207,9.3546,9.38717,31591.808727701,0
+GRX.US,D,20200204,000000,9.44465,9.57875,9.44465,9.52128,36302.236042707,0
+GRX.US,D,20200205,000000,9.58737,9.77036,9.58737,9.69656,48550.18224387,0
+GRX.US,D,20200206,000000,9.75404,9.81146,9.72915,9.80291,40637.875368776,0
+GRX.US,D,20200207,000000,9.75404,9.76268,9.71189,9.71954,33811.305286146,0
+GRX.US,D,20200210,000000,9.66208,9.72915,9.52128,9.71954,37732.485471244,0
+GRX.US,D,20200211,000000,9.77794,9.80476,9.70327,9.76268,55920.664700418,0
+GRX.US,D,20200212,000000,9.82876,9.86128,9.77036,9.8412,70606.298796204,0
+GRX.US,D,20200213,000000,9.78756,9.87764,9.78756,9.87764,14025.840198827,0
+GRX.US,D,20200214,000000,9.84596,9.84693,9.82876,9.83644,9374.9196118687,0
+GRX.US,D,20200218,000000,9.85363,9.91213,9.82012,9.84596,35375.18385837,0
+GRX.US,D,20200219,000000,9.86128,9.90346,9.86128,9.88621,12062.118173222,0
+GRX.US,D,20200220,000000,9.85363,9.89962,9.80476,9.82876,13841.05614857,0
+GRX.US,D,20200221,000000,9.86995,9.87764,9.80291,9.82779,29275.222244546,0
+GRX.US,D,20200224,000000,9.71954,9.71954,9.50403,9.59503,33360.306926198,0
+GRX.US,D,20200225,000000,9.6209,9.6209,9.18028,9.27318,84489.114052175,0
+GRX.US,D,20200226,000000,9.27318,9.33066,9.08918,9.12089,51927.45005505,0
+GRX.US,D,20200227,000000,9.04665,9.14675,8.6227,8.88908,90651.714327105,0
+GRX.US,D,20200228,000000,8.58131,8.65258,8.34816,8.54817,118098.93164511,0
+GRX.US,D,20200302,000000,8.49817,9.03055,8.42949,8.78122,83428.432724151,0
+GRX.US,D,20200303,000000,8.8384,9.18793,8.50622,8.65612,51186.225898656,0
+GRX.US,D,20200304,000000,8.81446,9.14675,8.81446,9.12855,65359.266951075,0
+GRX.US,D,20200305,000000,8.93045,9.08918,8.78122,8.91398,71830.884620782,0
+GRX.US,D,20200306,000000,8.81446,8.82269,8.60565,8.80517,111895.61624046,0
+GRX.US,D,20200309,000000,8.45593,8.76552,8.19903,8.31598,137164.05212973,0
+GRX.US,D,20200310,000000,8.38112,8.6816,8.1905,8.44798,75963.992275948,0
+GRX.US,D,20200311,000000,8.19903,8.28725,7.82441,7.85764,70377.667683174,0
+GRX.US,D,20200312,000000,7.45878,7.45878,6.92715,7.18493,161205.81423905,0
+GRX.US,D,20200313,000000,7.35053,7.40869,7.06787,7.40035,108603.95459946,0
+GRX.US,D,20200316,000000,6.97812,7.04287,6.53864,6.53864,145498.12598959,0
+GRX.US,D,20200317,000000,6.3191,7.04411,6.3191,6.86825,93969.475410236,0
+GRX.US,D,20200318,000000,6.58089,6.89345,5.78768,6.3191,185571.20943074,0
+GRX.US,D,20200319,000000,6.32753,6.4738,6.00655,6.34439,187865.87238252,0
+GRX.US,D,20200320,000000,6.51327,6.61039,6.39515,6.42035,126855.81646742,0
+GRX.US,D,20200323,000000,6.34439,6.36134,5.94323,6.21766,228381.60236214,0
+GRX.US,D,20200324,000000,6.64018,6.68012,6.25148,6.58941,160761.07974521,0
+GRX.US,D,20200325,000000,6.59794,7.23444,6.59794,7.01193,134533.22836337,0
+GRX.US,D,20200326,000000,7.03712,7.32449,7.01193,7.21462,94555.146891556,0
+GRX.US,D,20200327,000000,7.09632,7.23148,6.90197,7.02027,161988.79750285,0
+GRX.US,D,20200330,000000,7.07946,7.2991,7.02027,7.2991,126472.676657,0
+GRX.US,D,20200331,000000,7.23981,7.42257,7.18932,7.31606,143695.17652749,0
+GRX.US,D,20200401,000000,7.02027,7.18081,6.89345,6.95265,104000.01300832,0
+GRX.US,D,20200402,000000,6.90197,7.21462,6.89354,7.12995,63628.35194924,0
+GRX.US,D,20200403,000000,7.12995,7.17219,6.87668,7.08789,78983.175741151,0
+GRX.US,D,20200406,000000,7.26519,7.6539,7.20619,7.60303,105532.57224999,0
+GRX.US,D,20200407,000000,7.79758,7.94576,7.68139,7.80591,83288.539714353,0
+GRX.US,D,20200408,000000,7.82287,7.93283,7.68771,7.88187,69193.796988313,0
+GRX.US,D,20200409,000000,7.9496,8.1519,7.9496,8.14424,89498.118985108,0
+GRX.US,D,20200413,000000,8.14424,8.14778,7.94164,7.96636,30934.102786111,0
+GRX.US,D,20200414,000000,8.10171,8.26205,8.07652,8.24548,51797.996822103,0
+GRX.US,D,20200415,000000,8.03408,8.27001,8.03408,8.19482,42697.643341405,0
+GRX.US,D,20200416,000000,8.18618,8.27853,8.14424,8.14424,43409.636122618,0
+GRX.US,D,20200417,000000,8.40574,8.41446,8.22815,8.41446,50497.200626514,0
+GRX.US,D,20200420,000000,8.27853,8.43122,8.27853,8.38112,42448.132674675,0
+GRX.US,D,20200421,000000,8.27001,8.27001,8.04261,8.24548,90291.542025757,0
+GRX.US,D,20200422,000000,8.27853,8.36531,8.20343,8.33773,67620.522616923,0
+GRX.US,D,20200423,000000,8.33773,8.38812,8.19482,8.24548,72174.353279168,0
+GRX.US,D,20200424,000000,8.27853,8.40574,8.14424,8.1519,341151.02792499,0
+GRX.US,D,20200427,000000,8.17776,8.38112,8.17776,8.32901,93310.72549096,0
+GRX.US,D,20200428,000000,8.41446,8.44798,8.23773,8.3385,89096.18757636,0
+GRX.US,D,20200429,000000,8.44798,8.49109,8.40574,8.45593,181561.29114242,0
+GRX.US,D,20200430,000000,8.3634,8.49109,8.33773,8.38112,73223.550852657,0
+GRX.US,D,20200501,000000,8.34635,8.34635,8.10171,8.16915,57164.042123328,0
+GRX.US,D,20200504,000000,8.11847,8.145,8.03408,8.13532,80372.710039971,0
+GRX.US,D,20200505,000000,8.18618,8.33773,8.18618,8.24548,65184.922677669,0
+GRX.US,D,20200506,000000,8.28725,8.35506,8.11014,8.13532,98355.225665187,0
+GRX.US,D,20200507,000000,8.25392,8.35506,8.16991,8.25392,36660.320388684,0
+GRX.US,D,20200508,000000,8.3634,8.39702,8.25573,8.35506,35329.248840227,0
+GRX.US,D,20200511,000000,8.38812,8.49109,8.3634,8.48208,80144.078926941,0
+GRX.US,D,20200512,000000,8.55871,8.55871,8.3634,8.3723,48642.052280156,0
+GRX.US,D,20200513,000000,8.42326,8.43122,8.17345,8.27001,54943.501587199,0
+GRX.US,D,20200514,000000,8.24548,8.30468,8.11847,8.30468,46675.198321497,0
+GRX.US,D,20200515,000000,8.27001,8.32901,8.17776,8.24548,80941.677878331,0
+GRX.US,D,20200518,000000,8.39702,8.49109,8.39702,8.44798,67975.475029845,0
+GRX.US,D,20200519,000000,8.47326,8.65066,8.47326,8.5498,82028.458648481,0
+GRX.US,D,20200520,000000,8.63266,8.63266,8.56599,8.57413,32253.690580031,0
+GRX.US,D,20200521,000000,8.60833,8.60929,8.44003,8.46426,105320.64477992,0
+GRX.US,D,20200522,000000,8.47326,8.60028,8.47326,8.58313,38802.562598434,0
+GRX.US,D,20200526,000000,8.7271,8.7271,8.59214,8.60833,46636.571147149,0
+GRX.US,D,20200527,000000,8.63266,8.64176,8.49903,8.61742,80700.51903308,0
+GRX.US,D,20200528,000000,8.67614,8.82826,8.6363,8.68438,102096.84168845,0
+GRX.US,D,20200529,000000,8.69339,8.74453,8.61742,8.74453,53582.154685875,0
+GRX.US,D,20200601,000000,8.7089,8.84483,8.67614,8.81168,52449.438897581,0
+GRX.US,D,20200602,000000,8.78592,8.86973,8.76839,8.86973,33937.626586038,0
+GRX.US,D,20200603,000000,8.89645,8.94617,8.84952,8.90383,63644.011614516,0
+GRX.US,D,20200604,000000,8.83563,8.94252,8.83563,8.91303,32947.935740599,0
+GRX.US,D,20200605,000000,9.02394,9.10651,8.96743,9.10077,68704.171454017,0
+GRX.US,D,20200608,000000,9.11514,9.11514,9.03908,9.07308,30938.278696851,0
+GRX.US,D,20200609,000000,9.07308,9.18314,8.9637,9.01446,46650.142857054,0
+GRX.US,D,20200610,000000,8.94617,9.06457,8.9297,8.98122,65773.726092045,0
+GRX.US,D,20200611,000000,8.66887,8.7795,8.43122,8.44003,49782.075912245,0
+GRX.US,D,20200612,000000,8.64176,8.64176,8.44003,8.54099,65259.045093309,0
+GRX.US,D,20200615,000000,8.4635,8.60114,8.43122,8.60114,34850.063082784,0
+GRX.US,D,20200616,000000,8.80613,8.97749,8.66158,8.74721,72244.299784067,0
+GRX.US,D,20200617,000000,8.77212,8.81532,8.63457,8.63457,70016.451404142,0
+GRX.US,D,20200618,000000,8.65258,8.67068,8.60114,8.60114,54521.734602432,0
+GRX.US,D,20200619,000000,8.67786,8.77212,8.60929,8.60929,37361.873393046,0
+GRX.US,D,20200622,000000,8.67068,8.67068,8.5498,8.64348,34343.733905528,0
+GRX.US,D,20200623,000000,8.81532,8.8182,8.69531,8.72078,52564.276442939,0
+GRX.US,D,20200624,000000,8.64348,8.69531,8.55871,8.56599,48436.388676199,0
+GRX.US,D,20200625,000000,8.5498,8.61829,8.49013,8.5931,25102.443437348,0
+GRX.US,D,20200626,000000,8.5498,8.60114,8.45497,8.58399,31122.018769423,0
+GRX.US,D,20200629,000000,8.53208,8.57232,8.51513,8.51513,30763.934423446,0
+GRX.US,D,20200630,000000,8.55871,8.62643,8.49558,8.60114,23446.694828838,0
+GRX.US,D,20200701,000000,8.65258,8.72078,8.60114,8.71168,45015.273802246,0
+GRX.US,D,20200702,000000,8.66158,8.73898,8.64348,8.64348,91437.829523957,0
+GRX.US,D,20200706,000000,8.72988,8.72988,8.64348,8.64348,40194.184852623,0
+GRX.US,D,20200707,000000,8.63457,8.70248,8.60929,8.6861,46916.357166746,0
+GRX.US,D,20200708,000000,8.65258,8.67433,8.5931,8.61829,25905.262277161,0
+GRX.US,D,20200709,000000,8.60929,8.63457,8.51781,8.60114,47336.036196141,0
+GRX.US,D,20200710,000000,8.60114,8.72078,8.54099,8.60114,36594.549794525,0
+GRX.US,D,20200713,000000,8.66158,8.71168,8.5498,8.575,73308.113045147,0
+GRX.US,D,20200714,000000,8.575,8.72988,8.55966,8.72988,54152.16650192,0
+GRX.US,D,20200715,000000,8.78861,8.87433,8.73898,8.79779,125970.52339048,0
+GRX.US,D,20200716,000000,8.78122,8.84952,8.72078,8.73898,167522.92321138,0
+GRX.US,D,20200717,000000,8.76283,8.89272,8.76283,8.82462,296077.29137238,0
+GRX.US,D,20200720,000000,8.86609,8.88352,8.77212,8.84023,97683.948013691,0
+GRX.US,D,20200721,000000,8.87433,8.90939,8.81532,8.84952,139356.40526837,0
+GRX.US,D,20200722,000000,8.87433,8.91303,8.81532,8.88352,122531.66089588,0
+GRX.US,D,20200723,000000,8.88352,8.98583,8.84023,8.84952,114039.94640558,0
+GRX.US,D,20200724,000000,8.88352,8.90939,8.74721,8.79779,50418.902300133,0
+GRX.US,D,20200727,000000,8.79779,8.90939,8.79779,8.87433,40395.67254584,0
+GRX.US,D,20200728,000000,8.87433,8.98583,8.86609,8.94444,36948.458229761,0
+GRX.US,D,20200729,000000,8.96102,9.13141,8.92596,9.11418,47672.197010731,0
+GRX.US,D,20200730,000000,9.0637,9.0637,8.92596,8.92596,363286.48678139,0
+GRX.US,D,20200731,000000,8.91763,8.96926,8.83199,8.89272,69448.527543468,0
+GRX.US,D,20200803,000000,8.90939,9.05421,8.9001,8.99454,62714.87147481,0
+GRX.US,D,20200804,000000,8.98583,9.08065,8.94444,9.07222,40152.42574522,0
+GRX.US,D,20200805,000000,9.14962,9.14962,9.08448,9.13141,47364.223593639,0
+GRX.US,D,20200806,000000,9.11418,9.14962,9.09962,9.14004,32553.312175645,0
+GRX.US,D,20200807,000000,9.09014,9.12376,9.03717,9.11418,29874.465435773,0
+GRX.US,D,20200810,000000,9.08065,9.19272,9.08065,9.12376,62508.163893166,0
+GRX.US,D,20200811,000000,9.16686,9.20039,9.0457,9.0457,40908.265589207,0
+GRX.US,D,20200812,000000,9.14962,9.20039,9.14962,9.17452,20107.01021432,0
+GRX.US,D,20200813,000000,9.12376,9.14962,9.10556,9.12376,21762.758822831,0
+GRX.US,D,20200814,000000,9.14962,9.15728,9.07222,9.11418,26871.98561353,0
+GRX.US,D,20200817,000000,9.09962,9.24254,9.09962,9.21763,16493.803446316,0
+GRX.US,D,20200818,000000,9.21763,9.27702,9.17452,9.27032,24263.085378557,0
+GRX.US,D,20200819,000000,9.21763,9.27032,9.21763,9.25212,32634.742435079,0
+GRX.US,D,20200820,000000,9.20805,9.25212,9.16686,9.25212,45777.377512342,0
+GRX.US,D,20200821,000000,9.14004,9.23487,9.14004,9.19272,52845.106440222,0
+GRX.US,D,20200824,000000,9.24254,9.26552,9.15824,9.20805,42845.888172684,0
+GRX.US,D,20200825,000000,9.22625,9.25212,9.19272,9.25212,33381.186479901,0
+GRX.US,D,20200826,000000,9.26169,9.26169,9.16686,9.21763,48968.817295581,0
+GRX.US,D,20200827,000000,9.24254,9.28468,9.20039,9.23487,49277.83469036,0
+GRX.US,D,20200828,000000,9.30384,9.30384,9.19656,9.26169,40034.456266808,0
+GRX.US,D,20200831,000000,9.27702,9.3891,9.24254,9.24254,44119.540948461,0
+GRX.US,D,20200901,000000,9.28468,9.28468,9.18314,9.21763,36636.308901927,0
+GRX.US,D,20200902,000000,9.18314,9.37184,9.1707,9.3546,46012.272491481,0
+GRX.US,D,20200903,000000,9.3297,9.33928,9.05613,9.09014,52746.972537826,0
+GRX.US,D,20200904,000000,9.18314,9.18314,8.96926,9.08065,45417.205210995,0
+GRX.US,D,20200908,000000,8.99454,9.08065,8.86609,8.90939,63136.638459575,0
+GRX.US,D,20200909,000000,8.99454,9.09962,8.93515,9.07222,43051.551776641,0
+GRX.US,D,20200910,000000,9.15824,9.1707,8.92596,8.92596,45315.939375544,0
+GRX.US,D,20200911,000000,8.93515,8.96926,8.8771,8.92596,31769.284934162,0
+GRX.US,D,20200914,000000,8.94444,9.08918,8.94444,9.01254,47061.470064971,0
+GRX.US,D,20200915,000000,9.08161,9.11609,9.02203,9.02203,37813.915730679,0
+GRX.US,D,20200916,000000,9.08161,9.1774,9.08161,9.13334,31100.095238037,0
+GRX.US,D,20200917,000000,9.08161,9.10077,9.02203,9.10077,29395.279678328,0
+GRX.US,D,20200918,000000,9.1774,9.1774,9.00306,9.12376,44600.814661276,0
+GRX.US,D,20200921,000000,9.08161,9.08161,8.81254,8.89914,43585.024373709,0
+GRX.US,D,20200922,000000,8.97663,8.99272,8.83008,8.925,63132.462548835,0
+GRX.US,D,20200923,000000,8.98583,8.98583,8.74358,8.74358,77037.201336193,0
+GRX.US,D,20200924,000000,8.78592,8.78592,8.65612,8.71628,78737.840985161,0
+GRX.US,D,20200925,000000,8.64702,8.86513,8.64702,8.79415,72258.915471659,0
+GRX.US,D,20200928,000000,8.86513,8.95086,8.86513,8.88171,48389.40968037,0
+GRX.US,D,20200929,000000,8.84664,8.91581,8.82174,8.82174,47496.808759642,0
+GRX.US,D,20200930,000000,8.83745,9.07308,8.83745,8.96839,78869.382173479,0
+GRX.US,D,20201001,000000,8.96839,9.03717,8.91581,8.94349,46938.280698132,0
+GRX.US,D,20201002,000000,8.87251,8.98583,8.84761,8.925,40510.510091197,0
+GRX.US,D,20201005,000000,8.96839,9.16016,8.96839,9.10748,27971.294115902,0
+GRX.US,D,20201006,000000,9.13334,9.30767,9.06457,9.10077,56041.766111884,0
+GRX.US,D,20201007,000000,9.1774,9.33449,9.16016,9.27318,63079.219686897,0
+GRX.US,D,20201008,000000,9.31534,9.32012,9.27318,9.28085,20992.303291253,0
+GRX.US,D,20201009,000000,9.34311,9.40538,9.27318,9.40345,47712.912140449,0
+GRX.US,D,20201012,000000,9.42932,9.46381,9.39004,9.4389,62055.077577849,0
+GRX.US,D,20201013,000000,9.36802,9.42932,9.36802,9.40345,53974.690295459,0
+GRX.US,D,20201014,000000,9.38525,9.4207,9.34599,9.36802,17083.650838376,0
+GRX.US,D,20201015,000000,9.28085,9.36036,9.25594,9.36036,11642.439143827,0
+GRX.US,D,20201016,000000,9.35078,9.39004,9.29905,9.38047,27234.245870247,0
+GRX.US,D,20201019,000000,9.35078,9.4207,9.2205,9.23007,80555.406134857,0
+GRX.US,D,20201020,000000,9.25594,9.29809,9.2205,9.23007,33361.350903885,0
+GRX.US,D,20201021,000000,9.2205,9.25594,9.20614,9.21093,26944.0200738,0
+GRX.US,D,20201022,000000,9.21093,9.35078,9.16016,9.35078,40805.95577607,0
+GRX.US,D,20201023,000000,9.34311,9.39483,9.26457,9.34311,46024.800223702,0
+GRX.US,D,20201026,000000,9.29905,9.29905,9.09588,9.15153,85581.114710752,0
+GRX.US,D,20201027,000000,9.15153,9.19463,9.05987,9.09109,74295.715935217,0
+GRX.US,D,20201028,000000,8.98583,9.0116,8.74358,8.75173,85247.041851531,0
+GRX.US,D,20201029,000000,8.70708,8.79415,8.64702,8.6907,110273.27491787,0
+GRX.US,D,20201030,000000,8.67433,8.69894,8.58313,8.67433,84892.08943861,0
+GRX.US,D,20201102,000000,8.64702,8.83381,8.64444,8.76006,116952.64414691,0
+GRX.US,D,20201103,000000,8.87251,9.01254,8.87251,8.99454,48298.58362177,0
+GRX.US,D,20201104,000000,9.11609,9.4456,9.11609,9.29905,114213.2467013,0
+GRX.US,D,20201105,000000,9.34311,9.4456,9.31534,9.32491,28463.007605566,0
+GRX.US,D,20201106,000000,9.36802,9.42932,9.30958,9.36802,25919.877964752,0
+GRX.US,D,20201109,000000,9.60269,9.69849,9.47338,9.47338,93519.521027973,0
+GRX.US,D,20201110,000000,9.49829,9.573,9.46381,9.54235,55265.046714198,0
+GRX.US,D,20201111,000000,9.62952,9.67263,9.53277,9.53277,39258.780846806,0
+GRX.US,D,20201112,000000,9.55959,9.60269,9.45423,9.49829,80897.830815558,0
+GRX.US,D,20201113,000000,9.56918,9.7416,9.56918,9.71573,53508.032270236,0
+GRX.US,D,20201116,000000,9.77707,9.89873,9.75976,9.79329,55224.33158448,0
+GRX.US,D,20201117,000000,9.7243,9.95904,9.68986,9.89873,63463.403475,0
+GRX.US,D,20201118,000000,9.8805,9.95047,9.82012,9.82974,86093.707754118,0
+GRX.US,D,20201119,000000,9.77707,9.84596,9.77707,9.82012,18398.018743872,0
+GRX.US,D,20201120,000000,9.81146,9.81146,9.7416,9.75112,19285.399776175,0
+GRX.US,D,20201123,000000,9.84596,9.84596,9.76453,9.76842,37928.753276036,0
+GRX.US,D,20201124,000000,9.77707,9.84596,9.77707,9.82012,74657.976191934,0
+GRX.US,D,20201125,000000,9.82012,9.84596,9.7416,9.7416,64730.792384666,0
+GRX.US,D,20201127,000000,9.78561,9.87192,9.78561,9.87192,19731.178247697,0
+GRX.US,D,20201130,000000,9.79329,9.87192,9.7416,9.82974,52109.102172251,0
+GRX.US,D,20201201,000000,9.91499,10.0195,9.86424,9.98496,67718.656519318,0
+GRX.US,D,20201202,000000,9.91499,10.0376,9.91499,10.0031,46910.093300636,0
+GRX.US,D,20201203,000000,10.0538,10.0768,9.98496,10.0118,45200.057852502,0
+GRX.US,D,20201204,000000,10.0118,10.1928,9.99344,10.1161,141534.14271941,0
+GRX.US,D,20201207,000000,10.1075,10.119,10.0538,10.0816,36202.014184941,0
+GRX.US,D,20201208,000000,10.0902,10.2464,10.0721,10.1774,74080.656532094,0
+GRX.US,D,20201209,000000,10.1506,10.2464,10.0865,10.1506,50299.888844036,0
+GRX.US,D,20201210,000000,10.1506,11.9026,10.1238,10.1592,86615.696596649,0
+GRX.US,D,20201211,000000,10.1592,10.1669,9.94751,10.0711,64705.736920225,0
+GRX.US,D,20201214,000000,10.1066,10.2263,10.0185,10.0185,111569.89520272,0
+GRX.US,D,20201215,000000,10.0711,10.1861,10.0453,10.1861,40473.970872221,0
+GRX.US,D,20201216,000000,10.1774,10.2291,10.1592,10.1774,24533.475598988,0
+GRX.US,D,20201217,000000,10.1774,10.3268,10.1774,10.3173,32846.669905148,0
+GRX.US,D,20201218,000000,10.3882,10.3967,10.2914,10.3699,61514.297136986,0
+GRX.US,D,20201221,000000,10.2474,10.3623,10.0711,10.3,70406.899058355,0
+GRX.US,D,20201222,000000,10.3,10.3699,10.2474,10.3268,61485.065761806,0
+GRX.US,D,20201223,000000,10.415,10.459,10.3268,10.4409,99222.771121474,0
+GRX.US,D,20201224,000000,10.415,10.5921,10.415,10.4332,67546.400201283,0
+GRX.US,D,20201228,000000,10.4495,10.4849,10.3939,10.459,67070.346376895,0
+GRX.US,D,20201229,000000,10.4849,10.4849,10.4044,10.4495,101319.07831308,0
+GRX.US,D,20201230,000000,10.5031,10.5031,10.4245,10.4495,26174.608519909,0
+GRX.US,D,20201231,000000,10.4054,10.5204,10.3967,10.5204,39513.511401963,0
+GRX.US,D,20210104,000000,10.5204,10.5462,10.2569,10.3967,137008.49945466,0
+GRX.US,D,20210105,000000,10.3451,10.459,10.2828,10.3882,67799.042801068,0
+GRX.US,D,20210106,000000,10.3355,10.6085,10.2732,10.5204,104351.83348819,0
+GRX.US,D,20210107,000000,10.5643,10.6956,10.529,10.6956,30933.058808427,0
+GRX.US,D,20210108,000000,10.6956,10.7378,10.6085,10.6525,60550.705733673,0
+GRX.US,D,20210111,000000,10.6162,10.732,10.6085,10.687,45226.157294629,0
+GRX.US,D,20210112,000000,10.687,10.7167,10.6525,10.6621,29159.340721504,0
+GRX.US,D,20210113,000000,10.687,10.7751,10.6343,10.7129,50375.055237361,0
+GRX.US,D,20210114,000000,10.6956,10.8116,10.687,10.7502,33266.348934544,0
+GRX.US,D,20210115,000000,10.7043,10.7655,10.6621,10.7129,19102.703681289,0
+GRX.US,D,20210119,000000,10.7588,10.8374,10.732,10.7588,30177.218964441,0
+GRX.US,D,20210120,000000,10.8019,10.8815,10.7588,10.8719,59053.641733293,0
+GRX.US,D,20210121,000000,10.8719,10.9093,10.5452,10.8451,68908.791080291,0
+GRX.US,D,20210122,000000,10.8374,10.8451,10.7838,10.8297,31815.219952305,0
+GRX.US,D,20210125,000000,10.8019,10.9753,10.8019,10.8815,19917.006275638,0
+GRX.US,D,20210126,000000,10.96,10.96,10.7838,10.9245,79196.147188904,0
+GRX.US,D,20210127,000000,10.8019,10.8019,10.6525,10.6525,62120.848172009,0
+GRX.US,D,20210128,000000,10.687,10.8116,10.6621,10.7588,43818.875375163,0
+GRX.US,D,20210129,000000,10.7655,10.7655,10.4849,10.5643,56817.441531886,0
+GRX.US,D,20210201,000000,10.6248,10.7502,10.5643,10.6162,44568.451353039,0
+GRX.US,D,20210202,000000,10.7502,10.8019,10.6956,10.7416,41180.743765008,0
+GRX.US,D,20210203,000000,10.687,10.7838,10.6239,10.7502,45710.562940497,0
+GRX.US,D,20210204,000000,10.8019,10.8374,10.7416,10.7588,24012.530734142,0
+GRX.US,D,20210205,000000,10.8297,10.8815,10.8116,10.8201,15226.414536648,0
+GRX.US,D,20210208,000000,10.8901,10.9169,10.8019,10.8201,41194.315474915,0
+GRX.US,D,20210209,000000,10.8623,10.9418,10.8116,10.9093,33244.425403157,0
+GRX.US,D,20210210,000000,10.9877,11.0299,10.8546,10.8901,29867.157591978,0
+GRX.US,D,20210211,000000,10.9418,10.9877,10.8546,10.9245,58869.901660721,0
+GRX.US,D,20210212,000000,10.9514,10.9792,10.8719,10.9169,49265.306958139,0
+GRX.US,D,20210216,000000,10.9245,10.9562,10.8019,10.8451,66020.104825721,0
+GRX.US,D,20210217,000000,10.8815,10.9169,10.8546,10.8623,28745.925558219,0
+GRX.US,D,20210218,000000,10.8623,10.8815,10.8019,10.8719,10854.235991603,0
+GRX.US,D,20210219,000000,10.9245,10.9245,10.8116,10.8116,28136.242590141,0
+GRX.US,D,20210222,000000,10.7751,10.8163,10.5921,10.732,52112.234105306,0
+GRX.US,D,20210223,000000,10.7043,10.7416,10.6085,10.7224,48152.426745861,0
+GRX.US,D,20210224,000000,10.7224,10.8116,10.6956,10.8116,35090.177950349,0
+GRX.US,D,20210225,000000,10.8451,10.8671,10.5998,10.6162,24199.402739768,0
+GRX.US,D,20210226,000000,10.6956,10.732,10.5827,10.643,55459.22656362,0
+GRX.US,D,20210301,000000,10.7043,10.8451,10.7043,10.8297,21120.712546516,0
+GRX.US,D,20210302,000000,10.8201,10.8623,10.7838,10.7923,36074.648907364,0
+GRX.US,D,20210303,000000,10.8116,10.8116,10.6621,10.7502,109369.1902426,0
+GRX.US,D,20210304,000000,10.7751,10.7751,10.4945,10.529,84250.043162296,0
+GRX.US,D,20210305,000000,10.6343,10.732,10.416,10.732,47278.617423463,0
+GRX.US,D,20210308,000000,10.7043,10.7655,10.6343,10.6343,46316.069997834,0
+GRX.US,D,20210309,000000,10.6956,10.8451,10.6956,10.7923,19139.242900266,0
+GRX.US,D,20210310,000000,10.8019,10.9801,10.8019,10.8815,60311.634843793,0
+GRX.US,D,20210311,000000,10.9169,10.9877,10.8997,10.9169,48283.967934179,0
+GRX.US,D,20210312,000000,10.9169,10.9389,10.8766,10.9332,53740.839294005,0
+GRX.US,D,20210315,000000,10.9792,11.1717,10.9418,11.1717,114786.3904504,0
+GRX.US,D,20210316,000000,11.3067,11.3067,11.1295,11.1362,36634.220946557,0
+GRX.US,D,20210317,000000,11.1717,11.1717,11.0481,11.1181,38912.180255366,0
+GRX.US,D,20210318,000000,11.1084,11.1717,11.0194,11.0194,30578.106395505,0
+GRX.US,D,20210319,000000,11.0567,11.1277,11.0396,11.0989,19531.778509851,0
+GRX.US,D,20210322,000000,11.0826,11.234,11.0807,11.1889,29030.931466241,0
+GRX.US,D,20210323,000000,11.2263,11.2263,11.0472,11.074,46177.220965721,0
+GRX.US,D,20210324,000000,11.1362,11.1841,11.074,11.0826,58900.177013588,0
+GRX.US,D,20210325,000000,11.0654,11.1362,10.8959,11.0021,77031.981447768,0
+GRX.US,D,20210326,000000,11.0472,11.1181,10.9954,11.1084,56831.013241793,0
+GRX.US,D,20210329,000000,11.0922,11.1889,11.0922,11.1889,26137.025323245,0
+GRX.US,D,20210330,000000,11.2166,11.2263,11.1084,11.163,30876.684013433,0
+GRX.US,D,20210331,000000,11.1985,11.2521,11.0922,11.0989,42265.436579789,0
+GRX.US,D,20210401,000000,11.1717,11.2072,11.0826,11.1084,31849.671215911,0
+GRX.US,D,20210405,000000,11.1459,11.2263,11.1459,11.1535,29011.095890226,0
+GRX.US,D,20210406,000000,11.1181,11.2598,11.1181,11.1277,23785.987576482,0
+GRX.US,D,20210407,000000,11.1459,11.1889,11.0989,11.0989,17309.15001835,0
+GRX.US,D,20210408,000000,11.1459,11.2166,11.1084,11.1362,20061.075196177,0
+GRX.US,D,20210409,000000,11.163,11.1985,11.1094,11.1889,12820.045972577,0
+GRX.US,D,20210412,000000,11.2072,11.2694,11.2072,11.2694,14063.423395488,0
+GRX.US,D,20210413,000000,11.2694,11.3134,11.2598,11.2876,29469.402093967,0
+GRX.US,D,20210414,000000,11.3134,11.4035,11.2972,11.2972,44178.003698825,0
+GRX.US,D,20210415,000000,11.3863,11.484,11.3863,11.4667,26212.19171657,0
+GRX.US,D,20210416,000000,11.5472,11.5904,11.5012,11.5549,62414.205901511,0
+GRX.US,D,20210419,000000,11.5549,11.572,11.1794,11.4485,41235.030604631,0
+GRX.US,D,20210420,000000,11.4294,11.5376,11.3489,11.4131,43834.535040439,0
+GRX.US,D,20210421,000000,11.4035,11.5817,11.4035,11.5472,28684.330874801,0
+GRX.US,D,20210422,000000,11.5817,11.6257,11.5012,11.551,29666.713876445,0
+GRX.US,D,20210423,000000,11.6181,11.6976,11.5261,11.6793,34428.296098018,0
+GRX.US,D,20210426,000000,11.6343,11.6966,11.6257,11.6257,32767.327601082,0
+GRX.US,D,20210427,000000,11.6611,11.6889,11.5904,11.6085,14962.288182328,0
+GRX.US,D,20210428,000000,11.644,11.644,11.5988,11.6257,13218.845448272,0
+GRX.US,D,20210429,000000,11.6698,11.6698,11.6085,11.6698,20162.341031629,0
+GRX.US,D,20210430,000000,11.6343,11.6889,11.4054,11.6793,58336.429063654,0
+GRX.US,D,20210503,000000,11.7416,11.7952,11.7244,11.7598,25790.424731804,0
+GRX.US,D,20210504,000000,11.7416,11.7684,11.5194,11.6889,79237.906296307,0
+GRX.US,D,20210505,000000,11.7512,11.7684,11.7167,11.7684,30326.507773405,0
+GRX.US,D,20210506,000000,11.7598,11.8489,11.7148,11.7952,30589.59015004,0
+GRX.US,D,20210507,000000,11.8317,11.9111,11.8317,11.8489,21323.244217419,0
+GRX.US,D,20210510,000000,11.8672,11.9198,11.7244,11.8039,18799.95015262,0
+GRX.US,D,20210511,000000,11.7148,11.7598,11.6257,11.6525,34447.08769635,0
+GRX.US,D,20210512,000000,11.572,11.7512,11.4485,11.5194,38518.600668097,0
+GRX.US,D,20210513,000000,11.5281,11.644,11.4926,11.644,16767.325599802,0
+GRX.US,D,20210514,000000,11.7512,11.7512,11.6698,11.6698,19629.912412246,0
+GRX.US,D,20210517,000000,11.6698,11.7416,11.6698,11.7148,13042.413219496,0
+GRX.US,D,20210518,000000,11.6611,11.7225,11.5988,11.6517,36846.148416625,0
+GRX.US,D,20210519,000000,11.6343,11.7244,11.5634,11.6181,25708.99447237,0
+GRX.US,D,20210520,000000,11.6793,11.7598,11.6257,11.6343,71324.555443526,0
+GRX.US,D,20210521,000000,11.6976,11.7445,11.6976,11.6976,10687.199561993,0
+GRX.US,D,20210524,000000,11.7244,11.8796,11.7244,11.7866,52001.572470689,0
+GRX.US,D,20210525,000000,11.7866,11.8748,11.7866,11.8394,20109.09816969,0
+GRX.US,D,20210526,000000,11.9466,11.9466,11.8039,11.8489,37574.8448408,0
+GRX.US,D,20210527,000000,11.9026,11.9552,11.822,11.822,34211.148739526,0
+GRX.US,D,20210528,000000,11.8843,11.9619,11.8394,11.8672,37937.105097516,0
+GRX.US,D,20210601,000000,11.9026,11.9304,11.8394,11.8748,26893.909144916,0
+GRX.US,D,20210602,000000,11.8843,11.9389,11.8585,11.9026,43433.647609374,0
+GRX.US,D,20210603,000000,11.8672,11.9102,11.8126,11.8672,36665.540277109,0
+GRX.US,D,20210604,000000,11.8672,11.9552,11.8672,11.9466,32628.478568969,0
+GRX.US,D,20210607,000000,11.9294,12.0817,11.8843,12.0098,66670.502923515,0
+GRX.US,D,20210608,000000,12.0721,12.0721,11.9648,11.9734,16252.644601065,0
+GRX.US,D,20210609,000000,12.0271,12.0453,11.982,12.0185,28819.003996172,0
+GRX.US,D,20210610,000000,12.0271,12.1027,12.0271,12.0625,32512.597045928,0
+GRX.US,D,20210611,000000,12.1075,12.1075,12.0098,12.0185,13647.920276833,0
+GRX.US,D,20210614,000000,12.0357,12.0817,11.9466,11.9917,53823.313531125,0
+GRX.US,D,20210615,000000,12.1085,12.1085,11.982,12.0539,34609.94821522,0
+GRX.US,D,20210616,000000,12.0539,12.1258,12.0185,12.0366,18695.552384114,0
+GRX.US,D,20210617,000000,12.0731,12.0731,11.9188,12.0098,25096.179571237,0
+GRX.US,D,20210618,000000,11.938,11.9734,11.8019,11.8106,19599.637059378,0
+GRX.US,D,20210621,000000,11.8471,12.0731,11.8471,12.0366,29974.687293538,0
+GRX.US,D,20210622,000000,12.1804,12.1985,12.0366,12.0635,31813.131996935,0
+GRX.US,D,20210623,000000,12.189,12.279,11.9917,12.0366,57176.569855548,0
+GRX.US,D,20210624,000000,12.1449,12.2531,12.1085,12.189,55167.956789486,0
+GRX.US,D,20210625,000000,12.235,12.2444,12.1449,12.2072,49144.205546671,0
+GRX.US,D,20210628,000000,12.2531,12.2531,12.1747,12.1804,18308.236662956,0
+GRX.US,D,20210629,000000,12.2166,12.2608,12.1804,12.2253,32846.669905148,0
+GRX.US,D,20210630,000000,12.2253,12.2608,12.163,12.163,64631.614504586,0
+GRX.US,D,20210701,000000,12.2253,12.2253,12.1804,12.1804,24806.997752475,0
+GRX.US,D,20210702,000000,12.2799,12.2799,12.163,12.2253,24159.731587736,0
+GRX.US,D,20210706,000000,12.2608,12.2608,12.0989,12.0989,34161.037810642,0
+GRX.US,D,20210707,000000,12.163,12.163,12.1085,12.1171,47039.546533584,0
+GRX.US,D,20210708,000000,12.1258,12.189,12.0185,12.1258,32268.306267623,0
+GRX.US,D,20210709,000000,12.1536,12.2444,12.1449,12.2444,12944.2793171,0
+GRX.US,D,20210712,000000,12.2531,12.2704,12.2119,12.2531,28932.797563845,0
+GRX.US,D,20210713,000000,12.2531,12.2531,12.1804,12.1985,19033.801154075,0
+GRX.US,D,20210714,000000,12.2166,12.2166,12.0185,12.0462,46561.404753825,0
+GRX.US,D,20210715,000000,11.9917,12.0539,11.982,11.9917,9425.0305407517,0
+GRX.US,D,20210716,000000,12.0817,12.0817,11.9773,12.0003,19514.030889204,0
+GRX.US,D,20210719,000000,11.9102,11.9102,11.757,11.8106,47907.091989871,0
+GRX.US,D,20210720,000000,11.8565,12.0098,11.8565,11.9456,33807.129375406,0
+GRX.US,D,20210721,000000,12.0003,12.0098,11.9629,11.982,30888.167767969,0
+GRX.US,D,20210722,000000,12.0271,12.0271,11.9648,12.0185,50581.762819003,0
+GRX.US,D,20210723,000000,12.0539,12.1258,12.0366,12.1085,54863.115305449,0
+GRX.US,D,20210726,000000,12.1536,12.1717,11.9917,12.0366,42546.266577071,0
+GRX.US,D,20210727,000000,11.9456,12.0731,11.9456,11.982,21766.934733571,0
+GRX.US,D,20210728,000000,12.0539,12.0903,12.0098,12.0635,21245.989868723,0
+GRX.US,D,20210729,000000,12.0989,12.1334,12.0989,12.1258,4499.543822623,0
+GRX.US,D,20210730,000000,12.1085,12.1804,12.0903,12.1085,18905.391898812,0
+GRX.US,D,20210802,000000,12.163,12.189,12.0731,12.1536,29550.832353403,0
+GRX.US,D,20210803,000000,12.1985,12.2444,12.167,12.235,31560.48939715,0
+GRX.US,D,20210804,000000,12.1804,12.2444,12.0635,12.1171,42881.383413977,0
+GRX.US,D,20210805,000000,12.1085,12.1258,11.938,12.1085,52552.792688403,0
+GRX.US,D,20210806,000000,12.1536,12.1717,12.0271,12.0989,35978.602960338,0
+GRX.US,D,20210809,000000,12.1353,12.1717,12.0003,12.163,37075.823507339,0
+GRX.US,D,20210810,000000,12.2253,12.2253,12.1353,12.163,21680.28458571,0
+GRX.US,D,20210811,000000,12.1985,12.235,12.1449,12.1536,16064.728617754,0
+GRX.US,D,20210812,000000,12.1536,12.1804,12.0185,12.1536,21394.234700003,0
+GRX.US,D,20210813,000000,12.189,12.189,12.1171,12.1171,41123.32499233,0
+GRX.US,D,20210816,000000,12.1536,12.2253,12.0989,12.2166,40268.307268263,0
+GRX.US,D,20210817,000000,12.1258,12.2972,12.1258,12.2886,94286.844626495,0
+GRX.US,D,20210818,000000,12.3259,12.3336,12.167,12.167,34345.821860899,0
+GRX.US,D,20210819,000000,12.0462,12.2072,12.0462,12.163,68299.108112213,0
+GRX.US,D,20210820,000000,12.1804,12.2531,12.1401,12.1985,68357.570862576,0
+GRX.US,D,20210823,000000,12.2531,12.2799,12.2166,12.2444,84063.17115667,0
+GRX.US,D,20210824,000000,12.3259,12.3259,12.2166,12.2407,87834.018555118,0
+GRX.US,D,20210825,000000,12.235,12.3691,12.2072,12.3336,56119.020460579,0
+GRX.US,D,20210826,000000,12.3068,12.3422,12.2119,12.235,35814.698463783,0
+GRX.US,D,20210827,000000,12.235,12.3422,12.2253,12.3068,45950.677808062,0
+GRX.US,D,20210830,000000,12.3259,12.4322,12.3068,12.4322,65063.821266202,0
+GRX.US,D,20210831,000000,12.4505,12.4954,12.4237,12.4954,42165.214722023,0
+GRX.US,D,20210901,000000,12.5405,12.576,12.46,12.576,52684.333876721,0
+GRX.US,D,20210902,000000,12.5951,12.6497,12.5596,12.6497,33824.876996052,0
+GRX.US,D,20210903,000000,12.6583,12.6937,12.6497,12.6765,15602.246503272,0
+GRX.US,D,20210907,000000,12.6765,12.7215,12.5693,12.5693,38855.805460373,0
+GRX.US,D,20210908,000000,12.576,12.6038,12.576,12.576,19199.793605999,0
+GRX.US,D,20210909,000000,12.5951,12.641,12.5596,12.5596,21365.003324821,0
+GRX.US,D,20210910,000000,12.5855,12.6209,12.46,12.4686,17867.678079859,0
+GRX.US,D,20210913,000000,12.5137,12.5223,12.3518,12.46,37468.359116923,0
+GRX.US,D,20210914,000000,12.5223,12.5223,12.3691,12.3691,31507.246535211,0
+GRX.US,D,20210915,000000,12.4247,12.5242,12.3786,12.5155,28318.938685029,0
+GRX.US,D,20210916,000000,12.5425,12.552,12.3882,12.3969,21720.999715428,0
+GRX.US,D,20210917,000000,12.4332,12.4418,12.3661,12.3882,9481.4053357452,0
+GRX.US,D,20210920,000000,12.3154,12.325,12.097,12.1784,36969.337783463,0
+GRX.US,D,20210921,000000,12.2052,12.3154,12.2052,12.2598,23726.480848434,0
+GRX.US,D,20210922,000000,12.3786,12.3786,12.279,12.3058,21511.16020073,0
+GRX.US,D,20210923,000000,12.4792,12.4792,12.3691,12.3882,41530.476289504,0
+GRX.US,D,20210924,000000,12.3691,12.4332,12.3154,12.325,35090.177950349,0
+GRX.US,D,20210927,000000,12.3518,12.3518,12.2685,12.2695,23420.59538671,0
+GRX.US,D,20210928,000000,12.2695,12.2695,12.097,12.097,23049.983308513,0
+GRX.US,D,20210929,000000,12.1784,12.2427,12.1603,12.1871,32420.727009642,0
+GRX.US,D,20210930,000000,12.1965,12.279,12.0328,12.0328,23436.255051987,0
+GRX.US,D,20211001,000000,12.0692,12.1516,11.9869,12.1516,37344.125772401,0
+GRX.US,D,20211004,000000,12.1603,12.1697,11.8413,11.8776,41748.667625683,0
+GRX.US,D,20211005,000000,11.9237,12.0175,11.9237,11.96,14630.303278477,0
+GRX.US,D,20211006,000000,11.8508,11.9332,11.8134,11.8691,20710.429316286,0
+GRX.US,D,20211007,000000,11.9054,12.0692,11.9054,12.0232,19794.860886486,0
+GRX.US,D,20211008,000000,12.1152,12.1152,12.0108,12.0328,24889.471989595,0
+GRX.US,D,20211011,000000,12.0328,12.0855,11.9792,12.006,20657.186454348,0
+GRX.US,D,20211012,000000,12.05,12.053,11.9332,11.9371,12971.422736912,0
+GRX.US,D,20211013,000000,11.9964,11.9964,11.8873,11.8959,14644.918966068,0
+GRX.US,D,20211014,000000,12.0232,12.0424,11.9964,12.0147,40476.05882759,0
+GRX.US,D,20211015,000000,12.142,12.142,12.0462,12.0597,31990.608203396,0
+GRX.US,D,20211018,000000,12.097,12.097,12.0147,12.05,16606.553036303,0
+GRX.US,D,20211019,000000,12.1516,12.1516,11.9351,12.006,26475.274093206,0
+GRX.US,D,20211020,000000,12.1516,12.1697,12.0424,12.1516,70173.048056902,0
+GRX.US,D,20211021,000000,12.1603,12.2186,12.1516,12.1784,32888.42901255,0
+GRX.US,D,20211022,000000,12.2521,12.2963,12.2149,12.2521,27232.157914877,0
+GRX.US,D,20211025,000000,12.3336,12.3336,12.2695,12.3058,23669.062075757,0
+GRX.US,D,20211026,000000,12.3154,12.461,12.2234,12.2234,29562.316107938,0
+GRX.US,D,20211027,000000,12.2234,12.2876,12.142,12.1871,25439.648229623,0
+GRX.US,D,20211028,000000,12.2149,12.3422,12.2149,12.3422,27876.292146561,0
+GRX.US,D,20211029,000000,12.3518,12.3566,12.3058,12.3422,30422.55372043,0
+GRX.US,D,20211101,000000,12.3422,12.4696,12.3422,12.3614,29160.38469919,0
+GRX.US,D,20211102,000000,12.461,12.461,12.3691,12.4332,29806.606886243,0
+GRX.US,D,20211103,000000,12.4696,12.506,12.4247,12.4696,26657.970188093,0
+GRX.US,D,20211104,000000,12.4974,12.6152,12.3614,12.3969,40616.995815074,0
+GRX.US,D,20211105,000000,12.3691,12.4792,12.2799,12.325,33642.180901166,0
+GRX.US,D,20211108,000000,12.415,12.415,12.3624,12.3969,33110.796259468,0
+GRX.US,D,20211109,000000,12.4247,12.4792,12.3748,12.4247,27276.00497765,0
+GRX.US,D,20211110,000000,12.4515,12.9802,12.3691,12.3969,15519.772266152,0
+GRX.US,D,20211111,000000,12.3786,12.3786,12.2598,12.325,32069.950507461,0
+GRX.US,D,20211112,000000,12.3336,12.3336,12.2742,12.3154,32219.239316425,0
+GRX.US,D,20211115,000000,12.325,12.3403,12.257,12.3058,32877.9892357,0
+GRX.US,D,20211116,000000,12.2521,12.3518,12.2521,12.2963,37297.146776572,0
+GRX.US,D,20211117,000000,12.2963,12.3336,12.2052,12.233,31838.187461377,0
+GRX.US,D,20211118,000000,12.2876,12.2963,12.1697,12.2052,26337.469038777,0
+GRX.US,D,20211119,000000,12.2052,12.2675,12.1152,12.1325,17016.836266533,0
+GRX.US,D,20211122,000000,12.097,12.1411,12.0453,12.0692,52718.785140328,0
+GRX.US,D,20211123,000000,12.0692,12.0692,11.9773,12.0232,48831.012241152,0
+GRX.US,D,20211124,000000,12.0328,12.0692,12.0165,12.0692,43027.540289885,0
+GRX.US,D,20211126,000000,12.0147,12.0597,11.8959,11.9237,38714.868472888,0
+GRX.US,D,20211129,000000,11.9686,12.0673,11.8498,11.8691,26642.310522816,0
+GRX.US,D,20211130,000000,11.8508,11.8825,11.5318,11.6047,67993.22265049,0
+GRX.US,D,20211201,000000,11.7598,11.7598,11.4907,11.5041,88820.577467503,0
+GRX.US,D,20211202,000000,11.5415,11.5683,11.459,11.5223,69513.254159942,0
+GRX.US,D,20211203,000000,11.5951,11.5951,11.3949,11.4773,54085.351930076,0
+GRX.US,D,20211206,000000,11.5137,11.6507,11.5041,11.6047,100968.3018109,0
+GRX.US,D,20211207,000000,11.7234,11.7781,11.7053,11.7234,33923.010898447,0
+GRX.US,D,20211208,000000,11.8049,11.8327,11.7138,11.823,34764.456912609,0
+GRX.US,D,20211209,000000,11.8134,11.8699,11.6209,11.8327,65199.53836526,0
+GRX.US,D,20211210,000000,11.8049,11.8786,11.7972,11.8327,27979.645937382,0
+GRX.US,D,20211213,000000,11.8413,11.984,11.8049,11.9342,52407.679790179,0
+GRX.US,D,20211214,000000,11.9706,11.9984,11.8049,11.8786,82114.064818655,0
+GRX.US,D,20211215,000000,11.8968,12.0999,11.7674,12.0817,161037.73383175,0
+GRX.US,D,20211216,000000,12.1181,12.2015,12.0951,12.1545,51403.373257148,0
+GRX.US,D,20211217,000000,12.2099,12.2099,11.9869,12.1094,43858.546527195,0
+GRX.US,D,20211220,000000,12.0357,12.0453,11.8699,12.0453,81514.82162743,0
+GRX.US,D,20211221,000000,12.0721,12.1267,11.9792,12.0999,109537.2706499,0
+GRX.US,D,20211222,000000,12.0999,12.2474,12.0999,12.2474,27405.458210597,0
+GRX.US,D,20211223,000000,12.2752,12.4227,12.257,12.3758,31500.9826691,0
+GRX.US,D,20211227,000000,12.4227,12.5549,12.4227,12.4773,23474.882226335,0
+GRX.US,D,20211228,000000,12.5147,12.6248,12.5147,12.6248,71884.127482721,0
+GRX.US,D,20211229,000000,12.6631,12.6909,12.6343,12.6909,42039.937399815,0
+GRX.US,D,20211230,000000,12.6813,12.824,12.6813,12.8144,34064.991863616,0
+GRX.US,D,20211231,000000,12.8049,12.8719,12.7761,12.8421,21183.35120762,0
+GRX.US,D,20220103,000000,12.8518,13.0319,12.7761,12.9466,116700.00154711,0
+GRX.US,D,20220104,000000,13.0606,13.0894,12.7761,12.8709,102117.72124215,0
+GRX.US,D,20220105,000000,12.8518,12.9457,12.7196,12.7388,65996.093338964,0
+GRX.US,D,20220106,000000,12.8337,12.8337,12.5797,12.644,89394.765194288,0
+GRX.US,D,20220107,000000,12.6248,12.644,12.5587,12.597,43507.770025013,0
+GRX.US,D,20220110,000000,12.5874,12.7053,12.4448,12.6343,77395.28568217,0
+GRX.US,D,20220111,000000,12.7388,12.7666,12.6248,12.7666,61772.159625198,0
+GRX.US,D,20220112,000000,12.8518,12.8518,12.7004,12.7388,60572.62926506,0
+GRX.US,D,20220113,000000,12.7483,12.7858,12.6535,12.6813,37354.565549251,0
+GRX.US,D,20220114,000000,12.6909,12.6909,12.4926,12.5683,34329.118217938,0
+GRX.US,D,20220118,000000,12.5587,12.5587,12.3221,12.3786,36896.259345509,0
+GRX.US,D,20220119,000000,12.3317,12.4926,12.2561,12.2655,56348.695551292,0
+GRX.US,D,20220120,000000,12.2561,12.3691,12.0664,12.0855,81955.380210527,0
+GRX.US,D,20220121,000000,12.1238,12.1325,11.8394,11.8873,65290.36442386,0
+GRX.US,D,20220124,000000,11.7349,12.0893,11.2052,12.0759,132679.1239947,0
+GRX.US,D,20220125,000000,11.9907,12.0003,11.754,11.9342,48170.174366506,0
+GRX.US,D,20220126,000000,12.0003,12.0855,11.7167,11.8776,50748.799248613,0
+GRX.US,D,20220127,000000,11.9342,11.9533,11.7962,11.8959,27042.153976195,0
+GRX.US,D,20220128,000000,11.8776,12.0147,11.7828,11.9907,38908.004344626,0
+GRX.US,D,20220131,000000,12.0003,12.1094,11.9246,12.0855,42425.165165603,0
+GRX.US,D,20220201,000000,12.1142,12.1325,12.0194,12.1238,40006.268869311,0
+GRX.US,D,20220202,000000,12.1804,12.3509,12.0759,12.1995,56109.624661414,0
+GRX.US,D,20220203,000000,12.1047,12.1334,12.0098,12.0567,52153.993212709,0
+GRX.US,D,20220204,000000,12.0194,12.2838,12.0003,12.0664,41915.704055293,0
+GRX.US,D,20220207,000000,12.1238,12.2176,12.0194,12.1238,66710.174075547,0
+GRX.US,D,20220208,000000,12.0664,12.2042,12.0472,12.0759,65049.205578611,0
+GRX.US,D,20220209,000000,12.1707,12.5299,12.1707,12.4073,47895.608235336,0
+GRX.US,D,20220210,000000,12.3317,12.4314,12.0759,12.1707,51535.958423152,0
+GRX.US,D,20220211,000000,12.1047,12.1707,11.8873,11.8873,39252.516980696,0
+GRX.US,D,20220214,000000,11.8776,11.9753,11.6726,11.8019,44409.766744909,0
+GRX.US,D,20220215,000000,11.8394,12.1142,11.8394,12.0855,30868.332191953,0
+GRX.US,D,20220216,000000,12.0855,12.166,12.0204,12.1516,25920.921942437,0
+GRX.US,D,20220217,000000,12.1238,12.1238,11.8489,11.8776,34862.590815004,0
+GRX.US,D,20220218,000000,11.8394,11.9246,11.6122,11.6122,36547.570798697,0
+GRX.US,D,20220222,000000,11.6028,11.8585,11.4983,11.5837,47706.648274339,0
+GRX.US,D,20220223,000000,11.5559,11.6544,11.3566,11.3566,53385.886881084,0
+GRX.US,D,20220224,000000,11.3288,11.4706,11.1295,11.4418,68084.048709091,0
+GRX.US,D,20220225,000000,11.3853,11.915,11.3853,11.8019,53001.70309298,0
+GRX.US,D,20220228,000000,11.6688,11.8776,11.6688,11.7925,50961.770696367,0
+GRX.US,D,20220301,000000,11.7828,11.9102,11.7637,11.8776,46632.395236409,0
+GRX.US,D,20220302,000000,11.8776,12.1411,11.8681,12.0472,20960.983960701,0
+GRX.US,D,20220303,000000,12.1142,12.1516,12.0567,12.0759,9352.9960804824,0
+GRX.US,D,20220304,000000,11.9533,12.0376,11.8297,11.9907,14058.203507063,0
+GRX.US,D,20220307,000000,11.9811,11.9811,11.8202,11.915,15008.22320047,0
+GRX.US,D,20220308,000000,11.9054,11.9897,11.5366,11.5366,33060.685330585,0
+GRX.US,D,20220309,000000,11.6785,11.6785,11.5366,11.6219,46613.603638078,0
+GRX.US,D,20220310,000000,11.5271,11.6219,11.3662,11.5931,25129.586857159,0
+GRX.US,D,20220311,000000,11.5931,11.688,11.4514,11.4523,15340.20810432,0
+GRX.US,D,20220314,000000,11.5462,11.9715,11.5462,11.7167,38340.080483951,0
+GRX.US,D,20220315,000000,11.7349,11.8959,11.7349,11.8489,22952.893383803,0
+GRX.US,D,20220316,000000,11.9926,12.2777,11.8106,12.05,40511.554068883,0
+GRX.US,D,20220317,000000,12.0021,12.2608,11.9743,12.2417,40673.370610067,0
+GRX.US,D,20220318,000000,12.2032,12.2123,12.0788,12.1362,33550.31086488,0
+GRX.US,D,20220321,000000,12.1362,12.1841,11.9351,11.983,32738.096225902,0
+GRX.US,D,20220322,000000,12.0597,12.4045,12.0021,12.165,41618.17041505,0
+GRX.US,D,20220323,000000,12.2129,12.2129,11.8681,11.9926,38582.283306885,0
+GRX.US,D,20220324,000000,12.098,12.1841,11.9926,12.1554,45119.671570752,0
+GRX.US,D,20220325,000000,12.1841,12.6248,11.9926,12.2991,36047.505487552,0
+GRX.US,D,20220328,000000,12.3758,12.5003,12.1362,12.2226,36592.461839154,0
+GRX.US,D,20220329,000000,12.2512,12.3808,12.239,12.2704,14880.857922892,0
+GRX.US,D,20220330,000000,12.232,12.4524,12.232,12.3661,14238.811646579,0
+GRX.US,D,20220331,000000,12.3566,12.6343,12.165,12.2799,38449.698140882,0
+GRX.US,D,20220401,000000,12.2608,12.3278,12.2032,12.3087,15028.058776487,0
+GRX.US,D,20220404,000000,12.3949,12.5864,12.2226,12.232,30515.467734401,0
+GRX.US,D,20220405,000000,12.3087,12.4907,12.1755,12.3087,33399.978078231,0
+GRX.US,D,20220406,000000,12.2608,12.2608,11.9734,12.1938,39803.73719841,0
+GRX.US,D,20220407,000000,12.165,12.5577,12.165,12.4237,38143.812679158,0
+GRX.US,D,20220408,000000,12.4619,12.6583,12.3766,12.6343,29042.415220777,0
+GRX.US,D,20220411,000000,12.6343,12.6343,12.4619,12.4619,21393.190722318,0
+GRX.US,D,20220412,000000,12.4907,12.6152,12.2226,12.2896,21945.454917716,0
+GRX.US,D,20220413,000000,12.347,12.5265,12.3278,12.3566,11787.55204205,0
+GRX.US,D,20220414,000000,12.4811,12.5482,12.3661,12.5482,19923.270141748,0
+GRX.US,D,20220418,000000,12.4237,12.4332,12.1841,12.3566,31042.676465358,0
+GRX.US,D,20220419,000000,12.2799,12.5338,12.2526,12.4332,29597.81134923,0
+GRX.US,D,20220420,000000,12.4332,12.4996,12.3374,12.3661,36192.618385775,0
+GRX.US,D,20220421,000000,12.5098,12.5098,12.2032,12.2032,42460.660406897,0
+GRX.US,D,20220422,000000,12.165,12.165,11.8394,11.9064,39011.358135446,0
+GRX.US,D,20220425,000000,11.7436,11.8304,11.5232,11.6095,55281.750357159,0
+GRX.US,D,20220426,000000,11.5711,11.6241,11.3892,11.3892,38997.786425541,0
+GRX.US,D,20220427,000000,11.4371,11.5232,11.3125,11.3317,34378.185169136,0
+GRX.US,D,20220428,000000,11.4371,11.4849,11.2551,11.4083,43799.039799147,0
+GRX.US,D,20220429,000000,11.3987,11.605,11.2551,11.3125,57744.493716223,0
+GRX.US,D,20220502,000000,11.3508,11.3796,11.0571,11.2072,38704.428696038,0
+GRX.US,D,20220503,000000,11.1688,11.37,11.1688,11.3317,21094.61310439,0
+GRX.US,D,20220504,000000,11.3317,11.5807,11.2838,11.4466,29344.124771759,0
+GRX.US,D,20220505,000000,11.4274,11.4481,11.2454,11.4466,37264.783468336,0
+GRX.US,D,20220506,000000,11.3892,11.4134,11.2476,11.3892,20388.884189287,0
+GRX.US,D,20220509,000000,11.2551,11.3461,10.9198,10.9676,41917.792010663,0
+GRX.US,D,20220510,000000,11.0252,11.1412,10.7761,10.8049,31877.858613409,0
+GRX.US,D,20220511,000000,10.7378,11.009,10.5558,10.5941,61415.119256905,0
+GRX.US,D,20220512,000000,10.5558,10.6516,10.2493,10.4696,126792.13382863,0
+GRX.US,D,20220513,000000,10.5653,10.6803,10.5366,10.6803,33552.39882025,0
+GRX.US,D,20220516,000000,10.6611,10.9294,10.618,10.7378,39799.561287669,0
+GRX.US,D,20220517,000000,10.9006,11.0922,10.8192,11.0539,51530.738534726,0
+GRX.US,D,20220518,000000,10.9964,11.044,10.5941,10.5941,39722.306938975,0
+GRX.US,D,20220519,000000,10.4888,10.7474,10.4696,10.6323,37318.026330274,0
+GRX.US,D,20220520,000000,10.6899,10.6994,10.4983,10.6708,38521.732601152,0
+GRX.US,D,20220523,000000,10.7665,10.8334,10.6229,10.7761,22308.759152118,0
+GRX.US,D,20220524,000000,10.7474,10.7856,10.5079,10.7665,57730.922006318,0
+GRX.US,D,20220525,000000,10.6899,10.8288,10.642,10.7474,36659.276410999,0
+GRX.US,D,20220526,000000,10.7474,10.9389,10.7474,10.8815,19023.361377224,0
+GRX.US,D,20220527,000000,10.9006,11.0826,10.897,11.0731,13669.843808219,0
+GRX.US,D,20220531,000000,11.0443,11.1114,10.8815,11.0155,29610.339081451,0
+GRX.US,D,20220601,000000,11.0922,11.0922,10.7761,10.9485,30779.594088722,0
+GRX.US,D,20220602,000000,10.9006,11.1114,10.7761,11.0634,32571.059796291,0
+GRX.US,D,20220603,000000,11.0731,11.0922,11.0063,11.0634,17936.580607073,0
+GRX.US,D,20220606,000000,11.0826,11.1017,10.9294,10.9485,21781.550421161,0
+GRX.US,D,20220607,000000,10.9102,11.188,10.8993,11.0634,22840.143793815,0
+GRX.US,D,20220608,000000,10.9582,11.1784,10.9582,11.0252,31917.529765441,0
+GRX.US,D,20220609,000000,10.9773,10.9964,10.8815,10.891,9168.2120302261,0
+GRX.US,D,20220610,000000,10.7856,10.824,10.6516,10.709,28307.454930493,0
+GRX.US,D,20220613,000000,10.5462,10.5844,10.0768,10.0768,47236.85831606,0
+GRX.US,D,20220614,000000,10.2032,10.2032,9.81448,9.88247,41344.803072528,0
+GRX.US,D,20220615,000000,9.84363,10.0672,9.84363,9.9214,33779.947253478,0
+GRX.US,D,20220616,000000,9.81448,9.81448,9.54239,9.56182,42883.295719716,0
+GRX.US,D,20220617,000000,9.59098,9.6902,9.54239,9.58126,41694.694376905,0
+GRX.US,D,20220621,000000,9.7999,9.89331,9.61041,9.8242,51219.97059254,0
+GRX.US,D,20220622,000000,9.78533,9.9894,9.78533,9.9894,45439.560425813,0
+GRX.US,D,20220623,000000,10.1546,10.2032,10.0817,10.2032,59205.725068914,0
+GRX.US,D,20220624,000000,10.2421,10.5724,10.2129,10.5044,46801.049236669,0
+GRX.US,D,20220627,000000,10.5822,10.6988,10.5371,10.5724,16753.618927239,0
+GRX.US,D,20220628,000000,10.5918,10.6356,10.3102,10.3393,28008.798915397,0
+GRX.US,D,20220629,000000,10.3101,10.4461,10.3101,10.4364,14394.939898907,0
+GRX.US,D,20220630,000000,10.2809,10.485,10.2517,10.4169,30508.463557551,0
+GRX.US,D,20220701,000000,10.3489,10.6794,10.3489,10.6598,10904.259591709,0
+GRX.US,D,20220705,000000,10.5627,10.6161,10.4355,10.5433,4808.9472510435,0
+GRX.US,D,20220706,000000,10.5433,10.689,10.5433,10.6598,2702.3957802782,0
+GRX.US,D,20220707,000000,10.7474,10.8445,10.6988,10.7882,14110.91048712,0
+GRX.US,D,20220708,000000,10.7376,10.9709,10.7376,10.8834,9393.5524304568,0
+GRX.US,D,20220711,000000,10.7862,10.8639,10.7182,10.757,6318.625320224,0
+GRX.US,D,20220712,000000,10.6502,10.7375,10.5822,10.5918,17148.790282771,0
+GRX.US,D,20220713,000000,10.4461,10.5822,10.4461,10.5141,8486.9223152911,0
+GRX.US,D,20220714,000000,10.3683,10.6816,10.3104,10.621,42275.102305343,0
+GRX.US,D,20220715,000000,10.6016,10.8737,10.6016,10.8445,22525.796357391,0
+GRX.US,D,20220718,000000,10.9125,10.9793,10.7279,10.7279,32183.825450274,0
+GRX.US,D,20220719,000000,10.8737,11.0777,10.7474,11.0389,38400.570655401,0
+GRX.US,D,20220720,000000,11.0486,11.4206,10.9903,11.243,90275.043805539,0
+GRX.US,D,20220721,000000,11.3498,11.6996,11.2526,11.6316,77689.247768676,0
+GRX.US,D,20220722,000000,11.6413,11.6413,11.4178,11.4178,15122.507993598,0
+GRX.US,D,20220725,000000,11.5539,11.6316,11.3887,11.4178,38614.621806313,0
+GRX.US,D,20220726,000000,11.4275,11.4567,11.311,11.3498,31312.184465547,0
+GRX.US,D,20220727,000000,11.3206,11.5635,11.2234,11.3887,16705.251599869,0
+GRX.US,D,20220728,000000,11.447,11.4761,11.2819,11.4664,21842.479221784,0
+GRX.US,D,20220729,000000,11.3887,11.4859,11.1846,11.4567,31852.457803188,0
+GRX.US,D,20220801,000000,11.4567,11.6673,11.3401,11.4567,35089.981460749,0
+GRX.US,D,20220802,000000,11.5053,11.5345,11.3304,11.4178,26403.415283549,0
+GRX.US,D,20220803,000000,11.5539,11.6073,11.4276,11.5053,20412.041242124,0
+GRX.US,D,20220804,000000,11.5539,11.6025,11.4227,11.4664,18864.286766291,0
+GRX.US,D,20220805,000000,11.4567,11.4663,11.2234,11.4275,33102.804670301,0
+GRX.US,D,20220808,000000,11.515,11.6025,11.4514,11.4664,34767.875642308,0
+GRX.US,D,20220809,000000,11.4664,11.5635,11.3498,11.5539,41566.057867943,0
+GRX.US,D,20220810,000000,11.5539,11.7676,11.5539,11.7385,27755.64226576,0
+GRX.US,D,20220811,000000,11.7191,11.8356,11.6316,11.6316,20459.379477423,0
+GRX.US,D,20220812,000000,11.7191,11.9232,11.7093,11.9232,34605.27909498,0
+GRX.US,D,20220815,000000,11.8648,11.8648,11.7093,11.8454,24167.198211749,0
+GRX.US,D,20220816,000000,11.7968,11.7968,11.6316,11.7191,29500.982419359,0
+GRX.US,D,20220817,000000,11.6121,11.6219,11.4617,11.515,33450.637790535,0
+GRX.US,D,20220818,000000,11.515,11.6316,11.3692,11.4761,30464.212598467,0
+GRX.US,D,20220819,000000,11.4081,11.612,11.4081,11.4859,12542.574169851,0
+GRX.US,D,20220822,000000,11.447,11.4955,11.1846,11.2138,21821.89738035,0
+GRX.US,D,20220823,000000,11.1458,11.2138,10.9903,11.1069,34764.788366093,0
+GRX.US,D,20220824,000000,11.1069,11.1554,11.0012,11.136,21359.835040158,0
+GRX.US,D,20220825,000000,11.1166,11.1749,11.0972,11.1652,19006.301472185,0
+GRX.US,D,20220826,000000,11.1944,11.2234,10.8591,10.8802,30733.834721253,0
+GRX.US,D,20220829,000000,10.7765,11.0479,10.6988,10.8834,28046.87532205,0
+GRX.US,D,20220830,000000,10.8445,10.8445,10.5822,10.7084,20641.528774113,0
+GRX.US,D,20220831,000000,10.6988,10.8983,10.5724,10.6113,38092.872125963,0
+GRX.US,D,20220901,000000,10.5627,10.7279,10.5336,10.6308,59547.383636717,0
+GRX.US,D,20220902,000000,10.7765,10.7765,10.3197,10.4558,22319.977943052,0
+GRX.US,D,20220906,000000,10.4169,10.5044,10.174,10.2907,36421.626601526,0
+GRX.US,D,20220907,000000,10.1643,10.5814,10.1643,10.4753,79781.391950438,0
+GRX.US,D,20220908,000000,10.4947,10.6988,10.3878,10.6308,20295.753838023,0
+GRX.US,D,20220909,000000,10.7084,10.7765,10.5954,10.757,27756.671357831,0
+GRX.US,D,20220912,000000,10.9125,10.9319,10.757,10.8251,41265.562983007,0
+GRX.US,D,20220913,000000,10.6404,10.667,10.3878,10.4169,35292.712598874,0
+GRX.US,D,20220914,000000,10.4364,10.4461,10.3149,10.4267,36230.21547619,0
+GRX.US,D,20220915,000000,10.3675,10.604,10.3675,10.4562,27509.691177746,0
+GRX.US,D,20220916,000000,10.338,10.4464,10.338,10.4464,17375.823530218,0
+GRX.US,D,20220919,000000,10.3872,10.3872,10.2049,10.3281,47359.367649255,0
+GRX.US,D,20220920,000000,10.2296,10.2296,10.0227,10.0916,70384.058826794,0
+GRX.US,D,20220921,000000,10.1113,10.2392,9.91726,9.92406,62780.86764997,0
+GRX.US,D,20220922,000000,9.90435,10.0029,9.83536,9.90435,35201.161766338,0
+GRX.US,D,20220923,000000,9.93391,9.93391,9.63826,9.84522,83276.911768568,0
+GRX.US,D,20220926,000000,9.7171,9.74667,9.5407,9.6087,78726.970591886,0
+GRX.US,D,20220927,000000,9.6087,9.75652,9.47319,9.61855,65719.455885401,0
+GRX.US,D,20220928,000000,9.61855,9.84522,9.48058,9.73681,98109.882357491,0
+GRX.US,D,20220929,000000,9.64812,9.64812,9.48058,9.48058,27925.72058953,0
+GRX.US,D,20220930,000000,9.38203,9.6087,9.36232,9.36232,30531.485295534,0
+GRX.US,D,20221003,000000,9.45101,9.6087,9.4313,9.54957,61895.029414635,0
+GRX.US,D,20221004,000000,9.67768,9.84522,9.62841,9.79594,72830.51470926,0
+GRX.US,D,20221005,000000,9.69739,9.89449,9.69739,9.81565,47761.191178686,0
+GRX.US,D,20221006,000000,9.73681,9.78609,9.62841,9.62841,63699.176473542,0
+GRX.US,D,20221007,000000,9.53971,9.56799,9.33275,9.40174,117250.2794172,0
+GRX.US,D,20221010,000000,9.42145,9.45101,9.31304,9.37217,42169.147060779,0
+GRX.US,D,20221011,000000,9.36232,9.54957,9.28397,9.42145,36343.720589921,0
+GRX.US,D,20221012,000000,9.40174,9.49783,9.36232,9.36232,31587.794119112,0
+GRX.US,D,20221013,000000,9.30319,9.72696,9.26377,9.63826,40695.794119534,0
+GRX.US,D,20221014,000000,9.68754,9.68754,9.46087,9.46087,20753.779412727,0
+GRX.US,D,20221017,000000,9.57913,9.69887,9.57913,9.59884,31315.852942629,0
+GRX.US,D,20221018,000000,9.70725,9.80875,9.63856,9.65797,23842.544118753,0
+GRX.US,D,20221019,000000,9.6087,9.6087,9.4313,9.49043,35466.000001645,0
+GRX.US,D,20221020,000000,9.49043,9.59884,9.44116,9.52986,37346.250001732,0
+GRX.US,D,20221021,000000,9.52,9.58899,9.31314,9.56928,26451.352942403,0
+GRX.US,D,20221024,000000,9.56928,9.75169,9.56928,9.64812,45219.352943274,0
+GRX.US,D,20221025,000000,9.78116,9.85507,9.64812,9.79594,63109.632355868,0
+GRX.US,D,20221026,000000,9.69739,10.0325,9.69739,9.95362,64823.470591242,0
+GRX.US,D,20221027,000000,9.99304,10.0529,9.89449,9.89449,50786.02941412,0
+GRX.US,D,20221028,000000,9.83536,10.0719,9.83536,10.062,22304.250001034,0
+GRX.US,D,20221031,000000,10.0522,10.1014,9.96841,10.0029,53037.661767166,0
+GRX.US,D,20221101,000000,10.0423,10.1014,9.92406,10.0817,34999.235295741,0
+GRX.US,D,20221102,000000,10.0128,10.1419,9.78609,9.82551,40541.55882541,0
+GRX.US,D,20221103,000000,9.74667,9.75652,9.59884,9.70725,28905.926471929,0
+GRX.US,D,20221104,000000,9.77623,9.84522,9.62841,9.7171,38185.411766477,0
+GRX.US,D,20221107,000000,9.7171,9.85507,9.7171,9.75652,58223.823532112,0
+GRX.US,D,20221108,000000,9.76638,9.85379,9.68261,9.78609,37994.647060586,0
+GRX.US,D,20221109,000000,9.67768,9.79594,9.52986,9.53971,56730.176473219,0
+GRX.US,D,20221110,000000,9.78609,9.93204,9.72696,9.88464,80291.647062547,0
+GRX.US,D,20221111,000000,9.88464,9.89952,9.70725,9.82551,46449.176472742,0
+GRX.US,D,20221114,000000,9.85507,9.9487,9.68754,9.75652,37092.573531132,0
+GRX.US,D,20221115,000000,9.82551,9.90435,9.77623,9.78609,18931.367647937,0
+GRX.US,D,20221116,000000,9.77623,9.85507,9.76638,9.76638,31807.985295593,0
+GRX.US,D,20221117,000000,9.65797,9.78116,9.64812,9.69739,33627.352942736,0
+GRX.US,D,20221118,000000,9.72696,9.82551,9.72696,9.76638,43274.161766713,0
+GRX.US,D,20221121,000000,9.75652,9.9487,9.75652,9.93391,31962.220589718,0
+GRX.US,D,20221122,000000,9.94377,10.1113,9.94377,10.0817,27891.220589529,0
+GRX.US,D,20221123,000000,10.0817,10.203,10.0532,10.1113,19849.676471509,0
+GRX.US,D,20221125,000000,10.0817,10.2,10.0817,10.1409,14464.632353612,0
+GRX.US,D,20221128,000000,10.1409,10.1507,9.96348,10.0226,50752.544120001,0
+GRX.US,D,20221129,000000,9.97333,10.0817,9.97333,10.0522,34729.323531022,0
+GRX.US,D,20221130,000000,10.0522,10.338,10.0275,10.338,47122.941178656,0
+GRX.US,D,20221201,000000,10.3675,10.5153,10.3675,10.4661,20555.911765659,0
+GRX.US,D,20221202,000000,10.3577,10.5589,10.3577,10.4957,8479.8970592168,0
+GRX.US,D,20221205,000000,10.3872,10.4348,10.2887,10.2986,24498.044118783,0
+GRX.US,D,20221206,000000,10.2887,10.3638,10.131,10.1606,25698.441177662,0
+GRX.US,D,20221207,000000,10.0325,10.2788,10.0325,10.2,38689.72059003,0
+GRX.US,D,20221208,000000,10.25,10.3671,10.24,10.25,45987,0
+GRX.US,D,20221209,000000,10.22,10.26,10.05,10.05,61546,0
+GRX.US,D,20221212,000000,10.08,10.58,10.08,10.2,32091,0
+GRX.US,D,20221213,000000,10.44,10.45,10.22,10.28,55996,0
+GRX.US,D,20221214,000000,10.29,10.58,10.29,10.48,44618,0
+GRX.US,D,20221215,000000,10.37,10.4,10.23,10.37,41183,0
+GRX.US,D,20221216,000000,10.33,10.37,10.18,10.37,53143,0
+GRX.US,D,20221219,000000,10.37,10.37,10.2595,10.3,59338,0
+GRX.US,D,20221220,000000,10.31,10.31,10.19,10.22,52363,0
+GRX.US,D,20221221,000000,10.17,10.25,10.05,10.2,105268,0
+GRX.US,D,20221222,000000,10.14,10.2,10.03,10.18,37517,0
+GRX.US,D,20221223,000000,10.17,10.24,10.1591,10.22,32988,0
+GRX.US,D,20221227,000000,10.2,10.22,10.14,10.22,78764,0
+GRX.US,D,20221228,000000,10.19,10.26,10.14,10.23,71976,0
+GRX.US,D,20221229,000000,10.29,10.3543,10.29,10.34,14177,0
+GRX.US,D,20221230,000000,10.3,10.31,10.2066,10.28,32057,0
+GRX.US,D,20230103,000000,10.35,10.4141,10.22,10.33,38923,0
+GRX.US,D,20230104,000000,10.41,10.475,10.25,10.31,34636,0
+GRX.US,D,20230105,000000,10.26,10.26,10.06,10.11,35275,0
+GRX.US,D,20230106,000000,10.21,10.27,10.11,10.25,22083,0
+GRX.US,D,20230109,000000,10.25,10.395,10.22,10.22,29786,0
+GRX.US,D,20230110,000000,10.23,10.4037,10.2,10.37,27345,0
+GRX.US,D,20230111,000000,10.35,10.474,10.31,10.38,30695,0
+GRX.US,D,20230112,000000,10.4,10.46,10.35,10.36,51032,0
+GRX.US,D,20230113,000000,10.36,10.42,10.31,10.35,96953,0
+GRX.US,D,20230117,000000,10.32,10.41,10.25,10.27,51565,0
+GRX.US,D,20230118,000000,10.3,10.39,10.176,10.2,72889,0
+GRX.US,D,20230119,000000,10.19,10.3,10.19,10.2,55451,0
+GRX.US,D,20230120,000000,10.2,10.3,10.19,10.26,23021,0
+GRX.US,D,20230123,000000,10.39,10.45,10.31,10.33,53832,0
+GRX.US,D,20230124,000000,10.26,10.66,10.25,10.29,40805,0
+GRX.US,D,20230125,000000,10.27,10.38,10.25,10.36,21265,0
+GRX.US,D,20230126,000000,10.35,10.429,10.31,10.42,46567,0
+GRX.US,D,20230127,000000,10.4,10.45,10.3401,10.44,35246,0
+GRX.US,D,20230130,000000,10.36,10.465,10.19,10.21,140596,0
+GRX.US,D,20230131,000000,10.26,10.44,10.26,10.41,39612,0
+GRX.US,D,20230201,000000,10.35,10.63,10.35,10.56,53752,0
+GRX.US,D,20230202,000000,10.6,10.67,10.32,10.37,249299,0
+GRX.US,D,20230203,000000,10.4,10.49,10.35,10.47,119008,0
+GRX.US,D,20230206,000000,10.39,10.4832,10.35,10.37,53837,0
+GRX.US,D,20230207,000000,10.34,10.57,10.3219,10.54,44782,0
+GRX.US,D,20230208,000000,10.49,10.5599,10.4,10.4,50901,0
+GRX.US,D,20230209,000000,10.45,10.51,10.23,10.27,35300,0
+GRX.US,D,20230210,000000,10.25,10.3599,10.25,10.25,35360,0
+GRX.US,D,20230213,000000,10.27,10.4,10.27,10.33,40800,0
+GRX.US,D,20230214,000000,10.35,10.41,10.31,10.35,21171,0
+GRX.US,D,20230215,000000,10.36,10.41,10.3,10.41,12744,0
+GRX.US,D,20230216,000000,10.3,10.4,10.29,10.36,15200,0
+GRX.US,D,20230217,000000,10.32,10.43,10.3,10.41,14974,0
+GRX.US,D,20230221,000000,10.35,10.3674,10.25,10.3,21494,0
+GRX.US,D,20230222,000000,10.29,10.32,10.23,10.23,43475,0
+GRX.US,D,20230223,000000,10.25,10.32,10.25,10.29,10210,0
+GRX.US,D,20230224,000000,10.23,10.26,10.16,10.21,30310,0
+GRX.US,D,20230227,000000,10.27,10.305,10.19,10.21,20546,0
+GRX.US,D,20230228,000000,10.16,10.24,10.16,10.18,42305,0
+GRX.US,D,20230301,000000,10.15,10.22,10.12,10.2,34655,0
+GRX.US,D,20230302,000000,10.18,10.26,10.145,10.2,40209,0
+GRX.US,D,20230303,000000,10.21,10.35,10.2,10.32,25783,0
+GRX.US,D,20230306,000000,10.35,10.36,10.27,10.28,26121,0
+GRX.US,D,20230307,000000,10.22,10.25,10.05,10.1,52631,0
+GRX.US,D,20230308,000000,10.06,10.12,10.0201,10.04,21164,0
+GRX.US,D,20230309,000000,10.02,10.125,9.915,9.93,30878,0
+GRX.US,D,20230310,000000,9.96,9.96,9.76,9.82,26014,0
+GRX.US,D,20230313,000000,9.77,9.958,9.6531,9.81,24519,0
+GRX.US,D,20230314,000000,9.82,9.99,9.8115,9.88,52804,0
+GRX.US,D,20230315,000000,9.81,9.81,9.71,9.76,22315,0
+GRX.US,D,20230316,000000,9.55,9.7201,9.55,9.66,40986,0
+GRX.US,D,20230317,000000,9.68,9.68,9.49,9.49,22800,0
+GRX.US,D,20230320,000000,9.46,9.67,9.46,9.6,36616,0
+GRX.US,D,20230321,000000,9.69,9.76,9.66,9.7,26592,0
+GRX.US,D,20230322,000000,9.78,9.88,9.65,9.66,21812,0
+GRX.US,D,20230323,000000,9.74,9.75,9.52,9.56,37210,0
+GRX.US,D,20230324,000000,9.56,9.76,9.51,9.76,44246,0
+GRX.US,D,20230327,000000,9.71,9.95,9.71,9.84,50800,0
+GRX.US,D,20230328,000000,9.85,9.915,9.82,9.83,13629,0
+GRX.US,D,20230329,000000,9.91,9.9213,9.885,9.9,11143,0
+GRX.US,D,20230330,000000,9.9,10,9.9,9.96,16825,0
+GRX.US,D,20230331,000000,9.97,10.1,9.97,10.09,25162,0
+GRX.US,D,20230403,000000,10.11,10.1958,10.09,10.14,49668,0
+GRX.US,D,20230404,000000,10.11,10.1661,10.09,10.11,10445,0
+GRX.US,D,20230405,000000,10.04,10.2,10.04,10.17,29657,0
+GRX.US,D,20230406,000000,10.17,10.24,10.14,10.18,22598,0
+GRX.US,D,20230410,000000,10.2,10.2,10.1,10.15,63865,0
+GRX.US,D,20230411,000000,10.16,10.237,10.16,10.18,36675,0
+GRX.US,D,20230412,000000,10.18,10.25,10.12,10.13,35162,0
+GRX.US,D,20230413,000000,10.12,10.3,10.12,10.3,28960,0
+GRX.US,D,20230414,000000,10.3,10.3,10.14,10.18,22697,0
+GRX.US,D,20230417,000000,10.15,10.23,10.14,10.22,15272,0
+GRX.US,D,20230418,000000,10.24,10.27,10.2,10.22,35343,0
+GRX.US,D,20230419,000000,10.23,10.2806,10.179,10.24,11551,0
+GRX.US,D,20230420,000000,10.16,10.25,10.16,10.23,22874,0
+GRX.US,D,20230421,000000,10.14,10.31,10.14,10.29,40987,0
+GRX.US,D,20230424,000000,10.34,10.34,10.3,10.32,9550,0
+GRX.US,D,20230425,000000,10.29,10.3464,10.21,10.22,38104,0
+GRX.US,D,20230426,000000,10.21,10.23,10.13,10.15,30841,0
+GRX.US,D,20230427,000000,10.17,10.29,10.16,10.27,28620,0
+GRX.US,D,20230428,000000,10.29,10.3975,10.25,10.33,47868,0
+GRX.US,D,20230501,000000,10.36,10.39,10.33,10.34,20001,0
+GRX.US,D,20230502,000000,10.37,10.37,10.1901,10.24,38120,0
+GRX.US,D,20230503,000000,10.25,10.29,10.19,10.19,32281,0
+GRX.US,D,20230504,000000,10.16,10.17,10.07,10.1,33840,0
+GRX.US,D,20230505,000000,10.15,10.22,10.13,10.13,19183,0
+GRX.US,D,20230508,000000,10.18,10.2,10.13,10.15,22211,0
+GRX.US,D,20230509,000000,10.09,10.15,10.05,10.05,25265,0
+GRX.US,D,20230510,000000,10.12,10.12,10.05,10.08,22575,0
+GRX.US,D,20230511,000000,10.03,10.0411,9.99,10.01,22673,0
+GRX.US,D,20230512,000000,10.01,10.03,9.98,10.01,16132,0
+GRX.US,D,20230515,000000,9.98,10.08,9.98,10.06,20943,0
+GRX.US,D,20230516,000000,10,10.05,9.99,10.02,24206,0
+GRX.US,D,20230517,000000,10.03,10.05,9.89,10,18847,0
+GRX.US,D,20230518,000000,9.96,10,9.925,10,20900,0
+GRX.US,D,20230519,000000,9.99,10.079,9.965,10,20254,0
+GRX.US,D,20230522,000000,9.99,10.0492,9.94,10,54583,0
+GRX.US,D,20230523,000000,9.95,9.99,9.91,9.92,18414,0
+GRX.US,D,20230524,000000,9.84,9.84,9.78,9.78,17112,0
+GRX.US,D,20230525,000000,9.75,9.78,9.621,9.65,30041,0
+GRX.US,D,20230526,000000,9.62,9.72,9.6,9.61,31917,0
+GRX.US,D,20230530,000000,9.55,9.592,9.5,9.5,39722,0
+GRX.US,D,20230531,000000,9.47,9.6,9.47,9.59,14312,0
+GRX.US,D,20230601,000000,9.57,9.651,9.53,9.6,31737,0
+GRX.US,D,20230602,000000,9.69,9.75,9.65,9.74,34111,0
+GRX.US,D,20230605,000000,9.73,9.8262,9.71,9.71,19784,0
+GRX.US,D,20230606,000000,9.72,9.773,9.68,9.74,25220,0
+GRX.US,D,20230607,000000,9.72,9.855,9.72,9.8,47949,0
+GRX.US,D,20230608,000000,9.83,9.8741,9.76,9.82,24643,0
+GRX.US,D,20230609,000000,9.75,9.87,9.75,9.83,56611,0
+GRX.US,D,20230612,000000,9.77,9.875,9.77,9.81,34177,0
+GRX.US,D,20230613,000000,9.83,9.93,9.81,9.91,21330,0
+GRX.US,D,20230614,000000,9.77,9.8095,9.61,9.62,46710,0
+GRX.US,D,20230615,000000,9.62,9.84,9.62,9.815,40572,0
+GRX.US,D,20230616,000000,9.79,9.9,9.74,9.74,26769,0
+GRX.US,D,20230620,000000,9.7,9.86,9.7,9.81,23090,0
+GRX.US,D,20230621,000000,9.82,9.89,9.78,9.85,25782,0
+GRX.US,D,20230622,000000,9.85,9.98,9.7655,9.95,19352,0
+GRX.US,D,20230623,000000,10,10,9.89,9.91,26675,0
+GRX.US,D,20230626,000000,9.87,10.04,9.75,9.915,30884,0
+GRX.US,D,20230627,000000,9.91,9.95,9.91,9.94,12849,0
+GRX.US,D,20230628,000000,9.875,9.92,9.838,9.85,21496,0
+GRX.US,D,20230629,000000,9.9,9.94,9.85,9.93,17653,0
+GRX.US,D,20230630,000000,9.93,10.02,9.93,9.96,15540,0
+GRX.US,D,20230703,000000,9.84,9.93,9.84,9.87,23100,0
+GRX.US,D,20230705,000000,9.86,9.94,9.85,9.88,32066,0
+GRX.US,D,20230706,000000,9.82,9.82,9.71,9.73,31605,0
+GRX.US,D,20230707,000000,9.7,9.77,9.65,9.65,12883,0
+GRX.US,D,20230710,000000,9.69,9.7865,9.68,9.73,9300,0
+GRX.US,D,20230711,000000,9.75,9.81,9.75,9.79,22063,0
+GRX.US,D,20230712,000000,9.82,9.87,9.79,9.7952,25691,0
+GRX.US,D,20230713,000000,9.8,9.883,9.8,9.85,24748,0
+GRX.US,D,20230714,000000,9.89,9.97,9.84,9.95,18021,0
+GRX.US,D,20230717,000000,9.9,9.95,9.88,9.88,34243,0
+GRX.US,D,20230718,000000,9.88,9.98,9.855,9.93,12765,0
+GRX.US,D,20230719,000000,9.96,10.0286,9.9555,9.96,34270,0
+GRX.US,D,20230720,000000,9.97,10.1399,9.97,10.07,49882,0
+GRX.US,D,20230721,000000,10.1,10.19,10.1,10.12,16449,0
+GRX.US,D,20230724,000000,10.11,10.16,10.09,10.1,21984,0
+GRX.US,D,20230725,000000,10.04,10.1198,10.04,10.08,30653,0
+GRX.US,D,20230726,000000,10.06,10.11,10.02,10.04,23083,0
+GRX.US,D,20230727,000000,10.04,10.1,9.92,9.94,26428,0
+GRX.US,D,20230728,000000,10,10.07,9.98,10,25087,0
+GRX.US,D,20230731,000000,10,10.02,9.9,9.91,45798,0
+GRX.US,D,20230801,000000,9.84,9.94,9.84,9.88,38322,0
+GRX.US,D,20230802,000000,9.86,9.95,9.84,9.86,48958,0
+GRX.US,D,20230803,000000,9.85,9.86,9.78,9.79,36189,0
+GRX.US,D,20230804,000000,9.79,9.85,9.7,9.7,27494,0
+GRX.US,D,20230807,000000,9.71,9.83,9.71,9.83,25684,0
+GRX.US,D,20230808,000000,9.79,9.91,9.7894,9.87,31864,0
+GRX.US,D,20230809,000000,9.84,9.8649,9.8,9.81,24627,0
+GRX.US,D,20230810,000000,9.81,9.9,9.78,9.78,17745,0
+GRX.US,D,20230811,000000,9.8,9.84,9.7499,9.77,24225,0
+GRX.US,D,20230814,000000,9.77,9.8743,9.77,9.85,23399,0
+GRX.US,D,20230815,000000,9.84,9.84,9.73,9.73,16559,0
+GRX.US,D,20230816,000000,9.72,9.75,9.59,9.6,26552,0
+GRX.US,D,20230817,000000,9.57,9.61,9.45,9.49,56531,0
+GRX.US,D,20230818,000000,9.41,9.51,9.4032,9.49,13447,0
+GRX.US,D,20230821,000000,9.47,9.52,9.47,9.49,15308,0
+GRX.US,D,20230822,000000,9.51,9.5299,9.48,9.49,33268,0
+GRX.US,D,20230823,000000,9.49,9.56,9.43,9.48,43139,0
+GRX.US,D,20230824,000000,9.51,9.57,9.45,9.48,22664,0
+GRX.US,D,20230825,000000,9.46,9.57,9.4357,9.51,34816,0
+GRX.US,D,20230828,000000,9.5,9.5899,9.46,9.47,21796,0
+GRX.US,D,20230829,000000,9.43,9.6,9.43,9.48,36752,0
+GRX.US,D,20230830,000000,9.52,9.64,9.52,9.56,34337,0
+GRX.US,D,20230831,000000,9.59,9.6,9.57,9.58,19772,0
+GRX.US,D,20230901,000000,9.62,9.63,9.52,9.52,15565,0
+GRX.US,D,20230905,000000,9.53,9.53,9.45,9.46,30006,0
+GRX.US,D,20230906,000000,9.46,9.46,9.32,9.33,36674,0
+GRX.US,D,20230907,000000,9.32,9.4196,9.29,9.32,25134,0
+GRX.US,D,20230908,000000,9.33,9.35,9.26,9.28,29461,0
+GRX.US,D,20230911,000000,9.32,9.39,9.32,9.36,22142,0
+GRX.US,D,20230912,000000,9.35,9.37,9.29,9.33,26812,0
+GRX.US,D,20230913,000000,9.33,9.3533,9.26,9.29,47114,0
+GRX.US,D,20230914,000000,9.22,9.2201,9.11,9.14,30629,0
+GRX.US,D,20230915,000000,9.1,9.155,9.1,9.1,22396,0
+GRX.US,D,20230918,000000,9.09,9.1,9.04,9.04,54042,0
+GRX.US,D,20230919,000000,9.01,9.13,9.01,9.05,64399,0
+GRX.US,D,20230920,000000,9.05,9.18,9.02,9.03,72098,0
+GRX.US,D,20230921,000000,8.88,8.99,8.82,8.82,86936,0
+GRX.US,D,20230922,000000,8.96,8.9683,8.76,8.81,59756,0
+GRX.US,D,20230925,000000,8.81,8.87,8.75,8.76,85170,0
+GRX.US,D,20230926,000000,8.78,8.81,8.675,8.7,100887,0
+GRX.US,D,20230927,000000,8.74,8.74,8.56,8.57,125839,0
+GRX.US,D,20230928,000000,8.6,8.66,8.58,8.59,31736,0
+GRX.US,D,20230929,000000,8.62,8.6699,8.57,8.58,58859,0
+GRX.US,D,20231002,000000,8.54,8.55,8.46,8.46,75208,0
+GRX.US,D,20231003,000000,8.44,8.5431,8.3065,8.35,82259,0
+GRX.US,D,20231004,000000,8.39,8.401,8.345,8.4,50397,0
+GRX.US,D,20231005,000000,8.36,8.44,8.36,8.4,34566,0
+GRX.US,D,20231006,000000,8.4,8.49,8.34,8.47,110554,0
+GRX.US,D,20231009,000000,8.44,8.51,8.38,8.47,80829,0
+GRX.US,D,20231010,000000,8.48,8.5798,8.47,8.54,42817,0
+GRX.US,D,20231011,000000,8.56,8.56,8.38,8.46,68490,0
+GRX.US,D,20231012,000000,8.4,8.4468,8.28,8.28,81144,0
+GRX.US,D,20231013,000000,8.3,8.37,8.25,8.275,43472,0
+GRX.US,D,20231016,000000,8.33,8.45,8.28,8.34,62250,0
+GRX.US,D,20231017,000000,8.34,8.455,8.31,8.36,105096,0
+GRX.US,D,20231018,000000,8.34,8.38,8.2701,8.28,58000,0
+GRX.US,D,20231019,000000,8.24,8.276,8.135,8.14,50356,0
+GRX.US,D,20231020,000000,8.09,8.1373,8.06,8.08,40723,0
+GRX.US,D,20231023,000000,8.02,8.095,8,8,35931,0
+GRX.US,D,20231024,000000,8.01,8.07,8,8.07,66016,0
+GRX.US,D,20231025,000000,8.01,8.09,7.93,7.99,87863,0
+GRX.US,D,20231026,000000,7.93,8,7.89,7.89,36373,0
+GRX.US,D,20231027,000000,7.83,7.9,7.73,7.74,33831,0
+GRX.US,D,20231030,000000,7.78,7.8918,7.7632,7.85,27379,0
+GRX.US,D,20231031,000000,7.87,7.98,7.87,7.97,17258,0
+GRX.US,D,20231101,000000,7.98,8.085,7.98,8.0685,22798,0
+GRX.US,D,20231102,000000,8.13,8.25,8.13,8.23,44239,0
+GRX.US,D,20231103,000000,8.25,8.48,8.03,8.34,68711,0
+GRX.US,D,20231106,000000,8.39,8.425,8.39,8.42,42722,0
+GRX.US,D,20231107,000000,8.41,8.47,8.385,8.43,46111,0
+GRX.US,D,20231108,000000,8.48,8.503,8.385,8.44,70923,0
+GRX.US,D,20231109,000000,8.43,8.43,8.18,8.18,45393,0
+GRX.US,D,20231110,000000,8.1,8.2817,8.1,8.25,43828,0
+GRX.US,D,20231113,000000,8.25,8.3683,8.25,8.33,32790,0
+GRX.US,D,20231114,000000,8.4,8.57,8.4,8.49,49790,0
+GRX.US,D,20231115,000000,8.51,8.5916,8.5,8.51,38426,0
+GRX.US,D,20231116,000000,8.45,8.545,8.43,8.51,42461,0
+GRX.US,D,20231117,000000,8.5,8.53,8.47,8.49,38714,0
+GRX.US,D,20231120,000000,8.43,8.6,8.43,8.555,38793,0
+GRX.US,D,20231121,000000,8.55,8.71,8.55,8.62,40749,0
+GRX.US,D,20231122,000000,8.66,8.7288,8.66,8.71,25780,0
+GRX.US,D,20231124,000000,8.76,8.84,8.76,8.7997,20516,0
+GRX.US,D,20231127,000000,8.83,8.83,8.705,8.71,28898,0
+GRX.US,D,20231128,000000,8.71,8.73,8.65,8.65,39795,0
+GRX.US,D,20231129,000000,8.62,8.77,8.62,8.71,54577,0
+GRX.US,D,20231130,000000,8.71,8.805,8.71,8.79,56340,0
+GRX.US,D,20231201,000000,8.82,8.9,8.7742,8.88,52369,0
+GRX.US,D,20231204,000000,8.88,9.0005,8.88,8.93,60800,0
+GRX.US,D,20231205,000000,8.94,8.94,8.8701,8.89,48617,0
+GRX.US,D,20231206,000000,8.85,8.95,8.85,8.91,49003,0
+GRX.US,D,20231207,000000,8.95,8.9516,8.87,8.92,45439,0
+GRX.US,D,20231208,000000,8.95,8.989,8.895,8.92,35893,0
+GRX.US,D,20231211,000000,8.9,9.07,8.9,9.03,27525,0
+GRX.US,D,20231212,000000,9,9.1392,9,9.04,37591,0
+GRX.US,D,20231213,000000,9.04,9.37,9.04,9.35,46685,0
+GRX.US,D,20231214,000000,9.2,9.325,9.19,9.2,54453,0
+GRX.US,D,20231215,000000,9.16,9.17,9.08,9.125,41120,0
+GRX.US,D,20231218,000000,9.1,9.18,9.07,9.12,80511,0
+GRX.US,D,20231219,000000,9.12,9.25,9.12,9.17,44833,0
+GRX.US,D,20231220,000000,9.18,9.22,9.03,9.03,117900,0
+GRX.US,D,20231221,000000,9.1,9.18,9.1,9.18,31775,0
+GRX.US,D,20231222,000000,9.23,9.3,9.18,9.22,131398,0
+GRX.US,D,20231226,000000,9.2,9.35,9.2,9.27,64957,0
+GRX.US,D,20231227,000000,9.28,9.3195,9.25,9.289,56847,0
+GRX.US,D,20231228,000000,9.33,9.38,9.31,9.33,60675,0
+GRX.US,D,20231229,000000,9.33,9.3766,9.32,9.33,66230,0
+GRX.US,D,20240102,000000,9.32,9.55,9.32,9.53,22851,0
+GRX.US,D,20240103,000000,9.53,9.57,9.16,9.42,156270,0
+GRX.US,D,20240104,000000,9.39,9.53,9.39,9.51,73209,0
+GRX.US,D,20240105,000000,9.45,9.5901,9.45,9.5,41761,0
+GRX.US,D,20240108,000000,9.5,9.63,9.5,9.6111,25559,0
+GRX.US,D,20240109,000000,9.56,9.71,9.56,9.61,33733,0
+GRX.US,D,20240110,000000,9.67,9.695,9.6438,9.672,18619,0
+GRX.US,D,20240111,000000,9.67,9.67,9.6,9.6308,14722,0
+GRX.US,D,20240112,000000,9.66,9.7,9.59,9.591,15883,0
+GRX.US,D,20240116,000000,9.53,9.58,9.51,9.51,22519,0
+GRX.US,D,20240117,000000,9.5,9.56,9.43,9.45,13549,0
+GRX.US,D,20240118,000000,9.42,9.45,9.37,9.45,15446,0
+GRX.US,D,20240119,000000,9.43,9.5,9.42,9.46,49909,0
+GRX.US,D,20240122,000000,9.44,9.5601,9.44,9.49,26443,0
+GRX.US,D,20240123,000000,9.52,9.53,9.45,9.47,40241,0
+GRX.US,D,20240124,000000,9.54,9.54,9.3499,9.3499,46761,0
+GRX.US,D,20240125,000000,9.33,9.38,9.2916,9.34,31223,0
+GRX.US,D,20240126,000000,9.36,9.52,9.36,9.42,13322,0
+GRX.US,D,20240129,000000,9.44,9.51,9.44,9.5,30501,0
+GRX.US,D,20240130,000000,9.49,9.55,9.49,9.51,29582,0
+GRX.US,D,20240131,000000,9.53,9.6,9.47,9.47,38984,0
+GRX.US,D,20240201,000000,9.485,9.625,9.4701,9.6,65706,0
+GRX.US,D,20240202,000000,9.6,9.63,9.5301,9.59,18062,0
+GRX.US,D,20240205,000000,9.58,9.6954,9.57,9.63,69030,0
+GRX.US,D,20240206,000000,9.63,9.76,9.63,9.74,35836,0
+GRX.US,D,20240207,000000,9.79,9.86,9.775,9.81,11497,0
+GRX.US,D,20240208,000000,9.83,9.87,9.7314,9.78,30630,0
+GRX.US,D,20240209,000000,9.75,9.82,9.75,9.79,18175,0
+GRX.US,D,20240212,000000,9.79,9.97,9.79,9.84,12546,0
+GRX.US,D,20240213,000000,9.76,9.8101,9.68,9.68,33408,0
+GRX.US,D,20240214,000000,9.7,9.7805,9.7,9.77,15539,0
+GRX.US,D,20240215,000000,9.78,9.87,9.78,9.82,23704,0
+GRX.US,D,20240216,000000,9.82,9.92,9.82,9.86,36643,0
+GRX.US,D,20240220,000000,9.84,9.921,9.82,9.83,26103,0
+GRX.US,D,20240221,000000,9.85,9.96,9.849,9.88,10943,0
+GRX.US,D,20240222,000000,9.94,10,9.94,9.98,79852,0
+GRX.US,D,20240223,000000,9.97,10.1,9.97,10.02,57008,0
+GRX.US,D,20240226,000000,10.07,10.07,9.94,9.95,37336,0
+GRX.US,D,20240227,000000,9.95,9.96,9.9101,9.93,28836,0
+GRX.US,D,20240228,000000,9.86,9.9,9.83,9.84,45445,0
+GRX.US,D,20240229,000000,9.85,9.93,9.81,9.85,48243,0
+GRX.US,D,20240301,000000,9.86,9.97,9.855,9.96,174799,0
+GRX.US,D,20240304,000000,9.96,10.0094,9.9345,9.97,12344,0
+GRX.US,D,20240305,000000,10,10.005,9.84,9.86,29516,0
+GRX.US,D,20240306,000000,9.92,10,9.92,9.94,55824,0
+GRX.US,D,20240307,000000,9.98,10.04,9.97,9.97,37234,0
+GRX.US,D,20240308,000000,10.02,10.05,10,10.02,93876,0
+GRX.US,D,20240311,000000,9.97,10.04,9.97,10.03,49748,0
+GRX.US,D,20240312,000000,10.05,10.12,10.0201,10.11,38325,0
+GRX.US,D,20240313,000000,10,10.03,9.94,9.965,24779,0
+GRX.US,D,20240314,000000,9.97,10.005,9.85,9.86,31313,0
+GRX.US,D,20240315,000000,9.83,9.8649,9.79,9.81,24814,0
+GRX.US,D,20240318,000000,9.8,9.835,9.78,9.78,52580,0
+GRX.US,D,20240319,000000,9.83,9.95,9.83,9.9,27683,0
+GRX.US,D,20240320,000000,9.91,9.92,9.88,9.92,34571,0
+GRX.US,D,20240321,000000,9.99,10.02,9.88,10.01,30450,0
+GRX.US,D,20240322,000000,10,10.05,9.96,10.01,32255,0
+GRX.US,D,20240325,000000,10.06,10.08,9.98,10,23872,0
+GRX.US,D,20240326,000000,10.02,10.07,10.02,10.05,22548,0
+GRX.US,D,20240327,000000,10.1,10.2,10.07,10.2,33693,0
+GRX.US,D,20240328,000000,10.23,10.2999,10.23,10.24,23087,0
+GRX.US,D,20240401,000000,10.25,10.25,10.1,10.1,21285,0
+GRX.US,D,20240402,000000,10.02,10.02,9.8801,9.9,23312,0
+GRX.US,D,20240403,000000,9.89,9.92,9.855,9.86,23451,0
+GRX.US,D,20240404,000000,9.94,9.98,9.78,9.78,32705,0
+GRX.US,D,20240405,000000,9.73,9.88,9.73,9.85,29217,0
+GRX.US,D,20240408,000000,9.95,9.95,9.77,9.8,25910,0
+GRX.US,D,20240409,000000,9.82,9.845,9.8,9.82,21132,0
+GRX.US,D,20240410,000000,9.73,9.76,9.695,9.7,8820,0
+GRX.US,D,20240411,000000,9.71,9.7124,9.56,9.6,22662,0
+GRX.US,D,20240412,000000,9.56,9.56,9.35,9.35,30863,0
+GRX.US,D,20240415,000000,9.36,9.52,9.33,9.33,7557,0
+GRX.US,D,20240416,000000,9.33,9.37,9.27,9.3,22594,0
+GRX.US,D,20240417,000000,9.35,9.39,9.27,9.29,18500,0
+GRX.US,D,20240418,000000,9.27,9.33,9.21,9.24,18245,0
+GRX.US,D,20240419,000000,9.27,9.38,9.27,9.34,12728,0
+GRX.US,D,20240422,000000,9.4,9.52,9.4,9.49,18954,0
+GRX.US,D,20240423,000000,9.52,9.68,9.52,9.64,23688,0
+GRX.US,D,20240424,000000,9.63,9.63,9.58,9.58,9303,0
+GRX.US,D,20240425,000000,9.48,9.495,9.46,9.485,9552,0
+GRX.US,D,20240426,000000,9.48,9.48,9.425,9.425,9150,0
+GRX.US,D,20240429,000000,9.42,9.48,9.42,9.43,12912,0
+GRX.US,D,20240430,000000,9.47,9.48,9.41,9.41,18561,0
+GRX.US,D,20240501,000000,9.41,9.49,9.32,9.395,25848,0
+GRX.US,D,20240502,000000,9.45,9.4503,9.39,9.43,13364,0
+GRX.US,D,20240503,000000,9.47,9.52,9.46,9.49,15514,0
+GRX.US,D,20240506,000000,9.49,9.5336,9.48,9.5,37862,0
+GRX.US,D,20240507,000000,9.52,9.61,9.52,9.61,19571,0
+GRX.US,D,20240508,000000,9.66,9.66,9.55,9.58,29076,0
+GRX.US,D,20240509,000000,9.59,9.71,9.59,9.69,50439,0
+GRX.US,D,20240510,000000,9.72,9.79,9.72,9.75,33916,0
+GRX.US,D,20240513,000000,9.81,9.81,9.7,9.73,34820,0
+GRX.US,D,20240514,000000,9.73,9.79,9.715,9.73,97026,0
+GRX.US,D,20240515,000000,9.74,9.91,9.74,9.9,39689,0
+GRX.US,D,20240516,000000,9.91,9.91,9.87,9.88,38907,0
+GRX.US,D,20240517,000000,9.85,9.89,9.78,9.8,46747,0
+GRX.US,D,20240520,000000,9.87,9.87,9.77,9.775,31375,0
+GRX.US,D,20240521,000000,9.77,9.825,9.77,9.79,101984,0
+GRX.US,D,20240522,000000,9.74,9.8001,9.74,9.79,55824,0
+GRX.US,D,20240523,000000,9.75,9.75,9.53,9.55,45866,0
+GRX.US,D,20240524,000000,9.62,9.65,9.54,9.6,20427,0
+GRX.US,D,20240528,000000,9.59,9.6196,9.46,9.46,22616,0
+GRX.US,D,20240529,000000,9.4,9.43,9.35,9.35,33514,0
+GRX.US,D,20240530,000000,9.34,9.42,9.34,9.41,18109,0
+GRX.US,D,20240531,000000,9.42,9.64,9.42,9.62,17385,0
+GRX.US,D,20240603,000000,9.63,9.81,9.63,9.74,25021,0
+GRX.US,D,20240604,000000,9.73,9.7999,9.72,9.795,43266,0
+GRX.US,D,20240605,000000,9.81,9.89,9.735,9.89,22144,0
+GRX.US,D,20240606,000000,9.91,9.99,9.8601,9.96,44191,0
+GRX.US,D,20240607,000000,9.91,10,9.84,9.97,36829,0
+GRX.US,D,20240610,000000,9.9,9.97,9.83,9.89,52779,0
+GRX.US,D,20240611,000000,9.83,9.89,9.7537,9.82,75363,0
+GRX.US,D,20240612,000000,9.87,9.87,9.7,9.7,70471,0
+GRX.US,D,20240613,000000,9.59,9.73,9.5501,9.61,72406,0
+GRX.US,D,20240614,000000,9.54,9.5499,9.46,9.51,50510,0
+GRX.US,D,20240617,000000,9.43,9.5654,9.43,9.5,45578,0
+GRX.US,D,20240618,000000,9.47,9.59,9.47,9.51,32219,0
+GRX.US,D,20240620,000000,9.58,9.58,9.505,9.55,36290,0
+GRX.US,D,20240621,000000,9.67,9.77,9.57,9.59,66897,0
+GRX.US,D,20240624,000000,9.63,9.64,9.56,9.57,43041,0
+GRX.US,D,20240625,000000,9.59,9.635,9.56,9.625,59027,0
+GRX.US,D,20240626,000000,9.55,9.675,9.55,9.63,39274,0
+GRX.US,D,20240627,000000,9.66,9.75,9.66,9.7,36142,0
+GRX.US,D,20240628,000000,9.67,9.75,9.51,9.58,56833,0
+GRX.US,D,20240701,000000,9.57,9.64,9.4,9.44,26431,0
+GRX.US,D,20240702,000000,9.43,9.47,9.365,9.405,35223,0
+GRX.US,D,20240703,000000,9.35,9.49,9.35,9.42,12991,0
+GRX.US,D,20240705,000000,9.42,9.4753,9.36,9.4,20847,0
+GRX.US,D,20240708,000000,9.41,9.45,9.38,9.41,22771,0
+GRX.US,D,20240709,000000,9.39,9.47,9.3805,9.41,19097,0
+GRX.US,D,20240710,000000,9.4,9.6,9.4,9.6,50699,0
+GRX.US,D,20240711,000000,9.62,9.77,9.62,9.74,84796,0
+GRX.US,D,20240712,000000,9.77,9.9182,9.77,9.91,60825,0
+GRX.US,D,20240715,000000,9.91,10,9.91,9.99,37936,0
+GRX.US,D,20240716,000000,9.98,10,9.9,9.95,48428,0
+GRX.US,D,20240717,000000,9.92,10,9.88,10,40161,0
+GRX.US,D,20240718,000000,10,10.08,9.937,9.98,88109,0
+GRX.US,D,20240719,000000,10.05,10.06,9.98,10.04,20309,0
+GRX.US,D,20240722,000000,10.02,10.04,9.89,9.9,14416,0
+GRX.US,D,20240723,000000,9.92,10.12,9.91,10.09,56572,0
+GRX.US,D,20240724,000000,10,10.1,10,10.1,38705,0
+GRX.US,D,20240725,000000,10.07,10.23,10.07,10.18,64966,0
+GRX.US,D,20240726,000000,10.24,10.32,10.22,10.3,60935,0
+GRX.US,D,20240729,000000,10.31,10.44,10.26,10.41,27101,0
+GRX.US,D,20240730,000000,10.38,10.45,10.38,10.42,49473,0
+GRX.US,D,20240731,000000,10.5,10.53,10.46,10.52,37393,0
+GRX.US,D,20240801,000000,10.52,10.6,10.51,10.54,60006,0
+GRX.US,D,20240802,000000,10.49,10.52,10.38,10.39,22063,0
+GRX.US,D,20240805,000000,10.1,10.27,10.1,10.12,30061,0
+GRX.US,D,20240806,000000,10.21,10.2394,10.13,10.15,20567,0
+GRX.US,D,20240807,000000,10.17,10.27,10.15,10.15,43613,0
+GRX.US,D,20240808,000000,10.24,10.4082,10.19,10.4,9554,0
+GRX.US,D,20240809,000000,10.41,10.52,10.41,10.46,43646,0
+GRX.US,D,20240812,000000,10.49,10.49,10.44,10.48,27513,0
+GRX.US,D,20240813,000000,10.48,10.575,10.48,10.57,19403,0
+GRX.US,D,20240814,000000,10.59,10.5945,10.52,10.55,16653,0
+GRX.US,D,20240815,000000,10.63,10.75,10.6093,10.64,15919,0
+GRX.US,D,20240816,000000,10.65,10.7,10.58,10.66,11183,0
+GRX.US,D,20240819,000000,10.7,10.83,10.7,10.78,20824,0
+GRX.US,D,20240820,000000,10.81,10.85,10.78,10.8,15184,0
+GRX.US,D,20240821,000000,10.83,10.83,10.75,10.75,12287,0
+GRX.US,D,20240822,000000,10.77,10.83,10.6825,10.71,35719,0
+GRX.US,D,20240823,000000,10.79,10.85,10.7172,10.825,10776,0
+GRX.US,D,20240826,000000,10.8,10.94,10.8,10.94,74714,0
+GRX.US,D,20240827,000000,10.91,10.9565,10.85,10.945,27108,0
+GRX.US,D,20240828,000000,10.96,11.1,10.96,11.07,17594,0
+GRX.US,D,20240829,000000,11.05,11.17,11.05,11.12,39740,0
+GRX.US,D,20240830,000000,11.19,11.19,11.06,11.06,38500,0
+GRX.US,D,20240903,000000,10.99,11.06,10.98,11,25886,0
+GRX.US,D,20240904,000000,10.94,11.1,10.68,11.09,31188,0
+GRX.US,D,20240905,000000,11.13,11.14,11.1,11.12,72974,0
+GRX.US,D,20240906,000000,11.12,11.12,11.06,11.06,6676,0
+GRX.US,D,20240909,000000,11.1,11.15,11.04,11.07,13455,0
+GRX.US,D,20240910,000000,11.03,11.08,11.025,11.03,17672,0
+GRX.US,D,20240911,000000,11.02,11.09,11.02,11.06,26080,0
+GRX.US,D,20240912,000000,11.09,11.1995,11.01,11.055,29198,0
+GRX.US,D,20240913,000000,11.04,11.1365,11.04,11.105,15649,0
+GRX.US,D,20240916,000000,11.03,11.09,11.03,11.08,12201,0
+GRX.US,D,20240917,000000,11.08,11.1642,11.08,11.15,18515,0
+GRX.US,D,20240918,000000,11.12,11.16,11.12,11.12,23121,0
+GRX.US,D,20240919,000000,11.2,11.2,11.1,11.105,20845,0
+GRX.US,D,20240920,000000,11.09,11.17,11,11.15,22571,0
+GRX.US,D,20240923,000000,11.2,11.2099,11.07,11.12,37319,0
+GRX.US,D,20240924,000000,11.11,11.24,11.0536,11.18,14954,0
+GRX.US,D,20240925,000000,11.17,11.2299,11.07,11.07,11420,0
+GRX.US,D,20240926,000000,11.07,11.16,11,11.02,28719,0
+GRX.US,D,20240927,000000,11.04,11.1378,10.92,10.99,13914,0
+GRX.US,D,20240930,000000,11.1476,11.1476,10.91,10.95,25736,0
+GRX.US,D,20241001,000000,10.97,11,10.94,10.96,19924,0
+GRX.US,D,20241002,000000,10.9,10.9899,10.9,10.91,27935,0
+GRX.US,D,20241003,000000,10.88,10.9192,10.73,10.88,26211,0
+GRX.US,D,20241004,000000,10.9,10.94,10.83,10.92,14450,0
+GRX.US,D,20241007,000000,10.89,10.89,10.72,10.76,8506,0
+GRX.US,D,20241008,000000,10.72,10.77,10.72,10.73,18019,0
+GRX.US,D,20241009,000000,10.69,10.76,10.69,10.72,11222,0
+GRX.US,D,20241010,000000,10.67,10.745,10.67,10.74,27053,0
+GRX.US,D,20241011,000000,10.74,10.815,10.74,10.78,15920,0
+GRX.US,D,20241014,000000,10.76,10.83,10.76,10.82,12049,0
+GRX.US,D,20241015,000000,10.84,10.885,10.795,10.8,29221,0
+GRX.US,D,20241016,000000,10.83,10.9,10.82,10.86,9814,0
+GRX.US,D,20241017,000000,10.78,10.7886,10.77,10.77,18447,0
+GRX.US,D,20241018,000000,10.85,10.85,10.7107,10.759061,7296,0
+GRX.US,D,20241021,000000,10.72,10.8,10.69,10.69,23643,0
+GRX.US,D,20241022,000000,10.62,10.7,10.6162,10.63,7715,0
+GRX.US,D,20241023,000000,10.58,10.61,10.56,10.61,17832,0
+GRX.US,D,20241024,000000,10.62,10.62,10.54,10.6,15316,0
+GRX.US,D,20241025,000000,10.65,10.67,10.47,10.65,21200,0
+GRX.US,D,20241028,000000,10.59,10.6499,10.45,10.49,26075,0
+GRX.US,D,20241029,000000,10.46,10.5303,10.44,10.45,21093,0
+GRX.US,D,20241030,000000,10.42,10.4237,10.4,10.4,6141,0
+GRX.US,D,20241031,000000,10.39,10.445,10.25,10.25,32210,0
+GRX.US,D,20241101,000000,10.26,10.36,10.26,10.29,17322,0
+GRX.US,D,20241104,000000,10.4999,10.4999,10.32,10.38,22694,0
+GRX.US,D,20241105,000000,10.4,10.43,10.3804,10.43,7950,0
+GRX.US,D,20241106,000000,10.55,10.55,10.44,10.4401,14454,0
+GRX.US,D,20241107,000000,10.43,10.54,10.43,10.54,35788,0
+GRX.US,D,20241108,000000,10.55,10.69,10.55,10.6592,24326,0
+GRX.US,D,20241111,000000,10.59,10.62,10.43,10.43,37840,0
+GRX.US,D,20241112,000000,10.5847,10.5847,10.43,10.45,3374,0
+GRX.US,D,20241113,000000,10.45,10.49,10.34,10.34,10247,0
+GRX.US,D,20241114,000000,10.3614,10.45,10.23,10.3099,35830,0
+GRX.US,D,20241115,000000,10.19,10.27,10.01,10.1,28865,0
+GRX.US,D,20241118,000000,10.115,10.19,10.0757,10.08,22707,0
+GRX.US,D,20241119,000000,10.16,10.26,10.06,10.2171,13596,0
+GRX.US,D,20241120,000000,10.165,10.22,10.0821,10.12,20893,0
+GRX.US,D,20241121,000000,10.15,10.21,10.1,10.1,22395,0
+GRX.US,D,20241122,000000,10.25,10.25,10.11,10.14,17342,0
+GRX.US,D,20241125,000000,10.18,10.27,10.18,10.26,23059,0
+GRX.US,D,20241126,000000,10.21,10.29,10.19,10.24,18176,0
+GRX.US,D,20241127,000000,10.37,10.49,10.25,10.295,15227,0
+GRX.US,D,20241129,000000,10.31,10.43,10.28,10.42,11067,0
+GRX.US,D,20241202,000000,10.5,10.55,10.44,10.48,32985,0
+GRX.US,D,20241203,000000,10.49,10.54,10.48,10.5,41431,0
+GRX.US,D,20241204,000000,10.51,10.55,10.5,10.52,16566,0
+GRX.US,D,20241205,000000,10.53185,10.63,10.5,10.5291,17272,0
+GRX.US,D,20241206,000000,10.53,10.55,10.39,10.4,31520,0
+GRX.US,D,20241209,000000,10.33,10.46,10.33,10.34,21921,0
+GRX.US,D,20241210,000000,10.35,10.41,10.33,10.34,19707,0
+GRX.US,D,20241211,000000,10.3742,10.46,10.34,10.35,15145,0
+GRX.US,D,20241212,000000,10.32,10.33,10.3,10.32,38361,0
+GRX.US,D,20241213,000000,10.135,10.19,10.06,10.06,25534,0
+GRX.US,D,20241216,000000,10.05,10.12,10.04,10.04,33130,0
+GRX.US,D,20241217,000000,10,10.01,9.76,9.8,22941,0
+GRX.US,D,20241218,000000,9.9,10.11,9.58,9.58,49454,0
+GRX.US,D,20241219,000000,9.5122,9.62,9.51,9.56,55912,0
+GRX.US,D,20241220,000000,9.576,9.82,9.48,9.65,61413,0
+GRX.US,D,20241223,000000,9.64,9.84,9.53,9.73,138286,0
+GRX.US,D,20241224,000000,9.6579,9.76,9.63,9.75,17091,0
+GRX.US,D,20241226,000000,9.75,9.9395,9.65,9.7,32314,0
+GRX.US,D,20241227,000000,9.7,9.7499,9.6505,9.7,24990,0
+GRX.US,D,20241230,000000,9.8,9.99,9.58,9.67,53329,0
+GRX.US,D,20241231,000000,9.7,9.795,9.64,9.64,22874,0
+GRX.US,D,20250102,000000,9.8,9.99,9.6,9.66,18298,0
+GRX.US,D,20250103,000000,9.72,9.84,9.69,9.76,6170,0
+GRX.US,D,20250106,000000,9.68,9.79,9.62,9.71,53469,0
+GRX.US,D,20250107,000000,9.73,9.7326,9.66,9.695,7929,0
+GRX.US,D,20250108,000000,9.69,9.72,9.6326,9.67,10591,0
+GRX.US,D,20250110,000000,9.61,9.62,9.53,9.55,35771,0
+GRX.US,D,20250113,000000,9.55,9.69,9.53,9.69,28227,0
+GRX.US,D,20250114,000000,9.705,9.74,9.58,9.64,49631,0
+GRX.US,D,20250115,000000,9.73,9.74,9.67,9.72,20802,0
+GRX.US,D,20250116,000000,9.7139,9.799,9.69,9.79,27048,0
+GRX.US,D,20250117,000000,9.8,9.8503,9.78,9.78,42355,0
+GRX.US,D,20250121,000000,9.835,9.96,9.82,9.91,14863,0
+GRX.US,D,20250122,000000,9.993,9.993,9.93,9.96,24975,0
+GRX.US,D,20250123,000000,9.99,10.11,9.95,10.0401,40000,0
+GRX.US,D,20250124,000000,10.14,10.21,10.05,10.11,13931,0
+GRX.US,D,20250127,000000,10.1,10.3093,10.06,10.27,55574,0
+GRX.US,D,20250128,000000,10.345,10.36,10.23,10.29,37102,0
+GRX.US,D,20250129,000000,10.24,10.38,10.23,10.28,26083,0
+GRX.US,D,20250130,000000,10.48,10.48,10.315,10.35,47138,0
+GRX.US,D,20250131,000000,10.39,10.46,10.36,10.42,15837,0
+GRX.US,D,20250203,000000,10.3157,10.4549,10.2,10.33,22024,0
+GRX.US,D,20250204,000000,10.41,10.4772,10.31,10.33,20890,0
+GRX.US,D,20250205,000000,10.34,10.41,10.2708,10.32,8288,0
+GRX.US,D,20250206,000000,10.325,10.38,10.19,10.22,19441,0
+GRX.US,D,20250207,000000,10.24,10.24,10.11,10.16,10083,0
+GRX.US,D,20250210,000000,10.2,10.2,10.1,10.12,21288,0
+GRX.US,D,20250211,000000,10.1,10.23,10.1,10.18,71182,0
+GRX.US,D,20250212,000000,10.025,10.14,10,10.1,36307,0
+GRX.US,D,20250213,000000,10,10.17,10,10.09,16244,0
+GRX.US,D,20250214,000000,10.0326,10.1317,10.0201,10.06,12012,0
+GRX.US,D,20250218,000000,10.0983,10.1317,10.04,10.11,8572,0
+GRX.US,D,20250219,000000,10.075,10.19,10.0401,10.15,26755,0
+GRX.US,D,20250220,000000,10.1688,10.22,10.1395,10.18,9499,0
+GRX.US,D,20250221,000000,10.21,10.21,10.06,10.11,36875,0
+GRX.US,D,20250224,000000,10.148,10.155,10.02,10.07,23672,0
+GRX.US,D,20250225,000000,10.028,10.0931,10.0142,10.05,28698,0
+GRX.US,D,20250226,000000,10.06,10.15,9.97,9.99,21122,0
+GRX.US,D,20250227,000000,9.96,10.015,9.89,9.89,16405,0
+GRX.US,D,20250228,000000,9.9439,9.99,9.85,9.95,24852,0
+GRX.US,D,20250303,000000,10,10.11,9.99,10.025,26793,0
+GRX.US,D,20250304,000000,10.03,10.13,9.94,9.96,25021,0
+GRX.US,D,20250305,000000,10,10.06,9.92,10.03,10561,0
+GRX.US,D,20250306,000000,9.955,10.03,9.9301,9.98,16129,0
+GRX.US,D,20250307,000000,10,10.15,9.92,10.14,31858,0
+GRX.US,D,20250310,000000,10.195,10.23,10.1,10.11,26722,0
+GRX.US,D,20250311,000000,10.1096,10.1565,10.02,10.07,12977,0
+GRX.US,D,20250312,000000,10.0402,10.0487,9.98,10,35146,0
+GRX.US,D,20250313,000000,9.99,9.9932,9.89,9.89,6603,0
+GRX.US,D,20250314,000000,9.92,9.96,9.9104,9.96,5090,0
+GRX.US,D,20250317,000000,9.835,9.9,9.81,9.9,15479,0
+GRX.US,D,20250318,000000,9.875,9.94,9.86,9.89,7829,0
+GRX.US,D,20250319,000000,9.8573,9.9499,9.8573,9.92,12659,0
+GRX.US,D,20250320,000000,9.92,9.97,9.9,9.96,11935,0
+GRX.US,D,20250321,000000,9.95,10,9.9,9.97,47447,0
+GRX.US,D,20250324,000000,10.0822,10.15,10.04,10.06,38442,0
+GRX.US,D,20250325,000000,10,10.1,9.93,9.93,29372,0
+GRX.US,D,20250326,000000,9.92,9.99,9.91,9.96,7357,0
+GRX.US,D,20250327,000000,9.9701,10.0177,9.9701,9.99,5285,0
+GRX.US,D,20250328,000000,9.994448,10.01,9.95,9.98,10052,0
+GRX.US,D,20250331,000000,10,10.08,9.93,10.08,24474,0
+GRX.US,D,20250401,000000,10,10.08,9.94,9.94,18646,0
+GRX.US,D,20250402,000000,9.93,10.01,9.93,9.99,8311,0
+GRX.US,D,20250403,000000,9.905,10.029,9.86,9.93,11497,0
+GRX.US,D,20250404,000000,9.8,9.86,9.55,9.56,25740,0
+GRX.US,D,20250407,000000,9.34,9.34,9.0696,9.26,23813,0
+GRX.US,D,20250408,000000,9.3483,9.485,9.2044,9.28,14186,0
+GRX.US,D,20250409,000000,9.275,9.98,9.03,9.63,65282,0
+GRX.US,D,20250410,000000,9.9297,9.9297,9.07,9.24,14854,0
+GRX.US,D,20250411,000000,9.365,9.461,9.17,9.39,12464,0
+GRX.US,D,20250414,000000,9.54,9.5599,9.4,9.49,30234,0
+GRX.US,D,20250415,000000,9.47,9.59,9.42,9.44,28752,0
+GRX.US,D,20250416,000000,9.485,9.485,9.36,9.41,17845,0
+GRX.US,D,20250417,000000,9.4,9.46,9.39,9.401,15744,0
+GRX.US,D,20250421,000000,9.5242,9.5242,9.14,9.14,23303,0
+GRX.US,D,20250422,000000,9.2038,9.383,9.2,9.34,18337,0
+GRX.US,D,20250423,000000,9.47,9.71,9.44,9.49,27332,0
+GRX.US,D,20250424,000000,9.5069,9.61,9.5069,9.6,12185,0
+GRX.US,D,20250425,000000,9.72,9.72,9.49,9.53,10012,0
+GRX.US,D,20250428,000000,9.6145,9.6145,9.5261,9.5851,6834,0
+GRX.US,D,20250429,000000,9.5302,9.73,9.5302,9.73,26903,0
+GRX.US,D,20250430,000000,9.75,9.885,9.7101,9.8,15682,0
+GRX.US,D,20250501,000000,9.804,9.835,9.62,9.8,29112,0
+GRX.US,D,20250502,000000,9.8535,9.9142,9.84,9.85,8085,0
+GRX.US,D,20250505,000000,9.82,9.85,9.765,9.82,11232,0
+GRX.US,D,20250506,000000,9.67,9.75,9.6,9.6249,24994,0
+GRX.US,D,20250507,000000,9.674,9.68,9.62,9.63,28451,0
+GRX.US,D,20250508,000000,9.55,9.6535,9.55,9.6,6784,0
+GRX.US,D,20250509,000000,9.55,9.59,9.46,9.465,14762,0
+GRX.US,D,20250512,000000,9.45,9.6158,9.45,9.52,37656,0
+GRX.US,D,20250513,000000,9.5279,9.55,9.37,9.37,45626,0
+GRX.US,D,20250514,000000,9.27,9.32,9.18,9.22,22002,0
+GRX.US,D,20250515,000000,9.2,9.3,9.16,9.21,38168,0
+GRX.US,D,20250516,000000,9.2799,9.49,9.27,9.48,15256,0
+GRX.US,D,20250519,000000,9.4299,9.55,9.425,9.53,13780,0
+GRX.US,D,20250520,000000,9.525,9.62,9.525,9.61,17791,0
+GRX.US,D,20250521,000000,9.5525,9.5842,9.5,9.52,48984,0
+GRX.US,D,20250522,000000,9.5,9.5,9.415,9.4568,13987,0
+GRX.US,D,20250523,000000,9.4,9.4,9.33,9.36,18915,0
+GRX.US,D,20250527,000000,9.46,9.56,9.45,9.49,16023,0
+GRX.US,D,20250528,000000,9.5,9.5156,9.43,9.49,41334,0
+GRX.US,D,20250529,000000,9.54,9.56,9.44,9.54,11011,0
+GRX.US,D,20250530,000000,9.525,9.576,9.525,9.56,11555,0
+GRX.US,D,20250602,000000,9.55,9.58,9.525,9.55,34196,0
+GRX.US,D,20250603,000000,9.4931,9.5746,9.4931,9.57,8217,0
+GRX.US,D,20250604,000000,9.6,9.65,9.5831,9.62,11888,0
+GRX.US,D,20250605,000000,9.6,9.61,9.5362,9.585,6540,0
+GRX.US,D,20250606,000000,9.68,9.68,9.59,9.63,8441,0
+GRX.US,D,20250609,000000,9.66,9.69,9.59,9.59,19831,0
+GRX.US,D,20250610,000000,9.67,9.71,9.6072,9.67,10281,0
+GRX.US,D,20250611,000000,9.7049,9.74,9.68,9.68,40654,0
+GRX.US,D,20250612,000000,9.65,9.6599,9.62,9.62,15560,0
+GRX.US,D,20250613,000000,9.555,9.555,9.42,9.45,14287,0
+GRX.US,D,20250616,000000,9.47,9.55,9.395,9.42,44101,0
+GRX.US,D,20250617,000000,9.42,9.4359,9.35,9.35,62381,0
+GRX.US,D,20250618,000000,9.36,9.39,9.26,9.27,46022,0
+GRX.US,D,20250620,000000,9.425,9.48,9.2702,9.33,27029,0
+GRX.US,D,20250623,000000,9.3413,9.39,9.28,9.37,32551,0
+GRX.US,D,20250624,000000,9.43,9.69,9.3845,9.54,43589,0
+GRX.US,D,20250625,000000,9.49,9.54,9.47,9.49,9029,0
+GRX.US,D,20250626,000000,9.42,9.5284,9.4001,9.43,7438,0
+GRX.US,D,20250627,000000,9.4317,9.47,9.39,9.4,14785,0
+GRX.US,D,20250630,000000,9.46,9.5,9.42,9.45,6036,0
+GRX.US,D,20250701,000000,9.542,9.65,9.39,9.56,31338,0
+GRX.US,D,20250702,000000,9.63,9.6804,9.56,9.62,29242,0
+GRX.US,D,20250703,000000,9.63,9.65,9.62,9.64,2884,0
+GRX.US,D,20250707,000000,9.62,9.66,9.5092,9.51,5600,0
+GRX.US,D,20250708,000000,9.5,9.51,9.4502,9.47,11460,0
+GRX.US,D,20250709,000000,9.5,9.52,9.39,9.42,26044,0
+GRX.US,D,20250710,000000,9.46,9.55,9.42,9.473,20332,0
+GRX.US,D,20250711,000000,9.4544,9.4544,9.37,9.38,30779,0
+GRX.US,D,20250714,000000,9.3292,9.39,9.31,9.35,28626,0
+GRX.US,D,20250715,000000,9.36,9.42,9.35,9.39,54235,0
+GRX.US,D,20250716,000000,9.43,9.43,9.38,9.43,11379,0
+GRX.US,D,20250717,000000,9.3954,9.4699,9.39,9.4231,12866,0
+GRX.US,D,20250718,000000,9.47,9.49,9.31,9.34,20762,0
+GRX.US,D,20250721,000000,9.35,9.3872,9.29,9.315,29354,0
+GRX.US,D,20250722,000000,9.33,9.38,9.32,9.34,24135,0
+GRX.US,D,20250723,000000,9.41,9.45,9.3395,9.44,18406,0
+GRX.US,D,20250724,000000,9.44,9.48,9.44,9.45,41503,0
+GRX.US,D,20250725,000000,9.38,9.41,9.37,9.39,10950,0
+GRX.US,D,20250728,000000,9.39,9.4271,9.38,9.39,19425,0
+GRX.US,D,20250729,000000,9.35,9.39,9.35,9.35,37200,0
+GRX.US,D,20250730,000000,9.3701,9.39,9.33,9.365,12402,0
+GRX.US,D,20250731,000000,9.3,9.3947,9.23,9.26,22499,0
+GRX.US,D,20250801,000000,9.21,9.26,9.1,9.1,12759,0
+GRX.US,D,20250804,000000,9.11,9.2,9.1,9.175,26797,0
+GRX.US,D,20250805,000000,9.2146,9.2578,9.13,9.15,12386,0
+GRX.US,D,20250806,000000,9.12,9.14,9.01,9.02,22755,0
+GRX.US,D,20250807,000000,9.025,9.05,8.96,8.99,33828,0
+GRX.US,D,20250808,000000,9.04,9.04,8.93,8.99,34970,0
+GRX.US,D,20250811,000000,8.9799,9.1,8.95,9.02,43021,0
+GRX.US,D,20250812,000000,9.055,9.1,9.02,9.07,31717,0
+GRX.US,D,20250813,000000,9.1,9.3049,9.07,9.25,33143,0
+GRX.US,D,20250814,000000,9.21,9.24,9.19,9.19,20562,0
+GRX.US,D,20250815,000000,9.24,9.34,9.2211,9.32,25232,0
+GRX.US,D,20250818,000000,9.34,9.38,9.29,9.32,27323,0
+GRX.US,D,20250819,000000,9.2815,9.41,9.2815,9.3557,37297,0
+GRX.US,D,20250820,000000,9.37,9.4299,9.35,9.37,18349,0
+GRX.US,D,20250821,000000,9.37,9.4793,9.345,9.4,35300,0
+GRX.US,D,20250822,000000,9.41,9.4695,9.4033,9.43,20199,0
+GRX.US,D,20250825,000000,9.43,9.5999,9.43,9.5,99369,0
+GRX.US,D,20250826,000000,9.475,9.5,9.46,9.48,31300,0
+GRX.US,D,20250827,000000,9.5,9.61,9.46,9.46,42743,0
+GRX.US,D,20250828,000000,9.44,9.5101,9.43,9.46,31013,0
+GRX.US,D,20250829,000000,9.4718,9.551,9.45,9.47,56426,0
+GRX.US,D,20250902,000000,9.48,9.51,9.47,9.484,17159,0
+GRX.US,D,20250903,000000,9.47,9.513,9.46,9.49,14711,0
+GRX.US,D,20250904,000000,9.5,9.5,9.48,9.48,20856,0
+GRX.US,D,20250905,000000,9.5,9.56,9.49,9.505,16610,0
+GRX.US,D,20250908,000000,9.51,9.53,9.51,9.51,22543,0
+GRX.US,D,20250909,000000,9.51,9.56,9.46,9.49,65428,0
+GRX.US,D,20250910,000000,9.4755,9.51,9.35,9.35,85829,0
+GRX.US,D,20250911,000000,9.41,9.47,9.33,9.45,44331,0
+GRX.US,D,20250912,000000,9.44,9.44,9.38,9.42,42893,0
+GRX.US,D,20250915,000000,9.365,9.43,9.31,9.33,35614,0
+GRX.US,D,20250916,000000,9.15,9.199,9.15,9.16,16706,0
+GRX.US,D,20250917,000000,9.17,9.22,9.13,9.16,39896,0
+GRX.US,D,20250918,000000,9.15,9.17,9.12,9.12,49993,0
+GRX.US,D,20250919,000000,9.155,9.18,9.15,9.163,21147,0
+GRX.US,D,20250922,000000,9.19,9.22,9.1752,9.2,31676,0
+GRX.US,D,20250923,000000,9.23,9.26,9.2176,9.23,44278,0
+GRX.US,D,20250924,000000,9.23,9.23,9.17,9.17,27319,0
+GRX.US,D,20250925,000000,9.17,9.19,8.96,8.96,45544,0
+GRX.US,D,20250926,000000,9.03,9.07,8.97,9.01,33731,0
+GRX.US,D,20250929,000000,9.07,9.07,8.96,8.96,38676,0
+GRX.US,D,20250930,000000,8.9885,9.09,8.94,9.07,69107,0
+GRX.US,D,20251001,000000,9.0932,9.25,9.07,9.25,33008,0
+GRX.US,D,20251002,000000,9.23,9.25,9.2,9.2,67887,0
+GRX.US,D,20251003,000000,9.2,9.35,9.18,9.24,30273,0
+GRX.US,D,20251006,000000,9.2238,9.34,9.2238,9.23,41192,0
+GRX.US,D,20251007,000000,9.2,9.2899,9.2,9.23,36173,0
+GRX.US,D,20251008,000000,9.24,9.28,9.21,9.27,32889,0
+GRX.US,D,20251009,000000,9.27,9.32,9.26,9.31,44402,0
+GRX.US,D,20251010,000000,9.3775,9.38,9.23,9.23,8313,0
+GRX.US,D,20251013,000000,9.152,9.23,9.14,9.15,22675,0
+GRX.US,D,20251014,000000,9.14,9.245,9.1,9.18,33209,0
+GRX.US,D,20251015,000000,9.21,9.2396,9.14,9.16,9419,0
+GRX.US,D,20251016,000000,9.15,9.27,9.11,9.15,21407,0
+GRX.US,D,20251017,000000,9.2065,9.24,9.12,9.19,37274,0
+GRX.US,D,20251020,000000,9.2,9.31,9.19,9.25,31999,0
+GRX.US,D,20251021,000000,9.29,9.31,9.27,9.2915,19756,0
+GRX.US,D,20251022,000000,9.3104,9.35,9.28,9.28,26939,0
+GRX.US,D,20251023,000000,9.26,9.3357,9.2316,9.31,37430,0
+GRX.US,D,20251024,000000,9.3,9.33,9.26,9.3,28610,0
+GRX.US,D,20251027,000000,9.268884,9.34,9.25,9.25,24311,0
+GRX.US,D,20251028,000000,9.29,9.3014,9.25,9.26,24018,0
+GRX.US,D,20251029,000000,9.25,9.3,9.2101,9.2305,52996,0
+GRX.US,D,20251030,000000,9.2444,9.28,9.21,9.26,12939,0
+GRX.US,D,20251031,000000,9.26,9.32,9.21,9.3,25539,0
+GRX.US,D,20251103,000000,9.12,9.28,9.08,9.21,43545,0
+GRX.US,D,20251104,000000,9.1653,9.19,9.13,9.17,14784,0
+GRX.US,D,20251105,000000,9.17,9.23,9.15,9.19,13205,0
+GRX.US,D,20251106,000000,9.19,9.32,9.16,9.25,52741,0
+GRX.US,D,20251107,000000,9.16,9.31,9.16,9.1928,36050,0
+GRX.US,D,20251110,000000,9.2016,9.35,9.19,9.33,33883,0
+GRX.US,D,20251111,000000,9.33,9.47,9.33,9.43,47135,0
+GRX.US,D,20251112,000000,9.4466,9.5374,9.44,9.48,54035,0
+GRX.US,D,20251113,000000,9.48,9.55,9.4652,9.4896,32276,0
+GRX.US,D,20251114,000000,9.48,9.48,9.38,9.42,17398,0
+GRX.US,D,20251117,000000,9.43,9.44,9.39,9.41,38307,0
+GRX.US,D,20251118,000000,9.38,9.42,9.35,9.41,8450,0
+GRX.US,D,20251119,000000,9.4,9.4,9.31,9.31,18846,0
+GRX.US,D,20251120,000000,9.37,9.4,9.33,9.3301,40505,0
+GRX.US,D,20251121,000000,9.3878,9.53,9.37,9.37,42155,0
+GRX.US,D,20251124,000000,9.4434,9.52,9.38,9.46,27420,0
+GRX.US,D,20251125,000000,9.5335,9.64,9.52,9.62,76757,0
+GRX.US,D,20251126,000000,9.619,9.6838,9.6,9.6,47503,0
+GRX.US,D,20251128,000000,9.63,9.69,9.63,9.67,18945,0
+GRX.US,D,20251201,000000,9.713,9.7246,9.66,9.68,57091,0
+GRX.US,D,20251202,000000,9.7,9.7,9.68,9.68,20847,0
+GRX.US,D,20251203,000000,9.71,9.71,9.63,9.65,32570,0
+GRX.US,D,20251204,000000,9.689,9.689,9.47,9.53,37619,0
+GRX.US,D,20251205,000000,9.58,9.645,9.54,9.57,27476,0
+GRX.US,D,20251208,000000,9.58,9.6111,9.505,9.53,38570,0
+GRX.US,D,20251209,000000,9.55,9.64,9.53,9.58,50496,0
+GRX.US,D,20251210,000000,9.6599,9.71,9.57,9.66,33459,0
+GRX.US,D,20251211,000000,9.7299,9.85,9.577,9.77,113339,0
+GRX.US,D,20251212,000000,9.61,9.68,9.31,9.4,91912,0
+GRX.US,D,20251215,000000,9.45,9.52,9.42,9.44,36796,0
+GRX.US,D,20251216,000000,9.41,9.49,9.35,9.41,72160,0
+GRX.US,D,20251217,000000,9.44,9.45,9.34,9.34,36583,0
+GRX.US,D,20251218,000000,9.4,9.51,9.35,9.45,53836,0
+GRX.US,D,20251219,000000,9.53,9.71,9.475,9.66,91463,0
+GRX.US,D,20251222,000000,9.66,9.73,9.5626,9.59,42954,0
+GRX.US,D,20251223,000000,9.65,9.7207,9.63,9.68,43723,0
+GRX.US,D,20251224,000000,9.65,9.7175,9.62,9.62,22234,0
+GRX.US,D,20251226,000000,9.65,9.68,9.64,9.65,39967,0
+GRX.US,D,20251229,000000,9.6101,9.66,9.6,9.64,48315,0
+GRX.US,D,20251230,000000,9.63,9.6552,9.575,9.59,14546,0
+GRX.US,D,20251231,000000,9.57,9.64,9.5505,9.63,32280,0
+GRX.US,D,20260102,000000,9.62,9.65,9.595,9.635,25870,0
+GRX.US,D,20260105,000000,9.65,9.65,9.53,9.59,19926,0
+GRX.US,D,20260106,000000,9.62,9.65,9.58,9.61,32737,0
+GRX.US,D,20260107,000000,9.66,9.6999,9.63,9.63,60945,0
+GRX.US,D,20260108,000000,9.6638,9.68,9.58,9.61,36969,0
+GRX.US,D,20260109,000000,9.65,9.75,9.62,9.75,91619,0
+GRX.US,D,20260112,000000,9.66,9.73,9.52,9.57,37112,0
+GRX.US,D,20260113,000000,9.6,9.71,9.57,9.57,26413,0
+GRX.US,D,20260114,000000,9.59,9.6399,9.56,9.61,45951,0
+GRX.US,D,20260115,000000,9.62,9.7,9.62,9.65,47317,0
+GRX.US,D,20260116,000000,9.67,9.7,9.6,9.68,39601,0
+GRX.US,D,20260120,000000,9.61,9.66,9.58,9.62,35264,0
+GRX.US,D,20260121,000000,9.65,9.7136,9.65,9.7,46113,0
+GRX.US,D,20260122,000000,9.68,9.68,9.5914,9.64,27290,0
+GRX.US,D,20260123,000000,9.66,9.6799,9.65,9.665,35094,0
+GRX.US,D,20260126,000000,9.64,9.69,9.64,9.68,26079,0
+GRX.US,D,20260127,000000,9.64,9.64,9.6021,9.63,32052,0
+GRX.US,D,20260128,000000,9.63,9.69,9.6,9.67,23075,0
+GRX.US,D,20260129,000000,9.68,9.7002,9.66,9.695,29024,0
+GRX.US,D,20260130,000000,9.665,9.71,9.59,9.615,13528,0
+GRX.US,D,20260202,000000,9.6192,9.69,9.5801,9.63,18036,0
+GRX.US,D,20260203,000000,9.7,9.7,9.5314,9.58,34162,0
+GRX.US,D,20260204,000000,9.625,9.7196,9.572,9.65,19497,0
+GRX.US,D,20260205,000000,9.65,9.7346,9.57,9.63,36659,0
+GRX.US,D,20260206,000000,9.6399,9.75,9.6399,9.7493,37528,0
+GRX.US,D,20260209,000000,9.75,9.75,9.65,9.68,51804,0
+GRX.US,D,20260210,000000,9.7,9.74,9.65,9.67,56066,0
+GRX.US,D,20260211,000000,9.66,9.771,9.66,9.75,32795,0
+GRX.US,D,20260212,000000,9.74,9.77,9.6901,9.71,41485,0
+GRX.US,D,20260213,000000,9.77,9.89,9.73,9.82,66115,0
+GRX.US,D,20260217,000000,9.82,9.905,9.65,9.84,145245,0
+GRX.US,D,20260218,000000,9.89,9.89,9.87,9.87,43225,0
diff --git a/daily/us/nyse stocks/1/hbb.us.txt b/daily/us/nyse stocks/1/hbb.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..66f98fdc46fb81db76c81fc2bca59ffaf9dbb7f7
--- /dev/null
+++ b/daily/us/nyse stocks/1/hbb.us.txt	
@@ -0,0 +1,2107 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HBB.US,D,20171002,000000,29.2474,30.7986,26.2573,26.9076,158537.69521459,0
+HBB.US,D,20171003,000000,27.6924,30.4408,27.2644,30.1756,82251.570959678,0
+HBB.US,D,20171004,000000,30.1756,32.6403,29.3732,30.7889,104100.94264207,0
+HBB.US,D,20171005,000000,31.4392,32.4901,31.1564,31.6097,94803.010321123,0
+HBB.US,D,20171006,000000,32.0446,33.8151,32.0446,33.468,34864.425540153,0
+HBB.US,D,20171009,000000,33.4953,36.4953,32.5604,34.3864,42673.047576491,0
+HBB.US,D,20171010,000000,34.3864,34.3864,32.4901,32.9367,56492.246932277,0
+HBB.US,D,20171011,000000,32.338,34.5005,31.716,33.9312,71629.465376028,0
+HBB.US,D,20171012,000000,33.9135,33.9135,33.1668,33.7791,33473.582051216,0
+HBB.US,D,20171013,000000,34.1456,34.3669,33.2145,34.0218,36941.459511464,0
+HBB.US,D,20171016,000000,34.2275,34.8934,33.7829,34.6535,49483.667610813,0
+HBB.US,D,20171017,000000,34.6789,35.0435,34.2938,35.0104,36508.6158888,0
+HBB.US,D,20171018,000000,35.1234,35.4014,34.716,35.1615,36368.095565803,0
+HBB.US,D,20171019,000000,34.9695,35.6305,34.6174,35.2043,29061.038769944,0
+HBB.US,D,20171020,000000,35.454,36.0506,34.8769,35.3096,38106.649926974,0
+HBB.US,D,20171023,000000,35.4803,35.4803,34.9373,35.3096,28115.34725313,0
+HBB.US,D,20171024,000000,35.3096,35.8557,35.1956,35.49,45815.779471848,0
+HBB.US,D,20171025,000000,35.5241,35.6041,34.6341,34.9742,56722.002788856,0
+HBB.US,D,20171026,000000,34.9655,35.1615,34.2938,34.5814,9541.0222227797,0
+HBB.US,D,20171027,000000,34.4498,35.5778,34.1924,35.5086,39953.928041705,0
+HBB.US,D,20171030,000000,34.8125,35.4111,34.8125,35.1615,18069.682702506,0
+HBB.US,D,20171031,000000,35.336,35.336,34.1641,34.5092,29254.895273933,0
+HBB.US,D,20171101,000000,34.6614,34.6614,33.6455,34.3494,18536.374286183,0
+HBB.US,D,20171102,000000,33.468,34.055,32.8012,33.1473,49021.078810289,0
+HBB.US,D,20171103,000000,33.1951,33.232,31.9012,32.2659,56546.608809057,0
+HBB.US,D,20171106,000000,31.9558,31.9558,27.1757,29.1725,48680.547808573,0
+HBB.US,D,20171107,000000,29.1725,29.1725,27.711,28.5659,44948.040834944,0
+HBB.US,D,20171108,000000,28.3934,28.5104,28.1058,28.3427,29359.516244339,0
+HBB.US,D,20171109,000000,27.8962,27.8962,26.7097,27.1514,34091.050915774,0
+HBB.US,D,20171110,000000,26.856,27.6564,26.8003,27.4165,28376.899679147,0
+HBB.US,D,20171113,000000,27.6105,28.8848,27.4691,28.3768,66370.723069408,0
+HBB.US,D,20171114,000000,28.2793,29.0603,28.2482,28.8234,23352.016012259,0
+HBB.US,D,20171115,000000,28.6615,29.2319,28.528,29.2319,43944.910353985,0
+HBB.US,D,20171116,000000,29.3275,29.5965,28.9189,29.0973,31307.312546324,0
+HBB.US,D,20171117,000000,28.9189,29.2406,27.0148,28.3427,69036.506423203,0
+HBB.US,D,20171120,000000,28.3593,28.8848,28.3056,28.3856,26337.816452004,0
+HBB.US,D,20171121,000000,28.4578,29.2572,27.6388,27.9059,37549.697113926,0
+HBB.US,D,20171122,000000,27.8864,28.0473,26.3304,26.8101,34206.954539852,0
+HBB.US,D,20171124,000000,26.7331,27.2508,24.1143,24.8261,35211.110716599,0
+HBB.US,D,20171127,000000,24.7822,25.1469,22.6636,22.9308,104653.79267197,0
+HBB.US,D,20171128,000000,22.7407,23.4807,21.8564,22.7953,88270.353845431,0
+HBB.US,D,20171129,000000,23.0448,24.7363,22.6188,24.7003,55460.396969245,0
+HBB.US,D,20171130,000000,24.5813,26.153,24.1524,25.5163,102964.47170863,0
+HBB.US,D,20171201,000000,24.9334,25.6275,24.6077,25.2755,55776.311272042,0
+HBB.US,D,20171204,000000,25.5076,25.8127,24.1085,24.2129,58496.456502618,0
+HBB.US,D,20171205,000000,24.1787,24.6437,23.3042,24.2392,66917.418924572,0
+HBB.US,D,20171206,000000,23.9984,25.0874,23.8034,24.17,62014.593056491,0
+HBB.US,D,20171207,000000,24.3659,24.4614,23.9739,24.1358,60455.535458273,0
+HBB.US,D,20171208,000000,24.0491,24.2129,23.4006,23.9379,40930.390432167,0
+HBB.US,D,20171211,000000,23.9379,23.9379,23.0488,23.2671,71235.598193321,0
+HBB.US,D,20171212,000000,23.4475,24.1456,22.8401,23.6532,88200.606531826,0
+HBB.US,D,20171213,000000,24.126,24.4897,23.0341,23.7859,131056.22795864,0
+HBB.US,D,20171214,000000,23.6258,23.894,22.1869,22.2951,167808.95944506,0
+HBB.US,D,20171215,000000,22.2405,23.7224,22.0084,23.663,548606.72641826,0
+HBB.US,D,20171218,000000,23.8209,24.0637,22.8391,23.3402,54752.666875317,0
+HBB.US,D,20171219,000000,23.2671,23.7058,22.8947,23.1267,35439.84087739,0
+HBB.US,D,20171220,000000,23.2398,23.6786,22.3575,22.5613,42522.270295612,0
+HBB.US,D,20171221,000000,22.4482,23.5012,22.4482,23.0341,45251.646788282,0
+HBB.US,D,20171222,000000,23.0341,23.2048,22.7768,23.1355,18768.181534339,0
+HBB.US,D,20171226,000000,22.998,23.6161,22.7933,23.1871,34865.451235941,0
+HBB.US,D,20171227,000000,23.1687,23.5109,22.7221,22.9229,39141.57697737,0
+HBB.US,D,20171228,000000,22.9552,23.5186,22.7933,23.232,11993.460852608,0
+HBB.US,D,20171229,000000,23.2583,23.663,22.1518,22.9386,35717.80443602,0
+HBB.US,D,20180102,000000,22.8859,23.5285,22.8762,23.3491,22732.495756124,0
+HBB.US,D,20180103,000000,23.3919,24.9567,22.142,22.2591,54875.750369914,0
+HBB.US,D,20180104,000000,22.339,23.3276,22.339,23.0253,41706.842143912,0
+HBB.US,D,20180105,000000,23.232,23.4815,22.4813,22.7154,14058.18647446,0
+HBB.US,D,20180108,000000,22.6997,23.6161,22.1508,23.1511,35697.290520254,0
+HBB.US,D,20180109,000000,23.2583,23.6444,22.6714,23.3842,24174.624034476,0
+HBB.US,D,20180110,000000,23.2048,24.8134,22.5193,23.5362,72312.578771038,0
+HBB.US,D,20180111,000000,23.6357,24.6604,22.767,23.1267,48518.487874021,0
+HBB.US,D,20180112,000000,23.1355,25.5076,22.8108,23.9018,66505.089217675,0
+HBB.US,D,20180116,000000,24.091,24.5248,23.2671,23.3842,59943.713259911,0
+HBB.US,D,20180117,000000,23.3569,23.8209,22.376,23.0068,62260.760045684,0
+HBB.US,D,20180118,000000,22.5359,23.4475,22.5359,22.9142,12448.869782615,0
+HBB.US,D,20180119,000000,22.998,23.5285,22.7572,23.232,27727.634245152,0
+HBB.US,D,20180122,000000,23.3569,23.6357,23.1511,23.543,87487.747958957,0
+HBB.US,D,20180123,000000,23.5704,23.9165,23.0439,23.3042,55229.615416878,0
+HBB.US,D,20180124,000000,23.428,23.8482,23.2398,23.4006,42262.769261171,0
+HBB.US,D,20180125,000000,23.2398,23.7147,23.232,23.5285,31547.325360787,0
+HBB.US,D,20180126,000000,23.4728,23.6074,22.9796,23.3042,39516.981635889,0
+HBB.US,D,20180129,000000,23.3042,23.3919,22.7768,22.9463,40820.64098282,0
+HBB.US,D,20180130,000000,22.7154,23.6532,22.377,22.9552,60361.17144575,0
+HBB.US,D,20180131,000000,22.9893,23.1871,22.6119,22.9552,43583.865436503,0
+HBB.US,D,20180201,000000,22.8108,23.1189,22.4657,22.7388,29401.569771659,0
+HBB.US,D,20180202,000000,22.419,22.7572,22.2493,22.3224,97847.275420802,0
+HBB.US,D,20180205,000000,22.1479,22.7075,21.8651,22.4014,118173.48885757,0
+HBB.US,D,20180206,000000,22.1011,22.419,21.5014,22.339,99152.986159309,0
+HBB.US,D,20180207,000000,21.8564,23.1687,21.8564,22.9142,36511.692976166,0
+HBB.US,D,20180208,000000,22.9142,22.9181,21.9997,22.1966,71805.885051617,0
+HBB.US,D,20180209,000000,22.2951,22.7075,21.9724,22.5096,48395.404379425,0
+HBB.US,D,20180212,000000,22.4999,22.9044,22.2678,22.802,20507.761591298,0
+HBB.US,D,20180213,000000,22.6432,23.0341,22.3673,22.5613,14153.576182771,0
+HBB.US,D,20180214,000000,22.3575,23.0253,22.1966,22.7154,45676.284844638,0
+HBB.US,D,20180215,000000,22.7154,23.1052,22.3292,22.8489,33768.982438247,0
+HBB.US,D,20180216,000000,22.7768,22.7768,22.3575,22.4569,23288.422873383,0
+HBB.US,D,20180220,000000,22.5613,23.0068,22.2054,22.2765,19265.643991665,0
+HBB.US,D,20180221,000000,22.0816,22.8108,21.8847,22.0913,47216.879918667,0
+HBB.US,D,20180222,000000,22.1011,22.3146,21.6166,21.9285,29765.691776507,0
+HBB.US,D,20180223,000000,22.026,22.142,21.7005,21.9812,19091.275707654,0
+HBB.US,D,20180226,000000,22.0533,22.4901,21.8291,22.1605,23188.930381918,0
+HBB.US,D,20180227,000000,22.142,22.5428,21.9812,21.9812,22054.510840057,0
+HBB.US,D,20180228,000000,22.0865,22.5398,21.6945,22.1927,46585.051313074,0
+HBB.US,D,20180301,000000,22.2279,22.4501,21.6009,22.3351,40401.131405404,0
+HBB.US,D,20180302,000000,22.1469,22.5857,22.1206,22.4072,36468.613753056,0
+HBB.US,D,20180305,000000,22.2464,23.1687,22.0493,22.7134,32565.84127857,0
+HBB.US,D,20180306,000000,22.7299,22.959,22.2921,22.3897,21018.558093872,0
+HBB.US,D,20180307,000000,22.3108,23.2467,21.7345,22.6695,41308.872178051,0
+HBB.US,D,20180308,000000,22.1742,22.534,21.7258,21.7258,62551.031953773,0
+HBB.US,D,20180309,000000,21.7345,22.2181,21.4761,21.7345,59064.691969336,0
+HBB.US,D,20180312,000000,21.7169,22.2464,21.4947,21.8885,40831.923636491,0
+HBB.US,D,20180313,000000,21.9431,22.2874,21.057,21.0647,77297.460302182,0
+HBB.US,D,20180314,000000,21.4693,21.7102,20.5938,21.3406,33509.481403807,0
+HBB.US,D,20180315,000000,21.3971,21.3971,20.8318,20.9204,24906.970827323,0
+HBB.US,D,20180316,000000,20.9731,21.3309,20.2399,20.2673,267637.87912886,0
+HBB.US,D,20180319,000000,20.2048,20.2486,19.7876,20.0245,58856.475724311,0
+HBB.US,D,20180320,000000,20.0781,20.8678,20.0128,20.6153,55061.401307596,0
+HBB.US,D,20180321,000000,20.6338,20.7127,19.7816,20.2048,43312.056052604,0
+HBB.US,D,20180322,000000,20.0605,20.6514,19.9358,20.1677,39879.052249159,0
+HBB.US,D,20180323,000000,20.1864,20.741,19.8997,20.3638,89457.083872496,0
+HBB.US,D,20180326,000000,20.6153,20.6436,20.0176,20.3462,69233.440014557,0
+HBB.US,D,20180327,000000,20.3919,20.4651,19.4951,19.5029,25501.874384538,0
+HBB.US,D,20180328,000000,19.6295,19.7194,18.951,19.416,35330.091428042,0
+HBB.US,D,20180329,000000,19.5223,19.7194,18.8321,19.0115,29539.013007292,0
+HBB.US,D,20180402,000000,19.0115,19.8743,18.7882,19.7914,36391.686568934,0
+HBB.US,D,20180403,000000,20.0693,21.4313,19.6569,20.741,44472.117989173,0
+HBB.US,D,20180404,000000,20.4798,21.9764,20.1502,21.637,35651.134209781,0
+HBB.US,D,20180405,000000,21.5629,21.753,20.3462,20.4456,43786.953202587,0
+HBB.US,D,20180406,000000,20.2847,20.2847,18.915,19.7368,47220.982701821,0
+HBB.US,D,20180409,000000,19.809,19.809,19.0017,19.1021,31120.635912853,0
+HBB.US,D,20180410,000000,19.263,19.883,19.0943,19.8266,38022.542872333,0
+HBB.US,D,20180411,000000,19.7203,20.6972,19.7203,20.4621,28538.959613698,0
+HBB.US,D,20180412,000000,20.5811,21.7258,20.5091,21.6106,28118.424340494,0
+HBB.US,D,20180413,000000,21.7258,21.7258,21.171,21.441,29373.875985376,0
+HBB.US,D,20180416,000000,21.5814,21.7258,20.8678,21.5814,40865.771597505,0
+HBB.US,D,20180417,000000,21.5814,21.6995,21.0384,21.441,24074.105847222,0
+HBB.US,D,20180418,000000,21.2003,21.6458,20.9731,20.9818,19019.477002473,0
+HBB.US,D,20180419,000000,20.7586,21.0471,20.6338,20.7781,12818.120266403,0
+HBB.US,D,20180420,000000,20.8863,21.1252,20.0332,20.4379,24209.497691278,0
+HBB.US,D,20180423,000000,20.4798,21.1252,20.0985,21.1076,15557.753716956,0
+HBB.US,D,20180424,000000,21.0647,21.3504,20.7137,20.9292,35888.069936878,0
+HBB.US,D,20180425,000000,20.9204,21.1349,20.6796,20.7127,29121.554821453,0
+HBB.US,D,20180426,000000,20.8502,21.1436,19.6042,19.809,96496.434067608,0
+HBB.US,D,20180427,000000,19.883,20.1951,18.8067,19.2543,27244.531528862,0
+HBB.US,D,20180430,000000,19.2543,20.6153,19.0943,19.9358,32138.126134848,0
+HBB.US,D,20180501,000000,19.9894,20.3013,19.416,20.0693,34752.624699228,0
+HBB.US,D,20180502,000000,20.0245,20.6796,19.809,20.4456,28033.291590066,0
+HBB.US,D,20180503,000000,20.6611,21.9237,20.6074,21.7794,36608.108380266,0
+HBB.US,D,20180504,000000,21.7619,22.1469,21.6156,21.952,25557.261957107,0
+HBB.US,D,20180507,000000,22.0582,22.3974,22.0309,22.0865,27630.193145264,0
+HBB.US,D,20180508,000000,21.4664,22.1665,21.2802,21.406,36326.042038483,0
+HBB.US,D,20180509,000000,21.5044,22.5253,21.5044,22.5253,37824.583585191,0
+HBB.US,D,20180510,000000,22.3536,23.0458,22.2824,22.5398,34427.479134336,0
+HBB.US,D,20180511,000000,22.4706,23.5714,22.4706,23.4387,18613.301470306,0
+HBB.US,D,20180514,000000,23.5119,23.9925,22.2921,22.4072,33513.58418696,0
+HBB.US,D,20180515,000000,22.847,23.5021,22.0406,22.9552,53252.073937033,0
+HBB.US,D,20180516,000000,23.0243,24.1807,22.7455,23.895,37762.016142105,0
+HBB.US,D,20180517,000000,23.8863,25.1663,23.698,24.594,21863.731423433,0
+HBB.US,D,20180518,000000,24.6827,25.4461,23.9585,25.3009,33357.678427138,0
+HBB.US,D,20180521,000000,25.3477,25.6684,24.5111,24.9354,32178.128270592,0
+HBB.US,D,20180522,000000,24.9625,24.9625,24.2529,24.3698,26923.488747124,0
+HBB.US,D,20180523,000000,24.325,24.4156,23.7966,24.3601,30933.959279382,0
+HBB.US,D,20180524,000000,24.325,25.2161,24.2626,24.8261,41756.07554175,0
+HBB.US,D,20180525,000000,24.8095,25.6176,24.4068,25.2658,18633.815386072,0
+HBB.US,D,20180529,000000,25.2297,25.5982,24.0471,24.5491,42525.347382976,0
+HBB.US,D,20180530,000000,25.686,26.0711,24.7998,25.2297,32611.997589043,0
+HBB.US,D,20180531,000000,25.3428,25.7191,24.749,25.1906,37079.928442884,0
+HBB.US,D,20180601,000000,25.3779,25.5573,24.7569,25.3867,34350.551950214,0
+HBB.US,D,20180604,000000,25.4061,26.6717,24.7042,26.6717,42554.066865049,0
+HBB.US,D,20180605,000000,26.348,26.8978,25.0181,25.3058,51544.29044951,0
+HBB.US,D,20180606,000000,25.4159,26.6355,25.1712,26.1618,44332.623361963,0
+HBB.US,D,20180607,000000,26.2847,26.5556,23.2652,23.5801,39896.48907756,0
+HBB.US,D,20180608,000000,23.6366,24.749,23.543,24.1026,39024.647657504,0
+HBB.US,D,20180611,000000,24.1026,25.1459,24.1026,24.7666,54546.502021869,0
+HBB.US,D,20180612,000000,24.8465,26.889,24.8465,26.4474,42181.739293895,0
+HBB.US,D,20180613,000000,26.4669,27.6154,26.42,27.2566,63058.751368983,0
+HBB.US,D,20180614,000000,27.2371,27.6788,26.6054,27.2742,55419.369137713,0
+HBB.US,D,20180615,000000,27.4106,27.5979,26.4474,26.8433,69493.966744785,0
+HBB.US,D,20180618,000000,26.6541,26.9612,26.3753,26.6717,60494.511898229,0
+HBB.US,D,20180619,000000,26.4036,27.0109,25.7747,26.348,62433.076938119,0
+HBB.US,D,20180620,000000,26.3577,27.1035,25.9366,26.423,61594.057783288,0
+HBB.US,D,20180621,000000,26.3128,26.4572,23.6366,24.7763,81166.384815655,0
+HBB.US,D,20180622,000000,24.7403,25.9638,23.9048,24.7569,525115.21577879,0
+HBB.US,D,20180625,000000,24.3532,24.8562,23.5888,24.8036,84371.684154098,0
+HBB.US,D,20180626,000000,24.8388,26.0194,24.3991,25.333,85923.561881797,0
+HBB.US,D,20180627,000000,25.3867,25.53,23.5888,25.1459,68318.519371392,0
+HBB.US,D,20180628,000000,25.0717,25.5027,24.3425,25.3779,55895.291983485,0
+HBB.US,D,20180629,000000,25.5027,26.5089,24.9753,26.1062,45028.045106432,0
+HBB.US,D,20180702,000000,25.9093,26.3606,24.7236,25.7659,40377.540402274,0
+HBB.US,D,20180703,000000,25.8341,26.1968,25.8341,25.9726,12801.70913379,0
+HBB.US,D,20180705,000000,26.0155,27.5881,25.6226,27.0392,56913.807901269,0
+HBB.US,D,20180706,000000,27.048,28.1273,26.9826,27.4106,58649.285175075,0
+HBB.US,D,20180709,000000,27.4818,27.8582,26.7867,26.8793,65303.999449574,0
+HBB.US,D,20180710,000000,26.6015,27.5754,25.7922,27.1924,47036.357459926,0
+HBB.US,D,20180711,000000,26.9709,26.9709,25.9414,26.2475,22810.448636035,0
+HBB.US,D,20180712,000000,26.1968,26.4036,25.2618,25.494,28461.006733788,0
+HBB.US,D,20180713,000000,25.452,25.452,24.4264,24.8562,37253.271031107,0
+HBB.US,D,20180716,000000,24.8826,25.2433,24.5424,24.7763,41269.895738096,0
+HBB.US,D,20180717,000000,24.7139,25.5027,24.6779,24.7666,29684.661809231,0
+HBB.US,D,20180718,000000,24.7139,24.8924,23.4563,24.2645,60431.944455143,0
+HBB.US,D,20180719,000000,24.0675,24.9391,24.0675,24.2099,49519.566963404,0
+HBB.US,D,20180720,000000,24.2645,24.4878,24.0938,24.362,23886.403517963,0
+HBB.US,D,20180723,000000,24.3269,24.4537,23.5987,23.9418,38812.328629325,0
+HBB.US,D,20180724,000000,24.0675,24.284,23.4183,23.8053,35479.843013134,0
+HBB.US,D,20180725,000000,23.6454,24.0578,22.7348,22.9191,153587.68734025,0
+HBB.US,D,20180726,000000,22.844,23.7966,22.844,23.0789,17863.517849058,0
+HBB.US,D,20180727,000000,23.1941,23.8053,22.2601,23.4183,98553.97981894,0
+HBB.US,D,20180730,000000,23.3997,23.8326,22.6002,22.844,28571.781878924,0
+HBB.US,D,20180731,000000,22.9435,22.9707,22.493,22.8245,20649.307610084,0
+HBB.US,D,20180801,000000,22.807,24.9109,22.5126,24.2099,64299.843272827,0
+HBB.US,D,20180802,000000,25.1176,25.6918,21.678,22.5369,204791.44678805,0
+HBB.US,D,20180803,000000,22.5369,22.7271,22.0903,22.3946,33900.27149915,0
+HBB.US,D,20180806,000000,22.2601,22.4462,21.2363,22.1976,65978.907278277,0
+HBB.US,D,20180807,000000,22.1332,22.8908,21.0697,21.9987,60293.475523721,0
+HBB.US,D,20180808,000000,21.8554,22.2142,20.8181,21.5064,31448.858565109,0
+HBB.US,D,20180809,000000,21.4683,22.2775,20.6446,21.4596,29475.419868418,0
+HBB.US,D,20180810,000000,21.2968,21.6487,20.7995,21.4333,13261.220846949,0
+HBB.US,D,20180813,000000,21.3708,22.5496,21.1261,21.678,40816.538199666,0
+HBB.US,D,20180814,000000,21.8466,22.3585,21.4781,21.989,26724.503764193,0
+HBB.US,D,20180815,000000,21.8388,22.8811,21.7276,22.7982,42668.944793339,0
+HBB.US,D,20180816,000000,22.807,23.7604,22.414,23.5801,28303.049582389,0
+HBB.US,D,20180817,000000,23.428,23.8648,22.5545,23.0409,34792.626834972,0
+HBB.US,D,20180820,000000,22.9669,23.4183,22.4676,22.5028,19535.401983989,0
+HBB.US,D,20180821,000000,22.5369,23.0742,22.5369,22.8245,22997.125269506,0
+HBB.US,D,20180822,000000,22.7027,22.9503,22.4121,22.7027,26046.518848126,0
+HBB.US,D,20180823,000000,22.7894,23.2847,22.4843,22.5213,26875.281045073,0
+HBB.US,D,20180824,000000,22.5837,22.807,21.6585,22.4414,33933.093764375,0
+HBB.US,D,20180827,000000,22.574,23.6542,22.574,22.6002,12149.36661243,0
+HBB.US,D,20180828,000000,22.7271,23.2038,22.1098,23.0038,60429.893063566,0
+HBB.US,D,20180829,000000,23.0235,23.1404,22.4676,22.5915,16756.79209348,0
+HBB.US,D,20180830,000000,22.5545,22.5545,20.7245,20.9955,59681.135138106,0
+HBB.US,D,20180831,000000,20.8336,21.2939,20.4808,20.8795,59981.664004078,0
+HBB.US,D,20180904,000000,20.8532,21.5024,19.8519,21.2675,49753.425603137,0
+HBB.US,D,20180905,000000,21.4118,21.5024,20.5987,20.8795,38931.309340769,0
+HBB.US,D,20180906,000000,20.8336,21.9158,20.4379,21.7102,45677.310540426,0
+HBB.US,D,20180907,000000,21.6195,22.5837,21.5707,22.1411,21711.928446764,0
+HBB.US,D,20180910,000000,22.1596,22.4267,21.2578,22.0982,17291.179599185,0
+HBB.US,D,20180911,000000,21.987,22.9629,20.6893,21.0237,41740.690104925,0
+HBB.US,D,20180912,000000,20.9955,21.7754,20.9955,21.5288,25612.649529674,0
+HBB.US,D,20180913,000000,21.6283,21.6283,21.2003,21.3377,19616.431951264,0
+HBB.US,D,20180914,000000,21.3279,21.8261,21.1125,21.2939,22683.262358285,0
+HBB.US,D,20180917,000000,22.2405,22.2405,20.7313,21.5805,45933.734487502,0
+HBB.US,D,20180918,000000,21.6195,22.4247,21.0774,21.4118,24595.15930768,0
+HBB.US,D,20180919,000000,21.3182,22.377,21.1953,21.7258,22310.934787132,0
+HBB.US,D,20180920,000000,21.6283,22.1265,21.3669,21.5903,25615.726617039,0
+HBB.US,D,20180921,000000,21.5707,21.8525,21.0697,21.6935,60345.786008925,0
+HBB.US,D,20180924,000000,21.5288,21.8438,20.0264,20.2926,54161.866101255,0
+HBB.US,D,20180925,000000,20.3832,21.1203,20.0761,20.5265,37879.971157759,0
+HBB.US,D,20180926,000000,20.5081,21.4245,19.8704,19.8792,18625.609819765,0
+HBB.US,D,20180927,000000,19.9572,20.9507,19.4355,19.5351,23779.731155979,0
+HBB.US,D,20180928,000000,19.5165,19.9485,19.4892,19.7876,14100.24000178,0
+HBB.US,D,20181001,000000,19.9142,20.8152,19.7554,19.8607,31373.982772564,0
+HBB.US,D,20181002,000000,19.5681,19.5681,18.9872,19.0299,31590.404583895,0
+HBB.US,D,20181003,000000,19.1207,19.7466,19.0476,19.1665,17006.036170037,0
+HBB.US,D,20181004,000000,19.2377,19.9864,18.9423,19.1665,25305.966488972,0
+HBB.US,D,20181005,000000,19.2991,19.7271,19.0846,19.4355,22039.125403233,0
+HBB.US,D,20181008,000000,19.0759,19.9485,18.8945,19.4355,30491.884394625,0
+HBB.US,D,20181009,000000,19.5263,19.7612,19.1119,19.2279,20511.864374452,0
+HBB.US,D,20181010,000000,19.0299,19.5272,18.561,18.8136,60429.893063566,0
+HBB.US,D,20181011,000000,19.0329,19.3927,17.3892,17.7041,20775.468192045,0
+HBB.US,D,20181012,000000,17.9946,18.7054,16.5342,17.048,28928.724013253,0
+HBB.US,D,20181015,000000,17.8122,17.861,16.691,17.5959,40586.782343087,0
+HBB.US,D,20181016,000000,17.7226,18.0912,17.3698,18.0376,50941.181325989,0
+HBB.US,D,20181017,000000,18.1009,18.9735,18.0376,18.7054,15704.428214683,0
+HBB.US,D,20181018,000000,18.6693,18.795,17.5413,18.0376,26165.499559569,0
+HBB.US,D,20181019,000000,18.0638,18.1838,16.9281,17.3336,25613.675225463,0
+HBB.US,D,20181022,000000,17.3979,18.0638,16.9485,17.1454,28980.008802668,0
+HBB.US,D,20181023,000000,16.8822,17.5131,16.7009,17.048,17929.162379509,0
+HBB.US,D,20181024,000000,17.3892,17.3892,16.6823,16.6823,16989.625037424,0
+HBB.US,D,20181025,000000,16.7759,17.8201,16.2611,17.6777,98244.219690874,0
+HBB.US,D,20181026,000000,17.4447,17.7499,16.4981,17.7041,64453.697641072,0
+HBB.US,D,20181029,000000,17.9196,18.6965,17.551,18.3534,39704.683965148,0
+HBB.US,D,20181030,000000,17.7411,18.488,17.7411,18.29,30055.963684596,0
+HBB.US,D,20181031,000000,20.3638,21.1953,19.4609,20.9428,82799.292510631,0
+HBB.US,D,20181101,000000,20.8707,22.0143,20.8707,21.6643,42826.901944737,0
+HBB.US,D,20181102,000000,21.7891,22.9873,21.7891,22.9873,35860.376150594,0
+HBB.US,D,20181105,000000,22.8254,23.196,21.6546,21.6643,59600.10517083,0
+HBB.US,D,20181106,000000,21.6643,22.2912,20.8707,21.6195,32530.967621768,0
+HBB.US,D,20181107,000000,21.8358,22.2864,20.9136,21.7979,33177.155968398,0
+HBB.US,D,20181108,000000,21.8077,22.2561,21.3571,21.6838,20393.909358797,0
+HBB.US,D,20181109,000000,21.6448,22.1411,21.6448,21.6448,36105.517443998,0
+HBB.US,D,20181112,000000,21.6448,21.9158,20.2107,20.3919,33658.20729311,0
+HBB.US,D,20181113,000000,20.3832,21.4205,19.9766,20.2663,26360.381759346,0
+HBB.US,D,20181114,000000,20.4291,21.2772,20.0761,20.6728,26989.133277575,0
+HBB.US,D,20181115,000000,20.5265,21.6448,20.5265,21.2402,38647.191607409,0
+HBB.US,D,20181116,000000,20.8961,22.0963,20.4631,20.9955,24808.504031647,0
+HBB.US,D,20181119,000000,20.9955,21.6643,19.5438,19.923,41036.037098363,0
+HBB.US,D,20181120,000000,19.6432,19.887,18.6419,19.0017,44888.550479223,0
+HBB.US,D,20181121,000000,19.2192,19.5536,18.488,18.9423,39694.427007265,0
+HBB.US,D,20181123,000000,18.6156,19.3643,18.4265,18.8301,13920.743238827,0
+HBB.US,D,20181126,000000,18.8399,19.1382,18.488,18.9423,53382.337302146,0
+HBB.US,D,20181127,000000,18.8399,19.108,18.4431,18.7327,22668.902617249,0
+HBB.US,D,20181128,000000,18.6419,19.0212,18.4226,18.8671,50990.414723828,0
+HBB.US,D,20181129,000000,18.6868,20.6972,18.6868,20.6972,52457.159701099,0
+HBB.US,D,20181130,000000,21.4372,21.4372,20.3559,20.5148,29033.34498366,0
+HBB.US,D,20181203,000000,20.9428,21.4488,20.584,21.0784,35759.85796334,0
+HBB.US,D,20181204,000000,21.1398,21.2325,19.2202,19.4736,27534.803436951,0
+HBB.US,D,20181206,000000,19.376,19.9533,19.1879,19.7194,25541.876520282,0
+HBB.US,D,20181207,000000,20.3803,20.5245,18.3602,18.8136,19891.318422529,0
+HBB.US,D,20181210,000000,18.8574,19.1762,18.0005,18.914,63224.914086687,0
+HBB.US,D,20181211,000000,17.1435,19.3293,17.1435,18.5786,85223.011658388,0
+HBB.US,D,20181212,000000,18.9237,19.9358,18.914,19.5194,21998.097571701,0
+HBB.US,D,20181213,000000,19.5565,20.3432,19.3693,19.847,35173.159972432,0
+HBB.US,D,20181214,000000,19.5565,20.1073,19.3556,19.7816,23729.472062353,0
+HBB.US,D,20181217,000000,19.8003,20.4232,18.2871,18.6683,51701.221905121,0
+HBB.US,D,20181218,000000,18.8487,20.0448,18.2735,19.655,68548.275227971,0
+HBB.US,D,20181219,000000,18.8214,20.2068,18.8214,19.2834,28120.475732072,0
+HBB.US,D,20181220,000000,18.4168,19.1489,18.06,18.5874,35634.723077167,0
+HBB.US,D,20181221,000000,18.5962,19.416,17.745,18.641,89000.649246702,0
+HBB.US,D,20181224,000000,18.6332,19.0769,18.488,18.7044,28298.946799236,0
+HBB.US,D,20181226,000000,18.6683,20.1902,18.4616,19.7457,63202.348779345,0
+HBB.US,D,20181227,000000,19.421,19.655,18.486,19.655,56875.857157101,0
+HBB.US,D,20181228,000000,18.9598,20.4359,18.9598,20.4359,23811.527725417,0
+HBB.US,D,20181231,000000,20.4359,21.4615,19.9719,21.2509,46323.498887056,0
+HBB.US,D,20190102,000000,21.0043,21.8749,21.0043,21.7833,30738.051383817,0
+HBB.US,D,20190103,000000,21.6312,22.5428,20.7236,22.2279,33621.282244732,0
+HBB.US,D,20190104,000000,22.6452,22.9435,20.8152,21.1963,57019.454567464,0
+HBB.US,D,20190107,000000,21.2958,22.7982,21.2909,22.3448,37600.981903342,0
+HBB.US,D,20190108,000000,22.5428,23.2058,21.9295,22.8908,29068.218640462,0
+HBB.US,D,20190109,000000,23.1257,23.9525,22.9279,23.3588,14745.402652621,0
+HBB.US,D,20190110,000000,23.3588,24.091,23.2593,23.6141,24902.86804417,0
+HBB.US,D,20190111,000000,23.705,26.5898,23.4046,25.3624,58071.818446261,0
+HBB.US,D,20190114,000000,25.2628,26.0214,24.3298,24.6827,42233.02408331,0
+HBB.US,D,20190115,000000,25.1274,25.1274,23.9759,24.4838,20703.669486863,0
+HBB.US,D,20190116,000000,24.5101,24.5101,23.5577,24.1563,28385.105245453,0
+HBB.US,D,20190117,000000,24.1036,25.1576,23.5957,24.9099,38903.615554484,0
+HBB.US,D,20190118,000000,25.0717,25.8264,24.8008,25.2628,82488.506686776,0
+HBB.US,D,20190122,000000,25.2707,25.6216,24.8904,25.1809,31923.755715093,0
+HBB.US,D,20190123,000000,25.3624,25.6938,23.9593,24.2294,35442.917964755,0
+HBB.US,D,20190124,000000,23.9994,24.5385,23.9408,24.4205,21567.305340614,0
+HBB.US,D,20190125,000000,24.4019,24.7101,24.2109,24.4575,23182.776207188,0
+HBB.US,D,20190128,000000,24.166,24.4838,23.4046,24.011,32354.547946179,0
+HBB.US,D,20190129,000000,24.0685,24.9334,24.0022,24.2109,20728.286185783,0
+HBB.US,D,20190130,000000,24.2294,24.592,23.5577,23.5762,42168.405248647,0
+HBB.US,D,20190131,000000,23.5489,23.9847,23.3257,23.6776,30275.462583293,0
+HBB.US,D,20190201,000000,23.6678,23.8784,23.5489,23.7313,23696.649797127,0
+HBB.US,D,20190204,000000,23.7585,24.1173,23.7449,23.8219,16153.682969959,0
+HBB.US,D,20190205,000000,24.0022,24.8543,23.8326,24.3376,24126.416332426,0
+HBB.US,D,20190206,000000,24.2576,24.638,23.0156,23.4514,40297.536130786,0
+HBB.US,D,20190207,000000,23.4611,24.1124,22.7338,23.1969,14948.490418704,0
+HBB.US,D,20190208,000000,23.0058,23.5099,21.8115,22.6452,25409.561763591,0
+HBB.US,D,20190211,000000,22.5359,22.9961,22.2727,22.6354,34613.13007202,0
+HBB.US,D,20190212,000000,22.844,23.0058,22.2181,22.6452,36130.134142917,0
+HBB.US,D,20190213,000000,22.5622,23.0897,22.3594,22.6354,33648.976031016,0
+HBB.US,D,20190214,000000,22.9191,23.002,22.3273,22.4813,17730.177396579,0
+HBB.US,D,20190215,000000,22.6549,22.8157,22.4647,22.5359,33912.579848609,0
+HBB.US,D,20190219,000000,22.4374,22.4999,21.7286,22.1918,31516.554487138,0
+HBB.US,D,20190220,000000,22.0104,22.2824,22.0104,22.1557,50401.665341343,0
+HBB.US,D,20190221,000000,21.8935,22.3857,21.8935,22.2103,59282.139476457,0
+HBB.US,D,20190222,000000,22.2551,22.374,21.8115,22.301,61670.984967411,0
+HBB.US,D,20190225,000000,22.3994,22.5281,22.2921,22.3108,23152.005333539,0
+HBB.US,D,20190226,000000,22.572,22.6081,22.0836,22.182,23008.407923177,0
+HBB.US,D,20190227,000000,22.1215,22.7621,22.1215,22.5895,13868.432753623,0
+HBB.US,D,20190228,000000,22.6987,22.8917,22.062,22.062,14660.269902192,0
+HBB.US,D,20190301,000000,22.1801,22.3098,21.9899,22.1996,10596.463188942,0
+HBB.US,D,20190304,000000,22.1996,22.2638,21.9548,22.1712,55306.542601,0
+HBB.US,D,20190305,000000,22.1635,22.3633,21.9548,22.1196,51821.228312352,0
+HBB.US,D,20190306,000000,22.1801,22.2084,21.4186,21.7102,41052.448230975,0
+HBB.US,D,20190307,000000,20.8181,20.8181,17.7996,18.1272,269978.51691776,0
+HBB.US,D,20190308,000000,18.1272,19.2094,18.1175,19.109,92221.334021968,0
+HBB.US,D,20190311,000000,19.109,19.2318,18.6,19.0182,83762.420855846,0
+HBB.US,D,20190312,000000,18.9803,19.7231,18.9803,19.2727,34524.920234225,0
+HBB.US,D,20190313,000000,19.264,19.691,19.1548,19.5925,46077.331897864,0
+HBB.US,D,20190314,000000,19.5448,19.8646,18.835,18.9453,24552.080084571,0
+HBB.US,D,20190315,000000,18.955,19.6715,18.8174,19.5077,111578.26493879,0
+HBB.US,D,20190318,000000,19.3264,19.5448,18.9091,19.4902,54525.988106103,0
+HBB.US,D,20190319,000000,19.5828,19.5828,18.8271,19.0914,54520.859627161,0
+HBB.US,D,20190320,000000,19.0914,19.3166,18.4801,18.6634,36746.577311687,0
+HBB.US,D,20190321,000000,18.6536,18.8624,18.5825,18.6,21369.346053471,0
+HBB.US,D,20190322,000000,18.5367,18.8818,18.2812,18.6099,42997.167445595,0
+HBB.US,D,20190325,000000,18.4713,19.2367,18.3037,19.0816,23599.208697239,0
+HBB.US,D,20190326,000000,18.9832,19.5448,18.7911,19.5175,37978.437953437,0
+HBB.US,D,20190327,000000,19.4902,19.5077,19.0349,19.0914,27663.015410489,0
+HBB.US,D,20190328,000000,19.0816,19.2727,18.5825,19.0349,32979.196681255,0
+HBB.US,D,20190329,000000,19.0349,19.5077,18.8624,19.5077,67986.193935982,0
+HBB.US,D,20190401,000000,19.6452,19.846,18.8097,19.1188,57701.542266685,0
+HBB.US,D,20190402,000000,19.1451,19.418,18.9373,19.1451,31190.383226458,0
+HBB.US,D,20190403,000000,19.2454,19.8266,19.0182,19.4979,61311.991441506,0
+HBB.US,D,20190404,000000,19.4979,20.3267,19.0914,20.1902,45449.606075424,0
+HBB.US,D,20190405,000000,20.273,20.6357,20.117,20.546,29722.612553398,0
+HBB.US,D,20190408,000000,20.3365,20.5363,19.7807,19.8743,48950.305800896,0
+HBB.US,D,20190409,000000,19.7281,19.9913,19.5029,19.6618,17833.772671197,0
+HBB.US,D,20190410,000000,19.7281,19.7719,19.4385,19.7719,20483.144892379,0
+HBB.US,D,20190411,000000,19.8558,21.1389,19.7349,20.626,53107.450830882,0
+HBB.US,D,20190412,000000,20.6903,20.8824,20.0645,20.2643,22635.054656236,0
+HBB.US,D,20190415,000000,20.0186,20.7363,19.9621,20.2819,22688.390837227,0
+HBB.US,D,20190416,000000,20.6357,20.6357,20.0918,20.2643,11125.722215706,0
+HBB.US,D,20190417,000000,20.3072,20.4895,19.9719,20.3902,23780.756851768,0
+HBB.US,D,20190418,000000,20.4193,20.4193,20.0722,20.1444,22147.849156792,0
+HBB.US,D,20190422,000000,19.6452,20.0468,19.6452,19.7534,27884.565700763,0
+HBB.US,D,20190423,000000,19.7993,19.8646,19.383,19.5643,22666.851225673,0
+HBB.US,D,20190424,000000,19.536,19.6452,19.1733,19.3635,31262.181931639,0
+HBB.US,D,20190425,000000,19.1899,19.1899,17.8358,18.3544,61444.306198195,0
+HBB.US,D,20190426,000000,18.1359,18.1359,17.1074,17.4808,61954.077004982,0
+HBB.US,D,20190429,000000,17.4379,17.4379,16.0565,16.7447,75620.44768831,0
+HBB.US,D,20190430,000000,16.7174,16.9348,15.8,16.4552,59238.034557559,0
+HBB.US,D,20190501,000000,16.501,16.5059,15.9531,16.0185,42392.006930497,0
+HBB.US,D,20190502,000000,15.9988,16.6813,15.7951,16.5175,57510.76285006,0
+HBB.US,D,20190503,000000,16.6375,17.2722,16.6375,16.7263,18718.948136501,0
+HBB.US,D,20190506,000000,16.4161,16.6091,15.5533,16.3557,31864.265359372,0
+HBB.US,D,20190507,000000,16.2543,16.2543,15.4539,15.5797,31037.554554001,0
+HBB.US,D,20190508,000000,15.4539,15.7259,15.2307,15.3272,23383.812581696,0
+HBB.US,D,20190509,000000,15.2725,15.528,14.7442,15.2267,33920.785414916,0
+HBB.US,D,20190510,000000,15.1634,15.9531,15.0453,15.4909,48188.213830188,0
+HBB.US,D,20190513,000000,15.1799,16.3469,14.9002,16.1247,46076.306202076,0
+HBB.US,D,20190514,000000,16.1538,16.8442,16.0565,16.4912,26609.625835903,0
+HBB.US,D,20190515,000000,16.1247,16.8539,16.1247,16.736,36031.66734724,0
+HBB.US,D,20190516,000000,16.7447,17.0011,16.6648,16.9904,29278.486277063,0
+HBB.US,D,20190517,000000,16.8189,17.0724,16.773,16.8276,40215.480467722,0
+HBB.US,D,20190520,000000,16.736,18.2091,16.581,18.173,64534.727608348,0
+HBB.US,D,20190521,000000,18.2539,18.6099,17.1454,18.1457,65485.547604103,0
+HBB.US,D,20190522,000000,18.017,18.017,17.2371,17.5071,21058.560229616,0
+HBB.US,D,20190523,000000,17.3355,17.5266,16.9904,17.4808,29221.047312919,0
+HBB.US,D,20190524,000000,17.5071,17.8259,17.2274,17.3453,12141.161046124,0
+HBB.US,D,20190528,000000,17.3355,17.475,16.9261,17.0781,45860.910086532,0
+HBB.US,D,20190529,000000,17.0002,17.3355,16.5175,17.1543,41768.38389121,0
+HBB.US,D,20190530,000000,17.164,17.4905,16.232,16.6151,52962.827724732,0
+HBB.US,D,20190531,000000,16.4882,16.6706,15.8634,15.9755,39603.140082106,0
+HBB.US,D,20190603,000000,16.0125,16.4483,15.5066,15.5114,34656.209295128,0
+HBB.US,D,20190604,000000,15.6644,16.0028,15.3096,15.3174,41896.595864748,0
+HBB.US,D,20190605,000000,15.4286,15.7932,15.1946,15.3096,42451.497286219,0
+HBB.US,D,20190606,000000,15.2823,15.684,14.8992,15.3447,32947.400111818,0
+HBB.US,D,20190607,000000,15.3817,15.8839,15.3544,15.529,43701.820452158,0
+HBB.US,D,20190610,000000,15.7464,16.232,15.6342,16.2241,25890.613088304,0
+HBB.US,D,20190611,000000,16.2943,16.9807,16.1656,16.8715,27587.113922155,0
+HBB.US,D,20190612,000000,16.8793,17.2995,16.4338,16.9525,48443.612081476,0
+HBB.US,D,20190613,000000,16.9338,17.3589,16.9222,17.1727,24700.805973874,0
+HBB.US,D,20190614,000000,17.6572,17.6572,16.2046,17.046,48726.704119047,0
+HBB.US,D,20190617,000000,17.2916,17.319,16.7427,16.7525,21348.832137705,0
+HBB.US,D,20190618,000000,17.3628,17.5842,16.6618,16.6618,27421.976900238,0
+HBB.US,D,20190619,000000,16.889,17.2,16.696,16.7809,39894.437685983,0
+HBB.US,D,20190620,000000,16.8988,17.4194,16.4513,16.4513,25285.452573206,0
+HBB.US,D,20190621,000000,16.3859,16.696,16.2407,16.4415,32513.530793367,0
+HBB.US,D,20190624,000000,16.4123,16.578,15.6392,15.6392,25062.876587144,0
+HBB.US,D,20190625,000000,15.9014,16.0769,15.4724,15.8585,59845.246464234,0
+HBB.US,D,20190626,000000,16.4795,16.4795,15.684,15.8751,32406.858431383,0
+HBB.US,D,20190627,000000,15.9482,16.3859,15.6606,16.3859,38448.206624478,0
+HBB.US,D,20190628,000000,16.422,17.8395,16.2494,17.4009,98779.632892367,0
+HBB.US,D,20190701,000000,17.5763,19.0272,17.3365,17.3628,41635.043438731,0
+HBB.US,D,20190702,000000,17.1171,17.5091,16.8256,16.8256,27583.011139001,0
+HBB.US,D,20190703,000000,16.7886,16.7886,16.3782,16.3782,26234.221177385,0
+HBB.US,D,20190705,000000,16.422,17.0274,16.2593,16.3333,21965.275306474,0
+HBB.US,D,20190708,000000,16.2241,16.4036,15.374,15.374,54271.615550604,0
+HBB.US,D,20190709,000000,15.3018,15.4549,14.8777,14.9333,54929.086550905,0
+HBB.US,D,20190710,000000,14.8348,15.1897,14.8191,14.9157,28475.366474824,0
+HBB.US,D,20190711,000000,14.9801,15.0708,14.8065,15.0172,22931.480739055,0
+HBB.US,D,20190712,000000,14.9333,15.2179,14.8164,14.8164,45698.850151981,0
+HBB.US,D,20190715,000000,14.8164,15.0805,14.4126,14.9801,63649.552143044,0
+HBB.US,D,20190716,000000,14.9606,15.1185,14.9244,15.0443,37176.343846984,0
+HBB.US,D,20190717,000000,14.9704,15.2444,14.8533,15.0269,70683.773859215,0
+HBB.US,D,20190718,000000,15.0443,15.0571,14.7968,14.7968,31332.954941032,0
+HBB.US,D,20190719,000000,14.7685,14.9606,14.4028,14.8621,24096.671154565,0
+HBB.US,D,20190722,000000,15.0172,15.0172,14.5053,14.6155,33656.155901534,0
+HBB.US,D,20190723,000000,14.7412,14.7412,14.478,14.5238,38792.840409348,0
+HBB.US,D,20190724,000000,14.5053,14.6515,14.3873,14.5774,53557.731281947,0
+HBB.US,D,20190725,000000,14.5862,14.6613,14.2157,14.2566,27288.636447759,0
+HBB.US,D,20190726,000000,14.3327,14.633,14.0177,14.3961,23218.675559779,0
+HBB.US,D,20190729,000000,14.4028,14.6155,14.2655,14.4224,37672.780608523,0
+HBB.US,D,20190730,000000,14.3064,14.8992,14.3064,14.7607,38780.532059888,0
+HBB.US,D,20190731,000000,14.7412,15.6012,14.7412,14.9899,32164.794225344,0
+HBB.US,D,20190801,000000,12.8254,13.8296,12.5954,12.7231,73973.180252298,0
+HBB.US,D,20190802,000000,12.5788,13.1608,11.5083,12.1858,149200.78645369,0
+HBB.US,D,20190805,000000,12.0562,13.1901,12.0562,12.9532,114479.95832389,0
+HBB.US,D,20190806,000000,12.9434,13.3733,12.6227,12.7874,99978.671268891,0
+HBB.US,D,20190807,000000,12.6977,13.7925,12.6315,13.3353,66184.046435937,0
+HBB.US,D,20190808,000000,13.3168,13.9837,13.3168,13.4914,59401.120187899,0
+HBB.US,D,20190809,000000,13.4172,13.6912,12.9814,13.2456,64865.001652181,0
+HBB.US,D,20190812,000000,13.1804,13.3353,12.7514,12.7786,72407.968479349,0
+HBB.US,D,20190813,000000,12.8254,13.2456,12.5144,13.1072,59114.951062963,0
+HBB.US,D,20190814,000000,12.9532,13.0887,12.3955,12.5144,85542.003048549,0
+HBB.US,D,20190815,000000,12.5954,12.7328,12.2025,12.5242,59180.595593415,0
+HBB.US,D,20190816,000000,12.5427,13.307,12.5427,12.9726,66655.866498556,0
+HBB.US,D,20190819,000000,13.0799,13.6659,12.8956,13.5293,46587.10270465,0
+HBB.US,D,20190820,000000,13.4641,14.1865,13.4641,14.05,89960.700504552,0
+HBB.US,D,20190821,000000,14.1767,14.5959,13.7565,13.9028,46317.344712327,0
+HBB.US,D,20190822,000000,13.9408,14.2566,13.7741,13.9749,33592.562762659,0
+HBB.US,D,20190823,000000,14.1396,14.1396,12.8537,13.0887,71679.724469655,0
+HBB.US,D,20190826,000000,13.0614,13.4358,12.9981,13.2895,63361.331626531,0
+HBB.US,D,20190827,000000,13.0887,13.3822,12.5339,12.7231,38838.996719822,0
+HBB.US,D,20190828,000000,12.5046,12.9804,12.5046,12.6412,34728.008000309,0
+HBB.US,D,20190829,000000,12.7883,13.2593,12.6227,12.7064,51482.748702212,0
+HBB.US,D,20190830,000000,13.0916,13.1013,12.7231,13.0282,56057.351918037,0
+HBB.US,D,20190903,000000,13.3305,13.3305,12.8353,12.9746,61554.055647544,0
+HBB.US,D,20190904,000000,13.4231,13.6434,13.1013,13.2213,70244.776061822,0
+HBB.US,D,20190905,000000,13.3967,13.5508,13.0371,13.157,65176.813171824,0
+HBB.US,D,20190906,000000,13.2027,13.4601,12.9921,13.3967,60883.250601995,0
+HBB.US,D,20190909,000000,13.3967,14.168,13.3967,14.0412,39403.129403387,0
+HBB.US,D,20190910,000000,14.05,14.1875,13.8744,14.0217,67982.091152829,0
+HBB.US,D,20190911,000000,14.0577,14.5082,13.9837,14.1582,86743.09281665,0
+HBB.US,D,20190912,000000,14.0724,14.6466,13.9476,14.517,90145.325746446,0
+HBB.US,D,20190913,000000,14.5541,14.9674,14.5541,14.7109,93287.031946013,0
+HBB.US,D,20190916,000000,14.6652,15.058,14.6418,14.6847,61984.847878631,0
+HBB.US,D,20190917,000000,14.6555,14.8504,14.3152,14.6935,55851.187064588,0
+HBB.US,D,20190918,000000,14.7022,14.9976,14.3347,14.5813,64235.224438165,0
+HBB.US,D,20190919,000000,14.6193,14.7802,14.2245,14.2411,40415.49114644,0
+HBB.US,D,20190920,000000,14.2966,14.8777,14.207,14.8308,73143.392359562,0
+HBB.US,D,20190923,000000,14.6652,15.4919,14.435,14.7198,63852.639909127,0
+HBB.US,D,20190924,000000,14.8777,14.8777,13.9204,14.3698,72593.619417032,0
+HBB.US,D,20190925,000000,14.3971,14.6466,14.1212,14.435,71646.90220443,0
+HBB.US,D,20190926,000000,14.3424,14.5452,13.8647,14.2966,59332.398570084,0
+HBB.US,D,20190927,000000,14.2675,14.7109,14.1972,14.7109,73515.719930715,0
+HBB.US,D,20190930,000000,14.5989,15.0873,14.5989,14.868,53669.532122871,0
+HBB.US,D,20191001,000000,15.0239,15.1702,14.2586,14.5364,88379.077598991,0
+HBB.US,D,20191002,000000,14.4058,14.4058,13.7458,13.8647,52919.748501623,0
+HBB.US,D,20191003,000000,13.7087,14.2411,13.4319,14.012,61216.601733193,0
+HBB.US,D,20191004,000000,14.012,14.207,13.8452,14.0412,60825.81163785,0
+HBB.US,D,20191007,000000,14.0217,14.3883,13.9476,14.2675,89252.970410624,0
+HBB.US,D,20191008,000000,14.1582,14.2245,13.7273,14.0772,53397.722738971,0
+HBB.US,D,20191009,000000,14.1875,14.1875,13.8921,14.0022,34061.305737913,0
+HBB.US,D,20191010,000000,13.9837,14.2411,13.9018,14.1875,36782.476664277,0
+HBB.US,D,20191011,000000,14.3795,14.7928,14.2449,14.59,69197.540661966,0
+HBB.US,D,20191014,000000,14.5267,14.7334,14.3152,14.6466,31030.374683482,0
+HBB.US,D,20191015,000000,14.6291,15.3633,14.6291,15.3165,70507.354183627,0
+HBB.US,D,20191016,000000,15.3165,15.7054,15.1244,15.216,129470.50226992,0
+HBB.US,D,20191017,000000,14.9966,15.7951,14.9966,15.7054,47965.637844127,0
+HBB.US,D,20191018,000000,15.8341,16.1081,15.5825,16.072,100814.61333636,0
+HBB.US,D,20191021,000000,16.191,16.7203,16.1344,16.6424,53615.170246091,0
+HBB.US,D,20191022,000000,16.7145,16.7799,16.4532,16.5585,39532.367072713,0
+HBB.US,D,20191023,000000,16.4093,16.9095,16.3566,16.8169,36739.397441168,0
+HBB.US,D,20191024,000000,16.8618,16.9534,16.4483,16.9085,43090.50576233,0
+HBB.US,D,20191025,000000,16.7613,17.2673,16.733,17.0996,23952.048048414,0
+HBB.US,D,20191028,000000,17.0421,17.3083,16.9534,17.0284,37574.313812845,0
+HBB.US,D,20191029,000000,17.009,17.2673,16.8715,17.1473,33269.468589345,0
+HBB.US,D,20191030,000000,17.1386,17.5041,16.8569,17.433,23063.795495746,0
+HBB.US,D,20191031,000000,17.395,17.5131,17.0733,17.1473,40707.814446107,0
+HBB.US,D,20191101,000000,17.4427,17.5139,17.2205,17.4779,38470.771931821,0
+HBB.US,D,20191104,000000,17.5715,17.628,17.1561,17.5325,59752.933843287,0
+HBB.US,D,20191105,000000,17.5325,18.056,17.5139,17.8922,46564.537397308,0
+HBB.US,D,20191106,000000,17.7626,18.4178,17.7626,18.0385,51804.81717974,0
+HBB.US,D,20191107,000000,15.7308,19.0456,15.6761,18.6196,224717.63886738,0
+HBB.US,D,20191108,000000,18.6196,19.4355,18.0853,19.0788,169384.42817589,0
+HBB.US,D,20191111,000000,18.9754,19.5086,18.5728,18.8653,78521.115377626,0
+HBB.US,D,20191112,000000,18.6361,18.9588,17.8922,17.8922,119063.79280182,0
+HBB.US,D,20191113,000000,17.8269,17.9848,17.5617,17.7538,22081.178930553,0
+HBB.US,D,20191114,000000,17.7079,17.8737,17.5237,17.5325,33568.971759529,0
+HBB.US,D,20191115,000000,17.6612,17.6807,16.7515,16.8715,53361.82338638,0
+HBB.US,D,20191118,000000,16.8618,17.3395,16.2368,17.2673,50609.881586368,0
+HBB.US,D,20191119,000000,17.2576,17.8084,17.009,17.7713,57161.000586249,0
+HBB.US,D,20191120,000000,17.5617,18.1866,17.5617,17.7176,26155.242601686,0
+HBB.US,D,20191121,000000,17.7363,17.7996,17.395,17.746,23476.125202643,0
+HBB.US,D,20191122,000000,17.8922,18.0853,17.7226,18.0755,24350.018014275,0
+HBB.US,D,20191125,000000,18.1214,18.3894,18.0103,18.2325,34011.046644287,0
+HBB.US,D,20191126,000000,18.2228,18.4343,18.1584,18.1866,64325.485667534,0
+HBB.US,D,20191127,000000,18.2228,18.2871,17.5686,17.8991,47408.685031079,0
+HBB.US,D,20191129,000000,17.9458,18.2685,17.7888,18.1584,14383.33203935,0
+HBB.US,D,20191202,000000,18.1866,18.2413,17.8065,17.9177,31080.633777109,0
+HBB.US,D,20191203,000000,17.4194,17.5208,17.1337,17.3083,30162.63604658,0
+HBB.US,D,20191204,000000,17.3453,17.7888,17.3453,17.6213,24784.913028515,0
+HBB.US,D,20191205,000000,17.6027,17.7694,17.3628,17.4925,30047.758118289,0
+HBB.US,D,20191206,000000,17.8065,18.019,17.7606,17.9654,41730.433147042,0
+HBB.US,D,20191209,000000,17.9809,18.1486,17.6865,17.8162,60319.11791843,0
+HBB.US,D,20191210,000000,18.2413,18.2413,17.3725,17.4194,35055.204956778,0
+HBB.US,D,20191211,000000,17.3453,17.5111,17.0597,17.3541,44975.734621229,0
+HBB.US,D,20191212,000000,17.3824,17.7694,17.1143,17.1883,43325.390097852,0
+HBB.US,D,20191213,000000,17.1883,17.2625,16.7827,17.0508,33643.847552074,0
+HBB.US,D,20191216,000000,17.1883,17.4272,16.8549,16.9027,49030.310072384,0
+HBB.US,D,20191217,000000,16.9027,17.0597,16.7915,16.8549,37663.549346428,0
+HBB.US,D,20191218,000000,16.5604,17.6027,16.5604,17.5588,57765.135405559,0
+HBB.US,D,20191219,000000,17.5588,17.7441,17.1883,17.3083,69137.024610456,0
+HBB.US,D,20191220,000000,17.3912,17.586,17.3541,17.3725,83388.041893116,0
+HBB.US,D,20191223,000000,17.3912,17.4194,16.2836,17.3083,46636.336102489,0
+HBB.US,D,20191224,000000,17.2633,17.5491,17.2633,17.318,8141.9731675366,0
+HBB.US,D,20191226,000000,17.3453,17.6777,17.2906,17.5014,45883.475393875,0
+HBB.US,D,20191227,000000,17.5491,17.7343,17.4009,17.586,34615.181463596,0
+HBB.US,D,20191230,000000,17.6124,17.8249,17.4389,17.6865,19805.159976312,0
+HBB.US,D,20191231,000000,17.6865,17.8445,17.4477,17.6407,73984.462905969,0
+HBB.US,D,20200102,000000,17.6582,17.7888,17.2352,17.5014,64448.56916213,0
+HBB.US,D,20200103,000000,17.3268,17.6124,16.736,16.8013,39042.084485904,0
+HBB.US,D,20200106,000000,16.8013,16.9572,16.5654,16.6248,84589.131661217,0
+HBB.US,D,20200107,000000,16.5604,16.6297,16.3206,16.3938,66963.575235046,0
+HBB.US,D,20200108,000000,16.4493,16.9299,16.4493,16.7174,65674.275629151,0
+HBB.US,D,20200109,000000,16.8276,16.9299,16.4201,16.4882,29063.09016152,0
+HBB.US,D,20200110,000000,16.4591,16.4591,16.1441,16.2466,18916.907423643,0
+HBB.US,D,20200113,000000,16.2466,16.4298,16.1247,16.3499,22890.452907523,0
+HBB.US,D,20200114,000000,16.4201,16.4991,16.2553,16.3109,24454.638984682,0
+HBB.US,D,20200115,000000,16.3576,16.7642,16.3284,16.4493,28161.503563604,0
+HBB.US,D,20200116,000000,16.5604,16.8695,16.4785,16.4971,21410.373885003,0
+HBB.US,D,20200117,000000,16.6248,16.6531,16.1247,16.1821,33255.108848308,0
+HBB.US,D,20200121,000000,16.1081,16.3402,16.0252,16.2466,36830.684366327,0
+HBB.US,D,20200122,000000,16.264,16.264,15.6469,15.6937,21864.757119221,0
+HBB.US,D,20200123,000000,15.6177,15.7561,15.1478,15.5718,29619.01727878,0
+HBB.US,D,20200124,000000,15.6547,15.6547,15.138,15.4061,20347.753048324,0
+HBB.US,D,20200127,000000,15.1478,15.4696,15.0279,15.1117,16224.455979352,0
+HBB.US,D,20200128,000000,15.1829,15.3787,14.7587,15.3787,29131.811779336,0
+HBB.US,D,20200129,000000,15.4509,15.6089,14.9244,15.0181,29663.122197677,0
+HBB.US,D,20200130,000000,14.9244,15.2774,14.5549,15.2287,59631.901740268,0
+HBB.US,D,20200131,000000,15.1205,15.369,14.5472,14.592,41338.617355911,0
+HBB.US,D,20200203,000000,14.5004,14.8718,14.5004,14.6681,48762.603471637,0
+HBB.US,D,20200204,000000,14.9517,15.102,14.6965,14.7139,54241.870372743,0
+HBB.US,D,20200205,000000,14.8992,15.2384,14.7764,14.9157,27241.454441497,0
+HBB.US,D,20200206,000000,14.9908,15.1662,14.7764,14.9714,46284.522447101,0
+HBB.US,D,20200207,000000,15.2287,15.2287,14.2596,14.3161,30733.948600663,0
+HBB.US,D,20200210,000000,14.3444,14.4927,13.9466,14.011,11543.180401544,0
+HBB.US,D,20200211,000000,14.0851,14.2332,13.6327,13.8637,21212.414597861,0
+HBB.US,D,20200212,000000,13.9632,14.1777,13.8082,13.8082,11978.075415784,0
+HBB.US,D,20200213,000000,13.8082,13.9778,13.6278,13.6707,16835.770669179,0
+HBB.US,D,20200214,000000,13.7253,13.9973,13.7068,13.7341,25275.195615323,0
+HBB.US,D,20200218,000000,13.7253,14.1212,13.7068,13.8169,20903.680165583,0
+HBB.US,D,20200219,000000,13.973,14.0772,13.7799,13.7799,4402.2863233897,0
+HBB.US,D,20200220,000000,14.0207,14.0929,13.8911,13.9008,17485.036103174,0
+HBB.US,D,20200221,000000,13.854,13.9925,13.5225,13.6414,27099.908422711,0
+HBB.US,D,20200224,000000,13.1794,13.54,13.1433,13.4026,21916.041908637,0
+HBB.US,D,20200225,000000,13.5225,13.5225,12.0348,12.219,21805.2667635,0
+HBB.US,D,20200226,000000,12.3311,12.5349,12.0172,12.2464,22798.140286576,0
+HBB.US,D,20200227,000000,11.6975,11.987,11.1232,11.2051,53594.656330325,0
+HBB.US,D,20200228,000000,10.6942,11.2889,10.584,10.7878,132381.42691712,0
+HBB.US,D,20200302,000000,10.7878,11.01,10.5353,10.6845,79223.716992613,0
+HBB.US,D,20200303,000000,10.6942,11.2324,10.2565,10.7878,60096.541932368,0
+HBB.US,D,20200304,000000,10.9272,10.9916,10.7401,10.937,30651.892937599,0
+HBB.US,D,20200305,000000,10.6942,11.0939,10.62,10.6659,28560.499225252,0
+HBB.US,D,20200306,000000,10.4065,10.6474,10.2379,10.5256,35910.635244221,0
+HBB.US,D,20200309,000000,10.2292,10.6845,10.1131,10.471,87163.628089854,0
+HBB.US,D,20200310,000000,10.6377,10.7488,10.3491,10.6942,37918.947597715,0
+HBB.US,D,20200311,000000,10.6845,10.6845,10.1912,10.3043,42686.38162174,0
+HBB.US,D,20200312,000000,9.87527,10.2466,8.93618,10.2379,68951.373672774,0
+HBB.US,D,20200313,000000,10.7127,10.7127,9.72219,9.94152,43847.469254097,0
+HBB.US,D,20200316,000000,9.29905,9.42969,8.02529,8.17406,46059.895069464,0
+HBB.US,D,20200317,000000,8.29496,9.0208,8.23918,8.75981,46975.841408416,0
+HBB.US,D,20200318,000000,8.28559,8.77844,7.69975,7.94164,54534.19367241,0
+HBB.US,D,20200319,000000,8.29847,8.64662,7.94164,8.39723,70608.898066669,0
+HBB.US,D,20200320,000000,8.25781,8.8343,6.44441,7.22563,114337.38660932,0
+HBB.US,D,20200323,000000,7.1604,7.2347,6.21188,6.43525,69812.958134947,0
+HBB.US,D,20200324,000000,6.70472,7.22563,6.57456,6.98374,40703.711662953,0
+HBB.US,D,20200325,000000,7.02099,9.65394,6.99291,9.65394,81089.457631533,0
+HBB.US,D,20200326,000000,9.7368,9.7368,8.62975,8.96397,35295.21777124,0
+HBB.US,D,20200327,000000,8.69468,9.59642,7.92282,9.16919,61902.792215567,0
+HBB.US,D,20200330,000000,9.27078,9.70755,8.56472,9.3556,48510.282307715,0
+HBB.US,D,20200331,000000,8.81557,9.25265,8.56463,8.84356,44956.246401251,0
+HBB.US,D,20200401,000000,8.48088,8.56463,7.19755,7.7834,68186.204614701,0
+HBB.US,D,20200402,000000,7.88567,8.9042,7.15124,7.22563,77941.597257236,0
+HBB.US,D,20200403,000000,7.16966,7.74635,7.16966,7.62526,56360.957871374,0
+HBB.US,D,20200406,000000,8.02529,9.18753,8.02529,9.1413,31372.957076776,0
+HBB.US,D,20200407,000000,9.45797,9.78945,9.01124,9.29029,65496.830257775,0
+HBB.US,D,20200408,000000,9.4102,9.7563,9.21589,9.69781,21810.395242441,0
+HBB.US,D,20200409,000000,10.1083,10.8522,9.68123,10.8522,45800.394035023,0
+HBB.US,D,20200413,000000,10.4251,10.4251,9.44919,10.1824,27156.321691069,0
+HBB.US,D,20200414,000000,10.3491,10.4611,9.66271,9.82065,42377.647189461,0
+HBB.US,D,20200415,000000,9.62567,9.62567,8.73192,9.22457,24978.769532504,0
+HBB.US,D,20200416,000000,9.23423,9.31856,8.73192,9.08476,41560.167646185,0
+HBB.US,D,20200417,000000,9.13264,10.1657,9.03981,10.08,34860.322757,0
+HBB.US,D,20200420,000000,9.76606,10.4884,9.3907,9.57691,37958.949733459,0
+HBB.US,D,20200421,000000,9.52134,10.5256,9.26591,10.3491,48033.333766155,0
+HBB.US,D,20200422,000000,10.2565,10.7313,10.2379,10.471,35412.147091106,0
+HBB.US,D,20200423,000000,10.5353,11.2051,9.90353,10.2847,55494.244930259,0
+HBB.US,D,20200424,000000,10.3881,10.508,10.0331,10.1277,23233.035300815,0
+HBB.US,D,20200427,000000,10.2662,10.937,10.2662,10.8064,27413.771333932,0
+HBB.US,D,20200428,000000,11.0744,11.364,10.6572,11.1689,49312.376414167,0
+HBB.US,D,20200429,000000,11.8564,13.0107,11.3923,12.6178,52863.335233266,0
+HBB.US,D,20200430,000000,12.7854,13.7712,12.1439,12.2648,32153.511571673,0
+HBB.US,D,20200501,000000,12.0055,12.3448,10.898,11.4273,73559.824849613,0
+HBB.US,D,20200504,000000,11.5297,11.987,10.7313,11.5034,40120.090759409,0
+HBB.US,D,20200505,000000,11.8836,12.3496,11.3172,11.7452,56493.272628065,0
+HBB.US,D,20200506,000000,11.8281,12.219,10.9545,11.1037,24284.373483825,0
+HBB.US,D,20200507,000000,11.3084,11.8281,9.88403,10.3968,63060.802760559,0
+HBB.US,D,20200508,000000,10.7127,10.9789,10.1394,10.6572,33972.070204331,0
+HBB.US,D,20200511,000000,10.2194,10.3403,9.30002,9.69781,61888.432474531,0
+HBB.US,D,20200512,000000,9.71731,10.0605,9.41995,9.6354,56544.55741748,0
+HBB.US,D,20200513,000000,9.3556,9.65394,8.16471,8.62039,97211.344032055,0
+HBB.US,D,20200514,000000,8.28559,9.11343,7.81138,9.04791,75104.522706794,0
+HBB.US,D,20200515,000000,9.05747,9.99711,8.99507,9.90353,49481.616219236,0
+HBB.US,D,20200518,000000,10.3218,10.8522,9.29029,10.7401,43585.91682808,0
+HBB.US,D,20200519,000000,10.8248,10.86,10.0507,10.2292,30808.82439321,0
+HBB.US,D,20200520,000000,10.1657,11.5492,10.1657,11.4937,36712.729350672,0
+HBB.US,D,20200521,000000,11.4849,11.522,11.0013,11.0842,28322.537802367,0
+HBB.US,D,20200522,000000,10.9643,11.0462,10.7401,10.937,16986.54795006,0
+HBB.US,D,20200526,000000,11.0462,11.6253,10.7039,10.9838,36712.729350672,0
+HBB.US,D,20200527,000000,10.9457,11.7159,10.3783,10.4514,50693.988641009,0
+HBB.US,D,20200528,000000,10.6377,10.9916,9.31368,9.61591,76122.012928789,0
+HBB.US,D,20200529,000000,9.56814,9.60616,8.80875,8.95841,157133.51768041,0
+HBB.US,D,20200601,000000,9.03396,9.65394,8.94466,9.24007,66432.264816706,0
+HBB.US,D,20200602,000000,9.46577,9.65394,9.20233,9.24972,22522.228119523,0
+HBB.US,D,20200603,000000,9.50477,10.0936,9.2776,10.0177,67470.268954467,0
+HBB.US,D,20200604,000000,9.8489,11.2568,9.8489,11.1173,34513.637580554,0
+HBB.US,D,20200605,000000,11.3698,11.5248,11.0453,11.285,39858.538333393,0
+HBB.US,D,20200608,000000,11.4733,11.8017,11.049,11.1456,32808.931180398,0
+HBB.US,D,20200609,000000,11.2099,11.3698,10.8171,10.8171,31351.417465221,0
+HBB.US,D,20200610,000000,10.9,10.9,9.20233,9.69878,88391.385948451,0
+HBB.US,D,20200611,000000,8.82747,10.2057,8.82747,9.44724,51995.596596363,0
+HBB.US,D,20200612,000000,9.8226,9.92007,8.94934,9.88699,122866.04708905,0
+HBB.US,D,20200615,000000,9.64419,11.2471,9.40825,10.6942,81636.153486697,0
+HBB.US,D,20200616,000000,11.1826,11.6059,10.4494,10.9672,65090.654725607,0
+HBB.US,D,20200617,000000,10.7888,10.7888,10.1794,10.2438,27009.647193341,0
+HBB.US,D,20200618,000000,10.1033,10.8717,9.81286,10.0839,49767.785344173,0
+HBB.US,D,20200619,000000,10.0644,10.3471,9.97368,9.99125,65491.701778833,0
+HBB.US,D,20200622,000000,10.001,10.5061,9.75727,10.2906,27924.567836505,0
+HBB.US,D,20200623,000000,10.5246,10.6474,10.3755,10.3755,8158.3843001494,0
+HBB.US,D,20200624,000000,10.1794,10.3003,9.81286,10.0644,21048.303271733,0
+HBB.US,D,20200625,000000,9.95423,10.4037,9.87232,10.3374,25589.058526544,0
+HBB.US,D,20200626,000000,10.3471,10.3471,9.8674,10.001,171933.28220981,0
+HBB.US,D,20200629,000000,10.161,11.6059,10.161,11.5472,40400.105709616,0
+HBB.US,D,20200630,000000,11.323,11.4342,11.0403,11.1642,21327.292526151,0
+HBB.US,D,20200701,000000,11.2372,11.2997,10.6377,10.7313,27369.666415034,0
+HBB.US,D,20200702,000000,11.1642,11.2471,10.2252,10.4964,31034.477466636,0
+HBB.US,D,20200706,000000,10.8171,10.9291,10.5246,10.6474,19561.044378696,0
+HBB.US,D,20200707,000000,10.39,10.6756,10.1512,10.3852,27107.08829323,0
+HBB.US,D,20200708,000000,10.4407,11.2099,10.1493,10.9389,25601.366876003,0
+HBB.US,D,20200709,000000,10.741,10.7985,9.81286,10.196,43499.758381863,0
+HBB.US,D,20200710,000000,10.0274,10.3755,9.85765,9.92499,26950.156837619,0
+HBB.US,D,20200713,000000,10.1512,10.1512,9.58666,9.58666,62996.183925896,0
+HBB.US,D,20200714,000000,9.70853,9.8031,9.51256,9.56814,35063.410523083,0
+HBB.US,D,20200715,000000,9.92499,10.3656,9.65394,9.7758,68336.981895581,0
+HBB.US,D,20200716,000000,9.74753,9.96396,9.67246,9.67246,29043.601941543,0
+HBB.US,D,20200717,000000,9.68026,9.79335,9.43262,9.60616,46212.72374192,0
+HBB.US,D,20200720,000000,9.70853,10.1414,9.67246,10.0936,13527.901751907,0
+HBB.US,D,20200721,000000,10.1317,10.5538,10.1317,10.3939,25235.193479579,0
+HBB.US,D,20200722,000000,10.3939,10.428,9.65394,9.75727,25004.411927212,0
+HBB.US,D,20200723,000000,9.97368,10.0644,9.68416,9.70853,29736.972294434,0
+HBB.US,D,20200724,000000,10.9769,14.4847,10.9769,13.6786,604432.27108814,0
+HBB.US,D,20200727,000000,13.4328,13.97,13.3762,13.6493,103323.46523454,0
+HBB.US,D,20200728,000000,13.696,14.4565,13.5186,14.3434,51859.179056519,0
+HBB.US,D,20200729,000000,14.3815,14.8972,14.0899,14.8221,51961.748635349,0
+HBB.US,D,20200730,000000,14.399,14.7275,14.2401,14.7275,36060.386829313,0
+HBB.US,D,20200731,000000,14.6632,14.7559,14.0812,14.2576,47249.702183893,0
+HBB.US,D,20200803,000000,14.3249,14.5549,13.7985,14.1075,34844.937320175,0
+HBB.US,D,20200804,000000,13.7985,14.165,13.7985,14.0977,30887.802968908,0
+HBB.US,D,20200805,000000,14.1553,14.8972,14.0724,14.8797,54195.71406227,0
+HBB.US,D,20200806,000000,15.9473,17.5833,15.526,16.9515,173234.89016516,0
+HBB.US,D,20200807,000000,16.7535,17.4204,16.3693,17.4204,39357.998788702,0
+HBB.US,D,20200810,000000,17.5423,18.7911,17.1767,18.6858,141908.08939887,0
+HBB.US,D,20200811,000000,18.9413,18.9413,17.9936,18.057,66345.0806747,0
+HBB.US,D,20200812,000000,18.1711,18.2276,17.8377,18.0103,37962.026820823,0
+HBB.US,D,20200813,000000,18.2003,18.7141,17.8894,18.527,59343.681223755,0
+HBB.US,D,20200814,000000,18.4616,18.4616,17.8698,17.9177,45777.82872768,0
+HBB.US,D,20200817,000000,18.0297,18.1429,17.7022,17.8045,39917.002993326,0
+HBB.US,D,20200818,000000,17.7216,17.7216,17.1483,17.2799,48164.622827058,0
+HBB.US,D,20200819,000000,17.2799,17.5325,16.5848,16.6521,43650.535662743,0
+HBB.US,D,20200820,000000,16.3596,17.8795,16.2543,17.6729,54660.35425437,0
+HBB.US,D,20200821,000000,17.7402,17.9556,16.9797,17.1767,80965.348441149,0
+HBB.US,D,20200824,000000,17.4584,18.9588,17.3735,18.5649,75850.203544889,0
+HBB.US,D,20200825,000000,18.7717,18.9744,18.2208,18.6761,39386.718270774,0
+HBB.US,D,20200826,000000,18.6761,19.3917,18.6586,19.1841,104547.12030999,0
+HBB.US,D,20200827,000000,19.3527,19.8412,19.2309,19.268,81131.511158853,0
+HBB.US,D,20200828,000000,19.5019,19.6608,19.0993,19.5506,51888.92423438,0
+HBB.US,D,20200831,000000,19.6383,20.781,19.3566,20.59,171202.98680855,0
+HBB.US,D,20200901,000000,20.5353,21.5151,20.5227,21.3651,69947.324283214,0
+HBB.US,D,20200902,000000,21.6273,21.6653,21.054,21.4011,117034.96653255,0
+HBB.US,D,20200903,000000,21.2139,21.2968,20.4778,20.5548,66784.078472093,0
+HBB.US,D,20200904,000000,20.7975,20.8639,19.2718,19.5263,79496.5520723,0
+HBB.US,D,20200908,000000,19.6861,20.1434,19.1119,19.9592,47579.976227726,0
+HBB.US,D,20200909,000000,20.1864,20.1864,19.4668,19.7437,43329.492881004,0
+HBB.US,D,20200910,000000,19.5653,19.888,19.3332,19.7622,41374.516708502,0
+HBB.US,D,20200911,000000,19.8276,19.8276,19.1588,19.2435,26402.435286666,0
+HBB.US,D,20200914,000000,19.459,21.0247,19.1295,20.9126,53452.084615751,0
+HBB.US,D,20200915,000000,21.2412,21.2461,20.4301,20.5061,87563.649447291,0
+HBB.US,D,20200916,000000,20.7615,20.7615,19.3956,20.2429,69444.733346946,0
+HBB.US,D,20200917,000000,19.9494,20.3374,19.2894,19.7993,30916.522450981,0
+HBB.US,D,20200918,000000,19.9124,20.158,19.3663,19.9222,82045.40610623,0
+HBB.US,D,20200921,000000,19.6959,20.1766,19.0174,19.9396,50594.496149544,0
+HBB.US,D,20200922,000000,20.1015,20.2593,19.2894,20.2038,37512.772065547,0
+HBB.US,D,20200923,000000,20.0254,21.4527,18.8281,18.9247,118158.10342075,0
+HBB.US,D,20200924,000000,18.7248,19.1295,18.3583,18.8564,54876.776065702,0
+HBB.US,D,20200925,000000,18.7248,18.8281,17.7674,17.9049,108942.22676285,0
+HBB.US,D,20200928,000000,18.1321,18.6771,18.1321,18.291,86738.990033497,0
+HBB.US,D,20200929,000000,18.3583,18.4616,17.435,18.3095,110448.97387587,0
+HBB.US,D,20200930,000000,18.291,18.6391,18.1126,18.329,79391.931101894,0
+HBB.US,D,20201001,000000,18.5172,18.8467,18.329,18.4616,44458.783943924,0
+HBB.US,D,20201002,000000,18.3192,20.1152,18.3192,19.6188,74783.479925056,0
+HBB.US,D,20201005,000000,19.8276,19.884,18.8662,19.2718,44918.295657083,0
+HBB.US,D,20201006,000000,19.2991,19.4268,18.3964,18.3964,35802.937186449,0
+HBB.US,D,20201007,000000,18.6225,19.2718,18.6225,18.9978,25659.831535937,0
+HBB.US,D,20201008,000000,19.1207,19.6188,18.8955,19.1685,24984.923707234,0
+HBB.US,D,20201009,000000,19.3859,20.2429,19.0262,19.8373,30323.670285342,0
+HBB.US,D,20201012,000000,19.9396,20.704,19.9396,20.6094,38291.275168868,0
+HBB.US,D,20201013,000000,20.4964,21.2237,20.1668,20.7236,27220.940525731,0
+HBB.US,D,20201014,000000,20.8074,21.1008,19.3956,19.5838,35795.757315931,0
+HBB.US,D,20201015,000000,19.4492,20.3929,19.4337,19.9124,39222.606944646,0
+HBB.US,D,20201016,000000,19.9124,21.0345,19.9124,20.8542,41357.079880101,0
+HBB.US,D,20201019,000000,20.8542,20.8542,20.1287,20.2613,58035.91909367,0
+HBB.US,D,20201020,000000,20.4778,20.8639,20.158,20.5158,38190.756981614,0
+HBB.US,D,20201021,000000,20.59,22.6178,20.351,21.1086,63643.397968314,0
+HBB.US,D,20201022,000000,21.015,21.1379,20.2429,20.6094,35319.834470159,0
+HBB.US,D,20201023,000000,20.7333,21.4869,20.6659,21.2695,23915.123000036,0
+HBB.US,D,20201026,000000,20.9672,21.2968,20.6094,21.1466,38616.42073376,0
+HBB.US,D,20201027,000000,21.1661,21.1661,20.4349,20.8259,22469.917634319,0
+HBB.US,D,20201028,000000,20.4583,20.8074,20.1102,20.704,52811.024748063,0
+HBB.US,D,20201029,000000,20.7137,21.0374,20.163,20.5997,58795.959672801,0
+HBB.US,D,20201030,000000,20.7888,20.8834,20.2799,20.781,41836.079813238,0
+HBB.US,D,20201102,000000,21.0911,21.171,20.3374,20.7236,53318.744163272,0
+HBB.US,D,20201103,000000,21.0053,21.5014,20.5305,21.0627,28579.98744523,0
+HBB.US,D,20201104,000000,20.8172,20.976,20.6464,20.6757,21531.405988023,0
+HBB.US,D,20201105,000000,20.7517,23.5587,20.7517,22.5233,144890.81275125,0
+HBB.US,D,20201106,000000,22.221,22.3575,20.0342,20.704,86634.36906309,0
+HBB.US,D,20201109,000000,21.2509,21.911,18.9336,19.187,89980.18872453,0
+HBB.US,D,20201110,000000,16.0213,18.4987,15.0912,17.8582,123274.27401279,0
+HBB.US,D,20201111,000000,17.8015,18.2266,17.3298,17.632,91815.1584898,0
+HBB.US,D,20201112,000000,17.3014,17.4447,17.1035,17.2926,90812.028008842,0
+HBB.US,D,20201113,000000,17.2926,17.435,16.8783,17.2926,71013.022207259,0
+HBB.US,D,20201116,000000,17.9908,18.6868,17.8113,18.055,61150.957202742,0
+HBB.US,D,20201117,000000,17.943,18.64,17.8582,18.3192,35793.705924355,0
+HBB.US,D,20201118,000000,18.3192,18.4792,17.2926,17.3209,37397.894137258,0
+HBB.US,D,20201119,000000,17.3111,17.8961,17.2926,17.5666,30062.117859326,0
+HBB.US,D,20201120,000000,17.3678,18.1496,17.3024,18.0473,28637.426409375,0
+HBB.US,D,20201123,000000,18.0277,19.0164,17.8201,18.8564,24898.765261016,0
+HBB.US,D,20201124,000000,18.8467,19.6111,18.8097,18.9978,38795.917496712,0
+HBB.US,D,20201125,000000,18.9978,19.1685,18.6029,18.7345,31983.246070814,0
+HBB.US,D,20201127,000000,18.7248,18.7248,18.1692,18.5367,14310.507638381,0
+HBB.US,D,20201130,000000,18.5036,18.8536,17.5471,17.7831,39245.172251988,0
+HBB.US,D,20201201,000000,18.0394,18.1106,17.0918,17.2352,107388.29764358,0
+HBB.US,D,20201202,000000,17.1493,17.434,16.2485,17.121,178185.92373529,0
+HBB.US,D,20201203,000000,17.3004,17.4711,17.047,17.1688,49713.423467393,0
+HBB.US,D,20201204,000000,17.2732,17.396,16.7515,16.8938,40923.21056165,0
+HBB.US,D,20201207,000000,16.9797,17.0918,16.1354,16.5429,74098.31513847,0
+HBB.US,D,20201208,000000,16.4581,16.9885,16.3167,16.9505,50445.77026024,0
+HBB.US,D,20201209,000000,16.9036,17.6437,16.8159,16.9505,33910.528457033,0
+HBB.US,D,20201210,000000,17.2156,17.2156,16.6091,16.7233,40511.906550541,0
+HBB.US,D,20201211,000000,16.6482,16.9699,16.3459,16.6482,35467.534663675,0
+HBB.US,D,20201214,000000,16.6843,16.8452,16.3909,16.6287,27877.385830244,0
+HBB.US,D,20201215,000000,16.7613,17.357,16.5244,17.1308,32998.684901233,0
+HBB.US,D,20201216,000000,17.1308,17.1396,16.6765,16.8452,32098.123999104,0
+HBB.US,D,20201217,000000,17.2156,17.3424,16.382,16.5721,51069.393299527,0
+HBB.US,D,20201218,000000,16.5721,17.3004,16.3557,16.6287,146488.84678942,0
+HBB.US,D,20201221,000000,16.4775,16.6091,15.7951,16.0135,68046.709987492,0
+HBB.US,D,20201222,000000,15.8624,16.2777,15.7347,15.8809,44331.597666175,0
+HBB.US,D,20201223,000000,15.843,16.2397,15.5211,16.2124,98341.660790763,0
+HBB.US,D,20201224,000000,16.4581,16.4591,16.1081,16.2874,17413.237397993,0
+HBB.US,D,20201228,000000,16.5244,17.201,16.382,17.1493,23708.958146587,0
+HBB.US,D,20201229,000000,17.0918,17.32,16.4288,16.657,21222.671555744,0
+HBB.US,D,20201230,000000,16.6843,16.9505,16.2485,16.7136,52067.395301544,0
+HBB.US,D,20201231,000000,16.7896,16.9125,16.4775,16.581,50512.44048648,0
+HBB.US,D,20210104,000000,16.7136,16.7809,15.7376,16.0418,31381.162643081,0
+HBB.US,D,20210105,000000,15.8147,16.7136,15.8147,16.1169,74631.676948387,0
+HBB.US,D,20210106,000000,16.2397,17.6895,16.2397,17.2254,29222.073008707,0
+HBB.US,D,20210107,000000,17.3765,17.8308,17.2888,17.5091,49675.472723226,0
+HBB.US,D,20210108,000000,17.5666,17.5666,16.7809,17.2633,12727.859037032,0
+HBB.US,D,20210111,000000,17.1688,17.5188,16.9309,16.9309,11871.4030538,0
+HBB.US,D,20210112,000000,17.1962,17.4994,17.1308,17.2829,18605.095903999,0
+HBB.US,D,20210113,000000,17.4437,17.5188,16.657,16.7136,28559.473529464,0
+HBB.US,D,20210114,000000,16.9125,17.4614,16.8938,17.1962,22557.101776324,0
+HBB.US,D,20210115,000000,16.9885,17.32,16.5994,17.2254,13656.113725445,0
+HBB.US,D,20210119,000000,17.2254,17.4242,16.8646,16.9408,20068.763793906,0
+HBB.US,D,20210120,000000,16.9408,17.3248,16.3557,16.4483,26586.034832773,0
+HBB.US,D,20210121,000000,16.4483,16.5994,16.1354,16.1929,17427.597139029,0
+HBB.US,D,20210122,000000,16.2026,17.0508,16.1841,16.9505,25715.219108505,0
+HBB.US,D,20210125,000000,16.8363,17.2352,16.2933,16.7613,32718.669951027,0
+HBB.US,D,20210126,000000,17.0733,18.4665,16.7613,17.6992,153742.56740429,0
+HBB.US,D,20210127,000000,17.6514,18.5123,17.0821,17.5091,61483.282638151,0
+HBB.US,D,20210128,000000,17.6602,17.747,17.2449,17.5763,61557.132734909,0
+HBB.US,D,20210129,000000,17.6699,18.4001,16.6189,18.172,151512.70476052,0
+HBB.US,D,20210201,000000,18.798,18.798,18.2665,18.4743,58030.790614729,0
+HBB.US,D,20210202,000000,18.4665,18.6829,17.3668,18.409,28235.353660361,0
+HBB.US,D,20210203,000000,18.3427,18.5699,18.2101,18.3807,30617.019280797,0
+HBB.US,D,20210204,000000,18.7551,18.7551,18.3085,18.4743,37300.453037369,0
+HBB.US,D,20210205,000000,18.7112,18.8244,18.0872,18.5036,36086.02922402,0
+HBB.US,D,20210208,000000,18.5893,18.798,18.3232,18.4665,38645.140215833,0
+HBB.US,D,20210209,000000,18.4373,18.6741,18.2755,18.5123,21303.70152302,0
+HBB.US,D,20210210,000000,18.5123,19.1948,18.0394,18.3612,43581.814044927,0
+HBB.US,D,20210211,000000,18.6079,19.1471,17.8981,17.9644,29563.629706211,0
+HBB.US,D,20210212,000000,17.9976,18.058,17.3862,17.4058,23002.253748448,0
+HBB.US,D,20210216,000000,17.4155,17.4691,16.8276,16.9982,27907.131008105,0
+HBB.US,D,20210217,000000,16.9408,17.4525,16.9125,16.9309,38393.844747698,0
+HBB.US,D,20210218,000000,16.9505,17.0334,16.8325,16.8841,32682.770598436,0
+HBB.US,D,20210219,000000,16.9036,17.203,16.8276,16.8841,19546.68463766,0
+HBB.US,D,20210222,000000,16.9505,16.9505,16.6765,16.8091,29045.65333312,0
+HBB.US,D,20210223,000000,16.9036,16.9036,16.1081,16.8841,29836.4647859,0
+HBB.US,D,20210224,000000,16.9602,17.9839,16.733,17.434,49780.093693632,0
+HBB.US,D,20210225,000000,17.5569,17.6895,17.0635,17.3288,13732.015213779,0
+HBB.US,D,20210226,000000,17.4525,17.941,16.6385,16.6385,22256.572910352,0
+HBB.US,D,20210301,000000,16.9408,17.121,16.7993,16.9125,19840.033633114,0
+HBB.US,D,20210302,000000,17.0733,17.2352,16.5994,16.7136,30004.678895181,0
+HBB.US,D,20210303,000000,16.6667,17.1962,16.1451,16.5897,28696.916765097,0
+HBB.US,D,20210304,000000,16.6667,16.6667,15.9082,15.9843,56895.345377079,0
+HBB.US,D,20210305,000000,16.1178,16.5702,16.0944,16.4269,36502.461714071,0
+HBB.US,D,20210308,000000,16.5225,16.771,16.3529,16.7515,68602.637104751,0
+HBB.US,D,20210309,000000,16.9134,17.3131,16.6181,16.8452,38517.953938083,0
+HBB.US,D,20210310,000000,16.9515,17.7694,16.6082,17.5977,36478.870710939,0
+HBB.US,D,20210311,000000,17.7323,17.7986,17.1697,17.5228,21939.632911767,0
+HBB.US,D,20210312,000000,17.5228,17.5705,17.3131,17.5131,21178.566636848,0
+HBB.US,D,20210315,000000,17.4652,17.7986,17.1513,17.3989,74351.661998181,0
+HBB.US,D,20210316,000000,17.475,17.5111,17.1697,17.3989,50982.209157521,0
+HBB.US,D,20210317,000000,17.4467,19.0466,17.1932,17.8367,218614.74892698,0
+HBB.US,D,20210318,000000,17.9321,18.3417,17.4389,17.6368,44147.998120069,0
+HBB.US,D,20210319,000000,17.7421,18.37,17.7421,17.942,94268.622815418,0
+HBB.US,D,20210322,000000,18.1419,18.6469,17.198,17.9614,34946.481203217,0
+HBB.US,D,20210323,000000,18.0843,18.0843,16.7993,16.8452,25266.990049017,0
+HBB.US,D,20210324,000000,17.1133,17.3698,16.3089,16.3606,37680.986174829,0
+HBB.US,D,20210325,000000,16.2466,16.4659,16.0135,16.2553,88037.520901486,0
+HBB.US,D,20210326,000000,16.3431,16.5312,15.5709,16.0369,75611.216426215,0
+HBB.US,D,20210329,000000,15.9988,17.0371,15.9988,16.5507,59710.880315966,0
+HBB.US,D,20210330,000000,16.4464,17.7986,16.3529,17.6846,40622.681695677,0
+HBB.US,D,20210331,000000,17.7323,18.0423,17.2663,17.2663,58589.794819353,0
+HBB.US,D,20210401,000000,17.4282,17.5803,17.047,17.2371,25589.058526544,0
+HBB.US,D,20210405,000000,17.3989,17.7089,16.771,16.9134,50367.817380329,0
+HBB.US,D,20210406,000000,16.8841,17.4897,16.8091,17.0841,39335.433481359,0
+HBB.US,D,20210407,000000,17.0841,17.166,16.6082,16.7993,51310.431809778,0
+HBB.US,D,20210408,000000,16.9134,17.0177,16.7126,16.8363,19076.915966618,0
+HBB.US,D,20210409,000000,16.8744,17.0371,16.771,16.9417,25695.730888527,0
+HBB.US,D,20210412,000000,16.9222,17.1893,16.8938,17.0645,36882.994851531,0
+HBB.US,D,20210413,000000,16.9319,17.4282,16.8091,17.4184,76906.67020684,0
+HBB.US,D,20210414,000000,17.4467,17.6465,17.2176,17.3316,17632.736296689,0
+HBB.US,D,20210415,000000,17.4379,18.2558,16.9515,18.1603,138716.12410568,0
+HBB.US,D,20210416,000000,18.017,19.1508,17.747,18.6186,203669.33559564,0
+HBB.US,D,20210419,000000,18.447,19.2932,18.2461,19.2085,40149.83593727,0
+HBB.US,D,20210420,000000,19.1987,19.5126,18.6186,19.1314,57778.469450807,0
+HBB.US,D,20210421,000000,19.0466,20.2175,19.0466,19.8763,47048.665809386,0
+HBB.US,D,20210422,000000,19.9796,19.9796,19.1216,19.5711,54255.204417992,0
+HBB.US,D,20210423,000000,19.7514,20.08,19.1607,19.847,30297.002194847,0
+HBB.US,D,20210426,000000,19.6267,20.3599,19.2932,19.6647,49012.873243982,0
+HBB.US,D,20210427,000000,19.5272,19.6365,19.0466,19.1314,18125.070275074,0
+HBB.US,D,20210428,000000,18.914,19.1889,18.8087,19.1705,18711.768265982,0
+HBB.US,D,20210429,000000,19.2172,19.3897,18.7317,18.9237,17024.498694227,0
+HBB.US,D,20210430,000000,18.6283,18.7755,18.1993,18.5699,27905.079616529,0
+HBB.US,D,20210503,000000,18.6566,19.9319,18.6566,19.3508,21747.827799355,0
+HBB.US,D,20210504,000000,19.2844,19.2844,18.915,18.988,11918.585060062,0
+HBB.US,D,20210505,000000,19.2844,19.2844,18.6751,18.7122,17511.70419367,0
+HBB.US,D,20210506,000000,19.0759,21.2548,18.988,20.9604,37455.333101403,0
+HBB.US,D,20210507,000000,20.4748,21.485,20.4748,21.3221,55748.617485758,0
+HBB.US,D,20210510,000000,21.2461,22.57,21.2373,22.1518,70012.968813666,0
+HBB.US,D,20210511,000000,21.8564,22.1702,21.4265,21.951,38384.613485603,0
+HBB.US,D,20210512,000000,22.3312,22.6656,21.8077,22.379,64158.297254041,0
+HBB.US,D,20210513,000000,22.6364,23.5225,22.0543,22.96,62632.061921049,0
+HBB.US,D,20210514,000000,23.236,23.4553,22.4833,22.808,32803.802701456,0
+HBB.US,D,20210517,000000,22.5028,22.7699,22.0933,22.3887,26863.998391402,0
+HBB.US,D,20210518,000000,22.57,22.57,22.1518,22.2648,14763.86517681,0
+HBB.US,D,20210519,000000,21.951,21.951,21.3514,21.7511,25592.135613908,0
+HBB.US,D,20210520,000000,21.9461,23.2457,21.9461,22.9796,36203.984239675,0
+HBB.US,D,20210521,000000,22.8557,23.2076,22.6607,22.9035,38582.572772746,0
+HBB.US,D,20210524,000000,22.8557,23.2643,22.5982,22.9035,30689.843681766,0
+HBB.US,D,20210525,000000,22.9318,22.9649,22.2084,22.2551,35601.900811942,0
+HBB.US,D,20210526,000000,21.9314,23.1229,21.9314,23.0273,22374.527926007,0
+HBB.US,D,20210527,000000,23.3324,24.7598,23.1131,23.5314,79875.033818184,0
+HBB.US,D,20210528,000000,23.5041,24.2684,23.1209,24.0958,35259.31841865,0
+HBB.US,D,20210601,000000,24.2684,24.7373,23.6844,24.4507,43532.580647088,0
+HBB.US,D,20210602,000000,24.4507,24.4507,23.0156,23.2633,23426.891804804,0
+HBB.US,D,20210603,000000,23.0439,23.0439,22.3175,22.844,16060.344653224,0
+HBB.US,D,20210604,000000,22.8343,23.3646,22.4424,22.9776,28994.368543704,0
+HBB.US,D,20210607,000000,23.2067,23.2067,22.5086,22.5466,19415.395576757,0
+HBB.US,D,20210608,000000,22.5466,22.767,22.2795,22.4511,17581.451507274,0
+HBB.US,D,20210609,000000,22.805,22.9483,22.3175,22.4609,13108.392174492,0
+HBB.US,D,20210610,000000,22.5281,22.5281,21.7628,22.1557,24096.671154565,0
+HBB.US,D,20210611,000000,22.0493,22.0493,21.2373,21.7911,16503.44523377,0
+HBB.US,D,20210614,000000,21.7911,22.6617,21.7911,22.5945,27541.983307469,0
+HBB.US,D,20210615,000000,22.4326,22.5379,22.0212,22.3936,13417.126606771,0
+HBB.US,D,20210616,000000,21.8876,22.2991,21.6293,22.2405,26812.713601987,0
+HBB.US,D,20210617,000000,21.9441,22.6422,21.8593,22.5281,29981.08789205,0
+HBB.US,D,20210618,000000,22.5662,22.8187,21.8778,22.0309,77630.811433381,0
+HBB.US,D,20210621,000000,22.0777,22.6236,21.8545,22.068,50772.967216708,0
+HBB.US,D,20210622,000000,22.0406,22.2405,21.5337,22.2405,30833.441092129,0
+HBB.US,D,20210623,000000,22.0124,22.5945,21.9929,22.0972,35091.104309368,0
+HBB.US,D,20210624,000000,22.375,22.6909,21.6965,21.9929,24630.032964481,0
+HBB.US,D,20210625,000000,22.0777,22.2308,20.3287,20.8639,186033.52221159,0
+HBB.US,D,20210628,000000,20.8639,21.0657,20.701,20.9214,31133.969958101,0
+HBB.US,D,20210629,000000,20.9214,21.3806,20.8336,21.0657,22148.87485258,0
+HBB.US,D,20210630,000000,21.017,21.486,20.9682,21.2939,16464.468793814,0
+HBB.US,D,20210701,000000,21.5239,21.6195,20.9408,21.2461,24033.07801569,0
+HBB.US,D,20210702,000000,21.2255,21.4275,20.8346,21.3621,18214.305808657,0
+HBB.US,D,20210706,000000,21.4001,21.4001,20.6446,20.74,29902.109316351,0
+HBB.US,D,20210707,000000,20.7781,20.9126,20.1375,20.1756,21198.054856826,0
+HBB.US,D,20210708,000000,20.08,20.08,19.1324,19.2951,29196.430613999,0
+HBB.US,D,20210709,000000,19.7359,20.3092,19.5351,20.0411,24641.315618153,0
+HBB.US,D,20210712,000000,19.888,20.4524,19.7271,19.7924,16621.400249424,0
+HBB.US,D,20210713,000000,19.9649,19.9649,19.458,19.4862,17615.299468288,0
+HBB.US,D,20210714,000000,19.6881,20.0147,19.382,19.7729,89347.334423148,0
+HBB.US,D,20210715,000000,19.8119,19.8119,19.4113,19.5253,21688.337443633,0
+HBB.US,D,20210716,000000,19.8022,19.8022,19.2192,19.2192,15264.404721501,0
+HBB.US,D,20210719,000000,19.1226,19.4824,18.6955,19.0281,21107.793627455,0
+HBB.US,D,20210720,000000,19.0182,19.9358,18.9607,19.2951,25614.700921251,0
+HBB.US,D,20210721,000000,19.2854,19.9269,19.2854,19.3917,23521.255817328,0
+HBB.US,D,20210722,000000,19.5643,19.5643,18.8263,18.9696,9815.9086940445,0
+HBB.US,D,20210723,000000,18.9988,19.2104,18.3427,19.1051,23565.360736224,0
+HBB.US,D,20210726,000000,19.1051,19.4297,18.5562,18.9043,18670.74043445,0
+HBB.US,D,20210727,000000,18.6556,18.6741,18.1476,18.4158,17473.753449503,0
+HBB.US,D,20210728,000000,18.5494,18.6741,18.0717,18.5113,16583.449505257,0
+HBB.US,D,20210729,000000,18.5786,19.4113,18.5026,18.6273,17634.787688266,0
+HBB.US,D,20210730,000000,18.6644,18.875,17.6895,17.8708,15778.27831144,0
+HBB.US,D,20210802,000000,17.9576,18.8457,17.9576,18.7219,17776.333707052,0
+HBB.US,D,20210803,000000,18.5397,19.1762,18.2539,18.7902,9234.3391820776,0
+HBB.US,D,20210804,000000,18.6556,18.7025,18.0141,18.1672,18328.158041158,0
+HBB.US,D,20210805,000000,17.7558,17.9674,16.0262,16.8383,74775.274358749,0
+HBB.US,D,20210806,000000,16.8296,17.0391,16.2456,16.3031,42482.268159868,0
+HBB.US,D,20210809,000000,16.2543,16.7282,15.9872,16.0545,75874.820243808,0
+HBB.US,D,20210810,000000,16.1841,16.772,16.1841,16.4074,21916.041908637,0
+HBB.US,D,20210811,000000,16.2836,16.733,16.2836,16.3519,17019.370215285,0
+HBB.US,D,20210812,000000,16.3606,16.5994,16.2075,16.4952,16689.096171452,0
+HBB.US,D,20210813,000000,16.657,17.2595,16.2933,16.8296,17339.387301235,0
+HBB.US,D,20210816,000000,16.8861,16.8861,16.3976,16.733,11098.028429421,0
+HBB.US,D,20210817,000000,16.733,16.733,16.264,16.2836,9610.7695363842,0
+HBB.US,D,20210818,000000,16.264,16.4756,16.1403,16.2738,22394.016145984,0
+HBB.US,D,20210819,000000,16.1598,16.4405,16.1598,16.2933,17708.637785023,0
+HBB.US,D,20210820,000000,16.1793,16.6765,16.1793,16.4659,15742.37895885,0
+HBB.US,D,20210823,000000,16.5146,16.5146,16.2075,16.3606,13535.081622426,0
+HBB.US,D,20210824,000000,16.541,16.5994,16.3519,16.4952,9786.1635161838,0
+HBB.US,D,20210825,000000,16.5897,16.5897,16.2075,16.2456,26125.497423825,0
+HBB.US,D,20210826,000000,16.264,16.3519,16.0642,16.1207,51365.819382346,0
+HBB.US,D,20210827,000000,16.1978,16.4366,16.1695,16.2456,46758.393901297,0
+HBB.US,D,20210830,000000,16.3976,16.5692,16.2738,16.2738,11764.730691817,0
+HBB.US,D,20210831,000000,16.5858,16.5858,16.3519,16.3519,8452.7589913919,0
+HBB.US,D,20210901,000000,16.3782,16.6111,16.3519,16.3986,10765.702994012,0
+HBB.US,D,20210902,000000,16.3986,16.4181,16.3031,16.3324,15812.126272455,0
+HBB.US,D,20210903,000000,16.4083,16.4083,16.0632,16.1394,13998.696118738,0
+HBB.US,D,20210907,000000,16.1394,16.1394,15.6294,15.6781,36059.361133525,0
+HBB.US,D,20210908,000000,15.5241,15.5631,15.2257,15.3993,30420.085689443,0
+HBB.US,D,20210909,000000,15.5095,15.6781,15.3896,15.3896,13857.150099952,0
+HBB.US,D,20210910,000000,15.3896,16.2075,15.3896,15.5241,17521.961151553,0
+HBB.US,D,20210913,000000,15.5815,15.7942,15.3993,15.5728,13905.357802003,0
+HBB.US,D,20210914,000000,15.6587,15.6587,14.8699,14.8699,24863.891604214,0
+HBB.US,D,20210915,000000,14.908,15.4383,14.908,15.37,19157.945933894,0
+HBB.US,D,20210916,000000,15.3993,15.6489,15.3135,15.3797,7402.4465041713,0
+HBB.US,D,20210917,000000,15.3506,15.6587,15.2745,15.4187,38278.966819409,0
+HBB.US,D,20210920,000000,15.1965,15.1965,14.9664,15.1302,12667.342985522,0
+HBB.US,D,20210921,000000,15.101,15.4666,15.062,15.0912,5706.971366109,0
+HBB.US,D,20210922,000000,15.1498,15.5241,15.1498,15.3038,17127.068273057,0
+HBB.US,D,20210923,000000,15.3115,15.4949,15.2648,15.37,9065.0993770079,0
+HBB.US,D,20210924,000000,15.3603,15.4383,15.177,15.3993,18607.147295576,0
+HBB.US,D,20210927,000000,15.3115,15.6187,15.3038,15.5143,8782.0073394367,0
+HBB.US,D,20210928,000000,15.3797,15.6294,15.1498,15.177,15484.929315987,0
+HBB.US,D,20210929,000000,15.1498,15.2979,14.7734,14.9372,18119.941796133,0
+HBB.US,D,20210930,000000,15.1498,15.177,14.9274,15.0717,13897.152235696,0
+HBB.US,D,20211001,000000,15.331,15.331,14.7062,14.8124,30182.124266558,0
+HBB.US,D,20211004,000000,14.908,14.9615,14.7159,14.7646,12959.666285188,0
+HBB.US,D,20211005,000000,14.8845,14.8992,14.7734,14.8601,5816.7208154573,0
+HBB.US,D,20211006,000000,14.9127,14.9127,14.2829,14.5238,12315.529330135,0
+HBB.US,D,20211007,000000,14.8514,14.8514,14.4273,14.4273,29302.077280195,0
+HBB.US,D,20211008,000000,14.4683,14.9762,14.4683,14.6681,14907.462587172,0
+HBB.US,D,20211011,000000,14.8553,15.0443,14.5043,14.5043,8696.8745890077,0
+HBB.US,D,20211012,000000,14.4273,14.7266,14.2255,14.3795,12401.687776352,0
+HBB.US,D,20211013,000000,14.5043,14.591,14.4273,14.4273,11359.580855438,0
+HBB.US,D,20211014,000000,14.3892,14.7062,14.3317,14.4663,15211.06854051,0
+HBB.US,D,20211015,000000,14.8992,15.0453,14.6583,14.8221,28754.355729241,0
+HBB.US,D,20211018,000000,14.8124,14.8514,14.6203,14.7256,10171.825132585,0
+HBB.US,D,20211019,000000,14.7159,15.0006,14.7159,14.8601,18899.470595242,0
+HBB.US,D,20211020,000000,14.8699,14.8699,14.476,14.476,25859.842214655,0
+HBB.US,D,20211021,000000,14.5521,14.8894,14.5521,14.7549,12825.30013692,0
+HBB.US,D,20211022,000000,14.7354,14.8699,14.439,14.7159,8001.4528445393,0
+HBB.US,D,20211025,000000,14.7354,15.0815,14.634,14.7928,8586.0994438711,0
+HBB.US,D,20211026,000000,14.5716,14.8797,14.5521,14.7354,7131.6628160597,0
+HBB.US,D,20211027,000000,14.8992,14.8992,14.4273,14.4273,9924.6324476044,0
+HBB.US,D,20211028,000000,14.5238,14.9274,14.5238,14.63,15564.933587473,0
+HBB.US,D,20211029,000000,14.5433,14.591,14.4273,14.4273,6389.0590653295,0
+HBB.US,D,20211101,000000,14.4565,15.0142,14.437,14.8221,10513.381830089,0
+HBB.US,D,20211102,000000,14.4857,14.8027,14.4857,14.8027,10195.416135716,0
+HBB.US,D,20211103,000000,14.908,15.4851,14.8124,15.4753,9384.0907671696,0
+HBB.US,D,20211104,000000,15.6879,17.3316,15.6879,16.9378,27933.7990986,0
+HBB.US,D,20211105,000000,17.121,18.6693,17.121,18.6693,57083.047706338,0
+HBB.US,D,20211108,000000,18.4773,19.5828,17.4661,17.669,35915.763723163,0
+HBB.US,D,20211109,000000,17.8132,18.9101,16.851,17.3131,16575.243938951,0
+HBB.US,D,20211110,000000,17.2556,17.7811,15.8702,15.8702,22446.326631188,0
+HBB.US,D,20211111,000000,15.995,17.3902,15.3993,16.1588,22474.020417472,0
+HBB.US,D,20211112,000000,16.1012,16.7554,15.5815,16.4668,22842.245205472,0
+HBB.US,D,20211115,000000,16.3129,17.3229,16.1588,17.2849,20356.984310418,0
+HBB.US,D,20211116,000000,17.2849,17.7275,16.0632,16.2456,30527.783747215,0
+HBB.US,D,20211117,000000,16.4279,16.4279,15.8322,15.842,10482.61095644,0
+HBB.US,D,20211118,000000,16.0145,16.7457,16.0145,16.3421,18095.325097213,0
+HBB.US,D,20211119,000000,16.1783,16.2738,15.8702,15.8702,8869.1914814423,0
+HBB.US,D,20211122,000000,16.1198,16.4962,15.8897,15.9189,9352.2941977323,0
+HBB.US,D,20211123,000000,15.7737,16.3665,15.6928,15.9667,20179.538939042,0
+HBB.US,D,20211124,000000,15.9375,16.0632,15.1205,15.803,17598.888335676,0
+HBB.US,D,20211126,000000,15.3896,16.2738,14.9567,15.4383,20895.474599276,0
+HBB.US,D,20211129,000000,15.9473,16.0145,15.1498,15.2355,17916.854030049,0
+HBB.US,D,20211130,000000,15.0416,15.2941,13.4543,14.5189,25707.013542198,0
+HBB.US,D,20211201,000000,14.906,15.371,14.0257,14.2772,33865.397842348,0
+HBB.US,D,20211202,000000,14.5969,14.9517,14.2382,14.5287,11807.809914926,0
+HBB.US,D,20211203,000000,14.4907,14.9547,13.6386,14.3161,39813.407718708,0
+HBB.US,D,20211206,000000,14.4224,14.7129,13.9485,14.1124,32456.091829221,0
+HBB.US,D,20211207,000000,14.4322,14.5384,14.0841,14.1416,32658.153899517,0
+HBB.US,D,20211208,000000,14.1124,14.3259,14.0158,14.1416,7108.0718129288,0
+HBB.US,D,20211209,000000,14.1367,14.2966,13.8657,14.0354,18802.029495353,0
+HBB.US,D,20211210,000000,14.3064,14.3064,13.7672,13.9096,21496.532331221,0
+HBB.US,D,20211213,000000,13.8413,13.8998,13.0234,13.4445,27629.167449475,0
+HBB.US,D,20211214,000000,13.3675,13.4543,12.7387,12.8547,56195.820849458,0
+HBB.US,D,20211215,000000,12.9609,13.3285,12.8878,13.116,47346.117587993,0
+HBB.US,D,20211216,000000,14.442,14.8017,13.1413,13.8219,47471.252474166,0
+HBB.US,D,20211217,000000,13.8804,13.8804,13.5508,13.7741,47699.982634957,0
+HBB.US,D,20211220,000000,13.4738,13.5995,13.2125,13.2516,30923.702321499,0
+HBB.US,D,20211221,000000,13.3869,13.4942,13.1453,13.1832,53267.459373857,0
+HBB.US,D,20211222,000000,13.0672,14.0647,12.8742,13.5225,29293.871713888,0
+HBB.US,D,20211223,000000,13.348,13.5995,13.0867,13.4445,12457.07534892,0
+HBB.US,D,20211227,000000,13.3285,13.9096,13.1881,13.6288,12784.272305388,0
+HBB.US,D,20211228,000000,13.4738,14.6545,13.4065,14.1806,18180.457847642,0
+HBB.US,D,20211229,000000,14.3357,14.3357,13.6863,13.9194,15313.63811934,0
+HBB.US,D,20211230,000000,13.8316,14.2576,13.6044,13.8316,16042.907824822,0
+HBB.US,D,20211231,000000,13.7838,14.481,13.6386,13.8998,16752.689310327,0
+HBB.US,D,20220103,000000,14.0354,14.441,13.5352,13.9866,7574.7633966059,0
+HBB.US,D,20220104,000000,14.1319,14.2196,13.9194,13.9388,13765.863174793,0
+HBB.US,D,20220105,000000,14.2285,14.2285,13.5508,13.6483,9317.42054093,0
+HBB.US,D,20220106,000000,13.542,13.6746,13.1404,13.1832,9355.3712850972,0
+HBB.US,D,20220107,000000,13.3188,13.9096,13.3188,13.5703,13090.955346091,0
+HBB.US,D,20220110,000000,13.6093,14.0958,13.3188,13.3967,17573.245940968,0
+HBB.US,D,20220111,000000,13.4641,13.934,13.1764,13.5225,22078.101843187,0
+HBB.US,D,20220112,000000,13.5605,14.1319,13.0575,13.0672,19124.097972879,0
+HBB.US,D,20220113,000000,13.2417,13.5031,12.9707,13.0575,20301.59673785,0
+HBB.US,D,20220114,000000,13.0867,13.0867,12.7766,12.9317,13909.460585155,0
+HBB.US,D,20220118,000000,12.9902,13.154,12.3896,12.7191,17282.974032879,0
+HBB.US,D,20220119,000000,12.5446,12.7387,11.7705,12.1868,28187.145958311,0
+HBB.US,D,20220120,000000,12.3506,12.8927,12.3506,12.4092,15069.522521724,0
+HBB.US,D,20220121,000000,12.1966,12.6315,12.1381,12.4384,21340.6265714,0
+HBB.US,D,20220124,000000,12.5738,12.8254,12.2737,12.6997,29457.983040017,0
+HBB.US,D,20220125,000000,12.6997,13.0331,12.3409,12.7191,25372.636715212,0
+HBB.US,D,20220126,000000,12.65,12.9834,12.65,12.7191,18698.434220735,0
+HBB.US,D,20220127,000000,12.651,12.9609,12.6412,12.6997,9924.6324476044,0
+HBB.US,D,20220128,000000,12.69,13.0575,12.6217,12.8742,21200.106248402,0
+HBB.US,D,20220131,000000,13.1637,13.7448,13.154,13.4162,25156.214903881,0
+HBB.US,D,20220201,000000,13.4933,14.3971,13.0282,13.3285,44994.197145418,0
+HBB.US,D,20220202,000000,13.4543,13.5508,12.1421,12.5738,36635.80216655,0
+HBB.US,D,20220203,000000,12.4959,12.6627,12.4482,12.4765,14248.965891083,0
+HBB.US,D,20220204,000000,12.3993,12.8547,12.3029,12.69,21067.791491711,0
+HBB.US,D,20220207,000000,12.4676,12.883,12.4676,12.7289,24465.921638353,0
+HBB.US,D,20220208,000000,12.6997,12.8742,12.5982,12.7289,7534.7612608622,0
+HBB.US,D,20220209,000000,12.69,13.0282,12.69,12.9025,13938.180067228,0
+HBB.US,D,20220210,000000,13.0575,13.7868,12.9219,13.0672,24351.043710064,0
+HBB.US,D,20220211,000000,12.9512,13.4835,12.9512,12.9512,35960.894337847,0
+HBB.US,D,20220214,000000,13.1637,13.2223,12.6071,12.8353,16815.256753413,0
+HBB.US,D,20220215,000000,12.9122,13.3967,12.7289,13.0185,27119.396642689,0
+HBB.US,D,20220216,000000,12.6431,13.2027,12.6315,13.1832,23368.427144871,0
+HBB.US,D,20220217,000000,12.9415,13.2613,12.685,13.0672,17534.269501012,0
+HBB.US,D,20220218,000000,13.0097,13.735,13.0097,13.6678,26760.403116784,0
+HBB.US,D,20220222,000000,13.5128,13.9388,13.1832,13.5508,28739.995988206,0
+HBB.US,D,20220223,000000,13.8511,15.7581,13.8413,15.1389,80067.864626384,0
+HBB.US,D,20220224,000000,15.1585,15.6031,14.0744,14.6837,193143.6454161,0
+HBB.US,D,20220225,000000,14.906,15.4412,13.8032,14.3161,57832.831327586,0
+HBB.US,D,20220228,000000,14.0354,14.8046,13.7935,14.6164,85391.225767669,0
+HBB.US,D,20220301,000000,14.6935,14.9957,13.0381,13.8032,50229.348448908,0
+HBB.US,D,20220302,000000,14.1709,14.2098,13.348,13.4835,19382.573311532,0
+HBB.US,D,20220303,000000,13.581,14.0684,12.9961,13.2983,37377.380221492,0
+HBB.US,D,20220304,000000,13.152,13.2398,12.5086,12.5671,19164.100108623,0
+HBB.US,D,20220307,000000,12.5183,13.0448,12.0406,12.1088,41446.315413684,0
+HBB.US,D,20220308,000000,11.9528,12.704,11.8337,12.2941,55542.45263231,0
+HBB.US,D,20220309,000000,12.3819,13.0643,12.372,12.5964,31977.091896085,0
+HBB.US,D,20220310,000000,12.1771,12.2307,11.2119,11.2216,65133.733948716,0
+HBB.US,D,20220311,000000,11.2606,11.3289,10.9681,11.2314,60049.359926106,0
+HBB.US,D,20220314,000000,11.0949,11.5142,10.5783,10.8609,130511.58349505,0
+HBB.US,D,20220315,000000,10.9681,11.2119,10.471,10.5099,62858.740690263,0
+HBB.US,D,20220316,000000,10.7379,10.8609,10.4417,10.4417,75209.1436772,0
+HBB.US,D,20220317,000000,10.4904,10.773,10.432,10.6756,46518.381086834,0
+HBB.US,D,20220318,000000,10.7244,11.4069,10.7244,11.2802,157148.90311723,0
+HBB.US,D,20220321,000000,11.2802,11.2802,10.4807,10.4904,103604.50588054,0
+HBB.US,D,20220322,000000,10.627,11.3367,10.5001,10.6855,53214.123192865,0
+HBB.US,D,20220323,000000,10.6855,10.7439,10.3978,10.5783,361457.24718899,0
+HBB.US,D,20220324,000000,10.5783,10.8415,10.3539,10.6367,39642.116522061,0
+HBB.US,D,20220325,000000,10.7244,10.9681,10.3638,10.7536,43072.043238141,0
+HBB.US,D,20220328,000000,10.7244,11.1339,10.432,11.0949,61718.166973672,0
+HBB.US,D,20220329,000000,11.1339,12.3428,10.9584,12.216,67723.615814178,0
+HBB.US,D,20220330,000000,12.0894,12.2941,11.3581,11.4166,68903.165970724,0
+HBB.US,D,20220331,000000,11.4069,11.519,11.1242,11.3387,53334.129600097,0
+HBB.US,D,20220401,000000,11.4069,11.5239,11.0852,11.1729,28009.700586935,0
+HBB.US,D,20220404,000000,11.1242,11.2119,10.6367,11.1047,53672.609210236,0
+HBB.US,D,20220405,000000,11.0754,11.4556,10.9487,11.3387,56637.895734216,0
+HBB.US,D,20220406,000000,11.1534,11.1795,10.7828,10.8219,34101.307873657,0
+HBB.US,D,20220407,000000,11.0266,11.0852,10.6367,11.0657,49287.759715247,0
+HBB.US,D,20220408,000000,11.1144,11.4946,10.7927,11.3484,28934.878187983,0
+HBB.US,D,20220411,000000,10.9389,11.4653,10.6756,10.7342,23880.249343233,0
+HBB.US,D,20220412,000000,10.9097,11.1273,10.6952,10.7927,35755.755180187,0
+HBB.US,D,20220413,000000,10.8609,10.9584,10.7927,10.8122,14037.672558694,0
+HBB.US,D,20220414,000000,10.9291,11.0364,10.5977,10.6659,31581.1733218,0
+HBB.US,D,20220418,000000,10.7342,10.7342,10.3248,10.4514,42219.690038062,0
+HBB.US,D,20220419,000000,10.4661,10.8415,10.4514,10.5294,31704.256816397,0
+HBB.US,D,20220420,000000,10.6952,10.7439,10.3442,10.588,47152.261084004,0
+HBB.US,D,20220421,000000,10.7244,10.7244,10.3832,10.5001,33093.048913756,0
+HBB.US,D,20220422,000000,10.5197,10.6752,10.2466,10.2954,41778.640849093,0
+HBB.US,D,20220425,000000,10.2369,10.471,10.0517,10.2175,33429.477132319,0
+HBB.US,D,20220426,000000,10.2327,10.3734,9.67636,9.75923,38903.615554484,0
+HBB.US,D,20220427,000000,9.67148,9.87626,9.52525,9.64223,37599.956207553,0
+HBB.US,D,20220428,000000,9.68123,9.69586,9.44052,9.59349,28847.694045977,0
+HBB.US,D,20220429,000000,9.4917,9.60324,9.01827,9.12552,30763.693778524,0
+HBB.US,D,20220502,000000,9.24251,9.418,8.96952,9.31074,33895.143020209,0
+HBB.US,D,20220503,000000,9.3985,9.70161,9.07677,9.30101,31818.109048898,0
+HBB.US,D,20220504,000000,9.457,9.52525,9.21814,9.52525,67733.872772061,0
+HBB.US,D,20220505,000000,9.90549,9.90549,9.262,9.47649,46119.385425184,0
+HBB.US,D,20220506,000000,9.44724,9.76899,9.43262,9.67148,45240.364134611,0
+HBB.US,D,20220509,000000,9.62274,9.99324,9.51549,9.71048,85779.964471435,0
+HBB.US,D,20220510,000000,9.84702,10.0224,9.51549,9.96396,80889.446952814,0
+HBB.US,D,20220511,000000,9.9445,10.1785,9.55449,9.68123,41135.529589828,0
+HBB.US,D,20220512,000000,9.71048,9.95423,9.31074,9.46675,35676.776604488,0
+HBB.US,D,20220513,000000,9.50574,9.69098,9.21325,9.31074,39331.330698206,0
+HBB.US,D,20220516,000000,9.21325,9.49775,9.15067,9.27176,31674.511638536,0
+HBB.US,D,20220517,000000,9.33025,9.58374,9.2815,9.46675,30098.017211916,0
+HBB.US,D,20220518,000000,9.31074,9.41313,9.20351,9.27176,32014.016944463,0
+HBB.US,D,20220519,000000,9.36925,9.36925,9.145,9.30101,23901.788954787,0
+HBB.US,D,20220520,000000,9.3205,9.46675,8.94515,9.21325,37015.309608221,0
+HBB.US,D,20220523,000000,9.35951,9.59349,9.23276,9.52525,39179.527721537,0
+HBB.US,D,20220524,000000,9.34975,9.55449,9.20351,9.36925,25900.870046187,0
+HBB.US,D,20220525,000000,9.4375,10.1103,9.4375,9.95423,24252.576914386,0
+HBB.US,D,20220526,000000,10.3539,10.9291,10.1043,10.5684,47211.751439726,0
+HBB.US,D,20220527,000000,10.6172,10.9487,9.95572,10.6756,32199.667882146,0
+HBB.US,D,20220531,000000,10.464,10.464,9.85372,10.1589,35162.990126737,0
+HBB.US,D,20220601,000000,10.2376,10.5485,9.81435,9.83403,45016.835513845,0
+HBB.US,D,20220602,000000,9.8045,10.7397,9.8045,10.4936,38614.883593273,0
+HBB.US,D,20220603,000000,10.6215,10.6215,10.0506,10.09,35199.561099308,0
+HBB.US,D,20220606,000000,10.2672,10.4444,9.9718,10.0703,51208.504342136,0
+HBB.US,D,20220607,000000,10.1391,11.4485,10.0408,11.0349,110716.58773713,0
+HBB.US,D,20220608,000000,11.0449,11.3796,10.5329,10.6019,66219.872722064,0
+HBB.US,D,20220609,000000,10.4738,11.3008,10.4345,10.7791,60650.926287824,0
+HBB.US,D,20220610,000000,10.6609,10.6609,10.218,10.4247,48847.644890627,0
+HBB.US,D,20220613,000000,10.2376,10.8185,10.1097,10.3853,70457.02623852,0
+HBB.US,D,20220614,000000,10.405,10.8185,10.2474,10.5428,59060.088980998,0
+HBB.US,D,20220615,000000,10.5821,10.9956,10.3262,10.4936,56979.606985864,0
+HBB.US,D,20220616,000000,10.3951,10.3951,9.75528,10.0801,73235.404293545,0
+HBB.US,D,20220617,000000,10.1391,10.3262,9.9177,9.9718,64550.81416835,0
+HBB.US,D,20220621,000000,9.99155,10.8578,9.99155,10.3853,129808.66713973,0
+HBB.US,D,20220622,000000,10.4345,10.8972,9.99155,10.4542,65544.325589855,0
+HBB.US,D,20220623,000000,10.5231,10.7298,10.09,10.7102,72924.551026694,0
+HBB.US,D,20220624,000000,10.6609,12.5312,9.77497,12.5312,1374565.7177858,0
+HBB.US,D,20220627,000000,12.0588,13.1416,11.9111,12.6494,240783.28340555,0
+HBB.US,D,20220628,000000,12.7084,12.8364,12.3196,12.6494,95409.603995585,0
+HBB.US,D,20220629,000000,12.5509,12.5509,12.0096,12.1079,128987.85197759,0
+HBB.US,D,20220630,000000,11.9997,12.5179,11.9997,12.2162,103262.2044948,0
+HBB.US,D,20220701,000000,12.2458,12.3541,11.2909,11.606,75519.058358516,0
+HBB.US,D,20220705,000000,11.3303,11.9307,11.3008,11.8422,52418.394018017,0
+HBB.US,D,20220706,000000,12.039,12.1867,11.7831,11.9898,37080.934466001,0
+HBB.US,D,20220707,000000,12.0194,12.3935,11.9209,12.1571,33792.594515685,0
+HBB.US,D,20220708,000000,12.1277,12.482,12.0686,12.3343,40191.49885521,0
+HBB.US,D,20220711,000000,12.1671,12.61,11.6256,11.6847,35077.657857406,0
+HBB.US,D,20220712,000000,11.6355,11.9505,11.4779,11.5666,29935.372769824,0
+HBB.US,D,20220713,000000,11.3992,11.8914,11.3303,11.5666,31580.050675157,0
+HBB.US,D,20220714,000000,11.4189,11.8815,11.2811,11.6355,30934.979353424,0
+HBB.US,D,20220715,000000,11.7634,12.1867,11.6305,12.039,32940.287682718,0
+HBB.US,D,20220718,000000,11.9603,12.0883,11.596,11.7043,30708.442495555,0
+HBB.US,D,20220719,000000,11.8225,12.3737,11.7143,11.9307,37468.993119391,0
+HBB.US,D,20220720,000000,11.9505,12.3048,11.8126,12.039,43641.360601047,0
+HBB.US,D,20220721,000000,11.8619,12.3048,11.8422,12.1769,12398.57556182,0
+HBB.US,D,20220722,000000,12.0588,12.4525,12.0027,12.0784,21983.217956393,0
+HBB.US,D,20220725,000000,12.1966,12.3541,11.7634,11.7634,16499.603791485,0
+HBB.US,D,20220726,000000,11.7536,11.7536,11.1826,11.4878,36217.453169193,0
+HBB.US,D,20220727,000000,11.4287,11.7191,11.3008,11.6355,11140.940449527,0
+HBB.US,D,20220728,000000,11.5468,12.0588,11.5468,11.8914,8165.4854867601,0
+HBB.US,D,20220729,000000,11.8717,11.8815,11.596,11.6551,9393.6606489265,0
+HBB.US,D,20220801,000000,11.7733,11.9209,11.6256,11.7437,9550.1031427012,0
+HBB.US,D,20220802,000000,11.5764,11.5764,10.8578,10.8578,16334.018554568,0
+HBB.US,D,20220803,000000,11.0251,11.1591,10.6904,10.6904,17386.449876325,0
+HBB.US,D,20220804,000000,12.1178,12.1178,10.9661,11.0645,14951.432619325,0
+HBB.US,D,20220805,000000,11.3013,11.3013,11.0153,11.1531,9693.3394519365,0
+HBB.US,D,20220808,000000,11.0507,11.537,10.9366,11.537,17327.529976072,0
+HBB.US,D,20220809,000000,11.5666,11.5666,11.1826,11.4189,16976.042295254,0
+HBB.US,D,20220810,000000,11.5468,11.7142,11.3008,11.6551,6712.8051874236,0
+HBB.US,D,20220811,000000,11.5862,11.7634,11.409,11.7536,9718.7359606661,0
+HBB.US,D,20220812,000000,11.9111,11.9111,11.4583,11.4583,132307.68359873,0
+HBB.US,D,20220815,000000,11.5468,11.6945,11.3204,11.4977,34064.845089267,0
+HBB.US,D,20220816,000000,11.5862,12.2999,11.4456,11.7241,23451.136160968,0
+HBB.US,D,20220817,000000,11.7142,12.2148,11.6029,12.0883,7387.3364592834,0
+HBB.US,D,20220818,000000,11.9701,12.2556,11.8717,12.2556,8442.815362088,0
+HBB.US,D,20220819,000000,12.192,12.2064,11.8225,12.1867,4997.0170576478,0
+HBB.US,D,20220822,000000,12.1277,12.1966,11.7831,11.8422,5381.0122696403,0
+HBB.US,D,20220823,000000,11.9701,12.1571,11.8126,12.0292,19856.006385197,0
+HBB.US,D,20220824,000000,12.1079,12.1473,11.8126,12.0292,10242.919900846,0
+HBB.US,D,20220825,000000,11.8914,12.8856,11.8914,12.6001,86323.749032462,0
+HBB.US,D,20220826,000000,12.5707,12.8659,12.1958,12.8659,19454.741547268,0
+HBB.US,D,20220829,000000,12.6592,12.9939,12.5017,12.9447,10978.402793657,0
+HBB.US,D,20220830,000000,12.7577,12.8561,12.4426,12.5312,8226.4371077113,0
+HBB.US,D,20220831,000000,12.4171,12.4171,12.1293,12.2583,26576.349128287,0
+HBB.US,D,20220901,000000,12.2186,12.3476,12.0995,12.3476,20810.533666701,0
+HBB.US,D,20220902,000000,12.238,12.2888,12.1491,12.2583,20963.670823814,0
+HBB.US,D,20220906,000000,12.2186,12.4074,11.5337,11.6826,30728.1795524,0
+HBB.US,D,20220907,000000,11.7415,11.7415,11.2012,11.4047,25559.800499816,0
+HBB.US,D,20220908,000000,11.1863,11.8315,10.9282,11.6727,33404.049876701,0
+HBB.US,D,20220909,000000,11.633,11.7292,11.2161,11.2459,9827.980050284,0
+HBB.US,D,20220912,000000,11.3948,11.4245,11.1565,11.4245,14070.483791109,0
+HBB.US,D,20220913,000000,11.2558,11.3153,11.1764,11.2955,16300.039900927,0
+HBB.US,D,20220914,000000,11.1168,11.4344,11.0573,11.1168,17439.501247608,0
+HBB.US,D,20220915,000000,11.0176,11.3054,11.0176,11.3054,21821.037407391,0
+HBB.US,D,20220916,000000,11.4677,12.0201,11.3153,11.8216,49587.221947199,0
+HBB.US,D,20220919,000000,11.6429,11.7819,11.3253,11.7819,8490.0448881336,0
+HBB.US,D,20220920,000000,11.5536,11.8513,11.3451,11.8513,13890.144638982,0
+HBB.US,D,20220921,000000,11.762,12.1094,11.5461,12.0499,13998.952619036,0
+HBB.US,D,20220922,000000,11.8116,12.0697,11.5933,11.8017,22703.591023388,0
+HBB.US,D,20220923,000000,11.633,12.0399,11.2161,11.7819,41171.730675029,0
+HBB.US,D,20220926,000000,11.8017,11.8017,11.2756,11.4841,13494.204489339,0
+HBB.US,D,20220927,000000,11.355,11.5337,11.2955,11.4543,10322.653367013,0
+HBB.US,D,20220928,000000,11.2955,11.6131,11.2955,11.6131,10720.608479249,0
+HBB.US,D,20220929,000000,11.5536,11.5536,10.9183,11.3054,15911.152120362,0
+HBB.US,D,20220930,000000,11.5635,11.7819,11.2161,11.5833,28538.922694454,0
+HBB.US,D,20221003,000000,11.5635,11.5635,11.4146,11.4742,8800.349127548,0
+HBB.US,D,20221004,000000,11.5833,11.8315,11.4642,11.6627,10126.194514137,0
+HBB.US,D,20221005,000000,11.3153,11.6627,11.1764,11.6032,7072.518703536,0
+HBB.US,D,20221006,000000,11.762,11.762,11.355,11.7521,5373.9052371312,0
+HBB.US,D,20221007,000000,11.5536,11.5536,10.9382,11.0076,4337.206982724,0
+HBB.US,D,20221010,000000,11.0076,11.0672,10.8091,11.0176,1916.2294265136,0
+HBB.US,D,20221011,000000,10.9084,10.9084,10.7099,10.7099,3825.4064839496,0
+HBB.US,D,20221012,000000,10.6404,10.9878,10.6007,10.9183,4964.8678306304,0
+HBB.US,D,20221013,000000,10.9183,11.1962,10.8373,11.1863,5857.4962595952,0
+HBB.US,D,20221014,000000,11.2657,11.3451,11.0641,11.2459,4310.0049877104,0
+HBB.US,D,20221017,000000,11.1863,11.2062,11.0374,11.1069,5293.3067333872,0
+HBB.US,D,20221018,000000,11.1665,11.2657,10.9282,11.1962,8453.7755614488,0
+HBB.US,D,20221019,000000,10.8817,11.1367,10.8786,10.9282,5755.7406486184,0
+HBB.US,D,20221020,000000,10.8885,11.2459,10.7794,11.1665,8212.9875315136,0
+HBB.US,D,20221021,000000,11.0672,11.4146,11.0275,11.3352,4515.5311722576,0
+HBB.US,D,20221024,000000,11.2558,11.4146,11.2359,11.3749,3287.4114714584,0
+HBB.US,D,20221025,000000,11.2657,11.5833,11.0971,11.5833,6666.5037409256,0
+HBB.US,D,20221026,000000,11.5238,11.6627,11.1466,11.2359,6046.9027433936,0
+HBB.US,D,20221027,000000,11.4164,11.7322,11.3253,11.5734,4076.2693268528,0
+HBB.US,D,20221028,000000,11.7619,11.8613,11.6131,11.8613,4037.9850375744,0
+HBB.US,D,20221031,000000,11.8216,12.03,11.5337,11.6925,4685.7955114168,0
+HBB.US,D,20221101,000000,11.762,11.9942,11.5442,11.9109,4631.3915213896,0
+HBB.US,D,20221102,000000,11.7074,11.901,11.5239,11.6925,3414.3541148552,0
+HBB.US,D,20221103,000000,11.5039,11.6925,11.0771,11.384,6375.3416461504,0
+HBB.US,D,20221104,000000,11.4841,11.8811,11.4245,11.5833,6130.523691028,0
+HBB.US,D,20221107,000000,11.6032,13.5685,11.5436,13.102,28776.688280498,0
+HBB.US,D,20221108,000000,12.9035,13.2906,12.8032,13.102,4445.0074814816,0
+HBB.US,D,20221109,000000,13.3998,13.5387,12.4297,13.5387,6814.6034915552,0
+HBB.US,D,20221110,000000,13.0425,13.896,13.0425,13.8861,6922.4039903128,0
+HBB.US,D,20221111,000000,13.8861,13.896,13.4891,13.896,6089.2169578592,0
+HBB.US,D,20221114,000000,13.2707,14.0151,12.9829,13.7372,13913.316708808,0
+HBB.US,D,20221115,000000,13.6287,14.3923,13.6287,13.9953,10339.780549058,0
+HBB.US,D,20221116,000000,13.767,14.3268,13.7075,13.8067,12097.835411974,0
+HBB.US,D,20221117,000000,13.7869,13.9953,12.6355,13.638,24525.117208002,0
+HBB.US,D,20221118,000000,13.3998,14.0946,13.0027,13.1218,15874.882793678,0
+HBB.US,D,20221121,000000,13.5089,13.5089,12.6504,12.6652,28378.733168262,0
+HBB.US,D,20221122,000000,12.8141,13.4295,12.8141,13.4295,7483.5710726304,0
+HBB.US,D,20221123,000000,13.2906,13.6181,13.2806,13.6181,1809.4364090528,0
+HBB.US,D,20221125,000000,13.3849,13.5664,13.3849,13.4295,1215.0224439408,0
+HBB.US,D,20221128,000000,13.2509,14.7894,13.2509,13.9457,35928.798006482,0
+HBB.US,D,20221129,000000,14.0946,14.164,13.4654,14.035,11241.476309694,0
+HBB.US,D,20221130,000000,13.98,14.46,13.61,14.2,17986,0
+HBB.US,D,20221201,000000,14.07,14.495,14.07,14.3,9567,0
+HBB.US,D,20221202,000000,14.0688,14.29,13.87,14.07,4935,0
+HBB.US,D,20221205,000000,14.09,14.09,13.51,13.94,13368,0
+HBB.US,D,20221206,000000,13.99,14.655,13.55,14.3,11890,0
+HBB.US,D,20221207,000000,14.17,14.93,13.91,14.43,21906,0
+HBB.US,D,20221208,000000,14.54,14.9,14.44,14.64,14434,0
+HBB.US,D,20221209,000000,14.77,14.77,14.1,14.42,13451,0
+HBB.US,D,20221212,000000,14.26,14.55,14.2208,14.52,6858,0
+HBB.US,D,20221213,000000,14.69,14.8543,14.05,14.05,20368,0
+HBB.US,D,20221214,000000,14.24,14.55,13.65,13.65,7880,0
+HBB.US,D,20221215,000000,13.8,14.49,13.69,14.01,9883,0
+HBB.US,D,20221216,000000,13.99,14.35,13.45,13.45,15732,0
+HBB.US,D,20221219,000000,13.96,14.15,13.715,14.06,9963,0
+HBB.US,D,20221220,000000,14.15,14.48,14.03,14.22,6891,0
+HBB.US,D,20221221,000000,14.5,14.5,14.27,14.27,9809,0
+HBB.US,D,20221222,000000,14.3442,14.4483,13.94,13.94,4116,0
+HBB.US,D,20221223,000000,13.9344,14.1317,13.91,13.93,4440,0
+HBB.US,D,20221227,000000,13.9,13.99,13.54,13.8,30840,0
+HBB.US,D,20221228,000000,13.95,14,13.47,13.63,16133,0
+HBB.US,D,20221229,000000,13.83,13.9899,13.61,13.76,12947,0
+HBB.US,D,20221230,000000,13.86,13.86,12.39,12.39,25193,0
+HBB.US,D,20230103,000000,12.55,12.7976,11.71,12.12,23679,0
+HBB.US,D,20230104,000000,12.34,12.34,12,12,7861,0
+HBB.US,D,20230105,000000,12.04,12.16,12,12,9589,0
+HBB.US,D,20230106,000000,11.995,12.23,11.995,12.12,4140,0
+HBB.US,D,20230109,000000,12,12.86,12,12.3,31606,0
+HBB.US,D,20230110,000000,12.515,13.26,12.51,12.82,49243,0
+HBB.US,D,20230111,000000,12.925,13.55,12.7947,13,27257,0
+HBB.US,D,20230112,000000,13.28,13.5,13.0005,13.35,12308,0
+HBB.US,D,20230113,000000,13.23,13.295,13.055,13.165,3286,0
+HBB.US,D,20230117,000000,13.15,13.39,12.84,13.1,9664,0
+HBB.US,D,20230118,000000,13.05,13.06,12.5,12.7,17006,0
+HBB.US,D,20230119,000000,12.55,12.57,12.07,12.57,23114,0
+HBB.US,D,20230120,000000,12.42,12.54,12.25,12.5,17086,0
+HBB.US,D,20230123,000000,12.39,13.14,12.36,12.91,22330,0
+HBB.US,D,20230124,000000,12.75,12.965,12.63,12.78,18484,0
+HBB.US,D,20230125,000000,12.63,13.12,12.4101,13.12,10090,0
+HBB.US,D,20230126,000000,12.93,13.1799,12.63,12.8,9045,0
+HBB.US,D,20230127,000000,12.73,13.48,12.4272,12.55,16284,0
+HBB.US,D,20230130,000000,12.48,13.095,12.48,12.57,34831,0
+HBB.US,D,20230131,000000,12.72,13,12.69,12.95,6584,0
+HBB.US,D,20230201,000000,13.24,13.3,12.71,12.9,12958,0
+HBB.US,D,20230202,000000,13.07,13.07,12.6,12.85,25932,0
+HBB.US,D,20230203,000000,12.92,13.2,12.685,12.7,23305,0
+HBB.US,D,20230206,000000,12.68,12.99,12.46,12.66,6794,0
+HBB.US,D,20230207,000000,12.9,12.9,12.62,12.62,8897,0
+HBB.US,D,20230208,000000,12.75,12.8,12.65,12.65,6422,0
+HBB.US,D,20230209,000000,12.71,12.71,12.4,12.6,5456,0
+HBB.US,D,20230210,000000,12.6,12.6,12.3,12.45,11597,0
+HBB.US,D,20230213,000000,12.62,12.75,12.26,12.75,10671,0
+HBB.US,D,20230214,000000,12.41,13.1,12.41,13,17392,0
+HBB.US,D,20230215,000000,13.08,13.08,12.9301,12.97,6883,0
+HBB.US,D,20230216,000000,13.21,13.21,13.1012,13.17,3028,0
+HBB.US,D,20230217,000000,12.94,13.3,12.73,13.22,8137,0
+HBB.US,D,20230221,000000,13.02,13.02,12.71,12.71,16815,0
+HBB.US,D,20230222,000000,13.0275,13.2,12.78,12.78,3161,0
+HBB.US,D,20230223,000000,13.13,13.13,13.13,13.13,1728,0
+HBB.US,D,20230224,000000,12.5501,13,12.5501,13,5130,0
+HBB.US,D,20230227,000000,13.16,13.16,12.803,13.1,5031,0
+HBB.US,D,20230228,000000,13.1721,13.24,12.82,13,2564,0
+HBB.US,D,20230301,000000,13.015,13.25,12.8251,12.95,2916,0
+HBB.US,D,20230302,000000,13.0731,13.43,12.96,13.03,4804,0
+HBB.US,D,20230303,000000,13.2493,13.27,12.89,12.89,7845,0
+HBB.US,D,20230306,000000,13.2,13.54,12.75,12.75,3815,0
+HBB.US,D,20230307,000000,12.786,12.96,12.29,12.58,8106,0
+HBB.US,D,20230308,000000,12.3,12.5,12.2999,12.5,4598,0
+HBB.US,D,20230309,000000,12.448,12.57,12.405,12.48,2754,0
+HBB.US,D,20230310,000000,11.94,12.12,11.07,11.5,8348,0
+HBB.US,D,20230313,000000,11.22,11.4499,9.89,10.27,27492,0
+HBB.US,D,20230314,000000,10.5105,10.78,10.22,10.22,12934,0
+HBB.US,D,20230315,000000,10.32,10.79,10.04,10.72,12976,0
+HBB.US,D,20230316,000000,10.75,10.79,10.33,10.47,21456,0
+HBB.US,D,20230317,000000,10.46,10.76,10.46,10.76,12026,0
+HBB.US,D,20230320,000000,10.55,10.55,10.14,10.35,18459,0
+HBB.US,D,20230321,000000,10.98,10.98,10.0767,10.28,17113,0
+HBB.US,D,20230322,000000,10.36,10.36,9.93,10.13,4154,0
+HBB.US,D,20230323,000000,10.01,10.27,9.55,9.71,8494,0
+HBB.US,D,20230324,000000,9.7,9.89,9.68,9.89,2962,0
+HBB.US,D,20230327,000000,9.97,10.1345,9.64,9.64,8574,0
+HBB.US,D,20230328,000000,9.88,9.88,9.5001,9.8,5786,0
+HBB.US,D,20230329,000000,9.8201,9.9804,9.8201,9.9,1510,0
+HBB.US,D,20230330,000000,10.11,10.1853,9.81,9.81,4686,0
+HBB.US,D,20230331,000000,10.1097,10.38,9.95,10.24,4888,0
+HBB.US,D,20230403,000000,10.37,10.37,10,10.15,1929,0
+HBB.US,D,20230404,000000,10.33,10.33,10.0241,10.09,3442,0
+HBB.US,D,20230405,000000,10.32,10.33,10.09,10.12,3533,0
+HBB.US,D,20230406,000000,10.121,10.38,10.09,10.28,4312,0
+HBB.US,D,20230410,000000,10.38,10.38,10.04,10.04,3829,0
+HBB.US,D,20230411,000000,10.3,10.44,10.2,10.33,9593,0
+HBB.US,D,20230412,000000,10.29,10.38,10.18,10.18,4348,0
+HBB.US,D,20230413,000000,10.082,10.41,10.082,10.28,5865,0
+HBB.US,D,20230414,000000,10.39,10.39,10.08,10.08,1971,0
+HBB.US,D,20230417,000000,10,10.155,9.57,9.57,10991,0
+HBB.US,D,20230418,000000,9.7,9.8512,9.58,9.58,3518,0
+HBB.US,D,20230419,000000,9.69,9.7754,9.53,9.68,5314,0
+HBB.US,D,20230420,000000,9.86,9.86,9.5,9.5,6561,0
+HBB.US,D,20230421,000000,9.5,9.89,9.5,9.73,27862,0
+HBB.US,D,20230424,000000,9.6324,10.03,9.6324,9.64,7380,0
+HBB.US,D,20230425,000000,9.9235,9.9235,9.5,9.52,7278,0
+HBB.US,D,20230426,000000,9.78,9.88,9.5,9.5,3504,0
+HBB.US,D,20230427,000000,9.83,9.89,9.53,9.53,51729,0
+HBB.US,D,20230428,000000,9.5,10.5,9.5,10.01,208375,0
+HBB.US,D,20230501,000000,10.01,10.01,9.6345,9.69,8424,0
+HBB.US,D,20230502,000000,9.78,10.135,9.6071,9.7,16556,0
+HBB.US,D,20230503,000000,9.79,10.025,9.67,9.67,4802,0
+HBB.US,D,20230504,000000,9.5,10.35,9.5,9.99,13983,0
+HBB.US,D,20230505,000000,10,10.25,9.89,9.98,20574,0
+HBB.US,D,20230508,000000,10.25,10.35,10.1,10.2,20791,0
+HBB.US,D,20230509,000000,10.35,10.435,10.18,10.27,14623,0
+HBB.US,D,20230510,000000,10.29,10.5,10.29,10.44,15084,0
+HBB.US,D,20230511,000000,10.59,10.6,10.235,10.6,13101,0
+HBB.US,D,20230512,000000,10.68,10.96,10.49,10.63,11896,0
+HBB.US,D,20230515,000000,10.63,11.005,10.5,10.5,6134,0
+HBB.US,D,20230516,000000,10.28,10.395,10.01,10.01,7157,0
+HBB.US,D,20230517,000000,10.16,10.3035,10.02,10.21,5958,0
+HBB.US,D,20230518,000000,10.11,11.14,10.11,10.4,26090,0
+HBB.US,D,20230519,000000,10.53,10.81,9.93,9.99,36050,0
+HBB.US,D,20230522,000000,9.96,10.07,9.87,9.87,3833,0
+HBB.US,D,20230523,000000,9.74,10.355,9.66,9.66,28905,0
+HBB.US,D,20230524,000000,9.734,9.734,9.52,9.52,11979,0
+HBB.US,D,20230525,000000,9.53,9.5946,9.25,9.48,11757,0
+HBB.US,D,20230526,000000,9.42,9.72,9.39,9.6,6736,0
+HBB.US,D,20230530,000000,9.61,10,9.2313,9.49,32594,0
+HBB.US,D,20230531,000000,9.36,9.64,9.31,9.31,11092,0
+HBB.US,D,20230601,000000,9.49,9.91,9.289,9.45,10749,0
+HBB.US,D,20230602,000000,9.63,9.7187,9.44,9.44,7363,0
+HBB.US,D,20230605,000000,9.59,9.6929,9.4601,9.55,5428,0
+HBB.US,D,20230606,000000,9.63,10.25,9.475,10.25,9060,0
+HBB.US,D,20230607,000000,10.27,11.16,10.2,10.71,22892,0
+HBB.US,D,20230608,000000,10.95,10.95,10.47,10.5,13132,0
+HBB.US,D,20230609,000000,10.56,10.5665,10.3347,10.38,4103,0
+HBB.US,D,20230612,000000,10.3,10.4679,9.9265,10.02,5718,0
+HBB.US,D,20230613,000000,10.1479,10.31,9.45,9.83,27274,0
+HBB.US,D,20230614,000000,9.85,10.17,9.52,9.52,9775,0
+HBB.US,D,20230615,000000,10.05,10.1,9.54,9.68,6202,0
+HBB.US,D,20230616,000000,9.695,9.89,9.21,9.21,23973,0
+HBB.US,D,20230620,000000,9.63,10.15,9.54,9.82,14418,0
+HBB.US,D,20230621,000000,10.08,10.59,9.97,10.3,18607,0
+HBB.US,D,20230622,000000,10.2577,10.415,10.05,10.21,1866,0
+HBB.US,D,20230623,000000,10.22,10.33,10.03,10.33,12021,0
+HBB.US,D,20230626,000000,10.2,10.58,10.06,10.58,61410,0
+HBB.US,D,20230627,000000,10.63,10.64,10.35,10.55,28512,0
+HBB.US,D,20230628,000000,10.3167,10.82,10.07,10.27,29066,0
+HBB.US,D,20230629,000000,10.06,10.06,9.91,10.02,1732,0
+HBB.US,D,20230630,000000,10.1,10.1,9.59,9.66,9066,0
+HBB.US,D,20230703,000000,9.56,10.02,9.56,9.91,9657,0
+HBB.US,D,20230705,000000,10.21,10.21,9.51,9.54,21216,0
+HBB.US,D,20230706,000000,9.53,9.76,9.39,9.55,7442,0
+HBB.US,D,20230707,000000,9.58,9.75,9.55,9.55,16440,0
+HBB.US,D,20230710,000000,9.62,9.7,9.52,9.54,5581,0
+HBB.US,D,20230711,000000,9.65,10.0689,9.51,9.88,14543,0
+HBB.US,D,20230712,000000,10.0153,10.2,9.8915,10.2,4587,0
+HBB.US,D,20230713,000000,10.05,10.19,9.88,10.1,5201,0
+HBB.US,D,20230714,000000,9.8501,10.21,9.85,9.85,7362,0
+HBB.US,D,20230717,000000,9.92,10.13,9.9,10,8402,0
+HBB.US,D,20230718,000000,9.9807,10.25,9.9807,10.25,3784,0
+HBB.US,D,20230719,000000,10.25,10.44,10.25,10.38,3752,0
+HBB.US,D,20230720,000000,10.22,10.2625,10.02,10.14,8738,0
+HBB.US,D,20230721,000000,10.07,10.07,9.91,9.91,5644,0
+HBB.US,D,20230724,000000,10.02,10.04,9.83,9.92,4061,0
+HBB.US,D,20230725,000000,10,10.04,9.78,9.78,3416,0
+HBB.US,D,20230726,000000,9.76,10.0059,9.701,9.91,10653,0
+HBB.US,D,20230727,000000,9.7,9.97,9.695,9.8,1537,0
+HBB.US,D,20230728,000000,10,10,9.67,9.855,3614,0
+HBB.US,D,20230731,000000,9.93,10.1,9.82,9.85,9017,0
+HBB.US,D,20230801,000000,10.09,10.09,9.66,9.66,8237,0
+HBB.US,D,20230802,000000,9.82,9.9536,9.5,9.5,19816,0
+HBB.US,D,20230803,000000,9.49,10.1,9.49,9.76,17165,0
+HBB.US,D,20230804,000000,9.88,10.29,9.88,10.29,89829,0
+HBB.US,D,20230807,000000,10.348,10.65,10,10.25,19143,0
+HBB.US,D,20230808,000000,10.38,11,10.3,10.8,18499,0
+HBB.US,D,20230809,000000,10.75,11.225,10.75,11.04,25055,0
+HBB.US,D,20230810,000000,11.25,11.38,10.515,10.77,18485,0
+HBB.US,D,20230811,000000,10.26,10.82,10.26,10.7,8203,0
+HBB.US,D,20230814,000000,10.81,10.9399,10.494,10.66,13305,0
+HBB.US,D,20230815,000000,10.8699,10.9,10.63,10.73,8074,0
+HBB.US,D,20230816,000000,10.8763,11.27,10.8763,11.27,3958,0
+HBB.US,D,20230817,000000,11.16,11.35,10.67,11.35,4491,0
+HBB.US,D,20230818,000000,11.23,11.23,10.83,10.83,5044,0
+HBB.US,D,20230821,000000,10.74,10.88,10.55,10.55,6551,0
+HBB.US,D,20230822,000000,10.91,11.25,10.5003,10.98,18888,0
+HBB.US,D,20230823,000000,10.86,10.99,10.67,10.67,8249,0
+HBB.US,D,20230824,000000,10.78,11.39,10.5,11.29,9885,0
+HBB.US,D,20230825,000000,11.19,11.2,10.78,10.9,28760,0
+HBB.US,D,20230828,000000,10.8,11.3492,10.8,11.13,9331,0
+HBB.US,D,20230829,000000,11.02,11.79,11,11.42,12700,0
+HBB.US,D,20230830,000000,11.31,11.65,11.19,11.44,12252,0
+HBB.US,D,20230831,000000,11.46,12.01,11.32,11.73,33020,0
+HBB.US,D,20230901,000000,11.69,12,11.5,11.85,102261,0
+HBB.US,D,20230905,000000,11.99,12.345,11.925,12.345,44856,0
+HBB.US,D,20230906,000000,12.01,12.09,11.59,11.86,32837,0
+HBB.US,D,20230907,000000,11.9,12.57,11.72,12.57,12739,0
+HBB.US,D,20230908,000000,12.43,12.75,12.11,12.24,12437,0
+HBB.US,D,20230911,000000,12.32,13,12.32,12.83,18311,0
+HBB.US,D,20230912,000000,12.7564,13.38,12.5699,13.2,19618,0
+HBB.US,D,20230913,000000,13.26,13.37,13.155,13.35,16066,0
+HBB.US,D,20230914,000000,13.25,13.46,12.9301,13.46,13641,0
+HBB.US,D,20230915,000000,13.38,13.38,12.6,12.75,57009,0
+HBB.US,D,20230918,000000,12.98,12.98,12.56,12.72,10177,0
+HBB.US,D,20230919,000000,12.61,12.75,12.48,12.75,10670,0
+HBB.US,D,20230920,000000,12.75,12.89,12.5,12.75,7460,0
+HBB.US,D,20230921,000000,12.42,13.0775,12.3701,12.89,21560,0
+HBB.US,D,20230922,000000,12.74,12.99,12.39,12.75,21668,0
+HBB.US,D,20230925,000000,12.63,12.63,12.41,12.52,15599,0
+HBB.US,D,20230926,000000,12.5,12.6,12.14,12.5,32764,0
+HBB.US,D,20230927,000000,12.25,12.5,12.25,12.35,9413,0
+HBB.US,D,20230928,000000,12.095,12.63,12.095,12.51,9340,0
+HBB.US,D,20230929,000000,12.09,12.55,12.09,12.41,13946,0
+HBB.US,D,20231002,000000,12.3807,12.65,12.2,12.65,5640,0
+HBB.US,D,20231003,000000,12.6,12.61,12,12.28,12367,0
+HBB.US,D,20231004,000000,12.1,12.2,11.66,12.1,19571,0
+HBB.US,D,20231005,000000,12.01,12.2133,11.5101,11.89,12627,0
+HBB.US,D,20231006,000000,11.84,12.46,11.83,12.46,3789,0
+HBB.US,D,20231009,000000,12.46,12.46,11.82,12.13,8326,0
+HBB.US,D,20231010,000000,12.15,12.4,11.88,12.12,11032,0
+HBB.US,D,20231011,000000,12.34,12.34,12.1,12.22,8141,0
+HBB.US,D,20231012,000000,12.02,12.02,11.66,12.01,10026,0
+HBB.US,D,20231013,000000,11.755,11.93,11.51,11.76,8750,0
+HBB.US,D,20231016,000000,11.76,12.1,10.88,11.85,42115,0
+HBB.US,D,20231017,000000,11.78,12,11.65,11.75,19531,0
+HBB.US,D,20231018,000000,11.57,11.87,11.36,11.66,35766,0
+HBB.US,D,20231019,000000,12.1577,12.1577,11.49,11.9,8375,0
+HBB.US,D,20231020,000000,11.72,12.57,11.69,12.57,8602,0
+HBB.US,D,20231023,000000,12.61,12.68,12.23,12.38,12424,0
+HBB.US,D,20231024,000000,12.52,12.54,11.82,11.95,12771,0
+HBB.US,D,20231025,000000,12.07,12.45,12.04,12.04,6856,0
+HBB.US,D,20231026,000000,12.06,12.29,11.865,12.29,11986,0
+HBB.US,D,20231027,000000,12.3,12.69,12.3,12.69,10395,0
+HBB.US,D,20231030,000000,12.69,12.69,12.215,12.58,13574,0
+HBB.US,D,20231031,000000,12.35,12.38,11.8461,12.32,15217,0
+HBB.US,D,20231101,000000,12.3,12.3,12.035,12.16,11718,0
+HBB.US,D,20231102,000000,12.32,13,11.95,12.68,45959,0
+HBB.US,D,20231103,000000,12.68,12.69,12.25,12.61,24260,0
+HBB.US,D,20231106,000000,12.87,13.28,12.66,13,68419,0
+HBB.US,D,20231107,000000,13,13.5,12.61,12.89,39223,0
+HBB.US,D,20231108,000000,12.9,13,12.5814,12.84,27124,0
+HBB.US,D,20231109,000000,13,13,12.77,12.98,23701,0
+HBB.US,D,20231110,000000,13,13.25,12.61,12.73,54288,0
+HBB.US,D,20231113,000000,12.95,14.1,12.95,13.99,73396,0
+HBB.US,D,20231114,000000,14.08,14.09,13.75,13.9,37822,0
+HBB.US,D,20231115,000000,14.04,14.3818,13.55,13.68,34434,0
+HBB.US,D,20231116,000000,13.72,14.05,13.685,13.83,31257,0
+HBB.US,D,20231117,000000,13.96,13.99,13.705,13.85,21415,0
+HBB.US,D,20231120,000000,14.13,14.13,13.85,13.94,56536,0
+HBB.US,D,20231121,000000,14,14.04,13.9,13.98,47000,0
+HBB.US,D,20231122,000000,14.1,14.22,13.95,14.1,48608,0
+HBB.US,D,20231124,000000,14.22,14.5,13.92,14.5,25709,0
+HBB.US,D,20231127,000000,14.5,14.94,14.4,14.85,72778,0
+HBB.US,D,20231128,000000,14.97,15.665,14.74,15.5,114422,0
+HBB.US,D,20231129,000000,15.5,15.8784,15.06,15.33,114918,0
+HBB.US,D,20231130,000000,15.08,15.65,14.66,15.43,48349,0
+HBB.US,D,20231201,000000,15.47,16.14,15.43,16.09,46100,0
+HBB.US,D,20231204,000000,16.27,16.785,16.1,16.18,75919,0
+HBB.US,D,20231205,000000,16.12,16.12,15.2822,15.6,37576,0
+HBB.US,D,20231206,000000,15.645,15.85,15.54,15.59,36432,0
+HBB.US,D,20231207,000000,15.6362,15.95,15.6,15.82,33621,0
+HBB.US,D,20231208,000000,15.82,15.89,15.33,15.55,25186,0
+HBB.US,D,20231211,000000,15.55,15.84,15.4,15.6,62536,0
+HBB.US,D,20231212,000000,15.53,16.23,15.53,15.6,34563,0
+HBB.US,D,20231213,000000,15.5083,15.82,15.5083,15.6,63436,0
+HBB.US,D,20231214,000000,15.7,16.475,15.7,16.27,35059,0
+HBB.US,D,20231215,000000,16.11,16.53,16.11,16.53,27159,0
+HBB.US,D,20231218,000000,16.53,16.67,16.41,16.41,29069,0
+HBB.US,D,20231219,000000,16.46,17.28,16.46,17.28,38091,0
+HBB.US,D,20231220,000000,17.25,17.25,16.035,16.31,34931,0
+HBB.US,D,20231221,000000,16.84,16.925,16.41,16.86,23457,0
+HBB.US,D,20231222,000000,16.84,17.0644,16.66,16.83,17286,0
+HBB.US,D,20231226,000000,16.83,16.96,16.69,16.78,18044,0
+HBB.US,D,20231227,000000,16.6,17.53,16.6,17.53,37434,0
+HBB.US,D,20231228,000000,17.46,17.81,17.1,17.34,15527,0
+HBB.US,D,20231229,000000,17.55,17.72,17.41,17.49,19178,0
+HBB.US,D,20240102,000000,17.54,17.72,17.34,17.57,26818,0
+HBB.US,D,20240103,000000,17.6,18.1275,17.39,17.58,21027,0
+HBB.US,D,20240104,000000,17.775,17.81,17.22,17.58,31495,0
+HBB.US,D,20240105,000000,17.73,18.68,17.675,18.15,55751,0
+HBB.US,D,20240108,000000,18.47,18.61,17.7,18.24,35684,0
+HBB.US,D,20240109,000000,18.3,18.305,17.675,17.76,33870,0
+HBB.US,D,20240110,000000,17.94,19.71,17.94,19.49,124499,0
+HBB.US,D,20240111,000000,19.88,19.99,18.58,18.8,51968,0
+HBB.US,D,20240112,000000,19.29,19.29,18.56,18.83,38854,0
+HBB.US,D,20240116,000000,18.57,18.79,17.86,18.14,24519,0
+HBB.US,D,20240117,000000,17.81,19.35,17.81,19.35,55077,0
+HBB.US,D,20240118,000000,19.72,19.72,18.57,18.77,35555,0
+HBB.US,D,20240119,000000,19.14,19.29,19.0001,19.24,32228,0
+HBB.US,D,20240122,000000,19.19,19.7607,18.95,18.95,35431,0
+HBB.US,D,20240123,000000,18.88,19.19,18.4401,18.67,23763,0
+HBB.US,D,20240124,000000,18.975,18.975,18.13,18.46,29352,0
+HBB.US,D,20240125,000000,18.84,19.02,18.6907,18.81,13011,0
+HBB.US,D,20240126,000000,18.86,18.86,18.34,18.62,22422,0
+HBB.US,D,20240129,000000,18.37,19.26,18.21,18.89,46876,0
+HBB.US,D,20240130,000000,18.9,19.12,18.48,19.08,26279,0
+HBB.US,D,20240131,000000,19.27,19.27,18.44,18.44,12796,0
+HBB.US,D,20240201,000000,18.44,18.44,16.8,17.39,44235,0
+HBB.US,D,20240202,000000,17.39,18.61,17.201,18.3,48880,0
+HBB.US,D,20240205,000000,18.31,18.405,17.81,18.3,34229,0
+HBB.US,D,20240206,000000,18.2,19.24,18.2,18.98,42284,0
+HBB.US,D,20240207,000000,18.76,19.12,18.69,18.69,19363,0
+HBB.US,D,20240208,000000,18.52,18.9,18.19,18.27,17269,0
+HBB.US,D,20240209,000000,18.11,18.565,17.64,18.4,28035,0
+HBB.US,D,20240212,000000,18.44,19,18.08,18.09,49819,0
+HBB.US,D,20240213,000000,18.37,18.63,18.13,18.63,38047,0
+HBB.US,D,20240214,000000,18.86,19.535,18.695,18.9,75978,0
+HBB.US,D,20240215,000000,19.07,19.48,18.6076,19.32,54172,0
+HBB.US,D,20240216,000000,18.7001,19.88,18.7001,19.63,39245,0
+HBB.US,D,20240220,000000,19.7,20.24,19.1975,19.99,50625,0
+HBB.US,D,20240221,000000,20.05,20.05,18.245,18.48,28894,0
+HBB.US,D,20240222,000000,18.67,18.67,18.16,18.17,17724,0
+HBB.US,D,20240223,000000,18.665,18.67,17.9134,18.28,14592,0
+HBB.US,D,20240226,000000,18.04,19,18.04,19,22085,0
+HBB.US,D,20240227,000000,18.87,19.62,18.87,19.38,25253,0
+HBB.US,D,20240228,000000,19.17,19.33,18.52,18.7,15927,0
+HBB.US,D,20240229,000000,18.7,19.2601,17.64,17.64,14037,0
+HBB.US,D,20240301,000000,17.47,18.18,17.47,18.05,39161,0
+HBB.US,D,20240304,000000,18.02,18.28,17.54,18.03,41003,0
+HBB.US,D,20240305,000000,18.19,18.5,17.95,18.21,22001,0
+HBB.US,D,20240306,000000,18.2,18.885,17.975,18.43,55772,0
+HBB.US,D,20240307,000000,20.12,20.12,17.82,19.63,48201,0
+HBB.US,D,20240308,000000,19.42,20.485,19.2206,19.97,71907,0
+HBB.US,D,20240311,000000,20.34,20.98,20.02,20.82,109084,0
+HBB.US,D,20240312,000000,20.83,21,20.3352,20.78,90734,0
+HBB.US,D,20240313,000000,20.85,21.46,20.57,21.46,61135,0
+HBB.US,D,20240314,000000,21.21,21.7084,19.79,20.98,81952,0
+HBB.US,D,20240315,000000,21.02,21.85,20.86,21,60185,0
+HBB.US,D,20240318,000000,21,22.0476,21,21.31,45556,0
+HBB.US,D,20240319,000000,21.21,21.525,20.79,21.26,68632,0
+HBB.US,D,20240320,000000,21.1,21.48,20.672,21.25,62394,0
+HBB.US,D,20240321,000000,21.15,21.29,20.86,21.21,75085,0
+HBB.US,D,20240322,000000,21.38,21.635,21.18,21.59,55728,0
+HBB.US,D,20240325,000000,21.84,24.65,21.8,24.65,98843,0
+HBB.US,D,20240326,000000,24.65,24.65,23.11,23.13,46018,0
+HBB.US,D,20240327,000000,23.15,24.58,22.77,24.58,57452,0
+HBB.US,D,20240328,000000,24.25,24.5599,23.72,24.36,23295,0
+HBB.US,D,20240401,000000,24.42,25,24.24,24.8,58312,0
+HBB.US,D,20240402,000000,24.7,24.82,24.075,24.42,38909,0
+HBB.US,D,20240403,000000,24.65,25.24,24.2901,24.8,81244,0
+HBB.US,D,20240404,000000,25.09,25.1,23.16,23.17,43696,0
+HBB.US,D,20240405,000000,23.42,24.82,23.335,24.82,35582,0
+HBB.US,D,20240408,000000,25,25.09,24.47,24.53,29529,0
+HBB.US,D,20240409,000000,24.76,24.76,23.52,23.58,34937,0
+HBB.US,D,20240410,000000,23.5,23.7599,23.3175,23.6,42935,0
+HBB.US,D,20240411,000000,23.6,24.165,23.36,23.87,34894,0
+HBB.US,D,20240412,000000,23.6,24.21,22.64,23.11,25065,0
+HBB.US,D,20240415,000000,22.86,22.94,22.32,22.87,55723,0
+HBB.US,D,20240416,000000,23,23.76,22.85,23.6,80434,0
+HBB.US,D,20240417,000000,23.8,24,22.01,22.16,29107,0
+HBB.US,D,20240418,000000,22.41,22.41,20.99,21.29,45684,0
+HBB.US,D,20240419,000000,21.12,21.78,20.9314,21.11,59625,0
+HBB.US,D,20240422,000000,21.15,22.18,20.905,22.17,57977,0
+HBB.US,D,20240423,000000,22.14,23.07,22.05,22.78,53651,0
+HBB.US,D,20240424,000000,22.8,22.92,21.69,21.84,28586,0
+HBB.US,D,20240425,000000,21.5,21.55,20.76,21.21,43181,0
+HBB.US,D,20240426,000000,21.31,21.635,21.16,21.54,38667,0
+HBB.US,D,20240429,000000,22.03,22.815,21.65,21.7,50814,0
+HBB.US,D,20240430,000000,21.45,21.45,20.105,20.34,38211,0
+HBB.US,D,20240501,000000,20.44,20.68,19.84,20.16,22940,0
+HBB.US,D,20240502,000000,20.19,21.19,19.89,20.99,40467,0
+HBB.US,D,20240503,000000,21.51,23.45,21.3634,23.35,45700,0
+HBB.US,D,20240506,000000,23.82,24.33,23.27,23.52,53136,0
+HBB.US,D,20240507,000000,23.42,24.07,23,23.43,47128,0
+HBB.US,D,20240508,000000,24.01,24.2859,23.29,23.95,62014,0
+HBB.US,D,20240509,000000,23.95,24.9,21.7,21.7,69468,0
+HBB.US,D,20240510,000000,21.7,21.71,20.34,20.45,46957,0
+HBB.US,D,20240513,000000,20.18,20.19,17.796,18.11,114514,0
+HBB.US,D,20240514,000000,17.7,18.5702,17.66,18.23,90814,0
+HBB.US,D,20240515,000000,18.23,18.92,18.16,18.92,77663,0
+HBB.US,D,20240516,000000,18.6,18.915,17.96,18.52,86267,0
+HBB.US,D,20240517,000000,18.24,18.35,17.9,18.18,49926,0
+HBB.US,D,20240520,000000,18.18,18.4097,17.85,18.01,77339,0
+HBB.US,D,20240521,000000,17.86,19.275,17.7603,19.03,43786,0
+HBB.US,D,20240522,000000,18.65,19.19,18.535,18.96,44831,0
+HBB.US,D,20240523,000000,19.03,19.075,18.2,18.36,44074,0
+HBB.US,D,20240524,000000,18.55,18.82,18.26,18.64,45631,0
+HBB.US,D,20240528,000000,18.42,18.78,18.03,18.09,53966,0
+HBB.US,D,20240529,000000,18.09,18.68,17.995,18.44,35475,0
+HBB.US,D,20240530,000000,18.41,19.29,18.41,18.73,53100,0
+HBB.US,D,20240531,000000,18.77,19.31,18.38,19.15,36772,0
+HBB.US,D,20240603,000000,18.91,19.6,18.7106,19.06,31410,0
+HBB.US,D,20240604,000000,19.03,19.24,18.72,18.97,25668,0
+HBB.US,D,20240605,000000,18.81,19.61,17.99,19.12,31783,0
+HBB.US,D,20240606,000000,19.04,19.12,18.68,18.83,24623,0
+HBB.US,D,20240607,000000,18.82,19.03,18.65,18.75,21592,0
+HBB.US,D,20240610,000000,18.51,19.255,18.215,18.79,38593,0
+HBB.US,D,20240611,000000,18.5,19.02,18.38,18.74,46819,0
+HBB.US,D,20240612,000000,19.09,19.9799,19.01,19.4,27631,0
+HBB.US,D,20240613,000000,19.36,19.65,19.12,19.35,25558,0
+HBB.US,D,20240614,000000,19.54,19.54,18.39,18.54,30546,0
+HBB.US,D,20240617,000000,18.17,18.29,17.72,18.08,63805,0
+HBB.US,D,20240618,000000,17.86,18.28,17.54,17.6,27347,0
+HBB.US,D,20240620,000000,17.65,17.65,17,17.18,30060,0
+HBB.US,D,20240621,000000,17.09,17.3399,16.89,17.06,40868,0
+HBB.US,D,20240624,000000,16.94,17.115,15.64,15.65,81269,0
+HBB.US,D,20240625,000000,15.91,16.08,15.41,15.5,68497,0
+HBB.US,D,20240626,000000,15.15,15.74,14.34,15.57,112478,0
+HBB.US,D,20240627,000000,15.93,16.72,15.76,16.72,104269,0
+HBB.US,D,20240628,000000,16.55,17.84,16.55,17.19,1220268,0
+HBB.US,D,20240701,000000,17.34,17.535,16.72,17.02,82268,0
+HBB.US,D,20240702,000000,16.86,17.09,16.49,16.57,49869,0
+HBB.US,D,20240703,000000,16.65,16.97,16.595,16.91,28046,0
+HBB.US,D,20240705,000000,16.69,16.9895,16.21,16.52,79866,0
+HBB.US,D,20240708,000000,16.92,17.22,16.62,17.02,47045,0
+HBB.US,D,20240709,000000,16.91,17.24,16.91,17.17,30507,0
+HBB.US,D,20240710,000000,17.17,17.17,16.44,16.46,28790,0
+HBB.US,D,20240711,000000,16.73,17.95,16.73,17.83,38072,0
+HBB.US,D,20240712,000000,18,18.2953,17.89,18.23,39359,0
+HBB.US,D,20240715,000000,18.25,19.07,18.114,18.8,45664,0
+HBB.US,D,20240716,000000,19.17,19.95,18.889,19.9,39246,0
+HBB.US,D,20240717,000000,20.01,20.08,19.176,19.56,37763,0
+HBB.US,D,20240718,000000,19.9,20,19.56,19.76,27577,0
+HBB.US,D,20240719,000000,19.79,19.92,19.29,19.4,24710,0
+HBB.US,D,20240722,000000,19.47,20.16,19.47,20.08,49955,0
+HBB.US,D,20240723,000000,20.03,20.225,19.692,19.89,52516,0
+HBB.US,D,20240724,000000,19.73,19.89,19.07,19.83,85843,0
+HBB.US,D,20240725,000000,19.76,20.19,19.685,19.86,48872,0
+HBB.US,D,20240726,000000,20.35,20.35,19.65,20.17,33750,0
+HBB.US,D,20240729,000000,20.23,20.23,19.28,19.38,32844,0
+HBB.US,D,20240730,000000,19.18,19.525,19.105,19.4,22551,0
+HBB.US,D,20240731,000000,19.23,20.055,19.23,19.53,36330,0
+HBB.US,D,20240801,000000,20,20.7499,19.435,19.77,95471,0
+HBB.US,D,20240802,000000,18.92,20,18.92,19.19,43711,0
+HBB.US,D,20240805,000000,19.53,24.97,19.21,24.64,221271,0
+HBB.US,D,20240806,000000,24.64,27.0976,24.64,26.42,238689,0
+HBB.US,D,20240807,000000,26.77,26.9999,24.42,24.71,102031,0
+HBB.US,D,20240808,000000,25.01,25.41,24.28,25.18,63764,0
+HBB.US,D,20240809,000000,25.01,25.1402,23.82,24.05,58347,0
+HBB.US,D,20240812,000000,24.53,25.5,24.34,25.32,46559,0
+HBB.US,D,20240813,000000,25.23,26.43,25.23,26.43,27156,0
+HBB.US,D,20240814,000000,26.45,27.4741,25.99,26.14,37909,0
+HBB.US,D,20240815,000000,26.69,27.71,26.0901,27.59,28357,0
+HBB.US,D,20240816,000000,27.55,29.14,27.23,27.33,65039,0
+HBB.US,D,20240819,000000,27.14,27.63,26.56,27.01,33316,0
+HBB.US,D,20240820,000000,26.73,27.02,26.45,26.5,20690,0
+HBB.US,D,20240821,000000,26.49,27,26.2601,27,18465,0
+HBB.US,D,20240822,000000,27.2,27.62,27,27.6,76594,0
+HBB.US,D,20240823,000000,27.55,28.5923,27.0401,28.35,74329,0
+HBB.US,D,20240826,000000,28.8,28.935,28.14,28.45,52299,0
+HBB.US,D,20240827,000000,28.12,28.475,27.85,28.25,44629,0
+HBB.US,D,20240828,000000,28.24,29,28.1,28.68,48499,0
+HBB.US,D,20240829,000000,28.59,29.38,28.4,28.67,44000,0
+HBB.US,D,20240830,000000,29.14,29.29,28.36,29.29,23354,0
+HBB.US,D,20240903,000000,29.14,29.14,27.59,28.01,42607,0
+HBB.US,D,20240904,000000,27.86,28.1322,27.5,28.09,30522,0
+HBB.US,D,20240905,000000,28.25,28.28,27.2013,27.62,20542,0
+HBB.US,D,20240906,000000,27.53,28,26.8963,27.85,24638,0
+HBB.US,D,20240909,000000,27.85,27.9996,26.59,27.09,46357,0
+HBB.US,D,20240910,000000,26.88,27.4999,26.505,27.13,47020,0
+HBB.US,D,20240911,000000,27.1,27.43,26.2208,27.43,30718,0
+HBB.US,D,20240912,000000,27.885,28.92,27.54,28.83,23697,0
+HBB.US,D,20240913,000000,28.87,29.57,28.87,29.33,40897,0
+HBB.US,D,20240916,000000,29.33,29.5578,28.856312,29.16,22746,0
+HBB.US,D,20240917,000000,29.55,29.55,28.63,29.17,22886,0
+HBB.US,D,20240918,000000,28.89,29.59,28.8839,29.02,31531,0
+HBB.US,D,20240919,000000,29.81,29.81,29.03,29.24,42204,0
+HBB.US,D,20240920,000000,28.95,29.97,28.84,29.97,241852,0
+HBB.US,D,20240923,000000,29.98,29.98,28.16,28.47,48993,0
+HBB.US,D,20240924,000000,28.79,31.05,28.79,30.81,106042,0
+HBB.US,D,20240925,000000,30.29,30.29,28.96,29.53,82939,0
+HBB.US,D,20240926,000000,30.26,30.715,29.5501,29.82,54953,0
+HBB.US,D,20240927,000000,29.95,30.795,29.67,29.96,52519,0
+HBB.US,D,20240930,000000,30.205,30.62,29.265,30.43,217507,0
+HBB.US,D,20241001,000000,30.55,30.84,30.01,30.53,62443,0
+HBB.US,D,20241002,000000,30.7,31.02,29.87,29.94,61176,0
+HBB.US,D,20241003,000000,29.46,29.56,29.02,29.05,49030,0
+HBB.US,D,20241004,000000,29.52,30.84,28.98,30.32,56593,0
+HBB.US,D,20241007,000000,30.36,30.845,28.62,28.83,35816,0
+HBB.US,D,20241008,000000,29.17,29.32,28.73,29.2,33922,0
+HBB.US,D,20241009,000000,29.49,30.08,28.995,30.06,36795,0
+HBB.US,D,20241010,000000,29.47,30.26,29.08,29.92,25482,0
+HBB.US,D,20241011,000000,30.22,30.9083,29.75,30.85,35893,0
+HBB.US,D,20241014,000000,30.7,30.82,29.895,30.13,31763,0
+HBB.US,D,20241015,000000,29.58,30.88,29.58,30.18,39204,0
+HBB.US,D,20241016,000000,30.72,31.11,30.54,31.07,39208,0
+HBB.US,D,20241017,000000,30.89,31.78,30.89,31.36,39185,0
+HBB.US,D,20241018,000000,31.5,31.5,30.77,31.21,29941,0
+HBB.US,D,20241021,000000,31.29,31.475,30.34,30.38,37885,0
+HBB.US,D,20241022,000000,30.38,30.595,30.04,30.53,53293,0
+HBB.US,D,20241023,000000,30.5,30.97,30.035,30.97,32241,0
+HBB.US,D,20241024,000000,30.97,31.25,30.59,31.14,35878,0
+HBB.US,D,20241025,000000,31.67,31.715,29.53,29.59,52511,0
+HBB.US,D,20241028,000000,29.63,30.15,29.5101,30.15,33075,0
+HBB.US,D,20241029,000000,29.75,30.03,29.504,30.03,17764,0
+HBB.US,D,20241030,000000,30.03,31.12,29.64,31.01,25280,0
+HBB.US,D,20241031,000000,30.05,30.67,27.59,27.65,52337,0
+HBB.US,D,20241101,000000,27.7,27.95,26.44,26.54,58497,0
+HBB.US,D,20241104,000000,26.07,26.07,20.395,20.81,233836,0
+HBB.US,D,20241105,000000,20.74,21.2,19.51,20.68,173543,0
+HBB.US,D,20241106,000000,21.43,22.91,21.21,22.58,108439,0
+HBB.US,D,20241107,000000,22.25,23.3,22.06,22.07,77747,0
+HBB.US,D,20241108,000000,21.95,22.03,21.3,21.35,60287,0
+HBB.US,D,20241111,000000,21.135,21.38,20.48,21,73430,0
+HBB.US,D,20241112,000000,20.56,21.69,20.4,20.41,64833,0
+HBB.US,D,20241113,000000,20.12,20.55,19.605,20.33,92764,0
+HBB.US,D,20241114,000000,20.69,21.47,20.21,20.58,54948,0
+HBB.US,D,20241115,000000,20.7764,20.7764,20.03,20.25,58371,0
+HBB.US,D,20241118,000000,20.56,21.02,20.14,20.16,35353,0
+HBB.US,D,20241119,000000,20.075,20.2187,19.31,19.63,41042,0
+HBB.US,D,20241120,000000,19.345,19.87,19.12,19.39,34881,0
+HBB.US,D,20241121,000000,19.295,19.45,19.11,19.15,20993,0
+HBB.US,D,20241122,000000,19.01,19.99,18.74,19.34,26756,0
+HBB.US,D,20241125,000000,19.665,20.22,19.33,19.64,26428,0
+HBB.US,D,20241126,000000,19.64,20.05,18.62,19.64,50686,0
+HBB.US,D,20241127,000000,19.75,20,19.49,19.81,33426,0
+HBB.US,D,20241129,000000,20.015,20.11,19.31,19.37,16673,0
+HBB.US,D,20241202,000000,19.25,20.08,18.54,19.77,63925,0
+HBB.US,D,20241203,000000,19.75,20.21,19.59,20.11,59220,0
+HBB.US,D,20241204,000000,20.25,20.32,19.57,20.07,69544,0
+HBB.US,D,20241205,000000,19.83,20.45,19.23,19.39,46644,0
+HBB.US,D,20241206,000000,19.36,19.85,18.78,18.93,39072,0
+HBB.US,D,20241209,000000,18.86,19.04,18.1,18.26,57372,0
+HBB.US,D,20241210,000000,18.1,18.25,17.71,17.8,52653,0
+HBB.US,D,20241211,000000,18.345,18.345,17.155,17.66,136133,0
+HBB.US,D,20241212,000000,17.8917,18.09,16.985,17.64,64566,0
+HBB.US,D,20241213,000000,17.7053,18.235,16.71,18.03,76328,0
+HBB.US,D,20241216,000000,18.125,18.4591,18.02,18.14,26661,0
+HBB.US,D,20241217,000000,17.82,18.09,17.58,17.83,42236,0
+HBB.US,D,20241218,000000,18.37,18.39,16.48,16.64,55931,0
+HBB.US,D,20241219,000000,16.775,16.775,16.119,16.35,35587,0
+HBB.US,D,20241220,000000,16.39,17.07,16.12,16.56,101977,0
+HBB.US,D,20241223,000000,16.753,16.8448,16.31,16.54,23187,0
+HBB.US,D,20241224,000000,16.19,16.38,15.9,16.21,33906,0
+HBB.US,D,20241226,000000,16.47,17.1,16.2,17.07,34217,0
+HBB.US,D,20241227,000000,16.93,17.14,16.55,16.77,44209,0
+HBB.US,D,20241230,000000,17.022,17.022,16,16.6,46934,0
+HBB.US,D,20241231,000000,16.91,16.97,16.4,16.83,189965,0
+HBB.US,D,20250102,000000,16.3258,16.92,16.15,16.24,60084,0
+HBB.US,D,20250103,000000,16.2,16.81,16.05,16.58,29296,0
+HBB.US,D,20250106,000000,17.05,17.0599,16.36,16.36,40171,0
+HBB.US,D,20250107,000000,16.3,16.495,16.14,16.46,37571,0
+HBB.US,D,20250108,000000,16.359,16.49,16.037,16.38,41037,0
+HBB.US,D,20250110,000000,16,16.2399,15.57,15.97,45242,0
+HBB.US,D,20250113,000000,15.97,16.25,15.365,15.51,28090,0
+HBB.US,D,20250114,000000,15.62,16,15.5101,15.83,35012,0
+HBB.US,D,20250115,000000,15.845,17.1,15.845,17.07,37990,0
+HBB.US,D,20250116,000000,17.145,18.18,17.0448,17.5,89478,0
+HBB.US,D,20250117,000000,18.05,18.22,17.39,17.45,66490,0
+HBB.US,D,20250121,000000,17.99,18.51,17.56,17.94,63486,0
+HBB.US,D,20250122,000000,17.95,18.205,17.58,17.96,53300,0
+HBB.US,D,20250123,000000,18,18.215,17.73,18.14,38664,0
+HBB.US,D,20250124,000000,18.05,18.195,17.74,18.02,16480,0
+HBB.US,D,20250127,000000,18.02,18.4959,17.8367,18.04,31024,0
+HBB.US,D,20250128,000000,17.93,18.0099,17.63,17.71,22393,0
+HBB.US,D,20250129,000000,17.575,17.81,17.23,17.79,17889,0
+HBB.US,D,20250130,000000,17.81,18.11,17.525,17.9,27270,0
+HBB.US,D,20250131,000000,17.9,18,17.065,17.11,24951,0
+HBB.US,D,20250203,000000,16.65,16.7726,16.07,16.21,16701,0
+HBB.US,D,20250204,000000,16.2,16.48,16.07,16.45,15756,0
+HBB.US,D,20250205,000000,16.82,17.0335,16.31,16.8,19118,0
+HBB.US,D,20250206,000000,17.15,17.15,16.37,16.63,13087,0
+HBB.US,D,20250207,000000,16.16,16.38,15.99,16.12,18600,0
+HBB.US,D,20250210,000000,16.1,16.12,15.59,15.59,41363,0
+HBB.US,D,20250211,000000,16.02,16.5,15.48,16.32,53102,0
+HBB.US,D,20250212,000000,16.43,16.78,15.84,16.18,24872,0
+HBB.US,D,20250213,000000,16.3813,16.52,15.9787,16.44,14529,0
+HBB.US,D,20250214,000000,16.8616,16.8616,16.07,16.54,15328,0
+HBB.US,D,20250218,000000,16.48,16.95,16.43,16.73,33984,0
+HBB.US,D,20250219,000000,17.1512,17.66,16.365,17.29,30422,0
+HBB.US,D,20250220,000000,17.21,17.85,16.89,17.65,31961,0
+HBB.US,D,20250221,000000,17.48,17.84,17.36,17.5,24223,0
+HBB.US,D,20250224,000000,17.635,19.1,17.1001,18,99622,0
+HBB.US,D,20250225,000000,18.2523,18.41,18,18.06,31314,0
+HBB.US,D,20250226,000000,18.47,19.5,17.19,17.9,38660,0
+HBB.US,D,20250227,000000,18.805,20.37,18.74,20.13,58161,0
+HBB.US,D,20250228,000000,20.02,20.33,18.5,19.49,28189,0
+HBB.US,D,20250303,000000,19.265,19.27,18.82,19.04,33210,0
+HBB.US,D,20250304,000000,18.94,20.41,18.7666,19.85,32162,0
+HBB.US,D,20250305,000000,20,20,19.55,19.69,24257,0
+HBB.US,D,20250306,000000,19.59,19.96,19.06,19.87,38337,0
+HBB.US,D,20250307,000000,19.88,21.2,19.5457,20.31,47838,0
+HBB.US,D,20250310,000000,20.385,20.92,19.46,19.62,48688,0
+HBB.US,D,20250311,000000,19.62,19.77,18.5,19.38,46249,0
+HBB.US,D,20250312,000000,19.5,20.46,19.32,19.85,59272,0
+HBB.US,D,20250313,000000,19.47,19.6,18.65,18.83,37168,0
+HBB.US,D,20250314,000000,18.62,19.195,18.4101,18.73,55911,0
+HBB.US,D,20250317,000000,18.01,20.15,18.01,19.73,34636,0
+HBB.US,D,20250318,000000,19.5,20.04,19.27,19.87,41835,0
+HBB.US,D,20250319,000000,19.62,20.75,19.62,20.31,31861,0
+HBB.US,D,20250320,000000,20.005,20.3,19.44,19.66,32462,0
+HBB.US,D,20250321,000000,19.66,19.99,19.3,19.69,58449,0
+HBB.US,D,20250324,000000,19.61,20.09,19.61,19.98,17900,0
+HBB.US,D,20250325,000000,20,20,19.07,19.09,36540,0
+HBB.US,D,20250326,000000,19,20.09,18.98,19.79,50258,0
+HBB.US,D,20250327,000000,19.99,20.15,19.54,19.73,15242,0
+HBB.US,D,20250328,000000,19.565,20.11,19.18,19.46,28101,0
+HBB.US,D,20250331,000000,19.1,19.81,18.67,19.43,24506,0
+HBB.US,D,20250401,000000,19.16,20.6,19.16,19.86,39306,0
+HBB.US,D,20250402,000000,19.29,20.35,19.29,19.96,31209,0
+HBB.US,D,20250403,000000,19.1,19.36,17.87,18.18,97616,0
+HBB.US,D,20250404,000000,17.0722,18.81,17.0006,18.46,106177,0
+HBB.US,D,20250407,000000,17.34,18.61,17.23,17.99,51503,0
+HBB.US,D,20250408,000000,17.52,18.56,16.4906,17,77381,0
+HBB.US,D,20250409,000000,16.985,19.09,15.9,18.04,124695,0
+HBB.US,D,20250410,000000,17.13,18,16.8161,17.1,85898,0
+HBB.US,D,20250411,000000,17.07,17.6,16.6,17.48,64414,0
+HBB.US,D,20250414,000000,18.55,18.97,17.52,17.96,97052,0
+HBB.US,D,20250415,000000,18.15,18.4,17.7453,17.87,63669,0
+HBB.US,D,20250416,000000,17.9,18.15,17.2408,17.96,76553,0
+HBB.US,D,20250417,000000,18.55,18.55,17.76,17.83,72720,0
+HBB.US,D,20250421,000000,17.6,17.81,16.92,17.52,70072,0
+HBB.US,D,20250422,000000,17.99,18.9,17.8,18.79,93155,0
+HBB.US,D,20250423,000000,19.82,20.71,19.4,19.64,88457,0
+HBB.US,D,20250424,000000,19.26,20.138,18.835,19.07,94181,0
+HBB.US,D,20250425,000000,19.27,19.55,18.625,19.31,46058,0
+HBB.US,D,20250428,000000,19.5,20.1399,19.095,19.79,51638,0
+HBB.US,D,20250429,000000,19.8,20.1,19.45,19.77,43010,0
+HBB.US,D,20250430,000000,19.54,20,19.365,19.8,48538,0
+HBB.US,D,20250501,000000,19.09,19.09,15.0001,15.21,111246,0
+HBB.US,D,20250502,000000,15.298,15.5971,14.28,14.67,111869,0
+HBB.US,D,20250505,000000,14.5,14.74,13.2501,14.54,73351,0
+HBB.US,D,20250506,000000,14.42,14.63,13.865,14.46,67268,0
+HBB.US,D,20250507,000000,14.46,14.5146,13.6775,13.93,46202,0
+HBB.US,D,20250508,000000,14,14.9,13.72,14.58,60082,0
+HBB.US,D,20250509,000000,14.7483,14.9,14.19,14.51,37936,0
+HBB.US,D,20250512,000000,15.375,18.6934,15.3248,18.3,127931,0
+HBB.US,D,20250513,000000,18.5,18.57,18,18.33,53870,0
+HBB.US,D,20250514,000000,18.4,18.4,17.555,17.63,38826,0
+HBB.US,D,20250515,000000,17.44,17.85,17.14,17.69,21002,0
+HBB.US,D,20250516,000000,17.848,18.13,17.665,17.91,21202,0
+HBB.US,D,20250519,000000,17.905,18.35,17.64,18.23,43608,0
+HBB.US,D,20250520,000000,18.39,18.9794,18.14,18.36,23697,0
+HBB.US,D,20250521,000000,18.36,18.36,17.1776,17.73,31379,0
+HBB.US,D,20250522,000000,17.73,18,17.495,17.92,29594,0
+HBB.US,D,20250523,000000,17.985,18.23,17.43,17.78,34893,0
+HBB.US,D,20250527,000000,17.94,18.62,17.785,18.53,29306,0
+HBB.US,D,20250528,000000,18.6,19,18.2765,18.5,20405,0
+HBB.US,D,20250529,000000,18.7293,18.99,18.215,18.74,24907,0
+HBB.US,D,20250530,000000,18.31,18.65,18.05,18.27,19757,0
+HBB.US,D,20250602,000000,18.015,18.2,17.5,17.8,30404,0
+HBB.US,D,20250603,000000,17.595,18.93,17.595,18.68,45579,0
+HBB.US,D,20250604,000000,18.275,18.475,17.93,18.13,17428,0
+HBB.US,D,20250605,000000,18.0979,18.41,17.92,18.32,18372,0
+HBB.US,D,20250606,000000,18.155,18.44,18.07,18.44,19817,0
+HBB.US,D,20250609,000000,18.08,18.56,17.93,18.26,16061,0
+HBB.US,D,20250610,000000,17.9858,18.92,17.9858,18.3,27748,0
+HBB.US,D,20250611,000000,18.59,18.73,18.14,18.23,26224,0
+HBB.US,D,20250612,000000,17.98,18.38,17.42,17.97,28405,0
+HBB.US,D,20250613,000000,18.073,18.7665,16.7,16.85,28405,0
+HBB.US,D,20250616,000000,17.3358,17.3358,16.58,17.06,15285,0
+HBB.US,D,20250617,000000,17.49,17.6008,16.69,16.81,21294,0
+HBB.US,D,20250618,000000,16.895,16.97,16.5,16.78,15661,0
+HBB.US,D,20250620,000000,17.08,17.095,16.63,16.81,25709,0
+HBB.US,D,20250623,000000,16.9,17.46,16.45,17.38,17643,0
+HBB.US,D,20250624,000000,17.6,18.05,17.6,17.97,17439,0
+HBB.US,D,20250625,000000,17.685,18.4887,17.32,17.75,16264,0
+HBB.US,D,20250626,000000,18.02,18.1549,17.46,17.92,14997,0
+HBB.US,D,20250627,000000,17.4086,18,17.4086,17.76,114123,0
+HBB.US,D,20250630,000000,18.46,18.46,17.525,17.89,21745,0
+HBB.US,D,20250701,000000,18.4511,18.457,17.91,18.01,85471,0
+HBB.US,D,20250702,000000,18.29,18.81,18.1642,18.81,71925,0
+HBB.US,D,20250703,000000,19,19.25,18.68,18.82,29198,0
+HBB.US,D,20250707,000000,18.82,19,18.63,18.81,40882,0
+HBB.US,D,20250708,000000,19.58,19.99,18.99,19.34,52095,0
+HBB.US,D,20250709,000000,19.25,19.98,19.04,19.97,62515,0
+HBB.US,D,20250710,000000,19.91,20.33,19.545,19.97,33472,0
+HBB.US,D,20250711,000000,19.74,19.92,19.22,19.47,37722,0
+HBB.US,D,20250714,000000,19.51,20,18.2081,19.28,16454,0
+HBB.US,D,20250715,000000,19.47,19.47,18.06,18.12,20424,0
+HBB.US,D,20250716,000000,18.15,18.67,17.935,18.53,17724,0
+HBB.US,D,20250717,000000,18.7142,18.97,18.51,18.58,18973,0
+HBB.US,D,20250718,000000,18.24,18.72,17.68,17.68,15760,0
+HBB.US,D,20250721,000000,17.705,17.96,17.5,17.73,17309,0
+HBB.US,D,20250722,000000,17.73,18.495,17.73,17.8,14211,0
+HBB.US,D,20250723,000000,18.12,18.12,17.73,17.94,13707,0
+HBB.US,D,20250724,000000,18.09,18.09,17.4,17.48,10895,0
+HBB.US,D,20250725,000000,18.055,18.54,17.28,18.03,20593,0
+HBB.US,D,20250728,000000,17.7,18.29,16.68,16.74,15268,0
+HBB.US,D,20250729,000000,17,17,16.2,16.31,20900,0
+HBB.US,D,20250730,000000,16.9247,16.9247,15.43,15.7,22113,0
+HBB.US,D,20250731,000000,14.6,16.09,13.5,15.57,76176,0
+HBB.US,D,20250801,000000,15.3,15.4,13.15,13.3,37121,0
+HBB.US,D,20250804,000000,13.3,13.9,12.955,13.76,65530,0
+HBB.US,D,20250805,000000,13.8567,14.0299,13.28,13.56,42715,0
+HBB.US,D,20250806,000000,13.8366,14.2586,13.56,14,22591,0
+HBB.US,D,20250807,000000,14.25,14.92,14.1,14.67,23992,0
+HBB.US,D,20250808,000000,14.67,14.82,13.6,14.04,18977,0
+HBB.US,D,20250811,000000,14.2221,14.2221,13.43,13.66,22968,0
+HBB.US,D,20250812,000000,14.015,14.55,13.8,14.52,16450,0
+HBB.US,D,20250813,000000,14.54,14.9003,14.52,14.65,15260,0
+HBB.US,D,20250814,000000,14.41,14.47,13.495,13.81,26265,0
+HBB.US,D,20250815,000000,14.185,14.185,12.72,13.04,133751,0
+HBB.US,D,20250818,000000,13.29,13.6988,12.8603,13.12,61437,0
+HBB.US,D,20250819,000000,13.37,14.005,13.26,13.57,50218,0
+HBB.US,D,20250820,000000,13.7,13.96,13.5,13.54,34339,0
+HBB.US,D,20250821,000000,13.55,14.75,13.41,14.52,39047,0
+HBB.US,D,20250822,000000,14.77,15.815,14.5948,15.12,51350,0
+HBB.US,D,20250825,000000,15,15.05,14.43,14.5,16511,0
+HBB.US,D,20250826,000000,14.83,14.83,14.19,14.25,16249,0
+HBB.US,D,20250827,000000,14.65,14.9,14.26,14.38,29803,0
+HBB.US,D,20250828,000000,14.575,14.675,14.2975,14.57,24389,0
+HBB.US,D,20250829,000000,14.5676,14.9,14.47,14.74,18474,0
+HBB.US,D,20250902,000000,14.4701,15.25,14.45,15.11,17732,0
+HBB.US,D,20250903,000000,14.795,15.21,14.24,14.24,33393,0
+HBB.US,D,20250904,000000,14.28,15.17,14.28,15.13,19645,0
+HBB.US,D,20250905,000000,15.25,15.2745,15,15.11,14136,0
+HBB.US,D,20250908,000000,14.91,15.03,14.47,14.6,43104,0
+HBB.US,D,20250909,000000,14.655,15.0073,14.55,14.7,14976,0
+HBB.US,D,20250910,000000,14.56,14.64,14.33,14.35,18933,0
+HBB.US,D,20250911,000000,14.4339,14.72,14.31,14.63,13939,0
+HBB.US,D,20250912,000000,14.57,14.7141,14.47,14.57,11966,0
+HBB.US,D,20250915,000000,14.57,14.8,14.51,14.72,29526,0
+HBB.US,D,20250916,000000,14.934,15.0119,14.46,14.6,16127,0
+HBB.US,D,20250917,000000,14.58,15,14.49,14.68,25355,0
+HBB.US,D,20250918,000000,14.82,15.45,14.73,15.28,24868,0
+HBB.US,D,20250919,000000,14.7301,15.32,14.51,14.56,49065,0
+HBB.US,D,20250922,000000,14.755,14.755,14.4056,14.53,28364,0
+HBB.US,D,20250923,000000,14.635,14.84,13.56,13.64,41244,0
+HBB.US,D,20250924,000000,14.1,14.56,13.56,13.82,31152,0
+HBB.US,D,20250925,000000,14.08,14.2,13.8,13.93,22617,0
+HBB.US,D,20250926,000000,13.73,14.49,13.73,14.42,16976,0
+HBB.US,D,20250929,000000,14.39,14.46,13.87,13.9,33404,0
+HBB.US,D,20250930,000000,13.645,14.38,13.645,14.37,14716,0
+HBB.US,D,20251001,000000,14.1421,14.68,14.045,14.42,24235,0
+HBB.US,D,20251002,000000,14.445,14.5523,14.23,14.42,17490,0
+HBB.US,D,20251003,000000,14.59,15.2147,14.59,14.88,18470,0
+HBB.US,D,20251006,000000,14.945,15.07,14.57,14.65,19932,0
+HBB.US,D,20251007,000000,14.65,15.5337,14.38,14.46,24292,0
+HBB.US,D,20251008,000000,14.43,14.48,14.38,14.46,14269,0
+HBB.US,D,20251009,000000,14.38,14.44,14.12,14.22,47333,0
+HBB.US,D,20251010,000000,14.26,14.2866,13.8,13.8,37971,0
+HBB.US,D,20251013,000000,13.8595,14.48,13.8595,14.36,31209,0
+HBB.US,D,20251014,000000,14.31,15.49,14.23,15.37,32721,0
+HBB.US,D,20251015,000000,15.6,15.6,15,15.18,14895,0
+HBB.US,D,20251016,000000,15.65,15.65,15.2,15.34,49657,0
+HBB.US,D,20251017,000000,15.37,15.625,15.0909,15.45,16992,0
+HBB.US,D,20251020,000000,15.6105,15.9399,15.33,15.48,15549,0
+HBB.US,D,20251021,000000,15.2583,15.65,15.16,15.18,15811,0
+HBB.US,D,20251022,000000,15.04,15.4113,14.83,15.05,15199,0
+HBB.US,D,20251023,000000,15.66,15.66,14.88,14.98,49470,0
+HBB.US,D,20251024,000000,14.98,15.02,14.5,14.98,17128,0
+HBB.US,D,20251027,000000,15.2,15.2,14.48,14.56,15371,0
+HBB.US,D,20251028,000000,14.71,14.85,14.49,14.55,26167,0
+HBB.US,D,20251029,000000,14.5,14.71,14.145,14.3,21513,0
+HBB.US,D,20251030,000000,14.8034,14.8034,13.92,14.03,12366,0
+HBB.US,D,20251031,000000,14.065,14.2775,13.86,14.07,11251,0
+HBB.US,D,20251103,000000,14,14.11,13.75,13.76,23118,0
+HBB.US,D,20251104,000000,13.75,14.4699,13.75,14.25,31749,0
+HBB.US,D,20251105,000000,14.3237,14.61,14.11,14.61,25774,0
+HBB.US,D,20251106,000000,14.729,14.729,13.845,13.95,20395,0
+HBB.US,D,20251107,000000,14.08,14.2243,13.8,13.88,17395,0
+HBB.US,D,20251110,000000,14.6899,14.6899,13.81,13.93,12089,0
+HBB.US,D,20251111,000000,14.145,14.145,13.99,14.04,14219,0
+HBB.US,D,20251112,000000,13.949,14.25,13.7801,13.97,12110,0
+HBB.US,D,20251113,000000,14.025,14.49,13.885,14,13696,0
+HBB.US,D,20251114,000000,13.95,14.33,13.93,14.19,12730,0
+HBB.US,D,20251117,000000,14.2,14.2,13.87,13.87,11768,0
+HBB.US,D,20251118,000000,13.76,14.02,13.75,13.82,22890,0
+HBB.US,D,20251119,000000,14.09,14.34,14.0201,14.16,12388,0
+HBB.US,D,20251120,000000,13.96,14.39,13.9156,14.37,13176,0
+HBB.US,D,20251121,000000,14.1414,15.93,14.1414,15.74,24086,0
+HBB.US,D,20251124,000000,15.782,15.96,15.24,15.24,8632,0
+HBB.US,D,20251125,000000,15.945,16.0405,15.7,15.82,8571,0
+HBB.US,D,20251126,000000,15.96,16,15.47,15.58,14049,0
+HBB.US,D,20251128,000000,15.6,16.08,15.5,15.95,9210,0
+HBB.US,D,20251201,000000,16.0264,16.08,15.7,15.7,11734,0
+HBB.US,D,20251202,000000,15.57,16,15.57,15.68,17413,0
+HBB.US,D,20251203,000000,16.15,16.81,16.1366,16.63,22853,0
+HBB.US,D,20251204,000000,16.45,16.495,15.82,15.98,9794,0
+HBB.US,D,20251205,000000,16.325,16.77,15.87,16.3,96472,0
+HBB.US,D,20251208,000000,16.03,16.85,15.65,15.73,22211,0
+HBB.US,D,20251209,000000,15.98,16.495,15.44,15.49,21412,0
+HBB.US,D,20251210,000000,15.6,16.69,15.24,16.37,57324,0
+HBB.US,D,20251211,000000,16.58,17,16.42,16.73,20535,0
+HBB.US,D,20251212,000000,16.715,17.06,16.45,16.47,32546,0
+HBB.US,D,20251215,000000,16.65,17,16.155,16.57,54134,0
+HBB.US,D,20251216,000000,16.23,17.08,16.1,16.84,14875,0
+HBB.US,D,20251217,000000,16.9,17.23,16.61,16.68,35521,0
+HBB.US,D,20251218,000000,17,17,16.5,16.68,13741,0
+HBB.US,D,20251219,000000,16.9827,16.9827,15.91,15.91,45207,0
+HBB.US,D,20251222,000000,15.6701,16.345,15.62,15.76,59662,0
+HBB.US,D,20251223,000000,15.71,16.095,15.71,15.87,25022,0
+HBB.US,D,20251224,000000,16.12,16.51,15.81,16.33,32441,0
+HBB.US,D,20251226,000000,16.3891,16.5899,15.92,16.21,13596,0
+HBB.US,D,20251229,000000,16.4,16.799,16.03,16.51,19681,0
+HBB.US,D,20251230,000000,17.045,17.045,16.1,16.31,31164,0
+HBB.US,D,20251231,000000,16.61,16.61,15.9201,16.45,49014,0
+HBB.US,D,20260102,000000,16.475,16.475,15.87,16,19878,0
+HBB.US,D,20260105,000000,16.37,16.8005,15.94,16.17,59180,0
+HBB.US,D,20260106,000000,16.34,16.73,16.18,16.56,14684,0
+HBB.US,D,20260107,000000,16.49,16.75,16.43,16.46,9781,0
+HBB.US,D,20260108,000000,16.58,17.175,16.4,16.93,16802,0
+HBB.US,D,20260109,000000,17.81,20.2786,17.39,19.23,40869,0
+HBB.US,D,20260112,000000,18.6,19.48,18,19.02,28585,0
+HBB.US,D,20260113,000000,19.1803,19.8,18.79,19.47,23612,0
+HBB.US,D,20260114,000000,18.4548,20.07,18.4548,20,31798,0
+HBB.US,D,20260115,000000,19.76,20.3,19.52,19.76,16946,0
+HBB.US,D,20260116,000000,20.105,20.105,19.02,19.02,18009,0
+HBB.US,D,20260120,000000,18.98,19.3299,18.31,18.32,23005,0
+HBB.US,D,20260121,000000,18.47,18.86,18.275,18.85,13978,0
+HBB.US,D,20260122,000000,19.7142,19.7142,18.775,19.29,20441,0
+HBB.US,D,20260123,000000,18.94,19.24,18.865,18.98,14921,0
+HBB.US,D,20260126,000000,18.2161,19.29,17.64,19.02,12684,0
+HBB.US,D,20260127,000000,18.58,19.2925,18.53,19.02,24713,0
+HBB.US,D,20260128,000000,19.12,19.9328,18.83,19.08,68272,0
+HBB.US,D,20260129,000000,18.98,19.11,18.44,18.98,18933,0
+HBB.US,D,20260130,000000,18.65,19.25,18.35,19.09,37298,0
+HBB.US,D,20260202,000000,20.27,20.27,19.18,19.74,19126,0
+HBB.US,D,20260203,000000,19.945,20.02,19.45,19.75,14174,0
+HBB.US,D,20260204,000000,19.66,19.93,19.38,19.54,16327,0
+HBB.US,D,20260205,000000,19.31,19.7299,19.25,19.42,23996,0
+HBB.US,D,20260206,000000,18.257,19.857,18.257,19.48,14252,0
+HBB.US,D,20260209,000000,18.7458,20.09,18.7458,19.04,18823,0
+HBB.US,D,20260210,000000,19.04,19.79,19,19,18208,0
+HBB.US,D,20260211,000000,18.99,19.07,18.615,18.96,11236,0
+HBB.US,D,20260212,000000,19.325,19.325,18.78,18.9,11919,0
+HBB.US,D,20260213,000000,18.85,19.47,18.658,19.07,7880,0
+HBB.US,D,20260217,000000,19.4,19.4,18.85,18.86,6844,0
+HBB.US,D,20260218,000000,19.16,19.3,19.08,19.26,8079,0
diff --git a/daily/us/nyse stocks/1/hglb.us.txt b/daily/us/nyse stocks/1/hglb.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9c7850396ba050e129c986d4872f0e03c05fc5e8
--- /dev/null
+++ b/daily/us/nyse stocks/1/hglb.us.txt	
@@ -0,0 +1,1760 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HGLB.US,D,20190220,000000,9.68992,9.73328,9.68992,9.73231,5600.1608184736,0
+HGLB.US,D,20190221,000000,9.6935,10.0827,9.63027,9.78342,44696.501833929,0
+HGLB.US,D,20190222,000000,9.65858,9.6605,9.06719,9.09364,54532.505327801,0
+HGLB.US,D,20190225,000000,9.14466,9.20986,8.46951,8.46951,155253.90083843,0
+HGLB.US,D,20190226,000000,8.50239,8.63013,7.96962,8.20573,206145.4019675,0
+HGLB.US,D,20190227,000000,8.18078,8.74001,7.89083,8.5655,220820.55406504,0
+HGLB.US,D,20190228,000000,8.75929,8.97743,8.43843,8.68189,185856.32944259,0
+HGLB.US,D,20190301,000000,8.46951,8.75929,8.46951,8.64998,44940.999499602,0
+HGLB.US,D,20190304,000000,8.64373,8.71903,8.1138,8.66829,171202.34597409,0
+HGLB.US,D,20190305,000000,8.5655,8.6356,8.05655,8.47396,173427.16888856,0
+HGLB.US,D,20190306,000000,8.3208,8.53367,8.27565,8.27565,112084.71559136,0
+HGLB.US,D,20190307,000000,8.27565,8.37352,8.1138,8.23132,143961.49566507,0
+HGLB.US,D,20190308,000000,8.29566,8.74001,8.21083,8.34093,108708.31925591,0
+HGLB.US,D,20190311,000000,8.28848,8.53008,8.23132,8.47755,87367.165866581,0
+HGLB.US,D,20190312,000000,8.50239,8.66924,8.21083,8.37438,132505.03361645,0
+HGLB.US,D,20190313,000000,8.37438,8.46857,8.21763,8.34093,220967.67603703,0
+HGLB.US,D,20190314,000000,8.2574,8.39827,8.24532,8.3601,114236.50673556,0
+HGLB.US,D,20190315,000000,8.31551,8.43843,8.26505,8.27565,168619.77322847,0
+HGLB.US,D,20190318,000000,8.34093,8.37438,8.22538,8.26505,249451.12487202,0
+HGLB.US,D,20190319,000000,8.28263,8.40357,8.27565,8.30872,191368.64045044,0
+HGLB.US,D,20190320,000000,8.32779,8.45365,8.22538,8.3208,277047.60814929,0
+HGLB.US,D,20190321,000000,8.33478,8.44466,8.2505,8.40452,190100.63956961,0
+HGLB.US,D,20190322,000000,8.39827,8.39827,8.28179,8.34698,83877.517365635,0
+HGLB.US,D,20190325,000000,8.44466,8.44466,8.19704,8.28848,162260.7170581,0
+HGLB.US,D,20190326,000000,8.29566,8.41226,8.28179,8.39393,145174.45811035,0
+HGLB.US,D,20190327,000000,8.34093,8.47934,8.34093,8.44023,87447.606657019,0
+HGLB.US,D,20190328,000000,8.41226,8.47121,8.37438,8.44466,57570.203598263,0
+HGLB.US,D,20190329,000000,8.40452,8.5006,8.34698,8.39393,79110.342100769,0
+HGLB.US,D,20190401,000000,8.41226,8.51033,8.37891,8.43172,93505.009863241,0
+HGLB.US,D,20190402,000000,8.3859,8.43314,8.35585,8.41226,112411.77091038,0
+HGLB.US,D,20190403,000000,8.44023,8.56826,8.43172,8.4579,73130.204390624,0
+HGLB.US,D,20190404,000000,8.4579,8.52374,8.39827,8.43172,106072.82493763,0
+HGLB.US,D,20190405,000000,8.42549,8.57902,8.41226,8.57353,78158.812224412,0
+HGLB.US,D,20190408,000000,8.48368,8.5997,8.41226,8.53008,111674.04418754,0
+HGLB.US,D,20190409,000000,8.48992,8.53008,8.3208,8.37891,167161.25468607,0
+HGLB.US,D,20190410,000000,8.3601,8.44023,8.32779,8.42549,89533.775051123,0
+HGLB.US,D,20190411,000000,8.3859,8.47934,8.3859,8.41226,122845.78817526,0
+HGLB.US,D,20190412,000000,8.41773,8.41773,8.34698,8.36813,112528.19837022,0
+HGLB.US,D,20190415,000000,8.36813,8.48992,8.18493,8.41226,144123.43567739,0
+HGLB.US,D,20190416,000000,8.37438,8.44023,8.34698,8.39393,125277.00522308,0
+HGLB.US,D,20190417,000000,8.36813,8.42549,8.2505,8.2505,145367.09263481,0
+HGLB.US,D,20190418,000000,8.2505,8.32685,8.15226,8.21688,163328.67439432,0
+HGLB.US,D,20190422,000000,8.22453,8.30068,8.1668,8.19704,118298.76665265,0
+HGLB.US,D,20190423,000000,8.23672,8.27565,8.18493,8.21083,91448.477549823,0
+HGLB.US,D,20190424,000000,8.21688,8.27565,8.15915,8.20487,145472.93578014,0
+HGLB.US,D,20190425,000000,8.19098,8.2574,8.11162,8.13174,112468.92620885,0
+HGLB.US,D,20190426,000000,8.11162,8.19098,8.06685,8.14469,142609.87869943,0
+HGLB.US,D,20190429,000000,8.12581,8.23672,8.07941,8.14469,96052.654370908,0
+HGLB.US,D,20190430,000000,8.13864,8.17899,7.98729,8.05928,288342.13018556,0
+HGLB.US,D,20190501,000000,8.05928,8.12581,7.99456,8.08546,122545.19364258,0
+HGLB.US,D,20190502,000000,8.04153,8.09312,7.95705,8.01071,144510.82158923,0
+HGLB.US,D,20190503,000000,8.0264,8.15915,8.00213,8.09982,80930.844200139,0
+HGLB.US,D,20190506,000000,8.01071,8.11898,8.01071,8.04153,86226.176760116,0
+HGLB.US,D,20190507,000000,8.0264,8.08641,7.90906,7.93571,99501.024045183,0
+HGLB.US,D,20190508,000000,8.01071,8.0264,7.97955,8.01071,91115.07164209,0
+HGLB.US,D,20190509,000000,7.97955,7.97955,7.80362,7.87099,162490.39668343,0
+HGLB.US,D,20190510,000000,7.86362,8.04662,7.86362,8.01071,109283.04753495,0
+HGLB.US,D,20190513,000000,7.87835,7.89083,7.76744,7.79663,68128.057343166,0
+HGLB.US,D,20190514,000000,7.85711,7.90584,7.81043,7.83895,93327.193379116,0
+HGLB.US,D,20190515,000000,7.79663,7.95705,7.79663,7.92154,61981.745894879,0
+HGLB.US,D,20190516,000000,7.89735,7.98729,7.89735,7.93571,108426.77648936,0
+HGLB.US,D,20190517,000000,7.93571,7.93571,7.83895,7.86362,87897.440024596,0
+HGLB.US,D,20190520,000000,7.83433,7.86362,7.79663,7.81043,85266.179432132,0
+HGLB.US,D,20190521,000000,7.84792,7.89735,7.80362,7.87835,137417.21399041,0
+HGLB.US,D,20190522,000000,7.87835,7.92814,7.84397,7.84397,86572.283845286,0
+HGLB.US,D,20190523,000000,7.80976,7.89735,7.70716,7.78974,98956.990278277,0
+HGLB.US,D,20190524,000000,7.78974,7.78974,7.70716,7.73721,74898.843348793,0
+HGLB.US,D,20190528,000000,7.72332,7.77282,7.64575,7.66994,69567.524119413,0
+HGLB.US,D,20190529,000000,7.6586,7.70716,7.40237,7.48693,265542.45825384,0
+HGLB.US,D,20190530,000000,7.44167,7.4995,7.41399,7.42731,182568.84134919,0
+HGLB.US,D,20190531,000000,7.41929,7.43015,7.06329,7.27436,254443.74603641,0
+HGLB.US,D,20190603,000000,7.24099,7.34322,7.17571,7.22219,143593.16151938,0
+HGLB.US,D,20190604,000000,7.27436,7.36721,7.23514,7.3283,106089.75984088,0
+HGLB.US,D,20190605,000000,7.35409,7.47909,7.24809,7.27436,174242.16110746,0
+HGLB.US,D,20190606,000000,7.27436,7.62525,7.25923,7.43497,154679.17255938,0
+HGLB.US,D,20190607,000000,7.47295,7.54598,7.41237,7.53237,120708.81507141,0
+HGLB.US,D,20190610,000000,7.47295,7.52632,7.43497,7.43497,121031.63666463,0
+HGLB.US,D,20190611,000000,7.43497,7.6125,7.42731,7.45972,126417.99432955,0
+HGLB.US,D,20190612,000000,7.53237,7.53237,7.30808,7.31451,197713.93701192,0
+HGLB.US,D,20190613,000000,7.36721,7.42731,7.29457,7.36099,193184.908824,0
+HGLB.US,D,20190614,000000,7.39453,7.40077,7.30808,7.3283,118890.42983495,0
+HGLB.US,D,20190617,000000,7.35409,7.36721,7.26283,7.28814,131531.27667959,0
+HGLB.US,D,20190618,000000,7.34039,7.45349,7.30808,7.34814,105264.18330743,0
+HGLB.US,D,20190619,000000,7.38735,7.38735,7.28814,7.3744,147751.73869869,0
+HGLB.US,D,20190620,000000,7.39453,7.54059,7.35409,7.36721,212920.42169892,0
+HGLB.US,D,20190621,000000,7.35409,7.59965,7.35409,7.50129,139603.93337257,0
+HGLB.US,D,20190624,000000,7.51461,7.51612,7.39453,7.41324,101792.52814119,0
+HGLB.US,D,20190625,000000,7.41324,7.46746,7.31451,7.3334,124230.21651594,0
+HGLB.US,D,20190626,000000,7.41324,7.46746,7.29372,7.36721,149589.17570132,0
+HGLB.US,D,20190627,000000,7.32735,7.40766,7.28076,7.28729,108128.2988196,0
+HGLB.US,D,20190628,000000,7.34039,7.52803,7.29372,7.50829,157828.00613243,0
+HGLB.US,D,20190701,000000,7.56789,7.74768,7.53397,7.70385,157704.1696524,0
+HGLB.US,D,20190702,000000,7.6484,7.79994,7.62044,7.68051,177652.42724941,0
+HGLB.US,D,20190703,000000,7.68051,7.87599,7.62866,7.81516,118023.57447483,0
+HGLB.US,D,20190705,000000,7.69583,7.81516,7.56789,7.59434,81619.883076123,0
+HGLB.US,D,20190708,000000,7.59434,7.6484,7.59434,7.59434,125030.39069452,0
+HGLB.US,D,20190709,000000,7.56089,7.68051,7.56089,7.59434,56844.119621423,0
+HGLB.US,D,20190710,000000,7.66114,7.69347,7.59434,7.62044,64263.724107813,0
+HGLB.US,D,20190711,000000,7.64272,7.67333,7.58159,7.60861,61777.468624429,0
+HGLB.US,D,20190712,000000,7.60861,7.65245,7.59434,7.60861,65169.741431687,0
+HGLB.US,D,20190715,000000,7.6484,7.81516,7.61579,7.78161,62779.803210535,0
+HGLB.US,D,20190716,000000,7.72096,7.81344,7.52075,7.54059,147918.97086829,0
+HGLB.US,D,20190717,000000,7.54059,7.54059,7.40077,7.44243,143047.01088957,0
+HGLB.US,D,20190718,000000,7.448,7.48069,7.36099,7.46038,191730.62400741,0
+HGLB.US,D,20190719,000000,7.45405,7.49514,7.39227,7.42004,98122.946293217,0
+HGLB.US,D,20190722,000000,7.42004,7.4737,7.38054,7.40766,107852.04821033,0
+HGLB.US,D,20190723,000000,7.42004,7.4548,7.31451,7.36023,137632.0755754,0
+HGLB.US,D,20190724,000000,7.36023,7.42797,7.32669,7.3744,121942.94614574,0
+HGLB.US,D,20190725,000000,7.36647,7.44243,7.33254,7.36023,69316.675865022,0
+HGLB.US,D,20190726,000000,7.3744,7.38735,7.25225,7.31451,95319.161373895,0
+HGLB.US,D,20190729,000000,7.34039,7.53321,7.26594,7.33254,82149.098802685,0
+HGLB.US,D,20190730,000000,7.30667,7.31951,7.23137,7.25225,112078.36500266,0
+HGLB.US,D,20190731,000000,7.31951,7.48864,7.26008,7.30667,131934.53906324,0
+HGLB.US,D,20190801,000000,7.3474,7.35333,7.26348,7.29967,54619.296706957,0
+HGLB.US,D,20190802,000000,7.26594,7.33254,7.23816,7.26594,38114.116626958,0
+HGLB.US,D,20190805,000000,7.21918,7.28598,7.12422,7.22607,115895.06882261,0
+HGLB.US,D,20190806,000000,7.22607,7.58944,7.22607,7.29967,152782.46339539,0
+HGLB.US,D,20190807,000000,7.25225,7.38054,7.21246,7.21918,67159.592563557,0
+HGLB.US,D,20190808,000000,7.23816,7.36647,7.23816,7.29967,45469.156794709,0
+HGLB.US,D,20190809,000000,7.28598,7.49514,7.27236,7.2922,80015.300993189,0
+HGLB.US,D,20190812,000000,7.29967,7.35333,7.21918,7.27236,108175.92823498,0
+HGLB.US,D,20190813,000000,7.25225,7.27436,7.08313,7.1315,112845.72780616,0
+HGLB.US,D,20190814,000000,7.04978,7.1315,6.79335,6.8816,199935.58463202,0
+HGLB.US,D,20190815,000000,6.85428,6.94283,6.82056,6.92156,96930.094045547,0
+HGLB.US,D,20190816,000000,6.92156,7.01557,6.75244,6.91532,354550.19287276,0
+HGLB.US,D,20190819,000000,6.8816,6.98269,6.86648,6.96228,139381.6627674,0
+HGLB.US,D,20190820,000000,6.94283,7.02964,6.89445,7.00339,97535.516836734,0
+HGLB.US,D,20190821,000000,7.03702,7.11732,6.95473,7.10505,95927.759459439,0
+HGLB.US,D,20190822,000000,7.15861,7.16589,6.98714,7.16589,92499.499982774,0
+HGLB.US,D,20190823,000000,7.17241,7.17921,6.96804,7.05571,97673.112925638,0
+HGLB.US,D,20190826,000000,7.06934,7.13849,6.94055,6.95406,68136.524794791,0
+HGLB.US,D,20190827,000000,6.96804,6.9876,6.77739,6.82491,94647.057401161,0
+HGLB.US,D,20190828,000000,6.87207,6.95406,6.81045,6.86582,58672.030740965,0
+HGLB.US,D,20190829,000000,6.8867,6.8867,6.80422,6.82491,97235.9807355,0
+HGLB.US,D,20190830,000000,6.87934,6.8867,6.81905,6.8867,66166.783860528,0
+HGLB.US,D,20190903,000000,6.89974,6.89974,6.72203,6.784,135068.55459592,0
+HGLB.US,D,20190904,000000,6.79677,6.86582,6.74886,6.79071,76608.210145587,0
+HGLB.US,D,20190905,000000,6.87207,6.87207,6.79071,6.85128,57442.133392436,0
+HGLB.US,D,20190906,000000,6.82491,6.87866,6.77011,6.82491,62572.350645723,0
+HGLB.US,D,20190909,000000,6.84552,6.87497,6.79071,6.85836,80145.488061923,0
+HGLB.US,D,20190910,000000,6.87207,6.8867,6.80422,6.85428,97183.059162844,0
+HGLB.US,D,20190911,000000,6.85128,7.01416,6.84552,6.96068,88108.067883766,0
+HGLB.US,D,20190912,000000,6.97475,7.10505,6.91959,7.09712,120570.16055104,0
+HGLB.US,D,20190913,000000,7.14415,7.2274,7.02143,7.11062,111735.43321183,0
+HGLB.US,D,20190916,000000,7.08313,7.19555,7.08313,7.15861,113978.24946101,0
+HGLB.US,D,20190917,000000,7.18516,7.18516,6.97409,7.11732,89358.075429907,0
+HGLB.US,D,20190918,000000,7.03608,7.10428,7.00177,7.06329,114865.21501872,0
+HGLB.US,D,20190919,000000,7.05979,7.28145,7.02899,7.28145,90972.183395919,0
+HGLB.US,D,20190920,000000,7.34322,7.34322,7.08029,7.23192,31112.59256455,0
+HGLB.US,D,20190923,000000,7.28814,7.31516,7.10288,7.18421,57042.046303155,0
+HGLB.US,D,20190924,000000,7.16466,7.23192,7.01926,7.08831,78722.956188925,0
+HGLB.US,D,20190925,000000,7.09569,7.12801,7.04052,7.10835,45872.419178348,0
+HGLB.US,D,20190926,000000,7.13008,7.1777,7.00603,7.10835,111900.54851853,0
+HGLB.US,D,20190927,000000,7.11609,7.14973,7.02587,7.08105,50374.986579933,0
+HGLB.US,D,20190930,000000,7.12271,7.16287,6.93705,7.06092,177171.89936971,0
+HGLB.US,D,20191001,000000,7.02587,7.08831,6.92317,6.92317,116037.95706877,0
+HGLB.US,D,20191002,000000,6.916,6.96445,6.85428,6.89521,86676.010127692,0
+HGLB.US,D,20191003,000000,6.86119,6.916,6.83332,6.90162,261496.07480856,0
+HGLB.US,D,20191004,000000,6.89521,6.94377,6.83332,6.916,233133.28715921,0
+HGLB.US,D,20191007,000000,6.88944,6.92317,6.88944,6.90862,180769.50787887,0
+HGLB.US,D,20191008,000000,6.88944,6.90389,6.85428,6.8678,81693.973277842,0
+HGLB.US,D,20191009,000000,6.87497,6.91324,6.87497,6.90162,67803.118887056,0
+HGLB.US,D,20191010,000000,6.88944,6.92317,6.87497,6.90162,88345.156529266,0
+HGLB.US,D,20191011,000000,6.88944,6.98505,6.8678,6.93705,144729.91690003,0
+HGLB.US,D,20191014,000000,6.93705,6.97172,6.90862,6.95142,40996.22547381,0
+HGLB.US,D,20191015,000000,6.916,7.10835,6.87497,7.01274,167879.92964275,0
+HGLB.US,D,20191016,000000,6.92317,6.92317,6.43386,6.83332,642585.37793692,0
+HGLB.US,D,20191017,000000,6.83332,6.83332,6.75017,6.77889,103473.31728875,0
+HGLB.US,D,20191018,000000,6.81291,6.81291,6.71626,6.75017,104578.31972582,0
+HGLB.US,D,20191021,000000,6.66846,6.71626,6.62036,6.65446,191821.64911239,0
+HGLB.US,D,20191022,000000,6.63341,6.77889,6.60931,6.65446,112779.04662462,0
+HGLB.US,D,20191023,000000,6.64747,6.78626,6.64747,6.77266,130174.36755669,0
+HGLB.US,D,20191024,000000,6.73157,6.79335,6.68914,6.68914,163685.36579402,0
+HGLB.US,D,20191025,000000,6.65446,6.70275,6.62651,6.66846,218555.51075536,0
+HGLB.US,D,20191028,000000,6.61962,6.71721,6.61962,6.63341,128317.87878792,0
+HGLB.US,D,20191029,000000,6.61962,6.65446,6.54969,6.57066,224703.93906655,0
+HGLB.US,D,20191030,000000,6.57993,6.68233,6.55687,6.59155,141419.14331466,0
+HGLB.US,D,20191031,000000,6.6404,6.65116,6.54969,6.58455,67466.537684963,0
+HGLB.US,D,20191101,000000,6.54969,6.7243,6.52191,6.67515,107102.6787415,0
+HGLB.US,D,20191104,000000,6.74459,6.78626,6.64747,6.67515,158423.90304054,0
+HGLB.US,D,20191105,000000,6.62651,6.73761,6.61962,6.62651,146497.49742675,0
+HGLB.US,D,20191106,000000,6.62651,6.66128,6.56367,6.58455,77834.932199756,0
+HGLB.US,D,20191107,000000,6.55687,6.60184,6.52909,6.54969,90144.489999576,0
+HGLB.US,D,20191108,000000,6.54969,6.60543,6.29904,6.34769,269773.00877197,0
+HGLB.US,D,20191111,000000,6.35469,6.43859,6.31284,6.43859,162070.19939654,0
+HGLB.US,D,20191112,000000,6.38265,6.45919,6.30594,6.41071,161597.080537,0
+HGLB.US,D,20191113,000000,6.41071,6.41535,6.19435,6.25737,182252.37034469,0
+HGLB.US,D,20191114,000000,6.20862,6.27098,6.20144,6.25737,126972.61241099,0
+HGLB.US,D,20191115,000000,6.21533,6.27098,6.08306,6.13871,245108.38061985,0
+HGLB.US,D,20191118,000000,6.11793,6.25737,6.10659,6.1527,173991.31285306,0
+HGLB.US,D,20191119,000000,6.11793,6.16649,6.0413,6.04839,286453.88847319,0
+HGLB.US,D,20191120,000000,6.06917,6.09808,6.0412,6.06917,141761.01667402,0
+HGLB.US,D,20191121,000000,6.10469,6.13984,6.06227,6.10469,140267.56989367,0
+HGLB.US,D,20191122,000000,6.10932,6.19775,6.08354,6.11858,125719.42957049,0
+HGLB.US,D,20191125,000000,6.09052,6.17243,6.09052,6.14428,128668.2195989,0
+HGLB.US,D,20191126,000000,6.09052,6.20351,6.07635,6.08354,154115.02859487,0
+HGLB.US,D,20191127,000000,6.08354,6.13984,6.07635,6.08354,82602.107464622,0
+HGLB.US,D,20191129,000000,6.17489,6.27409,6.14665,6.23176,106292.97867987,0
+HGLB.US,D,20191202,000000,6.20351,6.24586,6.20173,6.21032,79217.243677534,0
+HGLB.US,D,20191203,000000,6.20351,6.2055,6.09052,6.16837,182557.19860319,0
+HGLB.US,D,20191204,000000,6.14702,6.20351,6.10469,6.13984,195750.54666638,0
+HGLB.US,D,20191205,000000,6.11858,6.13984,6.07985,6.12576,113795.14081961,0
+HGLB.US,D,20191206,000000,6.11188,6.17489,6.11188,6.16837,124475.77261306,0
+HGLB.US,D,20191209,000000,6.16837,6.23176,6.14702,6.22478,160009.43335732,0
+HGLB.US,D,20191210,000000,6.18227,6.45757,6.18227,6.34467,223734.41585549,0
+HGLB.US,D,20191211,000000,6.31644,6.40825,6.30953,6.40098,241836.76899825,0
+HGLB.US,D,20191212,000000,6.387,6.42914,6.33796,6.387,367046.03460833,0
+HGLB.US,D,20191213,000000,6.41515,6.45757,6.35186,6.37983,137490.24576067,0
+HGLB.US,D,20191216,000000,6.37983,6.48573,6.37983,6.45757,141999.16375099,0
+HGLB.US,D,20191217,000000,6.47524,6.69727,6.45757,6.49971,339042.05522161,0
+HGLB.US,D,20191218,000000,6.46457,6.66203,6.46457,6.59854,109040.66673218,0
+HGLB.US,D,20191219,000000,6.5633,6.66959,6.5633,6.66959,149104.41409579,0
+HGLB.US,D,20191220,000000,6.63066,6.78788,6.63066,6.78788,162459.70217129,0
+HGLB.US,D,20191223,000000,6.7806,6.7806,6.6521,6.75197,137694.52303112,0
+HGLB.US,D,20191224,000000,6.75197,6.75197,6.68782,6.70909,84822.696653273,0
+HGLB.US,D,20191226,000000,6.70909,6.74479,6.69509,6.70909,165149.17649368,0
+HGLB.US,D,20191227,000000,6.71618,6.81177,6.71618,6.7806,264171.78952204,0
+HGLB.US,D,20191230,000000,6.73062,6.75197,6.63066,6.68083,223831.79154917,0
+HGLB.US,D,20191231,000000,6.73062,6.73185,6.60242,6.66629,196511.55888117,0
+HGLB.US,D,20200102,000000,6.71618,6.89445,6.64928,6.75915,162411.01432444,0
+HGLB.US,D,20200103,000000,6.68782,6.84474,6.67942,6.75197,50104.028127933,0
+HGLB.US,D,20200106,000000,6.69509,6.78788,6.69509,6.7806,308577.22270638,0
+HGLB.US,D,20200107,000000,6.74479,6.79723,6.68782,6.73062,125080.13697281,0
+HGLB.US,D,20200108,000000,6.70219,6.72863,6.66629,6.70219,85500.092783273,0
+HGLB.US,D,20200109,000000,6.66629,6.70909,6.54496,6.67346,150417.92752912,0
+HGLB.US,D,20200110,000000,6.63794,6.71598,6.63794,6.70909,82561.887069402,0
+HGLB.US,D,20200113,000000,6.68083,6.70086,6.63794,6.63794,64715.674338296,0
+HGLB.US,D,20200114,000000,6.57369,6.72345,6.57369,6.68083,53696.344479834,0
+HGLB.US,D,20200115,000000,6.63794,6.70909,6.63794,6.70909,63948.311534783,0
+HGLB.US,D,20200116,000000,6.68782,6.76322,6.68782,6.72345,130218.82167772,0
+HGLB.US,D,20200117,000000,6.72345,6.74366,6.67346,6.68083,91156.350468762,0
+HGLB.US,D,20200121,000000,6.61621,6.66393,6.61621,6.61621,164034.64817354,0
+HGLB.US,D,20200122,000000,6.62348,6.65787,6.59504,6.60242,282311.18776568,0
+HGLB.US,D,20200123,000000,6.55875,6.67402,6.53712,6.63095,334391.30741659,0
+HGLB.US,D,20200124,000000,6.63823,6.63823,6.56632,6.56632,93503.951431788,0
+HGLB.US,D,20200127,000000,6.53712,6.54469,6.42923,6.45805,135310.93539869,0
+HGLB.US,D,20200128,000000,6.44387,6.51587,6.43083,6.48686,72870.888684609,0
+HGLB.US,D,20200129,000000,6.54469,6.54469,6.48337,6.52285,143032.19284923,0
+HGLB.US,D,20200130,000000,6.47968,6.51587,6.47968,6.50112,85460.930819506,0
+HGLB.US,D,20200131,000000,6.51587,6.51927,6.46514,6.49432,117862.69289396,0
+HGLB.US,D,20200203,000000,6.46514,6.51587,6.46514,6.51587,94561.324453457,0
+HGLB.US,D,20200204,000000,6.52285,6.54469,6.49981,6.50112,102264.58856929,0
+HGLB.US,D,20200205,000000,6.48686,6.53032,6.48686,6.50859,106604.15752708,0
+HGLB.US,D,20200206,000000,6.50112,6.51587,6.48686,6.49432,88790.756171032,0
+HGLB.US,D,20200207,000000,6.46514,6.53712,6.35714,6.40032,129649.38555594,0
+HGLB.US,D,20200210,000000,6.38623,6.53712,6.35015,6.45096,111056.97865038,0
+HGLB.US,D,20200211,000000,6.42233,6.46514,6.40145,6.4365,201507.35533991,0
+HGLB.US,D,20200212,000000,6.4365,6.44,6.41496,6.41496,104910.66720209,0
+HGLB.US,D,20200213,000000,6.40788,6.42649,6.37878,6.41496,99679.898960762,0
+HGLB.US,D,20200214,000000,6.41496,6.4365,6.39125,6.42554,137209.76142559,0
+HGLB.US,D,20200218,000000,6.42233,6.44387,6.39334,6.42923,131423.31667138,0
+HGLB.US,D,20200219,000000,6.48686,6.54469,6.46514,6.50859,425682.07867989,0
+HGLB.US,D,20200220,000000,6.4726,6.49394,6.45295,6.47968,258448.85065502,0
+HGLB.US,D,20200221,000000,6.46514,6.46514,6.44813,6.45096,42783.916198135,0
+HGLB.US,D,20200224,000000,6.41496,6.41496,6.32153,6.32153,123362.30272439,0
+HGLB.US,D,20200225,000000,6.34326,6.36479,6.12699,6.14863,61686.44351946,0
+HGLB.US,D,20200226,000000,6.14107,6.22762,6.08382,6.11263,161221.33737115,0
+HGLB.US,D,20200227,000000,6.01163,6.10546,5.91083,5.99018,371315.74709024,0
+HGLB.US,D,20200228,000000,5.86056,5.91083,5.75965,5.78856,147850.17282383,0
+HGLB.US,D,20200302,000000,5.77422,5.96864,5.77422,5.86056,98878.666350746,0
+HGLB.US,D,20200303,000000,5.91083,6.03326,5.84611,5.89665,174413.62700287,0
+HGLB.US,D,20200304,000000,5.99018,6.11263,5.98292,6.10546,117323.95128432,0
+HGLB.US,D,20200305,000000,6.01882,6.06217,5.96127,5.96127,74913.661389137,0
+HGLB.US,D,20200306,000000,5.81011,5.86774,5.74549,5.74549,83115.446719386,0
+HGLB.US,D,20200309,000000,5.52222,5.52222,5.03982,5.24862,120841.11900306,0
+HGLB.US,D,20200310,000000,5.21962,5.34188,5.15829,5.34188,124369.92946775,0
+HGLB.US,D,20200311,000000,5.23416,5.23416,4.867,4.89573,144629.36591198,0
+HGLB.US,D,20200312,000000,4.42786,4.42786,3.98164,4.16881,282131.25441864,0
+HGLB.US,D,20200313,000000,4.31988,4.32442,4.08255,4.17591,113509.36432726,0
+HGLB.US,D,20200316,000000,3.84457,3.97758,3.5821,3.59239,183593.40299579,0
+HGLB.US,D,20200317,000000,3.53522,3.74752,3.53522,3.72928,306087.79192863,0
+HGLB.US,D,20200318,000000,3.48468,3.48468,2.63133,2.87993,476222.18056652,0
+HGLB.US,D,20200319,000000,2.87993,3.233,2.87029,3.14653,275167.83388854,0
+HGLB.US,D,20200320,000000,3.211,3.79061,3.211,3.62829,527560.33976878,0
+HGLB.US,D,20200323,000000,3.37528,3.7342,3.24376,3.50698,619126.30320992,0
+HGLB.US,D,20200324,000000,3.67573,3.92449,2.80377,2.87737,1034390.2410966,0
+HGLB.US,D,20200325,000000,2.96534,3.28033,2.923,3.14076,218736.50253384,0
+HGLB.US,D,20200326,000000,3.185,3.38981,3.14834,3.25803,419128.27112215,0
+HGLB.US,D,20200327,000000,3.17046,3.33872,3.11187,3.24368,136144.97938375,0
+HGLB.US,D,20200330,000000,3.15571,3.28751,3.15571,3.19444,217722.52520174,0
+HGLB.US,D,20200331,000000,3.27276,3.41911,3.16609,3.185,250533.90024856,0
+HGLB.US,D,20200401,000000,3.03099,3.21768,3.00199,3.08229,251432.50855227,0
+HGLB.US,D,20200402,000000,3.0533,3.14908,2.99679,3.08229,149168.97841444,0
+HGLB.US,D,20200403,000000,3.08229,3.13435,3.0533,3.06774,84165.410720885,0
+HGLB.US,D,20200406,000000,3.11895,3.23611,3.06784,3.14834,261851.70777681,0
+HGLB.US,D,20200407,000000,3.22166,3.38113,3.20711,3.26569,178096.96845973,0
+HGLB.US,D,20200408,000000,3.30933,3.63178,3.30527,3.50698,268814.06987545,0
+HGLB.US,D,20200409,000000,3.58038,4.03078,3.52162,3.6095,718841.13040862,0
+HGLB.US,D,20200413,000000,3.67573,3.67573,3.51453,3.57292,198705.68728348,0
+HGLB.US,D,20200414,000000,3.63915,3.88792,3.6023,3.82934,231607.02900382,0
+HGLB.US,D,20200415,000000,3.7342,3.866,3.72014,3.79996,252746.02198558,0
+HGLB.US,D,20200416,000000,3.79277,3.87318,3.63178,3.68998,248798.07266543,0
+HGLB.US,D,20200417,000000,3.68279,3.88056,3.68279,3.80723,108181.22039224,0
+HGLB.US,D,20200420,000000,3.79277,3.79277,3.66097,3.68998,69947.501011085,0
+HGLB.US,D,20200421,000000,3.68998,3.68998,3.58038,3.64605,534692.05089993,0
+HGLB.US,D,20200422,000000,3.60448,3.75347,3.60448,3.69405,643944.40392275,0
+HGLB.US,D,20200423,000000,3.69405,3.80592,3.69405,3.73846,51408.015678183,0
+HGLB.US,D,20200424,000000,3.70122,3.81292,3.53768,3.55989,117289.02304637,0
+HGLB.US,D,20200427,000000,3.53768,3.69017,3.53768,3.57463,125760.70839716,0
+HGLB.US,D,20200428,000000,3.72373,3.75347,3.60685,3.64927,97054.988957016,0
+HGLB.US,D,20200429,000000,3.70889,3.86525,3.69405,3.72373,852473.39352266,0
+HGLB.US,D,20200430,000000,3.87271,3.87271,3.69744,3.77558,310233.6679305,0
+HGLB.US,D,20200501,000000,3.62697,3.82047,3.54495,3.75347,187324.37386807,0
+HGLB.US,D,20200504,000000,3.66402,3.79458,3.64927,3.76103,171665.93895055,0
+HGLB.US,D,20200505,000000,3.76849,3.86894,3.76849,3.83539,125462.23072737,0
+HGLB.US,D,20200506,000000,3.82047,3.87072,3.80592,3.84276,135851.79387123,0
+HGLB.US,D,20200507,000000,3.83539,3.88008,3.83539,3.84276,57626.30046528,0
+HGLB.US,D,20200508,000000,3.84276,3.91012,3.76103,3.90993,207690.71188905,0
+HGLB.US,D,20200511,000000,3.90993,3.94716,3.87271,3.93941,91101.312033199,0
+HGLB.US,D,20200512,000000,3.92485,3.98458,3.90247,3.93941,190457.3309693,0
+HGLB.US,D,20200513,000000,3.93941,3.94716,3.88008,3.91711,198187.05587146,0
+HGLB.US,D,20200514,000000,3.86525,3.9106,3.79817,3.90077,210549.53524393,0
+HGLB.US,D,20200515,000000,3.87271,3.96956,3.82047,3.91711,116276.10414572,0
+HGLB.US,D,20200518,000000,3.99185,4.01518,3.8575,3.97665,393236.92091586,0
+HGLB.US,D,20200519,000000,3.98458,4.08132,3.98458,3.99893,300279.12011389,0
+HGLB.US,D,20200520,000000,4.02171,4.33425,4.02171,4.25243,500205.17886284,0
+HGLB.US,D,20200521,000000,4.30845,4.36364,4.20981,4.30071,525632.93609265,0
+HGLB.US,D,20200522,000000,4.24798,4.45943,4.24798,4.45205,145887.84090975,0
+HGLB.US,D,20200526,000000,4.53502,4.68637,4.51612,4.59557,359350.17951267,0
+HGLB.US,D,20200527,000000,4.71651,4.79966,4.61843,4.76177,345895.39888058,0
+HGLB.US,D,20200528,000000,4.83007,4.89025,4.72407,4.85274,211182.4772529,0
+HGLB.US,D,20200529,000000,4.91312,4.94307,4.74684,4.89791,229969.63554584,0
+HGLB.US,D,20200601,000000,4.89791,4.97349,4.88279,4.94307,210351.60856222,0
+HGLB.US,D,20200602,000000,4.95073,4.97349,4.91312,4.9358,154155.24899009,0
+HGLB.US,D,20200603,000000,4.92832,5.15499,4.92832,5.06428,257021.02662476,0
+HGLB.US,D,20200604,000000,5.06428,5.1566,5.04908,5.07563,386223.75410747,0
+HGLB.US,D,20200605,000000,5.23823,5.29103,5.16255,5.27593,138487.28818952,0
+HGLB.US,D,20200608,000000,5.32128,5.3892,5.2608,5.32128,157695.7022008,0
+HGLB.US,D,20200609,000000,5.24559,5.36642,5.17765,5.27593,139594.40748948,0
+HGLB.US,D,20200610,000000,5.25307,5.28453,5.16821,5.2301,61331.868982662,0
+HGLB.US,D,20200611,000000,5.01885,5.13249,4.7543,4.86002,233688.96367211,0
+HGLB.US,D,20200612,000000,4.89025,5.10292,4.89025,4.98851,59896.635932229,0
+HGLB.US,D,20200615,000000,4.78452,5.04908,4.78452,5.00392,145491.98754628,0
+HGLB.US,D,20200616,000000,5.10198,5.20033,5.03406,5.07174,93652.131835226,0
+HGLB.US,D,20200617,000000,5.07931,5.17001,5.05653,5.08687,126646.61552343,0
+HGLB.US,D,20200618,000000,5.00392,5.20771,4.86777,5.12466,190568.46627187,0
+HGLB.US,D,20200619,000000,5.20771,5.26836,5.06428,5.12466,306028.51976726,0
+HGLB.US,D,20200622,000000,4.99758,5.09716,4.99758,5.05116,239019.22447004,0
+HGLB.US,D,20200623,000000,5.0589,5.15065,4.95921,4.98994,96770.270896126,0
+HGLB.US,D,20200624,000000,4.97481,5.04359,4.67069,4.89044,125933.23272402,0
+HGLB.US,D,20200625,000000,4.8295,4.95921,4.68382,4.83678,366974.06126953,0
+HGLB.US,D,20200626,000000,4.89044,4.99249,4.66841,4.78349,204192.59593648,0
+HGLB.US,D,20200629,000000,4.72236,4.92087,4.65604,4.88279,123039.48113119,0
+HGLB.US,D,20200630,000000,4.94373,4.95866,4.82177,4.92901,129866.36400383,0
+HGLB.US,D,20200701,000000,4.87534,4.98832,4.85974,4.90603,124638.77105685,0
+HGLB.US,D,20200702,000000,4.90603,4.98162,4.8981,4.95176,72024.143522111,0
+HGLB.US,D,20200706,000000,4.92087,5.01308,4.92087,4.99758,55713.714829486,0
+HGLB.US,D,20200707,000000,4.97481,4.99389,4.8295,4.8295,147942.25636026,0
+HGLB.US,D,20200708,000000,4.82177,4.8981,4.72236,4.84462,120604.03035754,0
+HGLB.US,D,20200709,000000,4.81372,4.84462,4.6072,4.72974,88655.276945031,0
+HGLB.US,D,20200710,000000,4.67627,4.88279,4.67627,4.85974,115971.27588723,0
+HGLB.US,D,20200713,000000,4.82177,4.89044,4.78424,4.80635,83382.171445573,0
+HGLB.US,D,20200714,000000,4.72236,4.8981,4.72236,4.77187,251629.37680255,0
+HGLB.US,D,20200715,000000,4.81372,4.85596,4.74512,4.78349,91610.417562152,0
+HGLB.US,D,20200716,000000,4.77584,4.86758,4.77584,4.79853,142917.88225229,0
+HGLB.US,D,20200717,000000,4.79077,4.88279,4.79077,4.83678,69715.70452285,0
+HGLB.US,D,20200720,000000,4.86758,4.9134,4.85974,4.88279,162262.83392101,0
+HGLB.US,D,20200721,000000,4.88279,5.0127,4.88279,4.9134,179834.91290577,0
+HGLB.US,D,20200722,000000,4.89044,4.97481,4.89044,4.8981,291612.68337572,0
+HGLB.US,D,20200723,000000,4.95536,4.95536,4.83914,4.89366,265107.44292662,0
+HGLB.US,D,20200724,000000,4.83914,5.00996,4.83914,4.90877,49999.243414075,0
+HGLB.US,D,20200727,000000,4.90122,4.92455,4.76167,4.89744,116996.89596531,0
+HGLB.US,D,20200728,000000,4.84708,4.94788,4.84708,4.88591,92535.486652182,0
+HGLB.US,D,20200729,000000,4.92455,4.92455,4.85483,4.9169,75971.034410806,0
+HGLB.US,D,20200730,000000,4.89366,4.92455,4.84708,4.89366,79443.748008503,0
+HGLB.US,D,20200731,000000,4.92455,4.94033,4.85483,4.92455,68405.366383883,0
+HGLB.US,D,20200803,000000,4.95536,4.95536,4.86247,4.89744,97166.124259593,0
+HGLB.US,D,20200804,000000,4.86247,4.95536,4.86247,4.92455,72239.005107095,0
+HGLB.US,D,20200805,000000,4.96339,4.96339,4.90971,4.93201,86777.619547192,0
+HGLB.US,D,20200806,000000,4.96339,5.04085,4.94033,4.94033,125573.36602995,0
+HGLB.US,D,20200807,000000,4.94033,4.97094,4.88591,4.97094,113479.72824659,0
+HGLB.US,D,20200810,000000,4.93201,5.04085,4.90122,5.03293,104963.58877475,0
+HGLB.US,D,20200811,000000,5.04085,5.12627,5.00221,5.00996,178575.37947654,0
+HGLB.US,D,20200812,000000,5.04085,5.14147,5.0282,5.07184,132728.36265308,0
+HGLB.US,D,20200813,000000,5.02545,5.09489,4.87013,5.01762,161157.83148395,0
+HGLB.US,D,20200814,000000,4.98654,5.11057,4.98654,5.0485,85839.849279725,0
+HGLB.US,D,20200817,000000,5.07184,5.12627,4.98654,5.0641,198502.46844449,0
+HGLB.US,D,20200818,000000,5.00996,5.14933,5.00996,5.07969,186205.6118221,0
+HGLB.US,D,20200819,000000,5.1652,5.16811,5.01762,5.10292,179452.81915118,0
+HGLB.US,D,20200820,000000,5.05635,5.11057,5.04841,5.09489,83271.036142995,0
+HGLB.US,D,20200821,000000,5.09489,5.31239,5.06032,5.14147,522287.23426934,0
+HGLB.US,D,20200824,000000,5.13694,5.44343,5.0741,5.26279,554475.19319027,0
+HGLB.US,D,20200825,000000,5.22339,5.3019,5.20752,5.26279,69311.383707757,0
+HGLB.US,D,20200826,000000,5.27819,5.27819,5.12135,5.22339,134977.52949096,0
+HGLB.US,D,20200827,000000,5.22339,5.27819,5.16831,5.23095,102385.24975494,0
+HGLB.US,D,20200828,000000,5.19986,5.29396,5.19986,5.26279,60452.312445118,0
+HGLB.US,D,20200831,000000,5.3019,5.3175,5.18399,5.26279,150141.67691985,0
+HGLB.US,D,20200901,000000,5.22339,5.2934,5.19986,5.23928,86643.198752645,0
+HGLB.US,D,20200902,000000,5.20752,5.2266,5.16029,5.19194,40148.421879859,0
+HGLB.US,D,20200903,000000,5.19194,5.20845,5.08979,5.10558,47589.194995314,0
+HGLB.US,D,20200904,000000,5.13307,5.18399,4.97992,5.10558,141506.99312528,0
+HGLB.US,D,20200908,000000,4.99541,5.16029,4.98777,5.05853,151655.23389782,0
+HGLB.US,D,20200909,000000,5.10558,5.15282,5.0741,5.08979,69906.222184412,0
+HGLB.US,D,20200910,000000,5.09764,5.17624,5.09764,5.10558,60038.465746947,0
+HGLB.US,D,20200911,000000,5.11342,5.19194,5.08187,5.14487,80358.232784001,0
+HGLB.US,D,20200914,000000,5.19194,5.23928,5.1291,5.17624,87230.628209129,0
+HGLB.US,D,20200915,000000,5.22339,5.22339,5.12135,5.14487,166989.78879066,0
+HGLB.US,D,20200916,000000,5.15282,5.21553,5.14487,5.18399,79413.053496362,0
+HGLB.US,D,20200917,000000,5.18399,5.19986,5.13704,5.16831,64517.747656564,0
+HGLB.US,D,20200918,000000,5.20752,5.21553,5.14885,5.16831,155506.86595574,0
+HGLB.US,D,20200921,000000,5.10784,5.25135,5.0641,5.10784,98913.5945887,0
+HGLB.US,D,20200922,000000,5.08393,5.14762,5.0284,5.05229,59361.069616948,0
+HGLB.US,D,20200923,000000,5.02035,5.07685,4.85351,4.90113,154547.92705921,0
+HGLB.US,D,20200924,000000,4.80551,4.90877,4.80551,4.83725,84403.557797836,0
+HGLB.US,D,20200925,000000,4.81353,4.92492,4.81353,4.92492,43085.569162276,0
+HGLB.US,D,20200928,000000,5.00438,5.01251,4.86938,4.90113,121182.99236239,0
+HGLB.US,D,20200929,000000,4.86124,4.90877,4.84236,4.88525,79515.721347315,0
+HGLB.US,D,20200930,000000,4.92492,5.01251,4.87721,4.93277,74091.26015006,0
+HGLB.US,D,20201001,000000,4.93277,4.97264,4.89309,4.93277,77203.048622241,0
+HGLB.US,D,20201002,000000,4.82167,4.93277,4.80551,4.85351,44947.350088319,0
+HGLB.US,D,20201005,000000,4.89309,4.95678,4.85351,4.88525,93890.278912179,0
+HGLB.US,D,20201006,000000,4.86938,4.91709,4.86938,4.89044,73341.890681248,0
+HGLB.US,D,20201007,000000,4.86938,4.90103,4.82959,4.86938,80123.261001408,0
+HGLB.US,D,20201008,000000,4.88525,4.88525,4.80551,4.86938,106308.85515167,0
+HGLB.US,D,20201009,000000,4.88525,4.89309,4.83725,4.85351,118333.6948906,0
+HGLB.US,D,20201012,000000,4.84546,4.86938,4.81353,4.81353,168292.71790946,0
+HGLB.US,D,20201013,000000,4.80551,4.86124,4.79776,4.80551,111073.91355364,0
+HGLB.US,D,20201014,000000,4.80551,4.8176,4.74995,4.79776,96555.409311144,0
+HGLB.US,D,20201015,000000,4.73417,4.82167,4.73417,4.80551,64753.77787061,0
+HGLB.US,D,20201016,000000,4.78161,4.80541,4.73417,4.75779,99944.506824041,0
+HGLB.US,D,20201019,000000,4.75779,4.77385,4.71009,4.74202,77442.254130648,0
+HGLB.US,D,20201020,000000,4.74202,4.77385,4.72595,4.74995,132694.49284658,0
+HGLB.US,D,20201021,000000,4.74995,4.77385,4.74202,4.74202,72857.129075719,0
+HGLB.US,D,20201022,000000,4.71794,4.73417,4.6464,4.72595,269694.68484445,0
+HGLB.US,D,20201023,000000,4.69686,4.79379,4.69686,4.72113,177265.04133758,0
+HGLB.US,D,20201026,000000,4.64859,4.70498,4.61627,4.63224,55203.55086908,0
+HGLB.US,D,20201027,000000,4.64055,4.64055,4.43081,4.44678,174473.9575957,0
+HGLB.US,D,20201028,000000,4.4788,4.48721,4.27718,4.29342,101051.62612401,0
+HGLB.US,D,20201029,000000,4.37279,4.37279,4.12393,4.18845,204654.07205004,0
+HGLB.US,D,20201030,000000,4.22899,4.22899,3.91419,4.09181,239136.71036134,0
+HGLB.US,D,20201102,000000,4.02719,4.13197,4.02719,4.07547,178990.28460617,0
+HGLB.US,D,20201103,000000,4.07547,4.14811,3.99837,4.0594,207604.97894135,0
+HGLB.US,D,20201104,000000,4.0594,4.1402,4.0594,4.08358,82159.683117216,0
+HGLB.US,D,20201105,000000,4.09181,4.26123,4.07547,4.13206,171772.84052732,0
+HGLB.US,D,20201106,000000,4.12393,4.18845,4.06752,4.06752,160191.48356726,0
+HGLB.US,D,20201109,000000,4.12393,4.23694,4.10769,4.11619,314524.54904147,0
+HGLB.US,D,20201110,000000,4.1402,4.26123,4.1402,4.18845,103726.28240605,0
+HGLB.US,D,20201111,000000,4.20492,4.30137,4.20492,4.25317,210916.81095816,0
+HGLB.US,D,20201112,000000,4.21283,4.27377,4.20492,4.22078,187916.03705035,0
+HGLB.US,D,20201113,000000,4.22899,4.32585,4.22142,4.32585,145694.14795382,0
+HGLB.US,D,20201116,000000,4.3984,4.51159,4.34209,4.49524,237147.91766091,0
+HGLB.US,D,20201117,000000,4.4788,4.60002,4.40633,4.54371,398793.68604475,0
+HGLB.US,D,20201118,000000,4.57602,4.68079,4.55966,4.57602,301721.76218449,0
+HGLB.US,D,20201119,000000,4.54371,4.68079,4.52348,4.65641,311741.93275121,0
+HGLB.US,D,20201120,000000,4.65981,4.8072,4.61079,4.66815,227586.04791341,0
+HGLB.US,D,20201123,000000,4.72529,4.79907,4.65169,4.74182,237848.59928289,0
+HGLB.US,D,20201124,000000,4.78275,4.87269,4.75004,4.82355,272051.81169056,0
+HGLB.US,D,20201125,000000,4.86465,4.91378,4.8072,4.90566,127116.55908862,0
+HGLB.US,D,20201127,000000,4.91378,4.9955,4.84008,4.9955,128630.11606657,0
+HGLB.US,D,20201130,000000,4.9955,4.9955,4.86465,4.92182,206623.81298431,0
+HGLB.US,D,20201201,000000,4.86465,5.06929,4.86465,5.02848,161616.13230316,0
+HGLB.US,D,20201202,000000,5.02848,5.15932,4.9955,5.10207,224255.16413042,0
+HGLB.US,D,20201203,000000,5.11834,5.30672,5.09396,5.21667,257601.04706107,0
+HGLB.US,D,20201204,000000,5.28226,5.36426,5.24124,5.29888,177088.28328491,0
+HGLB.US,D,20201207,000000,5.28226,5.38873,5.15932,5.28226,440960.53670573,0
+HGLB.US,D,20201208,000000,5.28226,5.40527,5.16747,5.32335,174227.34306712,0
+HGLB.US,D,20201209,000000,5.33148,5.40527,5.23254,5.33148,237552.23847602,0
+HGLB.US,D,20201210,000000,5.32335,5.40527,5.30672,5.36426,152281.82531806,0
+HGLB.US,D,20201211,000000,5.43804,5.46252,5.29888,5.40527,194790.5493384,0
+HGLB.US,D,20201214,000000,5.44579,5.50344,5.34792,5.35603,199065.55397755,0
+HGLB.US,D,20201215,000000,5.33961,5.63455,5.33961,5.52808,198704.62885204,0
+HGLB.US,D,20201216,000000,5.42965,5.54424,5.40979,5.47054,297894.47405,0
+HGLB.US,D,20201217,000000,5.47876,5.5689,5.47876,5.51967,280376.37506936,0
+HGLB.US,D,20201218,000000,5.50352,5.57126,5.49842,5.56097,243868.95738825,0
+HGLB.US,D,20201221,000000,5.24899,5.48936,5.1702,5.32364,424324.11112554,0
+HGLB.US,D,20201222,000000,5.33185,5.33185,5.14933,5.28208,231501.18585851,0
+HGLB.US,D,20201223,000000,5.31523,5.42283,5.28208,5.36493,220499.84933475,0
+HGLB.US,D,20201224,000000,5.40441,5.46449,5.33185,5.43144,59533.593943808,0
+HGLB.US,D,20201228,000000,5.41471,5.49767,5.38174,5.43144,351112.40751302,0
+HGLB.US,D,20201229,000000,5.48936,5.48936,5.31523,5.44788,191457.54869251,0
+HGLB.US,D,20201230,000000,5.37333,5.48926,5.31523,5.4065,188834.75555166,0
+HGLB.US,D,20201231,000000,5.44788,5.44788,5.3069,5.41471,246640.98936397,0
+HGLB.US,D,20210104,000000,5.43144,5.44788,5.32364,5.34847,116666.66535194,0
+HGLB.US,D,20210105,000000,5.32364,5.43956,5.31523,5.33997,195148.29916955,0
+HGLB.US,D,20210106,000000,5.3069,5.42283,5.3069,5.36493,177398.40370067,0
+HGLB.US,D,20210107,000000,5.4065,5.45222,5.36493,5.42283,133626.97095677,0
+HGLB.US,D,20210108,000000,5.42283,5.57438,5.41471,5.473,219386.37944606,0
+HGLB.US,D,20210111,000000,5.35679,5.5432,5.31523,5.44788,339500.3560408,0
+HGLB.US,D,20210112,000000,5.50597,5.60546,5.44788,5.51429,211639.71964064,0
+HGLB.US,D,20210113,000000,5.51429,5.55576,5.45618,5.48104,211772.02357231,0
+HGLB.US,D,20210114,000000,5.48104,5.60546,5.473,5.58062,242462.30198705,0
+HGLB.US,D,20210115,000000,5.56388,5.59725,5.51429,5.56388,120003.89972363,0
+HGLB.US,D,20210119,000000,5.59725,5.69682,5.56388,5.63853,237885.64438374,0
+HGLB.US,D,20210120,000000,5.64704,5.74644,5.61368,5.63032,304689.60397905,0
+HGLB.US,D,20210121,000000,5.60546,5.73802,5.53933,5.64704,357867.31704685,0
+HGLB.US,D,20210122,000000,5.58062,5.69682,5.54754,5.66347,198494.00099286,0
+HGLB.US,D,20210125,000000,5.55539,5.71441,5.54727,5.6476,218021.00287154,0
+HGLB.US,D,20210126,000000,5.65601,5.71441,5.53007,5.6476,219031.80490927,0
+HGLB.US,D,20210127,000000,5.6476,5.68944,5.57249,5.57249,92915.463543853,0
+HGLB.US,D,20210128,000000,5.58885,5.68113,5.54717,5.6391,97231.747009686,0
+HGLB.US,D,20210129,000000,5.68944,5.73972,5.53886,5.65601,190309.15056586,0
+HGLB.US,D,20210201,000000,5.6476,5.74802,5.59743,5.65601,496697.53702718,0
+HGLB.US,D,20210202,000000,5.69795,5.73151,5.6476,5.69795,102112.17444004,0
+HGLB.US,D,20210203,000000,5.68944,5.76494,5.60575,5.68113,184915.38388075,0
+HGLB.US,D,20210204,000000,5.68944,5.7468,5.61406,5.66433,142703.02066729,0
+HGLB.US,D,20210205,000000,5.71441,5.74802,5.68944,5.69795,100429.26842957,0
+HGLB.US,D,20210208,000000,5.70636,5.77327,5.66433,5.73151,276670.80655199,0
+HGLB.US,D,20210209,000000,5.73972,5.8237,5.71441,5.80699,193284.4013806,0
+HGLB.US,D,20210210,000000,5.80699,5.92414,5.77336,5.88219,272650.88389302,0
+HGLB.US,D,20210211,000000,5.8906,5.97432,5.84875,5.8991,133012.02228251,0
+HGLB.US,D,20210212,000000,5.8991,5.9712,5.88219,5.94909,127626.72304903,0
+HGLB.US,D,20210216,000000,5.94909,6.10015,5.94804,6.07512,172660.8645165,0
+HGLB.US,D,20210217,000000,6.08344,6.2006,6.03439,6.15034,272959.94587734,0
+HGLB.US,D,20210218,000000,6.08354,6.23526,6.07512,6.18509,187456.67779969,0
+HGLB.US,D,20210219,000000,6.18509,6.28665,6.10015,6.20201,142634.22262286,0
+HGLB.US,D,20210222,000000,6.12586,6.3373,6.12586,6.21032,274101.99341524,0
+HGLB.US,D,20210223,000000,6.21892,6.27826,6.14277,6.27826,80351.882195283,0
+HGLB.US,D,20210224,000000,6.32057,6.39673,6.27005,6.3373,177695.82293902,0
+HGLB.US,D,20210225,000000,6.35432,6.43037,6.1766,6.24453,168939.41952731,0
+HGLB.US,D,20210226,000000,6.1935,6.26114,6.0413,6.11736,377037.62752583,0
+HGLB.US,D,20210301,000000,6.13446,6.30348,6.13446,6.28665,115174.27700303,0
+HGLB.US,D,20210302,000000,6.26124,6.26965,6.16828,6.20201,87296.250959222,0
+HGLB.US,D,20210303,000000,6.25275,6.32899,6.21892,6.26124,181787.71893678,0
+HGLB.US,D,20210304,000000,6.28665,6.34571,6.1766,6.30348,248141.8451645,0
+HGLB.US,D,20210305,000000,6.3373,6.36282,6.20201,6.36282,192721.31584753,0
+HGLB.US,D,20210308,000000,6.3119,6.50746,6.11736,6.39673,370356.8081937,0
+HGLB.US,D,20210309,000000,6.43046,6.47278,5.90601,6.21892,654089.46940094,0
+HGLB.US,D,20210310,000000,6.24453,6.3373,6.1766,6.32899,224653.13435679,0
+HGLB.US,D,20210311,000000,6.35432,6.37009,6.20201,6.21032,186217.25456809,0
+HGLB.US,D,20210312,000000,6.20201,6.36773,6.20201,6.26124,110316.0766332,0
+HGLB.US,D,20210315,000000,6.26124,6.37963,6.26124,6.32899,134578.50083313,0
+HGLB.US,D,20210316,000000,6.34571,6.38823,6.21892,6.27826,170289.9780615,0
+HGLB.US,D,20210317,000000,6.26124,6.37963,6.23158,6.3373,164509.883896,0
+HGLB.US,D,20210318,000000,6.32899,6.34571,6.26124,6.30348,66684.356841105,0
+HGLB.US,D,20210319,000000,6.30348,6.40495,6.1766,6.37963,190639.38117925,0
+HGLB.US,D,20210322,000000,6.34571,6.45587,6.30348,6.43046,287336.6203051,0
+HGLB.US,D,20210323,000000,6.3031,6.43973,6.29469,6.32039,236851.55685406,0
+HGLB.US,D,20210324,000000,6.3031,6.41421,6.3031,6.3031,184322.66226699,0
+HGLB.US,D,20210325,000000,6.2862,6.41421,6.20069,6.3972,332169.65979648,0
+HGLB.US,D,20210326,000000,6.4313,6.44833,6.2604,6.4313,184545.99130361,0
+HGLB.US,D,20210329,000000,6.4826,6.59693,6.40562,6.51672,202104.31067947,0
+HGLB.US,D,20210330,000000,6.51672,6.61894,6.46532,6.60232,327630.04729404,0
+HGLB.US,D,20210331,000000,6.58493,6.67053,6.51672,6.58493,146281.57741031,0
+HGLB.US,D,20210401,000000,6.59343,6.60232,6.49102,6.55923,118437.421173,0
+HGLB.US,D,20210405,000000,6.55923,6.61063,6.55082,6.57661,169067.48973315,0
+HGLB.US,D,20210406,000000,6.63633,6.79034,6.61923,6.69604,256209.20970021,0
+HGLB.US,D,20210407,000000,6.73874,6.81566,6.71314,6.79034,225840.6944472,0
+HGLB.US,D,20210408,000000,6.81566,6.92676,6.77266,6.84257,239406.61038189,0
+HGLB.US,D,20210409,000000,6.84975,7.03767,6.84125,6.90956,183675.96064914,0
+HGLB.US,D,20210412,000000,6.94367,7.1914,6.94367,7.03767,134065.16157837,0
+HGLB.US,D,20210413,000000,7.04637,7.1914,7.02067,7.09729,192521.27230287,0
+HGLB.US,D,20210414,000000,7.16589,7.1914,7.08898,7.12309,160549.23339841,0
+HGLB.US,D,20210415,000000,7.12309,7.3282,7.12309,7.294,274974.14093262,0
+HGLB.US,D,20210416,000000,7.294,7.64395,7.294,7.49883,444096.66910133,0
+HGLB.US,D,20210419,000000,7.55032,7.65275,7.50819,7.54163,210856.48036534,0
+HGLB.US,D,20210420,000000,7.54163,7.72936,7.54163,7.67835,336801.35583535,0
+HGLB.US,D,20210421,000000,7.67835,7.77236,7.64395,7.72096,245030.05669232,0
+HGLB.US,D,20210422,000000,7.65312,7.73918,7.01595,7.16229,485134.17340181,0
+HGLB.US,D,20210423,000000,7.31725,7.53227,7.17939,7.32602,320269.71496902,0
+HGLB.US,D,20210426,000000,7.32602,7.40341,7.29996,7.38602,202250.37422001,0
+HGLB.US,D,20210427,000000,7.40341,7.4378,7.32602,7.36893,119914.99148156,0
+HGLB.US,D,20210428,000000,7.38602,7.46359,7.23968,7.37752,137812.00892241,0
+HGLB.US,D,20210429,000000,7.39473,7.47994,7.17089,7.39473,250371.96023623,0
+HGLB.US,D,20210430,000000,7.42051,7.4463,7.24912,7.36893,167080.81389564,0
+HGLB.US,D,20210503,000000,7.40341,7.48938,7.29154,7.30846,150650.78244881,0
+HGLB.US,D,20210504,000000,7.36032,7.48078,7.24856,7.36893,124792.24361756,0
+HGLB.US,D,20210505,000000,7.36893,7.53227,7.36893,7.46359,69708.295502677,0
+HGLB.US,D,20210506,000000,7.48938,7.53227,7.24856,7.51537,265659.94414514,0
+HGLB.US,D,20210507,000000,7.51537,7.57537,7.38602,7.50686,193090.70842468,0
+HGLB.US,D,20210510,000000,7.50686,7.58424,7.46359,7.49789,157724.27985004,0
+HGLB.US,D,20210511,000000,7.46359,7.5403,7.41192,7.48938,220159.03440683,0
+HGLB.US,D,20210512,000000,7.46359,7.57537,7.34293,7.36893,301521.71863987,0
+HGLB.US,D,20210513,000000,7.36032,7.4858,7.36032,7.46359,128878.84745806,0
+HGLB.US,D,20210514,000000,7.54977,7.58339,7.42911,7.53227,201442.79102128,0
+HGLB.US,D,20210517,000000,7.55827,7.60974,7.46359,7.55827,185619.24079707,0
+HGLB.US,D,20210518,000000,7.62733,7.63574,7.53227,7.57537,179094.01088858,0
+HGLB.US,D,20210519,000000,7.54107,7.60974,7.4463,7.60124,145058.03065051,0
+HGLB.US,D,20210520,000000,7.54143,7.68902,7.52406,7.67154,159414.59488066,0
+HGLB.US,D,20210521,000000,7.66304,7.73229,7.6022,7.67154,132605.58460451,0
+HGLB.US,D,20210524,000000,7.67154,7.7237,7.63688,7.68902,185808.70002719,0
+HGLB.US,D,20210525,000000,7.71501,7.79304,7.62837,7.64537,176116.64321093,0
+HGLB.US,D,20210526,000000,7.62837,7.74099,7.6022,7.65435,129426.05651933,0
+HGLB.US,D,20210527,000000,7.64537,7.92332,7.6381,7.81052,548054.74799561,0
+HGLB.US,D,20210528,000000,7.89715,7.91445,7.68902,7.8453,143933.97644728,0
+HGLB.US,D,20210601,000000,7.958,7.97548,7.8453,7.91445,417036.81057078,0
+HGLB.US,D,20210602,000000,7.93193,7.97548,7.83639,7.92332,308173.96032272,0
+HGLB.US,D,20210603,000000,7.92332,8.01016,7.89291,7.9666,101236.8516283,0
+HGLB.US,D,20210604,000000,8.01016,8.02727,7.9666,8.01016,90295.845697373,0
+HGLB.US,D,20210607,000000,7.99268,8.10557,7.94932,8.0709,180364.12863232,0
+HGLB.US,D,20210608,000000,8.0709,8.11418,8.00476,8.0709,298523.18233316,0
+HGLB.US,D,20210609,000000,8.0709,8.24436,7.9666,8.05786,187683.18213066,0
+HGLB.US,D,20210610,000000,8.05343,8.14015,7.98399,8.07941,246106.48148014,0
+HGLB.US,D,20210611,000000,8.09697,8.11418,8.04417,8.11418,98433.066708981,0
+HGLB.US,D,20210614,000000,8.14015,8.23569,8.13656,8.16624,256357.39010364,0
+HGLB.US,D,20210615,000000,8.16624,8.23569,7.91445,8.07941,447247.61953727,0
+HGLB.US,D,20210616,000000,8.11418,8.11418,7.97548,8.01016,241194.30110621,0
+HGLB.US,D,20210617,000000,8.01016,8.0881,7.86258,7.90594,230514.7277442,0
+HGLB.US,D,20210618,000000,7.87117,7.89715,7.76686,7.8192,178124.48767752,0
+HGLB.US,D,20210621,000000,7.89715,8.05343,7.85397,7.97548,296873.08769774,0
+HGLB.US,D,20210622,000000,7.98503,8.00241,7.86844,7.92381,129449.34201129,0
+HGLB.US,D,20210623,000000,7.92381,8.04625,7.74014,7.87997,482158.92258709,0
+HGLB.US,D,20210624,000000,7.91493,7.92381,7.81894,7.91493,204064.52573065,0
+HGLB.US,D,20210625,000000,7.91493,8.04625,7.81894,7.95006,224830.95084092,0
+HGLB.US,D,20210628,000000,7.95006,8.06362,7.86002,7.95006,131750.37199038,0
+HGLB.US,D,20210629,000000,7.91493,8.05495,7.80117,7.86258,221736.097272,0
+HGLB.US,D,20210630,000000,7.91493,8.01139,7.87137,7.92381,176960.21307909,0
+HGLB.US,D,20210701,000000,7.95006,8.0898,7.95006,8.02866,249306.11976294,0
+HGLB.US,D,20210702,000000,8.01139,8.06362,8.00241,8.01139,152420.47983843,0
+HGLB.US,D,20210706,000000,8.07251,8.0898,7.95006,8.00241,191516.82085387,0
+HGLB.US,D,20210707,000000,7.99372,8.13374,7.99372,8.04625,92578.882341759,0
+HGLB.US,D,20210708,000000,7.93249,8.00241,7.87127,7.96746,130581.86366615,0
+HGLB.US,D,20210709,000000,8.03746,8.13374,8.00392,8.09878,44377.91396654,0
+HGLB.US,D,20210712,000000,8.12485,8.1687,8.09519,8.15991,64432.014708861,0
+HGLB.US,D,20210713,000000,8.18616,8.18616,8.0898,8.13374,64243.613910204,0
+HGLB.US,D,20210714,000000,8.12485,8.20364,8.10747,8.19487,61027.040724164,0
+HGLB.US,D,20210715,000000,8.22112,8.22112,8.0899,8.21234,126752.45866874,0
+HGLB.US,D,20210716,000000,8.27365,8.27365,8.14327,8.18616,62909.990279271,0
+HGLB.US,D,20210719,000000,8.18616,8.22112,7.92381,8.17728,363097.02685673,0
+HGLB.US,D,20210720,000000,8.20364,8.43937,8.19487,8.36106,306113.19428349,0
+HGLB.US,D,20210721,000000,8.36106,8.43937,8.22991,8.33478,279745.54992331,0
+HGLB.US,D,20210722,000000,8.38845,8.38845,8.30031,8.32675,119814.44049352,0
+HGLB.US,D,20210723,000000,8.30927,8.35339,8.30031,8.30927,74080.675835528,0
+HGLB.US,D,20210726,000000,8.30927,8.39742,8.30927,8.37984,155303.64711672,0
+HGLB.US,D,20210727,000000,8.39742,8.39742,8.32675,8.35339,85856.784182975,0
+HGLB.US,D,20210728,000000,8.37089,8.43258,8.33564,8.34462,63352.414626675,0
+HGLB.US,D,20210729,000000,8.37984,8.45874,8.34462,8.43258,71255.722287144,0
+HGLB.US,D,20210730,000000,8.44117,8.44117,8.37984,8.39742,67562.854947197,0
+HGLB.US,D,20210802,000000,8.39742,8.45874,8.37089,8.43258,138828.10311742,0
+HGLB.US,D,20210803,000000,8.45874,8.45874,8.32675,8.39742,149354.20391872,0
+HGLB.US,D,20210804,000000,8.39742,8.39742,8.32675,8.3621,68971.627211304,0
+HGLB.US,D,20210805,000000,8.40631,8.415,8.34489,8.38845,43019.946412183,0
+HGLB.US,D,20210806,000000,8.38845,8.40631,8.35339,8.37089,54620.355138411,0
+HGLB.US,D,20210809,000000,8.37089,8.54708,8.37089,8.53008,115753.23900788,0
+HGLB.US,D,20210810,000000,8.58157,8.58157,8.37089,8.42369,69478.615877351,0
+HGLB.US,D,20210811,000000,8.44996,8.6356,8.39742,8.61766,146516.54919291,0
+HGLB.US,D,20210812,000000,8.65375,8.67104,8.62634,8.67104,91960.758373133,0
+HGLB.US,D,20210813,000000,8.67104,8.8188,8.67104,8.73188,164522.58507343,0
+HGLB.US,D,20210816,000000,8.75929,8.78554,8.6356,8.77733,119258.76398063,0
+HGLB.US,D,20210817,000000,8.80228,8.82892,8.68974,8.77733,165911.24713993,0
+HGLB.US,D,20210818,000000,8.77733,8.78554,8.50324,8.66273,110020.77425777,0
+HGLB.US,D,20210819,000000,8.62634,8.67104,8.55606,8.59073,91164.817920387,0
+HGLB.US,D,20210820,000000,8.58157,8.72263,8.46781,8.48549,105890.77472768,0
+HGLB.US,D,20210823,000000,8.45091,8.72547,8.43323,8.67359,100653.65589763,0
+HGLB.US,D,20210824,000000,8.67359,8.67359,8.41537,8.58345,186526.31655239,0
+HGLB.US,D,20210825,000000,8.59244,8.72547,8.49795,8.53102,119223.83574268,0
+HGLB.US,D,20210826,000000,8.53102,8.69892,8.51401,8.6015,73675.296588983,0
+HGLB.US,D,20210827,000000,8.66461,8.79754,8.5673,8.79754,66570.04624417,0
+HGLB.US,D,20210830,000000,8.75286,8.83174,8.75286,8.78017,152114.59314847,0
+HGLB.US,D,20210831,000000,8.79754,8.83174,8.73453,8.76155,72436.931788829,0
+HGLB.US,D,20210901,000000,8.771,8.83174,8.74379,8.78838,46421.74510252,0
+HGLB.US,D,20210902,000000,8.83174,8.83174,8.74379,8.78017,51396.372932198,0
+HGLB.US,D,20210903,000000,8.74379,8.80416,8.72547,8.72547,58715.426430544,0
+HGLB.US,D,20210907,000000,8.65554,8.7181,8.62824,8.65554,99782.566811712,0
+HGLB.US,D,20210908,000000,8.68189,8.76155,8.65554,8.68189,28501.442169696,0
+HGLB.US,D,20210909,000000,8.68974,8.78838,8.62824,8.78838,62618.921629661,0
+HGLB.US,D,20210910,000000,8.83174,8.87635,8.75286,8.79754,80912.850865438,0
+HGLB.US,D,20210913,000000,8.86803,8.86803,8.80595,8.83174,57097.084738718,0
+HGLB.US,D,20210914,000000,8.84101,8.87729,8.80595,8.84101,77282.430981226,0
+HGLB.US,D,20210915,000000,8.83174,8.84101,8.78838,8.83174,66883.341954293,0
+HGLB.US,D,20210916,000000,8.80595,8.85036,8.74379,8.74379,74308.238597951,0
+HGLB.US,D,20210917,000000,8.78017,8.82806,8.70355,8.78017,107772.66585135,0
+HGLB.US,D,20210920,000000,8.76155,8.771,8.52204,8.54878,101644.34773776,0
+HGLB.US,D,20210921,000000,8.68974,8.74379,8.52204,8.61954,134579.5592646,0
+HGLB.US,D,20210922,000000,8.67453,8.6837,8.60406,8.6837,48680.437823483,0
+HGLB.US,D,20210923,000000,8.65648,8.85311,8.60245,8.60245,106547.00222862,0
+HGLB.US,D,20210924,000000,8.60245,8.76344,8.49522,8.53999,26483.01338859,0
+HGLB.US,D,20210927,000000,8.57543,8.61142,7.89612,8.18239,394905.00888598,0
+HGLB.US,D,20210928,000000,8.11086,8.25373,7.98559,8.11086,178813.5265535,0
+HGLB.US,D,20210929,000000,8.11086,8.12853,8.03916,8.06589,101074.91161597,0
+HGLB.US,D,20210930,000000,8.18239,8.19997,8.10162,8.12853,49651.019465997,0
+HGLB.US,D,20211001,000000,8.15547,8.19118,8.10162,8.16434,69556.939804881,0
+HGLB.US,D,20211004,000000,8.14659,8.38788,8.10198,8.30759,144462.13374239,0
+HGLB.US,D,20211005,000000,8.39694,8.43267,8.36454,8.38788,73898.625625593,0
+HGLB.US,D,20211006,000000,8.36106,8.42359,8.2985,8.3432,54331.403351707,0
+HGLB.US,D,20211007,000000,8.38788,8.49522,8.37901,8.45941,51755.181194807,0
+HGLB.US,D,20211008,000000,8.36106,8.44165,8.36106,8.38788,59039.306455199,0
+HGLB.US,D,20211011,000000,8.36106,8.49522,8.35216,8.47736,82969.383178855,0
+HGLB.US,D,20211012,000000,8.49522,8.49522,8.28962,8.41472,45078.595588507,0
+HGLB.US,D,20211013,000000,8.40584,8.49512,8.40584,8.46847,34305.88025862,0
+HGLB.US,D,20211014,000000,8.48633,8.62049,8.48633,8.49522,64978.165338671,0
+HGLB.US,D,20211015,000000,8.59328,8.63815,8.53102,8.59328,48082.42405247,0
+HGLB.US,D,20211018,000000,8.59328,8.74558,8.59328,8.74558,83535.644006275,0
+HGLB.US,D,20211019,000000,8.7181,8.77261,8.7007,8.7181,78703.90442277,0
+HGLB.US,D,20211020,000000,8.74558,8.74558,8.67453,8.74558,112975.9148749,0
+HGLB.US,D,20211021,000000,8.73737,8.7556,8.67453,8.7281,47057.862405846,0
+HGLB.US,D,20211022,000000,8.62049,8.7162,8.55738,8.63815,106671.8971401,0
+HGLB.US,D,20211025,000000,8.62919,8.7556,8.53934,8.61142,108318.81648116,0
+HGLB.US,D,20211026,000000,8.61142,8.74096,8.57543,8.62049,36868.342806631,0
+HGLB.US,D,20211027,000000,8.5844,8.67453,8.54822,8.57543,33870.864931388,0
+HGLB.US,D,20211028,000000,8.60245,8.64742,8.55738,8.61142,76232.466979728,0
+HGLB.US,D,20211029,000000,8.67453,8.71073,8.51231,8.64742,90107.444898715,0
+HGLB.US,D,20211101,000000,8.53934,8.6273,8.48539,8.54822,185807.64159574,0
+HGLB.US,D,20211102,000000,8.54822,8.56634,8.53036,8.56634,49457.326510075,0
+HGLB.US,D,20211103,000000,8.57543,8.5843,8.51231,8.53036,61738.306660662,0
+HGLB.US,D,20211104,000000,8.53934,8.53934,8.39526,8.49427,84624.76997154,0
+HGLB.US,D,20211105,000000,8.40423,8.55218,8.40423,8.49427,119103.17455702,0
+HGLB.US,D,20211108,000000,8.48539,8.51213,8.46724,8.47632,82241.182339107,0
+HGLB.US,D,20211109,000000,8.50324,8.50324,8.43135,8.46724,55235.303812675,0
+HGLB.US,D,20211110,000000,8.46724,8.55738,8.44023,8.48539,30656.408608254,0
+HGLB.US,D,20211111,000000,8.46724,8.55738,8.46724,8.50324,62891.996944566,0
+HGLB.US,D,20211112,000000,8.53934,8.55738,8.47632,8.52138,73420.21460878,0
+HGLB.US,D,20211115,000000,8.55738,8.57543,8.51231,8.56634,114033.28789657,0
+HGLB.US,D,20211116,000000,8.53036,8.60122,8.51231,8.57543,98297.587482981,0
+HGLB.US,D,20211117,000000,8.55738,8.55738,8.4132,8.44023,56856.820798859,0
+HGLB.US,D,20211118,000000,8.42219,8.4698,8.31409,8.34121,94884.14604666,0
+HGLB.US,D,20211119,000000,8.26903,8.55738,8.26903,8.30513,71945.819594579,0
+HGLB.US,D,20211122,000000,8.31503,8.3242,8.2334,8.27876,80274.616699203,0
+HGLB.US,D,20211123,000000,8.2334,8.27876,8.22434,8.2334,70606.90380638,0
+HGLB.US,D,20211124,000000,8.16992,8.24145,8.16085,8.2334,142802.51322389,0
+HGLB.US,D,20211126,000000,8.22434,8.23795,8.03377,8.10633,136177.79075881,0
+HGLB.US,D,20211129,000000,8.17899,8.18797,8.07922,8.14261,100012.24643704,0
+HGLB.US,D,20211130,000000,8.2334,8.2334,7.97018,8.07903,93796.07851285,0
+HGLB.US,D,20211201,000000,8.09736,8.13364,7.88847,8.01545,194716.45913666,0
+HGLB.US,D,20211202,000000,7.91568,8.03321,7.91568,7.98833,151585.37742192,0
+HGLB.US,D,20211203,000000,8.00648,8.0881,7.87939,7.93381,44145.059046852,0
+HGLB.US,D,20211206,000000,7.94298,8.01535,7.91623,7.93381,94465.007191224,0
+HGLB.US,D,20211207,000000,7.97018,8.07006,7.90671,7.96112,174164.89561139,0
+HGLB.US,D,20211208,000000,7.94298,8.06099,7.87939,7.88847,96975.606598031,0
+HGLB.US,D,20211209,000000,7.87939,7.92352,7.67967,7.75231,183737.34967342,0
+HGLB.US,D,20211210,000000,7.83404,7.89753,7.74316,7.7886,157445.91237785,0
+HGLB.US,D,20211213,000000,7.72511,7.82356,7.6706,7.72511,242460.18512414,0
+HGLB.US,D,20211214,000000,7.82488,7.94298,7.6706,7.92484,252331.11685596,0
+HGLB.US,D,20211215,000000,8.07903,8.10624,7.94298,8.04276,281225.23709477,0
+HGLB.US,D,20211216,000000,8.2334,8.26072,8.11541,8.18797,220871.35877479,0
+HGLB.US,D,20211217,000000,8.26072,8.45128,8.18797,8.41491,162372.91079213,0
+HGLB.US,D,20211220,000000,8.36956,8.41491,8.30607,8.37861,152280.76688662,0
+HGLB.US,D,20211221,000000,8.41491,8.52384,8.40131,8.48766,100803.95316398,0
+HGLB.US,D,20211222,000000,8.46101,8.60745,8.46025,8.5708,112790.68937059,0
+HGLB.US,D,20211223,000000,8.5708,8.58006,8.52772,8.55255,73973.774258764,0
+HGLB.US,D,20211227,000000,8.52507,8.65507,8.47018,8.47018,98022.39530517,0
+HGLB.US,D,20211228,000000,8.46101,8.55255,8.34226,8.34226,80084.099037642,0
+HGLB.US,D,20211229,000000,8.40621,8.47934,8.32383,8.45194,87239.095660754,0
+HGLB.US,D,20211230,000000,8.47934,8.53432,8.2507,8.32383,66272.62700584,0
+HGLB.US,D,20211231,000000,8.32383,8.39714,8.27706,8.29652,80069.280997298,0
+HGLB.US,D,20220103,000000,8.20497,8.46564,8.16832,8.26893,316113.25465261,0
+HGLB.US,D,20220104,000000,8.42446,8.49776,8.34017,8.41528,79571.81821433,0
+HGLB.US,D,20220105,000000,8.47934,8.63485,8.42446,8.56163,134285.31532061,0
+HGLB.US,D,20220106,000000,8.62568,8.73547,8.56163,8.73547,87859.336492283,0
+HGLB.US,D,20220107,000000,8.79026,8.88202,8.64459,8.79026,125916.29782077,0
+HGLB.US,D,20220110,000000,8.70808,8.95098,8.51647,8.81786,138178.2262052,0
+HGLB.US,D,20220111,000000,8.97346,8.97346,8.74464,8.91818,124988.05343639,0
+HGLB.US,D,20220112,000000,8.94625,9.14655,8.89033,8.92755,95078.897434035,0
+HGLB.US,D,20220113,000000,8.95571,9.05585,8.92755,8.99161,128001.40778343,0
+HGLB.US,D,20220114,000000,9.05585,9.08419,8.92755,8.98216,105125.52878708,0
+HGLB.US,D,20220118,000000,8.99161,9.06531,8.9369,8.97346,172825.97982319,0
+HGLB.US,D,20220119,000000,9.02751,9.07475,8.96506,9.00956,98043.563934232,0
+HGLB.US,D,20220120,000000,9.0464,9.10121,9.01806,9.02751,136911.28375581,0
+HGLB.US,D,20220121,000000,8.8633,9.0568,8.71564,8.85405,144228.22039124,0
+HGLB.US,D,20220124,000000,8.80775,8.85405,8.33734,8.54944,448223.49333705,0
+HGLB.US,D,20220125,000000,8.3927,8.59565,8.3927,8.54944,160409.5204466,0
+HGLB.US,D,20220126,000000,8.61407,8.76155,8.54028,8.60481,177947.72962483,0
+HGLB.US,D,20220127,000000,8.59565,8.81248,8.59565,8.63259,107664.70584311,0
+HGLB.US,D,20220128,000000,8.62332,8.94625,8.61407,8.90875,103315.61100224,0
+HGLB.US,D,20220131,000000,8.97441,9.09459,8.91818,9.02845,118203.50782187,0
+HGLB.US,D,20220201,000000,9.04735,9.10782,8.95571,8.97441,80288.376308095,0
+HGLB.US,D,20220202,000000,8.99255,9.19569,8.9831,9.15789,52308.740844789,0
+HGLB.US,D,20220203,000000,9.1031,9.16733,8.97932,9.11255,98607.707898747,0
+HGLB.US,D,20220204,000000,9.08514,9.16261,8.89959,9.00106,97124.845432921,0
+HGLB.US,D,20220207,000000,9.17678,9.22308,9.00106,9.09459,126672.01787831,0
+HGLB.US,D,20220208,000000,9.139,9.22308,8.99255,9.22308,112663.67759623,0
+HGLB.US,D,20220209,000000,9.20514,9.37992,9.20514,9.25993,129453.57573711,0
+HGLB.US,D,20220210,000000,9.24103,9.34874,8.90875,8.9369,139258.88471886,0
+HGLB.US,D,20220211,000000,8.92755,9.15789,8.90875,8.97441,87193.583108268,0
+HGLB.US,D,20220214,000000,9.04735,9.20796,8.99255,9.11255,69096.522122773,0
+HGLB.US,D,20220215,000000,9.21363,9.23159,9.15789,9.23159,73163.01576567,0
+HGLB.US,D,20220216,000000,9.28732,9.3119,9.02373,9.0568,102845.66743705,0
+HGLB.US,D,20220217,000000,9.24386,9.24386,8.96506,9.11348,80762.553599094,0
+HGLB.US,D,20220218,000000,9.10404,9.19757,8.9831,9.09459,66914.036466434,0
+HGLB.US,D,20220222,000000,9.002,9.05774,8.788,8.90875,177535.99978958,0
+HGLB.US,D,20220223,000000,8.89959,9.05774,8.85311,8.99255,87899.556887502,0
+HGLB.US,D,20220224,000000,8.88106,8.94625,8.69504,8.94625,225457.54226118,0
+HGLB.US,D,20220225,000000,9.0483,9.13239,8.89959,9.08608,60366.579497415,0
+HGLB.US,D,20220228,000000,9.18812,9.22024,9.0209,9.16923,73066.698503438,0
+HGLB.US,D,20220301,000000,9.24386,9.25332,9.12293,9.24386,65413.180665905,0
+HGLB.US,D,20220302,000000,9.24386,9.34589,9.21552,9.34589,160306.85259564,0
+HGLB.US,D,20220303,000000,9.33645,9.34589,9.30434,9.32701,88747.360481454,0
+HGLB.US,D,20220304,000000,9.33645,9.34589,9.13239,9.34589,55362.315587049,0
+HGLB.US,D,20220307,000000,9.33645,9.3922,9.07664,9.11348,82666.671783263,0
+HGLB.US,D,20220308,000000,9.15979,9.29961,8.96506,9.0483,214147.14375311,0
+HGLB.US,D,20220309,000000,9.18812,9.18812,9.09553,9.13239,57614.657719293,0
+HGLB.US,D,20220310,000000,9.09459,9.25332,9.08608,9.16923,70817.531665552,0
+HGLB.US,D,20220311,000000,9.16923,9.23537,9.08608,9.19757,95619.755906581,0
+HGLB.US,D,20220314,000000,9.19757,9.33645,9.13239,9.14088,102549.30663018,0
+HGLB.US,D,20220315,000000,9.17868,9.2278,9.01428,9.07664,59429.867661401,0
+HGLB.US,D,20220316,000000,9.06719,9.21552,9.03885,9.07664,79859.711569579,0
+HGLB.US,D,20220317,000000,9.07664,9.29961,9.03885,9.20701,124000.53689062,0
+HGLB.US,D,20220318,000000,9.23441,9.28356,9.11348,9.19757,72751.285930406,0
+HGLB.US,D,20220321,000000,9.08608,9.276,9.08608,9.18812,102590.58545685,0
+HGLB.US,D,20220322,000000,9.14088,9.24199,9.06719,9.15034,122244.59910989,0
+HGLB.US,D,20220323,000000,9.20796,9.20796,9.0294,9.14183,82208.370964059,0
+HGLB.US,D,20220324,000000,9.15128,9.17963,9.0549,9.08608,141388.44880251,0
+HGLB.US,D,20220325,000000,9.03885,9.21174,8.97346,9.06719,99207.838532668,0
+HGLB.US,D,20220328,000000,9.07664,9.09553,8.97346,9.09553,147284.97042787,0
+HGLB.US,D,20220329,000000,9.12389,9.2826,9.08608,9.18907,118351.6882253,0
+HGLB.US,D,20220330,000000,9.31094,9.31284,9.12389,9.16072,49950.555567231,0
+HGLB.US,D,20220331,000000,9.3015,9.34874,9.18907,9.23631,81698.207003655,0
+HGLB.US,D,20220401,000000,9.27316,9.2826,9.22687,9.2826,98930.529491949,0
+HGLB.US,D,20220404,000000,9.2826,9.34874,9.2552,9.32039,137388.63634117,0
+HGLB.US,D,20220405,000000,9.32039,9.37708,9.2826,9.3393,45225.717560491,0
+HGLB.US,D,20220406,000000,9.2826,9.37708,9.2552,9.31094,37655.815807756,0
+HGLB.US,D,20220407,000000,9.35347,9.37708,9.2826,9.35819,69312.442139211,0
+HGLB.US,D,20220408,000000,9.36763,9.37708,9.2552,9.2552,82869.890622264,0
+HGLB.US,D,20220411,000000,9.23631,9.37708,9.21742,9.36763,172908.53747651,0
+HGLB.US,D,20220412,000000,9.46118,9.51691,9.3393,9.48951,176604.58011084,0
+HGLB.US,D,20220413,000000,9.51691,9.73328,9.42337,9.59255,187634.49428383,0
+HGLB.US,D,20220414,000000,9.67664,9.74268,9.60193,9.72389,148436.54384886,0
+HGLB.US,D,20220418,000000,9.74268,9.89201,9.74268,9.85513,197605.9770037,0
+HGLB.US,D,20220419,000000,9.89201,10.0233,9.73328,9.88355,153678.9548362,0
+HGLB.US,D,20220420,000000,9.95817,10.1564,9.91079,10.0705,155119.48004389,0
+HGLB.US,D,20220421,000000,10.0714,10.147,9.92058,10.0148,118639.58158056,0
+HGLB.US,D,20220422,000000,9.9299,10.0102,9.6558,9.68412,137073.22376815,0
+HGLB.US,D,20220425,000000,9.63688,9.63688,9.45739,9.56131,117495.41717973,0
+HGLB.US,D,20220426,000000,9.58969,9.82577,9.47628,9.6463,102440.28819051,0
+HGLB.US,D,20220427,000000,9.6935,9.8164,9.60856,9.71256,63561.984054393,0
+HGLB.US,D,20220428,000000,9.79758,9.82577,9.59912,9.74072,90577.388463903,0
+HGLB.US,D,20220429,000000,9.79758,9.97721,9.6747,9.75983,97169.299553953,0
+HGLB.US,D,20220502,000000,9.80704,9.9299,9.72196,9.83537,84713.678213602,0
+HGLB.US,D,20220503,000000,9.82577,9.95817,9.75983,9.93922,71090.606980456,0
+HGLB.US,D,20220504,000000,9.98644,10.147,9.93922,10.0433,46610.145901175,0
+HGLB.US,D,20220505,000000,10.062,10.0894,9.59912,9.80704,56834.593738343,0
+HGLB.US,D,20220506,000000,9.80704,10.1187,9.80704,9.89201,132928.40619771,0
+HGLB.US,D,20220509,000000,9.86358,9.98644,9.73134,9.8164,121169.23275351,0
+HGLB.US,D,20220510,000000,9.8448,9.93903,9.21174,9.3818,329411.38742964,0
+HGLB.US,D,20220511,000000,9.46684,9.5377,9.20229,9.31566,123795.20118871,0
+HGLB.US,D,20220512,000000,9.41017,9.41017,8.85282,9.10782,188972.35164056,0
+HGLB.US,D,20220513,000000,9.00389,9.43849,9.00389,9.34402,141711.27039572,0
+HGLB.US,D,20220516,000000,9.5377,9.76919,9.39484,9.63688,110000.66406017,0
+HGLB.US,D,20220517,000000,9.73134,9.79758,9.69273,9.75031,73114.327918828,0
+HGLB.US,D,20220518,000000,9.8164,9.8164,9.6558,9.68412,78110.124377568,0
+HGLB.US,D,20220519,000000,9.73134,9.92048,9.6558,9.90135,91500.340691027,0
+HGLB.US,D,20220520,000000,10.0054,10.0811,9.73134,9.89201,147678.70692843,0
+HGLB.US,D,20220523,000000,9.82625,9.98812,9.75973,9.85484,111906.54396683,0
+HGLB.US,D,20220524,000000,9.83585,9.86438,9.72157,9.7881,61756.38976225,0
+HGLB.US,D,20220525,000000,9.67394,9.85484,9.66444,9.77865,161066.31900834,0
+HGLB.US,D,20220526,000000,9.73105,10.0311,9.73105,9.92157,52247.489505331,0
+HGLB.US,D,20220527,000000,9.99764,10.093,9.92157,9.9786,51570.082760719,0
+HGLB.US,D,20220531,000000,10.0643,10.1404,9.92157,10.1119,105011.698574,0
+HGLB.US,D,20220601,000000,10.1214,10.1407,9.98584,10.1025,48083.275951244,0
+HGLB.US,D,20220602,000000,10.1025,10.3504,10.0121,10.2263,106747.75027763,0
+HGLB.US,D,20220603,000000,10.2357,10.2833,10.1407,10.2166,47436.326254065,0
+HGLB.US,D,20220606,000000,10.2547,10.3148,10.169,10.2357,43083.068957299,0
+HGLB.US,D,20220607,000000,10.1501,10.3166,9.96095,10.1309,98285.942306561,0
+HGLB.US,D,20220608,000000,10.1501,10.1882,10.0643,10.1501,52103.606212289,0
+HGLB.US,D,20220609,000000,10.0833,10.1644,10.0167,10.0738,48114.783241693,0
+HGLB.US,D,20220610,000000,10.1119,10.1501,9.89299,9.92157,67512.771726926,0
+HGLB.US,D,20220613,000000,9.83585,9.83585,9.23596,9.30261,182200.35919721,0
+HGLB.US,D,20220614,000000,9.23596,9.58692,9.23596,9.33117,82610.015066139,0
+HGLB.US,D,20220615,000000,9.29309,9.61682,9.29309,9.46448,78109.723747284,0
+HGLB.US,D,20220616,000000,9.37879,9.40354,8.91223,8.91223,75463.111349731,0
+HGLB.US,D,20220617,000000,8.84556,9.11208,8.80815,8.97888,116325.96657352,0
+HGLB.US,D,20220621,000000,9.06456,9.39782,9.06456,9.34071,59100.325177563,0
+HGLB.US,D,20220622,000000,9.34166,9.37046,9.01523,9.08243,62707.799129653,0
+HGLB.US,D,20220623,000000,8.99602,9.06322,8.64079,8.90002,164338.07555648,0
+HGLB.US,D,20220624,000000,8.90002,9.20724,8.90002,8.99602,72352.749215869,0
+HGLB.US,D,20220627,000000,9.12083,9.30325,8.95762,9.18804,57939.485793293,0
+HGLB.US,D,20220628,000000,9.29365,9.45686,9.21684,9.31286,59043.551353918,0
+HGLB.US,D,20220629,000000,9.23604,9.43767,9.19774,9.38007,31250.263222108,0
+HGLB.US,D,20220630,000000,9.41847,9.41847,9.16884,9.28405,36296.676091192,0
+HGLB.US,D,20220701,000000,9.31286,9.48567,9.15972,9.27445,73790.117587247,0
+HGLB.US,D,20220705,000000,9.31286,9.40617,9.16884,9.24566,22467.734158719,0
+HGLB.US,D,20220706,000000,9.21684,9.3959,9.14003,9.23604,138424.82359158,0
+HGLB.US,D,20220707,000000,9.22644,9.43767,9.1673,9.36085,34413.515210427,0
+HGLB.US,D,20220708,000000,9.40887,9.57208,9.30325,9.39927,88775.203644524,0
+HGLB.US,D,20220711,000000,9.38966,9.56247,9.31286,9.46646,71505.951762294,0
+HGLB.US,D,20220712,000000,9.37046,9.59128,9.11124,9.16884,50849.51006577,0
+HGLB.US,D,20220713,000000,9.23604,9.28654,9.12083,9.23604,37903.820581799,0
+HGLB.US,D,20220714,000000,9.12083,9.25516,9.12083,9.18804,32432.446629004,0
+HGLB.US,D,20220715,000000,9.21684,9.50881,9.21684,9.38966,27924.526113545,0
+HGLB.US,D,20220718,000000,9.40887,9.62967,9.40887,9.45686,62306.794185464,0
+HGLB.US,D,20220719,000000,9.47607,9.6873,9.45696,9.54327,48967.390756289,0
+HGLB.US,D,20220720,000000,9.69688,9.71596,9.48567,9.69688,63111.928787694,0
+HGLB.US,D,20220721,000000,9.79465,9.79465,9.55268,9.57204,39708.637563816,0
+HGLB.US,D,20220722,000000,9.62043,9.69785,9.50428,9.543,29320.662905547,0
+HGLB.US,D,20220725,000000,9.65914,9.89142,9.53332,9.69785,64521.369950761,0
+HGLB.US,D,20220726,000000,9.70493,9.70493,9.52364,9.543,54627.273538628,0
+HGLB.US,D,20220727,000000,9.63011,9.66398,9.48493,9.61076,47020.721973661,0
+HGLB.US,D,20220728,000000,9.59139,9.76558,9.48493,9.55268,109654.40247736,0
+HGLB.US,D,20220729,000000,9.74626,9.97771,9.74626,9.95916,59987.608979955,0
+HGLB.US,D,20220801,000000,9.88179,9.94934,9.81396,9.81396,75376.359184875,0
+HGLB.US,D,20220802,000000,9.82372,9.96888,9.8043,9.88179,63004.605797355,0
+HGLB.US,D,20220803,000000,9.87214,9.9785,9.74626,9.81396,37700.061600451,0
+HGLB.US,D,20220804,000000,9.8623,9.9107,9.67849,9.71722,45554.585506575,0
+HGLB.US,D,20220805,000000,9.70754,9.83337,9.68431,9.69785,41225.401717223,0
+HGLB.US,D,20220808,000000,9.76558,9.9302,9.71779,9.83337,46163.150960496,0
+HGLB.US,D,20220809,000000,9.98822,10.1915,9.79465,9.84303,111400.54104635,0
+HGLB.US,D,20220810,000000,9.89142,10.114,9.89142,9.95916,66482.417882072,0
+HGLB.US,D,20220811,000000,10.0365,10.1624,9.9424,10.0173,52214.709302795,0
+HGLB.US,D,20220812,000000,10.0753,10.3656,10.0753,10.3172,83971.700460203,0
+HGLB.US,D,20220815,000000,10.3656,10.3656,10.0462,10.2496,91542.089392085,0
+HGLB.US,D,20220816,000000,10.2688,10.2688,9.9785,10.1817,100257.28396564,0
+HGLB.US,D,20220817,000000,10.2205,10.2785,10.1348,10.2496,21908.356341152,0
+HGLB.US,D,20220818,000000,10.2301,10.3538,10.1817,10.1915,29462.213783623,0
+HGLB.US,D,20220819,000000,10.2012,10.2967,9.92058,10.1528,67942.35504063,0
+HGLB.US,D,20220822,000000,10.0365,10.1054,9.74626,9.89142,76523.231262722,0
+HGLB.US,D,20220823,000000,9.81436,10.1948,9.81436,9.98019,47548.028466621,0
+HGLB.US,D,20220824,000000,9.98019,10.1851,9.91404,10.0484,48411.103034256,0
+HGLB.US,D,20220825,000000,10.1069,10.307,10.0094,10.0875,65191.855702612,0
+HGLB.US,D,20220826,000000,10.1363,10.2923,9.8631,10.0484,96555.698482306,0
+HGLB.US,D,20220829,000000,10.0094,10.2338,10.0094,10.1266,52375.915893654,0
+HGLB.US,D,20220830,000000,10.1266,10.1266,9.88267,10.0875,68529.35070525,0
+HGLB.US,D,20220831,000000,10.2436,10.2436,9.80771,10.0193,129972.67470496,0
+HGLB.US,D,20220901,000000,10.029,10.0778,9.70704,10.029,61398.222715893,0
+HGLB.US,D,20220902,000000,10.1656,10.1656,9.90214,9.93149,85917.945675991,0
+HGLB.US,D,20220906,000000,10.0484,10.2144,9.75582,9.8046,58585.542652247,0
+HGLB.US,D,20220907,000000,9.75582,10.0875,9.75582,9.98019,60265.565474519,0
+HGLB.US,D,20220908,000000,9.96065,10.0875,9.8924,9.96065,42379.831352587,0
+HGLB.US,D,20220909,000000,10.0972,10.1757,9.97533,10.0193,28946.823978645,0
+HGLB.US,D,20220912,000000,10.0875,10.1169,9.99774,10.0681,38104.434652342,0
+HGLB.US,D,20220913,000000,10.029,10.1266,9.98019,10.0778,60011.358238447,0
+HGLB.US,D,20220914,000000,10.0875,10.0972,9.97047,10.0778,45834.179681483,0
+HGLB.US,D,20220915,000000,10.0778,10.0971,10.029,10.0778,25879.936678923,0
+HGLB.US,D,20220916,000000,10.029,10.029,9.85346,9.99001,60799.605676109,0
+HGLB.US,D,20220919,000000,9.87293,10.1363,9.8631,10.1363,157502.90836001,0
+HGLB.US,D,20220920,000000,10.1557,10.1557,9.70704,9.8924,135178.79789857,0
+HGLB.US,D,20220921,000000,9.92167,9.95113,9.76732,9.8924,48081.043639032,0
+HGLB.US,D,20220922,000000,9.89338,9.89338,9.28365,9.57868,158509.25410761,0
+HGLB.US,D,20220923,000000,9.46067,9.46067,8.69359,8.88044,120797.66916567,0
+HGLB.US,D,20220926,000000,8.76243,8.9542,8.60508,8.64442,142908.87833769,0
+HGLB.US,D,20220927,000000,8.66409,9.02796,8.50674,8.56575,199351.69271892,0
+HGLB.US,D,20220928,000000,8.56575,8.80167,8.47723,8.76243,187701.74452469,0
+HGLB.US,D,20220929,000000,8.65425,8.68366,8.31005,8.4969,139498.39337273,0
+HGLB.US,D,20220930,000000,8.52641,8.72801,8.40348,8.57558,125065.3511567,0
+HGLB.US,D,20221003,000000,8.65425,8.84101,8.58551,8.75259,162872.51915967,0
+HGLB.US,D,20221004,000000,8.96896,9.15522,8.88044,9.05746,52552.38042897,0
+HGLB.US,D,20221005,000000,8.99846,9.05746,8.87061,9.05746,41292.899207462,0
+HGLB.US,D,20221006,000000,9.00829,9.09149,8.88044,9.01812,79838.293830755,0
+HGLB.US,D,20221007,000000,8.94929,8.94929,8.7821,8.84111,35749.081667531,0
+HGLB.US,D,20221010,000000,8.7821,8.89028,8.73292,8.75259,12589.509347376,0
+HGLB.US,D,20221011,000000,8.66409,8.83599,8.60272,8.69359,87151.414840877,0
+HGLB.US,D,20221012,000000,8.59524,8.71326,8.52641,8.64442,75683.48119903,0
+HGLB.US,D,20221013,000000,8.55591,8.7821,8.50674,8.75259,75062.191302314,0
+HGLB.US,D,20221014,000000,8.8116,9.10496,8.69359,8.69359,23503.264603444,0
+HGLB.US,D,20221017,000000,8.74276,8.85812,8.66999,8.79193,39767.637595229,0
+HGLB.US,D,20221018,000000,8.92962,9.03779,8.82046,8.84111,14121.888847134,0
+HGLB.US,D,20221019,000000,8.8116,9.52952,8.78702,9.46067,428710.36555587,0
+HGLB.US,D,20221020,000000,9.42133,9.42133,9.1565,9.382,72956.313436357,0
+HGLB.US,D,20221021,000000,9.34331,9.41096,9.07551,9.12511,38991.417570469,0
+HGLB.US,D,20221024,000000,9.10527,9.19454,8.89698,9.09535,30029.460938522,0
+HGLB.US,D,20221025,000000,9.11519,9.30364,9.11519,9.22925,43397.284426314,0
+HGLB.US,D,20221026,000000,9.23917,9.3333,9.1747,9.25405,56057.346236118,0
+HGLB.US,D,20221027,000000,9.32348,9.51193,9.23421,9.35323,44865.23457325,0
+HGLB.US,D,20221028,000000,9.47226,9.64087,9.41741,9.57144,30462.990171477,0
+HGLB.US,D,20221031,000000,9.58136,9.76981,9.32348,9.69047,75916.009728013,0
+HGLB.US,D,20221101,000000,9.72022,9.76981,9.49209,9.62104,54700.298916217,0
+HGLB.US,D,20221102,000000,9.57144,9.7599,9.50201,9.62104,49564.489816978,0
+HGLB.US,D,20221103,000000,9.56152,9.64087,9.18462,9.36315,69313.258689356,0
+HGLB.US,D,20221104,000000,9.40283,9.51183,9.29868,9.41274,30712.017428547,0
+HGLB.US,D,20221107,000000,9.4425,9.52106,9.31356,9.31356,32844.376330174,0
+HGLB.US,D,20221108,000000,9.27388,9.53167,9.27388,9.47226,56158.166987968,0
+HGLB.US,D,20221109,000000,9.42266,9.42266,9.14494,9.14494,30870.306008951,0
+HGLB.US,D,20221110,000000,9.19454,9.57144,9.19454,9.37307,27955.578072968,0
+HGLB.US,D,20221111,000000,9.42266,9.69047,9.42266,9.62104,28052.365994744,0
+HGLB.US,D,20221114,000000,9.55161,9.67063,9.50251,9.52185,29641.3010439,0
+HGLB.US,D,20221115,000000,9.70038,9.7103,9.52185,9.52185,29733.047928083,0
+HGLB.US,D,20221116,000000,9.68055,9.80949,9.5642,9.7103,45108.212585208,0
+HGLB.US,D,20221117,000000,9.80701,9.80701,9.52185,9.52185,31549.83787642,0
+HGLB.US,D,20221118,000000,9.69047,9.869,9.65079,9.85908,56437.440470593,0
+HGLB.US,D,20221121,000000,9.89876,9.89876,9.7351,9.869,61010.669774509,0
+HGLB.US,D,20221122,000000,9.81,9.9399,9.705,9.81,59299,0
+HGLB.US,D,20221123,000000,9.8396,9.97,9.7513,9.8,44391,0
+HGLB.US,D,20221125,000000,9.78,9.93,9.7667,9.89,8403,0
+HGLB.US,D,20221128,000000,9.8,9.98,9.8,9.81,34849,0
+HGLB.US,D,20221129,000000,9.81,10,9.81,10,32229,0
+HGLB.US,D,20221130,000000,10,10.09,9.8,10.03,92891,0
+HGLB.US,D,20221201,000000,10.06,10.065,9.8146,9.94,27892,0
+HGLB.US,D,20221202,000000,9.9,9.9022,9.85,9.88,57717,0
+HGLB.US,D,20221205,000000,9.9,9.93,9.77,9.77,69910,0
+HGLB.US,D,20221206,000000,9.77,9.8199,9.62,9.71,39776,0
+HGLB.US,D,20221207,000000,9.65,9.78,9.51,9.58,43608,0
+HGLB.US,D,20221208,000000,9.65,9.7042,9.46,9.6,45329,0
+HGLB.US,D,20221209,000000,9.61,9.6523,9.28,9.3,30105,0
+HGLB.US,D,20221212,000000,9.38,9.6199,9.06,9.32,156188,0
+HGLB.US,D,20221213,000000,9.47,9.6377,9.35,9.42,41771,0
+HGLB.US,D,20221214,000000,9.34,9.5695,9.34,9.43,45216,0
+HGLB.US,D,20221215,000000,9.25,9.4692,9.2457,9.38,35742,0
+HGLB.US,D,20221216,000000,9.34,9.53,9.26,9.26,43736,0
+HGLB.US,D,20221219,000000,9.35,9.643,9.32,9.36,86955,0
+HGLB.US,D,20221220,000000,9.37,9.5062,9.31,9.39,77155,0
+HGLB.US,D,20221221,000000,9.38,9.485,9.33,9.39,41505,0
+HGLB.US,D,20221222,000000,9.27,9.32,9.07,9.11,38721,0
+HGLB.US,D,20221223,000000,9.06,9.417,9.05,9.33,53137,0
+HGLB.US,D,20221227,000000,9.15,9.33,9.07,9.12,50604,0
+HGLB.US,D,20221228,000000,9.12,9.39,9.12,9.19,28535,0
+HGLB.US,D,20221229,000000,9.28,9.28,9.08,9.26,61227,0
+HGLB.US,D,20221230,000000,9.31,9.47,9.03,9.42,128410,0
+HGLB.US,D,20230103,000000,9.37,9.4479,9.22,9.27,43276,0
+HGLB.US,D,20230104,000000,9.37,9.5,9.35,9.4,40433,0
+HGLB.US,D,20230105,000000,9.28,9.4534,9.28,9.35,52469,0
+HGLB.US,D,20230106,000000,9.4855,9.4855,9.3001,9.34,38777,0
+HGLB.US,D,20230109,000000,9.37,9.53,9.37,9.45,93272,0
+HGLB.US,D,20230110,000000,9.44,9.5216,9.3501,9.49,36673,0
+HGLB.US,D,20230111,000000,9.5053,9.7799,9.5053,9.62,33664,0
+HGLB.US,D,20230112,000000,9.65,9.94,9.626,9.82,43899,0
+HGLB.US,D,20230113,000000,9.74,10.0556,9.707,10.01,81271,0
+HGLB.US,D,20230117,000000,10,10.17,9.8701,10.1,97153,0
+HGLB.US,D,20230118,000000,10.11,10.1999,9.7889,9.98,154454,0
+HGLB.US,D,20230119,000000,10,10.07,9.92,9.96,35524,0
+HGLB.US,D,20230120,000000,9.96,10.02,9.92,9.99,56046,0
+HGLB.US,D,20230123,000000,9.95,10.018,9.81,9.83,67816,0
+HGLB.US,D,20230124,000000,9.83,9.89,9.76,9.78,55270,0
+HGLB.US,D,20230125,000000,9.76,9.84,9.76,9.76,40810,0
+HGLB.US,D,20230126,000000,9.85,10,9.79,9.89,55600,0
+HGLB.US,D,20230127,000000,9.9,10.1001,9.85,10.04,120522,0
+HGLB.US,D,20230130,000000,10.03,10.11,9.915,9.98,55517,0
+HGLB.US,D,20230131,000000,10.07,10.2033,10.0206,10.11,60623,0
+HGLB.US,D,20230201,000000,10.1,10.25,10.07,10.12,41101,0
+HGLB.US,D,20230202,000000,10.15,10.2,10.0101,10.14,55913,0
+HGLB.US,D,20230203,000000,10.1,10.24,10.07,10.16,48520,0
+HGLB.US,D,20230206,000000,10.18,10.18,10.035,10.06,48854,0
+HGLB.US,D,20230207,000000,10,10.25,10,10.18,42743,0
+HGLB.US,D,20230208,000000,10.11,10.2334,10.1,10.1,30458,0
+HGLB.US,D,20230209,000000,10.1,10.29,10.1,10.15,51530,0
+HGLB.US,D,20230210,000000,10.13,10.28,10.1,10.21,23785,0
+HGLB.US,D,20230213,000000,10.22,10.28,10.17,10.21,38475,0
+HGLB.US,D,20230214,000000,10.26,10.27,10.06,10.11,69704,0
+HGLB.US,D,20230215,000000,10.17,10.27,10.12,10.22,67912,0
+HGLB.US,D,20230216,000000,10.13,10.25,10.1,10.22,35116,0
+HGLB.US,D,20230217,000000,10.07,10.1,9.895,9.98,69618,0
+HGLB.US,D,20230221,000000,9.93,9.9769,9.71,9.87,87516,0
+HGLB.US,D,20230222,000000,9.83,9.92,9.75,9.885,25275,0
+HGLB.US,D,20230223,000000,9.9,9.98,9.74,9.81,59114,0
+HGLB.US,D,20230224,000000,9.75,9.83,9.67,9.81,45247,0
+HGLB.US,D,20230227,000000,9.8,10.0899,9.7301,9.91,59588,0
+HGLB.US,D,20230228,000000,9.98,9.98,9.8,9.89,37149,0
+HGLB.US,D,20230301,000000,9.83,9.97,9.75,9.97,25514,0
+HGLB.US,D,20230302,000000,9.83,9.9,9.75,9.85,49094,0
+HGLB.US,D,20230303,000000,9.84,10.07,9.7802,9.95,47393,0
+HGLB.US,D,20230306,000000,9.94,10.12,9.8809,9.95,73059,0
+HGLB.US,D,20230307,000000,9.9,10.03,9.85,9.92,56091,0
+HGLB.US,D,20230308,000000,9.84,9.9941,9.83,9.89,13589,0
+HGLB.US,D,20230309,000000,9.89,9.89,9.67,9.7,27521,0
+HGLB.US,D,20230310,000000,9.67,9.82,9.5,9.59,39904,0
+HGLB.US,D,20230313,000000,9.45,9.5448,9.3,9.46,42601,0
+HGLB.US,D,20230314,000000,9.51,9.66,9.46,9.46,27614,0
+HGLB.US,D,20230315,000000,9.26,9.4387,9.05,9.05,54639,0
+HGLB.US,D,20230316,000000,9,9.12,8.82,8.92,126559,0
+HGLB.US,D,20230317,000000,8.99,9.23,8.85,8.92,56233,0
+HGLB.US,D,20230320,000000,8.95,9.1338,8.911,9.01,40363,0
+HGLB.US,D,20230321,000000,9.05,9.34,9.05,9.24,41068,0
+HGLB.US,D,20230322,000000,9.26,9.5299,9.2,9.21,27150,0
+HGLB.US,D,20230323,000000,9.14,9.1986,9,9.05,34898,0
+HGLB.US,D,20230324,000000,8.92,9.12,8.71,8.91,98422,0
+HGLB.US,D,20230327,000000,8.92,9.035,8.81,8.99,25873,0
+HGLB.US,D,20230328,000000,8.98,9.11,8.72,8.81,29633,0
+HGLB.US,D,20230329,000000,8.88,9,8.8599,8.92,29569,0
+HGLB.US,D,20230330,000000,8.96,9.0508,8.75,8.88,81696,0
+HGLB.US,D,20230331,000000,9.09,9.09,8.85,9.04,60676,0
+HGLB.US,D,20230403,000000,9.1,9.35,9.0404,9.22,76135,0
+HGLB.US,D,20230404,000000,9.1,9.37,9.0222,9.07,53808,0
+HGLB.US,D,20230405,000000,9.02,9.3815,9.02,9.21,24874,0
+HGLB.US,D,20230406,000000,9.11,9.35,9.11,9.3,29245,0
+HGLB.US,D,20230410,000000,9.19,9.3499,9.1066,9.12,35128,0
+HGLB.US,D,20230411,000000,9.14,9.2896,9.1,9.1,33724,0
+HGLB.US,D,20230412,000000,9.29,9.3299,9.13,9.25,37522,0
+HGLB.US,D,20230413,000000,9.22,9.45,9.22,9.4,33759,0
+HGLB.US,D,20230414,000000,9.42,9.4342,9.28,9.32,21028,0
+HGLB.US,D,20230417,000000,9.3,9.3863,9.2006,9.3,32377,0
+HGLB.US,D,20230418,000000,9.31,9.4435,9.31,9.37,52060,0
+HGLB.US,D,20230419,000000,9.31,9.42,9.15,9.23,34262,0
+HGLB.US,D,20230420,000000,9.16,9.42,9.02,9.25,120096,0
+HGLB.US,D,20230421,000000,9.18,9.28,8.95,9.04,34265,0
+HGLB.US,D,20230424,000000,9.05,9.1976,8.91,9,50743,0
+HGLB.US,D,20230425,000000,8.91,9.069,8.63,8.79,55405,0
+HGLB.US,D,20230426,000000,8.81,8.96,8.71,8.86,45046,0
+HGLB.US,D,20230427,000000,8.79,8.94,8.7,8.86,67828,0
+HGLB.US,D,20230428,000000,8.9,8.926,8.71,8.8,88257,0
+HGLB.US,D,20230501,000000,8.72,8.8599,8.48,8.65,214542,0
+HGLB.US,D,20230502,000000,8.5,8.6315,8.31,8.49,107471,0
+HGLB.US,D,20230503,000000,8.48,8.564,8.36,8.4,73870,0
+HGLB.US,D,20230504,000000,8.26,8.395,8.19,8.25,119220,0
+HGLB.US,D,20230505,000000,8.28,8.5,8.28,8.42,49932,0
+HGLB.US,D,20230508,000000,8.45,8.45,8.33,8.37,68013,0
+HGLB.US,D,20230509,000000,8.47,8.61,8.2871,8.53,29979,0
+HGLB.US,D,20230510,000000,8.53,8.671,8.3,8.4,40376,0
+HGLB.US,D,20230511,000000,8.56,8.56,8.38,8.43,38807,0
+HGLB.US,D,20230512,000000,8.41,8.59,8.41,8.57,38746,0
+HGLB.US,D,20230515,000000,8.53,8.6489,8.5,8.62,38645,0
+HGLB.US,D,20230516,000000,8.69,8.73,8.5534,8.633,34306,0
+HGLB.US,D,20230517,000000,8.63,8.8783,8.63,8.79,70726,0
+HGLB.US,D,20230518,000000,8.98,8.98,8.66,8.82,29170,0
+HGLB.US,D,20230519,000000,8.77,8.84,8.51,8.56,103234,0
+HGLB.US,D,20230522,000000,8.39,8.72,8.3701,8.58,76431,0
+HGLB.US,D,20230523,000000,8.46,8.75,8.42,8.42,65594,0
+HGLB.US,D,20230524,000000,8.37,8.9299,8.37,8.55,112231,0
+HGLB.US,D,20230525,000000,8.59,8.751,8.5,8.5,58792,0
+HGLB.US,D,20230526,000000,8.57,8.78,8.5,8.74,45993,0
+HGLB.US,D,20230530,000000,8.74,8.84,8.56,8.6,59392,0
+HGLB.US,D,20230531,000000,8.66,8.78,8.37,8.47,76029,0
+HGLB.US,D,20230601,000000,8.55,8.65,8.49,8.53,45195,0
+HGLB.US,D,20230602,000000,8.55,8.65,8.46,8.5,104250,0
+HGLB.US,D,20230605,000000,8.54,8.56,8.21,8.32,159930,0
+HGLB.US,D,20230606,000000,8.41,8.5,8.31,8.5,109815,0
+HGLB.US,D,20230607,000000,8.51,8.715,8.51,8.66,80520,0
+HGLB.US,D,20230608,000000,8.66,8.69,8.54,8.6386,62471,0
+HGLB.US,D,20230609,000000,8.56,8.75,8.51,8.64,79057,0
+HGLB.US,D,20230612,000000,8.59,8.68,8.53,8.53,43939,0
+HGLB.US,D,20230613,000000,8.53,8.6434,8.465,8.54,100233,0
+HGLB.US,D,20230614,000000,8.63,8.68,8.55,8.58,53921,0
+HGLB.US,D,20230615,000000,8.6,8.69,8.5,8.67,44343,0
+HGLB.US,D,20230616,000000,8.7,8.74,8.59,8.6,71003,0
+HGLB.US,D,20230620,000000,8.6,8.69,8.51,8.58,33138,0
+HGLB.US,D,20230621,000000,8.59,8.63,8.5541,8.58,59486,0
+HGLB.US,D,20230622,000000,8.56,8.56,8.42,8.42,31061,0
+HGLB.US,D,20230623,000000,8.37,8.445,8.23,8.35,55272,0
+HGLB.US,D,20230626,000000,8.45,8.49,8.35,8.49,52180,0
+HGLB.US,D,20230627,000000,8.5,8.57,8.43,8.52,76582,0
+HGLB.US,D,20230628,000000,8.57,8.57,8.36,8.46,98325,0
+HGLB.US,D,20230629,000000,8.46,8.535,8.35,8.43,113056,0
+HGLB.US,D,20230630,000000,8.53,8.67,8.51,8.65,69432,0
+HGLB.US,D,20230703,000000,8.6,8.74,8.57,8.57,101864,0
+HGLB.US,D,20230705,000000,8.57,8.6397,8.47,8.51,92737,0
+HGLB.US,D,20230706,000000,8.58,8.58,8.3,8.45,99474,0
+HGLB.US,D,20230707,000000,8.48,8.62,8.48,8.55,58059,0
+HGLB.US,D,20230710,000000,8.61,8.61,8.5302,8.6,52479,0
+HGLB.US,D,20230711,000000,8.69,8.69,8.4901,8.57,109826,0
+HGLB.US,D,20230712,000000,8.58,8.75,8.58,8.59,77534,0
+HGLB.US,D,20230713,000000,8.61,8.6909,8.61,8.64,24755,0
+HGLB.US,D,20230714,000000,8.69,8.69,8.41,8.55,68019,0
+HGLB.US,D,20230717,000000,8.65,8.6743,8.55,8.59,39252,0
+HGLB.US,D,20230718,000000,8.53,8.66,8.53,8.66,51000,0
+HGLB.US,D,20230719,000000,8.62,8.74,8.565,8.65,85360,0
+HGLB.US,D,20230720,000000,8.62,8.74,8.61,8.62,39772,0
+HGLB.US,D,20230721,000000,8.53,8.69,8.53,8.58,20766,0
+HGLB.US,D,20230724,000000,8.71,8.7191,8.5305,8.56,82979,0
+HGLB.US,D,20230725,000000,8.65,8.7,8.6,8.62,63724,0
+HGLB.US,D,20230726,000000,8.62,8.65,8.5185,8.55,54179,0
+HGLB.US,D,20230727,000000,8.62,8.71,8.5366,8.62,44688,0
+HGLB.US,D,20230728,000000,8.63,8.7299,8.55,8.61,66312,0
+HGLB.US,D,20230731,000000,8.69,8.73,8.56,8.7,84694,0
+HGLB.US,D,20230801,000000,8.69,8.69,8.58,8.58,69910,0
+HGLB.US,D,20230802,000000,8.62,8.66,8.55,8.61,76589,0
+HGLB.US,D,20230803,000000,8.64,8.66,8.55,8.55,54540,0
+HGLB.US,D,20230804,000000,8.58,8.6699,8.42,8.64,66805,0
+HGLB.US,D,20230807,000000,8.65,8.65,8.38,8.52,82029,0
+HGLB.US,D,20230808,000000,8.51,8.59,8.44,8.52,66065,0
+HGLB.US,D,20230809,000000,8.5,8.57,8.4801,8.49,52447,0
+HGLB.US,D,20230810,000000,8.5,8.6299,8.49,8.57,71379,0
+HGLB.US,D,20230811,000000,8.61,8.62,8.46,8.51,73071,0
+HGLB.US,D,20230814,000000,8.59,8.59,8.38,8.45,175059,0
+HGLB.US,D,20230815,000000,8.38,8.46,8.2,8.27,129149,0
+HGLB.US,D,20230816,000000,8.35,8.38,8.26,8.32,64530,0
+HGLB.US,D,20230817,000000,8.35,8.39,8.26,8.26,63222,0
+HGLB.US,D,20230818,000000,8.23,8.41,8.23,8.29,54230,0
+HGLB.US,D,20230821,000000,8.36,8.45,8.24,8.26,83988,0
+HGLB.US,D,20230822,000000,8.27,8.3,8.2,8.29,118334,0
+HGLB.US,D,20230823,000000,8.26,8.32,8.11,8.12,132547,0
+HGLB.US,D,20230824,000000,8.14,8.21,8,8.03,108360,0
+HGLB.US,D,20230825,000000,8,8.098,7.71,8.01,140961,0
+HGLB.US,D,20230828,000000,8.02,8.04,7.8,7.87,215173,0
+HGLB.US,D,20230829,000000,7.94,8.18,7.92,8.03,108800,0
+HGLB.US,D,20230830,000000,7.97,8.14,7.97,8.05,84995,0
+HGLB.US,D,20230831,000000,8.05,8.13,7.95,7.97,67167,0
+HGLB.US,D,20230901,000000,8.01,8.04,7.92,8.04,79547,0
+HGLB.US,D,20230905,000000,8,8.0999,7.98,8.01,74612,0
+HGLB.US,D,20230906,000000,8.001,8.05,7.96,8.01,74487,0
+HGLB.US,D,20230907,000000,8.01,8.12,8,8.08,87619,0
+HGLB.US,D,20230908,000000,8.03,8.29,8.03,8.21,76660,0
+HGLB.US,D,20230911,000000,8.15,8.49,8.15,8.42,154143,0
+HGLB.US,D,20230912,000000,8.4,8.48,8.35,8.4,129101,0
+HGLB.US,D,20230913,000000,8.4495,8.54,8.4,8.44,86362,0
+HGLB.US,D,20230914,000000,8.44,8.641,8.43,8.52,151403,0
+HGLB.US,D,20230915,000000,8.55,8.6,8.5,8.53,55301,0
+HGLB.US,D,20230918,000000,8.49,8.57,8.49,8.5,69516,0
+HGLB.US,D,20230919,000000,8.53,8.53,8.47,8.47,59111,0
+HGLB.US,D,20230920,000000,8.515,8.5899,8.43,8.44,45802,0
+HGLB.US,D,20230921,000000,8.33,8.395,8.22,8.22,30859,0
+HGLB.US,D,20230922,000000,8.2,8.29,8.0433,8.21,75633,0
+HGLB.US,D,20230925,000000,8.15,8.28,8.1074,8.2,20224,0
+HGLB.US,D,20230926,000000,8.22,8.25,7.91,7.94,75751,0
+HGLB.US,D,20230927,000000,8.03,8.13,7.79,7.93,88486,0
+HGLB.US,D,20230928,000000,8.01,8.0999,7.8101,8.03,71601,0
+HGLB.US,D,20230929,000000,8.14,8.14,7.93,8,33466,0
+HGLB.US,D,20231002,000000,8.07,8.07,7.8133,7.91,62142,0
+HGLB.US,D,20231003,000000,7.85,7.89,7.69,7.72,78085,0
+HGLB.US,D,20231004,000000,7.77,7.8391,7.68,7.81,47520,0
+HGLB.US,D,20231005,000000,7.82,7.86,7.72,7.85,50424,0
+HGLB.US,D,20231006,000000,7.86,7.92,7.75,7.89,62452,0
+HGLB.US,D,20231009,000000,7.74,7.88,7.655,7.81,153835,0
+HGLB.US,D,20231010,000000,7.8,7.9,7.77,7.79,180578,0
+HGLB.US,D,20231011,000000,7.85,7.92,7.79,7.835,99209,0
+HGLB.US,D,20231012,000000,7.84,7.84,7.7,7.74,78920,0
+HGLB.US,D,20231013,000000,7.73,7.8,7.56,7.7,88031,0
+HGLB.US,D,20231016,000000,7.7,7.75,7.61,7.68,84287,0
+HGLB.US,D,20231017,000000,7.57,7.66,7.44,7.5,136444,0
+HGLB.US,D,20231018,000000,7.43,7.5609,7.33,7.33,128730,0
+HGLB.US,D,20231019,000000,7.49,7.4999,7.17,7.2,82020,0
+HGLB.US,D,20231020,000000,7.06,7.2003,6.84,6.95,181906,0
+HGLB.US,D,20231023,000000,6.95,6.97,6.74,6.76,75913,0
+HGLB.US,D,20231024,000000,6.75,6.8396,6.65,6.78,102701,0
+HGLB.US,D,20231025,000000,6.78,6.8073,6.42,6.66,164274,0
+HGLB.US,D,20231026,000000,6.64,6.64,6.46,6.56,108165,0
+HGLB.US,D,20231027,000000,6.62,6.85,6.6,6.83,44961,0
+HGLB.US,D,20231030,000000,6.82,7.07,6.8,6.94,86882,0
+HGLB.US,D,20231031,000000,7.05,7.28,7,7.24,159799,0
+HGLB.US,D,20231101,000000,7.3,7.59,7.2082,7.51,85643,0
+HGLB.US,D,20231102,000000,7.63,7.93,7.5863,7.93,71530,0
+HGLB.US,D,20231103,000000,7.95,8.16,7.795,8.03,98364,0
+HGLB.US,D,20231106,000000,7.99,7.99,7.57,7.79,64669,0
+HGLB.US,D,20231107,000000,7.76,7.845,7.6,7.67,52734,0
+HGLB.US,D,20231108,000000,7.62,7.73,7.39,7.4,92616,0
+HGLB.US,D,20231109,000000,7.45,7.45,7.02,7.02,195297,0
+HGLB.US,D,20231110,000000,7.11,7.14,7,7.06,252199,0
+HGLB.US,D,20231113,000000,7.18,7.5,6.9956,7.5,257565,0
+HGLB.US,D,20231114,000000,7.59,7.76,7.32,7.6,92193,0
+HGLB.US,D,20231115,000000,7.7,7.98,7.63,7.72,92312,0
+HGLB.US,D,20231116,000000,7.72,7.96,7.72,7.95,155733,0
+HGLB.US,D,20231117,000000,7.97,8.16,7.96,8.15,152470,0
+HGLB.US,D,20231120,000000,8.15,8.2499,8.11,8.12,48999,0
+HGLB.US,D,20231121,000000,8.01,8.11,7.9718,8.09,53856,0
+HGLB.US,D,20231122,000000,8.09,8.14,8.01,8.05,78739,0
+HGLB.US,D,20231124,000000,8.09,8.11,8.08,8.11,8467,0
+HGLB.US,D,20231127,000000,8.11,8.22,8.1,8.21,39396,0
+HGLB.US,D,20231128,000000,8.28,8.33,8.07,8.152,109124,0
+HGLB.US,D,20231129,000000,8.15,8.38,8.15,8.25,77510,0
+HGLB.US,D,20231130,000000,8.3,8.35,8.18,8.19,65508,0
+HGLB.US,D,20231201,000000,8.21,8.48,8.21,8.32,113206,0
+HGLB.US,D,20231204,000000,8.4,8.4,8.11,8.37,84318,0
+HGLB.US,D,20231205,000000,8.28,8.3896,8.23,8.34,83249,0
+HGLB.US,D,20231206,000000,8.29,8.3482,8,8.04,117599,0
+HGLB.US,D,20231207,000000,8.02,8.28,8.01,8.18,72793,0
+HGLB.US,D,20231208,000000,8.12,8.28,8.05,8.22,63425,0
+HGLB.US,D,20231211,000000,8.22,8.31,8.0347,8.2,45047,0
+HGLB.US,D,20231212,000000,8.23,8.25,8.12,8.13,30637,0
+HGLB.US,D,20231213,000000,8.18,8.3489,8.01,8.16,66423,0
+HGLB.US,D,20231214,000000,8.29,8.4538,8.12,8.23,76609,0
+HGLB.US,D,20231215,000000,8.25,8.38,8.1499,8.18,32050,0
+HGLB.US,D,20231218,000000,8.11,8.37,8.11,8.19,59252,0
+HGLB.US,D,20231219,000000,8.2267,8.3899,8.22,8.25,93856,0
+HGLB.US,D,20231220,000000,8.25,8.3899,8.15,8.17,67463,0
+HGLB.US,D,20231221,000000,8.17,8.23,7.9501,7.99,59472,0
+HGLB.US,D,20231222,000000,8.01,8.13,7.9,7.96,158282,0
+HGLB.US,D,20231226,000000,7.93,8.09,7.91,7.91,92717,0
+HGLB.US,D,20231227,000000,7.89,8.01,7.82,7.88,97970,0
+HGLB.US,D,20231228,000000,7.96,7.99,7.8,7.84,120974,0
+HGLB.US,D,20231229,000000,7.85,7.9499,7.83,7.86,84675,0
+HGLB.US,D,20240102,000000,7.91,7.9599,7.69,7.8,159570,0
+HGLB.US,D,20240103,000000,7.78,7.87,7.78,7.79,50625,0
+HGLB.US,D,20240104,000000,7.78,7.7879,7.46,7.53,279990,0
+HGLB.US,D,20240105,000000,7.46,7.62,7.45,7.5,127247,0
+HGLB.US,D,20240108,000000,7.5,7.69,7.5,7.68,82828,0
+HGLB.US,D,20240109,000000,7.69,7.74,7.55,7.58,84167,0
+HGLB.US,D,20240110,000000,7.64,7.81,7.56,7.76,113578,0
+HGLB.US,D,20240111,000000,7.86,8.02,7.76,7.93,225044,0
+HGLB.US,D,20240112,000000,8.03,8.17,7.97,8.11,192036,0
+HGLB.US,D,20240116,000000,8.04,8.23,8.04,8.15,95940,0
+HGLB.US,D,20240117,000000,8.1,8.2,8.1,8.16,57138,0
+HGLB.US,D,20240118,000000,8.09,8.26,8.09,8.19,142171,0
+HGLB.US,D,20240119,000000,8.12,8.17,7.96,8.17,181241,0
+HGLB.US,D,20240122,000000,8.19,8.31,8.11,8.11,137314,0
+HGLB.US,D,20240123,000000,7.99,8.08,7.95,8.02,69929,0
+HGLB.US,D,20240124,000000,8.04,8.19,7.95,8.06,109585,0
+HGLB.US,D,20240125,000000,8.03,8.24,8.03,8.14,114811,0
+HGLB.US,D,20240126,000000,8.11,8.32,7.93,8.05,113447,0
+HGLB.US,D,20240129,000000,8.17,8.26,8.05,8.2,84424,0
+HGLB.US,D,20240130,000000,8.11,8.33,8.1034,8.28,117491,0
+HGLB.US,D,20240131,000000,8.29,8.34,8.21,8.29,104508,0
+HGLB.US,D,20240201,000000,8.23,8.3499,8.1,8.19,121354,0
+HGLB.US,D,20240202,000000,8.29,8.29,8.1464,8.23,54317,0
+HGLB.US,D,20240205,000000,8.24,8.24,8.1609,8.18,35936,0
+HGLB.US,D,20240206,000000,8.16,8.36,8.16,8.29,69684,0
+HGLB.US,D,20240207,000000,8.29,8.29,8.17,8.29,55083,0
+HGLB.US,D,20240208,000000,8.35,8.35,8.2101,8.31,51267,0
+HGLB.US,D,20240209,000000,8.26,8.3363,8.08,8.11,47678,0
+HGLB.US,D,20240212,000000,8.17,8.3,8.1157,8.24,77617,0
+HGLB.US,D,20240213,000000,8.25,8.25,7.83,7.9,71416,0
+HGLB.US,D,20240214,000000,7.9,8.07,7.9,8.02,30423,0
+HGLB.US,D,20240215,000000,8.01,8.13,7.9506,8.06,53902,0
+HGLB.US,D,20240216,000000,8.16,8.19,8.05,8.09,40342,0
+HGLB.US,D,20240220,000000,8.15,8.15,7.91,8.05,149347,0
+HGLB.US,D,20240221,000000,8,8,7.83,7.86,86434,0
+HGLB.US,D,20240222,000000,7.88,7.9,7.78,7.82,120359,0
+HGLB.US,D,20240223,000000,7.8799,7.8799,7.74,7.84,123931,0
+HGLB.US,D,20240226,000000,7.84,7.84,7.7171,7.7399,57512,0
+HGLB.US,D,20240227,000000,7.78,7.8,7.65,7.68,93948,0
+HGLB.US,D,20240228,000000,7.61,7.77,7.61,7.75,53975,0
+HGLB.US,D,20240229,000000,7.8,7.838,7.6416,7.75,74674,0
+HGLB.US,D,20240301,000000,7.8,7.82,7.74,7.79,85651,0
+HGLB.US,D,20240304,000000,7.73,7.8099,7.7101,7.75,55274,0
+HGLB.US,D,20240305,000000,7.73,7.7954,7.71,7.75,65432,0
+HGLB.US,D,20240306,000000,7.73,7.81,7.73,7.79,68074,0
+HGLB.US,D,20240307,000000,7.76,7.82,7.71,7.72,76089,0
+HGLB.US,D,20240308,000000,7.71,7.76,7.64,7.67,87127,0
+HGLB.US,D,20240311,000000,7.76,7.76,7.695,7.71,41889,0
+HGLB.US,D,20240312,000000,7.66,7.745,7.61,7.65,170712,0
+HGLB.US,D,20240313,000000,7.6,7.73,7.6,7.66,22312,0
+HGLB.US,D,20240314,000000,7.62,7.68,7.57,7.6,52987,0
+HGLB.US,D,20240315,000000,7.6,7.71,7.6,7.64,50911,0
+HGLB.US,D,20240318,000000,7.66,7.73,7.655,7.705,44156,0
+HGLB.US,D,20240319,000000,7.68,7.7285,7.6607,7.7199,51677,0
+HGLB.US,D,20240320,000000,7.57,7.6968,7.5,7.59,100739,0
+HGLB.US,D,20240321,000000,7.59,7.67,7.57,7.57,90650,0
+HGLB.US,D,20240322,000000,7.59,7.67,7.5826,7.65,28869,0
+HGLB.US,D,20240325,000000,7.69,7.69,7.54,7.59,60937,0
+HGLB.US,D,20240326,000000,7.67,7.67,7.54,7.55,52891,0
+HGLB.US,D,20240327,000000,7.55,7.63,7.53,7.6,58780,0
+HGLB.US,D,20240328,000000,7.66,7.68,7.5749,7.66,99358,0
+HGLB.US,D,20240401,000000,7.68,7.68,7.56,7.59,46411,0
+HGLB.US,D,20240402,000000,7.56,7.65,7.5,7.52,77524,0
+HGLB.US,D,20240403,000000,7.5,7.59,7.47,7.55,45512,0
+HGLB.US,D,20240404,000000,7.55,7.59,7.47,7.48,29815,0
+HGLB.US,D,20240405,000000,7.48,7.5799,7.37,7.37,124370,0
+HGLB.US,D,20240408,000000,7.4,7.5,7.38,7.43,48277,0
+HGLB.US,D,20240409,000000,7.41,7.46,7.35,7.45,57220,0
+HGLB.US,D,20240410,000000,7.31,7.41,7.27,7.32,70290,0
+HGLB.US,D,20240411,000000,7.32,7.36,7.25,7.33,65334,0
+HGLB.US,D,20240412,000000,7.4,7.4,7.22,7.268,59107,0
+HGLB.US,D,20240415,000000,7.3008,7.345,7.03,7.06,65690,0
+HGLB.US,D,20240416,000000,7.06,7.1,7.01,7.08,29318,0
+HGLB.US,D,20240417,000000,7.17,7.17,6.75,7.02,62221,0
+HGLB.US,D,20240418,000000,7.08,7.08,6.96,7.03,68693,0
+HGLB.US,D,20240419,000000,7.1,7.1,7.03,7.08,30078,0
+HGLB.US,D,20240422,000000,7.09,7.17,6.94,7.11,100887,0
+HGLB.US,D,20240423,000000,7.1,7.22,7.085,7.17,64125,0
+HGLB.US,D,20240424,000000,7.22,7.22,7.1,7.17,43506,0
+HGLB.US,D,20240425,000000,7.19,7.19,6.89,6.91,272493,0
+HGLB.US,D,20240426,000000,7.07,7.07,6.81,6.94,156387,0
+HGLB.US,D,20240429,000000,6.88,7.14,6.86,7.08,132019,0
+HGLB.US,D,20240430,000000,7.15,7.2129,6.97,7.02,121282,0
+HGLB.US,D,20240501,000000,6.99,7.226,6.99,7.18,89655,0
+HGLB.US,D,20240502,000000,7.15,7.28,7.0898,7.26,36858,0
+HGLB.US,D,20240503,000000,7.26,7.3499,7.25,7.32,47330,0
+HGLB.US,D,20240506,000000,7.33,7.36,7.1502,7.29,107137,0
+HGLB.US,D,20240507,000000,7.29,7.43,7.23,7.28,71480,0
+HGLB.US,D,20240508,000000,7.31,7.42,7.19,7.24,121000,0
+HGLB.US,D,20240509,000000,7.26,7.39,7.26,7.39,49123,0
+HGLB.US,D,20240510,000000,7.33,7.405,7.31,7.33,53029,0
+HGLB.US,D,20240513,000000,7.35,7.48,7.325,7.44,77246,0
+HGLB.US,D,20240514,000000,7.38,7.4699,7.36,7.43,28470,0
+HGLB.US,D,20240515,000000,7.43,7.51,7.43,7.5,41980,0
+HGLB.US,D,20240516,000000,7.43,7.53,7.4,7.43,62920,0
+HGLB.US,D,20240517,000000,7.4,7.54,7.4,7.49,71425,0
+HGLB.US,D,20240520,000000,7.55,7.58,7.49,7.54,92192,0
+HGLB.US,D,20240521,000000,7.58,7.58,7.5,7.56,81235,0
+HGLB.US,D,20240522,000000,7.55,7.57,7.16,7.439,153750,0
+HGLB.US,D,20240523,000000,7.36,7.46,7.2901,7.35,82487,0
+HGLB.US,D,20240524,000000,7.29,7.53,7.29,7.39,95183,0
+HGLB.US,D,20240528,000000,7.37,7.4,7.32,7.35,40096,0
+HGLB.US,D,20240529,000000,7.31,7.4,7.28,7.34,68044,0
+HGLB.US,D,20240530,000000,7.39,7.49,7.385,7.42,55120,0
+HGLB.US,D,20240531,000000,7.5,7.5099,7.35,7.42,53130,0
+HGLB.US,D,20240603,000000,7.35,7.395,7.24,7.35,67806,0
+HGLB.US,D,20240604,000000,7.38,7.38,7.3,7.38,61923,0
+HGLB.US,D,20240605,000000,7.38,7.51,7.3598,7.47,50066,0
+HGLB.US,D,20240606,000000,7.41,7.52,7.31,7.35,83177,0
+HGLB.US,D,20240607,000000,7.34,7.44,7.3102,7.4,60731,0
+HGLB.US,D,20240610,000000,7.3,7.3999,7.3,7.345,42055,0
+HGLB.US,D,20240611,000000,7.4,7.4,7.34,7.4,58492,0
+HGLB.US,D,20240612,000000,7.4,7.41,7.34,7.4,61639,0
+HGLB.US,D,20240613,000000,7.35,7.4,7.3318,7.36,36901,0
+HGLB.US,D,20240614,000000,7.32,7.38,7.32,7.37,37560,0
+HGLB.US,D,20240617,000000,7.3,7.42,7.2999,7.37,40999,0
+HGLB.US,D,20240618,000000,7.35,7.4,7.29,7.29,33979,0
+HGLB.US,D,20240620,000000,7.29,7.3499,7.29,7.32,44125,0
+HGLB.US,D,20240621,000000,7.33,7.33,7.18,7.195,45598,0
+HGLB.US,D,20240624,000000,7.19,7.29,7.185,7.26,39096,0
+HGLB.US,D,20240625,000000,7.32,7.32,7.26,7.32,56969,0
+HGLB.US,D,20240626,000000,7.31,7.3203,7.2401,7.27,26472,0
+HGLB.US,D,20240627,000000,7.35,7.53,7.3101,7.53,103233,0
+HGLB.US,D,20240628,000000,7.55,7.55,7.41,7.53,73727,0
+HGLB.US,D,20240701,000000,7.53,7.55,7.45,7.51,32481,0
+HGLB.US,D,20240702,000000,7.38,7.64,7.38,7.58,61934,0
+HGLB.US,D,20240703,000000,7.54,7.65,7.54,7.6,16267,0
+HGLB.US,D,20240705,000000,7.63,7.63,7.5567,7.58,42489,0
+HGLB.US,D,20240708,000000,7.51,7.69,7.51,7.61,50818,0
+HGLB.US,D,20240709,000000,7.56,7.6799,7.55,7.6,67692,0
+HGLB.US,D,20240710,000000,7.6,7.73,7.596,7.69,66295,0
+HGLB.US,D,20240711,000000,7.7,7.77,7.6344,7.73,48368,0
+HGLB.US,D,20240712,000000,7.74,7.75,7.66,7.69,59647,0
+HGLB.US,D,20240715,000000,7.73,7.7778,7.71,7.73,65628,0
+HGLB.US,D,20240716,000000,7.765,7.8676,7.7467,7.84,59317,0
+HGLB.US,D,20240717,000000,7.74,7.8,7.5801,7.6,136933,0
+HGLB.US,D,20240718,000000,7.61,7.72,7.5,7.55,78682,0
+HGLB.US,D,20240719,000000,7.56,7.7,7.56,7.7,38743,0
+HGLB.US,D,20240722,000000,7.75,7.8258,7.7,7.77,42773,0
+HGLB.US,D,20240723,000000,7.73,7.83,7.73,7.81,51536,0
+HGLB.US,D,20240724,000000,7.73,7.775,7.6103,7.64,68444,0
+HGLB.US,D,20240725,000000,7.6,7.78,7.58,7.68,43264,0
+HGLB.US,D,20240726,000000,7.69,7.7599,7.63,7.68,55785,0
+HGLB.US,D,20240729,000000,7.65,7.74,7.575,7.7,37708,0
+HGLB.US,D,20240730,000000,7.75,7.87,7.6505,7.8,113485,0
+HGLB.US,D,20240731,000000,7.89,7.89,7.645,7.77,90768,0
+HGLB.US,D,20240801,000000,7.815,7.85,7.71,7.775,36243,0
+HGLB.US,D,20240802,000000,7.65,7.75,7.65,7.75,43518,0
+HGLB.US,D,20240805,000000,7.59,7.59,7.48,7.5,78215,0
+HGLB.US,D,20240806,000000,7.52,7.5893,7.5,7.56,55584,0
+HGLB.US,D,20240807,000000,7.6,7.65,7.56,7.58,18962,0
+HGLB.US,D,20240808,000000,7.58,7.69,7.5594,7.68,30166,0
+HGLB.US,D,20240809,000000,7.71,7.75,7.66,7.745,33466,0
+HGLB.US,D,20240812,000000,7.68,7.7,7.6,7.6,40069,0
+HGLB.US,D,20240813,000000,7.67,7.75,7.47,7.62,85853,0
+HGLB.US,D,20240814,000000,7.58,7.65,7.58,7.63,23064,0
+HGLB.US,D,20240815,000000,7.65,7.7499,7.511,7.69,34713,0
+HGLB.US,D,20240816,000000,7.68,7.7429,7.66,7.74,21886,0
+HGLB.US,D,20240819,000000,7.75,7.75,7.65,7.74,68953,0
+HGLB.US,D,20240820,000000,7.67,7.74,7.67,7.7,32302,0
+HGLB.US,D,20240821,000000,7.7,7.75,7.66,7.75,35469,0
+HGLB.US,D,20240822,000000,7.69,7.75,7.6801,7.75,53432,0
+HGLB.US,D,20240823,000000,7.61,7.7777,7.61,7.69,64386,0
+HGLB.US,D,20240826,000000,7.69,7.7321,7.64,7.69,36593,0
+HGLB.US,D,20240827,000000,7.7,7.72,7.575,7.72,39962,0
+HGLB.US,D,20240828,000000,7.67,7.7299,7.67,7.7,19323,0
+HGLB.US,D,20240829,000000,7.76,7.8,7.72,7.78,57197,0
+HGLB.US,D,20240830,000000,7.85,7.85,7.74,7.81,42123,0
+HGLB.US,D,20240903,000000,7.75,7.84,7.75,7.78,46726,0
+HGLB.US,D,20240904,000000,7.78,7.8,7.7,7.78,25433,0
+HGLB.US,D,20240905,000000,7.74,7.85,7.74,7.85,42827,0
+HGLB.US,D,20240906,000000,7.85,7.85,7.63,7.7,62228,0
+HGLB.US,D,20240909,000000,7.72,7.85,7.71,7.82,81840,0
+HGLB.US,D,20240910,000000,7.77,7.8092,7.7501,7.78,21544,0
+HGLB.US,D,20240911,000000,7.75,7.775,7.6831,7.775,42973,0
+HGLB.US,D,20240912,000000,7.82,7.82,7.76,7.79,14664,0
+HGLB.US,D,20240913,000000,7.74,7.82,7.7,7.81,71826,0
+HGLB.US,D,20240916,000000,7.81,7.84,7.77,7.795,15483,0
+HGLB.US,D,20240917,000000,7.8,7.84,7.8,7.82,44531,0
+HGLB.US,D,20240918,000000,7.84,7.85,7.815,7.84,38587,0
+HGLB.US,D,20240919,000000,7.86,7.8884,7.83,7.88,58455,0
+HGLB.US,D,20240920,000000,7.89,7.89,7.78,7.81,65394,0
+HGLB.US,D,20240923,000000,7.71,7.81,7.71,7.78,43847,0
+HGLB.US,D,20240924,000000,7.77,7.8093,7.77,7.77,29167,0
+HGLB.US,D,20240925,000000,7.81,7.845,7.81,7.83,43435,0
+HGLB.US,D,20240926,000000,7.89,7.89,7.77,7.775,50874,0
+HGLB.US,D,20240927,000000,7.8,7.85,7.77,7.83,96442,0
+HGLB.US,D,20240930,000000,7.8063,7.89,7.78,7.86,83328,0
+HGLB.US,D,20241001,000000,7.82,7.88,7.79,7.83,33478,0
+HGLB.US,D,20241002,000000,7.82,7.83,7.75,7.83,58301,0
+HGLB.US,D,20241003,000000,7.84,7.8654,7.8,7.851,31022,0
+HGLB.US,D,20241004,000000,7.81,7.92,7.81,7.885,51945,0
+HGLB.US,D,20241007,000000,7.85,7.91,7.8301,7.88,94211,0
+HGLB.US,D,20241008,000000,7.86,7.92,7.83,7.91,50610,0
+HGLB.US,D,20241009,000000,7.92,7.92,7.84,7.86,48999,0
+HGLB.US,D,20241010,000000,7.92,7.92,7.8658,7.915,29539,0
+HGLB.US,D,20241011,000000,7.86,7.995,7.86,7.93,62958,0
+HGLB.US,D,20241014,000000,7.93,8,7.914,8,35226,0
+HGLB.US,D,20241015,000000,7.96,7.9995,7.77,7.79,173162,0
+HGLB.US,D,20241016,000000,7.84,7.89,7.84,7.88,11854,0
+HGLB.US,D,20241017,000000,7.88,7.99,7.8782,7.968,36909,0
+HGLB.US,D,20241018,000000,8,8,7.8926,7.935,28593,0
+HGLB.US,D,20241021,000000,7.88,7.95,7.88,7.9,31909,0
+HGLB.US,D,20241022,000000,7.81,7.87,7.81,7.83,48966,0
+HGLB.US,D,20241023,000000,7.82,7.83,7.7101,7.81,62299,0
+HGLB.US,D,20241024,000000,7.75,7.78,7.71,7.71,35690,0
+HGLB.US,D,20241025,000000,7.75,7.7761,7.715,7.75,37476,0
+HGLB.US,D,20241028,000000,7.75,7.75,7.65,7.7,67209,0
+HGLB.US,D,20241029,000000,7.72,7.75,7.67,7.74,21894,0
+HGLB.US,D,20241030,000000,7.7,7.73,7.6213,7.66,51627,0
+HGLB.US,D,20241031,000000,7.72,7.73,7.56,7.73,78558,0
+HGLB.US,D,20241101,000000,7.7,7.85,7.6,7.68,85950,0
+HGLB.US,D,20241104,000000,7.63,7.6513,7.48,7.59,70717,0
+HGLB.US,D,20241105,000000,7.59,7.63,7.47,7.6,49984,0
+HGLB.US,D,20241106,000000,7.68,7.7477,7.6,7.71,26758,0
+HGLB.US,D,20241107,000000,7.66,7.77,7.62,7.62,41226,0
+HGLB.US,D,20241108,000000,7.65,7.6989,7.6439,7.685,32524,0
+HGLB.US,D,20241111,000000,7.69,7.9078,7.67,7.74,52117,0
+HGLB.US,D,20241112,000000,7.724,7.75,7.5513,7.6,64563,0
+HGLB.US,D,20241113,000000,7.65,7.73,7.43,7.45,58523,0
+HGLB.US,D,20241114,000000,7.47,7.59,7.43,7.52,33801,0
+HGLB.US,D,20241115,000000,7.555,7.57,7.4849,7.54,30955,0
+HGLB.US,D,20241118,000000,7.63,7.63,7.5,7.57,77402,0
+HGLB.US,D,20241119,000000,7.5398,7.59,7.529386,7.55,45660,0
+HGLB.US,D,20241120,000000,7.5682,7.5833,7.522,7.54,27015,0
+HGLB.US,D,20241121,000000,7.54,7.595,7.52,7.58,41683,0
+HGLB.US,D,20241122,000000,7.5233,7.54,7.476,7.54,66277,0
+HGLB.US,D,20241125,000000,7.54,7.76,7.54,7.72,87007,0
+HGLB.US,D,20241126,000000,7.72,7.7201,7.555,7.61,45735,0
+HGLB.US,D,20241127,000000,7.6399,7.72,7.5552,7.72,38575,0
+HGLB.US,D,20241129,000000,7.75,7.7984,7.6825,7.71,32957,0
+HGLB.US,D,20241202,000000,7.61,7.7,7.5601,7.65,69736,0
+HGLB.US,D,20241203,000000,7.6564,7.76,7.6564,7.73,58113,0
+HGLB.US,D,20241204,000000,7.69,7.71,7.64,7.69,52116,0
+HGLB.US,D,20241205,000000,7.7,7.765,7.6752,7.72,45280,0
+HGLB.US,D,20241206,000000,7.71,7.77,7.7,7.74,32739,0
+HGLB.US,D,20241209,000000,7.74,7.74,7.6504,7.68,30748,0
+HGLB.US,D,20241210,000000,7.7414,7.77,7.68,7.76,59257,0
+HGLB.US,D,20241211,000000,7.7212,7.75,7.655,7.69,70153,0
+HGLB.US,D,20241212,000000,7.69,7.72,7.65,7.67,52103,0
+HGLB.US,D,20241213,000000,7.68,7.7,7.65,7.65,33359,0
+HGLB.US,D,20241216,000000,7.6537,7.6938,7.62,7.64,35194,0
+HGLB.US,D,20241217,000000,7.64,7.66,7.45,7.49,90665,0
+HGLB.US,D,20241218,000000,7.529,7.529,7.4,7.4,64992,0
+HGLB.US,D,20241219,000000,7.38,7.4789,7.21,7.29,87378,0
+HGLB.US,D,20241220,000000,7.275,7.42,7.25,7.26,99469,0
+HGLB.US,D,20241223,000000,7.251,7.29,7.14,7.22,172588,0
+HGLB.US,D,20241224,000000,7.16,7.18,7.08,7.13,147263,0
+HGLB.US,D,20241226,000000,7.1528,7.2,7.06,7.07,129570,0
+HGLB.US,D,20241227,000000,7.06,7.06,6.88,6.89,171602,0
+HGLB.US,D,20241230,000000,6.86,6.88,6.76,6.79,254716,0
+HGLB.US,D,20241231,000000,6.88,7.09,6.75,6.81,348085,0
+HGLB.US,D,20250102,000000,6.94,7.0943,6.94,7.06,85496,0
+HGLB.US,D,20250103,000000,7.24,7.42,7.1601,7.35,98088,0
+HGLB.US,D,20250106,000000,7.4,7.46,7.3146,7.38,84478,0
+HGLB.US,D,20250107,000000,7.39,7.41,7.33,7.35,82641,0
+HGLB.US,D,20250108,000000,7.38,7.44,7.33,7.36,34965,0
+HGLB.US,D,20250110,000000,7.3627,7.39,7.36,7.38,32542,0
+HGLB.US,D,20250113,000000,7.38,7.47,7.35,7.47,52544,0
+HGLB.US,D,20250114,000000,7.4396,7.6,7.4,7.52,81234,0
+HGLB.US,D,20250115,000000,7.602,7.602,7.53,7.53,44852,0
+HGLB.US,D,20250116,000000,7.54,7.6278,7.53,7.6,56236,0
+HGLB.US,D,20250117,000000,7.6,7.72,7.56,7.72,51708,0
+HGLB.US,D,20250121,000000,7.7,7.81,7.7,7.78,107391,0
+HGLB.US,D,20250122,000000,7.8101,7.865,7.78,7.81,76438,0
+HGLB.US,D,20250123,000000,7.7881,7.848,7.7603,7.79,86243,0
+HGLB.US,D,20250124,000000,7.7086,7.79,7.7,7.74,40374,0
+HGLB.US,D,20250127,000000,7.7398,7.83,7.62,7.7528,60441,0
+HGLB.US,D,20250128,000000,7.7,7.765,7.62,7.72,73815,0
+HGLB.US,D,20250129,000000,7.68,7.74,7.644,7.68,35491,0
+HGLB.US,D,20250130,000000,7.735,7.92,7.73,7.82,90341,0
+HGLB.US,D,20250131,000000,7.89,7.95,7.78,7.9,181781,0
+HGLB.US,D,20250203,000000,7.77,7.9,7.7161,7.79,71767,0
+HGLB.US,D,20250204,000000,7.8582,7.9184,7.74,7.85,37531,0
+HGLB.US,D,20250205,000000,7.8984,7.99,7.865,7.925,70658,0
+HGLB.US,D,20250206,000000,7.97,8.23,7.92,8.09,309644,0
+HGLB.US,D,20250207,000000,8.09,8.15,8.04,8.15,53423,0
+HGLB.US,D,20250210,000000,8.19,8.26,8.15,8.23,114563,0
+HGLB.US,D,20250211,000000,8.23,8.3,8.2262,8.3,129047,0
+HGLB.US,D,20250212,000000,8.3,8.34,8.247,8.29,122284,0
+HGLB.US,D,20250213,000000,8.24,8.27,8.2,8.22,80492,0
+HGLB.US,D,20250214,000000,8.22,8.32,8.21,8.22,111690,0
+HGLB.US,D,20250218,000000,8.2677,8.2978,8.2485,8.26,97702,0
+HGLB.US,D,20250219,000000,8.3,8.35,8.25,8.31,73995,0
+HGLB.US,D,20250220,000000,8.3,8.34,8.28,8.31,66474,0
+HGLB.US,D,20250221,000000,8.16,8.2,8,8.08,60328,0
+HGLB.US,D,20250224,000000,8.07,8.1,7.91,7.99,103054,0
+HGLB.US,D,20250225,000000,7.92,8.17,7.92,8.05,147537,0
+HGLB.US,D,20250226,000000,8.15,8.18,8.04,8.06,115536,0
+HGLB.US,D,20250227,000000,8.14,8.27,8.11,8.21,158007,0
+HGLB.US,D,20250228,000000,8.24,8.32,8.1644,8.3,117646,0
+HGLB.US,D,20250303,000000,8.3,8.34,8.24,8.288,113180,0
+HGLB.US,D,20250304,000000,8.2778,8.31,8.1104,8.23,81356,0
+HGLB.US,D,20250305,000000,8.215,8.2478,8.12,8.12,58056,0
+HGLB.US,D,20250306,000000,8.19,8.217,8.01,8.01,60068,0
+HGLB.US,D,20250307,000000,8.099,8.14,8.01,8.09,143907,0
+HGLB.US,D,20250310,000000,8.1,8.27,8.09,8.12,218986,0
+HGLB.US,D,20250311,000000,8.24,8.36,8.22,8.36,393761,0
+HGLB.US,D,20250312,000000,8.3699,8.385,8.3,8.3,109501,0
+HGLB.US,D,20250313,000000,8.315,8.38,8.212,8.27,55016,0
+HGLB.US,D,20250314,000000,8.25,8.3196,8.25,8.26,38978,0
+HGLB.US,D,20250317,000000,8.34,8.34,8.18,8.26,104592,0
+HGLB.US,D,20250318,000000,8.2655,8.3,8.11,8.18,96499,0
+HGLB.US,D,20250319,000000,8.2,8.27,8.11,8.2283,55055,0
+HGLB.US,D,20250320,000000,8.2608,8.29,8.15,8.19,108699,0
+HGLB.US,D,20250321,000000,8.2113,8.31,8.17,8.25,77946,0
+HGLB.US,D,20250324,000000,8.225,8.3099,8.2,8.26,87562,0
+HGLB.US,D,20250325,000000,8.2899,8.32,8.27,8.29,46136,0
+HGLB.US,D,20250326,000000,8.28,8.29,8.16,8.22,58962,0
+HGLB.US,D,20250327,000000,8.2246,8.395,8.16,8.32,118506,0
+HGLB.US,D,20250328,000000,8.35,8.36,8.28,8.34,85546,0
+HGLB.US,D,20250331,000000,8.355,8.39,8.24,8.33,136717,0
+HGLB.US,D,20250401,000000,8.35,8.42,8.3,8.36,101431,0
+HGLB.US,D,20250402,000000,8.36,8.44,8.272,8.29,64661,0
+HGLB.US,D,20250403,000000,8.3137,8.3137,8.13,8.15,54071,0
+HGLB.US,D,20250404,000000,8.01,8.1039,7.18,7.32,309841,0
+HGLB.US,D,20250407,000000,7.04,7.42,6.92,7.21,169358,0
+HGLB.US,D,20250408,000000,7.315,7.4699,7,7.03,137181,0
+HGLB.US,D,20250409,000000,6.95,7.5399,6.62,7.46,232373,0
+HGLB.US,D,20250410,000000,7.3315,7.46,7.03,7.21,115904,0
+HGLB.US,D,20250411,000000,7.15,7.5,6.8621,7.315,188633,0
+HGLB.US,D,20250414,000000,7.4,7.44,7.32,7.34,105809,0
+HGLB.US,D,20250415,000000,7.25,7.421,7.23,7.35,98214,0
+HGLB.US,D,20250416,000000,7.42,7.45,7.325,7.36,57442,0
+HGLB.US,D,20250417,000000,7.41,7.47,7.385,7.425,26211,0
+HGLB.US,D,20250421,000000,7.48,7.5198,7.23,7.31,36562,0
+HGLB.US,D,20250422,000000,7.41,7.53,7.35,7.52,57867,0
+HGLB.US,D,20250423,000000,7.56,7.69,7.49,7.57,70616,0
+HGLB.US,D,20250424,000000,7.529,7.72,7.4,7.699,92534,0
+HGLB.US,D,20250425,000000,7.621,7.72,7.621,7.71,31812,0
+HGLB.US,D,20250428,000000,7.7205,8.07,7.68,7.955,83290,0
+HGLB.US,D,20250429,000000,7.97,8.19,7.87,8.07,70713,0
+HGLB.US,D,20250430,000000,8.09,8.11,7.92,8,76409,0
+HGLB.US,D,20250501,000000,8.043,8.09,7.98,8.045,36701,0
+HGLB.US,D,20250502,000000,8.0878,8.3,8.05,8.27,61973,0
+HGLB.US,D,20250505,000000,8.19,8.38,8.148,8.28,68096,0
+HGLB.US,D,20250506,000000,8.18,8.29,8.1404,8.29,19906,0
+HGLB.US,D,20250507,000000,8.22,8.3,8.22,8.25,45514,0
+HGLB.US,D,20250508,000000,8.2701,8.31,8.07,8.07,54204,0
+HGLB.US,D,20250509,000000,8.12,8.135,8.0564,8.08,18308,0
+HGLB.US,D,20250512,000000,8.16,8.3,8.16,8.19,60043,0
+HGLB.US,D,20250513,000000,8.2898,8.35,8.23,8.35,46778,0
+HGLB.US,D,20250514,000000,8.35,8.44,8.1901,8.39,92274,0
+HGLB.US,D,20250515,000000,8.36,8.47,8.36,8.43,58491,0
+HGLB.US,D,20250516,000000,8.43,8.47,8.22,8.33,45071,0
+HGLB.US,D,20250519,000000,8.37,8.46,8.325,8.46,77164,0
+HGLB.US,D,20250520,000000,8.4834,8.57,8.44,8.45,129011,0
+HGLB.US,D,20250521,000000,8.54,8.548,8.34,8.38,60437,0
+HGLB.US,D,20250522,000000,8.36,8.509,8.25,8.44,62631,0
+HGLB.US,D,20250523,000000,8.3,8.48,8.13,8.42,26519,0
+HGLB.US,D,20250527,000000,8.355,8.42,8.29,8.35,86927,0
+HGLB.US,D,20250528,000000,8.36,8.38,8.31,8.36,26578,0
+HGLB.US,D,20250529,000000,8.3501,8.6,8.33,8.6,93479,0
+HGLB.US,D,20250530,000000,8.6116,8.65,8.57,8.64,73378,0
+HGLB.US,D,20250602,000000,8.63,8.65,8.5,8.65,58701,0
+HGLB.US,D,20250603,000000,8.68,8.7,8.61,8.68,87596,0
+HGLB.US,D,20250604,000000,8.7098,8.72,8.61,8.71,32712,0
+HGLB.US,D,20250605,000000,8.68,9.085,8.6216,8.95,139154,0
+HGLB.US,D,20250606,000000,8.8014,8.95,8.78,8.92,48924,0
+HGLB.US,D,20250609,000000,8.92,8.95,8.76,8.86,81273,0
+HGLB.US,D,20250610,000000,8.94,8.95,8.87,8.9154,43314,0
+HGLB.US,D,20250611,000000,8.935,8.98,8.76,8.79,29441,0
+HGLB.US,D,20250612,000000,8.79,8.8,8.7,8.76,25872,0
+HGLB.US,D,20250613,000000,8.79,8.95,8.74,8.92,49441,0
+HGLB.US,D,20250616,000000,8.96,9.05,8.84,9.05,41249,0
+HGLB.US,D,20250617,000000,9,9.06,8.97,9.05,64883,0
+HGLB.US,D,20250618,000000,9.04,9.1141,9.0302,9.04,34637,0
+HGLB.US,D,20250620,000000,9.05,9.1023,8.91,8.95,66094,0
+HGLB.US,D,20250623,000000,8.88,8.95,8.7867,8.85,44431,0
+HGLB.US,D,20250624,000000,8.82,8.9548,8.79,8.92,25865,0
+HGLB.US,D,20250625,000000,8.9806,8.9806,8.67,8.73,59575,0
+HGLB.US,D,20250626,000000,8.7403,8.77,8.52,8.56,70545,0
+HGLB.US,D,20250627,000000,8.63,8.65,8.46,8.49,96490,0
+HGLB.US,D,20250630,000000,8.5622,8.73,8.49,8.704,67602,0
+HGLB.US,D,20250701,000000,8.71,8.77,8.5523,8.71,75399,0
+HGLB.US,D,20250702,000000,8.75,8.77,8.63,8.66,73174,0
+HGLB.US,D,20250703,000000,8.77,8.77,8.61,8.63,88356,0
+HGLB.US,D,20250707,000000,8.6197,8.63,8.473,8.55,86318,0
+HGLB.US,D,20250708,000000,8.5533,8.6,8.46,8.54,50534,0
+HGLB.US,D,20250709,000000,8.61,8.61,8.4,8.49,97703,0
+HGLB.US,D,20250710,000000,8.5915,8.5915,8.41,8.5,57482,0
+HGLB.US,D,20250711,000000,8.493,8.56,8.392,8.51,81737,0
+HGLB.US,D,20250714,000000,8.54,8.57,8.41,8.52,77942,0
+HGLB.US,D,20250715,000000,8.5815,8.59,8.4,8.48,58419,0
+HGLB.US,D,20250716,000000,8.47,8.59,8.32,8.42,120143,0
+HGLB.US,D,20250717,000000,8.41,8.455,8.34,8.37,67737,0
+HGLB.US,D,20250718,000000,8.425,8.44,8.18,8.28,133155,0
+HGLB.US,D,20250721,000000,8.31,8.38,8.25,8.34,73456,0
+HGLB.US,D,20250722,000000,8.36,8.5062,8.29,8.294,88968,0
+HGLB.US,D,20250723,000000,8.32,8.36,8.3,8.34,36857,0
+HGLB.US,D,20250724,000000,8.28,8.31,8.23,8.2698,35170,0
+HGLB.US,D,20250725,000000,8.26,8.27,8.16,8.17,72242,0
+HGLB.US,D,20250728,000000,8.19,8.38,8.135,8.32,72824,0
+HGLB.US,D,20250729,000000,8.3,8.32,8.2,8.25,30496,0
+HGLB.US,D,20250730,000000,8.2299,8.44,8.2225,8.35,83982,0
+HGLB.US,D,20250731,000000,8.4261,8.56,8.27,8.31,105905,0
+HGLB.US,D,20250801,000000,8.285,8.33,8.11,8.15,64195,0
+HGLB.US,D,20250804,000000,8.2,8.3259,8.12,8.32,129757,0
+HGLB.US,D,20250805,000000,8.34,8.4299,8.1661,8.29,55121,0
+HGLB.US,D,20250806,000000,8.327,8.3408,8.2,8.25,42031,0
+HGLB.US,D,20250807,000000,8.2912,8.3,8.16,8.3,84816,0
+HGLB.US,D,20250808,000000,8.3,8.3099,8.25,8.27,35781,0
+HGLB.US,D,20250811,000000,8.27,8.37,8.23,8.35,55171,0
+HGLB.US,D,20250812,000000,8.2898,8.43,8.2898,8.38,40477,0
+HGLB.US,D,20250813,000000,8.38,8.5294,8.33,8.47,38157,0
+HGLB.US,D,20250814,000000,8.5,8.53,8.4166,8.5,20505,0
+HGLB.US,D,20250815,000000,8.5,8.54,8.46,8.5,36225,0
+HGLB.US,D,20250818,000000,8.5,8.54,8.32,8.43,35264,0
+HGLB.US,D,20250819,000000,8.45,8.4682,8.32,8.42,44072,0
+HGLB.US,D,20250820,000000,8.44,8.47,8.3601,8.44,57462,0
+HGLB.US,D,20250821,000000,8.43,8.49,8.38,8.44,63615,0
+HGLB.US,D,20250822,000000,8.35,8.44,8.3,8.355,65501,0
+HGLB.US,D,20250825,000000,8.3804,8.43,8.32,8.35,79096,0
+HGLB.US,D,20250826,000000,8.4,8.48,8.34,8.44,80522,0
+HGLB.US,D,20250827,000000,8.435,8.47,8.3984,8.43,49192,0
+HGLB.US,D,20250828,000000,8.5,8.55,8.4069,8.55,104504,0
+HGLB.US,D,20250829,000000,8.54,8.63,8.5101,8.62,83434,0
+HGLB.US,D,20250902,000000,8.602,8.7,8.602,8.675,88521,0
+HGLB.US,D,20250903,000000,8.69,8.71,8.6,8.66,46415,0
+HGLB.US,D,20250904,000000,8.692,8.74,8.6354,8.71,75109,0
+HGLB.US,D,20250905,000000,8.71,8.86,8.66,8.8,168023,0
+HGLB.US,D,20250908,000000,8.83,8.84,8.78,8.83,65033,0
+HGLB.US,D,20250909,000000,8.81,8.89,8.8,8.88,80410,0
+HGLB.US,D,20250910,000000,8.88,8.95,8.8401,8.93,71825,0
+HGLB.US,D,20250911,000000,8.95,9,8.9,8.93,169277,0
+HGLB.US,D,20250912,000000,8.975,9.025,8.95,8.99,101562,0
+HGLB.US,D,20250915,000000,8.98,9.02,8.91,8.96,56603,0
+HGLB.US,D,20250916,000000,9.0147,9.0234,8.907,8.91,40743,0
+HGLB.US,D,20250917,000000,8.94,8.99,8.9,8.96,55426,0
+HGLB.US,D,20250918,000000,8.978,9,8.84,8.89,108114,0
+HGLB.US,D,20250919,000000,8.988,8.988,8.84,8.96,59391,0
+HGLB.US,D,20250922,000000,8.9788,9.05,8.96,9.037,91324,0
+HGLB.US,D,20250923,000000,8.897,8.992,8.89,8.89,45636,0
+HGLB.US,D,20250924,000000,8.9089,9.03,8.84,8.96,67022,0
+HGLB.US,D,20250925,000000,8.96,9,8.9202,8.99,31301,0
+HGLB.US,D,20250926,000000,8.99,9.03,8.8747,9,51072,0
+HGLB.US,D,20250929,000000,9,9.05,8.75,8.88,89531,0
+HGLB.US,D,20250930,000000,8.9832,9.09,8.9258,9.09,136550,0
+HGLB.US,D,20251001,000000,9.07,9.09,9.0356,9.07,42392,0
+HGLB.US,D,20251002,000000,10,10.19,9.6001,9.94,603500,0
+HGLB.US,D,20251003,000000,9.9,10.05,9.75,9.95,192611,0
+HGLB.US,D,20251006,000000,9.99,10.05,9.95,9.99,172110,0
+HGLB.US,D,20251007,000000,10,10.14,9.863,9.87,140184,0
+HGLB.US,D,20251008,000000,10.02,10.06,9.9,10,45936,0
+HGLB.US,D,20251009,000000,9.99,10.0299,9.84,9.91,60818,0
+HGLB.US,D,20251010,000000,9.73,9.9562,9.69,9.69,83070,0
+HGLB.US,D,20251013,000000,9.79,9.83,9.71,9.8,70683,0
+HGLB.US,D,20251014,000000,9.89,9.9716,9.8,9.92,30832,0
+HGLB.US,D,20251015,000000,9.97,10.07,9.94,9.98,51479,0
+HGLB.US,D,20251016,000000,10,10.25,9.95,10.13,97812,0
+HGLB.US,D,20251017,000000,10.115,10.2399,9.98,10.0386,70507,0
+HGLB.US,D,20251020,000000,10.0505,10.1599,9.9601,10,71979,0
+HGLB.US,D,20251021,000000,10,10.04,9.8118,9.94,41361,0
+HGLB.US,D,20251022,000000,9.9262,9.9811,9.67,9.88,46779,0
+HGLB.US,D,20251023,000000,9.884,9.9492,9.66,9.87,32321,0
+HGLB.US,D,20251024,000000,9.79,10.015,9.76,9.95,68417,0
+HGLB.US,D,20251027,000000,9.96,10.073,9.95,10.02,53682,0
+HGLB.US,D,20251028,000000,9.925,10.08,9.925,9.97,59899,0
+HGLB.US,D,20251029,000000,10.0201,10.13,9.95,9.97,81791,0
+HGLB.US,D,20251030,000000,9.803,10.095,9.803,10.04,70580,0
+HGLB.US,D,20251031,000000,10.133,10.25,10.09,10.18,160381,0
+HGLB.US,D,20251103,000000,10.18,10.48,10.0601,10.46,130404,0
+HGLB.US,D,20251104,000000,10.4125,10.64,10.29,10.34,131123,0
+HGLB.US,D,20251105,000000,10.38,10.4076,10.16,10.22,70344,0
+HGLB.US,D,20251106,000000,10.29,10.335,10.11,10.17,25442,0
+HGLB.US,D,20251107,000000,10.29,10.3,10.07,10.13,33988,0
+HGLB.US,D,20251110,000000,10.13,10.16,9.9501,10.13,68877,0
+HGLB.US,D,20251111,000000,10.145,10.3485,10.08,10.29,107291,0
+HGLB.US,D,20251112,000000,10.32,10.3671,10.1717,10.25,67641,0
+HGLB.US,D,20251113,000000,10.28,10.287,9.81,9.85,91746,0
+HGLB.US,D,20251114,000000,9.84,9.975,9.67,9.8,42845,0
+HGLB.US,D,20251117,000000,9.885,9.885,9.6501,9.74,58004,0
+HGLB.US,D,20251118,000000,9.615,9.65,9.125,9.26,144128,0
+HGLB.US,D,20251119,000000,9.1909,9.43,9.18,9.26,62436,0
+HGLB.US,D,20251120,000000,9.3902,9.4145,9.2,9.2,101647,0
+HGLB.US,D,20251121,000000,9.27,9.2899,9.04,9.18,37286,0
+HGLB.US,D,20251124,000000,9.228,9.38,9.165,9.25,70155,0
+HGLB.US,D,20251125,000000,9.3471,9.61,9.26,9.4881,75517,0
+HGLB.US,D,20251126,000000,9.49,9.88,9.49,9.85,53335,0
+HGLB.US,D,20251128,000000,9.98,10.105,9.9,10.05,47140,0
+HGLB.US,D,20251201,000000,9.895,10.0515,9.75,9.9,63468,0
+HGLB.US,D,20251202,000000,9.9525,9.9525,9.66,9.78,54909,0
+HGLB.US,D,20251203,000000,9.8001,9.94,9.4601,9.74,72421,0
+HGLB.US,D,20251204,000000,9.76,9.85,9.6,9.69,65216,0
+HGLB.US,D,20251205,000000,9.76,9.76,9.35,9.64,108950,0
+HGLB.US,D,20251208,000000,9.64,9.6739,9.46,9.53,43019,0
+HGLB.US,D,20251209,000000,9.705,9.7195,9.41,9.5,32394,0
+HGLB.US,D,20251210,000000,9.4189,9.6499,9.38,9.6,32016,0
+HGLB.US,D,20251211,000000,9.6453,9.7405,9.505,9.58,24471,0
+HGLB.US,D,20251212,000000,9.4,9.44,9.127,9.18,365611,0
+HGLB.US,D,20251215,000000,9.35,9.419397,9.0308,9.15,92870,0
+HGLB.US,D,20251216,000000,9.209,9.2358,9.08,9.21,47949,0
+HGLB.US,D,20251217,000000,9.14,9.2,9.07,9.07,34384,0
+HGLB.US,D,20251218,000000,9.2682,9.2682,8.9611,9.03,52644,0
+HGLB.US,D,20251219,000000,9.06,9.2711,9,9.1,44218,0
+HGLB.US,D,20251222,000000,9.1,9.36,9.1,9.27,60431,0
+HGLB.US,D,20251223,000000,9.295,9.39,9.2,9.32,42344,0
+HGLB.US,D,20251224,000000,9.32,9.3298,9.162,9.22,30675,0
+HGLB.US,D,20251226,000000,9.1324,9.22,9.11,9.16,39458,0
+HGLB.US,D,20251229,000000,9.11,9.11,9.03,9.07,47577,0
+HGLB.US,D,20251230,000000,9.07,9.22,9.0137,9.13,82060,0
+HGLB.US,D,20251231,000000,9.2,9.2965,8.89,9.13,72894,0
+HGLB.US,D,20260102,000000,9,9.13,8.87,8.91,193920,0
+HGLB.US,D,20260105,000000,9.015,9.02,8.6601,8.81,109668,0
+HGLB.US,D,20260106,000000,8.54,8.9,8.54,8.82,120384,0
+HGLB.US,D,20260107,000000,8.8499,8.88,8.65,8.71,129988,0
+HGLB.US,D,20260108,000000,8.785,8.9466,8.7111,8.86,122590,0
+HGLB.US,D,20260109,000000,8.86,9.0448,8.7701,8.93,30441,0
+HGLB.US,D,20260112,000000,8.88,9.0521,8.75,8.99,105635,0
+HGLB.US,D,20260113,000000,8.9887,9.1699,8.8922,9.05,110194,0
+HGLB.US,D,20260114,000000,9.0817,9.0817,8.885,9.04,178926,0
+HGLB.US,D,20260115,000000,9.04,9.0999,8.91,8.98,69753,0
+HGLB.US,D,20260116,000000,9.01,9.1,8.9503,9,85813,0
+HGLB.US,D,20260120,000000,8.97,9.01,8.83,8.87,74942,0
+HGLB.US,D,20260121,000000,9.0099,9.0314,8.87,8.96,54919,0
+HGLB.US,D,20260122,000000,8.96,9.06,8.94,8.99,18803,0
+HGLB.US,D,20260123,000000,8.96,8.974,8.76,8.82,70299,0
+HGLB.US,D,20260126,000000,8.86,8.9499,8.71,8.79,74146,0
+HGLB.US,D,20260127,000000,8.79,8.9499,8.7707,8.85,56839,0
+HGLB.US,D,20260128,000000,8.8,8.8989,8.64,8.7,196685,0
+HGLB.US,D,20260129,000000,8.797,8.9499,8.64,8.74,65153,0
+HGLB.US,D,20260130,000000,8.755,8.87,8.7238,8.78,51174,0
+HGLB.US,D,20260202,000000,8.7001,8.97,8.7001,8.9,65481,0
+HGLB.US,D,20260203,000000,8.9,8.9001,8.72,8.77,50157,0
+HGLB.US,D,20260204,000000,8.75,8.9199,8.71,8.78,22823,0
+HGLB.US,D,20260205,000000,8.85,8.85,8.71,8.71,40171,0
+HGLB.US,D,20260206,000000,8.715,8.99,8.7,8.79,57476,0
+HGLB.US,D,20260209,000000,8.79,8.9191,8.79,8.79,50231,0
+HGLB.US,D,20260210,000000,8.89,8.89,8.67,8.7,34925,0
+HGLB.US,D,20260211,000000,8.802,8.91,8.73,8.8,50839,0
+HGLB.US,D,20260212,000000,8.82,8.89,8.7,8.72,48312,0
+HGLB.US,D,20260213,000000,8.8,8.8999,8.74,8.74,30303,0
+HGLB.US,D,20260217,000000,8.886,8.899,8.72,8.81709,79200,0
+HGLB.US,D,20260218,000000,8.87,9.07,8.829,8.95,142728,0
diff --git a/daily/us/nyse stocks/1/hims.us.txt b/daily/us/nyse stocks/1/hims.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..83a522078a67a3b489921aae94c0c7d4289206f8
--- /dev/null
+++ b/daily/us/nyse stocks/1/hims.us.txt	
@@ -0,0 +1,1554 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HIMS.US,D,20190913,000000,9.78,9.8,9.78,9.8,300,0
+HIMS.US,D,20190919,000000,9.95,9.95,9.95,9.95,613,0
+HIMS.US,D,20190926,000000,9.95,9.95,9.9,9.9,200,0
+HIMS.US,D,20190927,000000,9.8696,9.8696,9.8696,9.8696,100,0
+HIMS.US,D,20191003,000000,9.86,9.86,9.86,9.86,199,0
+HIMS.US,D,20191007,000000,9.85,9.85,9.85,9.85,500000,0
+HIMS.US,D,20191008,000000,9.85,9.85,9.85,9.85,50000,0
+HIMS.US,D,20191010,000000,9.825,9.83,9.825,9.825,224998,0
+HIMS.US,D,20191015,000000,9.85,9.85,9.85,9.85,4500,0
+HIMS.US,D,20191016,000000,9.85,9.85,9.85,9.85,5100,0
+HIMS.US,D,20191017,000000,9.85,9.85,9.85,9.85,9600,0
+HIMS.US,D,20191018,000000,9.85,9.85,9.85,9.85,100,0
+HIMS.US,D,20191021,000000,9.85,9.85,9.85,9.85,5000,0
+HIMS.US,D,20191023,000000,9.8376,9.85,9.8376,9.8497,1400,0
+HIMS.US,D,20191025,000000,9.81,9.85,9.81,9.85,1300,0
+HIMS.US,D,20191029,000000,9.83,9.83,9.83,9.83,100000,0
+HIMS.US,D,20191030,000000,9.85,9.85,9.85,9.85,9901,0
+HIMS.US,D,20191031,000000,9.85,9.85,9.835,9.835,200,0
+HIMS.US,D,20191104,000000,9.85,9.85,9.84,9.84,8000,0
+HIMS.US,D,20191105,000000,9.85,9.86,9.83,9.86,229500,0
+HIMS.US,D,20191107,000000,9.86,9.86,9.86,9.86,100,0
+HIMS.US,D,20191108,000000,9.87,9.87,9.87,9.87,3200,0
+HIMS.US,D,20191111,000000,9.87,9.87,9.86,9.87,35000,0
+HIMS.US,D,20191112,000000,9.92,9.92,9.87,9.87,6300,0
+HIMS.US,D,20191113,000000,9.87,9.87,9.87,9.87,88900,0
+HIMS.US,D,20191114,000000,9.85,9.86,9.85,9.85,206808,0
+HIMS.US,D,20191115,000000,9.85,9.92,9.85,9.9,88452,0
+HIMS.US,D,20191118,000000,9.92,9.92,9.89,9.9,521300,0
+HIMS.US,D,20191119,000000,9.9,9.92,9.9,9.9,111899,0
+HIMS.US,D,20191120,000000,9.92,9.92,9.9,9.92,20220,0
+HIMS.US,D,20191122,000000,9.81,9.92,9.81,9.91,3400,0
+HIMS.US,D,20191126,000000,9.8741,9.92,9.8741,9.92,200,0
+HIMS.US,D,20191203,000000,9.92,9.92,9.9,9.92,400,0
+HIMS.US,D,20191204,000000,9.91,9.92,9.85,9.85,293202,0
+HIMS.US,D,20191205,000000,9.91,9.91,9.85,9.9,11014,0
+HIMS.US,D,20191206,000000,9.9,9.9,9.9,9.9,100,0
+HIMS.US,D,20191209,000000,9.91,9.92,9.81,9.81,40837,0
+HIMS.US,D,20191213,000000,9.87,9.87,9.86,9.86,177415,0
+HIMS.US,D,20191216,000000,9.9,9.9,9.9,9.9,103,0
+HIMS.US,D,20191218,000000,9.88,9.88,9.86,9.86,89986,0
+HIMS.US,D,20191220,000000,9.895,9.895,9.895,9.895,540,0
+HIMS.US,D,20191230,000000,9.9,9.9,9.9,9.9,200,0
+HIMS.US,D,20200102,000000,9.9,9.9,9.9,9.9,275,0
+HIMS.US,D,20200107,000000,9.92,9.92,9.92,9.92,105000,0
+HIMS.US,D,20200108,000000,9.92,9.93,9.92,9.93,100275,0
+HIMS.US,D,20200109,000000,9.941,9.96,9.94,9.95,209074,0
+HIMS.US,D,20200115,000000,9.9942,9.9942,9.9942,9.9942,100,0
+HIMS.US,D,20200117,000000,10.05,10.05,10.05,10.05,25997,0
+HIMS.US,D,20200121,000000,10.0717,10.0717,10.0717,10.0717,1000,0
+HIMS.US,D,20200122,000000,10.1,10.1,10.0722,10.0722,1739,0
+HIMS.US,D,20200123,000000,10.07,10.07,10.07,10.07,2453,0
+HIMS.US,D,20200124,000000,10.05,10.0508,10.05,10.05,40020,0
+HIMS.US,D,20200127,000000,10.06,10.06,10.03,10.053,4430,0
+HIMS.US,D,20200129,000000,10.05,10.07,10.05,10.07,10400,0
+HIMS.US,D,20200130,000000,10.19,10.19,10.01,10.01,3800,0
+HIMS.US,D,20200131,000000,10.05,10.05,10.05,10.05,16389,0
+HIMS.US,D,20200204,000000,10.05,10.05,10.05,10.05,141,0
+HIMS.US,D,20200205,000000,10.05,10.05,10.05,10.05,13386,0
+HIMS.US,D,20200206,000000,10.01,10.05,10.01,10.05,1324,0
+HIMS.US,D,20200207,000000,10.03,10.06,10.025,10.051,28093,0
+HIMS.US,D,20200210,000000,10.0777,10.0777,10.03,10.03,261,0
+HIMS.US,D,20200211,000000,10.052,10.052,10.01,10.01,401,0
+HIMS.US,D,20200212,000000,10.15,10.15,10.1,10.15,2506,0
+HIMS.US,D,20200214,000000,10.06,10.15,10.06,10.1,30200,0
+HIMS.US,D,20200220,000000,10.1,10.1,10.1,10.1,223,0
+HIMS.US,D,20200227,000000,10.02,10.1,9.97,10.1,71101,0
+HIMS.US,D,20200228,000000,10.0378,10.0378,10.0378,10.0378,600,0
+HIMS.US,D,20200304,000000,10.11,10.11,10.11,10.11,100,0
+HIMS.US,D,20200305,000000,10.11,10.11,10.05,10.09,1400,0
+HIMS.US,D,20200309,000000,10,10.0599,9.985,10.009,1256,0
+HIMS.US,D,20200310,000000,9.96,9.97,9.92,9.97,54993,0
+HIMS.US,D,20200311,000000,9.97,9.98,9.94,9.94,534501,0
+HIMS.US,D,20200312,000000,9.9,9.9,9.84,9.84,510201,0
+HIMS.US,D,20200316,000000,9.7,9.7,9.65,9.65,32608,0
+HIMS.US,D,20200317,000000,9.6,9.66,9.56,9.56,1677,0
+HIMS.US,D,20200318,000000,9.5,9.53,9.44,9.44,9183,0
+HIMS.US,D,20200319,000000,9.4,9.7795,9.4,9.4656,1981,0
+HIMS.US,D,20200323,000000,9.91,9.91,9.4,9.4,207169,0
+HIMS.US,D,20200324,000000,9.605,9.77,9.539,9.57,782149,0
+HIMS.US,D,20200326,000000,9.75,9.77,9.7,9.76,683439,0
+HIMS.US,D,20200327,000000,9.79,9.79,9.7,9.76,165527,0
+HIMS.US,D,20200330,000000,9.79,9.9,9.731,9.9,16000,0
+HIMS.US,D,20200331,000000,9.98,10,9.98,10,706,0
+HIMS.US,D,20200401,000000,10.11,10.11,9.87,9.965,11820,0
+HIMS.US,D,20200402,000000,9.99,9.99,9.9,9.91,1150,0
+HIMS.US,D,20200403,000000,9.93,9.93,9.7814,9.84,6806,0
+HIMS.US,D,20200406,000000,9.91,9.91,9.81,9.83,3194,0
+HIMS.US,D,20200407,000000,9.82,9.82,9.7983,9.8,12200,0
+HIMS.US,D,20200408,000000,9.93,9.94,9.81,9.85,103864,0
+HIMS.US,D,20200413,000000,10,10,9.83,9.85,1459,0
+HIMS.US,D,20200414,000000,10,10,9.86,9.86,12908,0
+HIMS.US,D,20200415,000000,9.91,10,9.87,9.87,13749,0
+HIMS.US,D,20200416,000000,10,10,9.94,9.94,1194,0
+HIMS.US,D,20200417,000000,10,10,9.81,9.85,636871,0
+HIMS.US,D,20200420,000000,10,10,9.85,9.85,6322,0
+HIMS.US,D,20200422,000000,10,10,9.899,9.899,545,0
+HIMS.US,D,20200423,000000,10,10,9.88,9.88,400,0
+HIMS.US,D,20200424,000000,10,10,9.9,9.97,4238,0
+HIMS.US,D,20200427,000000,9.92,9.92,9.92,9.92,1561,0
+HIMS.US,D,20200428,000000,10,10,9.9206,9.97,1462,0
+HIMS.US,D,20200501,000000,10.1,10.1,9.98,9.98,400,0
+HIMS.US,D,20200504,000000,10,10.1,9.98,9.98,1562,0
+HIMS.US,D,20200505,000000,10.1,10.1,9.98,10,300,0
+HIMS.US,D,20200506,000000,10.03,10.03,9.99,9.99,644,0
+HIMS.US,D,20200508,000000,9.95,9.99,9.95,9.99,610,0
+HIMS.US,D,20200511,000000,9.91,9.91,9.9,9.9,10580,0
+HIMS.US,D,20200512,000000,9.92,9.99,9.9,9.97,14436,0
+HIMS.US,D,20200513,000000,10,10,10,10,100,0
+HIMS.US,D,20200514,000000,9.91,10.0196,9.91,10.0196,1710,0
+HIMS.US,D,20200515,000000,9.93,9.93,9.93,9.93,356,0
+HIMS.US,D,20200518,000000,10.03,10.03,9.975,9.975,1321,0
+HIMS.US,D,20200519,000000,9.98,9.98,9.95,9.95,2495,0
+HIMS.US,D,20200520,000000,9.94,9.94,9.94,9.94,156,0
+HIMS.US,D,20200521,000000,9.94,9.94,9.94,9.94,108,0
+HIMS.US,D,20200522,000000,9.9,9.99,9.9,9.99,1369,0
+HIMS.US,D,20200526,000000,10.03,10.03,10.03,10.03,362,0
+HIMS.US,D,20200527,000000,9.9,9.9,9.9,9.9,100,0
+HIMS.US,D,20200528,000000,9.9,9.9,9.9,9.9,158,0
+HIMS.US,D,20200529,000000,9.9,9.9333,9.9,9.9333,1378,0
+HIMS.US,D,20200601,000000,10.01,10.01,9.95,9.95,1179,0
+HIMS.US,D,20200602,000000,9.93,9.98,9.93,9.98,403,0
+HIMS.US,D,20200603,000000,9.99,9.99,9.99,9.99,378,0
+HIMS.US,D,20200604,000000,9.99,10.022,9.99,10.02,15214,0
+HIMS.US,D,20200605,000000,10.02,10.03,9.9474,10.0199,1185,0
+HIMS.US,D,20200608,000000,10,10.02,9.9643,10.02,515,0
+HIMS.US,D,20200609,000000,9.9995,10.02,9.9995,10.01,2881,0
+HIMS.US,D,20200610,000000,10,10.0498,10,10.0498,24573,0
+HIMS.US,D,20200611,000000,10.0127,10.02,10.01,10.02,805,0
+HIMS.US,D,20200612,000000,10.03,10.03,10.0057,10.0057,416,0
+HIMS.US,D,20200615,000000,10.02,10.05,9.9606,10.05,168138,0
+HIMS.US,D,20200616,000000,10.01,10.1,10,10.0452,317263,0
+HIMS.US,D,20200617,000000,10.01,10.0794,10.01,10.05,31168,0
+HIMS.US,D,20200618,000000,9.99,10.09,9.99,10.09,124140,0
+HIMS.US,D,20200619,000000,10.05,10.12,10.05,10.105,35853,0
+HIMS.US,D,20200622,000000,10.14,10.18,10.12,10.14,10709,0
+HIMS.US,D,20200623,000000,10.14,10.14,10.14,10.14,1506,0
+HIMS.US,D,20200624,000000,10.15,10.18,10.15,10.16,203002,0
+HIMS.US,D,20200625,000000,10.15,10.165,10.15,10.16,3592,0
+HIMS.US,D,20200626,000000,10.18,10.2,10.17,10.18,16693,0
+HIMS.US,D,20200629,000000,10.17,10.2279,10.17,10.2001,40464,0
+HIMS.US,D,20200630,000000,10.2,10.25,10.17,10.17,31349,0
+HIMS.US,D,20200701,000000,10.16,10.26,10.16,10.2,74721,0
+HIMS.US,D,20200702,000000,10.18,10.54,10.18,10.37,89737,0
+HIMS.US,D,20200706,000000,10.47,10.47,10.42,10.42,3077,0
+HIMS.US,D,20200707,000000,10.43,10.495,10.42,10.44,28925,0
+HIMS.US,D,20200708,000000,10.41,10.44,10.28,10.29,55126,0
+HIMS.US,D,20200709,000000,10.27,10.3,10.27,10.285,2495,0
+HIMS.US,D,20200710,000000,10.46,10.5,10.44,10.45,20138,0
+HIMS.US,D,20200713,000000,10.5,10.5,10.3,10.3616,31036,0
+HIMS.US,D,20200714,000000,10.2501,10.385,10.2501,10.385,732,0
+HIMS.US,D,20200715,000000,10.37,10.4699,10.37,10.455,48715,0
+HIMS.US,D,20200717,000000,10.43,10.47,10.35,10.46,369406,0
+HIMS.US,D,20200720,000000,10.5,10.5,10.45,10.45,71504,0
+HIMS.US,D,20200721,000000,10.54,10.6,10.54,10.59,7951,0
+HIMS.US,D,20200722,000000,10.58,10.66,10.55,10.55,260099,0
+HIMS.US,D,20200723,000000,10.5,10.59,10.46,10.46,90972,0
+HIMS.US,D,20200724,000000,10.42,10.6,10.3301,10.6,159829,0
+HIMS.US,D,20200727,000000,10.58,10.59,10.5201,10.5201,862,0
+HIMS.US,D,20200728,000000,10.4389,10.5,10.43,10.43,1746,0
+HIMS.US,D,20200729,000000,10.31,10.45,10.25,10.32,197923,0
+HIMS.US,D,20200730,000000,10.3,10.32,10.25,10.32,3777,0
+HIMS.US,D,20200731,000000,10.32,10.3699,10.25,10.3,28757,0
+HIMS.US,D,20200803,000000,10.39,10.4,10.275,10.4,21661,0
+HIMS.US,D,20200804,000000,10.3929,10.3929,10.1627,10.27,17349,0
+HIMS.US,D,20200807,000000,10.2,10.27,10.16,10.27,13664,0
+HIMS.US,D,20200810,000000,10.6,10.65,10.4,10.59,1770593,0
+HIMS.US,D,20200811,000000,10.58,10.68,10.56,10.6,409460,0
+HIMS.US,D,20200812,000000,10.65,10.7,10.6,10.62,390021,0
+HIMS.US,D,20200813,000000,10.72,10.72,10.55,10.69,489063,0
+HIMS.US,D,20200814,000000,10.65,10.75,10.55,10.75,138703,0
+HIMS.US,D,20200817,000000,11.07,11.07,10.65,10.75,266656,0
+HIMS.US,D,20200818,000000,10.65,10.79,10.6483,10.65,118064,0
+HIMS.US,D,20200819,000000,10.72,10.72,10.49,10.53,443897,0
+HIMS.US,D,20200820,000000,10.4,10.51,10.4,10.5,108879,0
+HIMS.US,D,20200821,000000,10.41,10.58,10.41,10.58,32926,0
+HIMS.US,D,20200824,000000,10.41,10.5,10.4,10.45,491155,0
+HIMS.US,D,20200825,000000,10.35,10.5,10.35,10.5,119424,0
+HIMS.US,D,20200826,000000,10.5,10.69,10.5,10.5,569433,0
+HIMS.US,D,20200827,000000,10.59,10.59,10.5,10.57,45311,0
+HIMS.US,D,20200828,000000,10.55,10.58,10.45,10.45,109732,0
+HIMS.US,D,20200831,000000,10.6,10.68,10.4582,10.48,91754,0
+HIMS.US,D,20200901,000000,10.6,10.775,10.54,10.75,158905,0
+HIMS.US,D,20200902,000000,10.75,10.805,10.68,10.71,212134,0
+HIMS.US,D,20200903,000000,10.74,10.74,10.55,10.69,335215,0
+HIMS.US,D,20200904,000000,10.7,10.88,10.6,10.75,153260,0
+HIMS.US,D,20200908,000000,10.75,10.87,10.63,10.75,83935,0
+HIMS.US,D,20200909,000000,10.7,11.05,10.7,10.86,78123,0
+HIMS.US,D,20200910,000000,10.94,10.98,10.79,10.98,203515,0
+HIMS.US,D,20200911,000000,11,11,10.85,10.97,78198,0
+HIMS.US,D,20200914,000000,10.97,11,10.8,10.9999,64800,0
+HIMS.US,D,20200915,000000,11,11.31,10.92,11.05,150486,0
+HIMS.US,D,20200916,000000,11.13,11.2,10.9,11.2,111345,0
+HIMS.US,D,20200917,000000,11.09,11.25,10.93,11.2,288374,0
+HIMS.US,D,20200918,000000,11.25,11.47,11,11.19,240834,0
+HIMS.US,D,20200921,000000,11.25,11.3,10.9027,10.99,145688,0
+HIMS.US,D,20200922,000000,11.17,11.19,10.86,11,84475,0
+HIMS.US,D,20200923,000000,11.13,11.13,10.65,10.77,103983,0
+HIMS.US,D,20200924,000000,10.78,10.78,10.56,10.65,557427,0
+HIMS.US,D,20200925,000000,10.85,10.93,10.61,10.82,187238,0
+HIMS.US,D,20200928,000000,11.25,11.39,11,11.25,1159874,0
+HIMS.US,D,20200929,000000,11.32,12.49,11.2695,11.6,1891491,0
+HIMS.US,D,20200930,000000,11.45,11.8,11.44,11.75,365037,0
+HIMS.US,D,20201001,000000,11.075,11.2,10.66,10.8,5094655,0
+HIMS.US,D,20201002,000000,10.81,11,10.51,10.5122,1577535,0
+HIMS.US,D,20201005,000000,10.75,10.75,10.28,10.33,1094561,0
+HIMS.US,D,20201006,000000,10.54,10.55,10.185,10.2,996939,0
+HIMS.US,D,20201007,000000,10.34,10.4,10.14,10.24,527064,0
+HIMS.US,D,20201008,000000,10.34,10.39,10.24,10.35,631512,0
+HIMS.US,D,20201009,000000,10.35,10.49,10.18,10.49,445440,0
+HIMS.US,D,20201012,000000,10.65,10.65,10.38,10.4,205921,0
+HIMS.US,D,20201013,000000,10.42,10.54,10.35,10.47,552553,0
+HIMS.US,D,20201014,000000,10.5,10.55,10.45,10.47,285465,0
+HIMS.US,D,20201015,000000,10.49,10.5,10.4,10.48,139636,0
+HIMS.US,D,20201016,000000,10.5,10.5,10.3869,10.41,369879,0
+HIMS.US,D,20201019,000000,10.47,10.47,10.385,10.4,159303,0
+HIMS.US,D,20201020,000000,10.5,10.5,10.21,10.34,215796,0
+HIMS.US,D,20201021,000000,10.31,10.35,10.22,10.24,92466,0
+HIMS.US,D,20201022,000000,10.2,10.3,10.2,10.21,155462,0
+HIMS.US,D,20201023,000000,10.23,10.23,10.18,10.19,339087,0
+HIMS.US,D,20201026,000000,10.18,10.1901,10.08,10.11,496955,0
+HIMS.US,D,20201027,000000,10.2,10.2,10.06,10.08,318414,0
+HIMS.US,D,20201028,000000,10.05,10.08,9.96,10.02,321712,0
+HIMS.US,D,20201029,000000,10.1,10.2,10,10.06,244542,0
+HIMS.US,D,20201030,000000,10.05,10.2,10.05,10.2,241347,0
+HIMS.US,D,20201102,000000,10.2,10.25,10.06,10.15,97907,0
+HIMS.US,D,20201103,000000,10.23,10.23,10.15,10.17,55839,0
+HIMS.US,D,20201104,000000,10.1,10.18,10.07,10.18,93967,0
+HIMS.US,D,20201105,000000,10.19,10.2099,10.0892,10.15,255259,0
+HIMS.US,D,20201106,000000,10.13,10.1899,10.1,10.1,78133,0
+HIMS.US,D,20201109,000000,10.25,10.25,10.06,10.09,169380,0
+HIMS.US,D,20201110,000000,10.06,10.17,10.06,10.12,336052,0
+HIMS.US,D,20201111,000000,10.16,10.16,10.06,10.14,170184,0
+HIMS.US,D,20201112,000000,10.17,10.17,10.095,10.12,125073,0
+HIMS.US,D,20201113,000000,10.17,10.17,10.1284,10.14,100323,0
+HIMS.US,D,20201116,000000,10.21,10.21,10.11,10.13,157508,0
+HIMS.US,D,20201117,000000,10.18,10.22,10.13,10.15,103981,0
+HIMS.US,D,20201118,000000,10.12,10.14,10.11,10.12,94292,0
+HIMS.US,D,20201119,000000,10.14,10.25,10.12,10.22,221247,0
+HIMS.US,D,20201120,000000,10.22,10.23,10.15,10.23,186277,0
+HIMS.US,D,20201123,000000,10.28,10.36,10.22,10.25,242605,0
+HIMS.US,D,20201124,000000,10.32,10.32,10.18,10.24,268513,0
+HIMS.US,D,20201125,000000,10.25,10.3,10.21,10.25,205711,0
+HIMS.US,D,20201127,000000,10.4,10.45,10.3,10.45,231114,0
+HIMS.US,D,20201130,000000,10.56,10.6385,10.4399,10.52,926921,0
+HIMS.US,D,20201201,000000,10.65,10.96,10.62,10.77,1512931,0
+HIMS.US,D,20201202,000000,10.77,10.8,10.44,10.52,976740,0
+HIMS.US,D,20201203,000000,10.69,10.91,10.58,10.81,669212,0
+HIMS.US,D,20201204,000000,10.9,10.95,10.78,10.9,858049,0
+HIMS.US,D,20201207,000000,11.14,11.94,11.1,11.82,2702854,0
+HIMS.US,D,20201208,000000,11.85,12.54,11.51,11.78,1673394,0
+HIMS.US,D,20201209,000000,12.22,12.359,11.765,12.05,1011773,0
+HIMS.US,D,20201210,000000,12.01,12.45,11.8,12.31,704620,0
+HIMS.US,D,20201211,000000,12.34,12.41,11.81,11.89,654130,0
+HIMS.US,D,20201214,000000,11.95,12.51,11.92,12.5,1114584,0
+HIMS.US,D,20201215,000000,12.46,12.46,12.06,12.09,676335,0
+HIMS.US,D,20201216,000000,12.38,12.64,12.15,12.4,1268752,0
+HIMS.US,D,20201217,000000,12.4,12.5,12.1,12.27,634342,0
+HIMS.US,D,20201218,000000,12.19,12.74,11.99,12.05,928609,0
+HIMS.US,D,20201221,000000,12.5,12.64,12.25,12.47,834197,0
+HIMS.US,D,20201222,000000,12.63,13.9,12.62,13.44,1211080,0
+HIMS.US,D,20201223,000000,13.47,15.11,13.47,14.99,1009332,0
+HIMS.US,D,20201224,000000,15.37,15.88,14.76,14.98,1236709,0
+HIMS.US,D,20201228,000000,15.76,15.8,14.4,14.93,1832663,0
+HIMS.US,D,20201229,000000,14.75,16.36,14.465,15.35,1308161,0
+HIMS.US,D,20201230,000000,16.27,16.27,14.59,14.76,1074707,0
+HIMS.US,D,20201231,000000,15.1,15.785,14.1089,14.6,1294909,0
+HIMS.US,D,20210104,000000,15.44,16.1,15,15.68,1501658,0
+HIMS.US,D,20210105,000000,15.05,15.9,15.05,15.34,661353,0
+HIMS.US,D,20210106,000000,15.6,17,15.36,15.72,834429,0
+HIMS.US,D,20210107,000000,15.97,16.36,15.75,15.94,619972,0
+HIMS.US,D,20210108,000000,15.76,17.21,15.76,17.21,788964,0
+HIMS.US,D,20210111,000000,18.04,18.81,17,17.35,2081293,0
+HIMS.US,D,20210112,000000,17.5,18.49,16.8,17.2,1402356,0
+HIMS.US,D,20210113,000000,17.5,17.778,16.82,17.21,902422,0
+HIMS.US,D,20210114,000000,17.36,18.4,17.22,17.46,850070,0
+HIMS.US,D,20210115,000000,17.95,18.2,17.36,18.04,1044719,0
+HIMS.US,D,20210119,000000,18.17,18.24,16.7,16.92,1370332,0
+HIMS.US,D,20210120,000000,17.13,17.13,15.87,16.38,1288655,0
+HIMS.US,D,20210121,000000,17.08,17.35,15.06,15.43,1134600,0
+HIMS.US,D,20210122,000000,16.45,16.49,15.11,15.2,1471500,0
+HIMS.US,D,20210125,000000,14.94,15,13.34,13.58,2924100,0
+HIMS.US,D,20210126,000000,13.9,14.74,13.35,14.67,1779200,0
+HIMS.US,D,20210127,000000,13.73,14.4,13,13.01,2651800,0
+HIMS.US,D,20210128,000000,16.77,18.18,15.4,16.56,4725600,0
+HIMS.US,D,20210129,000000,17.08,21,16.955,18.99,4709038,0
+HIMS.US,D,20210201,000000,19.3,23.31,19.2,22.11,5970620,0
+HIMS.US,D,20210202,000000,23.1,24.96,19.62,20.02,5464210,0
+HIMS.US,D,20210203,000000,20.81,22.29,19.8,21.75,3163324,0
+HIMS.US,D,20210204,000000,21.01,23.0999,20.87,22.16,2188528,0
+HIMS.US,D,20210205,000000,22.3,24.5,22.28,23.99,1816129,0
+HIMS.US,D,20210208,000000,25,25.4,23.7,24.46,1899756,0
+HIMS.US,D,20210209,000000,24.32,24.41,22.5,23.5,2277405,0
+HIMS.US,D,20210210,000000,24.5,24.5,21.24,22.26,3013187,0
+HIMS.US,D,20210211,000000,22.75,22.9464,20.89,21.38,2305819,0
+HIMS.US,D,20210212,000000,21.4,23.15,20.94,22.46,1327495,0
+HIMS.US,D,20210216,000000,23.3,23.465,21.3274,22.17,1836888,0
+HIMS.US,D,20210217,000000,21.13,21.39,19.31,21.04,2798959,0
+HIMS.US,D,20210218,000000,19.63,20.48,19,19.01,2331997,0
+HIMS.US,D,20210219,000000,19.32,19.6999,18.93,19.26,1860076,0
+HIMS.US,D,20210222,000000,18.75,19.29,17.63,17.72,2015082,0
+HIMS.US,D,20210223,000000,16.72,17.63,14.9,17.54,3987762,0
+HIMS.US,D,20210224,000000,16.76,18.11,15.71,16.83,3517075,0
+HIMS.US,D,20210225,000000,16.01,16.72,14.5,15.02,2932867,0
+HIMS.US,D,20210226,000000,14.9,16.17,14.56,14.57,2334124,0
+HIMS.US,D,20210301,000000,15.52,16.21,15.17,15.22,1644942,0
+HIMS.US,D,20210302,000000,16.51,16.725,15.9,16.02,1989653,0
+HIMS.US,D,20210303,000000,16.02,16.1,14.6,15.02,2297655,0
+HIMS.US,D,20210304,000000,14.85,15.1198,13.04,13.56,2585039,0
+HIMS.US,D,20210305,000000,14.33,14.33,11.3,13.36,3723447,0
+HIMS.US,D,20210308,000000,13.52,14.12,12.82,12.97,1572239,0
+HIMS.US,D,20210309,000000,13.26,14.43,13.26,13.58,2047654,0
+HIMS.US,D,20210310,000000,14.59,14.74,13.1844,13.22,2294410,0
+HIMS.US,D,20210311,000000,13.9,15.1,13.78,15.01,2034862,0
+HIMS.US,D,20210312,000000,14.14,16,13.91,15.77,1872155,0
+HIMS.US,D,20210315,000000,16.5,16.62,15.91,16.14,1914888,0
+HIMS.US,D,20210316,000000,16.5,17.32,15.88,16.38,1921386,0
+HIMS.US,D,20210317,000000,15.51,16.04,14.9,15.63,4186526,0
+HIMS.US,D,20210318,000000,15.87,16.18,15.15,16.01,3569261,0
+HIMS.US,D,20210319,000000,14.88,15.065,14,14.45,8860346,0
+HIMS.US,D,20210322,000000,14.32,14.5,13.065,13.48,3727588,0
+HIMS.US,D,20210323,000000,13.18,13.4688,12.95,13.23,2830860,0
+HIMS.US,D,20210324,000000,13.12,13.29,12.86,13.05,1289835,0
+HIMS.US,D,20210325,000000,12.41,13.19,12.17,13.03,1234698,0
+HIMS.US,D,20210326,000000,13.32,13.41,12.89,13.41,764375,0
+HIMS.US,D,20210329,000000,13.29,13.45,12.51,12.79,933628,0
+HIMS.US,D,20210330,000000,12.45,12.68,11.89,12.62,1494414,0
+HIMS.US,D,20210331,000000,12.56,13.49,12.56,13.23,1066107,0
+HIMS.US,D,20210401,000000,13.31,13.88,13.31,13.6,757226,0
+HIMS.US,D,20210405,000000,13.58,14.43,13.4,14.08,1241463,0
+HIMS.US,D,20210406,000000,13.86,14.11,13.57,13.71,1918514,0
+HIMS.US,D,20210407,000000,14.14,14.14,13,13.04,1877259,0
+HIMS.US,D,20210408,000000,13.04,13.44,12.81,12.94,1019815,0
+HIMS.US,D,20210409,000000,12.8,13.18,12.681,12.97,688224,0
+HIMS.US,D,20210412,000000,13,13,12.3,12.52,1517466,0
+HIMS.US,D,20210413,000000,12.56,12.68,11.92,12.12,1387352,0
+HIMS.US,D,20210414,000000,12.2,12.6,12.11,12.29,1072851,0
+HIMS.US,D,20210415,000000,12.44,13.22,12.32,12.9,1043129,0
+HIMS.US,D,20210416,000000,12.75,12.9,12.11,12.3,757458,0
+HIMS.US,D,20210419,000000,12.11,12.13,11.14,11.21,1313494,0
+HIMS.US,D,20210420,000000,11.08,11.199,9.865,9.89,2292778,0
+HIMS.US,D,20210421,000000,10.01,11.62,10,11.29,2578720,0
+HIMS.US,D,20210422,000000,11.66,11.72,10.88,10.99,858072,0
+HIMS.US,D,20210423,000000,10.86,12.05,10.86,11.42,933408,0
+HIMS.US,D,20210426,000000,11.56,12.12,11.45,11.96,675306,0
+HIMS.US,D,20210427,000000,11.95,12.49,11.74,12.05,741344,0
+HIMS.US,D,20210428,000000,11.86,12.45,11.78,12.35,440545,0
+HIMS.US,D,20210429,000000,12.36,12.4,11.87,12.27,523160,0
+HIMS.US,D,20210430,000000,12.05,12.4,12.03,12.38,427800,0
+HIMS.US,D,20210503,000000,12.34,12.48,11.55,11.65,901262,0
+HIMS.US,D,20210504,000000,11.37,11.51,10.79,11.45,747188,0
+HIMS.US,D,20210505,000000,11.44,11.919,11.35,11.48,526118,0
+HIMS.US,D,20210506,000000,11.26,11.48,10.44,10.73,1246227,0
+HIMS.US,D,20210507,000000,10.87,11.14,10.67,10.8,782560,0
+HIMS.US,D,20210510,000000,10.8,10.85,10.08,10.32,856255,0
+HIMS.US,D,20210511,000000,9.62,10.35,9.32,9.9,2287163,0
+HIMS.US,D,20210512,000000,10.15,10.15,8.63,8.97,2877278,0
+HIMS.US,D,20210513,000000,9.09,9.16,8.0922,8.16,2442127,0
+HIMS.US,D,20210514,000000,8.54,8.91,8.23,8.84,1424422,0
+HIMS.US,D,20210517,000000,9.18,9.66,8.96,9.21,2040771,0
+HIMS.US,D,20210518,000000,9.22,10.89,9.22,10.05,2570943,0
+HIMS.US,D,20210519,000000,9.79,11.26,9.61,10.56,2608227,0
+HIMS.US,D,20210520,000000,11.34,11.48,10.83,11.42,1079237,0
+HIMS.US,D,20210521,000000,11.55,13.01,11.25,12.81,2246419,0
+HIMS.US,D,20210524,000000,12.71,12.725,11.7,12.04,1264141,0
+HIMS.US,D,20210525,000000,11.95,12.465,11.57,11.65,857635,0
+HIMS.US,D,20210526,000000,11.63,12.49,11.63,12.39,1346817,0
+HIMS.US,D,20210527,000000,12.5,13.945,12.43,13.9,2893423,0
+HIMS.US,D,20210528,000000,13.8,14.88,13.66,14.41,2168057,0
+HIMS.US,D,20210601,000000,14.4,14.47,13.11,13.2,1561705,0
+HIMS.US,D,20210602,000000,13.4,14.07,12.691,13.69,1469576,0
+HIMS.US,D,20210603,000000,13.57,14.22,13.01,13.94,1367947,0
+HIMS.US,D,20210604,000000,13.8,14.35,13.7,13.97,797342,0
+HIMS.US,D,20210607,000000,14.14,14.88,13.67,14.78,1748906,0
+HIMS.US,D,20210608,000000,14.6,15.55,14.51,15.35,2042549,0
+HIMS.US,D,20210609,000000,15.34,15.3514,13.36,13.45,1525384,0
+HIMS.US,D,20210610,000000,13.26,13.26,12.52,12.85,2322601,0
+HIMS.US,D,20210611,000000,12.89,12.9,12.1,12.21,1373921,0
+HIMS.US,D,20210614,000000,12.3,13.05,12.02,12.9,1684873,0
+HIMS.US,D,20210615,000000,12.62,12.8,11.75,12.07,1312490,0
+HIMS.US,D,20210616,000000,12.15,12.24,11.455,11.77,1801650,0
+HIMS.US,D,20210617,000000,11.78,12.22,11.4,11.64,1691304,0
+HIMS.US,D,20210618,000000,11.47,11.81,11.09,11.1,1931431,0
+HIMS.US,D,20210621,000000,11.2,11.76,10.87,11.2,2151049,0
+HIMS.US,D,20210622,000000,11.11,11.33,10.785,10.9,2397025,0
+HIMS.US,D,20210623,000000,10.9,11.149,10.76,11.12,2410520,0
+HIMS.US,D,20210624,000000,11.23,11.27,10.7,10.75,1664924,0
+HIMS.US,D,20210625,000000,10.82,10.86,10.44,10.65,1401583,0
+HIMS.US,D,20210628,000000,10.74,11,10.6001,10.89,990040,0
+HIMS.US,D,20210629,000000,11,11.0699,10.685,10.69,957566,0
+HIMS.US,D,20210630,000000,10.96,11,10.56,10.89,1136559,0
+HIMS.US,D,20210701,000000,10.95,11.06,10.66,10.97,1021320,0
+HIMS.US,D,20210702,000000,11,11.03,10.285,10.38,1202035,0
+HIMS.US,D,20210706,000000,10.35,10.9,10.13,10.56,1403291,0
+HIMS.US,D,20210707,000000,10.61,10.76,10.19,10.73,1442520,0
+HIMS.US,D,20210708,000000,10.64,10.68,10.02,10.31,1330899,0
+HIMS.US,D,20210709,000000,10.36,10.44,9.92,10.11,1016519,0
+HIMS.US,D,20210712,000000,10.32,10.8437,10.27,10.56,1276396,0
+HIMS.US,D,20210713,000000,10.5,10.64,9.91,9.97,1063105,0
+HIMS.US,D,20210714,000000,10.03,10.03,9.08,9.26,1727112,0
+HIMS.US,D,20210715,000000,9.25,9.775,9.11,9.77,1389298,0
+HIMS.US,D,20210716,000000,9.76,9.96,9.07,9.13,1374281,0
+HIMS.US,D,20210719,000000,9,9.83,8.91,9.56,1286796,0
+HIMS.US,D,20210720,000000,9.33,9.4,8.6,8.69,6229415,0
+HIMS.US,D,20210721,000000,8.8,9.05,8.6601,8.84,2074208,0
+HIMS.US,D,20210722,000000,8.84,8.85,7.96,8.49,5408181,0
+HIMS.US,D,20210723,000000,8.28,8.87,8.19,8.6,2059093,0
+HIMS.US,D,20210726,000000,8.48,8.6965,8.12,8.19,1785115,0
+HIMS.US,D,20210727,000000,8.21,8.32,7.97,8.2,1722457,0
+HIMS.US,D,20210728,000000,8.18,8.43,8.04,8.34,1449796,0
+HIMS.US,D,20210729,000000,8.44,8.45,7.81,7.93,3336307,0
+HIMS.US,D,20210730,000000,7.9,8.169,7.77,7.91,2448461,0
+HIMS.US,D,20210802,000000,8,8.41,7.99,8.07,3021468,0
+HIMS.US,D,20210803,000000,8.17,8.53,8.02,8.17,3063848,0
+HIMS.US,D,20210804,000000,8.09,8.321,7.88,8.11,2589824,0
+HIMS.US,D,20210805,000000,7.99,8.39,7.65,8.11,3746522,0
+HIMS.US,D,20210806,000000,8.23,8.45,8.045,8.15,2349347,0
+HIMS.US,D,20210809,000000,8.17,8.25,7.77,8.23,2352165,0
+HIMS.US,D,20210810,000000,8.25,8.44,7.77,7.84,2162462,0
+HIMS.US,D,20210811,000000,7.89,7.89,7.24,7.57,5109873,0
+HIMS.US,D,20210812,000000,8.68,9.08,8.04,8.39,9782088,0
+HIMS.US,D,20210813,000000,8.64,9.1,8.335,8.37,3960241,0
+HIMS.US,D,20210816,000000,8.37,8.37,7.46,7.47,4637414,0
+HIMS.US,D,20210817,000000,7.43,7.49,6.75,6.91,5458809,0
+HIMS.US,D,20210818,000000,6.91,7.59,6.79,7.37,2537427,0
+HIMS.US,D,20210819,000000,7.16,7.29,6.81,6.81,2002441,0
+HIMS.US,D,20210820,000000,6.81,7.28,6.71,7.11,1953301,0
+HIMS.US,D,20210823,000000,7.15,7.31,7.1,7.28,2735568,0
+HIMS.US,D,20210824,000000,7.34,7.76,7.249,7.73,1995709,0
+HIMS.US,D,20210825,000000,7.72,7.77,7.38,7.51,1909417,0
+HIMS.US,D,20210826,000000,7.45,7.7699,7.41,7.48,1513064,0
+HIMS.US,D,20210827,000000,7.57,8,7.47,7.73,1645106,0
+HIMS.US,D,20210830,000000,7.9,8.32,7.83,8,4339875,0
+HIMS.US,D,20210831,000000,8.1,8.21,7.57,7.88,2877472,0
+HIMS.US,D,20210901,000000,7.9,8.365,7.695,8.12,2998648,0
+HIMS.US,D,20210902,000000,8.18,8.395,8.06,8.34,2092667,0
+HIMS.US,D,20210903,000000,8.28,8.32,8.03,8.21,1213183,0
+HIMS.US,D,20210907,000000,8.2,8.83,8.19,8.6,5381318,0
+HIMS.US,D,20210908,000000,8.77,8.849,8.1,8.53,2756803,0
+HIMS.US,D,20210909,000000,8.39,9.079,8.39,9.06,2388392,0
+HIMS.US,D,20210910,000000,9.08,9.24,8.58,8.71,2465765,0
+HIMS.US,D,20210913,000000,8.74,9.105,8.54,8.87,2091917,0
+HIMS.US,D,20210914,000000,9,9.35,8.57,8.66,1998060,0
+HIMS.US,D,20210915,000000,8.66,8.909,8.38,8.66,2127245,0
+HIMS.US,D,20210916,000000,8.6,8.89,8.515,8.61,2158275,0
+HIMS.US,D,20210917,000000,8.65,8.78,8.2,8.73,5170521,0
+HIMS.US,D,20210920,000000,8.32,8.72,7.96,8.05,3055767,0
+HIMS.US,D,20210921,000000,8.11,8.3383,8.07,8.26,1794906,0
+HIMS.US,D,20210922,000000,8.29,8.33,8.123,8.24,1146930,0
+HIMS.US,D,20210923,000000,8.32,8.375,7.99,8.24,1892219,0
+HIMS.US,D,20210924,000000,8.14,8.31,8.02,8.1,1369510,0
+HIMS.US,D,20210927,000000,8.08,8.47,7.9324,8.36,1831748,0
+HIMS.US,D,20210928,000000,8.25,8.3,7.715,7.82,2321740,0
+HIMS.US,D,20210929,000000,7.82,7.97,7.42,7.53,2178891,0
+HIMS.US,D,20210930,000000,7.61,7.83,7.485,7.54,2330523,0
+HIMS.US,D,20211001,000000,7.55,7.64,7.27,7.3,2766823,0
+HIMS.US,D,20211004,000000,7.3,7.45,7.19,7.24,1685907,0
+HIMS.US,D,20211005,000000,7.32,7.59,7.28,7.34,1527858,0
+HIMS.US,D,20211006,000000,7.21,7.44,7.18,7.36,1050532,0
+HIMS.US,D,20211007,000000,7.5,7.67,7.39,7.44,1044918,0
+HIMS.US,D,20211008,000000,7.5,7.6599,7.29,7.38,1311391,0
+HIMS.US,D,20211011,000000,7.89,7.99,7.44,7.48,2416881,0
+HIMS.US,D,20211012,000000,7.44,8.03,7.42,7.95,2357909,0
+HIMS.US,D,20211013,000000,8.4935,8.5,8.03,8.35,2630061,0
+HIMS.US,D,20211014,000000,8.49,8.79,8.385,8.46,1680795,0
+HIMS.US,D,20211015,000000,8.46,8.67,8.29,8.36,1287855,0
+HIMS.US,D,20211018,000000,8.17,8.29,7.9,7.96,1574480,0
+HIMS.US,D,20211019,000000,8.12,8.39,8.1,8.26,1164805,0
+HIMS.US,D,20211020,000000,8.3,8.34,8.11,8.3,1158643,0
+HIMS.US,D,20211021,000000,8.26,8.512,8.26,8.46,634627,0
+HIMS.US,D,20211022,000000,8.29,8.33,7.52,7.59,3773873,0
+HIMS.US,D,20211025,000000,7.87,8.27,7.68,7.94,2404668,0
+HIMS.US,D,20211026,000000,7.98,8.11,7.74,7.77,2243632,0
+HIMS.US,D,20211027,000000,7.89,7.9151,7.39,7.44,1796672,0
+HIMS.US,D,20211028,000000,7.47,7.96,7.41,7.91,1563226,0
+HIMS.US,D,20211029,000000,7.86,7.93,7.66,7.8,1122283,0
+HIMS.US,D,20211101,000000,7.82,8.265,7.82,8.21,1575318,0
+HIMS.US,D,20211102,000000,8.26,8.36,7.84,8.13,1443574,0
+HIMS.US,D,20211103,000000,8.12,8.27,7.885,8.26,1994254,0
+HIMS.US,D,20211104,000000,8.86,9.19,8.21,8.34,6583967,0
+HIMS.US,D,20211105,000000,8.32,8.71,8.16,8.33,2206587,0
+HIMS.US,D,20211108,000000,8.34,8.5,8.25,8.45,1297015,0
+HIMS.US,D,20211109,000000,8.6,8.63,8.1,8.28,1806360,0
+HIMS.US,D,20211110,000000,8.2,8.35,7.87,8.02,2434240,0
+HIMS.US,D,20211111,000000,8.55,8.62,7.535,7.7,6690091,0
+HIMS.US,D,20211112,000000,7.74,7.85,7.33,7.4,5697820,0
+HIMS.US,D,20211115,000000,7.58,8.205,7.52,8.17,5737596,0
+HIMS.US,D,20211116,000000,8.09,8.27,7.88,8.19,2589266,0
+HIMS.US,D,20211117,000000,8.23,8.56,8.09,8.12,3277533,0
+HIMS.US,D,20211118,000000,8.11,8.11,7.36,7.41,4187805,0
+HIMS.US,D,20211119,000000,7.36,7.6,7.2,7.31,2577945,0
+HIMS.US,D,20211122,000000,7.37,7.4,6.77,7.15,4468019,0
+HIMS.US,D,20211123,000000,7,7.0399,6.62,6.7,3423571,0
+HIMS.US,D,20211124,000000,6.65,7.04,6.58,6.85,1610782,0
+HIMS.US,D,20211126,000000,6.76,7,6.74,6.88,1327694,0
+HIMS.US,D,20211129,000000,6.99,7.04,6.57,6.8,3543848,0
+HIMS.US,D,20211130,000000,6.81,6.85,6.33,6.55,4051200,0
+HIMS.US,D,20211201,000000,6.6,6.815,6.11,6.15,3556427,0
+HIMS.US,D,20211202,000000,6.06,6.075,5.59,6.03,3849402,0
+HIMS.US,D,20211203,000000,6.09,6.19,5.72,5.88,3023868,0
+HIMS.US,D,20211206,000000,5.78,6.125,5.52,6.02,2545048,0
+HIMS.US,D,20211207,000000,6.18,6.535,6.18,6.39,1822831,0
+HIMS.US,D,20211208,000000,6.34,6.7099,6.22,6.55,1705156,0
+HIMS.US,D,20211209,000000,6.45,6.58,6.24,6.27,1291637,0
+HIMS.US,D,20211210,000000,6.29,6.3924,6.045,6.1,1634969,0
+HIMS.US,D,20211213,000000,6.11,6.23,5.78,5.89,3493583,0
+HIMS.US,D,20211214,000000,5.8,5.98,5.47,5.5,4886783,0
+HIMS.US,D,20211215,000000,5.55,6.415,5.52,6.35,3659193,0
+HIMS.US,D,20211216,000000,6.5,6.65,6.03,6.13,2101056,0
+HIMS.US,D,20211217,000000,6.01,6.51,5.92,6.44,2698613,0
+HIMS.US,D,20211220,000000,6.24,6.31,6.07,6.19,1932591,0
+HIMS.US,D,20211221,000000,6.25,6.475,6.19,6.44,1781158,0
+HIMS.US,D,20211222,000000,6.38,6.55,6.3,6.48,1482515,0
+HIMS.US,D,20211223,000000,6.46,6.76,6.432,6.65,2126493,0
+HIMS.US,D,20211227,000000,6.7,6.7,6.43,6.59,1771220,0
+HIMS.US,D,20211228,000000,6.61,6.8,6.35,6.42,1806062,0
+HIMS.US,D,20211229,000000,6.37,6.41,5.97,6.08,1647721,0
+HIMS.US,D,20211230,000000,6.12,6.62,6.02,6.38,2239075,0
+HIMS.US,D,20211231,000000,6.32,6.67,6.32,6.55,1871656,0
+HIMS.US,D,20220103,000000,6.58,6.8,6.54,6.75,1615409,0
+HIMS.US,D,20220104,000000,6.8,6.89,6.38,6.5,1796585,0
+HIMS.US,D,20220105,000000,6.38,6.49,5.85,5.88,2813120,0
+HIMS.US,D,20220106,000000,5.91,5.97,5.6,5.73,2617693,0
+HIMS.US,D,20220107,000000,5.71,5.89,5.67,5.74,1628420,0
+HIMS.US,D,20220110,000000,5.615,5.615,5.25,5.58,2581195,0
+HIMS.US,D,20220111,000000,5.58,5.84,5.54,5.77,1715326,0
+HIMS.US,D,20220112,000000,5.75,5.91,5.55,5.58,1356634,0
+HIMS.US,D,20220113,000000,5.64,5.65,5.22,5.25,1710641,0
+HIMS.US,D,20220114,000000,5.15,5.3181,5.1,5.29,1759865,0
+HIMS.US,D,20220118,000000,5.13,5.235,4.95,4.98,1930627,0
+HIMS.US,D,20220119,000000,5,5.1,4.82,4.85,1835861,0
+HIMS.US,D,20220120,000000,4.95,5.22,4.82,4.82,2680166,0
+HIMS.US,D,20220121,000000,4.71,4.93,4.68,4.79,3118612,0
+HIMS.US,D,20220124,000000,4.58,4.68,4.07,4.63,5276927,0
+HIMS.US,D,20220125,000000,4.43,4.76,4.43,4.64,2095095,0
+HIMS.US,D,20220126,000000,4.89,5,4.41,4.47,2892890,0
+HIMS.US,D,20220127,000000,4.47,4.61,4.15,4.19,1975930,0
+HIMS.US,D,20220128,000000,4.17,4.32,4.07,4.32,2132303,0
+HIMS.US,D,20220131,000000,4.31,4.92,4.31,4.88,2470586,0
+HIMS.US,D,20220201,000000,4.94,4.96,4.63,4.89,3829469,0
+HIMS.US,D,20220202,000000,4.94,4.97,4.55,4.73,2045809,0
+HIMS.US,D,20220203,000000,4.59,4.61,4.34,4.43,2008119,0
+HIMS.US,D,20220204,000000,4.41,4.46,4.24,4.44,2322106,0
+HIMS.US,D,20220207,000000,4.41,4.7986,4.41,4.66,1580770,0
+HIMS.US,D,20220208,000000,4.57,4.675,4.405,4.66,1828135,0
+HIMS.US,D,20220209,000000,4.75,5,4.7,4.95,1677384,0
+HIMS.US,D,20220210,000000,4.8,5.2,4.71,4.91,2303299,0
+HIMS.US,D,20220211,000000,4.91,5.02,4.64,4.72,1416381,0
+HIMS.US,D,20220214,000000,4.73,4.86,4.51,4.55,1362112,0
+HIMS.US,D,20220215,000000,4.72,4.925,4.715,4.87,1646427,0
+HIMS.US,D,20220216,000000,4.81,4.85,4.68,4.79,1054139,0
+HIMS.US,D,20220217,000000,4.82,4.846,4.43,4.47,1556221,0
+HIMS.US,D,20220218,000000,4.47,4.49,4.3,4.4,2143410,0
+HIMS.US,D,20220222,000000,4.28,4.52,4.15,4.2,5686529,0
+HIMS.US,D,20220223,000000,4.64,5.245,4.61,4.75,8142071,0
+HIMS.US,D,20220224,000000,4.45,5.06,4.42,5.01,3983479,0
+HIMS.US,D,20220225,000000,5.07,5.32,4.96,5.3,3058883,0
+HIMS.US,D,20220228,000000,5.24,5.37,5.05,5.22,2135869,0
+HIMS.US,D,20220301,000000,5.18,5.435,5.02,5.05,2011355,0
+HIMS.US,D,20220302,000000,5.04,5.31,4.91,5.21,2062504,0
+HIMS.US,D,20220303,000000,5.15,5.215,4.84,4.89,1837929,0
+HIMS.US,D,20220304,000000,4.81,4.8388,4.51,4.6,2268874,0
+HIMS.US,D,20220307,000000,4.59,4.77,4.285,4.33,3691717,0
+HIMS.US,D,20220308,000000,4.3,4.52,4.115,4.29,4235188,0
+HIMS.US,D,20220309,000000,4.43,4.795,4.41,4.72,2159280,0
+HIMS.US,D,20220310,000000,4.56,4.645,4.44,4.54,1908386,0
+HIMS.US,D,20220311,000000,4.56,4.57,4.24,4.47,2642969,0
+HIMS.US,D,20220314,000000,4.48,4.48,3.86,3.9,4155033,0
+HIMS.US,D,20220315,000000,3.98,4.34,3.922,4.34,2740309,0
+HIMS.US,D,20220316,000000,4.4,4.57,4.315,4.56,2799674,0
+HIMS.US,D,20220317,000000,4.5,4.95,4.44,4.95,2320228,0
+HIMS.US,D,20220318,000000,4.88,5.18,4.85,5.1,2857246,0
+HIMS.US,D,20220321,000000,5.04,5.1384,4.91,5.01,2524865,0
+HIMS.US,D,20220322,000000,5.05,5.3,5.02,5.26,3373647,0
+HIMS.US,D,20220323,000000,5.18,5.42,5.08,5.28,1935845,0
+HIMS.US,D,20220324,000000,5.29,5.3,5.105,5.27,1259323,0
+HIMS.US,D,20220325,000000,5.24,5.25,5.09,5.17,983986,0
+HIMS.US,D,20220328,000000,5.2,5.27,4.985,5.16,1677141,0
+HIMS.US,D,20220329,000000,5.24,5.48,5.24,5.35,2130647,0
+HIMS.US,D,20220330,000000,5.33,5.51,5.28,5.32,930110,0
+HIMS.US,D,20220331,000000,5.34,5.415,5.265,5.33,1585663,0
+HIMS.US,D,20220401,000000,5.41,5.43,5.135,5.3,1841455,0
+HIMS.US,D,20220404,000000,5.34,5.55,5.31,5.51,1793822,0
+HIMS.US,D,20220405,000000,5.51,5.53,5.13,5.19,1629515,0
+HIMS.US,D,20220406,000000,5.06,5.1385,4.85,5.05,2204944,0
+HIMS.US,D,20220407,000000,5.07,5.095,4.86,5.01,1591195,0
+HIMS.US,D,20220408,000000,4.95,4.95,4.78,4.78,1466501,0
+HIMS.US,D,20220411,000000,4.71,4.91,4.65,4.77,1689504,0
+HIMS.US,D,20220412,000000,4.92,5.1519,4.835,4.89,1937776,0
+HIMS.US,D,20220413,000000,4.91,5.17,4.82,5.02,1703412,0
+HIMS.US,D,20220414,000000,5.14,5.27,5.01,5.06,2309059,0
+HIMS.US,D,20220418,000000,5.05,5.05,4.78,4.83,2259508,0
+HIMS.US,D,20220419,000000,4.78,5.12,4.78,5.1,1652912,0
+HIMS.US,D,20220420,000000,5.02,5.08,4.89,4.91,1490051,0
+HIMS.US,D,20220421,000000,4.9,5,4.6,4.61,1598629,0
+HIMS.US,D,20220422,000000,4.61,4.75,4.53,4.65,1111420,0
+HIMS.US,D,20220425,000000,4.59,4.83,4.5713,4.82,1407153,0
+HIMS.US,D,20220426,000000,4.76,4.775,4.52,4.65,1241361,0
+HIMS.US,D,20220427,000000,4.66,4.8,4.47,4.49,1557660,0
+HIMS.US,D,20220428,000000,4.38,4.51,4.1,4.41,2016620,0
+HIMS.US,D,20220429,000000,4.38,4.51,4.2,4.21,1233924,0
+HIMS.US,D,20220502,000000,4.17,4.345,4.1,4.33,1517597,0
+HIMS.US,D,20220503,000000,4.32,4.46,4.23,4.33,1702414,0
+HIMS.US,D,20220504,000000,4.3,4.39,4.05,4.35,2239402,0
+HIMS.US,D,20220505,000000,4.25,4.33,4.1,4.19,1205924,0
+HIMS.US,D,20220506,000000,4.14,4.18,3.885,3.99,2098627,0
+HIMS.US,D,20220509,000000,3.94,3.94,3.615,3.71,3908215,0
+HIMS.US,D,20220510,000000,3.89,3.91,3.35,3.47,4352495,0
+HIMS.US,D,20220511,000000,3.47,3.54,3.1,3.11,3581871,0
+HIMS.US,D,20220512,000000,3.01,3.25,2.72,3.2,6479847,0
+HIMS.US,D,20220513,000000,3.32,3.67,3.3,3.45,4036193,0
+HIMS.US,D,20220516,000000,3.37,3.64,3.361,3.47,3097944,0
+HIMS.US,D,20220517,000000,3.55,3.77,3.55,3.69,2401150,0
+HIMS.US,D,20220518,000000,3.6,3.72,3.34,3.41,2117429,0
+HIMS.US,D,20220519,000000,3.38,3.63,3.355,3.55,2739108,0
+HIMS.US,D,20220520,000000,3.62,3.665,3.45,3.51,2007277,0
+HIMS.US,D,20220523,000000,3.56,3.575,3.41,3.53,1903348,0
+HIMS.US,D,20220524,000000,3.53,3.535,3.32,3.42,2307363,0
+HIMS.US,D,20220525,000000,3.38,3.63,3.38,3.59,1800398,0
+HIMS.US,D,20220526,000000,3.57,3.86,3.57,3.7,1746124,0
+HIMS.US,D,20220527,000000,3.76,4.08,3.76,4.08,1419168,0
+HIMS.US,D,20220531,000000,4.08,4.13,3.94,4.04,2494097,0
+HIMS.US,D,20220601,000000,4.03,4.145,3.98,4.03,1581467,0
+HIMS.US,D,20220602,000000,4.05,4.35,4.04,4.25,1415987,0
+HIMS.US,D,20220603,000000,4.16,4.25,4.03,4.06,1174179,0
+HIMS.US,D,20220606,000000,4.18,4.38,4.1,4.15,1692091,0
+HIMS.US,D,20220607,000000,3.98,4.09,3.88,4.05,2004579,0
+HIMS.US,D,20220608,000000,4.04,4.31,4.01,4.2,1369171,0
+HIMS.US,D,20220609,000000,4.2,4.2,3.9,3.92,1506732,0
+HIMS.US,D,20220610,000000,3.9,4.03,3.84,3.85,1346841,0
+HIMS.US,D,20220613,000000,3.69,3.7918,3.54,3.76,2353025,0
+HIMS.US,D,20220614,000000,3.76,3.9,3.59,3.83,1931119,0
+HIMS.US,D,20220615,000000,3.86,4.23,3.85,4.07,2392900,0
+HIMS.US,D,20220616,000000,3.98,4.125,3.85,4.1,2188482,0
+HIMS.US,D,20220617,000000,4.17,4.37,4.08,4.35,3219829,0
+HIMS.US,D,20220621,000000,4.3,4.53,4.29,4.38,2699286,0
+HIMS.US,D,20220622,000000,4.28,4.49,4.25,4.36,1877009,0
+HIMS.US,D,20220623,000000,4.38,4.64,4.38,4.59,2647934,0
+HIMS.US,D,20220624,000000,4.68,4.92,4.52,4.58,15863989,0
+HIMS.US,D,20220627,000000,4.6,4.81,4.43,4.76,2417891,0
+HIMS.US,D,20220628,000000,4.79,4.8553,4.58,4.6,2226260,0
+HIMS.US,D,20220629,000000,4.56,4.69,4.5,4.64,1651635,0
+HIMS.US,D,20220630,000000,4.55,4.61,4.38,4.53,1944113,0
+HIMS.US,D,20220701,000000,4.5,4.82,4.49,4.79,1639715,0
+HIMS.US,D,20220705,000000,4.69,5.09,4.625,5.08,1794911,0
+HIMS.US,D,20220706,000000,5.1,5.22,4.96,5.17,1790030,0
+HIMS.US,D,20220707,000000,5.18,5.64,5.18,5.61,3176307,0
+HIMS.US,D,20220708,000000,5.52,5.67,5.2901,5.6,1783217,0
+HIMS.US,D,20220711,000000,5.51,5.565,5.295,5.38,1346625,0
+HIMS.US,D,20220712,000000,5.4,5.41,5.22,5.36,1992137,0
+HIMS.US,D,20220713,000000,5.24,5.6,5.213,5.42,1926501,0
+HIMS.US,D,20220714,000000,5.38,5.475,5.225,5.43,2183854,0
+HIMS.US,D,20220715,000000,5.46,5.7,5.33,5.51,1488097,0
+HIMS.US,D,20220718,000000,5.58,5.695,5.4425,5.52,1538792,0
+HIMS.US,D,20220719,000000,5.57,5.84,5.51,5.74,1947191,0
+HIMS.US,D,20220720,000000,5.75,6.195,5.68,6.06,2274967,0
+HIMS.US,D,20220721,000000,6.04,6.24,5.84,6.24,1500350,0
+HIMS.US,D,20220722,000000,6.24,6.27,5.65,5.83,1787762,0
+HIMS.US,D,20220725,000000,5.83,5.97,5.73,5.87,1095612,0
+HIMS.US,D,20220726,000000,5.81,5.89,5.605,5.66,1105174,0
+HIMS.US,D,20220727,000000,5.74,5.81,5.625,5.77,1062810,0
+HIMS.US,D,20220728,000000,5.75,6.085,5.56,6.07,1684257,0
+HIMS.US,D,20220729,000000,6.1,6.2,5.91,6.19,1538065,0
+HIMS.US,D,20220801,000000,6.11,6.425,6.02,6.23,2073011,0
+HIMS.US,D,20220802,000000,6.14,6.45,6.14,6.42,1389389,0
+HIMS.US,D,20220803,000000,6.45,6.69,6.34,6.52,1816358,0
+HIMS.US,D,20220804,000000,6.54,6.7,6.46,6.48,1745739,0
+HIMS.US,D,20220805,000000,6.32,6.645,6.205,6.55,2464392,0
+HIMS.US,D,20220808,000000,6.64,6.92,6.455,6.67,4117788,0
+HIMS.US,D,20220809,000000,6.7,6.95,6.125,6.33,3669118,0
+HIMS.US,D,20220810,000000,6.6,6.83,6.4,6.82,1930991,0
+HIMS.US,D,20220811,000000,6.93,7.22,6.84,7.09,2593777,0
+HIMS.US,D,20220812,000000,7.12,7.175,6.95,7.15,1839517,0
+HIMS.US,D,20220815,000000,7.16,7.28,6.98,7.22,1610609,0
+HIMS.US,D,20220816,000000,7.2,7.2,6.76,6.96,1628862,0
+HIMS.US,D,20220817,000000,6.8,6.87,6.68,6.73,1906366,0
+HIMS.US,D,20220818,000000,6.72,6.7596,6.3,6.38,1743631,0
+HIMS.US,D,20220819,000000,6.25,6.25,5.905,5.98,1789433,0
+HIMS.US,D,20220822,000000,5.87,6.08,5.82,6.02,1697260,0
+HIMS.US,D,20220823,000000,6.03,6.1953,5.96,5.99,1155651,0
+HIMS.US,D,20220824,000000,6.02,6.26,6.02,6.23,1094500,0
+HIMS.US,D,20220825,000000,6.36,6.49,6.25,6.38,1053591,0
+HIMS.US,D,20220826,000000,6.37,6.37,5.925,6.02,1143460,0
+HIMS.US,D,20220829,000000,5.88,6.105,5.8354,6.08,867572,0
+HIMS.US,D,20220830,000000,6.17,6.33,6.12,6.25,1141445,0
+HIMS.US,D,20220831,000000,6.36,6.45,6.25,6.36,1125058,0
+HIMS.US,D,20220901,000000,6.23,6.33,5.855,6.25,1586187,0
+HIMS.US,D,20220902,000000,6.33,6.36,6.07,6.09,1255280,0
+HIMS.US,D,20220906,000000,6.11,6.19,5.83,5.98,2243955,0
+HIMS.US,D,20220907,000000,5.86,6.555,5.75,6.51,2187113,0
+HIMS.US,D,20220908,000000,6.43,6.74,6.39,6.6,1091541,0
+HIMS.US,D,20220909,000000,6.7,6.75,6.565,6.68,1125370,0
+HIMS.US,D,20220912,000000,6.72,6.75,6.565,6.64,863620,0
+HIMS.US,D,20220913,000000,6.3,6.44,6,6.04,1725519,0
+HIMS.US,D,20220914,000000,6.05,6.15,5.81,6.14,1347194,0
+HIMS.US,D,20220915,000000,6.04,6.28,5.9706,6.03,1058757,0
+HIMS.US,D,20220916,000000,5.91,5.9342,5.71,5.88,1836992,0
+HIMS.US,D,20220919,000000,5.78,5.85,5.67,5.78,1093053,0
+HIMS.US,D,20220920,000000,5.68,5.86,5.6,5.72,831424,0
+HIMS.US,D,20220921,000000,5.78,5.93,5.655,5.68,903019,0
+HIMS.US,D,20220922,000000,5.6,5.655,5.335,5.47,1188729,0
+HIMS.US,D,20220923,000000,5.29,5.4122,5.21,5.35,1215837,0
+HIMS.US,D,20220926,000000,5.3,5.555,5.25,5.31,1086096,0
+HIMS.US,D,20220927,000000,5.47,5.6,5.31,5.38,1318137,0
+HIMS.US,D,20220928,000000,5.44,5.75,5.415,5.7,1312766,0
+HIMS.US,D,20220929,000000,5.57,5.61,5.4,5.59,886515,0
+HIMS.US,D,20220930,000000,5.6,6.01,5.57,5.58,1264560,0
+HIMS.US,D,20221003,000000,5.66,5.74,5.51,5.56,1056198,0
+HIMS.US,D,20221004,000000,5.77,5.83,5.63,5.7,1269374,0
+HIMS.US,D,20221005,000000,5.61,5.71,5.44,5.7,1374224,0
+HIMS.US,D,20221006,000000,5.7,5.84,5.62,5.65,1384883,0
+HIMS.US,D,20221007,000000,5.53,5.58,5.32,5.38,2263084,0
+HIMS.US,D,20221010,000000,5.4,5.4,4.84,4.99,1679356,0
+HIMS.US,D,20221011,000000,4.92,5.16,4.82,5.05,1720015,0
+HIMS.US,D,20221012,000000,5.03,5.05,4.83,4.99,1166513,0
+HIMS.US,D,20221013,000000,4.8,5.035,4.7,4.98,1216182,0
+HIMS.US,D,20221014,000000,5.04,5.07,4.75,4.77,1082630,0
+HIMS.US,D,20221017,000000,4.43,4.575,4.32,4.34,2780394,0
+HIMS.US,D,20221018,000000,4.44,4.51,4.33,4.39,2273629,0
+HIMS.US,D,20221019,000000,4.33,4.3537,4.01,4.09,1632996,0
+HIMS.US,D,20221020,000000,4.1,4.32,4.045,4.28,1538780,0
+HIMS.US,D,20221021,000000,4.31,4.38,4.195,4.37,1088606,0
+HIMS.US,D,20221024,000000,4.42,4.44,4.09,4.17,2141423,0
+HIMS.US,D,20221025,000000,4.31,4.4,4.22,4.33,1417536,0
+HIMS.US,D,20221026,000000,4.35,4.575,4.335,4.43,1416043,0
+HIMS.US,D,20221027,000000,4.52,4.52,4.28,4.34,936558,0
+HIMS.US,D,20221028,000000,4.32,4.49,4.3,4.49,1429398,0
+HIMS.US,D,20221031,000000,4.42,4.555,4.375,4.54,1179300,0
+HIMS.US,D,20221101,000000,4.63,4.7,4.47,4.52,931974,0
+HIMS.US,D,20221102,000000,4.5,4.52,4.27,4.28,1306384,0
+HIMS.US,D,20221103,000000,4.24,4.32,4.16,4.2,1226958,0
+HIMS.US,D,20221104,000000,4.29,4.29,4.06,4.25,1573413,0
+HIMS.US,D,20221107,000000,4.29,4.65,4.2,4.62,3923201,0
+HIMS.US,D,20221108,000000,5.87,5.91,5.3,5.53,8843122,0
+HIMS.US,D,20221109,000000,5.51,6.03,5.43,5.52,3396316,0
+HIMS.US,D,20221110,000000,5.86,6.31,5.72,6.15,3915413,0
+HIMS.US,D,20221111,000000,6.16,6.42,5.77,5.83,4323088,0
+HIMS.US,D,20221114,000000,5.8,6.34,5.75,6.03,2402622,0
+HIMS.US,D,20221115,000000,6.11,6.4,5.98,6.19,3163038,0
+HIMS.US,D,20221116,000000,6.13,6.18,5.75,5.78,2142844,0
+HIMS.US,D,20221117,000000,5.63,5.985,5.61,5.82,2006738,0
+HIMS.US,D,20221118,000000,5.99,6,5.715,5.78,1302165,0
+HIMS.US,D,20221121,000000,5.7,5.945,5.615,5.9,1611068,0
+HIMS.US,D,20221122,000000,5.93,5.99,5.785,5.89,929671,0
+HIMS.US,D,20221123,000000,5.9,6.3,5.9,6.27,1904917,0
+HIMS.US,D,20221125,000000,6.19,6.2621,6.025,6.11,922250,0
+HIMS.US,D,20221128,000000,6.09,6.285,6,6.06,1212643,0
+HIMS.US,D,20221129,000000,6.09,6.16,5.78,5.87,1506120,0
+HIMS.US,D,20221130,000000,5.87,6.19,5.74,6.19,1989806,0
+HIMS.US,D,20221201,000000,6.25,6.57,6.11,6.38,2214914,0
+HIMS.US,D,20221202,000000,6.26,6.655,6.22,6.61,1524205,0
+HIMS.US,D,20221205,000000,6.68,6.93,6.585,6.71,1566971,0
+HIMS.US,D,20221206,000000,6.69,6.86,6.52,6.62,1855921,0
+HIMS.US,D,20221207,000000,6.54,7.13,6.51,7,1645319,0
+HIMS.US,D,20221208,000000,7.03,7.36,6.86,7.25,1853436,0
+HIMS.US,D,20221209,000000,7.23,7.31,7.05,7.14,1557739,0
+HIMS.US,D,20221212,000000,7.07,7.2,6.92,7.18,1161146,0
+HIMS.US,D,20221213,000000,7.41,7.45,7.195,7.35,1559686,0
+HIMS.US,D,20221214,000000,7.34,7.42,7.14,7.19,1388178,0
+HIMS.US,D,20221215,000000,7.04,7.1,6.83,6.9,1623460,0
+HIMS.US,D,20221216,000000,6.74,6.87,6.6501,6.76,2096926,0
+HIMS.US,D,20221219,000000,6.72,6.89,6.47,6.69,1016512,0
+HIMS.US,D,20221220,000000,6.62,6.79,6.55,6.65,775284,0
+HIMS.US,D,20221221,000000,6.72,6.93,6.64,6.76,851111,0
+HIMS.US,D,20221222,000000,6.7,6.71,6.39,6.51,927541,0
+HIMS.US,D,20221223,000000,6.48,6.56,6.36,6.43,943406,0
+HIMS.US,D,20221227,000000,6.39,6.39,6.2001,6.23,1122519,0
+HIMS.US,D,20221228,000000,6.19,6.255,6.08,6.17,1028893,0
+HIMS.US,D,20221229,000000,6.27,6.415,6.16,6.38,924470,0
+HIMS.US,D,20221230,000000,6.26,6.43,6.23,6.41,1630215,0
+HIMS.US,D,20230103,000000,6.5,6.71,6.225,6.32,1113665,0
+HIMS.US,D,20230104,000000,6.42,6.625,6.27,6.61,1253563,0
+HIMS.US,D,20230105,000000,6.49,6.5799,6.1,6.1,1564834,0
+HIMS.US,D,20230106,000000,6.13,6.225,6.01,6.13,1006907,0
+HIMS.US,D,20230109,000000,6.25,6.59,6.185,6.46,1554665,0
+HIMS.US,D,20230110,000000,6.5,6.79,6.45,6.77,1077853,0
+HIMS.US,D,20230111,000000,6.8,6.87,6.58,6.73,944701,0
+HIMS.US,D,20230112,000000,6.76,7.1,6.62,7.1,1206177,0
+HIMS.US,D,20230113,000000,7.02,7.56,6.99,7.53,1441415,0
+HIMS.US,D,20230117,000000,7.51,7.84,7.51,7.68,1575856,0
+HIMS.US,D,20230118,000000,7.77,7.97,7.71,7.73,2215790,0
+HIMS.US,D,20230119,000000,7.65,7.73,7.415,7.48,987801,0
+HIMS.US,D,20230120,000000,7.59,7.59,7.2,7.26,1616286,0
+HIMS.US,D,20230123,000000,7.22,7.79,7.155,7.63,2442516,0
+HIMS.US,D,20230124,000000,7.62,7.955,7.53,7.64,1637582,0
+HIMS.US,D,20230125,000000,7.48,7.57,7.27,7.43,1526029,0
+HIMS.US,D,20230126,000000,7.5,7.71,7.44,7.59,1284360,0
+HIMS.US,D,20230127,000000,7.54,7.7901,7.403,7.75,1338019,0
+HIMS.US,D,20230130,000000,7.63,7.815,7.42,7.45,1306907,0
+HIMS.US,D,20230131,000000,7.53,8.29,7.5227,8.28,3257637,0
+HIMS.US,D,20230201,000000,8.28,8.43,7.9,8,2562710,0
+HIMS.US,D,20230202,000000,8.08,8.54,8.05,8.32,2384186,0
+HIMS.US,D,20230203,000000,8.2,8.48,7.8,7.89,2668795,0
+HIMS.US,D,20230206,000000,7.8,7.995,7.735,7.84,1653672,0
+HIMS.US,D,20230207,000000,7.8,8.495,7.66,8.45,2622495,0
+HIMS.US,D,20230208,000000,8.42,8.64,8.33,8.43,2050264,0
+HIMS.US,D,20230209,000000,9.02,9.565,8.94,9.07,4282414,0
+HIMS.US,D,20230210,000000,9.05,9.6485,9,9.61,3168117,0
+HIMS.US,D,20230213,000000,9.6,9.88,9.45,9.56,2376170,0
+HIMS.US,D,20230214,000000,9.46,9.98,9.28,9.85,2042186,0
+HIMS.US,D,20230215,000000,9.78,10.03,9.66,10.03,2283055,0
+HIMS.US,D,20230216,000000,9.78,10.035,9.5825,9.62,2425090,0
+HIMS.US,D,20230217,000000,9.52,9.68,9.07,9.63,1896995,0
+HIMS.US,D,20230221,000000,9.41,9.5,9.25,9.34,1668833,0
+HIMS.US,D,20230222,000000,9.4,9.51,9.16,9.29,1290853,0
+HIMS.US,D,20230223,000000,9.41,9.74,9.26,9.64,2232624,0
+HIMS.US,D,20230224,000000,9.48,9.825,9.46,9.77,3635202,0
+HIMS.US,D,20230227,000000,9.75,10.06,9.6,9.65,6652607,0
+HIMS.US,D,20230228,000000,10.66,11.77,10.48,11.27,16196186,0
+HIMS.US,D,20230301,000000,11.5,12.0414,11.33,11.53,7169867,0
+HIMS.US,D,20230302,000000,10.17,10.66,9.75,10.35,7895410,0
+HIMS.US,D,20230303,000000,10.46,10.557,10.065,10.36,3505788,0
+HIMS.US,D,20230306,000000,10.28,10.47,10.005,10.07,3301775,0
+HIMS.US,D,20230307,000000,9.97,10.02,9.4,9.77,5002703,0
+HIMS.US,D,20230308,000000,9.84,9.99,9.59,9.88,2479350,0
+HIMS.US,D,20230309,000000,9.82,10,9.47,9.54,2734444,0
+HIMS.US,D,20230310,000000,9.49,9.49,8.92,8.97,3908208,0
+HIMS.US,D,20230313,000000,8.9,9.16,8.6712,8.89,3501101,0
+HIMS.US,D,20230314,000000,9.09,9.12,8.57,8.68,2540365,0
+HIMS.US,D,20230315,000000,8.51,9.04,8.245,9.01,4309530,0
+HIMS.US,D,20230316,000000,8.99,10.27,8.96,9.95,4923048,0
+HIMS.US,D,20230317,000000,9.79,10.14,9.59,9.74,3796959,0
+HIMS.US,D,20230320,000000,9.7,9.715,9.332,9.66,2484920,0
+HIMS.US,D,20230321,000000,9.68,10.04,9.67,10.03,2777510,0
+HIMS.US,D,20230322,000000,10,10.02,9.68,9.69,2408832,0
+HIMS.US,D,20230323,000000,9.78,9.83,9.4,9.41,2911386,0
+HIMS.US,D,20230324,000000,9.49,9.7,9.42,9.53,2009267,0
+HIMS.US,D,20230327,000000,9.63,9.66,9.43,9.54,1857876,0
+HIMS.US,D,20230328,000000,9.59,10.11,9.557,9.91,1830853,0
+HIMS.US,D,20230329,000000,9.98,10.06,9.57,10.03,1919704,0
+HIMS.US,D,20230330,000000,10.15,10.28,9.73,9.91,1836637,0
+HIMS.US,D,20230331,000000,10.05,10.29,9.72,9.92,3979170,0
+HIMS.US,D,20230403,000000,9.92,10.65,9.92,10.31,4896414,0
+HIMS.US,D,20230404,000000,10.3,10.34,9.86,10.09,5642523,0
+HIMS.US,D,20230405,000000,10,10.105,9.64,9.77,2653859,0
+HIMS.US,D,20230406,000000,9.78,9.97,9.76,9.95,1536472,0
+HIMS.US,D,20230410,000000,9.89,9.92,9.73,9.8,2893975,0
+HIMS.US,D,20230411,000000,9.78,9.95,9.42,9.55,3518880,0
+HIMS.US,D,20230412,000000,9.54,9.75,9.42,9.63,2217680,0
+HIMS.US,D,20230413,000000,9.74,10.13,9.74,10.05,4972633,0
+HIMS.US,D,20230414,000000,10.05,10.1,9.73,9.76,2076947,0
+HIMS.US,D,20230417,000000,9.7,9.995,9.67,9.97,2328676,0
+HIMS.US,D,20230418,000000,10.05,11.015,9.95,11,15375093,0
+HIMS.US,D,20230419,000000,11.01,11.25,10.66,11.19,4406332,0
+HIMS.US,D,20230420,000000,11.13,11.35,10.8101,10.86,2571501,0
+HIMS.US,D,20230421,000000,10.91,11.7,10.895,11.68,4365240,0
+HIMS.US,D,20230424,000000,11.65,12.235,11.3,11.81,5039345,0
+HIMS.US,D,20230425,000000,11.72,11.84,11.125,11.19,3386944,0
+HIMS.US,D,20230426,000000,11.22,11.32,11.03,11.19,1548444,0
+HIMS.US,D,20230427,000000,11.56,12.06,11.51,11.54,2824721,0
+HIMS.US,D,20230428,000000,11.59,11.67,11.38,11.59,2492370,0
+HIMS.US,D,20230501,000000,11.58,12.31,11.41,12.02,3832118,0
+HIMS.US,D,20230502,000000,11.9,12.19,11.615,11.68,3079802,0
+HIMS.US,D,20230503,000000,11.73,12.2,11.655,11.86,2279874,0
+HIMS.US,D,20230504,000000,11.68,11.91,11.585,11.73,2422937,0
+HIMS.US,D,20230505,000000,11.82,12.26,11.74,12.04,3615620,0
+HIMS.US,D,20230508,000000,12.3,12.34,11.67,11.85,5724252,0
+HIMS.US,D,20230509,000000,10.775,11.49,10.465,10.65,9185053,0
+HIMS.US,D,20230510,000000,10.76,11.19,10.49,10.7,4549250,0
+HIMS.US,D,20230511,000000,10.61,10.91,10.37,10.57,3418411,0
+HIMS.US,D,20230512,000000,10.61,10.87,10.45,10.81,2990214,0
+HIMS.US,D,20230515,000000,10.79,10.95,10.68,10.77,3701259,0
+HIMS.US,D,20230516,000000,10.8,10.84,10.43,10.48,2514736,0
+HIMS.US,D,20230517,000000,10.54,10.78,10.36,10.6,2607248,0
+HIMS.US,D,20230518,000000,10.57,10.74,10.07,10.27,4566095,0
+HIMS.US,D,20230519,000000,10.33,10.44,9.76,9.77,3148308,0
+HIMS.US,D,20230522,000000,9.78,9.875,9.44,9.5,4712373,0
+HIMS.US,D,20230523,000000,9.45,9.73,9.19,9.2,3220774,0
+HIMS.US,D,20230524,000000,9.05,9.14,8.74,8.81,6690595,0
+HIMS.US,D,20230525,000000,8.94,9.17,8.81,9.03,4000037,0
+HIMS.US,D,20230526,000000,9.12,9.48,9.06,9.07,2602671,0
+HIMS.US,D,20230530,000000,9.08,9.12,8.745,8.88,3202210,0
+HIMS.US,D,20230531,000000,8.87,9.04,8.71,8.94,3289185,0
+HIMS.US,D,20230601,000000,8.89,8.98,8.77,8.9,2470507,0
+HIMS.US,D,20230602,000000,8.97,9.07,8.788,9,2297515,0
+HIMS.US,D,20230605,000000,9,9,8.79,8.95,1912122,0
+HIMS.US,D,20230606,000000,8.92,9.22,8.87,9.19,2416686,0
+HIMS.US,D,20230607,000000,9.2,9.3,8.94,9.16,2707855,0
+HIMS.US,D,20230608,000000,9.16,9.21,9,9.15,2166220,0
+HIMS.US,D,20230609,000000,9.1,9.3,8.975,9,2394077,0
+HIMS.US,D,20230612,000000,9.04,9.2,8.96,8.99,2270618,0
+HIMS.US,D,20230613,000000,9.06,9.145,8.95,9.04,2002696,0
+HIMS.US,D,20230614,000000,9.02,9.025,8.64,8.67,3487341,0
+HIMS.US,D,20230615,000000,8.61,8.86,8.45,8.8,3239465,0
+HIMS.US,D,20230616,000000,8.95,9.08,8.48,8.65,3336136,0
+HIMS.US,D,20230620,000000,8.55,8.59,8.16,8.35,3057665,0
+HIMS.US,D,20230621,000000,8.37,8.495,8.3,8.42,2405554,0
+HIMS.US,D,20230622,000000,8.45,8.56,8.28,8.34,2066724,0
+HIMS.US,D,20230623,000000,8.25,8.42,8.17,8.42,5038977,0
+HIMS.US,D,20230626,000000,8.32,8.465,8.17,8.22,2390723,0
+HIMS.US,D,20230627,000000,8.28,8.52,8.19,8.33,2007482,0
+HIMS.US,D,20230628,000000,8.3,8.5,8.25,8.47,1266407,0
+HIMS.US,D,20230629,000000,8.56,9.1554,8.54,9.09,4092141,0
+HIMS.US,D,20230630,000000,9.17,9.61,9.09,9.4,3794087,0
+HIMS.US,D,20230703,000000,9.45,9.455,9.08,9.11,2311737,0
+HIMS.US,D,20230705,000000,9.09,9.15,8.69,8.89,3105204,0
+HIMS.US,D,20230706,000000,8.82,8.86,8.585,8.65,1554283,0
+HIMS.US,D,20230707,000000,8.65,8.755,8.23,8.27,3385586,0
+HIMS.US,D,20230710,000000,8.3,8.63,8.26,8.61,3646797,0
+HIMS.US,D,20230711,000000,8.68,8.765,8.475,8.64,2726182,0
+HIMS.US,D,20230712,000000,8.83,8.92,8.63,8.67,5130584,0
+HIMS.US,D,20230713,000000,8.54,9.27,8.44,9.11,5638593,0
+HIMS.US,D,20230714,000000,9.08,9.1799,8.81,8.86,2581751,0
+HIMS.US,D,20230717,000000,8.77,9.2093,8.66,9.12,1954668,0
+HIMS.US,D,20230718,000000,9.21,9.32,9.03,9.11,1696943,0
+HIMS.US,D,20230719,000000,9.17,9.22,8.84,8.89,1908601,0
+HIMS.US,D,20230720,000000,8.84,8.9,8.35,8.35,2216050,0
+HIMS.US,D,20230721,000000,8.43,8.485,8.18,8.26,3617635,0
+HIMS.US,D,20230724,000000,8.29,8.46,8.19,8.34,1847655,0
+HIMS.US,D,20230725,000000,8.32,8.4,8.08,8.3,1916565,0
+HIMS.US,D,20230726,000000,8.23,8.395,8.17,8.26,2707843,0
+HIMS.US,D,20230727,000000,8.41,8.8,8.3,8.41,2420153,0
+HIMS.US,D,20230728,000000,8.62,8.77,8.5,8.64,2073067,0
+HIMS.US,D,20230731,000000,8.65,8.99,8.555,8.97,2868295,0
+HIMS.US,D,20230801,000000,8.84,8.8899,8.7,8.76,1686344,0
+HIMS.US,D,20230802,000000,8.56,8.61,8.34,8.38,3228869,0
+HIMS.US,D,20230803,000000,8.32,8.4192,8.18,8.2,2592128,0
+HIMS.US,D,20230804,000000,8.2,8.29,8.05,8.15,2733386,0
+HIMS.US,D,20230807,000000,8.33,8.3988,7.85,7.9,7962706,0
+HIMS.US,D,20230808,000000,9.26,9.275,7.22,7.44,20229694,0
+HIMS.US,D,20230809,000000,7.41,7.7491,7.265,7.32,5581387,0
+HIMS.US,D,20230810,000000,7.38,7.685,7.135,7.19,4817290,0
+HIMS.US,D,20230811,000000,7.14,7.365,7.12,7.2,2421134,0
+HIMS.US,D,20230814,000000,7.16,7.265,6.985,7.12,2722435,0
+HIMS.US,D,20230815,000000,7.03,7.3252,7.01,7.18,2513417,0
+HIMS.US,D,20230816,000000,7.18,7.27,6.9895,7,1961887,0
+HIMS.US,D,20230817,000000,6.99,7.1,6.8301,6.92,3105145,0
+HIMS.US,D,20230818,000000,6.8,6.95,6.73,6.81,3600130,0
+HIMS.US,D,20230821,000000,6.84,7.04,6.83,7,2385224,0
+HIMS.US,D,20230822,000000,7.05,7.13,6.705,6.74,2036730,0
+HIMS.US,D,20230823,000000,6.77,6.92,6.73,6.89,1824241,0
+HIMS.US,D,20230824,000000,6.94,6.94,6.64,6.71,1636479,0
+HIMS.US,D,20230825,000000,6.75,6.865,6.595,6.81,1605370,0
+HIMS.US,D,20230828,000000,6.84,7.035,6.8,6.85,1597907,0
+HIMS.US,D,20230829,000000,6.76,7.04,6.675,6.94,2032013,0
+HIMS.US,D,20230830,000000,6.94,7.055,6.82,6.94,2103380,0
+HIMS.US,D,20230831,000000,7.01,7.09,6.705,6.71,2317934,0
+HIMS.US,D,20230901,000000,6.84,6.945,6.78,6.85,1567753,0
+HIMS.US,D,20230905,000000,6.81,6.95,6.645,6.89,2311052,0
+HIMS.US,D,20230906,000000,6.9,6.94,6.77,6.91,1320459,0
+HIMS.US,D,20230907,000000,6.79,6.8295,6.67,6.76,2000209,0
+HIMS.US,D,20230908,000000,6.75,6.75,6.52,6.53,2360571,0
+HIMS.US,D,20230911,000000,6.57,6.685,6.51,6.53,2020912,0
+HIMS.US,D,20230912,000000,6.5,6.61,6.43,6.46,1904487,0
+HIMS.US,D,20230913,000000,6.45,6.51,6.23,6.36,3223745,0
+HIMS.US,D,20230914,000000,6.47,6.47,6.24,6.3,2498535,0
+HIMS.US,D,20230915,000000,6.3,6.375,6.17,6.31,4147289,0
+HIMS.US,D,20230918,000000,6.3,6.435,6.23,6.34,2149727,0
+HIMS.US,D,20230919,000000,6.31,6.3599,6.17,6.24,1523022,0
+HIMS.US,D,20230920,000000,6.27,6.37,6.19,6.19,1291036,0
+HIMS.US,D,20230921,000000,6.08,6.175,6.04,6.11,1601507,0
+HIMS.US,D,20230922,000000,6.15,6.16,6.01,6.01,1287161,0
+HIMS.US,D,20230925,000000,5.95,6.21,5.9321,6.11,1558807,0
+HIMS.US,D,20230926,000000,6.05,6.235,6.02,6.16,1170437,0
+HIMS.US,D,20230927,000000,6.27,6.319,6.08,6.22,1268859,0
+HIMS.US,D,20230928,000000,6.25,6.39,6.24,6.36,1804154,0
+HIMS.US,D,20230929,000000,6.42,6.54,6.24,6.29,2028152,0
+HIMS.US,D,20231002,000000,6.33,6.58,6.3,6.45,1895319,0
+HIMS.US,D,20231003,000000,6.36,6.45,6.17,6.21,2948649,0
+HIMS.US,D,20231004,000000,6.21,6.28,6.105,6.2,1648167,0
+HIMS.US,D,20231005,000000,6.14,6.335,6.12,6.31,1524383,0
+HIMS.US,D,20231006,000000,6.23,6.385,6.18,6.36,2506691,0
+HIMS.US,D,20231009,000000,6.25,6.31,6.04,6.31,1851010,0
+HIMS.US,D,20231010,000000,6.31,6.55,6.3,6.35,1797532,0
+HIMS.US,D,20231011,000000,6.43,6.52,6.22,6.37,2496773,0
+HIMS.US,D,20231012,000000,6.36,6.38,6.16,6.22,2269496,0
+HIMS.US,D,20231013,000000,6.21,6.255,6.105,6.25,1191945,0
+HIMS.US,D,20231016,000000,6.28,6.32,6.13,6.28,1886973,0
+HIMS.US,D,20231017,000000,6.22,6.445,6.1501,6.33,2208311,0
+HIMS.US,D,20231018,000000,6.26,6.305,6.12,6.13,1642865,0
+HIMS.US,D,20231019,000000,6.13,6.17,5.9801,6.05,1326854,0
+HIMS.US,D,20231020,000000,6.08,6.165,6,6,1614649,0
+HIMS.US,D,20231023,000000,5.96,6.41,5.96,6.19,2102201,0
+HIMS.US,D,20231024,000000,6.21,6.47,6.21,6.26,1629878,0
+HIMS.US,D,20231025,000000,6.2,6.245,6.06,6.16,1599141,0
+HIMS.US,D,20231026,000000,6.19,6.23,6.035,6.08,1369248,0
+HIMS.US,D,20231027,000000,6.14,6.14,5.75,5.78,1936280,0
+HIMS.US,D,20231030,000000,5.75,5.9,5.65,5.78,2179432,0
+HIMS.US,D,20231031,000000,5.82,6.01,5.7839,5.98,1521516,0
+HIMS.US,D,20231101,000000,5.97,6.03,5.76,5.89,1641554,0
+HIMS.US,D,20231102,000000,6,6.16,5.965,6.08,2239816,0
+HIMS.US,D,20231103,000000,6.25,6.635,6.21,6.48,3670872,0
+HIMS.US,D,20231106,000000,6.61,6.67,6.23,6.28,7701818,0
+HIMS.US,D,20231107,000000,6.77,7.4,6.72,6.97,14123947,0
+HIMS.US,D,20231108,000000,7.03,7.41,6.86,7.02,5541883,0
+HIMS.US,D,20231109,000000,7.01,7.04,6.61,6.63,3206406,0
+HIMS.US,D,20231110,000000,6.68,6.82,6.58,6.81,2155450,0
+HIMS.US,D,20231113,000000,6.78,7.02,6.675,7,2202726,0
+HIMS.US,D,20231114,000000,7.25,7.41,7.18,7.36,3129671,0
+HIMS.US,D,20231115,000000,7.44,7.9,7.42,7.71,3592667,0
+HIMS.US,D,20231116,000000,7.75,7.875,7.56,7.71,3080820,0
+HIMS.US,D,20231117,000000,7.75,7.78,7.4,7.47,2347040,0
+HIMS.US,D,20231120,000000,7.5,7.775,7.5,7.74,2408972,0
+HIMS.US,D,20231121,000000,7.68,7.8,7.505,7.58,1718214,0
+HIMS.US,D,20231122,000000,7.75,8.32,7.67,8.09,4501365,0
+HIMS.US,D,20231124,000000,8.09,8.26,8.02,8.22,1234003,0
+HIMS.US,D,20231127,000000,8.19,8.32,8.1,8.27,2164568,0
+HIMS.US,D,20231128,000000,8.23,8.48,8.13,8.4,2976079,0
+HIMS.US,D,20231129,000000,8.5,8.9,8.39,8.71,3941868,0
+HIMS.US,D,20231130,000000,8.82,9.03,8.8,8.89,4749833,0
+HIMS.US,D,20231201,000000,8.92,9.08,8.82,8.83,3043265,0
+HIMS.US,D,20231204,000000,8.85,8.9294,8.645,8.89,2712876,0
+HIMS.US,D,20231205,000000,8.8,8.86,8.64,8.84,1786673,0
+HIMS.US,D,20231206,000000,8.97,9.24,8.875,8.9,1998556,0
+HIMS.US,D,20231207,000000,8.85,8.855,8.5811,8.72,1727311,0
+HIMS.US,D,20231208,000000,8.67,8.77,8.595,8.64,1907421,0
+HIMS.US,D,20231211,000000,8.66,8.88,8.64,8.8,1490908,0
+HIMS.US,D,20231212,000000,8.84,8.84,8.19,8.44,4469091,0
+HIMS.US,D,20231213,000000,8.46,8.7,8.295,8.68,2912984,0
+HIMS.US,D,20231214,000000,8.85,8.93,8.57,8.71,3682294,0
+HIMS.US,D,20231215,000000,8.74,8.77,8.4227,8.45,2879330,0
+HIMS.US,D,20231218,000000,8.46,8.78,8.38,8.64,2108228,0
+HIMS.US,D,20231219,000000,8.73,8.9081,8.7,8.75,1970742,0
+HIMS.US,D,20231220,000000,8.71,8.71,8.3,8.34,2334120,0
+HIMS.US,D,20231221,000000,8.41,8.62,8.38,8.6,1882522,0
+HIMS.US,D,20231222,000000,8.51,8.69,8.37,8.59,2261254,0
+HIMS.US,D,20231226,000000,8.65,8.89,8.64,8.69,2168713,0
+HIMS.US,D,20231227,000000,8.75,9.09,8.725,8.92,3810730,0
+HIMS.US,D,20231228,000000,8.9,9.04,8.785,9.03,2144182,0
+HIMS.US,D,20231229,000000,9.045,9.125,8.88,8.9,1844779,0
+HIMS.US,D,20240102,000000,8.8,9.85,8.7,9.64,5779123,0
+HIMS.US,D,20240103,000000,9.49,9.63,9.05,9.05,4461292,0
+HIMS.US,D,20240104,000000,9.05,9.27,8.43,8.47,4628924,0
+HIMS.US,D,20240105,000000,8.38,8.54,8.09,8.35,3772387,0
+HIMS.US,D,20240108,000000,8.36,8.84,8.34,8.81,2561892,0
+HIMS.US,D,20240109,000000,8.68,8.825,8.51,8.54,2186385,0
+HIMS.US,D,20240110,000000,8.5,8.78,8.4,8.63,2453517,0
+HIMS.US,D,20240111,000000,8.58,8.78,8.405,8.76,2419390,0
+HIMS.US,D,20240112,000000,8.78,9.02,8.55,8.57,1857877,0
+HIMS.US,D,20240116,000000,8.46,8.625,8.33,8.46,2352892,0
+HIMS.US,D,20240117,000000,8.25,8.5,8.24,8.41,1738620,0
+HIMS.US,D,20240118,000000,8.47,8.55,8.14,8.42,2040424,0
+HIMS.US,D,20240119,000000,8.46,8.46,8.2005,8.32,1739051,0
+HIMS.US,D,20240122,000000,8.45,8.825,8.44,8.69,2712259,0
+HIMS.US,D,20240123,000000,8.82,8.862,8.6,8.75,1821640,0
+HIMS.US,D,20240124,000000,8.9,8.97,8.625,8.94,3795785,0
+HIMS.US,D,20240125,000000,8.97,9.215,8.89,9.09,4062207,0
+HIMS.US,D,20240126,000000,9.13,9.21,8.82,8.82,2600850,0
+HIMS.US,D,20240129,000000,8.8,9.04,8.7,9.02,1942856,0
+HIMS.US,D,20240130,000000,9,9.01,8.625,8.86,2188506,0
+HIMS.US,D,20240131,000000,8.78,8.93,8.55,8.58,2095424,0
+HIMS.US,D,20240201,000000,8.6,8.92,8.59,8.91,1596356,0
+HIMS.US,D,20240202,000000,8.78,9.025,8.64,8.87,2664790,0
+HIMS.US,D,20240205,000000,8.83,8.83,8.505,8.56,2061130,0
+HIMS.US,D,20240206,000000,8.61,9.45,8.5843,9.42,3653409,0
+HIMS.US,D,20240207,000000,9.42,9.648,9.3,9.44,2456626,0
+HIMS.US,D,20240208,000000,9.43,9.9,9.39,9.85,2397624,0
+HIMS.US,D,20240209,000000,9.87,10.075,9.81,9.87,2327344,0
+HIMS.US,D,20240212,000000,9.9,10.0995,9.8119,9.95,2309813,0
+HIMS.US,D,20240213,000000,9.5,9.8,9.1411,9.48,2980397,0
+HIMS.US,D,20240214,000000,9.67,10.01,9.66,9.99,2452806,0
+HIMS.US,D,20240215,000000,10.04,10.13,9.89,10.05,1762155,0
+HIMS.US,D,20240216,000000,9.96,10.09,9.86,10.03,1754119,0
+HIMS.US,D,20240220,000000,9.9,9.955,9.53,9.61,3528970,0
+HIMS.US,D,20240221,000000,9.41,9.51,9.222,9.41,2736326,0
+HIMS.US,D,20240222,000000,9.48,9.52,9.25,9.45,3884979,0
+HIMS.US,D,20240223,000000,9.45,9.59,9.355,9.52,3271105,0
+HIMS.US,D,20240226,000000,9.77,10.285,9.67,10.25,9742936,0
+HIMS.US,D,20240227,000000,12.33,13.915,11.38,13.43,34615273,0
+HIMS.US,D,20240228,000000,13.19,13.62,12.83,13.33,12966643,0
+HIMS.US,D,20240229,000000,13.59,13.59,12.63,13.04,8497356,0
+HIMS.US,D,20240301,000000,13.16,13.295,12.73,13.12,7473941,0
+HIMS.US,D,20240304,000000,13.48,14.89,13.34,14.7,15269664,0
+HIMS.US,D,20240305,000000,14.51,14.58,13.9101,14.24,7481272,0
+HIMS.US,D,20240306,000000,14.1,14.195,12.75,14,6464287,0
+HIMS.US,D,20240307,000000,14.19,14.69,14.07,14.35,5591457,0
+HIMS.US,D,20240308,000000,14.35,14.57,13.99,14.26,6669900,0
+HIMS.US,D,20240311,000000,14.34,14.93,14.18,14.47,5235857,0
+HIMS.US,D,20240312,000000,14.47,14.81,14.26,14.62,3280477,0
+HIMS.US,D,20240313,000000,14.28,15.38,14.0597,15.12,5146985,0
+HIMS.US,D,20240314,000000,14.8,15,14.22,14.4,6077272,0
+HIMS.US,D,20240315,000000,14.35,14.66,14.08,14.63,5364671,0
+HIMS.US,D,20240318,000000,14.7,15.775,14.45,15.68,8120433,0
+HIMS.US,D,20240319,000000,15.55,15.818,15.2801,15.64,4491420,0
+HIMS.US,D,20240320,000000,15.77,16.59,15.74,16.48,5572738,0
+HIMS.US,D,20240321,000000,16.45,16.88,15.9474,16.73,4776314,0
+HIMS.US,D,20240322,000000,16.86,16.88,16.25,16.33,3782326,0
+HIMS.US,D,20240325,000000,16.46,17.16,16.18,16.31,4054842,0
+HIMS.US,D,20240326,000000,16.32,16.36,15.6301,15.82,4741186,0
+HIMS.US,D,20240327,000000,16,16.19,15.67,15.74,3858971,0
+HIMS.US,D,20240328,000000,15.79,16.155,15.13,15.47,4306366,0
+HIMS.US,D,20240401,000000,15.65,15.77,15,15.66,4073219,0
+HIMS.US,D,20240402,000000,15.27,15.34,14.88,14.99,3845202,0
+HIMS.US,D,20240403,000000,14.8,15.77,14.68,15.51,7350008,0
+HIMS.US,D,20240404,000000,15.58,15.748,14.2,14.68,8430621,0
+HIMS.US,D,20240405,000000,14.68,14.93,14.32,14.51,4242541,0
+HIMS.US,D,20240408,000000,14.61,15.045,14.445,14.88,3364874,0
+HIMS.US,D,20240409,000000,14.91,15.33,14.475,14.55,3910779,0
+HIMS.US,D,20240410,000000,14.545,14.79,14.3,14.55,3901837,0
+HIMS.US,D,20240411,000000,14.56,14.75,14.425,14.6,2974807,0
+HIMS.US,D,20240412,000000,14.52,15.07,13.77,13.96,5897862,0
+HIMS.US,D,20240415,000000,13.95,14.02,13.17,13.22,5292525,0
+HIMS.US,D,20240416,000000,12.53,12.86,12.2759,12.69,7022686,0
+HIMS.US,D,20240417,000000,12.8,12.88,12.35,12.41,3898714,0
+HIMS.US,D,20240418,000000,12.3,12.63,12.14,12.34,3549539,0
+HIMS.US,D,20240419,000000,12.04,12.3,11.81,11.89,4827120,0
+HIMS.US,D,20240422,000000,11.97,12.05,11.59,11.88,3456285,0
+HIMS.US,D,20240423,000000,12,12.56,11.91,12.33,3337778,0
+HIMS.US,D,20240424,000000,12.46,12.6,12.145,12.34,3109777,0
+HIMS.US,D,20240425,000000,12.04,12.36,11.955,12.27,2293283,0
+HIMS.US,D,20240426,000000,12.36,12.75,12.31,12.5,3601184,0
+HIMS.US,D,20240429,000000,12.56,12.815,12.42,12.55,3670292,0
+HIMS.US,D,20240430,000000,12.39,12.595,12.24,12.53,2748679,0
+HIMS.US,D,20240501,000000,12.42,13.16,12.185,12.51,4817881,0
+HIMS.US,D,20240502,000000,12.49,12.49,11.65,12.24,6123305,0
+HIMS.US,D,20240503,000000,12.21,12.37,11.2,11.26,12039588,0
+HIMS.US,D,20240506,000000,11.8,11.9,11.45,11.65,18675973,0
+HIMS.US,D,20240507,000000,13.635,13.635,12.07,12.35,25707767,0
+HIMS.US,D,20240508,000000,12.08,12.16,11.64,12.15,12703632,0
+HIMS.US,D,20240509,000000,12.27,13.01,12.22,12.92,10467561,0
+HIMS.US,D,20240510,000000,12.88,12.9698,12.17,12.29,7000486,0
+HIMS.US,D,20240513,000000,12.33,12.98,12.07,12.89,7092419,0
+HIMS.US,D,20240514,000000,13.25,13.86,13.12,13.74,8719079,0
+HIMS.US,D,20240515,000000,14,14.07,13.5,13.84,5397204,0
+HIMS.US,D,20240516,000000,13.83,14.11,13.6,14.04,3391833,0
+HIMS.US,D,20240517,000000,14.12,14.67,14.0034,14.57,5436821,0
+HIMS.US,D,20240520,000000,15.95,20.11,15.85,18.6,70740855,0
+HIMS.US,D,20240521,000000,18.18,18.6,17.35,17.56,21745834,0
+HIMS.US,D,20240522,000000,17.11,17.415,16.06,16.17,16267107,0
+HIMS.US,D,20240523,000000,16.73,16.74,15.66,15.83,11200598,0
+HIMS.US,D,20240524,000000,16.12,16.98,16.02,16.88,10022632,0
+HIMS.US,D,20240528,000000,17.3,19.15,17.24,19.1,21134206,0
+HIMS.US,D,20240529,000000,18.67,19.59,18.48,19.58,12412546,0
+HIMS.US,D,20240530,000000,19.73,21.44,19.5,20.37,19129122,0
+HIMS.US,D,20240531,000000,20.115,20.38,18.89,19.42,15992201,0
+HIMS.US,D,20240603,000000,19.98,21.17,19.7,20.49,12900963,0
+HIMS.US,D,20240604,000000,20.15,20.87,19.41,20.83,7911054,0
+HIMS.US,D,20240605,000000,21.03,21.75,20.5501,21.75,10205094,0
+HIMS.US,D,20240606,000000,21.5,21.73,20.83,21.57,6835282,0
+HIMS.US,D,20240607,000000,21.31,21.95,20.7,20.79,9721513,0
+HIMS.US,D,20240610,000000,20.68,22.1,20.6,21.62,8403869,0
+HIMS.US,D,20240611,000000,21.47,22.13,21.06,22.04,7589348,0
+HIMS.US,D,20240612,000000,22.75,24.35,22.67,23.68,14705256,0
+HIMS.US,D,20240613,000000,23.7,24.56,23.24,24.37,9570095,0
+HIMS.US,D,20240614,000000,24.15,24.435,23.52,23.75,7955537,0
+HIMS.US,D,20240617,000000,24.17,25.5,23.21,24.15,14548493,0
+HIMS.US,D,20240618,000000,23.59,25.74,23.5301,24.79,11898449,0
+HIMS.US,D,20240620,000000,24.5,24.55,21.92,22.39,15374537,0
+HIMS.US,D,20240621,000000,22.5,22.52,20.92,22.15,11832590,0
+HIMS.US,D,20240624,000000,22.02,22.88,21.8,22.15,9566944,0
+HIMS.US,D,20240625,000000,22.18,23.47,22.16,23.16,8502620,0
+HIMS.US,D,20240626,000000,22.82,23.06,20.96,21.56,11273510,0
+HIMS.US,D,20240627,000000,19.45,20.68,18.8,20.02,25638885,0
+HIMS.US,D,20240628,000000,20.2,20.45,19.4742,20.19,20714279,0
+HIMS.US,D,20240701,000000,20.4,21.48,20.19,21.42,8701568,0
+HIMS.US,D,20240702,000000,21.29,21.97,20.53,21.21,5375148,0
+HIMS.US,D,20240703,000000,21.27,21.2982,20.41,20.49,3818126,0
+HIMS.US,D,20240705,000000,20.49,20.78,20.02,20.78,4081301,0
+HIMS.US,D,20240708,000000,20.88,21.42,20.48,20.51,5418040,0
+HIMS.US,D,20240709,000000,20.4,20.759,19.92,20.69,5058447,0
+HIMS.US,D,20240710,000000,21.31,21.32,19.83,20.21,5331366,0
+HIMS.US,D,20240711,000000,20.93,21.36,20.62,21.05,6380325,0
+HIMS.US,D,20240712,000000,21.15,22.57,21.1,21.72,8662246,0
+HIMS.US,D,20240715,000000,22.06,23.43,21.9501,22.84,8121921,0
+HIMS.US,D,20240716,000000,23.35,23.955,22.8131,23.11,7128769,0
+HIMS.US,D,20240717,000000,22.72,23.33,21.81,21.99,6543933,0
+HIMS.US,D,20240718,000000,22.41,22.66,20.22,20.37,8874415,0
+HIMS.US,D,20240719,000000,20.73,21.115,19.0401,19.42,15012447,0
+HIMS.US,D,20240722,000000,20.01,20.6,19.8,20.34,7170814,0
+HIMS.US,D,20240723,000000,20.3,22.92,20.17,22.77,9439690,0
+HIMS.US,D,20240724,000000,22.25,22.76,21.92,22.51,5957741,0
+HIMS.US,D,20240725,000000,22.41,23.68,21.76,23.25,7763617,0
+HIMS.US,D,20240726,000000,23.72,24.24,21.36,21.77,11507156,0
+HIMS.US,D,20240729,000000,21.87,22.37,21.34,21.71,4537352,0
+HIMS.US,D,20240730,000000,21.73,22.287,21.1,21.2,5348602,0
+HIMS.US,D,20240731,000000,21.55,21.97,21.115,21.24,6471851,0
+HIMS.US,D,20240801,000000,20.92,22.2499,17.8,18.51,26801456,0
+HIMS.US,D,20240802,000000,17.86,17.98,17.25,17.58,11376940,0
+HIMS.US,D,20240805,000000,16.35,18.08,15.87,17.84,22811678,0
+HIMS.US,D,20240806,000000,17.525,17.78,16.01,16.88,21036004,0
+HIMS.US,D,20240807,000000,16.8,16.8399,15.81,16.04,12904594,0
+HIMS.US,D,20240808,000000,15.99,16.28,14.75,15.85,18217059,0
+HIMS.US,D,20240809,000000,16.05,16.44,15.8,15.96,8244545,0
+HIMS.US,D,20240812,000000,15.97,16.655,15.6903,15.97,8066541,0
+HIMS.US,D,20240813,000000,16.13,16.22,15.39,15.98,8290240,0
+HIMS.US,D,20240814,000000,16.1,16.2,15.41,15.43,6904207,0
+HIMS.US,D,20240815,000000,15.9,16.06,15.56,15.71,6925376,0
+HIMS.US,D,20240816,000000,15.66,15.7999,15.35,15.58,6810201,0
+HIMS.US,D,20240819,000000,15.6,16.7,15.6,16.56,7045871,0
+HIMS.US,D,20240820,000000,16.71,16.93,16.02,16.53,6515595,0
+HIMS.US,D,20240821,000000,16.71,16.8,16.08,16.57,5351704,0
+HIMS.US,D,20240822,000000,17.29,17.61,16.33,16.46,9802388,0
+HIMS.US,D,20240823,000000,16.74,17.38,16.54,16.73,7369501,0
+HIMS.US,D,20240826,000000,16.78,16.78,15.9255,16.05,5935853,0
+HIMS.US,D,20240827,000000,14.82,15.45,14.76,14.84,13887656,0
+HIMS.US,D,20240828,000000,14.45,15.05,14.4,14.64,7675022,0
+HIMS.US,D,20240829,000000,14.74,14.985,14.575,14.73,4899857,0
+HIMS.US,D,20240830,000000,14.81,14.94,14.37,14.73,5448531,0
+HIMS.US,D,20240903,000000,14.65,14.72,14.305,14.5,6558967,0
+HIMS.US,D,20240904,000000,14.33,14.83,14.1702,14.61,4018726,0
+HIMS.US,D,20240905,000000,14.49,14.67,14.16,14.43,3824195,0
+HIMS.US,D,20240906,000000,14.31,14.42,13.47,13.65,9235427,0
+HIMS.US,D,20240909,000000,13.96,14.19,13.7,13.97,6024971,0
+HIMS.US,D,20240910,000000,13.86,14.64,13.84,14.53,5752659,0
+HIMS.US,D,20240911,000000,14.55,15.5,14.53,15.27,6851287,0
+HIMS.US,D,20240912,000000,15.24,16.405,15.19,15.82,10276874,0
+HIMS.US,D,20240913,000000,16.25,16.91,16.0908,16.57,8820048,0
+HIMS.US,D,20240916,000000,16.45,16.68,16.1304,16.28,4883826,0
+HIMS.US,D,20240917,000000,16.5,16.69,15.89,16.1,5082757,0
+HIMS.US,D,20240918,000000,16.27,16.8,16.15,16.31,4715749,0
+HIMS.US,D,20240919,000000,17.12,17.19,16.63,16.92,6794616,0
+HIMS.US,D,20240920,000000,16.81,16.9,15.73,16.3,11135622,0
+HIMS.US,D,20240923,000000,16.46,16.53,16.195,16.44,3949053,0
+HIMS.US,D,20240924,000000,16.6,17.29,16.36,17.27,5986248,0
+HIMS.US,D,20240925,000000,17.37,17.52,17.04,17.26,4011223,0
+HIMS.US,D,20240926,000000,17.55,18.08,17.2501,17.71,5489554,0
+HIMS.US,D,20240927,000000,17.81,17.95,17.03,17.77,5526378,0
+HIMS.US,D,20240930,000000,17.875,18.645,17.605,18.42,7020985,0
+HIMS.US,D,20241001,000000,18.5,19.36,17.91,19.31,10062503,0
+HIMS.US,D,20241002,000000,19.16,19.24,18.3,18.95,6008539,0
+HIMS.US,D,20241003,000000,16.95,17.3872,16.05,17.13,25320934,0
+HIMS.US,D,20241004,000000,17.55,17.74,16.69,17.66,8065513,0
+HIMS.US,D,20241007,000000,18.75,19.99,18.61,19.44,25996671,0
+HIMS.US,D,20241008,000000,18.5,19.17,18.29,18.75,49075136,0
+HIMS.US,D,20241009,000000,18.32,19.2,18.15,18.73,8671435,0
+HIMS.US,D,20241010,000000,18.01,18.23,17.53,17.85,11351712,0
+HIMS.US,D,20241011,000000,17.8,18.73,17.36,18.69,8557074,0
+HIMS.US,D,20241014,000000,20,21.19,19.7,20.5,19101323,0
+HIMS.US,D,20241015,000000,20.41,22.945,20.08,22.8,17277363,0
+HIMS.US,D,20241016,000000,22.64,23.07,22.19,22.36,8478678,0
+HIMS.US,D,20241017,000000,21.8,22.28,21.245,21.56,7421278,0
+HIMS.US,D,20241018,000000,21.76,22.16,21.1,22.15,6348394,0
+HIMS.US,D,20241021,000000,22.2,23.31,21.86,23.05,8054515,0
+HIMS.US,D,20241022,000000,22.8,23.74,22.55,23.59,7418563,0
+HIMS.US,D,20241023,000000,23.15,23.1989,20.7702,21.38,11670632,0
+HIMS.US,D,20241024,000000,21.62,21.97,21.16,21.52,5932049,0
+HIMS.US,D,20241025,000000,21.5,22.2,21.27,21.73,3971015,0
+HIMS.US,D,20241028,000000,22.46,23.21,22.36,23.08,6136291,0
+HIMS.US,D,20241029,000000,23.16,23.5618,22.21,22.24,6379306,0
+HIMS.US,D,20241030,000000,21.54,21.8621,18.63,19.04,25749069,0
+HIMS.US,D,20241031,000000,19.11,19.19,18.325,18.83,10792990,0
+HIMS.US,D,20241101,000000,19,20.59,18.7,20.36,12244980,0
+HIMS.US,D,20241104,000000,20.15,21.35,20.03,20.76,18449725,0
+HIMS.US,D,20241105,000000,22.08,22.28,19.54,20.64,41777353,0
+HIMS.US,D,20241106,000000,21.6,24.68,21.36,23.42,36942830,0
+HIMS.US,D,20241107,000000,23.4,24.35,23.28,23.62,13278124,0
+HIMS.US,D,20241108,000000,23.6,23.61,21.41,23.41,17983781,0
+HIMS.US,D,20241111,000000,24.8,29.68,24.39,27.88,38534696,0
+HIMS.US,D,20241112,000000,26.45,28.37,26.16,26.69,15916196,0
+HIMS.US,D,20241113,000000,29.12,30.44,27.51,27.6,21430893,0
+HIMS.US,D,20241114,000000,24.08,25.45,20.21,20.85,62791616,0
+HIMS.US,D,20241115,000000,21.335,21.38,19.1501,19.32,32409622,0
+HIMS.US,D,20241118,000000,19.5,21.92,19.29,20.99,23682945,0
+HIMS.US,D,20241119,000000,20.585,23.64,20.02,23.53,22845338,0
+HIMS.US,D,20241120,000000,23.01,23.12,21.44,21.79,18420528,0
+HIMS.US,D,20241121,000000,21.9,24.58,21.36,24.15,24054422,0
+HIMS.US,D,20241122,000000,23.715,25.37,23.0304,25.33,17465082,0
+HIMS.US,D,20241125,000000,26.47,31.395,26.37,31.35,49446680,0
+HIMS.US,D,20241126,000000,29.9,31.678,29.37,30.68,19613585,0
+HIMS.US,D,20241127,000000,31.48,35.02,30.0301,30.34,24738795,0
+HIMS.US,D,20241129,000000,30.25,32.65,29.8,32.22,10258617,0
+HIMS.US,D,20241202,000000,33.69,33.99,30.715,30.85,15623273,0
+HIMS.US,D,20241203,000000,31.29,33.93,30.7711,32.21,13983261,0
+HIMS.US,D,20241204,000000,32.02,34.41,31.9,33.92,14816315,0
+HIMS.US,D,20241205,000000,33.1,34.88,31.54,31.6,14224395,0
+HIMS.US,D,20241206,000000,32.64,34.5,31,34.23,13460709,0
+HIMS.US,D,20241209,000000,34.3,34.86,32.6,32.63,10909174,0
+HIMS.US,D,20241210,000000,32.1613,32.3,29.68,30.87,14460595,0
+HIMS.US,D,20241211,000000,30.51,30.51,28.72,30.19,13123945,0
+HIMS.US,D,20241212,000000,30.2,32.22,30.09,30.09,8481272,0
+HIMS.US,D,20241213,000000,29.895,30.6,28.4,30.02,7944350,0
+HIMS.US,D,20241216,000000,29.58,31.4,28.51,31.25,9336447,0
+HIMS.US,D,20241217,000000,32.1,33.14,30.16,31.12,14673214,0
+HIMS.US,D,20241218,000000,31.34,31.625,28.19,28.55,13605718,0
+HIMS.US,D,20241219,000000,26.04,27.81,24.62,26.36,31501260,0
+HIMS.US,D,20241220,000000,26.04,27.13,25.31,26.2,17296326,0
+HIMS.US,D,20241223,000000,26.99,27.7,26.2,27.6,11008700,0
+HIMS.US,D,20241224,000000,28,28.29,27.37,28.15,4484632,0
+HIMS.US,D,20241226,000000,28.04,30.23,27.75,28.49,9867761,0
+HIMS.US,D,20241227,000000,28.45,28.71,26.38,26.56,8871107,0
+HIMS.US,D,20241230,000000,25.54,26.1299,25.01,25.17,9286152,0
+HIMS.US,D,20241231,000000,25.6,25.7,24.11,24.18,8860205,0
+HIMS.US,D,20250102,000000,24.65,25.85,24.2,25.2,9574232,0
+HIMS.US,D,20250103,000000,25.15,26.755,25.06,26.63,7243069,0
+HIMS.US,D,20250106,000000,27.35,28.2,26.36,26.9,9048376,0
+HIMS.US,D,20250107,000000,27.7,28.81,26.26,27.67,10929196,0
+HIMS.US,D,20250108,000000,26.6904,28.2998,25.47,25.73,11265210,0
+HIMS.US,D,20250110,000000,24.15,25.61,24.07,25.41,9237140,0
+HIMS.US,D,20250113,000000,24.75,26.38,24.21,25.9,11874800,0
+HIMS.US,D,20250114,000000,25.9,26.59,25.16,26.21,7157048,0
+HIMS.US,D,20250115,000000,27.24,27.95,25.94,27.86,10510585,0
+HIMS.US,D,20250116,000000,28.08,28.68,26.65,27.94,9732034,0
+HIMS.US,D,20250117,000000,27.69,28.09,25.56,27.85,18881043,0
+HIMS.US,D,20250121,000000,28.76,30,28.01,29.81,11636049,0
+HIMS.US,D,20250122,000000,29.55,30.19,28.75,29.72,7627166,0
+HIMS.US,D,20250123,000000,29.04,30.91,28.48,30.89,9509040,0
+HIMS.US,D,20250124,000000,30.97,32.07,30.6518,30.87,8964285,0
+HIMS.US,D,20250127,000000,29.28,31.87,29.1,30.51,10985036,0
+HIMS.US,D,20250128,000000,31,32.73,30.35,31.54,7679353,0
+HIMS.US,D,20250129,000000,31.875,32.3299,30.92,31.86,6040517,0
+HIMS.US,D,20250130,000000,32.15,34.35,32.09,33.96,11315839,0
+HIMS.US,D,20250131,000000,34,37.96,33.68,37.28,19710511,0
+HIMS.US,D,20250203,000000,35.01,39.74,35,38.93,19020383,0
+HIMS.US,D,20250204,000000,39.365,41.98,38.38,41.85,16473401,0
+HIMS.US,D,20250205,000000,42,44.43,41.4,42.2,17368952,0
+HIMS.US,D,20250206,000000,41.89,43.16,39.27,40.47,15790469,0
+HIMS.US,D,20250207,000000,41.48,46.01,41.48,42.55,21856479,0
+HIMS.US,D,20250210,000000,43.23,45.1776,41.3042,44.77,13148773,0
+HIMS.US,D,20250211,000000,44.17,45.14,42.7101,43.58,7337077,0
+HIMS.US,D,20250212,000000,43,46.495,42.8,46.34,9167901,0
+HIMS.US,D,20250213,000000,47.53,59.55,47.1426,59.18,42823838,0
+HIMS.US,D,20250214,000000,60.07,64.84,58.6237,60.47,38734288,0
+HIMS.US,D,20250218,000000,60.7,60.99,56.36,58.5,21100912,0
+HIMS.US,D,20250219,000000,58.695,72.98,58.695,68.74,59517449,0
+HIMS.US,D,20250220,000000,65.08,67.3799,59.6,66.41,30853028,0
+HIMS.US,D,20250221,000000,53.51,57.37,49.05,49.28,88977005,0
+HIMS.US,D,20250224,000000,48.28,52.72,43.81,51.31,63215359,0
+HIMS.US,D,20250225,000000,39.88,43.22,36.02,39.86,82827022,0
+HIMS.US,D,20250226,000000,40.24,44.62,39.92,41.89,45066583,0
+HIMS.US,D,20250227,000000,43.29,45.8,40.46,41.34,40655102,0
+HIMS.US,D,20250228,000000,40.31,45.31,40.14,45.09,30500112,0
+HIMS.US,D,20250303,000000,44.97,46.3489,39.663,40.68,25679013,0
+HIMS.US,D,20250304,000000,37.99,42.19,36.8149,40.49,24460304,0
+HIMS.US,D,20250305,000000,37.77,41.32,37.42,40.89,21294342,0
+HIMS.US,D,20250306,000000,37.4,38.69,34,34.39,31345377,0
+HIMS.US,D,20250307,000000,34.49,36.2684,32.68,35.95,23580215,0
+HIMS.US,D,20250310,000000,34.11,37.1499,33.3305,34.47,29324176,0
+HIMS.US,D,20250311,000000,34.77,37.69,34.3,34.71,23553728,0
+HIMS.US,D,20250312,000000,36.33,37.28,32.77,33.93,21357495,0
+HIMS.US,D,20250313,000000,33.48,33.64,31.01,31.54,19828529,0
+HIMS.US,D,20250314,000000,32.17,33.29,31.5101,33.14,17092941,0
+HIMS.US,D,20250317,000000,33.65,35.69,32.59,34.69,18134416,0
+HIMS.US,D,20250318,000000,34.3,34.39,31.26,31.49,15345652,0
+HIMS.US,D,20250319,000000,31.73,34.9401,31.0237,33.88,17741853,0
+HIMS.US,D,20250320,000000,33.2122,34.25,32.36,32.87,15791147,0
+HIMS.US,D,20250321,000000,32.59,35.2,31.88,34.75,49693260,0
+HIMS.US,D,20250324,000000,35.85,38.18,34.92,37.41,26407432,0
+HIMS.US,D,20250325,000000,37.85,38.69,35.77,37.04,17549593,0
+HIMS.US,D,20250326,000000,37.78,37.945,33.25,33.36,17428613,0
+HIMS.US,D,20250327,000000,32.96,33.3,31.78,31.92,15241690,0
+HIMS.US,D,20250328,000000,31.665,31.8899,28.9,29.14,20932195,0
+HIMS.US,D,20250331,000000,27.7,30.17,27.22,29.55,19861575,0
+HIMS.US,D,20250401,000000,29.705,33.7,28.76,31.05,46231101,0
+HIMS.US,D,20250402,000000,29.16,31.25,28.95,31.22,25183719,0
+HIMS.US,D,20250403,000000,28.4,29.87,27.805,27.99,19702740,0
+HIMS.US,D,20250404,000000,26.3,27.0932,23.97,25.99,27692808,0
+HIMS.US,D,20250407,000000,24.5,30,23.9716,27.77,26512926,0
+HIMS.US,D,20250408,000000,29.8,29.9,25.12,26.1,26805681,0
+HIMS.US,D,20250409,000000,26.25,30.28,25.43,29.49,34893118,0
+HIMS.US,D,20250410,000000,28.5,28.87,26.02,26.81,19393457,0
+HIMS.US,D,20250411,000000,26.7546,27.34,25.71,27.23,16252881,0
+HIMS.US,D,20250414,000000,28.63,29,27.2,28.31,13987442,0
+HIMS.US,D,20250415,000000,28.525,29.84,28.15,29.46,14703654,0
+HIMS.US,D,20250416,000000,28.65,28.7198,26.212,26.95,20733004,0
+HIMS.US,D,20250417,000000,25.16,27.4398,25.155,27.23,18498421,0
+HIMS.US,D,20250421,000000,26.65,26.9387,25.25,25.84,10878153,0
+HIMS.US,D,20250422,000000,26.48,26.7,25.1321,25.35,21898611,0
+HIMS.US,D,20250423,000000,27,29,26.42,26.71,22062237,0
+HIMS.US,D,20250424,000000,27.04,28.75,26.89,28.14,13998114,0
+HIMS.US,D,20250425,000000,27.7113,28.32,27.02,28.09,13798169,0
+HIMS.US,D,20250428,000000,29.93,30.87,27.7,28.48,32802307,0
+HIMS.US,D,20250429,000000,37.94,37.94,32.95,35.04,152176234,0
+HIMS.US,D,20250430,000000,33.73,33.89,31.75,33.1,38982605,0
+HIMS.US,D,20250501,000000,33.72,36.685,32.01,36.16,42859234,0
+HIMS.US,D,20250502,000000,36.86,41.09,36.62,40.82,49783049,0
+HIMS.US,D,20250505,000000,42.28,43.1,39.8,41.88,72476553,0
+HIMS.US,D,20250506,000000,38.33,50.56,38.21,49.47,157523969,0
+HIMS.US,D,20250507,000000,47.98,52.38,47.2,52.35,86177084,0
+HIMS.US,D,20250508,000000,51.52,54.75,50.04,51.4,81324501,0
+HIMS.US,D,20250509,000000,49.43,52.22,48.87,51.96,61867550,0
+HIMS.US,D,20250512,000000,56.09,58.6,54.2,55.21,59273918,0
+HIMS.US,D,20250513,000000,56.1335,64.2,55.92,64,77358675,0
+HIMS.US,D,20250514,000000,64,65.89,60.82,61.12,46963981,0
+HIMS.US,D,20250515,000000,60,62.7,53.7,58.58,56408315,0
+HIMS.US,D,20250516,000000,59.04,64.8199,57.42,64.65,51619569,0
+HIMS.US,D,20250519,000000,62.8,63.6095,61.08,62.34,35719836,0
+HIMS.US,D,20250520,000000,62.6,63.67,59.7,61.21,35759202,0
+HIMS.US,D,20250521,000000,60.26,63.2,57.65,58,38861819,0
+HIMS.US,D,20250522,000000,53.365,56.52,51.2,53.52,48861313,0
+HIMS.US,D,20250523,000000,53.505,55.37,52.88,54.83,23607646,0
+HIMS.US,D,20250527,000000,56.1,56.3,52.82,53.36,27304350,0
+HIMS.US,D,20250528,000000,53.85,54.09,51.41,53.34,19725296,0
+HIMS.US,D,20250529,000000,54,55,52.11,52.4,15935360,0
+HIMS.US,D,20250530,000000,52.27,57.38,52.09,56.56,41060663,0
+HIMS.US,D,20250602,000000,56.93,58.77,55.67,56.77,36132360,0
+HIMS.US,D,20250603,000000,61.92,67.37,54.27,54.73,114947711,0
+HIMS.US,D,20250604,000000,55.765,59.29,52.8,53.61,60443175,0
+HIMS.US,D,20250605,000000,54,54.81,51.85,52.77,36993473,0
+HIMS.US,D,20250606,000000,53.18,57.5084,52.75,56.33,41606350,0
+HIMS.US,D,20250609,000000,57.21,57.21,54.6152,56.86,27510789,0
+HIMS.US,D,20250610,000000,56.86,58.76,53.54,55.25,38352463,0
+HIMS.US,D,20250611,000000,54.675,57.74,53.63,57.56,28326983,0
+HIMS.US,D,20250612,000000,56.3,59.9,56.19,57.15,34447959,0
+HIMS.US,D,20250613,000000,55.425,57.68,54.67,55.48,26398542,0
+HIMS.US,D,20250616,000000,56.75,61.665,55.7717,59.78,42208911,0
+HIMS.US,D,20250617,000000,59.75,60.44,56.5,59.24,35241435,0
+HIMS.US,D,20250618,000000,60.48,62.54,58.15,61.07,43348370,0
+HIMS.US,D,20250620,000000,62.87,64.6,61.5201,64.22,42237226,0
+HIMS.US,D,20250623,000000,48.16,48.35,41.97,41.98,176087900,0
+HIMS.US,D,20250624,000000,42.435,44.3828,41.84,42.95,63586487,0
+HIMS.US,D,20250625,000000,43.7,46.52,41.2,41.41,62880238,0
+HIMS.US,D,20250626,000000,41.52,46.801,40.88,46.28,64363830,0
+HIMS.US,D,20250627,000000,47,51.99,46.4,49.41,83385570,0
+HIMS.US,D,20250630,000000,50.76,50.78,48.33,49.85,36568566,0
+HIMS.US,D,20250701,000000,48.84,50.88,47.02,47.96,35680999,0
+HIMS.US,D,20250702,000000,48.2,48.2,46.7,47.46,24263314,0
+HIMS.US,D,20250703,000000,47.56,49.06,46.55,47.98,17394334,0
+HIMS.US,D,20250707,000000,47.025,48.48,45.04,48.42,27366123,0
+HIMS.US,D,20250708,000000,48.9,50.817,48.3003,48.96,30597188,0
+HIMS.US,D,20250709,000000,50.4999,52.33,48.68,51.24,39491852,0
+HIMS.US,D,20250710,000000,51.395,51.93,50,50.27,21342667,0
+HIMS.US,D,20250711,000000,50.1,50.77,47.7603,47.89,19001017,0
+HIMS.US,D,20250714,000000,47.67,52.2968,47.36,52.03,35149250,0
+HIMS.US,D,20250715,000000,53,53.2364,50.2,50.46,21863772,0
+HIMS.US,D,20250716,000000,51,52.16,49.4,51.85,22133959,0
+HIMS.US,D,20250717,000000,51.81,52.08,49.68,49.99,21167779,0
+HIMS.US,D,20250718,000000,50.779,51.07,48.5,50.38,22080525,0
+HIMS.US,D,20250721,000000,50.215,50.34,47.54,47.6,26123431,0
+HIMS.US,D,20250722,000000,48,50.58,46.93,50.01,24104214,0
+HIMS.US,D,20250723,000000,50,59.16,49.8,58.02,81802342,0
+HIMS.US,D,20250724,000000,57.6,57.87,55.6,57.32,26514790,0
+HIMS.US,D,20250725,000000,58.16,59.94,54.3,57.65,46347035,0
+HIMS.US,D,20250728,000000,58.74,59.82,56.53,58.68,22878412,0
+HIMS.US,D,20250729,000000,57.99,60.96,56.1,60.27,35638841,0
+HIMS.US,D,20250730,000000,60.66,66.43,60.59,65.53,55250630,0
+HIMS.US,D,20250731,000000,66.29,70.43,65.88,66.18,38205009,0
+HIMS.US,D,20250801,000000,64.57,66.2,61.69,62.55,26736425,0
+HIMS.US,D,20250804,000000,63.805,65.59,62.3,63.35,37443425,0
+HIMS.US,D,20250805,000000,55.295,64.11,54.7,55.52,105853312,0
+HIMS.US,D,20250806,000000,55.63,55.699,50.22,51.13,46133308,0
+HIMS.US,D,20250807,000000,51.76,53.53,50.25,51.05,32134458,0
+HIMS.US,D,20250808,000000,52.055,52.71,50.4221,51.94,23206180,0
+HIMS.US,D,20250811,000000,51.3043,52.1,49.56,49.98,27019934,0
+HIMS.US,D,20250812,000000,48.26,48.98,47.25,47.96,30097011,0
+HIMS.US,D,20250813,000000,48.59,48.65,46.76,48.33,19269092,0
+HIMS.US,D,20250814,000000,47.3881,47.8,45.28,47.13,24049218,0
+HIMS.US,D,20250815,000000,46.05,47.35,45.34,46.02,18163441,0
+HIMS.US,D,20250818,000000,45.0447,45.757,44.55,45.1,21557744,0
+HIMS.US,D,20250819,000000,44.78,45.1,41.92,42.18,22071416,0
+HIMS.US,D,20250820,000000,42.49,43.66,40.9301,43.38,24709580,0
+HIMS.US,D,20250821,000000,43.26,44.9288,42.98,43.96,27665693,0
+HIMS.US,D,20250822,000000,42.905,45.71,42.63,44.57,28003433,0
+HIMS.US,D,20250825,000000,44.44,44.83,42.97,42.99,17811108,0
+HIMS.US,D,20250826,000000,43.5,46.2912,43.1,45.35,29415916,0
+HIMS.US,D,20250827,000000,45.32,45.9237,43.99,44.01,19903425,0
+HIMS.US,D,20250828,000000,44.5,45.1,43.8,44.12,17801993,0
+HIMS.US,D,20250829,000000,44.2,44.49,42.21,42.35,16151127,0
+HIMS.US,D,20250902,000000,41.34,42.14,40.78,41.53,14391193,0
+HIMS.US,D,20250903,000000,43,45.67,42.5,44.46,30523604,0
+HIMS.US,D,20250904,000000,44.54,48.29,44.3,48.11,44797890,0
+HIMS.US,D,20250905,000000,48.83,49.16,46.857443,48.41,24064529,0
+HIMS.US,D,20250908,000000,49.12,51.585,49.09,49.64,34988017,0
+HIMS.US,D,20250909,000000,49.97,50.4594,47.48,47.79,22266864,0
+HIMS.US,D,20250910,000000,49.97,51.4152,47.52,47.78,29097521,0
+HIMS.US,D,20250911,000000,48.82,52.49,48.6,51.76,34586652,0
+HIMS.US,D,20250912,000000,51.03,55.93,50.25,55.5,35502296,0
+HIMS.US,D,20250915,000000,54.99,56.52,53.91,53.96,28041658,0
+HIMS.US,D,20250916,000000,54.32,54.3357,48.69,50.89,49261624,0
+HIMS.US,D,20250917,000000,50.29,51,49.17,50.35,26977754,0
+HIMS.US,D,20250918,000000,50.4,56.31,50.27,56.2,37206013,0
+HIMS.US,D,20250919,000000,56.23,59.36,56.17,57.82,36251598,0
+HIMS.US,D,20250922,000000,58.11,58.94,56.43,57.7,18736272,0
+HIMS.US,D,20250923,000000,57.21,57.73,55.3126,56,22345935,0
+HIMS.US,D,20250924,000000,56.51,56.76,53.02,53.25,23272971,0
+HIMS.US,D,20250925,000000,52.12,55.1,50.7,54.87,22269416,0
+HIMS.US,D,20250926,000000,54.8,58.4,54.11,58.4,27271451,0
+HIMS.US,D,20250929,000000,58.59,60.55,58.25,59.12,26127948,0
+HIMS.US,D,20250930,000000,58.6,59.1712,55.7812,56.72,20804813,0
+HIMS.US,D,20251001,000000,55.9,57.6063,55.0859,56.31,24723462,0
+HIMS.US,D,20251002,000000,57,59.27,56.75,57.87,25918197,0
+HIMS.US,D,20251003,000000,58,58.93,52.51,52.54,35805511,0
+HIMS.US,D,20251006,000000,53.68,54.795,52.7,54.76,27144353,0
+HIMS.US,D,20251007,000000,54.8,58.25,54.5,57.97,33007628,0
+HIMS.US,D,20251008,000000,58.37,60.13,57.04,58.17,32546732,0
+HIMS.US,D,20251009,000000,59.105,59.99,56.25,58.25,19685673,0
+HIMS.US,D,20251010,000000,58.29,59.22,53.02,53.95,31952786,0
+HIMS.US,D,20251013,000000,54.42,56.27,53.8377,54.73,23360316,0
+HIMS.US,D,20251014,000000,53.228,55.14,51.73,54.02,21103970,0
+HIMS.US,D,20251015,000000,55.3,65.2994,54.435,62.76,55066037,0
+HIMS.US,D,20251016,000000,62.45,63.63,57.8101,59.15,38182441,0
+HIMS.US,D,20251017,000000,57.12,57.45,49.6,49.78,74581694,0
+HIMS.US,D,20251020,000000,51.37,52.41,50.2201,51.36,30101332,0
+HIMS.US,D,20251021,000000,50.8,51.36,49.25,49.36,29718047,0
+HIMS.US,D,20251022,000000,48.86,48.9,46.15,47.46,23866270,0
+HIMS.US,D,20251023,000000,48.02,48.59,46.89,48.49,18463655,0
+HIMS.US,D,20251024,000000,49.94,50.99,48.76,48.78,16063536,0
+HIMS.US,D,20251027,000000,50.14,50.19,48.16,48.23,16742057,0
+HIMS.US,D,20251028,000000,48.96,49.17,47.12,47.12,13822132,0
+HIMS.US,D,20251029,000000,47.07,48.455,46.03,46.63,19797094,0
+HIMS.US,D,20251030,000000,46.07,46.92,44.05,44.06,17048960,0
+HIMS.US,D,20251031,000000,45.365,47.2412,45,45.46,21891932,0
+HIMS.US,D,20251103,000000,46.9,47.15,44.01,44.39,40539915,0
+HIMS.US,D,20251104,000000,45.75,48.34,42.4,42.79,61191405,0
+HIMS.US,D,20251105,000000,44.07,46.8199,43.68,43.73,36297484,0
+HIMS.US,D,20251106,000000,44,44,39.84,41.52,43246948,0
+HIMS.US,D,20251107,000000,40.74,41.2749,39.34,41.03,28934602,0
+HIMS.US,D,20251110,000000,42.495,42.7,40.22,41.05,21798853,0
+HIMS.US,D,20251111,000000,40.95,41.28,38.87,39.75,22892158,0
+HIMS.US,D,20251112,000000,39.5,40.2493,38.26,39.02,21967353,0
+HIMS.US,D,20251113,000000,38.95,38.96,35.78,36.05,34913222,0
+HIMS.US,D,20251114,000000,35.425,38.0893,34.93,36.98,31484924,0
+HIMS.US,D,20251117,000000,36.66,37.63,33.91,35.58,30155527,0
+HIMS.US,D,20251118,000000,35.71,36.735,34.13,36.26,26537262,0
+HIMS.US,D,20251119,000000,36.5,36.6,34.43,35.83,20963511,0
+HIMS.US,D,20251120,000000,36.85,37.22,33.47,33.62,28325530,0
+HIMS.US,D,20251121,000000,33.56,34.99,32.88,34.71,18775371,0
+HIMS.US,D,20251124,000000,35.11,38.14,35.01,37.78,20835759,0
+HIMS.US,D,20251125,000000,38,38.36,36.9,37.09,14394289,0
+HIMS.US,D,20251126,000000,37.735,38.79,37.36,38.4,13448348,0
+HIMS.US,D,20251128,000000,38.9,39.8666,38.52,39.76,9363563,0
+HIMS.US,D,20251201,000000,38.87,39.2499,37.475,37.51,13564081,0
+HIMS.US,D,20251202,000000,37.51,38.2798,36.215,36.31,12076047,0
+HIMS.US,D,20251203,000000,36.35,37.125,35.7801,37.07,10875235,0
+HIMS.US,D,20251204,000000,38.27,40.46,37.7235,40.02,24755224,0
+HIMS.US,D,20251205,000000,40,40.99,39.1701,39.2,22174082,0
+HIMS.US,D,20251208,000000,39.34,39.6,38.2365,39.12,9713062,0
+HIMS.US,D,20251209,000000,39.04,40.74,38.93,39.82,12617579,0
+HIMS.US,D,20251210,000000,39.66,39.785,37.61,37.88,16426404,0
+HIMS.US,D,20251211,000000,37.205,37.86,36.6501,37.77,10260257,0
+HIMS.US,D,20251212,000000,37.495,38.8799,36.85,37.21,10345162,0
+HIMS.US,D,20251215,000000,37.8,38.0299,35.68,36.25,11294475,0
+HIMS.US,D,20251216,000000,36,36.9,35.41,36.86,10359953,0
+HIMS.US,D,20251217,000000,36.86,37.61,34.895,34.97,11451544,0
+HIMS.US,D,20251218,000000,35.6,36.03,34.31,34.77,11728335,0
+HIMS.US,D,20251219,000000,34.95,35.86,34.6,35.56,13764630,0
+HIMS.US,D,20251222,000000,35.93,36.27,34.785,35.05,12908208,0
+HIMS.US,D,20251223,000000,34.75,35.14,34.1,34.8,9523667,0
+HIMS.US,D,20251224,000000,34.59,35.04,34.1301,34.67,4922658,0
+HIMS.US,D,20251226,000000,34.57,34.62,33.5,34.31,9909753,0
+HIMS.US,D,20251229,000000,33.97,34.7499,33.8,34.1,9225237,0
+HIMS.US,D,20251230,000000,34.2,34.415,33.04,33.04,11262600,0
+HIMS.US,D,20251231,000000,32.9,32.95,32.065,32.47,14117900,0
+HIMS.US,D,20260102,000000,33,33.73,32.05,33.41,13320894,0
+HIMS.US,D,20260105,000000,33.96,35.83,33.19,34.71,17344416,0
+HIMS.US,D,20260106,000000,35.425,35.95,34.32,35.46,11836299,0
+HIMS.US,D,20260107,000000,35.54,36.45,34.94,35.46,10986356,0
+HIMS.US,D,20260108,000000,35.16,35.16,33.51,33.87,15611065,0
+HIMS.US,D,20260109,000000,34.3,34.35,31.66,31.69,25399622,0
+HIMS.US,D,20260112,000000,31.075,32.7551,29.92,32.34,25633790,0
+HIMS.US,D,20260113,000000,33.2,33.27,31.71,32.2,15262322,0
+HIMS.US,D,20260114,000000,32.04,32.04,30.75,31.32,15132450,0
+HIMS.US,D,20260115,000000,31.6,31.66,30.73,31.23,13666261,0
+HIMS.US,D,20260116,000000,31.25,31.8193,30.64,31.38,14591241,0
+HIMS.US,D,20260120,000000,30.15,31.3,30.0233,30.47,16471846,0
+HIMS.US,D,20260121,000000,30.5,30.64,27.96,28.89,27909630,0
+HIMS.US,D,20260122,000000,29.45,30.77,29,30.52,14169196,0
+HIMS.US,D,20260123,000000,30.14,30.99,29.4,29.62,14237395,0
+HIMS.US,D,20260126,000000,29.65,30.95,29.42,30.28,12684523,0
+HIMS.US,D,20260127,000000,30.14,30.17,28.93,29.68,16634009,0
+HIMS.US,D,20260128,000000,29.83,29.98,28.325,28.67,15053601,0
+HIMS.US,D,20260129,000000,28.93,30.7,28.465,29.87,22116259,0
+HIMS.US,D,20260130,000000,29.42,30.27,26.87,27.09,21908270,0
+HIMS.US,D,20260202,000000,27.11,27.4,26.42,26.44,13612548,0
+HIMS.US,D,20260203,000000,26.55,26.82,24.64,25.54,21365580,0
+HIMS.US,D,20260204,000000,27.2,27.2,23.99,24.4,31675951,0
+HIMS.US,D,20260205,000000,26.8,27.77,22.95,23.48,71253475,0
+HIMS.US,D,20260206,000000,22.3,23.618,21.12,23.02,46351714,0
+HIMS.US,D,20260209,000000,17.83,19.52,16.35,19.33,144202365,0
+HIMS.US,D,20260210,000000,18.7,19.38,17.2,17.24,51693906,0
+HIMS.US,D,20260211,000000,17.52,17.6299,16.6,16.69,33587627,0
+HIMS.US,D,20260212,000000,16.52,16.96,15.63,15.8,31825620,0
+HIMS.US,D,20260213,000000,16.11,16.87,16.08,16.3,26248441,0
+HIMS.US,D,20260217,000000,16.3,16.92,15.79,16.27,22435145,0
+HIMS.US,D,20260218,000000,16.11,16.4,15.6,15.84,17207319,0
diff --git a/daily/us/nyse stocks/1/hlly-ws.us.txt b/daily/us/nyse stocks/1/hlly-ws.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b4e211c0fe1397509c0e0961b454954695eb34ae
--- /dev/null
+++ b/daily/us/nyse stocks/1/hlly-ws.us.txt	
@@ -0,0 +1,768 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HLLY-WS.US,D,20210720,000000,1.75,1.94,1.56,1.74,32778,0
+HLLY-WS.US,D,20210721,000000,1.85,1.9,1.735,1.8,256341,0
+HLLY-WS.US,D,20210722,000000,1.75,2.49,1.75,2.395,619798,0
+HLLY-WS.US,D,20210723,000000,2.12,3.1,2.12,3,283132,0
+HLLY-WS.US,D,20210726,000000,3.2,3.29,2.95,3.04,150740,0
+HLLY-WS.US,D,20210727,000000,2.92,2.92,2.49,2.52,172219,0
+HLLY-WS.US,D,20210728,000000,2.55,2.77,2.48,2.64,187725,0
+HLLY-WS.US,D,20210729,000000,2.6,2.6,2.42,2.53,45458,0
+HLLY-WS.US,D,20210730,000000,2.8,2.91,2.51,2.89,101677,0
+HLLY-WS.US,D,20210802,000000,3.15,3.15,2.65,2.72,252620,0
+HLLY-WS.US,D,20210803,000000,2.7,2.84,2.7,2.7,166884,0
+HLLY-WS.US,D,20210804,000000,2.69,2.72,2.6,2.61,62472,0
+HLLY-WS.US,D,20210805,000000,2.75,2.87,2.69,2.7053,156410,0
+HLLY-WS.US,D,20210806,000000,2.7962,2.7962,2.65,2.7,35674,0
+HLLY-WS.US,D,20210809,000000,2.65,2.79,2.65,2.7,205707,0
+HLLY-WS.US,D,20210810,000000,2.66,2.7,2.56,2.56,16901,0
+HLLY-WS.US,D,20210811,000000,2.84,2.86,2.57,2.71,127543,0
+HLLY-WS.US,D,20210812,000000,2.71,2.75,2.48,2.5669,47316,0
+HLLY-WS.US,D,20210813,000000,2.51,2.52,2.45,2.5111,11037,0
+HLLY-WS.US,D,20210816,000000,2.52,2.52,2.26,2.41,70766,0
+HLLY-WS.US,D,20210817,000000,2.4,2.4,2.26,2.32,39712,0
+HLLY-WS.US,D,20210818,000000,2.35,2.46,2.26,2.31,29220,0
+HLLY-WS.US,D,20210819,000000,2.39,2.5,2.27,2.41,40885,0
+HLLY-WS.US,D,20210820,000000,2.47,2.75,2.47,2.6,138182,0
+HLLY-WS.US,D,20210823,000000,2.53,2.88,2.53,2.72,137575,0
+HLLY-WS.US,D,20210824,000000,2.72,3.04,2.72,2.87,183788,0
+HLLY-WS.US,D,20210825,000000,2.82,3.09,2.82,2.99,137141,0
+HLLY-WS.US,D,20210826,000000,2.91,3.23,2.91,3.06,84420,0
+HLLY-WS.US,D,20210827,000000,2.97,3.135,2.87,2.96,128170,0
+HLLY-WS.US,D,20210830,000000,2.88,3,2.7,2.85,19994,0
+HLLY-WS.US,D,20210831,000000,2.79,2.9299,2.72,2.79,37401,0
+HLLY-WS.US,D,20210901,000000,2.75,2.78,2.52,2.55,303696,0
+HLLY-WS.US,D,20210902,000000,2.7,2.735,2.49,2.65,95416,0
+HLLY-WS.US,D,20210903,000000,2.65,2.7,2.58,2.65,83647,0
+HLLY-WS.US,D,20210907,000000,2.69,2.99,2.55,2.55,90074,0
+HLLY-WS.US,D,20210908,000000,2.6,2.7246,2.58,2.67,6723,0
+HLLY-WS.US,D,20210909,000000,2.76,2.76,2.67,2.76,20113,0
+HLLY-WS.US,D,20210910,000000,2.82,2.82,2.79,2.79,225,0
+HLLY-WS.US,D,20210913,000000,2.92,2.93,2.78,2.83,12244,0
+HLLY-WS.US,D,20210914,000000,2.75,2.76,2.62,2.66,1003,0
+HLLY-WS.US,D,20210915,000000,2.76,2.92,2.76,2.86,11934,0
+HLLY-WS.US,D,20210916,000000,2.8,2.8,2.65,2.76,5144,0
+HLLY-WS.US,D,20210917,000000,2.71,2.71,2.61,2.61,5157,0
+HLLY-WS.US,D,20210920,000000,2.55,2.79,2.47,2.72,29270,0
+HLLY-WS.US,D,20210921,000000,2.62,2.76,2.62,2.7,3158,0
+HLLY-WS.US,D,20210922,000000,2.75,2.99,2.75,2.92,58505,0
+HLLY-WS.US,D,20210923,000000,2.99,3.09,2.93,3,36905,0
+HLLY-WS.US,D,20210924,000000,3.15,3.37,3.04,3.04,44146,0
+HLLY-WS.US,D,20210927,000000,3.33,3.33,3.035,3.04,30828,0
+HLLY-WS.US,D,20210928,000000,3.32,3.32,2.9,2.92,4358,0
+HLLY-WS.US,D,20210929,000000,3.2,3.2,2.83,2.83,7518,0
+HLLY-WS.US,D,20210930,000000,3.1,3.1,2.9,2.9,1724,0
+HLLY-WS.US,D,20211001,000000,2.88,2.88,2.7275,2.84,6090,0
+HLLY-WS.US,D,20211004,000000,3.05,3.05,2.85,2.85,4649,0
+HLLY-WS.US,D,20211005,000000,3.05,3.05,2.8,2.8,1578,0
+HLLY-WS.US,D,20211006,000000,3.08,3.08,2.75,2.8,4073,0
+HLLY-WS.US,D,20211007,000000,3.08,3.08,2.86,2.86,3900,0
+HLLY-WS.US,D,20211008,000000,3,3,2.8,2.8,2123,0
+HLLY-WS.US,D,20211011,000000,3,3,2.765,2.85,11513,0
+HLLY-WS.US,D,20211012,000000,2.87,2.87,2.59,2.76,7299,0
+HLLY-WS.US,D,20211013,000000,2.84,2.84,2.7,2.75,1400,0
+HLLY-WS.US,D,20211014,000000,2.84,2.87,2.75,2.8,8765,0
+HLLY-WS.US,D,20211015,000000,2.94,2.94,2.805,2.805,7033,0
+HLLY-WS.US,D,20211018,000000,2.9,2.9,2.61,2.61,2600,0
+HLLY-WS.US,D,20211019,000000,2.81,2.81,2.49,2.55,30773,0
+HLLY-WS.US,D,20211020,000000,2.6,2.825,2.6,2.76,42873,0
+HLLY-WS.US,D,20211021,000000,2.8,2.8,2.7,2.7,200,0
+HLLY-WS.US,D,20211022,000000,2.8,2.8,2.66,2.66,301,0
+HLLY-WS.US,D,20211025,000000,2.67,2.67,2.67,2.67,280,0
+HLLY-WS.US,D,20211026,000000,2.64,2.64,2.48,2.55,8879,0
+HLLY-WS.US,D,20211027,000000,2.44,2.441,2.4399,2.44,5820,0
+HLLY-WS.US,D,20211028,000000,2.49,2.535,2.45,2.5,11033,0
+HLLY-WS.US,D,20211029,000000,2.4484,2.51,2.4484,2.51,5632,0
+HLLY-WS.US,D,20211101,000000,2.61,2.865,2.58,2.85,34088,0
+HLLY-WS.US,D,20211102,000000,2.85,3.05,2.85,3.04,16353,0
+HLLY-WS.US,D,20211103,000000,3,3.23,3,3.17,19367,0
+HLLY-WS.US,D,20211104,000000,3.08,3.11,3.08,3.11,4225,0
+HLLY-WS.US,D,20211105,000000,3.14,3.1501,3.09,3.1,9563,0
+HLLY-WS.US,D,20211108,000000,3.2,3.2,3.13,3.14,6095,0
+HLLY-WS.US,D,20211109,000000,3.05,3.21,3.05,3.19,2110,0
+HLLY-WS.US,D,20211110,000000,3.3,3.51,3.3,3.48,33018,0
+HLLY-WS.US,D,20211111,000000,3.45,3.66,3.39,3.61,66011,0
+HLLY-WS.US,D,20211112,000000,3.57,3.95,3.43,3.85,97916,0
+HLLY-WS.US,D,20211115,000000,3.9,3.995,3.78,3.96,68917,0
+HLLY-WS.US,D,20211116,000000,3.93,3.95,3.83,3.83,10528,0
+HLLY-WS.US,D,20211117,000000,3.94,4,3.9201,4,21807,0
+HLLY-WS.US,D,20211118,000000,3.94,3.95,3.85,3.85,7971,0
+HLLY-WS.US,D,20211119,000000,4,4,3.83,3.83,9386,0
+HLLY-WS.US,D,20211122,000000,3.8,4,3.44,3.7,13799,0
+HLLY-WS.US,D,20211123,000000,3.7,3.72,3.28,3.58,4573,0
+HLLY-WS.US,D,20211124,000000,3.63,3.64,3.59,3.6,10409,0
+HLLY-WS.US,D,20211130,000000,3.23,3.69,3.18,3.6,42011,0
+HLLY-WS.US,D,20211201,000000,3.65,3.75,3.41,3.665,28741,0
+HLLY-WS.US,D,20211202,000000,3.6,3.6,3.585,3.6,3360,0
+HLLY-WS.US,D,20211203,000000,3.635,3.635,3.49,3.49,7076,0
+HLLY-WS.US,D,20211206,000000,3.25,3.43,3.105,3.28,18277,0
+HLLY-WS.US,D,20211207,000000,3.56,3.76,3.37,3.37,22837,0
+HLLY-WS.US,D,20211208,000000,3.63,3.74,3.6,3.62,39478,0
+HLLY-WS.US,D,20211209,000000,3.685,3.685,3.67,3.67,3171,0
+HLLY-WS.US,D,20211210,000000,3.6,3.605,3.6,3.605,200,0
+HLLY-WS.US,D,20211213,000000,3.52,3.55,3.24,3.27,38846,0
+HLLY-WS.US,D,20211214,000000,3.22,3.22,3.22,3.22,218,0
+HLLY-WS.US,D,20211216,000000,3.22,3.26,3.085,3.22,18266,0
+HLLY-WS.US,D,20211217,000000,3.14,3.24,3.14,3.24,2400,0
+HLLY-WS.US,D,20211220,000000,3.085,3.22,3.06,3.08,22910,0
+HLLY-WS.US,D,20211221,000000,3.42,3.42,3.13,3.13,8710,0
+HLLY-WS.US,D,20211222,000000,3.37,3.48,3.35,3.38,2700,0
+HLLY-WS.US,D,20211223,000000,3.49,3.77,3.49,3.54,3703,0
+HLLY-WS.US,D,20211227,000000,3.7,3.72,3.7,3.72,1110,0
+HLLY-WS.US,D,20211228,000000,3.9,3.9,3.76,3.83,2549,0
+HLLY-WS.US,D,20211229,000000,3.9,3.9,3.77,3.8,22700,0
+HLLY-WS.US,D,20211230,000000,3.9,4.01,3.835,3.95,21772,0
+HLLY-WS.US,D,20220103,000000,3.98,4.06,3.98,4.05,56334,0
+HLLY-WS.US,D,20220104,000000,3.95,3.9809,3.9,3.9182,7940,0
+HLLY-WS.US,D,20220105,000000,4,4,3.59,3.6004,45484,0
+HLLY-WS.US,D,20220106,000000,3.43,3.55,3.43,3.505,16646,0
+HLLY-WS.US,D,20220107,000000,3.4,3.41,3.37,3.399,1716,0
+HLLY-WS.US,D,20220110,000000,3.2,3.35,3.18,3.35,2302,0
+HLLY-WS.US,D,20220111,000000,3.37,3.57,3.37,3.46,2300,0
+HLLY-WS.US,D,20220112,000000,3.35,3.55,3.35,3.49,7216,0
+HLLY-WS.US,D,20220113,000000,3.59,3.76,3.58,3.7,27248,0
+HLLY-WS.US,D,20220114,000000,3.65,3.765,3.46,3.585,216250,0
+HLLY-WS.US,D,20220118,000000,3.65,3.75,3.52,3.62,47460,0
+HLLY-WS.US,D,20220119,000000,3.745,3.745,3.605,3.63,90328,0
+HLLY-WS.US,D,20220120,000000,3.61,3.69,3.535,3.54,72855,0
+HLLY-WS.US,D,20220121,000000,3.48,3.59,3.22,3.22,73843,0
+HLLY-WS.US,D,20220124,000000,3.3,3.34,3.16,3.2,32902,0
+HLLY-WS.US,D,20220126,000000,3.04,3.19,3.02,3.075,10150,0
+HLLY-WS.US,D,20220127,000000,2.8325,3,2.61,2.84,7644,0
+HLLY-WS.US,D,20220128,000000,2.82,3.01,2.82,3.01,9944,0
+HLLY-WS.US,D,20220131,000000,3.17,3.2,3.03,3.2,10650,0
+HLLY-WS.US,D,20220201,000000,3.2,3.25,3.17,3.24,21427,0
+HLLY-WS.US,D,20220202,000000,3.19,3.25,3.06,3.06,15140,0
+HLLY-WS.US,D,20220203,000000,2.85,3.01,2.8,2.8,9400,0
+HLLY-WS.US,D,20220204,000000,2.83,2.86,2.765,2.83,8517,0
+HLLY-WS.US,D,20220207,000000,2.92,2.92,2.91,2.91,250,0
+HLLY-WS.US,D,20220208,000000,2.95,3,2.91,2.98,32590,0
+HLLY-WS.US,D,20220209,000000,3.04,3.06,2.985,3,57140,0
+HLLY-WS.US,D,20220210,000000,3,3,2.97,3,26400,0
+HLLY-WS.US,D,20220211,000000,2.98,3.1,2.91,3.025,8321,0
+HLLY-WS.US,D,20220215,000000,3.17,3.2,3.12,3.2,15398,0
+HLLY-WS.US,D,20220216,000000,3.19,3.28,3.19,3.28,1955,0
+HLLY-WS.US,D,20220217,000000,3.22,3.27,3.22,3.26,24421,0
+HLLY-WS.US,D,20220218,000000,3.2701,3.32,3.22,3.26,248272,0
+HLLY-WS.US,D,20220222,000000,3.39,3.44,3.22,3.22,91859,0
+HLLY-WS.US,D,20220223,000000,3.2,3.32,3.19,3.2,72356,0
+HLLY-WS.US,D,20220224,000000,3.17,3.26,3.13,3.2,34004,0
+HLLY-WS.US,D,20220225,000000,3.49,3.55,3.39,3.46,93602,0
+HLLY-WS.US,D,20220228,000000,3.35,3.69,3.35,3.45,126460,0
+HLLY-WS.US,D,20220301,000000,3.45,3.57,3.42,3.57,14159,0
+HLLY-WS.US,D,20220302,000000,3.56,3.73,3.56,3.67,55463,0
+HLLY-WS.US,D,20220303,000000,3.665,3.9,3.65,3.8,145781,0
+HLLY-WS.US,D,20220304,000000,3.85,4,3.78,3.99,95524,0
+HLLY-WS.US,D,20220307,000000,4,4,3.8,3.81,65928,0
+HLLY-WS.US,D,20220308,000000,3.85,3.93,3.83,3.87,4470,0
+HLLY-WS.US,D,20220309,000000,3.815,3.94,3.8101,3.925,3938,0
+HLLY-WS.US,D,20220310,000000,3.91,4.03,3.9,4.02,14338,0
+HLLY-WS.US,D,20220311,000000,4.14,4.25,4.03,4.16,86602,0
+HLLY-WS.US,D,20220314,000000,4.05,4.11,3.62,3.68,10387,0
+HLLY-WS.US,D,20220315,000000,4.03,4.2,4.03,4.16,67910,0
+HLLY-WS.US,D,20220316,000000,4.19,4.35,4.03,4.335,54175,0
+HLLY-WS.US,D,20220317,000000,4.46,4.46,4.28,4.3,1116,0
+HLLY-WS.US,D,20220318,000000,4.3,4.3,4.3,4.3,46150,0
+HLLY-WS.US,D,20220321,000000,4.22,4.5,4.2,4.3,40960,0
+HLLY-WS.US,D,20220322,000000,4.3,4.3,4.275,4.275,53517,0
+HLLY-WS.US,D,20220323,000000,4.23,4.39,4.21,4.24,30631,0
+HLLY-WS.US,D,20220324,000000,4.08,4.08,3.91,3.99,6329,0
+HLLY-WS.US,D,20220325,000000,3.97,4,3.94,3.95,1519,0
+HLLY-WS.US,D,20220329,000000,4.18,4.32,4.14,4.16,46938,0
+HLLY-WS.US,D,20220331,000000,4.06,4.24,4.06,4.16,24242,0
+HLLY-WS.US,D,20220401,000000,4.19,4.23,4.11,4.14,15193,0
+HLLY-WS.US,D,20220404,000000,4.15,4.25,4.02,4.05,22952,0
+HLLY-WS.US,D,20220405,000000,4.08,4.08,4,4,4201,0
+HLLY-WS.US,D,20220406,000000,3.86,3.95,3.78,3.78,11203,0
+HLLY-WS.US,D,20220407,000000,3.61,3.61,3.48,3.54,8186,0
+HLLY-WS.US,D,20220408,000000,3.42,3.62,3.33,3.62,10519,0
+HLLY-WS.US,D,20220411,000000,3.55,3.67,3.55,3.58,52563,0
+HLLY-WS.US,D,20220412,000000,3.69,3.7,3.56,3.58,2582,0
+HLLY-WS.US,D,20220413,000000,3.6435,3.81,3.45,3.71,54940,0
+HLLY-WS.US,D,20220414,000000,3.79,3.94,3.77,3.9,7549,0
+HLLY-WS.US,D,20220418,000000,3.71,4.11,3.3275,4.06,31501,0
+HLLY-WS.US,D,20220419,000000,4.18,4.19,4.03,4.1,49416,0
+HLLY-WS.US,D,20220420,000000,4.04,4.04,3.18,3.3,84712,0
+HLLY-WS.US,D,20220421,000000,3.33,3.34,2.97,3.12,66200,0
+HLLY-WS.US,D,20220422,000000,2.93,3.08,2.93,3,28533,0
+HLLY-WS.US,D,20220425,000000,2.96,3.1,2.9,3.04,167675,0
+HLLY-WS.US,D,20220426,000000,2.8,2.8699,2.54,2.63,326665,0
+HLLY-WS.US,D,20220427,000000,2.57,2.66,2.54,2.56,92869,0
+HLLY-WS.US,D,20220428,000000,2.5,2.76,2.47,2.74,28939,0
+HLLY-WS.US,D,20220429,000000,2.73,2.73,2.5,2.64,7915,0
+HLLY-WS.US,D,20220502,000000,2.62,2.68,2.62,2.68,2385,0
+HLLY-WS.US,D,20220503,000000,2.64,2.69,2.6,2.69,1050,0
+HLLY-WS.US,D,20220504,000000,2.69,2.74,2.46,2.67,11769,0
+HLLY-WS.US,D,20220505,000000,2.62,2.62,2.4,2.4,18622,0
+HLLY-WS.US,D,20220506,000000,2.3,2.4,2.3,2.335,9835,0
+HLLY-WS.US,D,20220509,000000,2.17,2.23,1.98,1.99,56712,0
+HLLY-WS.US,D,20220510,000000,2.13,2.17,1.75,1.94,61248,0
+HLLY-WS.US,D,20220511,000000,1.96,2.01,1.88,1.88,62641,0
+HLLY-WS.US,D,20220512,000000,2.07,2.1,2.07,2.1,2300,0
+HLLY-WS.US,D,20220513,000000,2.3,2.41,2.25,2.41,4065,0
+HLLY-WS.US,D,20220516,000000,2.3,2.46,2.3,2.38,5422,0
+HLLY-WS.US,D,20220517,000000,2.49,2.49,2.45,2.45,3554,0
+HLLY-WS.US,D,20220518,000000,2.35,2.35,2.21,2.21,3356,0
+HLLY-WS.US,D,20220519,000000,2.22,2.27,2.15,2.27,4140,0
+HLLY-WS.US,D,20220523,000000,2.31,2.32,2.31,2.32,1200,0
+HLLY-WS.US,D,20220525,000000,2.3,2.3,2.3,2.3,2006,0
+HLLY-WS.US,D,20220526,000000,2.3,2.35,2.3,2.3,3001,0
+HLLY-WS.US,D,20220527,000000,2.3,2.4,2.3,2.38,24294,0
+HLLY-WS.US,D,20220531,000000,2.4,2.47,2.39,2.46,54834,0
+HLLY-WS.US,D,20220601,000000,2.43,2.46,2.43,2.45,1710,0
+HLLY-WS.US,D,20220602,000000,2.54,2.65,2.53,2.65,52768,0
+HLLY-WS.US,D,20220603,000000,2.66,2.66,2.44,2.53,30100,0
+HLLY-WS.US,D,20220606,000000,2.64,2.68,2.51,2.67,29052,0
+HLLY-WS.US,D,20220607,000000,2.51,2.51,2.33,2.42,71308,0
+HLLY-WS.US,D,20220608,000000,2.45,2.55,2.4,2.44,28458,0
+HLLY-WS.US,D,20220609,000000,2.39,2.4,2.3,2.37,3777,0
+HLLY-WS.US,D,20220610,000000,2.31,2.31,2.31,2.31,132,0
+HLLY-WS.US,D,20220613,000000,2,2.01,1.9,1.96,35042,0
+HLLY-WS.US,D,20220614,000000,1.99,2.01,1.91,1.98,17188,0
+HLLY-WS.US,D,20220615,000000,2.04,2.14,1.96,2.14,22706,0
+HLLY-WS.US,D,20220616,000000,2.07,2.09,2.03,2.03,109727,0
+HLLY-WS.US,D,20220621,000000,2.19,2.19,2.19,2.19,2912,0
+HLLY-WS.US,D,20220622,000000,2.18,2.24,2.17,2.19,15139,0
+HLLY-WS.US,D,20220623,000000,2.27,2.27,2.17,2.17,16153,0
+HLLY-WS.US,D,20220624,000000,2.24,2.37,2.22,2.28,28448,0
+HLLY-WS.US,D,20220627,000000,2.35,2.4,2.35,2.4,400,0
+HLLY-WS.US,D,20220628,000000,2.48,2.48,2.46,2.46,835,0
+HLLY-WS.US,D,20220629,000000,2.37,2.37,2.37,2.37,433,0
+HLLY-WS.US,D,20220630,000000,2.44,2.49,2.44,2.49,3024,0
+HLLY-WS.US,D,20220701,000000,2.55,2.63,2.52,2.63,54826,0
+HLLY-WS.US,D,20220705,000000,2.4701,2.55,2.47,2.55,21544,0
+HLLY-WS.US,D,20220707,000000,2.55,2.75,2.535,2.73,117878,0
+HLLY-WS.US,D,20220713,000000,2.47,2.6,2.47,2.6,2190,0
+HLLY-WS.US,D,20220714,000000,2.62,2.66,2.62,2.66,400,0
+HLLY-WS.US,D,20220715,000000,2.73,2.74,2.68,2.72,18000,0
+HLLY-WS.US,D,20220718,000000,2.87,2.89,2.85,2.88,3790,0
+HLLY-WS.US,D,20220719,000000,2.9,2.94,2.9,2.91,18721,0
+HLLY-WS.US,D,20220720,000000,2.99,3.08,2.99,3.07,27510,0
+HLLY-WS.US,D,20220721,000000,3.15,3.35,3.15,3.35,1580,0
+HLLY-WS.US,D,20220722,000000,3.33,3.33,3.33,3.33,115,0
+HLLY-WS.US,D,20220726,000000,3.21,3.23,3.21,3.23,2552,0
+HLLY-WS.US,D,20220727,000000,3.18,3.25,3.15,3.23,24442,0
+HLLY-WS.US,D,20220728,000000,3.25,3.54,3.25,3.54,22212,0
+HLLY-WS.US,D,20220729,000000,1.8,1.8,1.44,1.55,202547,0
+HLLY-WS.US,D,20220801,000000,1.34,1.34,0.9559,1.12,48478,0
+HLLY-WS.US,D,20220802,000000,1.14,1.14,1.07,1.08,6710,0
+HLLY-WS.US,D,20220803,000000,0.9871,1.03,0.95,0.98,960199,0
+HLLY-WS.US,D,20220804,000000,1.09,1.19,1.03,1.13,68740,0
+HLLY-WS.US,D,20220805,000000,1.06,1.07,1.01,1.05,251905,0
+HLLY-WS.US,D,20220808,000000,1.12,1.24,1.12,1.17,57554,0
+HLLY-WS.US,D,20220809,000000,1.25,1.29,1.13,1.13,36978,0
+HLLY-WS.US,D,20220810,000000,1.21,1.27,1.21,1.27,1096,0
+HLLY-WS.US,D,20220811,000000,1.33,1.33,1.27,1.27,532,0
+HLLY-WS.US,D,20220812,000000,1.4,1.4,1.25,1.31,939,0
+HLLY-WS.US,D,20220817,000000,1.31,1.31,1.22,1.22,511,0
+HLLY-WS.US,D,20220818,000000,1.25,1.26,1.165,1.25,6010,0
+HLLY-WS.US,D,20220819,000000,1.1001,1.31,1.1001,1.31,717,0
+HLLY-WS.US,D,20220822,000000,1.15,1.15,1.15,1.15,211,0
+HLLY-WS.US,D,20220823,000000,1.19,1.1995,1.14,1.14,1402,0
+HLLY-WS.US,D,20220824,000000,1.19,1.22,1.19,1.22,2002,0
+HLLY-WS.US,D,20220826,000000,1.3,1.3,1.29,1.29,1200,0
+HLLY-WS.US,D,20220829,000000,1.14,1.24,1.13,1.13,3116,0
+HLLY-WS.US,D,20220901,000000,0.9945,1.09,0.99,1.02,22454,0
+HLLY-WS.US,D,20220902,000000,1.05,1.12,0.99,1,193971,0
+HLLY-WS.US,D,20220906,000000,0.9901,1.04,0.9801,1.0117,1003,0
+HLLY-WS.US,D,20220909,000000,1.1,1.16,1.1,1.16,437,0
+HLLY-WS.US,D,20220912,000000,1.18,1.19,1.13,1.15,45863,0
+HLLY-WS.US,D,20220913,000000,1.18,1.18,1.025,1.04,138923,0
+HLLY-WS.US,D,20220914,000000,1.05,1.05,1.01,1.04,212742,0
+HLLY-WS.US,D,20220916,000000,1.01,1.01,0.97,0.97,15100,0
+HLLY-WS.US,D,20220919,000000,0.93,0.93,0.93,0.93,15135,0
+HLLY-WS.US,D,20220920,000000,0.92,0.92,0.92,0.92,1929,0
+HLLY-WS.US,D,20220921,000000,0.92,0.92,0.87,0.87,33800,0
+HLLY-WS.US,D,20220922,000000,0.9,0.91,0.86,0.86,16944,0
+HLLY-WS.US,D,20220923,000000,0.82,0.82,0.72,0.77,39364,0
+HLLY-WS.US,D,20220926,000000,0.75,0.7501,0.69,0.6992,101000,0
+HLLY-WS.US,D,20220927,000000,0.6992,0.7127,0.68,0.71,138851,0
+HLLY-WS.US,D,20220928,000000,0.73,0.74,0.73,0.74,51000,0
+HLLY-WS.US,D,20220929,000000,0.68,0.6899,0.635,0.6899,127816,0
+HLLY-WS.US,D,20220930,000000,0.6813,0.696,0.62,0.645,271801,0
+HLLY-WS.US,D,20221003,000000,0.68,0.68,0.64,0.64,17246,0
+HLLY-WS.US,D,20221004,000000,0.6699,0.67,0.655,0.66,15544,0
+HLLY-WS.US,D,20221005,000000,0.64,0.64,0.59,0.64,31784,0
+HLLY-WS.US,D,20221006,000000,0.6375,0.640001,0.6375,0.6375,18954,0
+HLLY-WS.US,D,20221007,000000,0.62,0.62,0.55,0.55,44077,0
+HLLY-WS.US,D,20221010,000000,0.616,0.616,0.616,0.616,300,0
+HLLY-WS.US,D,20221011,000000,0.620101,0.620101,0.62,0.62,5383,0
+HLLY-WS.US,D,20221012,000000,0.6548,0.6548,0.6548,0.6548,300,0
+HLLY-WS.US,D,20221013,000000,0.7048,0.7048,0.7048,0.7048,100,0
+HLLY-WS.US,D,20221018,000000,0.65,0.7288,0.65,0.7288,4300,0
+HLLY-WS.US,D,20221020,000000,0.66,0.66,0.66,0.66,221,0
+HLLY-WS.US,D,20221021,000000,0.7143,0.7143,0.6343,0.6343,364,0
+HLLY-WS.US,D,20221024,000000,0.63,0.66,0.63,0.66,2414,0
+HLLY-WS.US,D,20221031,000000,0.6183,0.6183,0.6183,0.6183,218,0
+HLLY-WS.US,D,20221104,000000,0.5583,0.5583,0.5583,0.5583,135,0
+HLLY-WS.US,D,20221107,000000,0.52,0.54,0.4913,0.51,21053,0
+HLLY-WS.US,D,20221108,000000,0.55,0.59,0.52,0.59,12357,0
+HLLY-WS.US,D,20221109,000000,0.5292,0.5292,0.38,0.439,267827,0
+HLLY-WS.US,D,20221110,000000,0.4515,0.55,0.39658,0.4724,12902,0
+HLLY-WS.US,D,20221114,000000,0.42,0.42,0.345,0.3842,229685,0
+HLLY-WS.US,D,20221115,000000,0.349,0.3598,0.32,0.33,25507,0
+HLLY-WS.US,D,20221116,000000,0.3,0.3299,0.2304,0.290399,49034,0
+HLLY-WS.US,D,20221117,000000,0.2556,0.3852,0.25,0.38,21990,0
+HLLY-WS.US,D,20221118,000000,0.3444,0.45,0.3444,0.3764,16692,0
+HLLY-WS.US,D,20221121,000000,0.39,0.42,0.300101,0.3489,28993,0
+HLLY-WS.US,D,20221122,000000,0.348501,0.3891,0.28,0.3891,48694,0
+HLLY-WS.US,D,20221123,000000,0.3524,0.3524,0.3424,0.3424,360,0
+HLLY-WS.US,D,20221130,000000,0.52,0.52,0.52,0.52,225,0
+HLLY-WS.US,D,20221202,000000,0.4576,0.4576,0.2555,0.2555,1601,0
+HLLY-WS.US,D,20221205,000000,0.2862,0.3762,0.2862,0.3462,1220,0
+HLLY-WS.US,D,20221207,000000,0.3462,0.3462,0.3162,0.3162,477,0
+HLLY-WS.US,D,20221213,000000,0.3,0.3,0.2783,0.2783,10683,0
+HLLY-WS.US,D,20221214,000000,0.28,0.2887,0.28,0.2887,2863,0
+HLLY-WS.US,D,20221215,000000,0.2601,0.3175,0.25,0.3,177897,0
+HLLY-WS.US,D,20221216,000000,0.264,0.29,0.24,0.2717,12931,0
+HLLY-WS.US,D,20221219,000000,0.24,0.27,0.24,0.2401,5069,0
+HLLY-WS.US,D,20221220,000000,0.2689,0.285,0.25,0.285,5746,0
+HLLY-WS.US,D,20221222,000000,0.2508,0.2508,0.2508,0.2508,763,0
+HLLY-WS.US,D,20221227,000000,0.260001,0.268,0.192,0.25,7776,0
+HLLY-WS.US,D,20221229,000000,0.257899,0.257899,0.257899,0.257899,2000,0
+HLLY-WS.US,D,20221230,000000,0.26,0.29,0.258,0.27,85272,0
+HLLY-WS.US,D,20230103,000000,0.3024,0.3125,0.2782,0.3125,295755,0
+HLLY-WS.US,D,20230104,000000,0.32,0.33,0.3,0.3,1170,0
+HLLY-WS.US,D,20230105,000000,0.274,0.3,0.26,0.3,20659,0
+HLLY-WS.US,D,20230109,000000,0.32,0.32,0.3199,0.32,1372,0
+HLLY-WS.US,D,20230110,000000,0.2904,0.3,0.28,0.29,5291,0
+HLLY-WS.US,D,20230112,000000,0.31,0.31,0.31,0.31,114,0
+HLLY-WS.US,D,20230113,000000,0.32,0.3749,0.32,0.3749,22448,0
+HLLY-WS.US,D,20230117,000000,0.3299,0.35,0.32,0.35,5216,0
+HLLY-WS.US,D,20230118,000000,0.3528,0.38,0.35,0.38,5116,0
+HLLY-WS.US,D,20230120,000000,0.4255,0.5299,0.4254,0.45,4960,0
+HLLY-WS.US,D,20230123,000000,0.4501,0.504,0.45,0.504,4815,0
+HLLY-WS.US,D,20230125,000000,0.805,0.805,0.805,0.805,447,0
+HLLY-WS.US,D,20230126,000000,0.7084,0.7084,0.51,0.5575,27530,0
+HLLY-WS.US,D,20230130,000000,0.6075,0.625,0.5944,0.5944,31988,0
+HLLY-WS.US,D,20230210,000000,0.405,0.405,0.361999,0.405,896,0
+HLLY-WS.US,D,20230213,000000,0.438,0.438,0.438,0.438,120,0
+HLLY-WS.US,D,20230214,000000,0.478,0.568,0.3854,0.3854,3735,0
+HLLY-WS.US,D,20230216,000000,0.43,0.43,0.43,0.43,103,0
+HLLY-WS.US,D,20230217,000000,0.466,0.5215,0.3036,0.324,5447,0
+HLLY-WS.US,D,20230221,000000,0.3913,0.3914,0.3523,0.3707,3206,0
+HLLY-WS.US,D,20230224,000000,0.3262,0.3262,0.3262,0.3262,131,0
+HLLY-WS.US,D,20230227,000000,0.3296,0.3296,0.3296,0.3296,211,0
+HLLY-WS.US,D,20230302,000000,0.2901,0.3149,0.277,0.277,2509,0
+HLLY-WS.US,D,20230303,000000,0.2901,0.3101,0.2901,0.3101,1594,0
+HLLY-WS.US,D,20230306,000000,0.3051,0.3051,0.1393,0.235,11011,0
+HLLY-WS.US,D,20230307,000000,0.25,0.25,0.25,0.25,204,0
+HLLY-WS.US,D,20230308,000000,0.2799,0.2799,0.2798,0.2798,3500,0
+HLLY-WS.US,D,20230309,000000,0.3134,0.4125,0.3134,0.39,166460,0
+HLLY-WS.US,D,20230310,000000,0.4367,0.4367,0.39,0.39,6417,0
+HLLY-WS.US,D,20230314,000000,0.39,0.39,0.39,0.39,4000,0
+HLLY-WS.US,D,20230315,000000,0.3891,0.3891,0.3891,0.3891,100,0
+HLLY-WS.US,D,20230327,000000,0.3424,0.362,0.332,0.362,1250,0
+HLLY-WS.US,D,20230406,000000,0.3186,0.335,0.3,0.335,6153,0
+HLLY-WS.US,D,20230410,000000,0.3608,0.3608,0.3427,0.3536,2401,0
+HLLY-WS.US,D,20230411,000000,0.3243,0.33,0.3243,0.33,400,0
+HLLY-WS.US,D,20230417,000000,0.2904,0.3416,0.2904,0.3416,5533,0
+HLLY-WS.US,D,20230419,000000,0.31,0.3201,0.24,0.2964,26698,0
+HLLY-WS.US,D,20230420,000000,0.3252,0.3252,0.25,0.25,10001,0
+HLLY-WS.US,D,20230421,000000,0.27,0.2799,0.25,0.2708,11205,0
+HLLY-WS.US,D,20230424,000000,0.26,0.274,0.23,0.274,8560,0
+HLLY-WS.US,D,20230425,000000,0.272299,0.272299,0.272299,0.272299,535,0
+HLLY-WS.US,D,20230426,000000,0.2,0.2278,0.2,0.2278,16477,0
+HLLY-WS.US,D,20230427,000000,0.21,0.23,0.2,0.23,22768,0
+HLLY-WS.US,D,20230428,000000,0.2576,0.28,0.25,0.2612,6866,0
+HLLY-WS.US,D,20230501,000000,0.28,0.28,0.28,0.28,899,0
+HLLY-WS.US,D,20230502,000000,0.2892,0.317,0.2892,0.317,1200,0
+HLLY-WS.US,D,20230503,000000,0.2771,0.3075,0.22,0.25,8487,0
+HLLY-WS.US,D,20230504,000000,0.2475,0.2475,0.2475,0.2475,101,0
+HLLY-WS.US,D,20230505,000000,0.2499,0.27,0.2499,0.26,7667,0
+HLLY-WS.US,D,20230508,000000,0.279899,0.322,0.27,0.27,6000,0
+HLLY-WS.US,D,20230509,000000,0.3024,0.3199,0.25,0.25,7426,0
+HLLY-WS.US,D,20230510,000000,0.28,0.3099,0.28,0.29,2903,0
+HLLY-WS.US,D,20230511,000000,0.3248,0.38,0.3248,0.38,1780,0
+HLLY-WS.US,D,20230512,000000,0.38,0.41,0.38,0.38375,86619,0
+HLLY-WS.US,D,20230516,000000,0.3725,0.3725,0.3725,0.3725,5292,0
+HLLY-WS.US,D,20230517,000000,0.39,0.46,0.39,0.43,52042,0
+HLLY-WS.US,D,20230518,000000,0.49,0.49,0.49,0.49,59100,0
+HLLY-WS.US,D,20230522,000000,0.4851,0.52,0.48,0.48,10510,0
+HLLY-WS.US,D,20230523,000000,0.4916,0.5147,0.4916,0.4916,254,0
+HLLY-WS.US,D,20230524,000000,0.5058,0.5375,0.4831,0.4916,13552,0
+HLLY-WS.US,D,20230525,000000,0.5407,0.5697,0.5197,0.5197,1272,0
+HLLY-WS.US,D,20230531,000000,0.4573,0.4573,0.42,0.42,922,0
+HLLY-WS.US,D,20230602,000000,0.43,0.43,0.43,0.43,500,0
+HLLY-WS.US,D,20230605,000000,0.3971,0.42,0.3962,0.4169,7056,0
+HLLY-WS.US,D,20230606,000000,0.42,0.46,0.4101,0.4101,1104,0
+HLLY-WS.US,D,20230607,000000,0.42,0.42,0.42,0.42,2263,0
+HLLY-WS.US,D,20230608,000000,0.42,0.4805,0.42,0.4211,5232,0
+HLLY-WS.US,D,20230609,000000,0.43,0.4713,0.41,0.4226,3706,0
+HLLY-WS.US,D,20230612,000000,0.46,0.49,0.395,0.42,2782,0
+HLLY-WS.US,D,20230613,000000,0.3925,0.3926,0.3925,0.3925,4303,0
+HLLY-WS.US,D,20230614,000000,0.396,0.405,0.38,0.38,439857,0
+HLLY-WS.US,D,20230621,000000,0.35,0.3525,0.35,0.35,2167,0
+HLLY-WS.US,D,20230623,000000,0.3535,0.3535,0.35,0.35,2395,0
+HLLY-WS.US,D,20230627,000000,0.35,0.36,0.34,0.36,6674,0
+HLLY-WS.US,D,20230628,000000,0.39,0.3929,0.39,0.3929,4200,0
+HLLY-WS.US,D,20230629,000000,0.42,0.45,0.4011,0.45,11697,0
+HLLY-WS.US,D,20230630,000000,0.49,0.55,0.49,0.5011,2259,0
+HLLY-WS.US,D,20230705,000000,0.5,0.5,0.47,0.49,28082,0
+HLLY-WS.US,D,20230706,000000,0.5475,0.55,0.5,0.53,69617,0
+HLLY-WS.US,D,20230707,000000,0.54,0.54,0.54,0.54,501,0
+HLLY-WS.US,D,20230712,000000,0.6,0.9475,0.6,0.764057,180387,0
+HLLY-WS.US,D,20230713,000000,0.8557,0.8557,0.8472,0.852,9773,0
+HLLY-WS.US,D,20230714,000000,0.853,0.853,0.8399,0.8499,2926,0
+HLLY-WS.US,D,20230717,000000,0.8,0.867,0.7969,0.7969,2835,0
+HLLY-WS.US,D,20230718,000000,0.8924,0.95,0.81,0.81,21870,0
+HLLY-WS.US,D,20230719,000000,0.79,0.79,0.79,0.79,247,0
+HLLY-WS.US,D,20230721,000000,0.7869,0.7869,0.7869,0.7869,239,0
+HLLY-WS.US,D,20230724,000000,0.779,0.9278,0.7585,0.91,14179,0
+HLLY-WS.US,D,20230725,000000,0.91,1,0.8601,0.89,274312,0
+HLLY-WS.US,D,20230726,000000,0.9454,0.95,0.932,0.932,1104,0
+HLLY-WS.US,D,20230728,000000,0.87,0.9329,0.86,0.86,1850,0
+HLLY-WS.US,D,20230731,000000,0.9632,0.9632,0.92,0.9202,2767,0
+HLLY-WS.US,D,20230801,000000,0.92,0.9201,0.9,0.9,2942,0
+HLLY-WS.US,D,20230802,000000,0.9299,0.932,0.9299,0.93,4205,0
+HLLY-WS.US,D,20230804,000000,0.9191,0.9201,0.9191,0.92,4535,0
+HLLY-WS.US,D,20230807,000000,1.03,1.2,1.02,1.09,195772,0
+HLLY-WS.US,D,20230808,000000,1.03,1.11,0.99,1,53117,0
+HLLY-WS.US,D,20230809,000000,1,1,1,1,5953,0
+HLLY-WS.US,D,20230810,000000,1.44,1.6,1.27,1.32,168605,0
+HLLY-WS.US,D,20230811,000000,1.5,1.59,1.47,1.5,2018,0
+HLLY-WS.US,D,20230815,000000,1.34,1.412,1.32,1.32,1521,0
+HLLY-WS.US,D,20230816,000000,0.98,0.98,0.98,0.98,970,0
+HLLY-WS.US,D,20230817,000000,0.95,0.98,0.92,0.92,5185,0
+HLLY-WS.US,D,20230818,000000,0.92,0.92,0.92,0.92,189,0
+HLLY-WS.US,D,20230821,000000,0.8882,1.03,0.85,0.87,11673,0
+HLLY-WS.US,D,20230822,000000,1.06,1.06,0.85,0.8701,16676,0
+HLLY-WS.US,D,20230823,000000,0.8779,1.1,0.84,0.9018,20709,0
+HLLY-WS.US,D,20230824,000000,0.9472,0.9899,0.8518,0.8518,2869,0
+HLLY-WS.US,D,20230825,000000,0.8649,0.88,0.81,0.83,2805,0
+HLLY-WS.US,D,20230828,000000,0.75,0.87,0.75,0.87,2148,0
+HLLY-WS.US,D,20230829,000000,0.87,0.8988,0.8,0.85,4920,0
+HLLY-WS.US,D,20230830,000000,0.8201,0.8201,0.8,0.8,513,0
+HLLY-WS.US,D,20230831,000000,0.82,0.82,0.79,0.79,4733,0
+HLLY-WS.US,D,20230905,000000,0.82,0.82,0.78,0.78,621,0
+HLLY-WS.US,D,20230925,000000,0.7171,0.7171,0.71,0.71,21588,0
+HLLY-WS.US,D,20230926,000000,0.6336,0.64,0.6,0.64,19950,0
+HLLY-WS.US,D,20230927,000000,0.6336,0.6336,0.6336,0.6336,2335,0
+HLLY-WS.US,D,20230928,000000,0.6096,0.67,0.6,0.64,11131,0
+HLLY-WS.US,D,20231003,000000,0.6225,0.6225,0.6,0.6,3100,0
+HLLY-WS.US,D,20231005,000000,0.5772,0.6,0.5772,0.6,5209,0
+HLLY-WS.US,D,20231009,000000,0.57,0.6,0.55,0.6,4900,0
+HLLY-WS.US,D,20231011,000000,0.55,0.66,0.55,0.6,5300,0
+HLLY-WS.US,D,20231012,000000,0.5425,0.5525,0.5425,0.5525,326,0
+HLLY-WS.US,D,20231013,000000,0.5325,0.5325,0.4975,0.4975,29410,0
+HLLY-WS.US,D,20231016,000000,0.52,0.54,0.52,0.54,6916,0
+HLLY-WS.US,D,20231017,000000,0.65,0.65,0.56,0.56,3950,0
+HLLY-WS.US,D,20231018,000000,0.52,0.56,0.4875,0.51,18717,0
+HLLY-WS.US,D,20231019,000000,0.52,0.52,0.48,0.48,5675,0
+HLLY-WS.US,D,20231020,000000,0.4576,0.4577,0.4576,0.4577,421,0
+HLLY-WS.US,D,20231023,000000,0.53,0.53,0.47,0.47,8700,0
+HLLY-WS.US,D,20231024,000000,0.465,0.51,0.465,0.48,2128,0
+HLLY-WS.US,D,20231025,000000,0.4376,0.4504,0.4175,0.4242,30389,0
+HLLY-WS.US,D,20231026,000000,0.5175,0.5175,0.4375,0.4375,21250,0
+HLLY-WS.US,D,20231027,000000,0.4276,0.4276,0.4,0.4,4488,0
+HLLY-WS.US,D,20231030,000000,0.45,0.45,0.45,0.45,934,0
+HLLY-WS.US,D,20231031,000000,0.4216,0.4506,0.4025,0.4359,17488,0
+HLLY-WS.US,D,20231101,000000,0.385,0.4599,0.3725,0.4497,8635,0
+HLLY-WS.US,D,20231102,000000,0.5099,0.5099,0.5048,0.5048,1100,0
+HLLY-WS.US,D,20231103,000000,0.465405,0.5093,0.465405,0.5093,1450,0
+HLLY-WS.US,D,20231108,000000,0.53,0.5975,0.37,0.37,30631,0
+HLLY-WS.US,D,20231109,000000,0.3,0.35,0.3,0.3,15100,0
+HLLY-WS.US,D,20231110,000000,0.31,0.35,0.3,0.31,198415,0
+HLLY-WS.US,D,20231113,000000,0.330001,0.3975,0.280201,0.35,82317,0
+HLLY-WS.US,D,20231114,000000,0.49,0.49,0.45,0.45,1117,0
+HLLY-WS.US,D,20231122,000000,0.5,0.5,0.400101,0.45,1450,0
+HLLY-WS.US,D,20231206,000000,0.4025,0.48,0.38,0.43,65567,0
+HLLY-WS.US,D,20231213,000000,0.42625,0.42625,0.42625,0.42625,390,0
+HLLY-WS.US,D,20231214,000000,0.57,0.57,0.53,0.57,1785,0
+HLLY-WS.US,D,20231219,000000,0.61,0.61,0.55,0.55,1100,0
+HLLY-WS.US,D,20231226,000000,0.55,0.55,0.55,0.55,100,0
+HLLY-WS.US,D,20231227,000000,0.5501,0.5501,0.5425,0.5425,4941,0
+HLLY-WS.US,D,20231228,000000,0.54,0.54,0.5075,0.5075,3339,0
+HLLY-WS.US,D,20231229,000000,0.6399,0.65,0.5499,0.5499,5325,0
+HLLY-WS.US,D,20240105,000000,0.47,0.47,0.47,0.47,100,0
+HLLY-WS.US,D,20240109,000000,0.46,0.4601,0.41,0.4415,5968,0
+HLLY-WS.US,D,20240112,000000,0.4851,0.489899,0.4851,0.489899,1400,0
+HLLY-WS.US,D,20240117,000000,0.4,0.4,0.4,0.4,131,0
+HLLY-WS.US,D,20240122,000000,0.442601,0.442601,0.442601,0.442601,215,0
+HLLY-WS.US,D,20240126,000000,0.485,0.485,0.485,0.485,100,0
+HLLY-WS.US,D,20240130,000000,0.5,0.5,0.5,0.5,527,0
+HLLY-WS.US,D,20240212,000000,0.4999,0.55,0.495,0.55,6830,0
+HLLY-WS.US,D,20240216,000000,0.475,0.475,0.475,0.475,103,0
+HLLY-WS.US,D,20240220,000000,0.3799,0.3799,0.3799,0.3799,101,0
+HLLY-WS.US,D,20240227,000000,0.4,0.4,0.4,0.4,500,0
+HLLY-WS.US,D,20240228,000000,0.34,0.396,0.3025,0.3612,6066,0
+HLLY-WS.US,D,20240301,000000,0.35,0.35,0.35,0.35,425035,0
+HLLY-WS.US,D,20240304,000000,0.3,0.3,0.3,0.3,200,0
+HLLY-WS.US,D,20240306,000000,0.321249,0.321249,0.321249,0.321249,440,0
+HLLY-WS.US,D,20240307,000000,0.303,0.303,0.3,0.3001,1000,0
+HLLY-WS.US,D,20240308,000000,0.33,0.33,0.33,0.33,31200,0
+HLLY-WS.US,D,20240311,000000,0.33,0.34,0.33,0.33,102205,0
+HLLY-WS.US,D,20240313,000000,0.329999,0.34,0.329999,0.34,1300,0
+HLLY-WS.US,D,20240314,000000,0.34,0.34,0.33,0.33,459272,0
+HLLY-WS.US,D,20240315,000000,0.300001,0.300001,0.300001,0.300001,500,0
+HLLY-WS.US,D,20240319,000000,0.3762,0.38,0.3762,0.38,782,0
+HLLY-WS.US,D,20240321,000000,0.4158,0.42,0.4158,0.4199,3960,0
+HLLY-WS.US,D,20240325,000000,0.3175,0.39,0.31,0.39,903,0
+HLLY-WS.US,D,20240326,000000,0.3375,0.3375,0.3075,0.3125,650,0
+HLLY-WS.US,D,20240327,000000,0.3419,0.3505,0.3419,0.35,1204,0
+HLLY-WS.US,D,20240328,000000,0.3325,0.47,0.3254,0.35,16028,0
+HLLY-WS.US,D,20240403,000000,0.33,0.42,0.325,0.335,909,0
+HLLY-WS.US,D,20240405,000000,0.352501,0.352501,0.315,0.315,600,0
+HLLY-WS.US,D,20240408,000000,0.3535,0.41,0.35,0.35,2728,0
+HLLY-WS.US,D,20240409,000000,0.410001,0.410001,0.35,0.35,1136,0
+HLLY-WS.US,D,20240410,000000,0.35,0.35,0.3,0.31,13228,0
+HLLY-WS.US,D,20240412,000000,0.31,0.34,0.31,0.31,4554,0
+HLLY-WS.US,D,20240416,000000,0.31,0.33,0.2751,0.31,16541,0
+HLLY-WS.US,D,20240417,000000,0.3105,0.33,0.2676,0.27,18658,0
+HLLY-WS.US,D,20240418,000000,0.27,0.27,0.27,0.27,388,0
+HLLY-WS.US,D,20240419,000000,0.35,0.35,0.2775,0.2775,4986,0
+HLLY-WS.US,D,20240422,000000,0.3547,0.3547,0.281,0.281,1993,0
+HLLY-WS.US,D,20240424,000000,0.281,0.3379,0.2501,0.2526,17439,0
+HLLY-WS.US,D,20240425,000000,0.2673,0.3199,0.2426,0.28,322420,0
+HLLY-WS.US,D,20240426,000000,0.2651,0.2951,0.2651,0.27,1402,0
+HLLY-WS.US,D,20240429,000000,0.27,0.2974,0.27,0.2701,545,0
+HLLY-WS.US,D,20240430,000000,0.27,0.29749,0.27,0.2885,1829,0
+HLLY-WS.US,D,20240501,000000,0.28,0.3199,0.2601,0.28,5538,0
+HLLY-WS.US,D,20240503,000000,0.2693,0.2693,0.2276,0.2501,10437,0
+HLLY-WS.US,D,20240508,000000,0.26,0.26,0.2076,0.2126,47029,0
+HLLY-WS.US,D,20240510,000000,0.21,0.21,0.1851,0.1851,4915,0
+HLLY-WS.US,D,20240513,000000,0.1926,0.2,0.1875,0.1875,8184,0
+HLLY-WS.US,D,20240514,000000,0.1851,0.1851,0.1725,0.1725,1668,0
+HLLY-WS.US,D,20240515,000000,0.186,0.19,0.1725,0.1725,13420,0
+HLLY-WS.US,D,20240516,000000,0.1913,0.1913,0.1913,0.1913,133,0
+HLLY-WS.US,D,20240522,000000,0.16,0.1636,0.1156,0.12,62529,0
+HLLY-WS.US,D,20240523,000000,0.1101,0.13,0.0825,0.11,49513,0
+HLLY-WS.US,D,20240528,000000,0.1075,0.1075,0.1075,0.1075,500,0
+HLLY-WS.US,D,20240529,000000,0.11,0.11,0.1,0.1,99207,0
+HLLY-WS.US,D,20240530,000000,0.1025,0.1234,0.1,0.11,241083,0
+HLLY-WS.US,D,20240531,000000,0.11,0.13992,0.11,0.1399,82610,0
+HLLY-WS.US,D,20240603,000000,0.1399,0.1399,0.09995,0.1,21300,0
+HLLY-WS.US,D,20240604,000000,0.095,0.0959,0.0875,0.0929,16818,0
+HLLY-WS.US,D,20240605,000000,0.0899,0.0899,0.0899,0.0899,398,0
+HLLY-WS.US,D,20240610,000000,0.1,0.1,0.1,0.1,4900,0
+HLLY-WS.US,D,20240611,000000,0.1,0.1,0.07,0.07,93477,0
+HLLY-WS.US,D,20240612,000000,0.07,0.1311,0.07,0.0999,8500,0
+HLLY-WS.US,D,20240617,000000,0.0701,0.0897,0.046,0.046,4608,0
+HLLY-WS.US,D,20240618,000000,0.0729,0.1,0.045,0.06,46993,0
+HLLY-WS.US,D,20240620,000000,0.0999,0.0999,0.0488,0.055,77826,0
+HLLY-WS.US,D,20240621,000000,0.06,0.0867,0.06,0.0867,2990,0
+HLLY-WS.US,D,20240624,000000,0.0869,0.0869,0.0869,0.0869,1201,0
+HLLY-WS.US,D,20240627,000000,0.0997,0.1001,0.0987,0.0999,107362,0
+HLLY-WS.US,D,20240628,000000,0.125,0.125,0.125,0.125,100,0
+HLLY-WS.US,D,20240701,000000,0.0665,0.088,0.063,0.0722,17407,0
+HLLY-WS.US,D,20240702,000000,0.1038,0.1048,0.0601,0.0601,6518,0
+HLLY-WS.US,D,20240703,000000,0.0863,0.0863,0.0602,0.0602,2600,0
+HLLY-WS.US,D,20240705,000000,0.0603,0.0603,0.0603,0.0603,103,0
+HLLY-WS.US,D,20240711,000000,0.0859,0.09,0.0603,0.0603,42206,0
+HLLY-WS.US,D,20240712,000000,0.0916,0.094899,0.0675,0.0675,1502,0
+HLLY-WS.US,D,20240716,000000,0.095,0.095,0.095,0.095,489,0
+HLLY-WS.US,D,20240717,000000,0.1188,0.12,0.1188,0.12,687,0
+HLLY-WS.US,D,20240719,000000,0.1099,0.11,0.1099,0.11,206,0
+HLLY-WS.US,D,20240723,000000,0.083,0.083,0.083,0.083,113,0
+HLLY-WS.US,D,20240730,000000,0.09,0.11,0.0888,0.0951,39750,0
+HLLY-WS.US,D,20240731,000000,0.1,0.1001,0.1,0.1,700,0
+HLLY-WS.US,D,20240801,000000,0.1,0.1001,0.0888,0.093,7933,0
+HLLY-WS.US,D,20240802,000000,0.095,0.100101,0.0845,0.0845,12575,0
+HLLY-WS.US,D,20240806,000000,0.0857,0.0923,0.077,0.077,6749,0
+HLLY-WS.US,D,20240807,000000,0.077,0.08,0.07,0.07,5107,0
+HLLY-WS.US,D,20240808,000000,0.074,0.074,0.07,0.07,3161,0
+HLLY-WS.US,D,20240809,000000,0.074899,0.07499,0.0555,0.0599,69473,0
+HLLY-WS.US,D,20240814,000000,0.0643,0.0643,0.0555,0.0604,6461,0
+HLLY-WS.US,D,20240815,000000,0.0555,0.0571,0.0505,0.0505,60054,0
+HLLY-WS.US,D,20240816,000000,0.0589,0.062,0.05,0.05,6355,0
+HLLY-WS.US,D,20240820,000000,0.062,0.062,0.05,0.055,1130,0
+HLLY-WS.US,D,20240821,000000,0.062,0.064,0.0586,0.06,56433,0
+HLLY-WS.US,D,20240823,000000,0.064,0.075,0.062,0.062,14674,0
+HLLY-WS.US,D,20240826,000000,0.0743,0.1051,0.0743,0.093,10504,0
+HLLY-WS.US,D,20240827,000000,0.09,0.09,0.0775,0.09,822,0
+HLLY-WS.US,D,20240828,000000,0.1075,0.1713,0.104,0.104,10312,0
+HLLY-WS.US,D,20240830,000000,0.0998,0.0998,0.0998,0.0998,104,0
+HLLY-WS.US,D,20240903,000000,0.0998,0.0998,0.0998,0.0998,126,0
+HLLY-WS.US,D,20240904,000000,0.09,0.09,0.0899,0.089901,565,0
+HLLY-WS.US,D,20240905,000000,0.08,0.08,0.07,0.0799,92373,0
+HLLY-WS.US,D,20240910,000000,0.095,0.2411,0.094999,0.2001,35470,0
+HLLY-WS.US,D,20240911,000000,0.08,0.1386,0.079999,0.0867,22082,0
+HLLY-WS.US,D,20240912,000000,0.0719,0.0719,0.061,0.061,10467,0
+HLLY-WS.US,D,20240913,000000,0.0705,0.0705,0.0705,0.0705,1010,0
+HLLY-WS.US,D,20240916,000000,0.071,0.071,0.071,0.071,365,0
+HLLY-WS.US,D,20240917,000000,0.071,0.0775,0.071,0.0775,3923,0
+HLLY-WS.US,D,20240918,000000,0.0711,0.0775,0.0699,0.0714,91940,0
+HLLY-WS.US,D,20240920,000000,0.0663,0.0719,0.0662,0.0719,23282,0
+HLLY-WS.US,D,20240924,000000,0.0614,0.066,0.0555,0.065,69572,0
+HLLY-WS.US,D,20240925,000000,0.07,0.07,0.0649,0.0649,83770,0
+HLLY-WS.US,D,20240926,000000,0.06,0.065,0.0599,0.065,50718,0
+HLLY-WS.US,D,20240930,000000,0.0555,0.0637,0.0505,0.055,30499,0
+HLLY-WS.US,D,20241001,000000,0.055,0.055,0.052,0.052,36850,0
+HLLY-WS.US,D,20241002,000000,0.0505,0.0505,0.0505,0.0505,200,0
+HLLY-WS.US,D,20241007,000000,0.0505,0.0505,0.0505,0.0505,230,0
+HLLY-WS.US,D,20241008,000000,0.0505,0.055,0.0505,0.0545,3105,0
+HLLY-WS.US,D,20241009,000000,0.0545,0.0572,0.0542,0.0572,49408,0
+HLLY-WS.US,D,20241010,000000,0.0532,0.0532,0.0532,0.0532,192,0
+HLLY-WS.US,D,20241011,000000,0.0594,0.0699,0.0505,0.0505,9819,0
+HLLY-WS.US,D,20241015,000000,0.06,0.06,0.0505,0.0505,1027,0
+HLLY-WS.US,D,20241018,000000,0.0693,0.07,0.06,0.06,500,0
+HLLY-WS.US,D,20241021,000000,0.06,0.0606,0.0505,0.0505,5025,0
+HLLY-WS.US,D,20241028,000000,0.06,0.0613,0.051,0.051,4532,0
+HLLY-WS.US,D,20241029,000000,0.058604,0.06,0.058604,0.06,1197,0
+HLLY-WS.US,D,20241030,000000,0.0625,0.0625,0.051,0.051,11245,0
+HLLY-WS.US,D,20241031,000000,0.0515,0.0567,0.0505,0.0505,13636,0
+HLLY-WS.US,D,20241101,000000,0.0679,0.0679,0.0679,0.0679,247,0
+HLLY-WS.US,D,20241105,000000,0.055,0.055,0.055,0.055,33541,0
+HLLY-WS.US,D,20241106,000000,0.0505,0.0505,0.0505,0.0505,1185,0
+HLLY-WS.US,D,20241108,000000,0.051,0.0511,0.025,0.048,83666,0
+HLLY-WS.US,D,20241111,000000,0.06,0.06,0.0594,0.06,12264,0
+HLLY-WS.US,D,20241114,000000,0.0593,0.0593,0.0593,0.0593,157,0
+HLLY-WS.US,D,20241115,000000,0.05,0.063,0.04,0.05,25225,0
+HLLY-WS.US,D,20241118,000000,0.05,0.05,0.05,0.05,7501,0
+HLLY-WS.US,D,20241119,000000,0.0501,0.0501,0.0255,0.04,42408,0
+HLLY-WS.US,D,20241120,000000,0.0302,0.0307,0.0302,0.0307,562,0
+HLLY-WS.US,D,20241121,000000,0.030982,0.030982,0.030982,0.030982,405,0
+HLLY-WS.US,D,20241122,000000,0.0396,0.0411,0.035,0.0356,27965,0
+HLLY-WS.US,D,20241125,000000,0.045,0.045,0.04,0.04,36849,0
+HLLY-WS.US,D,20241126,000000,0.040199,0.0411,0.040199,0.0411,433,0
+HLLY-WS.US,D,20241127,000000,0.0593,0.0629,0.04,0.04,6183,0
+HLLY-WS.US,D,20241204,000000,0.0514,0.055,0.0467,0.0467,1461,0
+HLLY-WS.US,D,20241210,000000,0.0407,0.0689,0.0403,0.0403,304,0
+HLLY-WS.US,D,20241211,000000,0.0565,0.057,0.0403,0.0403,27919,0
+HLLY-WS.US,D,20241212,000000,0.05,0.05,0.0467,0.05,8233,0
+HLLY-WS.US,D,20241216,000000,0.051,0.051,0.05,0.05,93203,0
+HLLY-WS.US,D,20241220,000000,0.0405,0.0405,0.0405,0.0405,13468,0
+HLLY-WS.US,D,20241224,000000,0.045,0.0529,0.045,0.0529,2350,0
+HLLY-WS.US,D,20241226,000000,0.045,0.05,0.0405,0.05,12181,0
+HLLY-WS.US,D,20241231,000000,0.06,0.06,0.055,0.055,256,0
+HLLY-WS.US,D,20250102,000000,0.05,0.062,0.05,0.053,33734,0
+HLLY-WS.US,D,20250103,000000,0.0683,0.0683,0.0558,0.0558,105440,0
+HLLY-WS.US,D,20250106,000000,0.06239,0.06239,0.06,0.0605,2000,0
+HLLY-WS.US,D,20250107,000000,0.0635,0.065,0.0555,0.0584,34151,0
+HLLY-WS.US,D,20250108,000000,0.06,0.0628,0.0552,0.0624,8964,0
+HLLY-WS.US,D,20250113,000000,0.0574,0.0624,0.0574,0.059,7042,0
+HLLY-WS.US,D,20250114,000000,0.06,0.06,0.044,0.051,25277,0
+HLLY-WS.US,D,20250115,000000,0.0624,0.0638,0.057,0.057,20700,0
+HLLY-WS.US,D,20250116,000000,0.0625,0.0701,0.059,0.07,61716,0
+HLLY-WS.US,D,20250117,000000,0.07,0.0705,0.059,0.0705,18824,0
+HLLY-WS.US,D,20250121,000000,0.07525,0.07525,0.07,0.07,17451,0
+HLLY-WS.US,D,20250122,000000,0.0743,0.075,0.07,0.07,1088,0
+HLLY-WS.US,D,20250123,000000,0.075,0.075,0.07,0.075,6119,0
+HLLY-WS.US,D,20250124,000000,0.08,0.08,0.07,0.08,2652,0
+HLLY-WS.US,D,20250127,000000,0.08,0.0825,0.08,0.0825,4423,0
+HLLY-WS.US,D,20250128,000000,0.085,0.0998,0.08,0.08,3660,0
+HLLY-WS.US,D,20250129,000000,0.075,0.076,0.07,0.075,5233,0
+HLLY-WS.US,D,20250130,000000,0.075,0.08,0.07,0.075,11495,0
+HLLY-WS.US,D,20250131,000000,0.0801,0.0801,0.08,0.08,301,0
+HLLY-WS.US,D,20250203,000000,0.08,0.08,0.08,0.08,1739,0
+HLLY-WS.US,D,20250204,000000,0.0895,0.0895,0.08,0.08,311,0
+HLLY-WS.US,D,20250207,000000,0.08,0.0801,0.07,0.07,35439,0
+HLLY-WS.US,D,20250210,000000,0.0705,0.075,0.0705,0.075,2498,0
+HLLY-WS.US,D,20250211,000000,0.075,0.075,0.075,0.075,511,0
+HLLY-WS.US,D,20250212,000000,0.0725,0.08475,0.0585,0.08,40785,0
+HLLY-WS.US,D,20250214,000000,0.08,0.08,0.08,0.08,505,0
+HLLY-WS.US,D,20250218,000000,0.08,0.0895,0.08,0.08,3391,0
+HLLY-WS.US,D,20250220,000000,0.08,0.0825,0.0667,0.08,917406,0
+HLLY-WS.US,D,20250221,000000,0.08,0.08,0.08,0.08,23273,0
+HLLY-WS.US,D,20250224,000000,0.079,0.08,0.0585,0.0585,14805,0
+HLLY-WS.US,D,20250225,000000,0.0743,0.0944,0.0501,0.07,5171,0
+HLLY-WS.US,D,20250227,000000,0.073,0.075,0.0672,0.0695,240956,0
+HLLY-WS.US,D,20250228,000000,0.075,0.0755,0.07,0.0707,6413,0
+HLLY-WS.US,D,20250304,000000,0.0768,0.0867,0.0581,0.0749,73056,0
+HLLY-WS.US,D,20250305,000000,0.075,0.075,0.072,0.075,4785,0
+HLLY-WS.US,D,20250310,000000,0.06,0.0713,0.06,0.07,47671,0
+HLLY-WS.US,D,20250311,000000,0.0777,0.0808,0.066,0.07,440300,0
+HLLY-WS.US,D,20250312,000000,0.0792,0.0795,0.0792,0.0795,500,0
+HLLY-WS.US,D,20250313,000000,0.0606,0.0606,0.059025,0.06,8866,0
+HLLY-WS.US,D,20250314,000000,0.06,0.06,0.044,0.044,2585,0
+HLLY-WS.US,D,20250317,000000,0.0505,0.0505,0.044,0.044,3400,0
+HLLY-WS.US,D,20250318,000000,0.0435,0.0525,0.0401,0.0404,8121,0
+HLLY-WS.US,D,20250319,000000,0.035,0.035,0.035,0.035,10236,0
+HLLY-WS.US,D,20250320,000000,0.044249,0.061,0.044249,0.053,14919,0
+HLLY-WS.US,D,20250321,000000,0.0688,0.0749,0.0558,0.0619,6166,0
+HLLY-WS.US,D,20250324,000000,0.0568,0.0599,0.0514,0.0514,10391,0
+HLLY-WS.US,D,20250325,000000,0.0514,0.0579,0.0514,0.0578,4185,0
+HLLY-WS.US,D,20250326,000000,0.044,0.0461,0.04,0.0401,4999,0
+HLLY-WS.US,D,20250327,000000,0.04,0.055141,0.04,0.05,122600,0
+HLLY-WS.US,D,20250328,000000,0.0495,0.055,0.041,0.041,133052,0
+HLLY-WS.US,D,20250331,000000,0.0498,0.0697,0.0497,0.05,6235,0
+HLLY-WS.US,D,20250402,000000,0.053142,0.060401,0.05,0.051333,36288,0
+HLLY-WS.US,D,20250403,000000,0.058692,0.058692,0.0551,0.0551,6515,0
+HLLY-WS.US,D,20250404,000000,0.05,0.0606,0.0421,0.0425,75251,0
+HLLY-WS.US,D,20250407,000000,0.035,0.038,0.0336,0.0342,38292,0
+HLLY-WS.US,D,20250408,000000,0.0346,0.0399,0.0346,0.0399,6021,0
+HLLY-WS.US,D,20250411,000000,0.06,0.06,0.06,0.06,200,0
+HLLY-WS.US,D,20250414,000000,0.052101,0.052101,0.0491,0.052,7423,0
+HLLY-WS.US,D,20250415,000000,0.052,0.056001,0.052,0.0549,16691,0
+HLLY-WS.US,D,20250425,000000,0.06,0.06,0.06,0.06,550,0
+HLLY-WS.US,D,20250507,000000,0.0599,0.0599,0.0599,0.0599,100,0
+HLLY-WS.US,D,20250512,000000,0.06,0.06,0.06,0.06,1000,0
+HLLY-WS.US,D,20250602,000000,0.0492,0.0493,0.0492,0.0493,200,0
+HLLY-WS.US,D,20250610,000000,0.0542,0.0542,0.0542,0.0542,4855,0
+HLLY-WS.US,D,20250630,000000,0.0492,0.0492,0.0492,0.0492,400,0
+HLLY-WS.US,D,20250702,000000,0.056,0.056,0.046,0.046,5653,0
+HLLY-WS.US,D,20250707,000000,0.048,0.048,0.048,0.048,168,0
+HLLY-WS.US,D,20250708,000000,0.046,0.0461,0.046,0.046,1750,0
+HLLY-WS.US,D,20250709,000000,0.042,0.0421,0.042,0.0421,1022,0
+HLLY-WS.US,D,20250710,000000,0.042,0.0421,0.042,0.042,663,0
+HLLY-WS.US,D,20250716,000000,0.042,0.042,0.035,0.035,1358,0
+HLLY-WS.US,D,20250717,000000,0.037,0.038,0.037,0.038,1642,0
+HLLY-WS.US,D,20250721,000000,0.0399,0.04,0.0359,0.0359,197916,0
+HLLY-WS.US,D,20250723,000000,0.039999,0.043,0.035,0.042999,3211,0
+HLLY-WS.US,D,20250724,000000,0.035,0.0429,0.035,0.0429,2600,0
+HLLY-WS.US,D,20250728,000000,0.043,0.043,0.043,0.043,190,0
+HLLY-WS.US,D,20250729,000000,0.0375,0.0375,0.0375,0.0375,1000,0
+HLLY-WS.US,D,20250730,000000,0.04,0.043,0.04,0.043,2000,0
+HLLY-WS.US,D,20250731,000000,0.042899,0.043,0.042899,0.043,700,0
+HLLY-WS.US,D,20250801,000000,0.0351,0.045,0.035,0.045,2000,0
+HLLY-WS.US,D,20250804,000000,0.0575,0.0575,0.0575,0.0575,1200,0
+HLLY-WS.US,D,20250805,000000,0.05,0.0558,0.0413,0.0558,99949,0
+HLLY-WS.US,D,20250806,000000,0.0598,0.0866,0.0598,0.084,144812,0
+HLLY-WS.US,D,20250807,000000,0.0895,0.1125,0.0895,0.1074,176406,0
+HLLY-WS.US,D,20250808,000000,0.1095,0.173842,0.1095,0.158689,23512,0
+HLLY-WS.US,D,20250811,000000,0.169899,0.1998,0.166351,0.1998,24507,0
+HLLY-WS.US,D,20250812,000000,0.2,0.2139,0.1998,0.2139,4843,0
+HLLY-WS.US,D,20250813,000000,0.225,0.2325,0.192301,0.2054,4889,0
+HLLY-WS.US,D,20250815,000000,0.197501,0.197501,0.197501,0.197501,345,0
+HLLY-WS.US,D,20250820,000000,0.17,0.17,0.17,0.17,193,0
+HLLY-WS.US,D,20250821,000000,0.17,0.17,0.155,0.155,659,0
+HLLY-WS.US,D,20250822,000000,0.155,0.155,0.138963,0.145,7208,0
+HLLY-WS.US,D,20250902,000000,0.102,0.128,0.072,0.128,18795,0
+HLLY-WS.US,D,20250905,000000,0.1,0.1001,0.1,0.1001,345,0
+HLLY-WS.US,D,20250910,000000,0.1,0.102,0.1,0.102,1601,0
+HLLY-WS.US,D,20250911,000000,0.0881,0.1275,0.0881,0.1184,2500,0
+HLLY-WS.US,D,20250915,000000,0.127,0.127,0.127,0.127,960,0
+HLLY-WS.US,D,20250918,000000,0.127,0.127,0.127,0.127,405,0
+HLLY-WS.US,D,20250922,000000,0.127,0.127,0.112499,0.112499,2610,0
+HLLY-WS.US,D,20250925,000000,0.128,0.128,0.128,0.128,660,0
+HLLY-WS.US,D,20250929,000000,0.1255,0.128,0.088,0.1093,2953,0
+HLLY-WS.US,D,20251006,000000,0.1222,0.1425,0.11735,0.129,1200,0
+HLLY-WS.US,D,20251009,000000,0.1425,0.1425,0.1424,0.1424,1000,0
+HLLY-WS.US,D,20251010,000000,0.1425,0.1425,0.1425,0.1425,200,0
+HLLY-WS.US,D,20251015,000000,0.1425,0.1425,0.12125,0.1424,3889,0
+HLLY-WS.US,D,20251017,000000,0.1425,0.17,0.115,0.1675,5900,0
+HLLY-WS.US,D,20251020,000000,0.184,0.184,0.17,0.175,1632,0
+HLLY-WS.US,D,20251021,000000,0.1,0.1599,0.1,0.1599,3055,0
+HLLY-WS.US,D,20251022,000000,0.19,0.2,0.19,0.1999,2331,0
+HLLY-WS.US,D,20251023,000000,0.1699,0.1999,0.0701,0.124,30865,0
+HLLY-WS.US,D,20251024,000000,0.125,0.15,0.1249,0.13,2756,0
+HLLY-WS.US,D,20251027,000000,0.1475,0.1475,0.1475,0.1475,203,0
+HLLY-WS.US,D,20251028,000000,0.1455,0.155,0.1455,0.155,4458,0
+HLLY-WS.US,D,20251029,000000,0.14,0.14,0.118,0.1399,5769,0
+HLLY-WS.US,D,20251030,000000,0.14,0.1554,0.14,0.15,6820,0
+HLLY-WS.US,D,20251031,000000,0.1494,0.155,0.1494,0.150913,8491,0
+HLLY-WS.US,D,20251103,000000,0.15,0.1538,0.15,0.15,4703,0
+HLLY-WS.US,D,20251104,000000,0.155,0.155,0.155,0.155,1500,0
+HLLY-WS.US,D,20251107,000000,0.1585,0.1796,0.1585,0.1701,3902,0
+HLLY-WS.US,D,20251110,000000,0.1705,0.1816,0.17,0.1705,907,0
+HLLY-WS.US,D,20251113,000000,0.15,0.1925,0.1275,0.1925,4560,0
+HLLY-WS.US,D,20251120,000000,0.1528,0.1925,0.1528,0.1925,1279,0
+HLLY-WS.US,D,20251124,000000,0.195,0.195,0.165,0.195,302,0
+HLLY-WS.US,D,20251205,000000,0.15,0.1804,0.11,0.1804,8041,0
+HLLY-WS.US,D,20251210,000000,0.1225,0.1469,0.093,0.1469,78821,0
+HLLY-WS.US,D,20251211,000000,0.1225,0.1225,0.1225,0.1225,155,0
+HLLY-WS.US,D,20251212,000000,0.1225,0.1225,0.1225,0.1225,302,0
+HLLY-WS.US,D,20251215,000000,0.1225,0.1469,0.12,0.1469,7900,0
+HLLY-WS.US,D,20251216,000000,0.1209,0.1469,0.1209,0.1469,4256,0
+HLLY-WS.US,D,20251219,000000,0.1505,0.1505,0.1505,0.1505,101,0
+HLLY-WS.US,D,20251226,000000,0.1206,0.125,0.1077,0.1077,1300,0
+HLLY-WS.US,D,20251229,000000,0.1373,0.1373,0.1373,0.1373,1100,0
+HLLY-WS.US,D,20260114,000000,0.145,0.1451,0.145,0.1451,1000,0
+HLLY-WS.US,D,20260116,000000,0.155,0.155,0.1474,0.1474,4000,0
+HLLY-WS.US,D,20260123,000000,0.1625,0.175,0.1,0.1,1533,0
+HLLY-WS.US,D,20260127,000000,0.15,0.152551,0.15,0.152551,3801,0
+HLLY-WS.US,D,20260128,000000,0.1575,0.1575,0.1099,0.1102,8005,0
+HLLY-WS.US,D,20260202,000000,0.1138,0.1275,0.1001,0.1001,1437,0
+HLLY-WS.US,D,20260204,000000,0.13,0.1302,0.13,0.1302,700,0
+HLLY-WS.US,D,20260205,000000,0.1,0.1359,0.09,0.1359,1215,0
+HLLY-WS.US,D,20260206,000000,0.088,0.13,0.075,0.13,3465,0
+HLLY-WS.US,D,20260210,000000,0.1475,0.1575,0.13,0.1475,676,0
diff --git a/daily/us/nyse stocks/1/hola.us.txt b/daily/us/nyse stocks/1/hola.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e93cc3643a478e5cc5c469732ec3e77bec340666
--- /dev/null
+++ b/daily/us/nyse stocks/1/hola.us.txt	
@@ -0,0 +1,153 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HOLA.US,D,20250714,000000,50.0933,50.1262,49.81,50.0428,4401,0
+HOLA.US,D,20250715,000000,49.91,49.96,49.35,49.5712,14617,0
+HOLA.US,D,20250716,000000,49.52,49.8299,49.46,49.7635,10073,0
+HOLA.US,D,20250717,000000,49.76,49.905,49.7499,49.8037,4564,0
+HOLA.US,D,20250718,000000,49.9,50.25,49.76,49.9095,100575,0
+HOLA.US,D,20250721,000000,49.852,50.01,49.852,49.9582,58563,0
+HOLA.US,D,20250722,000000,49.816,50.0391,49.77,50.0391,19114,0
+HOLA.US,D,20250723,000000,50.63,50.94,50.51,50.84,17629,0
+HOLA.US,D,20250724,000000,50.78,50.845,50.64,50.6982,9079,0
+HOLA.US,D,20250725,000000,50.3799,50.85,50.205,50.3956,27731,0
+HOLA.US,D,20250728,000000,50.03,50.08,49.8087,49.9004,8488,0
+HOLA.US,D,20250729,000000,49.99,50,49.885,49.9271,7881,0
+HOLA.US,D,20250730,000000,49.73,49.91,49.5,49.6186,11460,0
+HOLA.US,D,20250731,000000,49.4,49.41,49.14,49.25,5447,0
+HOLA.US,D,20250801,000000,48.82,49.12,46.05,49.074,26317,0
+HOLA.US,D,20250804,000000,49.72,49.72,49.47,49.6259,5854,0
+HOLA.US,D,20250805,000000,49.565,49.69,49.24,49.5355,11262,0
+HOLA.US,D,20250806,000000,49.72,49.8,49.535,49.7091,10964,0
+HOLA.US,D,20250807,000000,50.26,50.27,49.93,50.19,21207,0
+HOLA.US,D,20250808,000000,50.34,50.3897,50.2,50.2939,6653,0
+HOLA.US,D,20250811,000000,50.15,50.265,50.085,50.1323,8875,0
+HOLA.US,D,20250812,000000,50.32,50.6,50.24,50.5801,5917,0
+HOLA.US,D,20250813,000000,50.77,50.92,50.6,50.8665,80319,0
+HOLA.US,D,20250814,000000,50.735,51.0099,50.72,50.96,77747,0
+HOLA.US,D,20250815,000000,51.2599,51.2599,50.96,51.0864,13559,0
+HOLA.US,D,20250818,000000,51.69,51.69,51.0005,51.051,12259,0
+HOLA.US,D,20250819,000000,51.23,51.27,51,51.1,12922,0
+HOLA.US,D,20250820,000000,51.09,51.335,50.95,51.3033,10317,0
+HOLA.US,D,20250821,000000,51.08,51.21,51.05,51.1288,5534,0
+HOLA.US,D,20250822,000000,51.1501,51.52,51.1501,51.51,9056,0
+HOLA.US,D,20250825,000000,51.33,51.47,51.06,51.1677,8057,0
+HOLA.US,D,20250826,000000,50.99,51.0354,50.9262,51.0354,5003,0
+HOLA.US,D,20250827,000000,50.74,50.92,50.74,50.8756,6080,0
+HOLA.US,D,20250828,000000,51.025,51.08,50.83,50.9388,26353,0
+HOLA.US,D,20250829,000000,50.65,50.7,50.524,50.6444,7816,0
+HOLA.US,D,20250902,000000,50.49,50.49,50.285,50.4476,14457,0
+HOLA.US,D,20250903,000000,50.2511,50.4,50.2511,50.3525,11649,0
+HOLA.US,D,20250904,000000,50.59,50.6999,50.41,50.5897,15084,0
+HOLA.US,D,20250905,000000,50.86,50.895,50.65,50.7712,14018,0
+HOLA.US,D,20250908,000000,50.89,51.059,50.78,51.018,11458,0
+HOLA.US,D,20250909,000000,50.9499,50.95,50.82,50.8642,18494,0
+HOLA.US,D,20250910,000000,50.92,51.01,50.7905,50.8081,7321,0
+HOLA.US,D,20250911,000000,51.179,51.179,51.01,51.1453,3215,0
+HOLA.US,D,20250912,000000,51.05,51.31,50.94,50.9928,7249,0
+HOLA.US,D,20250915,000000,51.1,51.2493,51.01,51.1972,12866,0
+HOLA.US,D,20250916,000000,51.175,51.24,51.005,51.1308,5818,0
+HOLA.US,D,20250917,000000,51.22,51.335,50.98,51.0291,11479,0
+HOLA.US,D,20250918,000000,51.31,51.46,51.144,51.2785,13603,0
+HOLA.US,D,20250919,000000,51.22,51.45,51.15,51.2354,10668,0
+HOLA.US,D,20250922,000000,51.22,51.4,51.22,51.3179,12246,0
+HOLA.US,D,20250923,000000,51.3855,51.48,51.2,51.2244,8967,0
+HOLA.US,D,20250924,000000,51.04,51.23,50.91,51.1071,8519,0
+HOLA.US,D,20250925,000000,51,51.01,50.6701,50.9843,10294,0
+HOLA.US,D,20250926,000000,51.1,51.28,51.0525,51.2479,2232,0
+HOLA.US,D,20250929,000000,51.36,51.41,51.1701,51.4,4842,0
+HOLA.US,D,20250930,000000,51.34,51.5715,51.2676,51.5715,7313,0
+HOLA.US,D,20251001,000000,51.6682,51.82,51.54,51.8167,10650,0
+HOLA.US,D,20251002,000000,51.86,51.95,51.67,51.8882,10801,0
+HOLA.US,D,20251003,000000,52.2599,52.2599,51.8801,51.9818,6205,0
+HOLA.US,D,20251006,000000,52.12,52.17,52,52.0916,14948,0
+HOLA.US,D,20251007,000000,52.12,52.12,51.75,51.9677,7983,0
+HOLA.US,D,20251008,000000,52.1512,52.3,51.8746,52.2991,16165,0
+HOLA.US,D,20251009,000000,52.06,52.12,51.75,51.8149,6510,0
+HOLA.US,D,20251010,000000,51.7646,52.0298,51.435,51.478,17329,0
+HOLA.US,D,20251013,000000,51.7,52.02,51.68,51.8616,12446,0
+HOLA.US,D,20251014,000000,51.63,52.032,51.53,51.9025,4254,0
+HOLA.US,D,20251015,000000,51.93,52.2071,51.919,52.161,14579,0
+HOLA.US,D,20251016,000000,52.63,52.63,52.04,52.2411,26835,0
+HOLA.US,D,20251017,000000,52.1429,52.33,51.98,52.3151,7145,0
+HOLA.US,D,20251020,000000,52.529,52.86,52.255,52.45,19373,0
+HOLA.US,D,20251021,000000,52.459,52.565,52.28,52.4674,43088,0
+HOLA.US,D,20251022,000000,52.4153,52.56,51.89,52.2376,138677,0
+HOLA.US,D,20251023,000000,52.47,52.47,52.12,52.1886,64329,0
+HOLA.US,D,20251024,000000,52.24,52.41,52.19,52.3173,9721,0
+HOLA.US,D,20251027,000000,52.68,52.73,52.63,52.7244,4756,0
+HOLA.US,D,20251028,000000,52.65,52.77,52.37,52.7139,8513,0
+HOLA.US,D,20251029,000000,52.62,52.73,52.28,52.3467,26524,0
+HOLA.US,D,20251030,000000,51.8992,52.89,51.8992,52.4669,7911,0
+HOLA.US,D,20251031,000000,52.3044,53.1,52.18,52.3809,7914,0
+HOLA.US,D,20251103,000000,52.32,52.39,52.23,52.3497,5364,0
+HOLA.US,D,20251104,000000,51.86,52.59,51.86,52.0031,11142,0
+HOLA.US,D,20251105,000000,52.08,52.61,52.05,52.2567,8874,0
+HOLA.US,D,20251106,000000,52.35,53.33,51.71,51.93,61442,0
+HOLA.US,D,20251107,000000,51.83,52.99,51.68,52.1297,15323,0
+HOLA.US,D,20251110,000000,52.25,52.985,52.2201,52.5297,8000,0
+HOLA.US,D,20251111,000000,52.6005,52.86,52.5405,52.6701,221745,0
+HOLA.US,D,20251112,000000,52.81,53.02,52.81,52.8987,9705,0
+HOLA.US,D,20251113,000000,52.77,52.91,52.45,52.4786,19888,0
+HOLA.US,D,20251114,000000,52.1055,52.5899,52.1055,52.4903,5514,0
+HOLA.US,D,20251117,000000,52.115,52.41,51.971,52.0968,10140,0
+HOLA.US,D,20251118,000000,51.69,51.785,51.47,51.77,12617,0
+HOLA.US,D,20251119,000000,51.618,51.7,51.22,51.7,42174,0
+HOLA.US,D,20251120,000000,51.73,51.83,51,51.22,20376,0
+HOLA.US,D,20251121,000000,51.38,52.575,50.01,51.34,21877,0
+HOLA.US,D,20251124,000000,51.39,52.69,51.39,51.6376,10116,0
+HOLA.US,D,20251125,000000,51.79,52.44,51.7,52.0726,17078,0
+HOLA.US,D,20251126,000000,52.2251,52.67,52.2251,52.5334,25249,0
+HOLA.US,D,20251128,000000,52.49,52.68,52.43,52.6514,2296,0
+HOLA.US,D,20251201,000000,52.64,52.69,52.42,52.42,27615,0
+HOLA.US,D,20251202,000000,52.625,52.68,52.52,52.6244,10510,0
+HOLA.US,D,20251203,000000,52.62,52.98,52.62,52.9616,14200,0
+HOLA.US,D,20251204,000000,53.26,53.26,52.93,52.96,13110,0
+HOLA.US,D,20251205,000000,53.03,53.04,52.76,52.78,13746,0
+HOLA.US,D,20251208,000000,52.76,52.97,52.76,52.97,14579,0
+HOLA.US,D,20251209,000000,52.88,52.973,52.81,52.8325,4973,0
+HOLA.US,D,20251210,000000,52.86,53.3,52.7601,53.07,11771,0
+HOLA.US,D,20251211,000000,53.3267,53.53,53.27,53.4669,6114,0
+HOLA.US,D,20251212,000000,53.3001,53.55,53.22,53.2678,12186,0
+HOLA.US,D,20251215,000000,53.69,53.76,53.5324,53.76,11558,0
+HOLA.US,D,20251216,000000,51.87,52.89,51.55,52.051,37975,0
+HOLA.US,D,20251217,000000,51.79,52.1275,51.77,51.77,29170,0
+HOLA.US,D,20251218,000000,52.19,52.33,52.0544,52.17,24915,0
+HOLA.US,D,20251219,000000,52.22,52.49,52.22,52.3734,23887,0
+HOLA.US,D,20251222,000000,52.29,52.92,52.2614,52.48,20248,0
+HOLA.US,D,20251223,000000,52.84,53.02,52.61,52.67,40194,0
+HOLA.US,D,20251224,000000,52.76,53.19,52.66,52.93,13841,0
+HOLA.US,D,20251226,000000,52.91,53.145,52.8,52.84,13609,0
+HOLA.US,D,20251229,000000,52.67,57.93,52.5718,52.73,27549,0
+HOLA.US,D,20251230,000000,52.92,53.18,52.8,52.9,13321,0
+HOLA.US,D,20251231,000000,52.79,53.185,52.24,52.24,75494,0
+HOLA.US,D,20260102,000000,52.94,53.21,52.675,52.92,50113,0
+HOLA.US,D,20260105,000000,53.07,53.54,52.96,53.4201,38054,0
+HOLA.US,D,20260106,000000,53.37,53.93,53.37,53.46,37372,0
+HOLA.US,D,20260107,000000,53.42,53.4799,53.325,53.4,18880,0
+HOLA.US,D,20260108,000000,53.24,53.555,53.24,53.52,15107,0
+HOLA.US,D,20260109,000000,53.55,53.985,53.5301,53.57,91203,0
+HOLA.US,D,20260112,000000,53.6,54.03,53.6,53.99,19453,0
+HOLA.US,D,20260113,000000,53.73,54.09,53.48,53.48,82135,0
+HOLA.US,D,20260114,000000,53.785,54.06,53.38,53.697,99072,0
+HOLA.US,D,20260115,000000,54.01,54.13,53.6,53.6,29023,0
+HOLA.US,D,20260116,000000,54.36,54.36,53.73,54.0171,21617,0
+HOLA.US,D,20260120,000000,53.14,53.61,53.09,53.33,17547,0
+HOLA.US,D,20260121,000000,53.44,54.06,53.34,53.65,27515,0
+HOLA.US,D,20260122,000000,53.92,53.97,53.72,53.75,11118,0
+HOLA.US,D,20260123,000000,53.74,54.19,53.695,53.91,17945,0
+HOLA.US,D,20260126,000000,54.1,54.28,53.9315,54.03,14126,0
+HOLA.US,D,20260127,000000,54.75,54.75,54.19,54.23,31214,0
+HOLA.US,D,20260128,000000,53.66,54.5,53.65,54.17,22644,0
+HOLA.US,D,20260129,000000,54.08,54.72,53.9601,54.49,8533,0
+HOLA.US,D,20260130,000000,54.05,54.52,54.05,54.2269,19129,0
+HOLA.US,D,20260202,000000,54.11,54.62,54.05,54.2521,29688,0
+HOLA.US,D,20260203,000000,54.05,54.29,53.9301,54.29,21806,0
+HOLA.US,D,20260204,000000,54.22,54.31,53.605,53.97,23068,0
+HOLA.US,D,20260205,000000,53.47,54.2,53.47,53.95,13587,0
+HOLA.US,D,20260206,000000,54.56,54.56,54.34,54.35,16803,0
+HOLA.US,D,20260209,000000,54.79,54.87,54.6,54.87,47507,0
+HOLA.US,D,20260210,000000,54.99,54.99,54.59,54.68,18909,0
+HOLA.US,D,20260211,000000,54.96,55.11,54.68,54.68,23972,0
+HOLA.US,D,20260212,000000,54.65,55.31,54.51,54.51,27834,0
+HOLA.US,D,20260213,000000,54.48,55.02,54.48,54.69,19684,0
+HOLA.US,D,20260217,000000,54.34,55.22,54.34,54.78,47342,0
+HOLA.US,D,20260218,000000,54.84,54.99,54.81,54.99,13003,0
diff --git a/daily/us/nyse stocks/1/hr.us.txt b/daily/us/nyse stocks/1/hr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9954cdc0c6287c875a10359a5c34c84cb6da5e97
--- /dev/null
+++ b/daily/us/nyse stocks/1/hr.us.txt	
@@ -0,0 +1,3446 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HR.US,D,20120606,000000,9.93367,10.0615,9.86316,9.93367,468180.94983485,0
+HR.US,D,20120607,000000,9.93367,9.94155,9.77031,9.90226,441264.50149848,0
+HR.US,D,20120608,000000,9.8543,9.86316,9.75993,9.86316,323764.88569165,0
+HR.US,D,20120611,000000,9.86542,10.0143,9.86542,9.96391,395524.16445657,0
+HR.US,D,20120612,000000,9.93427,9.99513,9.86542,9.99513,324584.89173394,0
+HR.US,D,20120613,000000,9.91506,9.97523,9.90561,9.96391,272437.0074774,0
+HR.US,D,20120614,000000,9.92481,9.98223,9.8927,9.98223,321237.36706739,0
+HR.US,D,20120615,000000,9.9127,9.98065,9.89034,9.90226,689705.082156,0
+HR.US,D,20120618,000000,9.90561,9.96391,9.87114,9.91506,325886.15132239,0
+HR.US,D,20120619,000000,9.9127,9.96312,9.89034,9.96312,358732.64335483,0
+HR.US,D,20120620,000000,9.95199,9.95199,9.89034,9.94155,531773.91842553,0
+HR.US,D,20120621,000000,9.9127,9.93367,9.90226,9.92314,321237.36706739,0
+HR.US,D,20120622,000000,9.92314,9.94155,9.9127,9.94155,246103.0634333,0
+HR.US,D,20120625,000000,9.9127,9.94155,9.9127,9.93367,263866.94432811,0
+HR.US,D,20120626,000000,9.93367,9.94155,9.9127,9.93367,313398.55930641,0
+HR.US,D,20120627,000000,9.94155,9.98065,9.94155,9.98065,241939.2827521,0
+HR.US,D,20120628,000000,9.94155,9.98065,9.94155,9.98065,195670.19181399,0
+HR.US,D,20120629,000000,9.97277,9.98065,9.95199,9.98065,285534.60398826,0
+HR.US,D,20120702,000000,9.96312,9.99267,9.93367,9.99267,254610.62612206,0
+HR.US,D,20120703,000000,9.97277,9.97277,9.93367,9.93367,271943.25383913,0
+HR.US,D,20120705,000000,9.92314,9.95199,9.9127,9.95199,203691.50091975,0
+HR.US,D,20120706,000000,9.92314,9.95199,9.9127,9.94155,292525.90550431,0
+HR.US,D,20120709,000000,9.9127,9.94155,9.9127,9.94155,234584.22855569,0
+HR.US,D,20120710,000000,9.93367,9.93367,9.9127,9.92314,265979.45989437,0
+HR.US,D,20120711,000000,9.9127,9.93367,9.9127,9.92314,187010.1280015,0
+HR.US,D,20120712,000000,9.9127,9.93367,9.9127,9.93367,173703.77995245,0
+HR.US,D,20120713,000000,9.92314,9.95199,9.92314,9.94155,236524.24285086,0
+HR.US,D,20120716,000000,9.95199,9.96312,9.93367,9.95199,235222.98326242,0
+HR.US,D,20120717,000000,9.95199,9.95199,9.86316,9.9127,636005.93646884,0
+HR.US,D,20120718,000000,9.88158,9.95199,9.88158,9.9127,168134.9889183,0
+HR.US,D,20120719,000000,9.88158,9.88158,9.61029,9.6703,296542.18509866,0
+HR.US,D,20120720,000000,9.61029,9.75993,9.56954,9.73353,163429.9542488,0
+HR.US,D,20120723,000000,9.6703,9.71035,9.63992,9.68148,125378.42386256,0
+HR.US,D,20120724,000000,9.65038,9.71035,9.62073,9.62957,100423.23997798,0
+HR.US,D,20120725,000000,9.63992,9.7216,9.62957,9.7216,100136.9878687,0
+HR.US,D,20120726,000000,9.66074,9.66074,9.44871,9.59992,184162.60701929,0
+HR.US,D,20120727,000000,9.47033,9.48798,9.1359,9.47033,537342.70945968,0
+HR.US,D,20120730,000000,9.36714,9.46069,9.3183,9.38876,260829.42194583,0
+HR.US,D,20120731,000000,9.30632,9.38876,9.21754,9.24791,244983.05518041,0
+HR.US,D,20120801,000000,9.20548,9.32875,9.1559,9.32875,339038.74823852,0
+HR.US,D,20120802,000000,9.22629,9.32875,9.17833,9.32875,207236.5270416,0
+HR.US,D,20120803,000000,9.35831,9.39914,9.33993,9.35831,159229.9233005,0
+HR.US,D,20120806,000000,9.34795,9.50953,9.25836,9.30632,184141.35686269,0
+HR.US,D,20120807,000000,9.2999,9.3183,9.17833,9.2999,216071.5921436,0
+HR.US,D,20120808,000000,9.18879,9.37832,9.17833,9.33993,153807.383344,0
+HR.US,D,20120809,000000,9.3183,9.35831,9.2999,9.3183,125315.92340202,0
+HR.US,D,20120810,000000,9.22629,9.34795,9.22629,9.30632,145047.31879465,0
+HR.US,D,20120813,000000,9.26954,9.35831,9.26954,9.30632,143481.05725351,0
+HR.US,D,20120814,000000,9.2999,9.33993,9.28792,9.2999,162346.19626303,0
+HR.US,D,20120815,000000,9.27666,9.41752,9.27666,9.40877,179001.31898787,0
+HR.US,D,20120816,000000,9.37832,9.37832,9.30632,9.30632,170527.50654778,0
+HR.US,D,20120817,000000,9.3183,9.39914,9.30632,9.30632,162021.19386823,0
+HR.US,D,20120820,000000,9.30632,9.30632,9.23836,9.24791,141734.79438601,0
+HR.US,D,20120821,000000,9.21754,9.25836,9.17833,9.21754,150047.35563788,0
+HR.US,D,20120822,000000,9.18879,9.22629,9.18879,9.20548,83989.36888347,0
+HR.US,D,20120823,000000,9.18879,9.30632,9.18879,9.23836,157832.41300281,0
+HR.US,D,20120824,000000,9.17833,9.24791,9.16635,9.19907,146791.08164372,0
+HR.US,D,20120827,000000,9.14554,9.22629,9.14554,9.20548,103144.5100299,0
+HR.US,D,20120828,000000,9.18879,9.32875,9.12869,9.26954,265068.2031797,0
+HR.US,D,20120829,000000,9.26954,9.39914,9.25836,9.37832,178855.0679102,0
+HR.US,D,20120830,000000,9.35831,9.38876,9.32875,9.33993,105493.27733702,0
+HR.US,D,20120831,000000,9.33993,9.47033,9.32875,9.46069,106965.78818736,0
+HR.US,D,20120904,000000,9.44871,9.5199,9.44871,9.5199,114038.3403021,0
+HR.US,D,20120905,000000,9.50953,9.6703,9.49916,9.66074,265920.70946147,0
+HR.US,D,20120906,000000,9.66074,9.68148,9.58947,9.62957,166006.22323229,0
+HR.US,D,20120907,000000,9.61029,9.68148,9.59992,9.59992,137163.51070207,0
+HR.US,D,20120910,000000,9.65038,9.68148,9.58947,9.58947,202571.49266688,0
+HR.US,D,20120911,000000,9.58153,9.75993,9.56954,9.69995,228126.68097266,0
+HR.US,D,20120912,000000,9.69031,9.86956,9.68148,9.82947,254714.37688656,0
+HR.US,D,20120913,000000,9.82947,9.96312,9.82947,9.92314,386309.09655448,0
+HR.US,D,20120914,000000,9.88158,9.93367,9.86316,9.93367,281410.82360181,0
+HR.US,D,20120917,000000,9.88158,9.9127,9.82947,9.8543,137933.51637594,0
+HR.US,D,20120918,000000,9.80947,9.82074,9.68148,9.75993,161089.93700617,0
+HR.US,D,20120919,000000,9.73994,9.93367,9.73994,9.93367,277644.54584963,0
+HR.US,D,20120920,000000,9.9127,9.96312,9.86956,9.90226,341930.01954313,0
+HR.US,D,20120921,000000,9.96312,10.0416,9.93367,10.0416,1220095.2403852,0
+HR.US,D,20120924,000000,9.79349,10.0335,9.69031,10.0335,349495.07528695,0
+HR.US,D,20120925,000000,10.0335,10.0416,9.97277,10.0023,338809.99655294,0
+HR.US,D,20120926,000000,10.0056,10.0671,9.99749,10.0167,167646.23531686,0
+HR.US,D,20120927,000000,10.0367,10.0583,9.98469,10.0167,314574.81797379,0
+HR.US,D,20120928,000000,10.0583,10.0583,9.95603,9.98469,164134.9594437,0
+HR.US,D,20121001,000000,9.98469,10.0367,9.92481,10.0056,226246.66711959,0
+HR.US,D,20121002,000000,10.0056,10.079,9.96548,10.0056,240164.26967275,0
+HR.US,D,20121003,000000,10.0056,10.079,9.96548,10.0167,296403.43407624,0
+HR.US,D,20121004,000000,10.0167,10.0583,9.99749,10.0448,184145.10689033,0
+HR.US,D,20121005,000000,10.0167,10.1375,10.0056,10.1087,320073.60849213,0
+HR.US,D,20121008,000000,10.079,10.1279,10.0278,10.1184,268924.48159503,0
+HR.US,D,20121009,000000,10.0887,10.1808,10.0448,10.1495,312872.30542866,0
+HR.US,D,20121010,000000,10.1184,10.1184,10.0448,10.0887,189435.14587047,0
+HR.US,D,20121011,000000,10.0671,10.1702,10.0167,10.1375,246328.06509125,0
+HR.US,D,20121012,000000,10.1184,10.1808,10.0583,10.1495,254308.12389305,0
+HR.US,D,20121015,000000,10.1279,10.2414,10.0583,10.1808,498264.92151138,0
+HR.US,D,20121016,000000,10.1495,10.1999,10.0583,10.1702,278705.80366961,0
+HR.US,D,20121017,000000,10.1375,10.2414,10.1184,10.2414,479948.53654539,0
+HR.US,D,20121018,000000,10.1999,10.3024,10.1607,10.3024,353440.10435625,0
+HR.US,D,20121019,000000,10.2511,10.3024,10.1607,10.2511,267109.46822093,0
+HR.US,D,20121022,000000,10.2511,10.3024,10.1375,10.2935,209076.54059992,0
+HR.US,D,20121023,000000,10.2319,10.4256,10.1279,10.4256,436110.71352232,0
+HR.US,D,20121024,000000,10.3952,10.3952,10.1607,10.2511,388159.11018648,0
+HR.US,D,20121025,000000,10.2414,10.2832,10.079,10.223,227735.42808967,0
+HR.US,D,20121026,000000,10.1808,10.1896,10.0367,10.1375,189832.64879951,0
+HR.US,D,20121031,000000,10.1279,10.2104,10.0167,10.2104,269704.48734259,0
+HR.US,D,20121101,000000,10.1999,10.3112,10.1279,10.3024,327946.16650181,0
+HR.US,D,20121102,000000,10.2935,10.3334,10.2711,10.3334,309489.78050422,0
+HR.US,D,20121105,000000,10.3334,10.3334,10.1495,10.26,196883.95075769,0
+HR.US,D,20121106,000000,10.2832,10.3112,10.1607,10.3024,336346.22839844,0
+HR.US,D,20121107,000000,10.2104,10.2935,10.1607,10.26,282265.829902,0
+HR.US,D,20121108,000000,10.3447,10.3447,10.1896,10.2319,157824.91294755,0
+HR.US,D,20121109,000000,10.223,10.4679,10.2104,10.4679,541741.49187252,0
+HR.US,D,20121112,000000,10.4679,10.5791,10.3952,10.5791,506154.97964999,0
+HR.US,D,20121113,000000,10.5712,10.7208,10.5256,10.7208,521336.34151527,0
+HR.US,D,20121114,000000,10.6407,10.7208,10.3334,10.3823,333067.45423848,0
+HR.US,D,20121115,000000,10.5152,11.9255,10.4256,10.7102,1683876.157798,0
+HR.US,D,20121116,000000,10.6807,11.0392,10.5976,10.9359,766566.89851943,0
+HR.US,D,20121119,000000,10.9552,11.0488,10.7711,11.0166,643303.49024155,0
+HR.US,D,20121120,000000,10.9958,11.0576,10.8815,11.0166,385644.09165432,0
+HR.US,D,20121121,000000,11.0287,11.0488,10.8815,10.988,455950.85971628,0
+HR.US,D,20121123,000000,11.0392,11.1407,10.9656,11.12,207924.03210754,0
+HR.US,D,20121126,000000,11.1078,11.1078,10.9055,11.0576,515885.05134694,0
+HR.US,D,20121127,000000,10.988,11.0166,10.6576,10.7424,706803.95815065,0
+HR.US,D,20121128,000000,10.864,10.9446,10.475,10.8135,1096069.3264887,0
+HR.US,D,20121129,000000,10.792,11.0775,10.7615,10.9246,1299253.3236687,0
+HR.US,D,20121130,000000,10.988,11.1407,10.792,10.9958,9512907.5967437,0
+HR.US,D,20121203,000000,11.0392,11.0775,10.8815,10.9055,750430.52961709,0
+HR.US,D,20121204,000000,10.8936,10.9246,10.6198,10.6198,579951.77342852,0
+HR.US,D,20121205,000000,10.8031,10.9055,10.3112,10.4975,719037.79829683,0
+HR.US,D,20121206,000000,10.3647,10.4872,10.26,10.3647,1022043.7810246,0
+HR.US,D,20121207,000000,10.4256,10.4256,10.0278,10.1999,2140789.5246065,0
+HR.US,D,20121210,000000,10.0367,10.1808,9.85508,9.90561,2048331.3433198,0
+HR.US,D,20121211,000000,9.86385,10.1896,9.81035,10.1087,1786716.9155896,0
+HR.US,D,20121212,000000,10.0887,10.1087,9.98469,10.0887,775148.21175163,0
+HR.US,D,20121213,000000,10.0671,10.1702,10.0056,10.1607,624152.09912273,0
+HR.US,D,20121214,000000,10.1087,10.1607,10.0583,10.1607,625788.36117969,0
+HR.US,D,20121217,000000,10.1607,10.3024,10.1087,10.2319,1877988.8381352,0
+HR.US,D,20121218,000000,10.1999,10.26,10.1495,10.2104,1092196.7979535,0
+HR.US,D,20121219,000000,10.2319,10.2319,10.1184,10.1495,789505.81754699,0
+HR.US,D,20121220,000000,10.1896,10.2511,10.1087,10.2104,886236.53031624,0
+HR.US,D,20121221,000000,10.1999,10.2319,10.1087,10.2319,940004.42650997,0
+HR.US,D,20121224,000000,10.1896,10.2319,10.1184,10.2104,344666.28970558,0
+HR.US,D,20121226,000000,10.1999,10.2319,10.1375,10.2104,627937.12701308,0
+HR.US,D,20121227,000000,10.2351,10.2983,10.1015,10.2664,399221.69170214,0
+HR.US,D,20121228,000000,10.2456,10.2551,10.1296,10.1919,441565.75371828,0
+HR.US,D,20121231,000000,10.2351,10.3063,10.1527,10.2551,542482.74733454,0
+HR.US,D,20130102,000000,10.2983,10.411,10.2551,10.3902,1017192.4952774,0
+HR.US,D,20130103,000000,10.368,10.619,10.368,10.619,2507220.9746908,0
+HR.US,D,20130104,000000,10.6407,10.6407,10.4408,10.5136,965264.612642,0
+HR.US,D,20130107,000000,10.4639,10.5864,10.3902,10.536,982847.24220123,0
+HR.US,D,20130108,000000,10.472,10.5039,10.3615,10.4639,1106176.9009673,0
+HR.US,D,20130109,000000,10.411,10.536,10.411,10.4952,859380.082422,0
+HR.US,D,20130110,000000,10.451,10.5455,10.3775,10.4847,806174.69037313,0
+HR.US,D,20130111,000000,10.4408,10.619,10.424,10.619,1111593.1908778,0
+HR.US,D,20130114,000000,10.619,10.7216,10.472,10.5136,840724.94495987,0
+HR.US,D,20130115,000000,10.5136,10.6063,10.451,10.5776,954028.27984603,0
+HR.US,D,20130116,000000,10.5678,10.6063,10.472,10.5776,751495.5374647,0
+HR.US,D,20130117,000000,10.536,10.7943,10.536,10.6591,1258988.0269702,0
+HR.US,D,20130118,000000,10.6407,10.7216,10.5864,10.6919,958362.06177992,0
+HR.US,D,20130122,000000,10.6407,10.7102,10.6287,10.7008,955669.54193982,0
+HR.US,D,20130123,000000,10.6496,10.7102,10.619,10.7008,949856.99910956,0
+HR.US,D,20130124,000000,10.7432,10.7943,10.6919,10.7943,944664.46084787,0
+HR.US,D,20130125,000000,10.7527,10.8776,10.7319,10.8047,1000574.8728289,0
+HR.US,D,20130128,000000,10.8967,10.8967,10.7432,10.8776,816152.2638938,0
+HR.US,D,20130129,000000,10.8776,11.0439,10.8576,11.0239,2027584.940448,0
+HR.US,D,20130130,000000,10.9911,11.1151,10.9303,11.0735,1557891.479468,0
+HR.US,D,20130131,000000,11.0328,11.1151,10.9823,11.0943,1425108.0010408,0
+HR.US,D,20130201,000000,11.1151,11.1782,11.0735,11.1782,1604188.0706088,0
+HR.US,D,20130204,000000,11.1151,11.2599,11.1151,11.2095,1414561.6733291,0
+HR.US,D,20130205,000000,11.2,11.2711,11.0943,11.228,1002467.3867741,0
+HR.US,D,20130206,000000,11.1655,11.364,11.1567,11.304,1321217.2355121,0
+HR.US,D,20130207,000000,11.2193,11.2711,11.1782,11.2415,860242.58877745,0
+HR.US,D,20130208,000000,11.2,11.304,11.0943,11.2599,785213.28591707,0
+HR.US,D,20130211,000000,11.2095,11.4999,11.1888,11.3951,2471125.7087194,0
+HR.US,D,20130212,000000,11.3951,11.488,11.3951,11.4687,891319.06776738,0
+HR.US,D,20130213,000000,11.4374,11.6431,11.4151,11.5927,1287485.7369584,0
+HR.US,D,20130214,000000,11.5391,11.8,11.5319,11.6431,1418652.9534761,0
+HR.US,D,20130215,000000,11.6327,11.8191,11.6253,11.7062,1138644.6402088,0
+HR.US,D,20130219,000000,11.6847,11.8423,11.6007,11.8423,1183486.2206281,0
+HR.US,D,20130220,000000,11.8614,11.9151,11.5504,11.6431,1680044.8795669,0
+HR.US,D,20130221,000000,11.5504,11.7471,11.1888,11.664,1579830.391127,0
+HR.US,D,20130222,000000,11.6542,11.8079,11.6253,11.8079,1175183.6594501,0
+HR.US,D,20130225,000000,11.8919,11.9766,11.6431,11.6431,1557977.7301035,0
+HR.US,D,20130226,000000,11.6253,11.7592,11.456,11.7471,1300413.3322165,0
+HR.US,D,20130227,000000,11.6542,12.1735,11.6542,11.9655,2564356.3956984,0
+HR.US,D,20130228,000000,11.8614,12.1303,11.8423,11.8919,10749635.459687,0
+HR.US,D,20130301,000000,11.8079,11.9766,11.8,11.9151,2451881.816919,0
+HR.US,D,20130304,000000,11.8191,12.0695,11.8191,12.0087,1740482.8249094,0
+HR.US,D,20130305,000000,11.9047,12.1415,11.9047,12.1104,1405670.3578128,0
+HR.US,D,20130306,000000,12.0807,12.2039,12.0695,12.0983,1266244.3304391,0
+HR.US,D,20130307,000000,12.0375,12.1487,12.0183,12.1214,1220442.7429458,0
+HR.US,D,20130308,000000,12.0983,12.1735,12.028,12.1303,1634530.794192,0
+HR.US,D,20130311,000000,12.0896,12.3375,12.0896,12.2223,8230946.9004971,0
+HR.US,D,20130312,000000,12.1616,12.2351,12.0695,12.2223,1093273.0558842,0
+HR.US,D,20130313,000000,12.1735,12.3375,12.1415,12.3095,1122264.5195103,0
+HR.US,D,20130314,000000,12.2558,12.4647,12.2558,12.4407,2041881.2957921,0
+HR.US,D,20130315,000000,12.419,12.6487,12.3896,12.4327,2046096.3268508,0
+HR.US,D,20130318,000000,12.3792,12.4015,11.8711,12.3792,1925309.1868198,0
+HR.US,D,20130319,000000,12.2223,12.3896,12.0472,12.1104,1079142.9517651,0
+HR.US,D,20130320,000000,12.1303,12.1735,12.0087,12.0472,664893.64933064,0
+HR.US,D,20130321,000000,11.9959,12.1104,11.8919,11.8919,635890.93562145,0
+HR.US,D,20130322,000000,11.8295,11.9047,11.664,11.8711,1168267.3584867,0
+HR.US,D,20130325,000000,11.9535,12.0183,11.8614,11.924,836487.41373524,0
+HR.US,D,20130326,000000,11.9383,12.1552,11.9264,12.1552,844853.72538318,0
+HR.US,D,20130327,000000,12.1926,12.2638,12.1158,12.1696,643535.99195476,0
+HR.US,D,20130328,000000,12.2175,12.4519,12.1696,12.3264,1015356.2317467,0
+HR.US,D,20130401,000000,12.3072,12.3366,12.0656,12.1926,773446.94921572,0
+HR.US,D,20130402,000000,12.2638,12.4647,12.1384,12.3072,818977.28471021,0
+HR.US,D,20130403,000000,12.2424,12.283,12.0519,12.1384,650348.54215367,0
+HR.US,D,20130404,000000,12.419,12.419,11.856,12.1807,777289.47752974,0
+HR.US,D,20130405,000000,12.1158,12.3151,12.0221,12.2959,608564.48426396,0
+HR.US,D,20130408,000000,12.3072,12.3998,12.1696,12.3783,655006.07647314,0
+HR.US,D,20130409,000000,12.3783,12.4943,12.3366,12.419,646851.01638181,0
+HR.US,D,20130410,000000,12.3695,12.4407,12.3366,12.4095,471832.22673962,0
+HR.US,D,20130411,000000,12.3896,12.4823,12.3366,12.3783,425985.63891477,0
+HR.US,D,20130412,000000,12.3151,12.5047,12.2959,12.5047,489473.60673176,0
+HR.US,D,20130415,000000,12.4407,12.7751,12.2175,12.2424,1001566.1301331,0
+HR.US,D,20130416,000000,12.3072,12.5047,12.2536,12.419,755601.81772222,0
+HR.US,D,20130417,000000,12.419,12.5047,12.2638,12.283,518545.07094755,0
+HR.US,D,20130418,000000,12.2752,12.3151,12.0864,12.2424,2100289.2261764,0
+HR.US,D,20130419,000000,12.2536,12.7135,12.2102,12.7135,875460.20090985,0
+HR.US,D,20130422,000000,12.7463,12.956,12.5678,12.8806,792665.8408319,0
+HR.US,D,20130423,000000,12.9159,13.1135,12.8934,12.9854,652851.06059371,0
+HR.US,D,20130424,000000,12.9653,13.1656,12.956,13.1135,522001.34641542,0
+HR.US,D,20130425,000000,13.1879,13.3223,13.1135,13.1343,956190.79578073,0
+HR.US,D,20130426,000000,13.2079,13.2495,13.1135,13.1656,478968.52932412,0
+HR.US,D,20130429,000000,13.24,13.2696,13.1135,13.1656,559995.37637798,0
+HR.US,D,20130430,000000,13.1247,13.1542,12.9854,13.0927,554522.83605305,0
+HR.US,D,20130501,000000,13.1656,13.2176,13.0184,13.0927,418001.83008533,0
+HR.US,D,20130502,000000,13.1022,13.1983,12.86,13.1656,734036.65881734,0
+HR.US,D,20130503,000000,13.1879,13.4895,13.1879,13.4807,584986.81052967,0
+HR.US,D,20130506,000000,13.4591,13.6385,13.4383,13.6263,809453.46453309,0
+HR.US,D,20130507,000000,13.7118,13.995,13.6903,13.9327,1775129.3302054,0
+HR.US,D,20130508,000000,13.9327,13.995,13.6694,13.9102,1220738.9951288,0
+HR.US,D,20130509,000000,13.7935,13.8247,13.5216,13.5957,779858.24645796,0
+HR.US,D,20130510,000000,13.6385,13.6385,13.3871,13.6263,569192.9441511,0
+HR.US,D,20130513,000000,13.6263,13.6903,13.5119,13.6385,662224.87966556,0
+HR.US,D,20130514,000000,13.6903,13.6903,13.4176,13.5216,701462.66879285,0
+HR.US,D,20130515,000000,13.5648,13.6591,13.3871,13.6591,540667.73396045,0
+HR.US,D,20130516,000000,13.6385,13.7423,13.5119,13.5326,389406.61937887,0
+HR.US,D,20130517,000000,13.5752,13.5752,13.2495,13.3655,816133.51375563,0
+HR.US,D,20130520,000000,13.4591,13.6385,13.3655,13.6385,677862.49489278,0
+HR.US,D,20130521,000000,13.7639,13.9006,13.6385,13.839,1343481.1495658,0
+HR.US,D,20130522,000000,13.9006,13.9407,13.376,13.4999,1105564.396454,0
+HR.US,D,20130523,000000,13.3535,13.376,12.9344,13.2176,977859.70545012,0
+HR.US,D,20130524,000000,13.1983,13.2079,12.4823,12.6831,2015862.3540692,0
+HR.US,D,20130528,000000,12.7879,12.8415,12.3896,12.4407,1316629.7017082,0
+HR.US,D,20130529,000000,12.2536,12.2959,11.719,12.1287,1509772.3748981,0
+HR.US,D,20130530,000000,12.0415,12.2638,12.0335,12.1287,810987.22583474,0
+HR.US,D,20130531,000000,12.1183,12.2479,11.9671,12.0519,1195385.058306,0
+HR.US,D,20130603,000000,12.0519,12.232,11.8335,12.2175,817121.02103217,0
+HR.US,D,20130604,000000,12.2175,12.2638,12.0016,12.1056,598086.90705895,0
+HR.US,D,20130605,000000,12.0519,12.3072,12.0128,12.0221,819532.28879984,0
+HR.US,D,20130606,000000,11.9087,12.1552,11.719,12.1471,1197401.3231629,0
+HR.US,D,20130607,000000,12.1696,12.2175,11.5615,12.1552,3039127.3940925,0
+HR.US,D,20130610,000000,11.8119,12.095,11.6431,11.9807,4494098.1151796,0
+HR.US,D,20130611,000000,11.7279,12.1287,11.6751,12.0016,2190863.6435823,0
+HR.US,D,20130612,000000,11.9703,12.0864,11.856,11.959,2349352.3114208,0
+HR.US,D,20130613,000000,11.8216,12.2638,11.8216,12.232,2027467.4395822,0
+HR.US,D,20130614,000000,12.232,12.4823,12.2023,12.3151,1520309.9525452,0
+HR.US,D,20130617,000000,12.3471,12.5584,12.232,12.3471,1573727.8461598,0
+HR.US,D,20130618,000000,12.3366,12.3783,12.1926,12.2638,1212707.6859493,0
+HR.US,D,20130619,000000,12.1287,12.2175,11.8216,11.856,1438424.3491635,0
+HR.US,D,20130620,000000,11.6974,11.719,11.3311,11.3943,2010963.5679719,0
+HR.US,D,20130621,000000,11.4126,11.76,11.36,11.5384,2669890.9233394,0
+HR.US,D,20130624,000000,11.7487,11.7695,11.3487,11.4871,2426641.6309343,0
+HR.US,D,20130625,000000,11.544,11.6935,11.48,11.6607,1591634.2281049,0
+HR.US,D,20130626,000000,11.7038,11.9255,11.6823,11.8535,1872038.7942918,0
+HR.US,D,20130627,000000,11.8535,12.1718,11.8,12.107,1566036.5394858,0
+HR.US,D,20130628,000000,12.0423,12.1718,11.8535,11.9383,5815690.3534549,0
+HR.US,D,20130701,000000,11.9383,12.107,11.8535,11.9703,1342534.8925931,0
+HR.US,D,20130702,000000,11.9463,12.1183,11.8535,11.9383,1343154.8971618,0
+HR.US,D,20130703,000000,11.8639,11.9255,11.7038,11.7902,650299.79179444,0
+HR.US,D,20130705,000000,11.8095,11.8639,11.3392,11.544,1292775.7759384,0
+HR.US,D,20130708,000000,11.5343,11.6935,11.48,11.555,1468158.318261,0
+HR.US,D,20130709,000000,11.555,11.7791,11.5343,11.6303,1087280.5117275,0
+HR.US,D,20130710,000000,11.5863,11.6607,11.491,11.5863,701395.16829547,0
+HR.US,D,20130711,000000,11.6607,12.0128,11.6071,11.9895,1249236.7051168,0
+HR.US,D,20130712,000000,11.9895,11.9895,11.8,11.9176,5527250.7280607,0
+HR.US,D,20130715,000000,11.9071,11.9703,11.8191,11.9463,804620.92892409,0
+HR.US,D,20130716,000000,11.9071,12.0128,11.8431,11.9071,1190447.5219232,0
+HR.US,D,20130717,000000,11.9071,12.0016,11.8,11.9463,974593.43138226,0
+HR.US,D,20130718,000000,11.9383,12.0663,11.9383,12.0016,604509.45438409,0
+HR.US,D,20130719,000000,11.9463,12.0016,11.8831,11.9383,747950.51134285,0
+HR.US,D,20130722,000000,11.9071,12.0128,11.8191,11.9255,874117.69101744,0
+HR.US,D,20130723,000000,11.9071,12.0016,11.8535,11.9176,673514.96285758,0
+HR.US,D,20130724,000000,11.8831,11.9176,11.6935,11.7663,964674.60829451,0
+HR.US,D,20130725,000000,11.7038,11.8191,11.5976,11.8,909500.4517386,0
+HR.US,D,20130726,000000,11.8,11.8095,11.6399,11.7463,550364.0554087,0
+HR.US,D,20130729,000000,11.7038,11.8,11.6208,11.6504,618684.55883466,0
+HR.US,D,20130730,000000,11.6071,11.872,11.6071,11.7576,1213583.942406,0
+HR.US,D,20130731,000000,11.6823,11.7576,11.4272,11.6399,1075327.9236538,0
+HR.US,D,20130801,000000,11.6399,11.6935,11.4694,11.5863,1081791.7212828,0
+HR.US,D,20130802,000000,11.5863,11.6399,11.2367,11.2478,1477745.8889079,0
+HR.US,D,20130805,000000,11.2152,11.2695,10.6503,11.2152,951347.01008886,0
+HR.US,D,20130806,000000,11.1832,11.4055,11.1607,11.2223,752051.79156351,0
+HR.US,D,20130807,000000,11.2223,11.5119,11.1607,11.3951,1578150.3787476,0
+HR.US,D,20130808,000000,11.2478,11.4272,11.1696,11.3951,1326996.0280936,0
+HR.US,D,20130809,000000,11.3119,11.6399,11.3119,11.544,1234127.8437856,0
+HR.US,D,20130812,000000,11.4584,11.5343,11.4055,11.5343,1087206.761184,0
+HR.US,D,20130813,000000,11.48,11.555,11.3855,11.5343,1529526.2704565,0
+HR.US,D,20130814,000000,11.5232,11.5343,11.3512,11.4399,5415101.1516761,0
+HR.US,D,20130815,000000,11.3512,11.3951,11.1696,11.2054,1783025.6383901,0
+HR.US,D,20130816,000000,11.1607,11.2054,10.8743,10.9471,2086660.375751,0
+HR.US,D,20130819,000000,10.864,10.8823,10.5559,10.5976,1439286.8555189,0
+HR.US,D,20130820,000000,10.608,11.0247,10.608,10.9383,1309265.8974473,0
+HR.US,D,20130821,000000,10.8952,11.0544,10.7472,10.9471,920439.28234239,0
+HR.US,D,20130822,000000,10.9471,11.0447,10.8559,10.9911,643115.98885993,0
+HR.US,D,20130823,000000,10.9383,11.1191,10.7375,11.0976,1287945.7403477,0
+HR.US,D,20130826,000000,11.0976,11.2054,11.0447,11.1304,772294.44072335,0
+HR.US,D,20130827,000000,10.9823,11.2054,10.9823,11.0976,904000.41121104,0
+HR.US,D,20130828,000000,10.9911,11.0359,10.7895,10.9823,961944.58817809,0
+HR.US,D,20130829,000000,10.9063,11.0447,10.9063,11.0359,799674.64247691,0
+HR.US,D,20130830,000000,10.9823,11.0751,10.9383,10.9471,2412831.5291733,0
+HR.US,D,20130903,000000,11.0304,11.0304,10.7056,10.8151,1042880.1845595,0
+HR.US,D,20130904,000000,10.7928,11.1296,10.7822,11.0943,1091863.0454943,0
+HR.US,D,20130905,000000,11.052,11.0727,10.8783,10.9552,935903.14628931,0
+HR.US,D,20130906,000000,11.0544,11.2478,11.0359,11.0976,798322.13251082,0
+HR.US,D,20130909,000000,11.1415,11.3624,11.1304,11.332,1067524.1161507,0
+HR.US,D,20130910,000000,11.3767,11.3967,11.1928,11.3214,940301.92870214,0
+HR.US,D,20130911,000000,11.3214,11.4496,11.2695,11.3951,679646.25803661,0
+HR.US,D,20130912,000000,11.3624,11.48,11.3119,11.4496,686197.55631046,0
+HR.US,D,20130913,000000,11.4816,11.5367,11.4503,11.4816,1426823.0136781,0
+HR.US,D,20130916,000000,11.5863,11.5863,11.4496,11.4694,1352163.7135439,0
+HR.US,D,20130917,000000,11.4694,11.5863,11.4272,11.5023,1394719.0271168,0
+HR.US,D,20130918,000000,11.5232,11.9383,11.3624,11.9176,2117450.6026316,0
+HR.US,D,20130919,000000,11.8639,12.0864,11.8304,11.9255,1156502.2717944,0
+HR.US,D,20130920,000000,11.9032,11.9455,11.6656,11.7839,4998346.8307832,0
+HR.US,D,20130923,000000,11.7407,11.8703,11.6247,11.6551,1165007.3344648,0
+HR.US,D,20130924,000000,11.6127,11.6872,11.46,11.6247,852803.78396392,0
+HR.US,D,20130925,000000,11.5455,11.6999,11.5455,11.5998,787022.0492451,0
+HR.US,D,20130926,000000,11.5687,11.6872,11.5687,11.6656,569074.19327609,0
+HR.US,D,20130927,000000,11.6551,11.7095,11.5144,11.5455,561732.88918099,0
+HR.US,D,20130930,000000,11.4727,11.5687,11.2766,11.3335,1032987.6116653,0
+HR.US,D,20131001,000000,11.3335,11.7199,11.3335,11.6247,787289.55121622,0
+HR.US,D,20131002,000000,11.5792,11.7407,11.5144,11.6127,875640.2022362,0
+HR.US,D,20131003,000000,11.5367,11.6872,11.3967,11.4816,713679.00881009,0
+HR.US,D,20131004,000000,11.6768,11.7199,11.5272,11.5367,1767131.7712746,0
+HR.US,D,20131007,000000,11.4927,11.6551,11.4415,11.5998,534242.68661688,0
+HR.US,D,20131008,000000,11.5455,11.7311,11.3864,11.4063,596106.89246903,0
+HR.US,D,20131009,000000,11.3967,11.4816,11.3015,11.3864,733927.90801601,0
+HR.US,D,20131010,000000,11.4816,11.6551,11.3967,11.5998,736409.17629944,0
+HR.US,D,20131011,000000,11.5592,11.8504,11.5272,11.8504,683635.0374283,0
+HR.US,D,20131014,000000,11.7407,11.8504,11.6656,11.7959,489247.3550646,0
+HR.US,D,20131015,000000,11.7623,11.8166,11.6551,11.7511,588914.33947003,0
+HR.US,D,20131016,000000,11.7311,11.9351,11.6999,11.9151,534748.94034726,0
+HR.US,D,20131017,000000,11.8399,12.2783,11.8247,12.2783,879650.23178448,0
+HR.US,D,20131018,000000,12.2783,12.3215,12.1183,12.2126,642620.98521245,0
+HR.US,D,20131021,000000,12.1735,12.1735,11.9567,12.1183,744317.98457624,0
+HR.US,D,20131022,000000,12.0656,12.2895,11.9879,12.2895,863053.85949256,0
+HR.US,D,20131023,000000,12.2239,12.3871,12.1831,12.3871,836097.41086147,0
+HR.US,D,20131024,000000,12.3767,12.4087,12.3023,12.399,1179861.1939168,0
+HR.US,D,20131025,000000,12.3871,12.6575,12.2895,12.6135,774264.4552396,0
+HR.US,D,20131028,000000,12.5911,12.6575,12.4735,12.6351,738479.19155255,0
+HR.US,D,20131029,000000,12.6015,12.6135,12.3767,12.4735,915037.99254248,0
+HR.US,D,20131030,000000,12.399,12.571,12.399,12.4735,849166.25716047,0
+HR.US,D,20131031,000000,12.4407,12.571,12.3023,12.5158,1061747.8235875,0
+HR.US,D,20131101,000000,12.571,12.571,12.3023,12.399,676584.98547934,0
+HR.US,D,20131104,000000,12.3687,12.4087,12.1831,12.355,651947.30393429,0
+HR.US,D,20131105,000000,12.3871,12.4838,11.8166,11.8504,1322279.7433412,0
+HR.US,D,20131106,000000,11.8606,12.0112,11.8055,11.9032,792012.08601465,0
+HR.US,D,20131107,000000,11.8504,11.8504,11.6999,11.7959,1183873.7234835,0
+HR.US,D,20131108,000000,11.7199,11.7407,11.4279,11.6247,1823052.1833294,0
+HR.US,D,20131111,000000,11.5998,11.7311,11.4503,11.6551,1500491.0565078,0
+HR.US,D,20131112,000000,11.6127,11.6327,11.364,11.4503,1757687.9516869,0
+HR.US,D,20131113,000000,11.364,11.364,11.2223,11.3392,2467874.4347621,0
+HR.US,D,20131114,000000,11.3214,11.5367,11.2679,11.4727,1903679.0274358,0
+HR.US,D,20131115,000000,11.4415,11.5792,11.364,11.46,1443648.1376555,0
+HR.US,D,20131118,000000,11.3967,11.4727,11.2766,11.3335,1340288.6260414,0
+HR.US,D,20131119,000000,11.2872,11.3119,11.1063,11.1687,1476252.1279009,0
+HR.US,D,20131120,000000,11.1159,11.2766,10.9424,11.0207,1414336.6716712,0
+HR.US,D,20131121,000000,10.9656,11.1392,10.9656,11.0406,1246331.683711,0
+HR.US,D,20131122,000000,10.8999,11.0304,10.8783,10.9424,1367001.3228763,0
+HR.US,D,20131125,000000,10.8783,11.0304,10.8591,11.0071,1688566.1923568,0
+HR.US,D,20131126,000000,10.9552,11.1296,10.9231,11.1063,7310961.3714984,0
+HR.US,D,20131127,000000,11.052,11.2766,10.9974,11.2223,1442385.6283525,0
+HR.US,D,20131129,000000,11.2039,11.2223,10.8999,10.9343,733566.65535407,0
+HR.US,D,20131202,000000,10.9343,10.9775,10.8151,10.9343,2078414.0649873,0
+HR.US,D,20131203,000000,10.9137,11.0406,10.8248,10.9343,1639779.5828683,0
+HR.US,D,20131204,000000,10.8248,10.9974,10.7928,10.9343,2003791.0151204,0
+HR.US,D,20131205,000000,10.8591,11.0304,10.8591,10.9343,1180671.1998855,0
+HR.US,D,20131206,000000,10.9231,11.0727,10.8999,11.0304,1408976.6321753,0
+HR.US,D,20131209,000000,10.9974,11.0207,10.8896,11.0207,1301295.8387195,0
+HR.US,D,20131210,000000,10.988,11.0406,10.836,10.836,982437.2391801,0
+HR.US,D,20131211,000000,10.836,10.836,10.588,10.6336,1691392.4631826,0
+HR.US,D,20131212,000000,10.5791,10.6336,10.4599,10.4808,1155162.2619205,0
+HR.US,D,20131213,000000,10.4712,10.6735,10.4599,10.6638,1082667.9777396,0
+HR.US,D,20131216,000000,10.6983,10.7174,10.5455,10.5567,1095184.3199674,0
+HR.US,D,20131217,000000,10.5111,10.6638,10.5039,10.588,884594.01821323,0
+HR.US,D,20131218,000000,10.5695,10.8248,10.4599,10.8151,1187741.2519817,0
+HR.US,D,20131219,000000,10.7056,10.7711,10.5791,10.5992,1064726.5955368,0
+HR.US,D,20131220,000000,10.5791,10.8047,10.5791,10.8047,3411427.6374216,0
+HR.US,D,20131223,000000,10.8047,10.8591,10.6336,10.7615,1407871.6240329,0
+HR.US,D,20131224,000000,10.6551,10.8823,10.6551,10.8559,701837.6715561,0
+HR.US,D,20131226,000000,10.7768,10.9072,10.7655,10.8424,946014.47079554,0
+HR.US,D,20131227,000000,10.8184,10.8734,10.7208,10.8086,846458.73720986,0
+HR.US,D,20131230,000000,10.8086,10.9303,10.7439,10.7768,786625.79632528,0
+HR.US,D,20131231,000000,10.7647,10.8424,10.7439,10.7543,827212.34539103,0
+HR.US,D,20140102,000000,10.7655,10.7655,10.6232,10.7439,760788.10593785,0
+HR.US,D,20140103,000000,10.8184,11.0287,10.8086,11.0166,1804983.3001873,0
+HR.US,D,20140106,000000,11.0166,11.0704,10.9303,10.9727,1318334.7142718,0
+HR.US,D,20140107,000000,10.7768,11.0919,10.7768,11.0166,1088684.2720711,0
+HR.US,D,20140108,000000,10.984,11.0607,10.8952,11.0039,1069205.3785392,0
+HR.US,D,20140109,000000,11.0287,11.1582,10.9303,11.128,1508331.1142781,0
+HR.US,D,20140110,000000,11.1582,11.3982,11.1464,11.3887,1654424.6907821,0
+HR.US,D,20140113,000000,11.408,11.4855,11.2879,11.408,1864496.2387138,0
+HR.US,D,20140114,000000,11.3663,11.6303,11.3119,11.5831,1867575.0114001,0
+HR.US,D,20140115,000000,11.5528,11.6303,11.38,11.5831,1399621.5632415,0
+HR.US,D,20140116,000000,11.5831,11.6607,11.5319,11.6487,1312990.9248957,0
+HR.US,D,20140117,000000,11.6056,11.6727,11.5647,11.6191,1159268.542178,0
+HR.US,D,20140121,000000,11.596,11.7367,11.5735,11.6607,1125190.7910729,0
+HR.US,D,20140122,000000,11.6303,11.7942,11.6056,11.76,1410772.8954112,0
+HR.US,D,20140123,000000,11.7047,11.8239,11.6832,11.748,1078577.9476019,0
+HR.US,D,20140124,000000,11.6951,11.7174,11.5319,11.6303,1188547.5079227,0
+HR.US,D,20140127,000000,11.6056,11.6727,11.4327,11.6191,1360358.77393,0
+HR.US,D,20140128,000000,11.6191,11.8239,11.596,11.7367,1459042.0010864,0
+HR.US,D,20140129,000000,11.6607,11.7174,11.408,11.4654,1617229.4167052,0
+HR.US,D,20140130,000000,11.5407,11.7367,11.4975,11.6487,1137204.629598,0
+HR.US,D,20140131,000000,11.5407,11.748,11.4855,11.7271,1206903.8931835,0
+HR.US,D,20140203,000000,11.6727,11.7174,11.3982,11.4528,1252706.730686,0
+HR.US,D,20140204,000000,11.4528,11.7823,11.4528,11.7047,1263671.8114832,0
+HR.US,D,20140205,000000,11.7174,11.7271,11.4975,11.6056,936418.15008415,0
+HR.US,D,20140206,000000,11.5831,11.7367,11.5831,11.7047,1202073.857593,0
+HR.US,D,20140207,000000,11.6607,11.8583,11.596,11.7942,1391110.2505252,0
+HR.US,D,20140210,000000,11.7695,11.924,11.7271,11.848,999351.11381156,0
+HR.US,D,20140211,000000,11.8128,11.9879,11.7695,11.8784,1162562.3164484,0
+HR.US,D,20140212,000000,11.8784,11.9799,11.8128,11.9799,2109788.0461692,0
+HR.US,D,20140213,000000,11.9024,11.9671,11.8128,11.848,1392566.5112557,0
+HR.US,D,20140214,000000,11.76,11.9024,11.76,11.8239,1599423.0354973,0
+HR.US,D,20140218,000000,11.7942,11.9135,11.7695,11.8128,1879117.5964526,0
+HR.US,D,20140219,000000,11.748,11.8695,11.6607,11.7271,1125872.0460927,0
+HR.US,D,20140220,000000,11.7367,11.8239,11.6303,11.7271,1122700.772725,0
+HR.US,D,20140221,000000,11.7271,11.9135,11.6832,11.8367,1116635.7280342,0
+HR.US,D,20140224,000000,11.848,12.0007,11.8239,11.9135,923540.55519441,0
+HR.US,D,20140225,000000,11.924,12.0112,11.848,11.8695,970110.89835232,0
+HR.US,D,20140226,000000,11.9455,12.0221,11.8784,11.9799,1552722.6913815,0
+HR.US,D,20140227,000000,11.9024,12.0335,11.8903,12.0007,1369067.5881017,0
+HR.US,D,20140228,000000,12.0221,12.2959,11.9879,12.2735,2237233.9852664,0
+HR.US,D,20140303,000000,12.2287,12.3487,12.1759,12.3294,2181678.5759015,0
+HR.US,D,20140304,000000,12.363,12.5246,12.2959,12.5127,1641619.5964266,0
+HR.US,D,20140305,000000,12.46,12.5694,12.4254,12.5593,2642939.4747452,0
+HR.US,D,20140306,000000,12.5246,12.5886,12.4254,12.46,1473330.8563755,0
+HR.US,D,20140307,000000,12.4703,12.5343,12.2622,12.5246,2276595.5253056,0
+HR.US,D,20140310,000000,12.5463,12.624,12.4703,12.5246,2545986.2603363,0
+HR.US,D,20140311,000000,12.46,12.7088,12.4254,12.624,1873051.3017525,0
+HR.US,D,20140312,000000,12.5694,12.7,12.5246,12.5807,1482133.4212378,0
+HR.US,D,20140313,000000,12.5694,12.6351,12.5246,12.5807,2163789.6940855,0
+HR.US,D,20140314,000000,12.5246,12.7318,12.5246,12.7088,1751935.4092989,0
+HR.US,D,20140317,000000,12.7318,12.7447,12.4703,12.5694,1588289.2034566,0
+HR.US,D,20140318,000000,12.5246,12.5694,12.4047,12.4703,1212811.4367138,0
+HR.US,D,20140319,000000,12.4703,12.5593,12.2528,12.2622,1730627.7522914,0
+HR.US,D,20140320,000000,12.1631,12.2622,12.0007,12.2167,1648885.899969,0
+HR.US,D,20140321,000000,12.3375,12.447,12.0679,12.2735,8634247.3722541,0
+HR.US,D,20140324,000000,12.2959,12.3727,12.2063,12.3487,1600869.2961543,0
+HR.US,D,20140325,000000,12.2015,12.4767,12.2015,12.4672,1649585.9051271,0
+HR.US,D,20140326,000000,12.4863,12.5071,12.2767,12.4535,1945091.8325899,0
+HR.US,D,20140327,000000,12.3871,12.5759,12.3319,12.4416,1613280.6376083,0
+HR.US,D,20140328,000000,12.4535,12.6087,12.419,12.5646,1270881.8646112,0
+HR.US,D,20140331,000000,12.6216,12.7432,12.5319,12.6087,1752021.6599344,0
+HR.US,D,20140401,000000,12.5646,12.5646,12.3542,12.4863,1676998.6071202,0
+HR.US,D,20140402,000000,12.4863,12.5759,12.4416,12.4535,1203250.1162602,0
+HR.US,D,20140403,000000,12.399,12.5071,12.3199,12.5071,2207917.5192454,0
+HR.US,D,20140404,000000,12.5319,12.7071,12.4863,12.5839,1709028.8431379,0
+HR.US,D,20140407,000000,12.5551,12.6422,12.4863,12.6087,1260839.2906114,0
+HR.US,D,20140408,000000,12.5759,12.7727,12.5759,12.7174,1826940.9619843,0
+HR.US,D,20140409,000000,12.7303,12.8071,12.6422,12.7864,1109806.9277154,0
+HR.US,D,20140410,000000,12.7551,12.8728,12.6216,12.6639,1211695.1784885,0
+HR.US,D,20140411,000000,12.6087,12.7174,12.5416,12.6511,1262916.8059198,0
+HR.US,D,20140414,000000,12.7174,12.8303,12.6422,12.6967,907789.18912901,0
+HR.US,D,20140415,000000,12.7071,12.8551,12.5966,12.8303,1569525.3151932,0
+HR.US,D,20140416,000000,12.8431,12.9854,12.7727,12.928,1332474.8184645,0
+HR.US,D,20140417,000000,12.8551,12.8615,12.7432,12.8071,1924565.4313391,0
+HR.US,D,20140421,000000,12.7864,12.8967,12.7303,12.8431,773338.19841438,0
+HR.US,D,20140422,000000,12.8191,12.8967,12.7551,12.8071,836376.16291548,0
+HR.US,D,20140423,000000,12.7727,12.9096,12.7639,12.8551,1303035.8515407,0
+HR.US,D,20140424,000000,12.8615,12.9742,12.8071,12.8847,844551.22315416,0
+HR.US,D,20140425,000000,12.8967,12.9207,12.7864,12.8191,875560.20164671,0
+HR.US,D,20140428,000000,12.8967,12.9503,12.8303,12.8967,1435281.8260076,0
+HR.US,D,20140429,000000,12.9623,12.9854,12.8191,12.8551,1238549.1263644,0
+HR.US,D,20140430,000000,12.9503,12.9951,12.8071,12.9407,1458061.9938653,0
+HR.US,D,20140501,000000,12.9503,12.9951,12.7727,12.9854,1960218.1940498,0
+HR.US,D,20140502,000000,12.9503,13.2176,12.8728,13.1847,1450024.4346397,0
+HR.US,D,20140505,000000,13.1847,13.1847,13.0959,13.1294,1471703.3443828,0
+HR.US,D,20140506,000000,13.1294,13.2617,13.0855,13.2063,1632183.2768942,0
+HR.US,D,20140507,000000,13.2063,13.4927,13.1847,13.3968,2868062.3835841,0
+HR.US,D,20140508,000000,13.3719,13.4736,13.3087,13.4048,1793849.4681464,0
+HR.US,D,20140509,000000,13.4048,13.4496,13.3383,13.3719,696921.38532999,0
+HR.US,D,20140512,000000,13.3383,13.3495,13.1616,13.1726,1342014.8887614,0
+HR.US,D,20140513,000000,13.1726,13.3191,13.1191,13.1494,1221896.503658,0
+HR.US,D,20140514,000000,13.1494,13.2718,13.0959,13.1847,973764.67527551,0
+HR.US,D,20140515,000000,13.2176,13.3621,13.1726,13.3271,2938221.6505592,0
+HR.US,D,20140516,000000,13.3087,13.6511,13.2823,13.6385,1231736.5761654,0
+HR.US,D,20140519,000000,13.6046,13.7151,13.3968,13.3968,1134235.8577223,0
+HR.US,D,20140520,000000,13.3838,13.4383,13.1399,13.2287,1440781.8665352,0
+HR.US,D,20140521,000000,13.24,13.3087,13.0623,13.0959,1349273.6922486,0
+HR.US,D,20140522,000000,13.1191,13.1967,12.9951,13.0623,1767884.2768195,0
+HR.US,D,20140523,000000,13.0855,13.3495,13.0855,13.3191,1066159.1060925,0
+HR.US,D,20140527,000000,13.3719,13.5495,13.3495,13.4736,1054677.7714912,0
+HR.US,D,20140528,000000,13.4383,13.4927,13.3383,13.3495,1369668.8425322,0
+HR.US,D,20140529,000000,13.3838,13.4614,13.3191,13.3383,934506.88600083,0
+HR.US,D,20140530,000000,13.3271,13.4167,13.3191,13.3968,6008040.5208048,0
+HR.US,D,20140602,000000,13.4167,13.7598,13.3495,13.6719,1915690.3659425,0
+HR.US,D,20140603,000000,13.6046,13.7151,13.4831,13.6385,1043996.4427848,0
+HR.US,D,20140604,000000,13.6263,13.7375,13.5711,13.7151,895597.84929598,0
+HR.US,D,20140605,000000,13.6598,14.0152,13.6046,14.0014,1433199.3106623,0
+HR.US,D,20140606,000000,14.0014,14.0152,13.8039,13.9047,1217262.7195135,0
+HR.US,D,20140609,000000,13.8815,13.9926,13.7151,13.7263,976670.94669063,0
+HR.US,D,20140610,000000,13.6935,13.7263,13.5046,13.5046,1823048.4333019,0
+HR.US,D,20140611,000000,13.4614,13.5399,13.3968,13.4831,1753402.9201125,0
+HR.US,D,20140612,000000,13.4614,13.5607,13.3838,13.4048,1249871.7097959,0
+HR.US,D,20140613,000000,13.4167,13.4496,13.3271,13.4048,1034748.8746432,0
+HR.US,D,20140616,000000,13.4262,13.5607,13.3087,13.3087,1096933.0828534,0
+HR.US,D,20140617,000000,13.3087,13.4496,13.24,13.3719,1173473.6468496,0
+HR.US,D,20140618,000000,13.3968,13.4927,13.3383,13.4383,1020035.0162228,0
+HR.US,D,20140619,000000,13.4496,13.6046,13.4262,13.5607,1000594.8729763,0
+HR.US,D,20140620,000000,13.5495,13.7263,13.5046,13.7151,1408489.1285831,0
+HR.US,D,20140623,000000,13.7598,13.792,13.583,13.583,1198315.079896,0
+HR.US,D,20140624,000000,13.5495,13.6385,13.4383,13.5399,1416991.6912349,0
+HR.US,D,20140625,000000,13.4871,13.5982,13.2726,13.3638,1591506.7271653,0
+HR.US,D,20140626,000000,13.3871,13.4534,13.3095,13.4534,945423.21643882,0
+HR.US,D,20140627,000000,13.3511,13.5527,13.3191,13.4184,5651640.3946374,0
+HR.US,D,20140630,000000,13.4647,13.5527,13.3304,13.4871,1180024.9451234,0
+HR.US,D,20140701,000000,13.4647,13.4967,13.3751,13.4534,1328917.2922506,0
+HR.US,D,20140702,000000,13.3983,13.4967,13.3511,13.4776,1115288.2181049,0
+HR.US,D,20140703,000000,13.4647,13.4647,13.2415,13.3383,1198707.5827882,0
+HR.US,D,20140707,000000,13.3095,13.3983,13.2415,13.3191,867691.39366468,0
+HR.US,D,20140708,000000,13.3095,13.6551,13.3095,13.6103,1843796.0861829,0
+HR.US,D,20140709,000000,13.5767,13.6551,13.5079,13.6311,1151945.988221,0
+HR.US,D,20140710,000000,13.5527,13.8119,13.4871,13.7895,1030422.5927646,0
+HR.US,D,20140711,000000,13.7895,13.8223,13.6655,13.6758,660139.86430194,0
+HR.US,D,20140714,000000,13.6758,13.7447,13.5887,13.6103,584270.55525188,0
+HR.US,D,20140715,000000,13.5648,13.6551,13.5079,13.6103,522212.59797205,0
+HR.US,D,20140716,000000,13.5982,13.7223,13.5439,13.7118,499181.1782629,0
+HR.US,D,20140717,000000,13.7118,13.7662,13.5648,13.5767,613253.2688137,0
+HR.US,D,20140718,000000,13.5767,13.8671,13.5648,13.8671,1273168.1314577,0
+HR.US,D,20140721,000000,13.8558,13.8558,13.6758,13.7118,783019.51975209,0
+HR.US,D,20140722,000000,13.7223,13.8119,13.6999,13.7447,714410.26419843,0
+HR.US,D,20140723,000000,13.7327,13.7895,13.6655,13.7223,449872.06492411,0
+HR.US,D,20140724,000000,13.7223,13.8119,13.6103,13.8119,1679344.8744088,0
+HR.US,D,20140725,000000,13.8,13.8,13.5887,13.6103,834902.40205594,0
+HR.US,D,20140728,000000,13.6311,13.7223,13.5887,13.6999,718782.79641783,0
+HR.US,D,20140729,000000,13.6758,13.7447,13.5648,13.5767,715412.77158549,0
+HR.US,D,20140730,000000,13.5527,13.6758,13.3871,13.4967,1257879.2688004,0
+HR.US,D,20140731,000000,13.4294,13.4871,13.3383,13.3383,915960.49934005,0
+HR.US,D,20140801,000000,13.3383,13.4294,13.1399,13.1847,1115125.7169074,0
+HR.US,D,20140804,000000,13.1847,13.3095,13.1176,13.2519,1154937.2602626,0
+HR.US,D,20140805,000000,13.2415,13.4184,13.2287,13.2838,1227364.0439461,0
+HR.US,D,20140806,000000,13.2287,13.407,13.2287,13.3095,1243930.416017,0
+HR.US,D,20140807,000000,13.3095,13.3871,13.2415,13.3191,658692.35363582,0
+HR.US,D,20140808,000000,13.3095,13.4294,13.2415,13.3383,2000822.2432448,0
+HR.US,D,20140811,000000,13.3871,13.4422,13.3095,13.3304,539675.22664705,0
+HR.US,D,20140812,000000,13.2838,13.3871,13.2838,13.3383,824966.07883922,0
+HR.US,D,20140813,000000,13.407,13.6456,13.407,13.6103,564654.16070666,0
+HR.US,D,20140814,000000,13.5648,13.6879,13.5648,13.6655,664531.14665951,0
+HR.US,D,20140815,000000,13.6758,13.7568,13.5887,13.7568,1111359.4391553,0
+HR.US,D,20140818,000000,13.7783,13.8792,13.7118,13.8223,688582.57388468,0
+HR.US,D,20140819,000000,13.8223,13.8464,13.7447,13.8119,830413.61897992,0
+HR.US,D,20140820,000000,13.7662,14.0006,13.7223,13.9695,786593.2960858,0
+HR.US,D,20140821,000000,14.0006,14.0006,13.8671,13.9022,991974.80945856,0
+HR.US,D,20140822,000000,13.8671,13.9352,13.7895,13.8896,634804.67761726,0
+HR.US,D,20140825,000000,13.8896,13.9247,13.7895,13.8343,559569.12323709,0
+HR.US,D,20140826,000000,13.8343,13.9567,13.7895,13.8558,694330.11623599,0
+HR.US,D,20140827,000000,13.8223,13.9247,13.8,13.9111,637722.19911529,0
+HR.US,D,20140828,000000,13.8558,13.9247,13.8343,13.9022,416206.81685861,0
+HR.US,D,20140829,000000,13.8896,14.0006,13.8343,13.9448,754174.30720347,0
+HR.US,D,20140902,000000,13.9352,13.979,13.8464,13.9352,657231.09286839,0
+HR.US,D,20140903,000000,14.0006,14.1031,13.9352,14.0919,850407.5163068,0
+HR.US,D,20140904,000000,14.0375,14.0919,13.9111,13.9448,666182.408827,0
+HR.US,D,20140905,000000,13.9448,14.0574,13.9247,14.0006,597114.39989294,0
+HR.US,D,20140908,000000,13.9911,14.1031,13.9911,14.0375,674354.96904725,0
+HR.US,D,20140909,000000,14.0247,14.0375,13.9567,13.9695,547872.78705156,0
+HR.US,D,20140910,000000,13.9448,14.0247,13.6758,13.7568,960469.57730933,0
+HR.US,D,20140911,000000,13.6999,13.8343,13.6758,13.7895,676104.98194239,0
+HR.US,D,20140912,000000,13.6655,13.7568,13.2838,13.3638,1187089.9971829,0
+HR.US,D,20140915,000000,13.3511,13.4647,13.2415,13.2975,747545.50835856,0
+HR.US,D,20140916,000000,13.2975,13.4967,13.2726,13.4534,990039.79520023,0
+HR.US,D,20140917,000000,13.4294,13.6207,13.3983,13.5079,819418.53796165,0
+HR.US,D,20140918,000000,13.5439,13.5767,13.3638,13.4776,1247736.6940638,0
+HR.US,D,20140919,000000,13.5319,13.7447,13.407,13.7223,6231637.1683976,0
+HR.US,D,20140922,000000,13.6879,13.6999,13.3751,13.3751,1037522.645082,0
+HR.US,D,20140923,000000,13.3383,13.4294,13.1176,13.1726,1447874.4187973,0
+HR.US,D,20140924,000000,13.1463,13.3048,13.0536,13.2023,1383492.6943947,0
+HR.US,D,20140925,000000,13.2023,13.2583,13.1559,13.2119,877160.21343655,0
+HR.US,D,20140926,000000,13.1775,13.3823,13.0984,13.3478,849087.50658019,0
+HR.US,D,20140929,000000,13.2223,13.3048,13.1463,13.2487,949246.9946147,0
+HR.US,D,20140930,000000,13.2223,13.3048,13.0984,13.1559,1357485.0027544,0
+HR.US,D,20141001,000000,13.1559,13.4391,13.1559,13.2926,1526777.5002019,0
+HR.US,D,20141002,000000,13.2679,13.3478,13.0887,13.1335,1014326.2241571,0
+HR.US,D,20141003,000000,13.2583,13.2926,13.1335,13.1775,1196998.820197,0
+HR.US,D,20141006,000000,13.2119,13.4167,13.2023,13.2583,1052924.0085683,0
+HR.US,D,20141007,000000,13.2583,13.3478,13.168,13.1903,930544.35680257,0
+HR.US,D,20141008,000000,13.2119,13.5519,13.168,13.5303,1402130.3317277,0
+HR.US,D,20141009,000000,13.5303,13.8238,13.4623,13.7126,1445513.151398,0
+HR.US,D,20141010,000000,13.7007,13.8815,13.6311,13.6311,1103810.6335312,0
+HR.US,D,20141013,000000,13.6894,13.9839,13.6207,13.7903,1211461.4267661,0
+HR.US,D,20141014,000000,13.8583,14.1768,13.8487,14.0967,1679762.3774851,0
+HR.US,D,20141015,000000,14.0399,14.1887,13.9063,14.0967,1310979.6600755,0
+HR.US,D,20141016,000000,13.995,14.2783,13.995,14.1431,1396839.0427383,0
+HR.US,D,20141017,000000,14.2567,14.268,14.0303,14.1543,1329749.7983849,0
+HR.US,D,20141020,000000,14.1768,14.3343,14.1079,14.268,1449313.1793989,0
+HR.US,D,20141021,000000,14.268,14.3015,14.1543,14.2439,1260735.539847,0
+HR.US,D,20141022,000000,14.2343,14.3702,14.1991,14.1991,1407606.6220802,0
+HR.US,D,20141023,000000,14.2902,14.4375,14.2343,14.3823,1081987.9727289,0
+HR.US,D,20141024,000000,14.3702,14.415,14.268,14.3823,759150.59387171,0
+HR.US,D,20141027,000000,14.3592,14.4719,14.3255,14.4719,614142.02536258,0
+HR.US,D,20141028,000000,14.4719,14.5398,14.3918,14.4719,621357.07852737,0
+HR.US,D,20141029,000000,14.3918,14.4614,14.3015,14.3918,1080956.71513,0
+HR.US,D,20141030,000000,14.12,14.4023,14.12,14.3918,1306858.3797074,0
+HR.US,D,20141031,000000,14.4375,14.5736,14.3918,14.5599,1436055.5817091,0
+HR.US,D,20141103,000000,14.5303,14.7454,14.5055,14.7096,1078039.1936319,0
+HR.US,D,20141104,000000,14.0616,14.268,14.0527,14.1768,5063983.5644335,0
+HR.US,D,20141105,000000,14.1768,14.2567,14.0616,14.1543,1784990.6528695,0
+HR.US,D,20141106,000000,14.1431,14.2199,14.0751,14.0967,1475254.6205506,0
+HR.US,D,20141107,000000,14.12,14.1768,14.0182,14.0751,1021600.0277548,0
+HR.US,D,20141110,000000,14.0616,14.2111,14.0616,14.1768,715045.26887752,0
+HR.US,D,20141111,000000,14.1887,14.1887,14.0616,14.0751,889582.80497357,0
+HR.US,D,20141112,000000,14.0527,14.0751,13.9151,14.0616,1253461.7362492,0
+HR.US,D,20141113,000000,14.0616,14.1647,14.0303,14.0967,1056180.2825625,0
+HR.US,D,20141114,000000,14.0871,14.0967,13.9375,14.0055,843707.46693688,0
+HR.US,D,20141117,000000,13.9725,14.0871,13.9151,14.0527,655187.32780871,0
+HR.US,D,20141118,000000,14.0751,14.1647,14.0182,14.0871,1070254.136267,0
+HR.US,D,20141119,000000,14.0616,14.1543,13.995,14.0055,753499.30222963,0
+HR.US,D,20141120,000000,14.0055,14.0871,13.9495,14.0751,718986.54791918,0
+HR.US,D,20141121,000000,14.12,14.268,14.0871,14.268,880845.24059001,0
+HR.US,D,20141124,000000,14.2567,14.2902,14.1991,14.2343,1140013.4002946,0
+HR.US,D,20141125,000000,14.2199,14.4271,14.1887,14.415,3321923.2279001,0
+HR.US,D,20141126,000000,14.4271,14.6631,14.3592,14.6191,1735382.7873294,0
+HR.US,D,20141128,000000,14.5966,14.7096,14.4614,14.4719,612373.26232928,0
+HR.US,D,20141201,000000,14.4927,14.7096,14.4614,14.6423,1586556.6906905,0
+HR.US,D,20141202,000000,14.6535,14.7655,14.5303,14.7454,1507962.3615609,0
+HR.US,D,20141203,000000,14.7311,14.7655,14.5855,14.6871,1614151.8940283,0
+HR.US,D,20141204,000000,14.6287,14.7454,14.5736,14.6983,1213921.444893,0
+HR.US,D,20141205,000000,14.6766,14.6766,14.5398,14.6423,1425861.7565949,0
+HR.US,D,20141208,000000,14.6535,14.7783,14.5398,14.6191,1013213.7159594,0
+HR.US,D,20141209,000000,14.5398,14.7096,14.5303,14.6535,883642.7612038,0
+HR.US,D,20141210,000000,14.6631,14.8,14.6423,14.7783,1231690.3258247,0
+HR.US,D,20141211,000000,14.8,14.9158,14.7551,14.8,1175847.414341,0
+HR.US,D,20141212,000000,14.8575,14.9358,14.7783,14.8135,1111746.9420107,0
+HR.US,D,20141215,000000,14.8,14.8135,14.3015,14.3702,1921280.4071331,0
+HR.US,D,20141216,000000,13.9998,14.443,13.995,14.3519,2366029.9343115,0
+HR.US,D,20141217,000000,14.415,14.7727,14.3519,14.6766,2681149.7563012,0
+HR.US,D,20141218,000000,14.7383,14.7831,14.6359,14.7454,1803415.7886367,0
+HR.US,D,20141219,000000,14.7454,15.1919,14.7038,15.1742,4327901.8905473,0
+HR.US,D,20141222,000000,15.0262,15.3728,15.0262,15.3623,1417160.4424784,0
+HR.US,D,20141223,000000,15.3728,15.4415,15.2991,15.3046,1351024.9551529,0
+HR.US,D,20141224,000000,15.3599,15.4743,15.315,15.4335,606346.96792399,0
+HR.US,D,20141226,000000,15.4126,15.5623,15.4126,15.5494,696923.88534842,0
+HR.US,D,20141229,000000,15.5104,15.7223,15.4798,15.6358,1195742.5609401,0
+HR.US,D,20141230,000000,15.6822,15.8262,15.6126,15.7927,1045301.452401,0
+HR.US,D,20141231,000000,15.8439,15.9295,15.5223,15.5287,1170934.8781424,0
+HR.US,D,20150102,000000,15.5967,15.7927,15.5431,15.7799,1123223.2765751,0
+HR.US,D,20150105,000000,15.7223,15.9422,15.6294,15.9128,1667418.5365283,0
+HR.US,D,20150106,000000,15.9231,16.4511,15.9087,16.4382,3580327.6319768,0
+HR.US,D,20150107,000000,16.4255,16.6207,16.2959,16.6104,1387321.4726071,0
+HR.US,D,20150108,000000,16.6104,16.6687,16.5134,16.5982,1344344.9059303,0
+HR.US,D,20150109,000000,16.6839,16.7599,16.4942,16.5415,1062581.5797312,0
+HR.US,D,20150112,000000,16.5415,16.691,16.3808,16.4942,1758254.2058594,0
+HR.US,D,20150113,000000,16.5566,16.6407,16.3214,16.472,1407490.3712235,0
+HR.US,D,20150114,000000,16.3279,16.6687,16.2815,16.6207,1243847.915409,0
+HR.US,D,20150115,000000,16.6566,16.6839,16.5006,16.5526,981265.98054958,0
+HR.US,D,20150116,000000,16.5695,16.8583,16.5351,16.8423,1340078.6244938,0
+HR.US,D,20150120,000000,16.7366,16.8927,16.6743,16.7799,1628518.249888,0
+HR.US,D,20150121,000000,16.708,16.7599,16.627,16.715,776790.72385464,0
+HR.US,D,20150122,000000,16.7542,16.9758,16.7278,16.9606,874230.19184642,0
+HR.US,D,20150123,000000,16.992,17.0446,16.9119,16.992,1115643.2207208,0
+HR.US,D,20150126,000000,16.9439,17.1398,16.8542,17.1398,1841534.8195205,0
+HR.US,D,20150127,000000,17.0703,17.3143,17.0063,17.2551,1150823.4799496,0
+HR.US,D,20150128,000000,17.3543,17.4502,17.1398,17.1823,694517.61761761,0
+HR.US,D,20150129,000000,17.1598,17.211,16.9871,17.1966,571335.45993843,0
+HR.US,D,20150130,000000,17.2039,17.2215,16.9686,16.9822,908056.69110012,0
+HR.US,D,20150202,000000,16.9487,17.0551,16.4255,16.7366,1315743.4451779,0
+HR.US,D,20150203,000000,16.7366,16.7599,16.5198,16.6975,1513288.650808,0
+HR.US,D,20150204,000000,16.5566,16.6046,16.3279,16.5695,1131344.5864178,0
+HR.US,D,20150205,000000,16.5695,16.715,16.5079,16.691,904535.41515325,0
+HR.US,D,20150206,000000,16.6152,16.6407,15.9359,16.039,1289290.7502586,0
+HR.US,D,20150209,000000,16.0007,16.1086,15.8047,15.8495,1321627.238533,0
+HR.US,D,20150210,000000,15.816,16.0007,15.672,15.9654,955938.29392015,0
+HR.US,D,20150211,000000,16.0334,16.1599,15.8894,16.064,1079709.2059376,0
+HR.US,D,20150212,000000,16.0582,16.2896,15.9878,16.2359,1242189.1531861,0
+HR.US,D,20150213,000000,16.1663,16.2184,16.0047,16.0974,1758791.70982,0
+HR.US,D,20150217,000000,16.0919,16.3214,15.9767,16.2023,1964163.2231194,0
+HR.US,D,20150218,000000,16.2078,16.3159,15.9654,16.2078,2304851.983516,0
+HR.US,D,20150219,000000,16.2078,16.2591,15.7358,15.7799,1762101.7342104,0
+HR.US,D,20150220,000000,15.7511,16.0582,15.7294,15.9031,1156253.5199615,0
+HR.US,D,20150223,000000,15.9231,16.1271,15.8383,15.9711,2131420.7055714,0
+HR.US,D,20150224,000000,15.8383,15.8855,15.5494,15.5911,2434051.6855361,0
+HR.US,D,20150225,000000,15.6126,15.9231,15.6126,15.6887,1486605.9541942,0
+HR.US,D,20150226,000000,15.6918,15.7624,15.5104,15.6358,1074822.9199326,0
+HR.US,D,20150227,000000,15.6422,16.0119,15.5104,15.9943,2514569.7788411,0
+HR.US,D,20150302,000000,16.0231,16.2479,15.8894,15.9591,1336493.5980773,0
+HR.US,D,20150303,000000,15.9087,15.9815,15.7294,15.8607,976479.69528137,0
+HR.US,D,20150304,000000,15.8207,15.8958,15.6247,15.6822,675271.22579878,0
+HR.US,D,20150305,000000,15.7223,15.9422,15.7175,15.7358,1026963.8172783,0
+HR.US,D,20150306,000000,15.5679,15.5679,14.808,14.8535,2033458.7337295,0
+HR.US,D,20150309,000000,14.911,15.2511,14.8815,15.2375,1226836.5400591,0
+HR.US,D,20150310,000000,15.1815,15.4062,15.1526,15.3318,1275244.3967569,0
+HR.US,D,20150311,000000,15.3255,15.3711,15.1015,15.2782,963810.85192983,0
+HR.US,D,20150312,000000,15.3318,15.6422,15.3318,15.5431,1303354.6038896,0
+HR.US,D,20150313,000000,15.5287,15.6422,15.3943,15.6126,1124297.0344871,0
+HR.US,D,20150316,000000,15.6495,15.8262,15.6495,15.7294,1076065.4290881,0
+HR.US,D,20150317,000000,15.6822,15.8262,15.6294,15.799,1434866.8229493,0
+HR.US,D,20150318,000000,15.7927,16.271,15.5967,16.2127,1720976.4311747,0
+HR.US,D,20150319,000000,16.1391,16.3104,16.0047,16.1023,1787076.9182423,0
+HR.US,D,20150320,000000,16.1447,16.7943,16.1335,16.7278,3302104.3318626,0
+HR.US,D,20150323,000000,16.708,16.7902,16.5471,16.647,1546431.3950236,0
+HR.US,D,20150324,000000,16.6975,16.7902,16.3687,16.3966,1297807.0630119,0
+HR.US,D,20150325,000000,16.4264,16.4456,15.9886,16.0552,905725.42392195,0
+HR.US,D,20150326,000000,16.0134,16.1311,15.8679,15.9559,993654.82183788,0
+HR.US,D,20150327,000000,16.0134,16.1231,15.9182,16.0606,802860.91595527,0
+HR.US,D,20150330,000000,16.1311,16.2574,16.0407,16.2112,1186168.7403945,0
+HR.US,D,20150331,000000,16.2112,16.3966,16.1046,16.223,1165188.5858004,0
+HR.US,D,20150401,000000,16.2574,16.3623,16.0823,16.351,801827.15833792,0
+HR.US,D,20150402,000000,16.3446,16.5094,16.2455,16.4079,912426.7233011,0
+HR.US,D,20150406,000000,16.4599,16.6169,16.4215,16.5206,1086220.5039168,0
+HR.US,D,20150407,000000,16.3966,16.5022,16.1231,16.1231,709496.47799074,0
+HR.US,D,20150408,000000,16.1687,16.2527,16.0895,16.1687,488069.84638802,0
+HR.US,D,20150409,000000,16.148,16.1879,15.755,15.7799,1127739.5598537,0
+HR.US,D,20150410,000000,15.9375,15.9959,15.7215,15.7687,500433.68749213,0
+HR.US,D,20150413,000000,15.755,15.8439,15.6808,15.6872,665986.15738088,0
+HR.US,D,20150414,000000,15.7511,15.8439,15.6711,15.6744,1452703.2043786,0
+HR.US,D,20150415,000000,15.7167,15.7687,15.4606,15.4766,1193928.7975753,0
+HR.US,D,20150416,000000,15.5184,15.6872,15.4015,15.6223,1621426.9476352,0
+HR.US,D,20150417,000000,15.5831,15.711,15.3719,15.5455,1332317.3173041,0
+HR.US,D,20150420,000000,15.5591,15.7511,15.5591,15.6744,749718.02436694,0
+HR.US,D,20150421,000000,15.755,15.8207,15.6535,15.8094,624173.34927933,0
+HR.US,D,20150422,000000,15.8047,15.8495,15.6535,15.7398,672246.20350862,0
+HR.US,D,20150423,000000,15.7398,15.816,15.6263,15.7215,556417.85001663,0
+HR.US,D,20150424,000000,15.7358,15.9087,15.6872,15.7918,460075.89011195,0
+HR.US,D,20150427,000000,15.8094,15.9375,15.6335,15.6711,769371.91918847,0
+HR.US,D,20150428,000000,15.6398,15.7215,15.5062,15.6398,509365.00330335,0
+HR.US,D,20150429,000000,15.5119,15.6583,15.284,15.4079,726954.10662888,0
+HR.US,D,20150430,000000,15.3159,15.3207,14.9784,15.0767,1356528.7457081,0
+HR.US,D,20150501,000000,15.0574,15.3032,15.0574,15.1799,639368.46124593,0
+HR.US,D,20150504,000000,15.2782,15.3086,15.14,15.204,733822.90724229,0
+HR.US,D,20150505,000000,15.1678,15.1927,14.7247,14.7607,1059426.556483,0
+HR.US,D,20150506,000000,14.8199,14.8487,14.4527,14.5615,1097159.3345206,0
+HR.US,D,20150507,000000,14.5175,14.7079,14.4703,14.6254,1201767.6053363,0
+HR.US,D,20150508,000000,14.8247,15.0216,14.7895,14.8247,1005679.9104459,0
+HR.US,D,20150511,000000,14.7504,14.8607,14.4918,14.5752,833424.89116875,0
+HR.US,D,20150512,000000,14.4918,14.6318,14.2839,14.5816,608795.73596796,0
+HR.US,D,20150513,000000,14.6254,14.8095,14.2895,14.3295,927879.33716513,0
+HR.US,D,20150514,000000,14.3718,14.6037,14.3599,14.5752,675947.48078182,0
+HR.US,D,20150515,000000,14.6456,14.8366,14.6254,14.6318,801139.65327198,0
+HR.US,D,20150518,000000,14.5816,14.7551,14.5455,14.7023,686576.30910135,0
+HR.US,D,20150519,000000,14.6456,14.7959,14.639,14.6741,419200.5889185,0
+HR.US,D,20150520,000000,14.6966,14.7839,14.5816,14.5871,493733.6381222,0
+HR.US,D,20150521,000000,14.5687,14.6575,14.3664,14.4046,2540123.7171376,0
+HR.US,D,20150522,000000,14.4046,14.5816,14.3527,14.5303,836691.16523661,0
+HR.US,D,20150526,000000,14.5303,14.5752,14.4239,14.5175,779436.99335391,0
+HR.US,D,20150527,000000,14.5359,14.6037,14.4968,14.5398,682475.02888067,0
+HR.US,D,20150528,000000,14.4759,14.5455,14.4343,14.487,590199.34893876,0
+HR.US,D,20150529,000000,14.487,14.5303,14.4183,14.4343,1399979.0658758,0
+HR.US,D,20150601,000000,14.5111,14.692,14.4112,14.6318,1151447.234546,0
+HR.US,D,20150602,000000,14.6159,14.6615,14.4527,14.5455,846724.98917177,0
+HR.US,D,20150603,000000,14.5047,14.5359,14.3006,14.3351,1210210.1675461,0
+HR.US,D,20150604,000000,14.3006,14.487,14.2367,14.4046,1411141.6481283,0
+HR.US,D,20150605,000000,14.12,14.3135,14.0383,14.1663,947455.73141561,0
+HR.US,D,20150608,000000,14.1151,14.2663,14.0662,14.2247,584588.05759143,0
+HR.US,D,20150609,000000,14.2086,14.2191,14.0287,14.0967,657213.59273944,0
+HR.US,D,20150610,000000,14.0862,14.3255,14.0616,14.2663,1059180.3046686,0
+HR.US,D,20150611,000000,14.3409,14.3774,14.2599,14.3409,1186912.4958751,0
+HR.US,D,20150612,000000,14.3183,14.3999,14.2024,14.2024,1353266.2216679,0
+HR.US,D,20150615,000000,14.1919,14.2496,14.0967,14.1919,1213131.4390717,0
+HR.US,D,20150616,000000,14.1919,14.3527,14.1446,14.3255,762673.11982776,0
+HR.US,D,20150617,000000,14.3183,14.4405,14.1446,14.4343,723345.33003728,0
+HR.US,D,20150618,000000,14.4703,14.6575,14.4703,14.6575,1283026.9541033,0
+HR.US,D,20150619,000000,14.6254,14.6855,14.4183,14.6671,1304152.109766,0
+HR.US,D,20150622,000000,14.6615,14.6741,14.3774,14.4183,1474337.11379,0
+HR.US,D,20150623,000000,14.3831,14.4112,14.2247,14.2599,1036843.8900806,0
+HR.US,D,20150624,000000,14.3192,14.3192,14.0424,14.0711,1123587.0292555,0
+HR.US,D,20150625,000000,14.0479,14.0902,13.9822,14.0247,1422260.4800585,0
+HR.US,D,20150626,000000,13.9767,14.1776,13.8775,14.1495,1123249.5267685,0
+HR.US,D,20150629,000000,14.1255,14.2902,14.0902,14.0951,1579237.8867612,0
+HR.US,D,20150630,000000,14.1591,14.2183,14.0479,14.1127,1466252.0542144,0
+HR.US,D,20150701,000000,14.1495,14.3495,14.0247,14.3495,1842439.8261891,0
+HR.US,D,20150702,000000,14.4015,14.5799,14.3192,14.4015,2509024.7379819,0
+HR.US,D,20150706,000000,14.3544,14.6376,14.2902,14.5928,2905112.6565925,0
+HR.US,D,20150707,000000,14.5855,14.9014,14.5855,14.8199,1530531.277862,0
+HR.US,D,20150708,000000,14.7247,14.8847,14.6376,14.8615,3703041.036202,0
+HR.US,D,20150709,000000,14.8615,15.0094,14.7903,14.816,2051687.6180509,0
+HR.US,D,20150710,000000,14.831,15.1454,14.8102,14.9814,2691112.3297113,0
+HR.US,D,20150713,000000,15.0974,15.1727,14.9223,15.0094,1578215.3792267,0
+HR.US,D,20150714,000000,14.9967,15.0383,14.8199,14.8847,1353606.2241733,0
+HR.US,D,20150715,000000,14.8255,14.9014,14.7079,14.7454,1314178.4336459,0
+HR.US,D,20150716,000000,14.7662,14.8558,14.7191,14.816,2153328.3670002,0
+HR.US,D,20150717,000000,14.7791,14.8679,14.7504,14.831,1216245.2120159,0
+HR.US,D,20150720,000000,14.8102,14.9223,14.7311,14.9014,1031098.8477477,0
+HR.US,D,20150721,000000,14.9223,14.9743,14.8735,14.9014,1520688.705336,0
+HR.US,D,20150722,000000,14.8895,15.0855,14.8558,15.0335,1482339.6727576,0
+HR.US,D,20150723,000000,15.0254,15.0496,14.6799,14.7607,1610119.3643143,0
+HR.US,D,20150724,000000,14.7504,14.9223,14.7135,14.8679,904505.4149322,0
+HR.US,D,20150727,000000,14.8735,15.0254,14.831,14.8503,1146835.9505673,0
+HR.US,D,20150728,000000,14.8381,14.8959,14.7607,14.8199,1116799.4792408,0
+HR.US,D,20150729,000000,14.7135,14.9223,14.5007,14.8381,1438551.8501029,0
+HR.US,D,20150730,000000,14.816,14.8735,14.6736,14.6911,1056725.2865785,0
+HR.US,D,20150731,000000,14.8255,14.9319,14.7727,14.8102,978155.95763307,0
+HR.US,D,20150803,000000,14.8255,14.9496,14.7847,14.8959,1124323.2846806,0
+HR.US,D,20150804,000000,14.8679,15.1856,14.8679,14.9856,1965306.9815472,0
+HR.US,D,20150805,000000,15.0022,15.0207,14.7551,14.816,999538.61519317,0
+HR.US,D,20150806,000000,14.8031,14.8255,14.4887,14.7903,1500028.5530997,0
+HR.US,D,20150807,000000,14.7727,14.8615,14.6191,14.8381,876677.70988116,0
+HR.US,D,20150810,000000,14.8792,14.8792,14.6607,14.6958,1019053.7589923,0
+HR.US,D,20150811,000000,14.6736,14.8503,14.6559,14.8255,887289.03807175,0
+HR.US,D,20150812,000000,14.7959,14.9014,14.6448,14.8959,1088630.5216752,0
+HR.US,D,20150813,000000,14.8735,14.9814,14.6655,14.9223,839339.93475431,0
+HR.US,D,20150814,000000,14.9382,15.0094,14.8031,15.0022,666926.16430742,0
+HR.US,D,20150817,000000,15.0094,15.2589,14.9223,15.2447,939803.17502703,0
+HR.US,D,20150818,000000,15.1663,15.363,15.1663,15.3167,725135.34322717,0
+HR.US,D,20150819,000000,15.2589,15.4319,15.1039,15.3439,955244.53880816,0
+HR.US,D,20150820,000000,15.3039,15.4695,15.2158,15.3095,1095928.0754479,0
+HR.US,D,20150821,000000,15.2271,15.3223,14.9496,14.9542,1791701.9523222,0
+HR.US,D,20150824,000000,14.4494,14.7311,14.1431,14.3727,2635636.9209356,0
+HR.US,D,20150825,000000,14.4783,14.6079,13.872,13.8831,1488443.467734,0
+HR.US,D,20150826,000000,14.2839,14.3727,13.9904,14.2423,2138060.7544994,0
+HR.US,D,20150827,000000,14.3303,14.4887,14.1647,14.484,3123516.7659235,0
+HR.US,D,20150828,000000,14.4783,14.5007,14.3015,14.4191,1275471.8984332,0
+HR.US,D,20150831,000000,14.3782,14.4375,14.1357,14.1495,1997545.969103,0
+HR.US,D,20150901,000000,13.9663,14.12,13.8009,13.9184,1646095.8794105,0
+HR.US,D,20150902,000000,14.019,14.0638,13.7838,13.8367,1932722.9914491,0
+HR.US,D,20150903,000000,13.872,13.9599,13.8127,13.8896,906709.18117086,0
+HR.US,D,20150904,000000,13.7838,13.8071,13.5175,13.6279,1007001.1701817,0
+HR.US,D,20150908,000000,13.759,13.8127,13.6071,13.6886,1769470.5385082,0
+HR.US,D,20150909,000000,13.7647,13.8367,13.5062,13.5238,2184896.0996099,0
+HR.US,D,20150910,000000,13.335,13.595,13.1704,13.371,2245716.5477711,0
+HR.US,D,20150911,000000,13.3887,13.595,13.335,13.5591,3032891.0981399,0
+HR.US,D,20150914,000000,13.6007,13.7935,13.5903,13.735,1536296.3203423,0
+HR.US,D,20150915,000000,13.7478,13.9599,13.6351,13.9022,1263418.0596133,0
+HR.US,D,20150916,000000,13.9071,14.0839,13.8942,14.0375,864622.62105214,0
+HR.US,D,20150917,000000,14.0375,14.5007,13.9416,14.3263,1430986.7943592,0
+HR.US,D,20150918,000000,14.1952,14.5391,14.1495,14.3615,1810875.843607,0
+HR.US,D,20150921,000000,14.3951,14.5207,14.3303,14.4943,912990.47745517,0
+HR.US,D,20150922,000000,14.4135,14.5087,14.3727,14.391,1369995.0949363,0
+HR.US,D,20150923,000000,14.4375,14.5479,14.3422,14.4727,1077939.192895,0
+HR.US,D,20150924,000000,14.4975,14.6135,14.4031,14.4752,1762701.7386316,0
+HR.US,D,20150925,000000,14.5111,14.5775,14.4031,14.5303,1449943.1840412,0
+HR.US,D,20150928,000000,14.4918,14.5182,14.2143,14.3207,1546248.8936788,0
+HR.US,D,20150929,000000,14.351,14.6431,14.291,14.5574,1894418.9592021,0
+HR.US,D,20150930,000000,14.6958,14.7135,14.4031,14.6183,2389021.3537257,0
+HR.US,D,20151001,000000,14.6494,14.7135,14.4752,14.6231,1704456.3094447,0
+HR.US,D,20151002,000000,14.6062,14.8207,14.5254,14.8207,1945385.5847546,0
+HR.US,D,20151005,000000,14.9118,15.1191,14.8527,15.1023,2459125.6202957,0
+HR.US,D,20151006,000000,15.0734,15.1111,14.8167,14.8808,1988640.9034853,0
+HR.US,D,20151007,000000,14.8927,15.155,14.8527,15.155,1856188.6774988,0
+HR.US,D,20151008,000000,15.1614,15.3998,15.0375,15.3935,2006416.0344629,0
+HR.US,D,20151009,000000,15.3575,15.3575,15.1919,15.2983,1037328.8936543,0
+HR.US,D,20151012,000000,15.3174,15.4727,15.2687,15.3046,801117.15310619,0
+HR.US,D,20151013,000000,15.2687,15.3639,15.1191,15.1663,745930.49645818,0
+HR.US,D,20151014,000000,15.1856,15.2519,14.8927,14.9182,1097181.8346863,0
+HR.US,D,20151015,000000,14.9528,15.0734,14.9343,15.0734,1062310.3277324,0
+HR.US,D,20151016,000000,15.0671,15.3935,15.0599,15.3455,1486160.950915,0
+HR.US,D,20151019,000000,15.3295,15.5126,15.3295,15.5126,707707.71481005,0
+HR.US,D,20151020,000000,15.4727,15.5863,15.423,15.5719,459172.13345253,0
+HR.US,D,20151021,000000,15.6038,15.6206,15.4766,15.5126,687586.31654367,0
+HR.US,D,20151022,000000,15.5327,15.6695,15.5198,15.6134,671989.9516204,0
+HR.US,D,20151023,000000,15.6311,15.6455,15.4423,15.5863,1714177.6310772,0
+HR.US,D,20151026,000000,15.5918,15.6455,15.4766,15.6263,1340963.6310151,0
+HR.US,D,20151027,000000,15.5918,15.8182,15.5198,15.7559,1630518.2646253,0
+HR.US,D,20151028,000000,15.0783,15.8534,14.9711,15.775,3066542.596104,0
+HR.US,D,20151029,000000,15.775,15.8118,15.6382,15.7286,1556910.2222377,0
+HR.US,D,20151030,000000,15.7511,15.8047,15.567,15.6903,2773469.1865655,0
+HR.US,D,20151102,000000,15.6903,15.7398,15.5719,15.6966,1896736.4762791,0
+HR.US,D,20151103,000000,15.6567,15.6631,15.3046,15.3519,1564625.2790869,0
+HR.US,D,20151104,000000,15.3575,15.4287,15.1663,15.263,1368027.5804383,0
+HR.US,D,20151105,000000,15.2589,15.2687,15.1023,15.2455,930525.60666441,0
+HR.US,D,20151106,000000,15.0599,15.1063,14.5414,14.6791,1444413.1432925,0
+HR.US,D,20151109,000000,14.6183,14.6183,14.3031,14.4583,1209688.9137052,0
+HR.US,D,20151110,000000,14.4583,14.5846,14.4271,14.5303,1387908.9769363,0
+HR.US,D,20151111,000000,14.5303,14.6135,14.5111,14.5502,805279.68377818,0
+HR.US,D,20151112,000000,14.5254,14.5958,14.4222,14.4752,870838.91685747,0
+HR.US,D,20151113,000000,14.4694,14.6008,14.3807,14.4583,779463.24354735,0
+HR.US,D,20151116,000000,14.4328,14.5903,14.3151,14.5846,811320.97829402,0
+HR.US,D,20151117,000000,14.5375,14.7079,14.5254,14.6008,697306.38816692,0
+HR.US,D,20151118,000000,14.6367,14.7855,14.5414,14.7727,746436.75018857,0
+HR.US,D,20151119,000000,14.7855,14.9567,14.7855,14.8808,753976.80574817,0
+HR.US,D,20151120,000000,14.9784,15.1663,14.9247,15.0375,830429.86909967,0
+HR.US,D,20151123,000000,15.0375,15.2032,15.0375,15.132,490748.61612679,0
+HR.US,D,20151124,000000,15.0847,15.155,14.9639,15.1263,710552.73577387,0
+HR.US,D,20151125,000000,15.1446,15.3694,15.1392,15.3046,653214.81327405,0
+HR.US,D,20151127,000000,15.3046,15.567,15.2983,15.5551,540715.23431045,0
+HR.US,D,20151130,000000,15.5799,15.68,15.4959,15.5719,1305252.1178716,0
+HR.US,D,20151201,000000,15.6263,15.9022,15.6263,15.8847,858168.82349672,0
+HR.US,D,20151202,000000,15.8534,15.9302,15.5608,15.5918,1506488.6007013,0
+HR.US,D,20151203,000000,15.5422,15.5422,15.3399,15.3575,923143.05226537,0
+HR.US,D,20151204,000000,15.3694,15.6134,15.3694,15.423,1169947.370866,0
+HR.US,D,20151207,000000,15.4126,15.4599,15.2687,15.3887,1067169.1135348,0
+HR.US,D,20151208,000000,15.4287,15.7631,15.3998,15.6695,1115424.4691089,0
+HR.US,D,20151209,000000,15.5368,15.7703,15.5007,15.7398,1538137.5839098,0
+HR.US,D,20151210,000000,15.7455,15.8047,15.5007,15.5062,1537467.5789728,0
+HR.US,D,20151211,000000,15.4126,15.6206,15.3766,15.6134,920300.53131998,0
+HR.US,D,20151214,000000,15.5918,15.7102,15.567,15.6966,1183313.7193572,0
+HR.US,D,20151215,000000,15.7455,15.8534,15.6966,15.7358,985521.01190315,0
+HR.US,D,20151216,000000,15.8006,16.0431,15.775,15.9607,1154858.5096823,0
+HR.US,D,20151217,000000,15.9783,16.0503,15.9174,15.9967,990718.5502017,0
+HR.US,D,20151218,000000,15.9783,16.032,15.8416,15.9967,1686514.9272419,0
+HR.US,D,20151221,000000,16.0783,16.1215,15.8047,15.9022,819194.78631291,0
+HR.US,D,20151222,000000,15.9367,16.1679,15.9367,16.0078,1127852.0606826,0
+HR.US,D,20151223,000000,16.0567,16.1287,15.9894,16.0631,1382373.9361509,0
+HR.US,D,20151224,000000,16.1287,16.1502,16.0134,16.1287,670922.44375437,0
+HR.US,D,20151228,000000,16.0743,16.1439,16.035,16.1023,1478009.6408514,0
+HR.US,D,20151229,000000,16.179,16.3783,16.1439,16.3552,1122973.274733,0
+HR.US,D,20151230,000000,16.3608,16.4142,16.2446,16.3479,965545.86471443,0
+HR.US,D,20151231,000000,16.4142,16.4264,16.2392,16.2639,1202897.6136629,0
+HR.US,D,20160104,000000,16.1719,16.1758,15.8775,16.004,1575535.3594787,0
+HR.US,D,20160105,000000,16.1719,16.5471,16.0399,16.4742,1565501.5355436,0
+HR.US,D,20160106,000000,16.3959,16.5046,16.3303,16.4574,1262864.3055329,0
+HR.US,D,20160107,000000,16.2446,16.3959,16.1687,16.2703,1303025.8514671,0
+HR.US,D,20160108,000000,16.295,16.4574,16.2327,16.4079,1781519.377291,0
+HR.US,D,20160111,000000,16.452,16.6839,16.3959,16.4975,1821584.672516,0
+HR.US,D,20160112,000000,16.5191,16.5327,16.2087,16.323,1335794.8429284,0
+HR.US,D,20160113,000000,16.3846,16.4975,16.004,16.1135,937949.4113674,0
+HR.US,D,20160114,000000,16.1375,16.2327,15.9751,16.0943,1859252.4500744,0
+HR.US,D,20160115,000000,15.8775,15.9375,15.6847,15.859,1625734.4793756,0
+HR.US,D,20160119,000000,15.9678,16.4574,15.9246,16.3727,1729115.2411462,0
+HR.US,D,20160120,000000,16.2639,16.4574,15.9216,16.1495,2399890.1838138,0
+HR.US,D,20160121,000000,16.2087,16.544,16.0527,16.295,1057172.7898759,0
+HR.US,D,20160122,000000,16.4623,16.8727,16.3959,16.7943,1145719.692342,0
+HR.US,D,20160125,000000,16.7943,16.9102,16.5574,16.5911,888732.79871022,0
+HR.US,D,20160126,000000,16.6559,16.9102,16.5911,16.8232,2009094.8042018,0
+HR.US,D,20160127,000000,16.7622,16.8232,16.4807,16.6169,1323518.5024691,0
+HR.US,D,20160128,000000,16.6502,16.8822,16.3398,16.3479,7091701.0058579,0
+HR.US,D,20160129,000000,16.4623,16.9166,16.3662,16.9102,1908912.8160015,0
+HR.US,D,20160201,000000,16.7998,17.1744,16.739,16.9622,1358822.51261,0
+HR.US,D,20160202,000000,16.9225,17.0422,16.8296,16.9375,1862933.7272003,0
+HR.US,D,20160203,000000,17.0303,17.3184,16.9375,17.0543,2735111.4039225,0
+HR.US,D,20160204,000000,17.0367,17.279,16.9911,17.252,1502108.5684267,0
+HR.US,D,20160205,000000,17.2573,17.2863,17.0903,17.1191,1247420.4417333,0
+HR.US,D,20160208,000000,16.9774,17.0367,16.3398,16.4871,2434827.941256,0
+HR.US,D,20160209,000000,16.3303,16.5638,15.9751,16.0102,4186414.5979851,0
+HR.US,D,20160210,000000,16.1191,16.2518,15.908,15.9799,3036228.6227327,0
+HR.US,D,20160211,000000,15.7511,16.151,15.6175,16.059,1734412.7801818,0
+HR.US,D,20160212,000000,16.1054,16.1326,15.6887,15.8951,3267607.827672,0
+HR.US,D,20160216,000000,16.004,16.1375,15.8775,16.1191,2636561.9277516,0
+HR.US,D,20160217,000000,16.1974,16.2574,15.9407,15.9799,2082342.8439368,0
+HR.US,D,20160218,000000,16.0279,16.3608,15.9375,16.2446,1630155.7619541,0
+HR.US,D,20160219,000000,16.1599,16.5526,16.1599,16.3552,2418209.0687982,0
+HR.US,D,20160222,000000,16.5191,16.579,16.2967,16.3359,1608680.6037123,0
+HR.US,D,20160223,000000,16.323,16.5712,16.295,16.3727,1041038.920992,0
+HR.US,D,20160224,000000,16.3479,16.524,16.2999,16.4975,1489715.9771106,0
+HR.US,D,20160225,000000,16.579,16.8232,16.579,16.739,1764251.750053,0
+HR.US,D,20160226,000000,16.739,16.8296,16.663,16.6839,2356543.6144107,0
+HR.US,D,20160229,000000,16.6839,16.9839,16.6559,16.7695,2023393.6595642,0
+HR.US,D,20160301,000000,16.8232,17.0759,16.8232,17.0632,1432143.0528792,0
+HR.US,D,20160302,000000,17.0303,17.1744,16.9839,17.1623,1396735.2919738,0
+HR.US,D,20160303,000000,17.1862,17.2222,17.0494,17.1966,1063104.0835812,0
+HR.US,D,20160304,000000,17.2039,17.2039,16.9622,17.0494,1210963.9231002,0
+HR.US,D,20160307,000000,17.0103,17.0367,16.7102,16.8062,1463257.0321454,0
+HR.US,D,20160308,000000,16.7998,16.9102,16.6975,16.7943,1401407.8264037,0
+HR.US,D,20160309,000000,16.8232,17.0959,16.7998,16.8232,822082.30758988,0
+HR.US,D,20160310,000000,16.9271,17.0703,16.7173,16.9271,1171728.6339913,0
+HR.US,D,20160311,000000,17.0759,17.1367,17.0303,17.0832,1147050.9521515,0
+HR.US,D,20160314,000000,17.0303,17.115,16.9471,17.0903,653646.06645179,0
+HR.US,D,20160315,000000,17.0422,17.2039,16.9703,17.1191,692545.10308295,0
+HR.US,D,20160316,000000,17.0303,17.3311,16.9271,17.2887,934491.88589031,0
+HR.US,D,20160317,000000,17.3079,17.488,17.2479,17.4095,1164234.8287725,0
+HR.US,D,20160318,000000,17.4159,17.4159,17.1966,17.2711,1407881.6241065,0
+HR.US,D,20160321,000000,17.2942,17.4222,17.1966,17.2942,1482844.6764787,0
+HR.US,D,20160322,000000,17.2638,17.3711,17.1862,17.2823,1188635.0085675,0
+HR.US,D,20160323,000000,17.2775,17.4159,17.1966,17.2222,849130.00689335,0
+HR.US,D,20160324,000000,17.1567,17.3959,17.0303,17.3734,1140524.6540619,0
+HR.US,D,20160328,000000,17.379,17.4446,17.2775,17.3184,809554.71527914,0
+HR.US,D,20160329,000000,17.3311,17.7095,17.2823,17.6887,1164059.827483,0
+HR.US,D,20160330,000000,17.7863,17.8405,17.6118,17.6182,684435.04332322,0
+HR.US,D,20160331,000000,17.5639,17.9215,17.5174,17.9215,1281983.1964124,0
+HR.US,D,20160401,000000,17.8246,17.9951,17.7399,17.9758,966433.3712541,0
+HR.US,D,20160404,000000,18.0486,18.1415,17.9582,18.0967,1325038.5136694,0
+HR.US,D,20160405,000000,18.0071,18.075,17.8911,17.9822,952142.01594693,0
+HR.US,D,20160406,000000,17.604,17.6735,17.5431,17.604,6163235.4143728,0
+HR.US,D,20160407,000000,17.6118,17.6517,17.4735,17.5734,1773616.8190602,0
+HR.US,D,20160408,000000,17.5974,17.6846,17.5063,17.5575,1335316.0894005,0
+HR.US,D,20160411,000000,17.5846,17.7262,17.5374,17.6118,1094906.8179226,0
+HR.US,D,20160412,000000,17.6295,17.679,17.5734,17.604,896669.10718964,0
+HR.US,D,20160413,000000,17.6655,17.6655,17.3734,17.5223,1505191.0911405,0
+HR.US,D,20160414,000000,17.5126,17.5734,17.4231,17.5734,858840.07844293,0
+HR.US,D,20160415,000000,17.5639,17.7518,17.4926,17.6895,823878.57082582,0
+HR.US,D,20160418,000000,17.696,17.819,17.604,17.8142,686075.0554078,0
+HR.US,D,20160419,000000,17.8342,17.8911,17.7479,17.8607,1185981.239013,0
+HR.US,D,20160420,000000,17.8911,17.9343,17.7672,17.8142,3318105.6997701,0
+HR.US,D,20160421,000000,17.819,17.8304,17.1175,17.1175,2674829.7097312,0
+HR.US,D,20160422,000000,17.1063,17.2878,17.0486,17.2391,2186804.8636748,0
+HR.US,D,20160425,000000,17.1853,17.5223,17.0871,17.5223,1276635.6570085,0
+HR.US,D,20160426,000000,17.6846,17.9678,17.6182,17.8142,1734241.5289198,0
+HR.US,D,20160427,000000,17.8142,17.8246,17.5687,17.7518,1321193.485337,0
+HR.US,D,20160428,000000,17.7062,17.8799,17.696,17.7518,901874.14554345,0
+HR.US,D,20160429,000000,17.6517,17.7399,17.379,17.5974,2318433.3335914,0
+HR.US,D,20160502,000000,17.6517,17.9582,17.6517,17.9471,1269365.6034382,0
+HR.US,D,20160503,000000,17.928,18.0614,17.8142,18.0422,1043461.4388425,0
+HR.US,D,20160504,000000,17.8911,18.2902,17.8799,18.215,2247425.3103623,0
+HR.US,D,20160505,000000,18.2031,18.2758,18.1286,18.2559,1352266.2142992,0
+HR.US,D,20160506,000000,18.2087,18.5294,18.1486,18.5158,774785.7090805,0
+HR.US,D,20160509,000000,18.5238,18.8222,18.3768,18.6887,1167281.1012193,0
+HR.US,D,20160510,000000,18.7015,18.763,18.451,18.555,1126027.0472349,0
+HR.US,D,20160511,000000,18.5486,18.5486,18.0359,18.2214,3457121.7241227,0
+HR.US,D,20160512,000000,18.243,18.6639,18.1415,18.555,827141.09486603,0
+HR.US,D,20160513,000000,18.5735,18.5735,18.3231,18.439,1252642.9802163,0
+HR.US,D,20160516,000000,18.4327,18.763,18.3768,18.7383,943593.20295421,0
+HR.US,D,20160517,000000,18.6639,18.7015,18.1888,18.3167,1244977.9237355,0
+HR.US,D,20160518,000000,18.2559,18.2758,17.7672,18.02,1024916.302191,0
+HR.US,D,20160519,000000,17.8799,17.8911,17.6655,17.8078,1461544.5195266,0
+HR.US,D,20160520,000000,17.847,17.8607,17.679,17.8405,1051237.746143,0
+HR.US,D,20160523,000000,17.8911,18.1415,17.7567,18.0967,1525722.4924281,0
+HR.US,D,20160524,000000,18.1888,18.3598,18.1415,18.2559,1565842.788058,0
+HR.US,D,20160525,000000,18.2214,18.2559,18.0127,18.1695,761355.61011958,0
+HR.US,D,20160526,000000,18.1951,18.3598,18.1214,18.2926,733015.40129211,0
+HR.US,D,20160527,000000,18.2926,18.555,18.2758,18.427,457825.87353248,0
+HR.US,D,20160531,000000,18.451,18.451,18.215,18.3839,1505838.5959116,0
+HR.US,D,20160601,000000,18.3542,18.6023,18.2487,18.451,1308803.3940394,0
+HR.US,D,20160602,000000,18.3768,18.4935,18.2214,18.4696,2127499.4266773,0
+HR.US,D,20160603,000000,18.6103,18.7566,18.4766,18.7494,1405875.3593232,0
+HR.US,D,20160606,000000,18.7566,18.835,18.3968,18.4031,1191555.030084,0
+HR.US,D,20160607,000000,18.4631,18.5366,18.3959,18.5007,995851.08802129,0
+HR.US,D,20160608,000000,18.5079,18.7078,18.4159,18.6639,911341.71530613,0
+HR.US,D,20160609,000000,18.6568,19.0247,18.591,19.011,1597311.7699402,0
+HR.US,D,20160610,000000,18.9151,19.1256,18.8414,19.1079,996162.34031477,0
+HR.US,D,20160613,000000,19.1526,19.2495,19.059,19.1223,742246.71931392,0
+HR.US,D,20160614,000000,19.1079,19.1079,18.9447,19.0046,587739.33081188,0
+HR.US,D,20160615,000000,18.991,19.2495,18.9254,19.1895,828138.60221625,0
+HR.US,D,20160616,000000,19.159,19.2358,19.059,19.2358,683176.28404794,0
+HR.US,D,20160617,000000,18.9087,19.2302,18.7744,19.2072,1666507.2798138,0
+HR.US,D,20160620,000000,19.1895,19.3471,19.0431,19.0662,821951.05662274,0
+HR.US,D,20160621,000000,19.0527,19.1895,18.9639,19.1647,703728.93549205,0
+HR.US,D,20160622,000000,19.1647,19.1647,18.8766,18.9583,1768194.2791037,0
+HR.US,D,20160623,000000,18.9982,19.1022,18.9151,18.9447,853385.03824697,0
+HR.US,D,20160624,000000,18.7247,19.6214,18.6511,19.3823,4251528.8277852,0
+HR.US,D,20160627,000000,19.3286,19.767,19.2431,19.6567,2373758.741262,0
+HR.US,D,20160628,000000,19.7478,19.8406,19.6319,19.7982,1846618.6069808,0
+HR.US,D,20160629,000000,19.9231,19.9231,19.6527,19.8447,1271711.8707271,0
+HR.US,D,20160630,000000,19.8319,19.9423,19.6839,19.8806,2220042.6085902,0
+HR.US,D,20160701,000000,19.9663,20.175,19.887,19.9839,1233016.5855973,0
+HR.US,D,20160705,000000,20.0399,20.2366,19.9663,20.1814,1912271.5907509,0
+HR.US,D,20160706,000000,20.1263,20.2438,19.9487,20.0855,1292553.2742988,0
+HR.US,D,20160707,000000,19.9775,19.9775,19.7022,19.9294,1249040.4536706,0
+HR.US,D,20160708,000000,19.9959,20.2366,19.9351,20.1934,1101775.6185361,0
+HR.US,D,20160711,000000,20.1934,20.2679,19.7398,20.2111,838816.18089498,0
+HR.US,D,20160712,000000,20.1007,20.2631,19.9718,20.0791,1514191.1574582,0
+HR.US,D,20160713,000000,20.1199,20.2015,19.9615,20.1814,1143742.1777705,0
+HR.US,D,20160714,000000,20.1263,20.1886,19.9639,20.0583,1425163.0014461,0
+HR.US,D,20160715,000000,19.9558,20.0727,19.8992,20.0343,963857.10227063,0
+HR.US,D,20160718,000000,20.0238,20.2438,20.011,20.2311,1964159.4730916,0
+HR.US,D,20160719,000000,20.2311,20.2311,20.0982,20.1934,865966.38095375,0
+HR.US,D,20160720,000000,20.2182,20.2182,20.0583,20.1336,1149677.2215034,0
+HR.US,D,20160721,000000,20.1391,20.2631,20.0687,20.2559,1087424.2627868,0
+HR.US,D,20160722,000000,20.2239,20.5007,20.2182,20.3775,680992.51795665,0
+HR.US,D,20160725,000000,20.3775,20.4648,20.2559,20.3719,681278.77006593,0
+HR.US,D,20160726,000000,20.3655,20.4103,20.1567,20.2111,932208.11906215,0
+HR.US,D,20160727,000000,20.1613,20.2311,19.9839,20.1064,1237569.119143,0
+HR.US,D,20160728,000000,20.1007,20.7607,20.1007,20.5919,1469694.5795811,0
+HR.US,D,20160729,000000,20.5919,20.9446,20.5919,20.9312,1729465.2437253,0
+HR.US,D,20160801,000000,20.8958,21.2454,20.8262,21.135,2122170.6374115,0
+HR.US,D,20160802,000000,21.135,21.215,20.6119,20.7719,1734361.5298041,0
+HR.US,D,20160803,000000,20.7277,20.755,20.4392,20.5191,2488172.0843272,0
+HR.US,D,20160804,000000,20.5383,20.6663,20.4191,20.5518,14661923.037742,0
+HR.US,D,20160805,000000,20.4519,20.5702,20.1199,20.1463,1044395.1957231,0
+HR.US,D,20160808,000000,20.1463,20.3775,20.0343,20.0583,1672072.3208204,0
+HR.US,D,20160809,000000,20.1263,20.4702,19.9351,20.4392,1292424.5233502,0
+HR.US,D,20160810,000000,20.484,20.5862,20.427,20.5438,1125114.540511,0
+HR.US,D,20160811,000000,20.5862,20.6599,20.2559,20.4648,1830610.9890273,0
+HR.US,D,20160812,000000,20.4766,20.7214,20.4766,20.5191,827981.10105569,0
+HR.US,D,20160815,000000,20.5062,20.5919,20.3655,20.4103,703611.43462624,0
+HR.US,D,20160816,000000,20.3174,20.3174,20.1303,20.2679,623952.09764901,0
+HR.US,D,20160817,000000,20.323,20.4214,20.1336,20.4103,996453.59246089,0
+HR.US,D,20160818,000000,20.427,20.5191,20.3174,20.3655,884322.76621447,0
+HR.US,D,20160819,000000,20.3655,20.3966,20.1934,20.2311,622047.08361174,0
+HR.US,D,20160822,000000,20.2311,20.4022,20.2015,20.2855,920250.53095155,0
+HR.US,D,20160823,000000,20.3911,20.4648,20.3046,20.4158,913826.7336172,0
+HR.US,D,20160824,000000,20.4334,20.4583,20.2071,20.323,620264.57047714,0
+HR.US,D,20160825,000000,20.359,20.5919,20.359,20.4702,714839.01735773,0
+HR.US,D,20160826,000000,20.531,20.6191,20.0894,20.2366,1805854.5566072,0
+HR.US,D,20160829,000000,20.3463,20.5133,20.2735,20.5133,551205.31160756,0
+HR.US,D,20160830,000000,20.5574,20.6455,20.3775,20.6382,1136354.6233346,0
+HR.US,D,20160831,000000,20.5638,20.7486,20.2239,20.7406,3395831.2724981,0
+HR.US,D,20160901,000000,20.7719,20.8031,20.531,20.7607,2017303.6146892,0
+HR.US,D,20160902,000000,20.7486,21.0991,20.7486,20.8494,1094906.8179226,0
+HR.US,D,20160906,000000,20.883,21.1774,20.7782,21.1408,1067777.8680205,0
+HR.US,D,20160907,000000,21.135,21.2958,21.0599,21.2958,853090.03607321,0
+HR.US,D,20160908,000000,21.1216,21.2086,20.8702,20.8958,5680844.3598295,0
+HR.US,D,20160909,000000,20.755,20.8494,19.6839,19.7758,3141699.3999038,0
+HR.US,D,20160912,000000,19.7134,20.0438,19.6926,19.9231,1869965.0290111,0
+HR.US,D,20160913,000000,19.8992,19.8992,19.2903,19.3886,1848342.3696825,0
+HR.US,D,20160914,000000,19.3998,19.5166,19.3335,19.4495,1078079.1939267,0
+HR.US,D,20160915,000000,19.4686,19.5566,19.3942,19.5358,703626.43473677,0
+HR.US,D,20160916,000000,19.5046,19.7279,19.4271,19.7279,1783545.642222,0
+HR.US,D,20160919,000000,19.7198,20.1007,19.6167,20.1007,1023232.539784,0
+HR.US,D,20160920,000000,20.2111,20.2182,20.0438,20.0647,906886.68247879,0
+HR.US,D,20160921,000000,20.1064,20.484,19.9351,20.4648,981998.4859471,0
+HR.US,D,20160922,000000,20.6047,20.8167,20.5919,20.7159,1010067.4427758,0
+HR.US,D,20160923,000000,20.5862,20.8918,20.4648,20.8206,908267.94265674,0
+HR.US,D,20160926,000000,20.7719,21.1151,20.755,20.9902,888251.54516405,0
+HR.US,D,20160927,000000,21.0735,21.0847,20.3719,20.3966,1398829.0574019,0
+HR.US,D,20160928,000000,20.4447,20.7159,20.4103,20.6798,921225.53813599,0
+HR.US,D,20160929,000000,20.6663,20.6798,20.3343,20.4982,862207.60325684,0
+HR.US,D,20160930,000000,20.6039,20.6934,20.2254,20.2333,1454164.465146,0
+HR.US,D,20161003,000000,20.0518,20.2199,19.9047,20.0445,1038008.898665,0
+HR.US,D,20161004,000000,20.0583,20.0583,19.463,19.631,1598418.0280917,0
+HR.US,D,20161005,000000,19.6367,19.7742,19.0855,19.1343,1790206.9413062,0
+HR.US,D,20161006,000000,18.9751,19.3583,17.8894,19.147,1190907.5253128,0
+HR.US,D,20161007,000000,19.2342,19.5518,19.1919,19.2215,1653710.9355227,0
+HR.US,D,20161010,000000,19.2095,19.4686,19.1606,19.3278,883649.01124984,0
+HR.US,D,20161011,000000,19.2903,19.3583,19.039,19.0431,661359.87329169,0
+HR.US,D,20161012,000000,19.0855,19.2655,19.0855,19.2095,620397.07145348,0
+HR.US,D,20161013,000000,19.2342,19.6766,19.1976,19.4902,1458894.4999999,0
+HR.US,D,20161014,000000,19.3383,19.6623,19.1855,19.5183,607975.72992566,0
+HR.US,D,20161017,000000,19.559,19.7742,19.5032,19.5942,585604.31507982,0
+HR.US,D,20161018,000000,19.7478,19.843,19.6007,19.7431,508048.74360438,0
+HR.US,D,20161019,000000,19.699,19.8367,19.6391,19.699,534727.69019067,0
+HR.US,D,20161020,000000,19.699,19.8167,19.6134,19.7054,559712.87429633,0
+HR.US,D,20161021,000000,19.5863,19.7862,19.5183,19.6766,596323.1440625,0
+HR.US,D,20161024,000000,19.7934,19.9615,19.6286,19.7742,463073.41219947,0
+HR.US,D,20161025,000000,19.6766,19.7991,19.607,19.7383,439576.9890639,0
+HR.US,D,20161026,000000,19.6879,19.6879,19.0319,19.3535,1305683.3710493,0
+HR.US,D,20161027,000000,19.2342,19.2767,18.6206,18.6463,1759685.4664059,0
+HR.US,D,20161028,000000,18.6759,18.8375,18.5262,18.6078,1685539.9200575,0
+HR.US,D,20161031,000000,18.7383,18.9855,18.5463,18.9799,1152978.4958292,0
+HR.US,D,20161101,000000,18.8127,18.8742,18.3542,18.3719,1491738.4920137,0
+HR.US,D,20161102,000000,18.3918,18.4215,17.823,17.843,1907547.8059434,0
+HR.US,D,20161103,000000,17.8262,17.9471,17.6902,17.8647,1808790.8282433,0
+HR.US,D,20161104,000000,17.8767,18.0526,17.7407,17.9255,1560142.7460568,0
+HR.US,D,20161107,000000,18.2063,18.2799,18.0368,18.2182,1117130.7316817,0
+HR.US,D,20161108,000000,18.1734,18.4719,18.131,18.4167,1678671.1194442,0
+HR.US,D,20161109,000000,17.8831,18.0559,17.4934,17.5622,1695608.7442506,0
+HR.US,D,20161110,000000,17.4934,17.5622,16.3359,16.8886,4355985.8474865,0
+HR.US,D,20161111,000000,16.9102,17.4366,16.9031,17.0455,2261901.6670326,0
+HR.US,D,20161114,000000,17.0127,17.4039,16.8591,17.3423,1629599.5078554,0
+HR.US,D,20161115,000000,17.4575,17.6455,17.1574,17.2375,1371115.103189,0
+HR.US,D,20161116,000000,17.2503,17.4255,17.1239,17.2375,1044738.948256,0
+HR.US,D,20161117,000000,17.2678,17.3742,17.0678,17.1431,1321143.4849685,0
+HR.US,D,20161118,000000,17.1431,17.2607,17.1078,17.2375,1216435.2134159,0
+HR.US,D,20161121,000000,17.3062,17.5775,17.2302,17.3679,1729802.7462123,0
+HR.US,D,20161122,000000,17.4646,17.775,17.4407,17.6902,1762454.2368078,0
+HR.US,D,20161123,000000,17.4111,17.696,17.3911,17.6455,2184518.5968283,0
+HR.US,D,20161125,000000,17.7685,17.9751,17.727,17.7886,779938.24704745,0
+HR.US,D,20161128,000000,17.8095,17.9574,17.7583,17.8262,1330643.5549707,0
+HR.US,D,20161129,000000,17.775,18.0559,17.775,17.9318,1177629.9274755,0
+HR.US,D,20161130,000000,17.7407,17.7631,17.443,17.5406,1316309.6993504,0
+HR.US,D,20161201,000000,17.379,17.3911,17.0398,17.151,1363936.3002913,0
+HR.US,D,20161202,000000,17.2927,17.7015,17.2927,17.4519,1069027.8772312,0
+HR.US,D,20161205,000000,17.4471,17.635,17.2678,17.6175,1233510.3392357,0
+HR.US,D,20161206,000000,17.6287,17.7951,17.5406,17.7015,1045482.7037364,0
+HR.US,D,20161207,000000,17.7822,18.0983,17.7822,18.0495,1466718.3076502,0
+HR.US,D,20161208,000000,17.8711,18.3094,17.7071,18.1238,1965646.9840525,0
+HR.US,D,20161209,000000,18.087,18.5102,18.087,18.1367,1499746.0510181,0
+HR.US,D,20161212,000000,18.0368,18.2679,17.9871,18.1663,1618724.4277214,0
+HR.US,D,20161213,000000,18.2608,18.2711,17.9446,18.0814,2566593.9121858,0
+HR.US,D,20161214,000000,18.1991,18.1991,17.3742,17.379,2947851.7215194,0
+HR.US,D,20161215,000000,17.3423,17.5374,17.095,17.1431,1630649.5155924,0
+HR.US,D,20161216,000000,17.3176,17.7822,17.3176,17.6727,4267530.1956929,0
+HR.US,D,20161219,000000,17.8318,18.087,17.7631,17.895,1345723.6660899,0
+HR.US,D,20161220,000000,17.8711,18.0983,17.7911,17.8999,1466725.8077055,0
+HR.US,D,20161221,000000,17.9255,18.131,17.5198,17.5551,2427577.8878333,0
+HR.US,D,20161222,000000,17.5063,17.6175,17.3679,17.5063,1970632.0207852,0
+HR.US,D,20161223,000000,17.5894,17.6781,17.443,17.5622,892610.32728214,0
+HR.US,D,20161227,000000,17.5838,17.7783,17.5478,17.635,1033530.1156627,0
+HR.US,D,20161228,000000,17.6455,17.7543,17.4383,17.6567,1371123.8532535,0
+HR.US,D,20161229,000000,17.6727,18.0478,17.6278,18.0335,1799312.0083978,0
+HR.US,D,20161230,000000,18.0798,18.2735,17.9638,18.2471,1615745.655772,0
+HR.US,D,20170103,000000,18.2536,18.2975,17.9975,18.1221,1406251.6120957,0
+HR.US,D,20170104,000000,18.4743,18.7943,18.2918,18.7678,2853744.7780837,0
+HR.US,D,20170105,000000,18.687,18.8855,18.5062,18.8192,2149177.0864111,0
+HR.US,D,20170106,000000,18.7375,18.8942,18.555,18.5799,1626188.2327191,0
+HR.US,D,20170109,000000,18.6807,18.7494,18.4831,18.6112,1514879.9125334,0
+HR.US,D,20170110,000000,18.6112,18.6112,18.2679,18.2679,1297660.8119343,0
+HR.US,D,20170111,000000,18.2918,18.3854,18.1221,18.1654,1458008.2434692,0
+HR.US,D,20170112,000000,18.2608,18.5294,18.1351,18.5238,1273401.8831801,0
+HR.US,D,20170113,000000,18.5062,18.6255,18.3431,18.5799,1288815.7467587,0
+HR.US,D,20170117,000000,18.6046,18.7239,18.4807,18.6255,1335741.0925323,0
+HR.US,D,20170118,000000,18.5694,18.7303,18.5062,18.5864,846207.48535849,0
+HR.US,D,20170119,000000,18.4615,18.4615,18.2608,18.3606,987172.27407063,0
+HR.US,D,20170120,000000,18.3102,18.555,18.3102,18.4855,689730.08234021,0
+HR.US,D,20170123,000000,18.5422,18.8239,18.4327,18.8063,1119484.4990255,0
+HR.US,D,20170124,000000,18.7494,18.8687,18.5864,18.7182,1255703.0027641,0
+HR.US,D,20170125,000000,18.6479,18.6807,18.4303,18.5119,795668.36295628,0
+HR.US,D,20170126,000000,18.5119,18.6479,18.3495,18.3934,886272.78058334,0
+HR.US,D,20170127,000000,18.4358,18.4615,18.1423,18.2358,689122.57786375,0
+HR.US,D,20170130,000000,18.2102,18.3102,18.1221,18.1543,654582.32335069,0
+HR.US,D,20170131,000000,18.2174,18.4047,18.191,18.223,1299920.8285874,0
+HR.US,D,20170201,000000,18.1423,18.3366,17.9351,17.9846,713491.50742847,0
+HR.US,D,20170202,000000,18.0231,18.3495,18.0231,18.2735,1033797.6176338,0
+HR.US,D,20170203,000000,18.4111,18.5342,18.3431,18.4175,724014.08496507,0
+HR.US,D,20170206,000000,18.4855,18.5158,18.2975,18.4486,900615.38626817,0
+HR.US,D,20170207,000000,18.4232,18.6319,18.399,18.4486,790083.32180237,0
+HR.US,D,20170208,000000,18.5974,18.7126,18.4358,18.6807,1112651.9486793,0
+HR.US,D,20170209,000000,18.6046,18.8375,18.5864,18.8192,1986470.8874953,0
+HR.US,D,20170210,000000,18.8,19.0967,18.6807,19.0686,1436571.8355131,0
+HR.US,D,20170213,000000,19.0399,19.1511,18.8614,19.0967,1843563.5844697,0
+HR.US,D,20170214,000000,19.0622,19.1198,18.7423,18.7566,1800303.265702,0
+HR.US,D,20170215,000000,18.5751,18.9439,18.4743,18.8807,1448068.170225,0
+HR.US,D,20170216,000000,19.4141,19.5823,19.1134,19.2262,1671906.0695951,0
+HR.US,D,20170217,000000,19.3646,19.4287,19.0719,19.3646,1674553.5891037,0
+HR.US,D,20170221,000000,19.2822,19.6485,19.1198,19.6158,1647007.1361252,0
+HR.US,D,20170222,000000,19.6839,19.847,19.5823,19.7031,1391382.752533,0
+HR.US,D,20170223,000000,19.835,19.847,19.5694,19.6783,1155288.5128508,0
+HR.US,D,20170224,000000,19.7206,20.0863,19.6895,20.0863,1282558.2006492,0
+HR.US,D,20170227,000000,20.0966,20.2847,20.0454,20.2422,1469263.3264033,0
+HR.US,D,20170228,000000,20.1983,20.2911,20.0734,20.1662,1559385.2404752,0
+HR.US,D,20170301,000000,19.9206,20.0734,19.771,19.9151,1131883.3403876,0
+HR.US,D,20170302,000000,19.8151,20.0037,19.7206,19.9102,1197455.073559,0
+HR.US,D,20170303,000000,19.8783,19.975,19.6448,19.8975,960938.33076339,0
+HR.US,D,20170306,000000,19.7782,19.8207,19.5647,19.7079,1091805.5450706,0
+HR.US,D,20170307,000000,19.6214,19.7591,19.491,19.6726,701915.17212718,0
+HR.US,D,20170308,000000,19.4342,19.5598,19.2518,19.2639,784639.53168931,0
+HR.US,D,20170309,000000,19.1822,19.3886,19.0399,19.1022,803132.167954,0
+HR.US,D,20170310,000000,19.2518,19.3942,18.9871,19.1431,957538.30570999,0
+HR.US,D,20170313,000000,19.1134,19.2262,18.9303,18.9871,2023243.6584588,0
+HR.US,D,20170314,000000,18.9134,18.9368,18.687,18.7375,2278813.0416457,0
+HR.US,D,20170315,000000,18.8375,19.2382,18.8192,19.1575,3398435.0416844,0
+HR.US,D,20170316,000000,19.1311,19.3886,19.0622,19.3271,1229146.5570807,0
+HR.US,D,20170317,000000,19.3455,19.5463,19.2446,19.3271,1616418.1607275,0
+HR.US,D,20170320,000000,19.3759,19.4271,19.2006,19.2382,768438.162308,0
+HR.US,D,20170321,000000,19.2639,19.3646,19.1134,19.2582,1241399.1473649,0
+HR.US,D,20170322,000000,19.371,19.4878,19.1198,19.3143,1101744.3683057,0
+HR.US,D,20170323,000000,19.2887,19.5823,19.2006,19.3886,1796264.4859418,0
+HR.US,D,20170324,000000,19.4382,19.6384,19.4382,19.5887,1027056.3179599,0
+HR.US,D,20170327,000000,19.6023,19.8031,19.4768,19.5759,1654234.6893821,0
+HR.US,D,20170328,000000,19.6094,19.6783,19.4455,19.6656,1140133.401179,0
+HR.US,D,20170329,000000,19.7206,19.7351,19.5263,19.6327,1582350.4096959,0
+HR.US,D,20170330,000000,19.7383,19.787,19.4702,19.7383,982010.9860392,0
+HR.US,D,20170331,000000,19.7167,19.9647,19.6917,19.9127,1675686.0974488,0
+HR.US,D,20170403,000000,19.8959,20.0518,19.7799,20.0445,1084441.7408098,0
+HR.US,D,20170404,000000,20.0102,20.1359,19.8622,19.9526,1527711.2570824,0
+HR.US,D,20170405,000000,19.9822,20.1495,19.9263,19.9896,1421735.4761901,0
+HR.US,D,20170406,000000,20.016,20.175,19.8606,20.1438,1692349.970238,0
+HR.US,D,20170407,000000,20.2078,20.3782,20.1319,20.3358,955997.04435306,0
+HR.US,D,20170410,000000,20.3543,20.5831,20.2191,20.5454,1938323.0327134,0
+HR.US,D,20170411,000000,20.5454,20.744,20.4631,20.6798,1054622.7710859,0
+HR.US,D,20170412,000000,20.6095,20.8014,20.5535,20.7695,953105.77304847,0
+HR.US,D,20170413,000000,20.744,20.8454,20.5894,20.6301,1149892.2230877,0
+HR.US,D,20170417,000000,20.6414,20.9621,20.6414,20.9621,1239801.6355935,0
+HR.US,D,20170418,000000,20.9422,21.0894,20.8646,21.039,1165094.8351096,0
+HR.US,D,20170419,000000,20.9742,21.0775,20.9095,20.9854,808724.70916317,0
+HR.US,D,20170420,000000,20.935,21.039,20.7822,20.9287,2303391.9727579,0
+HR.US,D,20170421,000000,20.891,20.999,20.8726,20.9422,938131.91271219,0
+HR.US,D,20170424,000000,20.999,21.0134,20.3703,20.5782,1386965.219982,0
+HR.US,D,20170425,000000,20.5198,20.7294,20.3358,20.6159,1118986.9953596,0
+HR.US,D,20170426,000000,20.5454,20.6477,20.3935,20.4423,1285883.22515,0
+HR.US,D,20170427,000000,20.4831,20.7054,20.2496,20.559,1380788.9244715,0
+HR.US,D,20170428,000000,20.5327,20.5327,20.2118,20.3782,1642608.3537123,0
+HR.US,D,20170501,000000,20.1047,20.1855,19.2998,19.5574,5784218.8715543,0
+HR.US,D,20170502,000000,19.3942,19.4223,18.7943,18.9295,9875141.5158978,0
+HR.US,D,20170503,000000,18.8526,19.3311,18.8078,19.0686,48945738.16122,0
+HR.US,D,20170504,000000,19.0046,19.0686,18.679,18.7574,11941259.240278,0
+HR.US,D,20170505,000000,18.8766,19.2103,18.8254,19.0399,14678964.413313,0
+HR.US,D,20170508,000000,19.0814,19.139,18.7766,19.0559,6022099.3743989,0
+HR.US,D,20170509,000000,19.0895,19.3062,18.9407,19.0183,6168840.4556742,0
+HR.US,D,20170510,000000,19.0686,19.4223,18.9799,19.3311,4426207.6149222,0
+HR.US,D,20170511,000000,19.2998,19.4646,19.1712,19.4518,3531709.7737316,0
+HR.US,D,20170512,000000,19.5095,19.76,19.4862,19.7031,8295587.3768065,0
+HR.US,D,20170515,000000,19.7455,20.1319,19.6887,19.7727,3173927.137377,0
+HR.US,D,20170516,000000,19.8311,19.8439,19.5936,19.76,6808457.668753,0
+HR.US,D,20170517,000000,19.7455,19.9951,19.7143,19.767,5290126.4807885,0
+HR.US,D,20170518,000000,19.7991,20.0871,19.6639,20.0798,3830901.9783572,0
+HR.US,D,20170519,000000,20.271,20.303,19.931,20.1375,3790207.9284992,0
+HR.US,D,20170522,000000,20.1886,20.3663,20.1047,20.259,3013263.4535118,0
+HR.US,D,20170523,000000,20.2895,20.4575,20.2078,20.2254,2790310.5606628,0
+HR.US,D,20170524,000000,20.1814,20.276,20.0527,20.1542,2371454.9742864,0
+HR.US,D,20170525,000000,20.1613,20.2191,19.9791,19.9822,2954343.0193513,0
+HR.US,D,20170526,000000,19.9704,20.0527,19.6567,19.7031,1896836.4770159,0
+HR.US,D,20170530,000000,19.6448,19.7846,19.5799,19.6639,1776560.5907519,0
+HR.US,D,20170531,000000,19.6639,19.7918,19.4551,19.6134,4656161.8093609,0
+HR.US,D,20170601,000000,19.6199,19.931,19.4862,19.8879,3868593.5060907,0
+HR.US,D,20170602,000000,19.9704,20.271,19.875,20.2118,2274771.7618672,0
+HR.US,D,20170605,000000,20.1542,20.243,19.9767,20.0599,1863089.9783516,0
+HR.US,D,20170606,000000,20.1319,20.1319,19.9647,19.9822,1764500.5018859,0
+HR.US,D,20170607,000000,19.9647,20.0798,19.855,20.0102,1603853.0681404,0
+HR.US,D,20170608,000000,20.0102,20.0599,19.6719,19.931,1705132.5644278,0
+HR.US,D,20170609,000000,19.8879,20.1007,19.7206,20.0871,2256860.3798853,0
+HR.US,D,20170612,000000,20.1319,20.3543,20.0278,20.3407,2413310.2827011,0
+HR.US,D,20170613,000000,20.3407,20.3782,20.1886,20.3093,4328563.1454197,0
+HR.US,D,20170614,000000,20.4494,20.7582,20.4191,20.4758,3527955.9960716,0
+HR.US,D,20170615,000000,20.3543,20.6477,20.3222,20.3782,4100636.4659208,0
+HR.US,D,20170616,000000,20.4238,20.4958,20.2518,20.4887,3491230.725458,0
+HR.US,D,20170619,000000,20.4494,20.5751,20.3782,20.5263,2753041.5360425,0
+HR.US,D,20170620,000000,20.9142,20.9142,20.4367,20.7639,2509913.4945309,0
+HR.US,D,20170621,000000,20.7111,20.779,20.4758,20.6159,1776771.8423085,0
+HR.US,D,20170622,000000,20.6022,20.9287,20.5535,20.6663,2411999.0230389,0
+HR.US,D,20170623,000000,20.6951,20.9822,20.6951,20.8014,9789153.3822862,0
+HR.US,D,20170626,000000,20.9047,20.9215,20.6366,20.816,1711952.6146819,0
+HR.US,D,20170627,000000,20.7582,20.8646,20.3407,20.4423,2383181.3106929,0
+HR.US,D,20170628,000000,20.4455,20.6095,20.3935,20.4367,2378810.0284827,0
+HR.US,D,20170629,000000,20.2078,20.2975,19.8374,19.9453,4924950.039952,0
+HR.US,D,20170630,000000,20.0287,20.1638,19.9119,20.0758,3669583.2896655,0
+HR.US,D,20170703,000000,20.1719,20.4031,20.0407,20.3711,884895.27043302,0
+HR.US,D,20170705,000000,20.3711,20.4191,20.0287,20.099,2206081.2557148,0
+HR.US,D,20170706,000000,19.9255,19.9959,19.3527,19.3575,3692440.9580942,0
+HR.US,D,20170707,000000,19.3959,19.5053,19.2743,19.4471,2742058.9551162,0
+HR.US,D,20170710,000000,19.4878,19.5183,19.0423,19.0536,2185829.8564905,0
+HR.US,D,20170711,000000,19.0479,19.091,18.8983,19.0423,2114968.0843388,0
+HR.US,D,20170712,000000,19.2151,19.3415,19.0726,19.1311,3158714.5252815,0
+HR.US,D,20170713,000000,19.1519,19.2286,19.0479,19.1704,3193947.2848974,0
+HR.US,D,20170714,000000,19.1847,19.3902,19.1382,19.3383,2888086.2811321,0
+HR.US,D,20170717,000000,20.0167,20.0167,19.3575,19.4671,3604414.0594599,0
+HR.US,D,20170718,000000,19.5526,19.7262,19.4534,19.4951,3057115.026636,0
+HR.US,D,20170719,000000,19.5247,19.8422,19.4471,19.7575,1588581.7056119,0
+HR.US,D,20170720,000000,19.8422,19.855,19.6039,19.635,1685163.6672852,0
+HR.US,D,20170721,000000,19.6926,19.7343,19.4534,19.6478,1644490.8675837,0
+HR.US,D,20170724,000000,19.635,19.6807,19.4878,19.6221,2400103.9353889,0
+HR.US,D,20170725,000000,19.6221,19.6286,19.3959,19.5007,1990908.4201938,0
+HR.US,D,20170726,000000,19.5326,19.6478,19.4471,19.5694,1432080.5524186,0
+HR.US,D,20170727,000000,19.4471,19.6406,19.3263,19.5455,1586794.1924406,0
+HR.US,D,20170728,000000,19.5647,19.6406,19.4023,19.5647,2490469.6012567,0
+HR.US,D,20170731,000000,19.5967,19.7974,19.4166,19.739,1702378.7941365,0
+HR.US,D,20170801,000000,19.5526,19.8031,19.3575,19.4814,2325058.3824087,0
+HR.US,D,20170802,000000,19.3263,19.4166,19.0344,19.1382,2836324.6497218,0
+HR.US,D,20170803,000000,19.1382,19.4358,19.0775,19.4023,1929464.2174364,0
+HR.US,D,20170804,000000,19.319,19.4597,19.2318,19.3902,1932169.2373685,0
+HR.US,D,20170807,000000,19.3959,19.4534,19.091,19.2351,1557455.2262535,0
+HR.US,D,20170808,000000,19.2286,19.3136,19.0423,19.1063,1224170.2704125,0
+HR.US,D,20170809,000000,19.1704,19.1704,18.7846,19.0222,1925432.9377315,0
+HR.US,D,20170810,000000,19.0479,19.0598,18.867,18.9775,1642130.8501938,0
+HR.US,D,20170811,000000,18.855,18.9751,18.7846,18.9447,1638355.8223771,0
+HR.US,D,20170814,000000,19.0302,19.5247,19.0158,19.4814,2731922.6304257,0
+HR.US,D,20170815,000000,19.4358,19.4358,19.0638,19.3902,1876043.8238033,0
+HR.US,D,20170816,000000,19.3767,19.7774,19.3767,19.6807,3517987.1726154,0
+HR.US,D,20170817,000000,19.6175,19.771,19.5823,19.6406,2085620.3680875,0
+HR.US,D,20170818,000000,19.5694,19.6998,19.4023,19.5694,3256693.9972524,0
+HR.US,D,20170821,000000,19.6111,19.771,19.4814,19.7575,1995522.2041909,0
+HR.US,D,20170822,000000,19.7118,19.9007,19.371,19.5455,1848671.1221049,0
+HR.US,D,20170823,000000,19.559,19.791,19.4735,19.739,1307645.8855103,0
+HR.US,D,20170824,000000,19.7118,19.8943,19.7118,19.791,1711368.8603803,0
+HR.US,D,20170825,000000,19.855,19.8742,19.6726,19.791,1065415.3506121,0
+HR.US,D,20170828,000000,19.791,19.8422,19.5526,19.6221,1037008.8912965,0
+HR.US,D,20170829,000000,19.6478,19.8215,19.6175,19.6758,1214308.9477483,0
+HR.US,D,20170830,000000,19.6686,19.9007,19.5895,19.8422,2201919.975052,0
+HR.US,D,20170831,000000,19.8943,20.119,19.8215,20.047,1710315.1026158,0
+HR.US,D,20170901,000000,20.047,20.1567,19.9831,20.0758,1209231.410334,0
+HR.US,D,20170905,000000,20.1055,20.2366,19.9997,20.1391,1417560.4454259,0
+HR.US,D,20170906,000000,20.1975,20.4479,20.1847,20.2422,1576865.369279,0
+HR.US,D,20170907,000000,20.2789,20.435,20.2207,20.3334,1746692.8706687,0
+HR.US,D,20170908,000000,20.3262,20.4286,20.2679,20.3007,1510523.6304337,0
+HR.US,D,20170911,000000,20.3583,20.5446,20.3391,20.5046,1375787.637619,0
+HR.US,D,20170912,000000,20.5046,20.5646,20.0407,20.047,1967055.744433,0
+HR.US,D,20170913,000000,20.047,20.1055,19.8599,19.8678,2099066.7171681,0
+HR.US,D,20170914,000000,19.8422,19.9294,19.6998,19.9007,2793391.8333674,0
+HR.US,D,20170915,000000,19.8678,20.1847,19.8158,20.099,3741438.8191397,0
+HR.US,D,20170918,000000,20.099,20.2031,19.9453,20.047,2110254.2996049,0
+HR.US,D,20170919,000000,20.047,20.119,19.6686,19.791,2575606.4785957,0
+HR.US,D,20170920,000000,19.8295,19.919,19.4982,19.5895,1707098.8289163,0
+HR.US,D,20170921,000000,19.6406,19.7343,19.4471,19.4534,1722320.1910765,0
+HR.US,D,20170922,000000,19.5967,19.5967,19.2095,19.2351,1644759.6195641,0
+HR.US,D,20170925,000000,19.3136,19.4023,19.2416,19.3767,1932999.2434846,0
+HR.US,D,20170926,000000,19.319,19.4166,19.2416,19.3902,1446354.4075968,0
+HR.US,D,20170927,000000,19.2998,19.2998,18.8935,19.0374,1628011.9961577,0
+HR.US,D,20170928,000000,19.0598,19.2487,18.995,19.2351,1347773.6811955,0
+HR.US,D,20170929,000000,19.2639,19.4999,19.2119,19.4295,2638809.4443125,0
+HR.US,D,20171002,000000,19.4295,19.4807,19.2095,19.2639,1818639.6508153,0
+HR.US,D,20171003,000000,19.271,19.415,19.2063,19.4087,1525268.7390845,0
+HR.US,D,20171004,000000,19.435,19.6766,19.3877,19.4726,1505624.8443366,0
+HR.US,D,20171005,000000,19.4999,19.623,19.415,19.459,1352767.4679929,0
+HR.US,D,20171006,000000,19.3358,19.435,19.0895,19.4006,1933185.4948569,0
+HR.US,D,20171009,000000,19.4463,19.623,19.3877,19.5183,12146723.254258,0
+HR.US,D,20171010,000000,19.5975,19.6414,19.3471,19.459,2594004.1141604,0
+HR.US,D,20171011,000000,19.459,19.5326,19.3559,19.3877,1607238.0930833,0
+HR.US,D,20171012,000000,19.3695,19.5455,19.307,19.5455,2596494.1325083,0
+HR.US,D,20171013,000000,19.6183,19.6286,19.3174,19.4463,1998957.2295021,0
+HR.US,D,20171016,000000,19.4662,19.5183,19.2903,19.4295,1195937.5623771,0
+HR.US,D,20171017,000000,19.3102,19.5183,19.3102,19.5046,1343258.6479261,0
+HR.US,D,20171018,000000,19.4295,19.5759,19.3503,19.4878,2783531.7607125,0
+HR.US,D,20171019,000000,19.4526,19.5183,19.3392,19.3806,1342584.8929615,0
+HR.US,D,20171020,000000,19.3429,19.4087,19.219,19.4087,1157866.0318435,0
+HR.US,D,20171023,000000,19.459,19.459,19.1991,19.2253,1269893.1073254,0
+HR.US,D,20171024,000000,19.2966,19.3632,19.1398,19.2639,1823880.939436,0
+HR.US,D,20171025,000000,19.3503,19.5831,19.0431,19.3503,1632449.5288561,0
+HR.US,D,20171026,000000,19.4878,19.5326,19.1511,19.1991,1507329.8568999,0
+HR.US,D,20171027,000000,19.1991,19.4726,19.1615,19.4463,1560261.4969318,0
+HR.US,D,20171030,000000,19.4087,19.5216,19.3695,19.4878,1306464.6268061,0
+HR.US,D,20171031,000000,19.5247,19.6078,19.2966,19.5903,1445061.8980729,0
+HR.US,D,20171101,000000,19.5759,19.5759,19.3782,19.4087,1341189.8826821,0
+HR.US,D,20171102,000000,19.4999,19.6559,19.4254,19.4726,1948731.8594117,0
+HR.US,D,20171103,000000,19.4399,19.7735,19.323,19.6119,1358225.0082072,0
+HR.US,D,20171106,000000,19.6766,19.9294,19.6702,19.8055,1526952.5014913,0
+HR.US,D,20171107,000000,19.8183,19.9038,19.6583,19.839,1861582.4672433,0
+HR.US,D,20171108,000000,19.7999,20.0343,19.7999,19.9431,1064134.091171,0
+HR.US,D,20171109,000000,19.8638,20.016,19.839,19.8838,1127474.5579011,0
+HR.US,D,20171110,000000,19.7143,20.0343,19.7143,19.9351,1225785.2823128,0
+HR.US,D,20171113,000000,19.9879,20.1382,19.9168,20.0454,1944414.3275977,0
+HR.US,D,20171114,000000,20.0454,20.1382,19.9495,19.9807,1386843.9690888,0
+HR.US,D,20171115,000000,19.9944,20.099,19.7287,19.7287,1582574.1613448,0
+HR.US,D,20171116,000000,19.6494,19.9294,19.6045,19.9168,1639237.0788707,0
+HR.US,D,20171117,000000,19.8319,19.9294,19.7934,19.9223,1716865.1508803,0
+HR.US,D,20171120,000000,19.9495,19.9495,19.76,19.839,875085.19814659,0
+HR.US,D,20171121,000000,19.8903,20.1767,19.8903,20.1767,1429748.0352313,0
+HR.US,D,20171122,000000,20.0871,20.2158,20.0871,20.0871,1444319.3926017,0
+HR.US,D,20171124,000000,20.099,20.2158,20.099,20.1382,465178.42771046,0
+HR.US,D,20171127,000000,20.099,20.1455,19.9944,20.0094,1133609.6031077,0
+HR.US,D,20171128,000000,20.027,20.0742,19.8183,19.9431,1052372.7545064,0
+HR.US,D,20171129,000000,19.9223,19.9807,19.9223,19.9223,893264.0820994,0
+HR.US,D,20171130,000000,19.9495,20.0798,19.8775,19.9431,3393351.2542239,0
+HR.US,D,20171201,000000,19.9431,20.0454,19.839,20.0454,1799773.2617966,0
+HR.US,D,20171204,000000,20.0094,20.1511,19.8031,19.8775,1606260.5858803,0
+HR.US,D,20171205,000000,19.9223,20.0454,19.8574,19.9038,2212238.8010873,0
+HR.US,D,20171206,000000,19.9431,19.9687,19.6527,19.7735,989128.53848555,0
+HR.US,D,20171207,000000,19.7934,19.911,19.7015,19.8638,899116.6252244,0
+HR.US,D,20171208,000000,19.8903,20.016,19.8638,19.911,898060.36744127,0
+HR.US,D,20171211,000000,19.911,19.9639,19.8574,19.9351,966044.61838954,0
+HR.US,D,20171212,000000,19.9944,20.0798,19.8703,20.0798,1347886.1820246,0
+HR.US,D,20171213,000000,20.3343,20.4246,20.2496,20.3935,3594350.2353037,0
+HR.US,D,20171214,000000,20.3407,20.4133,20.2462,20.2806,1588144.2023882,0
+HR.US,D,20171215,000000,20.3998,20.4967,20.3655,20.471,2983204.4820195,0
+HR.US,D,20171218,000000,20.5494,20.6535,20.5494,20.6071,996468.59257142,0
+HR.US,D,20171219,000000,20.5879,20.6591,19.9351,20.016,2189879.8863335,0
+HR.US,D,20171220,000000,19.9495,20.1455,19.4807,19.4807,1702566.295518,0
+HR.US,D,20171221,000000,19.5383,19.5383,19.2382,19.3877,1882803.8736153,0
+HR.US,D,20171222,000000,19.459,19.4878,19.3429,19.4295,1116898.2299684,0
+HR.US,D,20171226,000000,19.435,19.5566,19.3632,19.5326,949850.74906351,0
+HR.US,D,20171227,000000,19.5647,19.6559,19.5326,19.5831,931089.36081849,0
+HR.US,D,20171228,000000,19.5647,19.623,19.4726,19.5975,1996902.2143597,0
+HR.US,D,20171229,000000,19.5863,19.8239,19.5414,19.7846,1882237.6194428,0
+HR.US,D,20180102,000000,19.7718,19.8319,19.5207,19.5615,1721337.6838367,0
+HR.US,D,20180103,000000,19.5736,19.7846,19.4614,19.6462,2633230.6532048,0
+HR.US,D,20180104,000000,19.6671,19.6671,19.1127,19.1127,1309259.6474014,0
+HR.US,D,20180105,000000,19.1271,19.1814,18.9021,18.9751,1555322.7105398,0
+HR.US,D,20180108,000000,19.0359,19.1063,18.9159,19.0527,1546527.6457325,0
+HR.US,D,20180109,000000,18.9879,19.0527,18.5735,18.6191,1670314.8078698,0
+HR.US,D,20180110,000000,18.5262,18.5671,18.3078,18.4086,3022996.025227,0
+HR.US,D,20180111,000000,18.4479,18.5429,18.1582,18.1703,2928237.8269925,0
+HR.US,D,20180112,000000,18.1831,18.1982,17.8405,17.9727,2687921.0561961,0
+HR.US,D,20180116,000000,18.092,18.2775,18.0008,18.0127,1927950.4562821,0
+HR.US,D,20180117,000000,18.0455,18.1775,17.9471,18.1632,1698213.7634459,0
+HR.US,D,20180118,000000,18.139,18.139,17.9007,18.0455,1710118.8511696,0
+HR.US,D,20180119,000000,18.059,18.092,17.8824,18.0734,1635100.7983922,0
+HR.US,D,20180122,000000,18.1039,18.3303,18.031,18.3022,2541702.4787709,0
+HR.US,D,20180123,000000,18.4407,18.5463,18.3303,18.5079,2448645.5430722,0
+HR.US,D,20180124,000000,18.5079,18.5607,18.3231,18.4278,2115131.8355454,0
+HR.US,D,20180125,000000,18.4207,18.54,18.3622,18.5079,2821373.2895512,0
+HR.US,D,20180126,000000,18.5527,18.5527,18.231,18.2487,2224295.1399254,0
+HR.US,D,20180129,000000,18.191,18.2055,17.9655,18.059,2472503.2188698,0
+HR.US,D,20180130,000000,17.9871,18.1518,17.7886,17.8405,2355566.1072078,0
+HR.US,D,20180131,000000,17.9614,18.1831,17.8622,18.1831,3178115.9182424,0
+HR.US,D,20180201,000000,18.191,18.3558,17.8174,17.847,1934245.5026677,0
+HR.US,D,20180202,000000,17.751,18.0008,17.2942,17.9942,2766016.6316508,0
+HR.US,D,20180205,000000,17.9007,18.0535,17.3278,17.3624,2455151.8410145,0
+HR.US,D,20180206,000000,17.1902,17.3624,16.9143,17.2158,3596267.7494331,0
+HR.US,D,20180207,000000,17.2158,17.5007,17.1431,17.151,2193287.4114421,0
+HR.US,D,20180208,000000,17.1112,17.3478,16.7559,16.7559,1981145.8482573,0
+HR.US,D,20180209,000000,16.8407,17.3679,16.7087,17.2558,2165098.4537292,0
+HR.US,D,20180212,000000,17.3151,17.3151,16.5623,17.1112,2149985.8423705,0
+HR.US,D,20180213,000000,17.0583,17.131,16.7943,17.0519,1558506.484,0
+HR.US,D,20180214,000000,16.8271,16.9807,16.767,16.8999,1626420.7344325,0
+HR.US,D,20180215,000000,16.9983,17.2695,16.9271,17.0919,1703655.0535405,0
+HR.US,D,20180216,000000,17.3624,17.5974,16.9863,17.5391,2407295.2383787,0
+HR.US,D,20180220,000000,17.3278,17.4286,17.3278,17.3278,5544747.1069842,0
+HR.US,D,20180221,000000,17.3014,17.3734,16.8927,16.8999,4235813.711987,0
+HR.US,D,20180222,000000,16.9807,17.151,16.8606,16.992,1919629.1449658,0
+HR.US,D,20180223,000000,17.0919,17.207,16.9463,17.1902,2175907.2833749,0
+HR.US,D,20180226,000000,17.355,17.355,16.9335,17.0848,2019422.3803016,0
+HR.US,D,20180227,000000,16.8271,16.9656,16.5039,16.5198,1984497.1229516,0
+HR.US,D,20180228,000000,16.5558,16.6502,16.3608,16.3671,1838887.3000119,0
+HR.US,D,20180301,000000,16.3071,16.7157,16.1366,16.491,1849209.8760749,0
+HR.US,D,20180302,000000,16.4854,16.6575,16.4134,16.6296,1468772.0727835,0
+HR.US,D,20180305,000000,16.6296,16.8606,16.5623,16.7622,1560921.5017952,0
+HR.US,D,20180306,000000,16.7231,16.9863,16.5703,16.8999,1711016.3577831,0
+HR.US,D,20180307,000000,16.8927,17.0583,16.8007,17.0519,1459278.2528274,0
+HR.US,D,20180308,000000,17.012,17.0767,16.8781,16.92,1140745.9056921,0
+HR.US,D,20180309,000000,16.9463,17.0254,16.5623,16.8863,5666620.5050199,0
+HR.US,D,20180312,000000,16.8743,17.1239,16.8551,17.1047,1731907.7617233,0
+HR.US,D,20180313,000000,17.2158,17.3423,17.0583,17.131,2028798.6993918,0
+HR.US,D,20180314,000000,17.1047,17.223,16.9734,17.0975,1447051.9127364,0
+HR.US,D,20180315,000000,17.0767,17.183,16.9517,17.183,2250387.8321919,0
+HR.US,D,20180316,000000,17.1367,17.2766,16.9734,17.2558,2232768.9523654,0
+HR.US,D,20180319,000000,17.2495,17.2495,17.0422,17.2293,1371431.3555194,0
+HR.US,D,20180320,000000,17.1703,17.2887,16.8606,16.9383,1738734.0620236,0
+HR.US,D,20180321,000000,16.9271,16.9983,16.7039,16.8143,1579472.8884928,0
+HR.US,D,20180322,000000,16.8271,17.187,16.735,16.8207,2254727.8641719,0
+HR.US,D,20180323,000000,16.8687,16.8895,16.491,16.5375,1784809.4015339,0
+HR.US,D,20180326,000000,16.7039,16.7414,16.5854,16.7039,1864328.7374795,0
+HR.US,D,20180327,000000,16.7478,17.0392,16.5039,16.8551,1835853.5276573,0
+HR.US,D,20180328,000000,16.9463,17.3934,16.8927,17.3207,1700857.5329269,0
+HR.US,D,20180329,000000,17.335,17.5007,17.2558,17.4214,2577615.2433976,0
+HR.US,D,20180402,000000,17.3896,17.4551,16.9311,17.0103,2094197.9312921,0
+HR.US,D,20180403,000000,17.0576,17.2775,16.8447,17.1711,2274589.2605224,0
+HR.US,D,20180404,000000,17.1112,17.5902,17.0438,17.5767,2524529.8522327,0
+HR.US,D,20180405,000000,17.5583,17.5583,17.2039,17.5166,1877447.584147,0
+HR.US,D,20180406,000000,17.5366,17.696,17.4975,17.6103,3036604.8755053,0
+HR.US,D,20180409,000000,17.583,17.5968,17.3967,17.4111,2540503.7199378,0
+HR.US,D,20180410,000000,17.4551,17.4551,17.0136,17.1112,3010447.1827598,0
+HR.US,D,20180411,000000,17.084,17.303,16.871,16.8831,2528532.3817258,0
+HR.US,D,20180412,000000,16.8967,16.8967,16.4903,16.552,2389818.8596023,0
+HR.US,D,20180413,000000,16.5703,16.7855,16.4775,16.7855,1854191.1627798,0
+HR.US,D,20180416,000000,16.8447,17.0063,16.7047,16.9567,2186378.6105341,0
+HR.US,D,20180417,000000,16.971,17.211,16.9238,17.1039,1668269.792801,0
+HR.US,D,20180418,000000,17.1431,17.1911,16.9567,17.0038,1187464.9999462,0
+HR.US,D,20180419,000000,16.9238,16.9567,16.4374,16.6591,2408278.9956276,0
+HR.US,D,20180420,000000,16.6975,16.711,16.3439,16.3719,1680849.8854986,0
+HR.US,D,20180423,000000,16.4303,16.5375,16.3167,16.3911,1633917.0396696,0
+HR.US,D,20180424,000000,16.4647,16.6446,16.3608,16.5111,1600700.5449106,0
+HR.US,D,20180425,000000,16.3104,16.3774,16.1174,16.2063,2295804.4168482,0
+HR.US,D,20180426,000000,16.2438,16.3774,16.1983,16.2438,1923730.4251863,0
+HR.US,D,20180427,000000,16.3368,16.5703,16.2774,16.4959,2688189.8081764,0
+HR.US,D,20180430,000000,16.5975,17.0375,16.2774,16.6519,3290339.2451705,0
+HR.US,D,20180501,000000,16.6519,16.9631,16.4846,16.8902,4784427.7545005,0
+HR.US,D,20180502,000000,16.8303,16.8967,16.5303,16.6119,5384234.6742336,0
+HR.US,D,20180503,000000,16.6303,16.9174,16.5375,16.8583,2460739.3821869,0
+HR.US,D,20180504,000000,16.8094,17.031,16.8094,16.9903,2059028.9221459,0
+HR.US,D,20180507,000000,17.0176,17.2302,16.9974,17.2247,1874495.0623909,0
+HR.US,D,20180508,000000,17.2167,17.2631,17.0176,17.1175,2129251.9395908,0
+HR.US,D,20180509,000000,17.0703,17.3415,16.9847,17.3374,1994159.6941511,0
+HR.US,D,20180510,000000,17.4551,17.519,17.3767,17.4703,1741950.3357229,0
+HR.US,D,20180511,000000,17.4775,17.5366,17.3168,17.3231,1281931.9460347,0
+HR.US,D,20180514,000000,17.3303,17.3582,17.084,17.1639,1409311.6346437,0
+HR.US,D,20180515,000000,17.0103,17.0238,16.6975,16.7503,2161947.1805087,0
+HR.US,D,20180516,000000,16.8174,16.9111,16.5151,16.5375,1719920.1733916,0
+HR.US,D,20180517,000000,16.5191,16.5927,16.2647,16.2975,2061837.6928427,0
+HR.US,D,20180518,000000,16.3646,16.3911,16.1774,16.2438,1781329.3758909,0
+HR.US,D,20180521,000000,16.2247,16.4374,16.0279,16.3966,2119459.3674332,0
+HR.US,D,20180522,000000,16.3966,16.4374,16.2311,16.2919,2080706.5818798,0
+HR.US,D,20180523,000000,16.3583,16.6046,16.3167,16.5111,2188413.6255291,0
+HR.US,D,20180524,000000,16.5975,16.5975,16.3519,16.4574,1392621.5116611,0
+HR.US,D,20180525,000000,16.4959,16.5854,16.4247,16.5191,2436917.9566564,0
+HR.US,D,20180529,000000,16.5039,16.7823,16.4183,16.7359,2032336.2254583,0
+HR.US,D,20180530,000000,16.6822,17.0798,16.5975,17.0576,2977751.9418419,0
+HR.US,D,20180531,000000,16.9847,17.1398,16.8967,17.0967,4335241.9446332,0
+HR.US,D,20180601,000000,17.0375,17.2847,16.9847,17.1966,3324091.9938808,0
+HR.US,D,20180604,000000,17.2302,17.2302,17.1039,17.2039,3376334.8788374,0
+HR.US,D,20180605,000000,17.3103,17.3168,17.131,17.1711,3318005.6990333,0
+HR.US,D,20180606,000000,17.0911,17.1911,17.0911,17.1431,2876498.6957479,0
+HR.US,D,20180607,000000,17.1574,17.1911,16.3911,16.8238,10671666.135164,0
+HR.US,D,20180608,000000,16.8902,16.9631,16.5896,16.6232,5025214.5287602,0
+HR.US,D,20180611,000000,16.6446,16.6902,16.4959,16.5303,4205018.4850694,0
+HR.US,D,20180612,000000,16.5191,16.9375,16.4959,16.8238,3620337.9267965,0
+HR.US,D,20180613,000000,16.8174,16.8447,16.3439,16.3719,4381808.5377633,0
+HR.US,D,20180614,000000,16.3966,16.7576,16.3774,16.6822,2904500.1520792,0
+HR.US,D,20180615,000000,16.763,17.0632,16.7311,16.9439,3749736.380281,0
+HR.US,D,20180618,000000,17.1239,17.1239,16.7784,16.971,2592952.856414,0
+HR.US,D,20180619,000000,16.9782,17.1767,16.9238,17.0038,2645619.4944931,0
+HR.US,D,20180620,000000,17.0176,17.4414,16.9974,17.3967,2567838.9213596,0
+HR.US,D,20180621,000000,17.4111,17.571,17.3647,17.5431,1903937.7793426,0
+HR.US,D,20180622,000000,17.5366,17.5734,17.3702,17.5512,4002366.9918131,0
+HR.US,D,20180625,000000,17.5647,17.7622,17.3303,17.5431,3444751.6329726,0
+HR.US,D,20180626,000000,17.5295,17.7974,17.443,17.7518,2648845.7682662,0
+HR.US,D,20180627,000000,18.1575,18.1575,17.6807,17.7023,2009734.8089177,0
+HR.US,D,20180628,000000,17.6902,17.963,17.6781,17.9439,1488493.4681024,0
+HR.US,D,20180629,000000,17.8359,18.0431,17.7159,17.963,2513783.5230475,0
+HR.US,D,20180702,000000,17.9766,18.0239,17.4847,17.7822,2477818.2580341,0
+HR.US,D,20180703,000000,17.8158,18.2551,17.6871,18.1775,1374128.8753962,0
+HR.US,D,20180705,000000,18.1991,18.3598,17.9894,18.3534,1549641.4186767,0
+HR.US,D,20180706,000000,18.379,18.5478,18.3726,18.4399,1376826.3952732,0
+HR.US,D,20180709,000000,18.4615,18.4944,17.9966,18.0967,1793631.9665438,0
+HR.US,D,20180710,000000,17.8534,18.1511,17.8534,18.0094,2228366.4199251,0
+HR.US,D,20180711,000000,17.9966,18.1238,17.9487,18.0094,993671.07195764,0
+HR.US,D,20180712,000000,18.0094,18.0631,17.8894,17.9751,927420.58378477,0
+HR.US,D,20180713,000000,18.0231,18.1176,17.8894,17.9487,1002293.6354938,0
+HR.US,D,20180716,000000,17.9359,18.0502,17.7863,18.0294,1308169.6393696,0
+HR.US,D,20180717,000000,18.0422,18.1238,17.9063,17.9359,1849094.8752274,0
+HR.US,D,20180718,000000,17.9063,18.0029,17.7262,17.8158,1612139.3791987,0
+HR.US,D,20180719,000000,17.7863,18.1478,17.7054,18.1238,1748382.8831218,0
+HR.US,D,20180720,000000,18.0703,18.1775,17.9423,18.1575,4190942.1313466,0
+HR.US,D,20180723,000000,18.1511,18.2758,17.9894,18.2663,1880053.8533516,0
+HR.US,D,20180724,000000,18.2247,18.3646,18.1454,18.2926,3142918.1588846,0
+HR.US,D,20180725,000000,18.3047,18.5759,18.2727,18.4615,2246925.3066779,0
+HR.US,D,20180726,000000,18.4823,18.6559,18.3646,18.379,4314983.0453535,0
+HR.US,D,20180727,000000,18.4471,18.4551,17.8727,18.1382,1864293.7372215,0
+HR.US,D,20180730,000000,18.1238,18.1727,17.9423,18.1103,1173002.3933771,0
+HR.US,D,20180731,000000,18.211,18.6095,18.191,18.4143,1865457.4957969,0
+HR.US,D,20180801,000000,18.2511,18.595,18.1103,18.5759,1473708.3591572,0
+HR.US,D,20180802,000000,18.468,18.7375,18.4007,18.6824,1468615.8216321,0
+HR.US,D,20180803,000000,18.6824,19.1287,18.6439,19.0351,2264762.9381162,0
+HR.US,D,20180806,000000,19.2014,19.3407,19.0351,19.0799,2409650.2557319,0
+HR.US,D,20180807,000000,19.0799,19.263,18.9607,19.2351,3146211.9331549,0
+HR.US,D,20180808,000000,19.2567,19.3102,19.0279,19.0351,1461922.0223084,0
+HR.US,D,20180809,000000,19.0598,19.163,18.9999,19.1071,1735761.5401203,0
+HR.US,D,20180810,000000,19.067,19.1478,18.8384,18.8463,1261109.292601,0
+HR.US,D,20180813,000000,18.931,18.9462,18.7752,18.8239,1924116.6780325,0
+HR.US,D,20180814,000000,18.8519,19.1831,18.8318,19.0423,1682848.6502266,0
+HR.US,D,20180815,000000,19.1071,19.5463,19.0536,19.5192,4649544.260599,0
+HR.US,D,20180816,000000,19.2424,19.3446,18.9262,19.2151,3175624.6498853,0
+HR.US,D,20180817,000000,19.2086,19.5326,19.2014,19.4862,2820912.0361524,0
+HR.US,D,20180820,000000,19.5391,19.6933,19.3911,19.4447,1459220.7524037,0
+HR.US,D,20180821,000000,19.3975,19.4518,19.2599,19.4048,1545877.6409429,0
+HR.US,D,20180822,000000,19.4048,19.479,19.3022,19.4718,1896656.4756895,0
+HR.US,D,20180823,000000,19.5111,19.5663,19.323,19.3767,2077296.5567525,0
+HR.US,D,20180824,000000,19.3375,19.3446,19.2223,19.2767,1558802.7361828,0
+HR.US,D,20180827,000000,19.3102,19.3575,19.1022,19.155,1815868.3803949,0
+HR.US,D,20180828,000000,19.155,19.3174,19.0878,19.3022,2582676.5306921,0
+HR.US,D,20180829,000000,19.371,19.4895,19.3446,19.3831,2181878.577375,0
+HR.US,D,20180830,000000,19.4375,19.4486,19.2424,19.323,2240980.2628714,0
+HR.US,D,20180831,000000,19.3518,19.5598,19.2294,19.2567,2134746.9800814,0
+HR.US,D,20180904,000000,19.1831,19.371,18.9062,18.9262,2397725.1678607,0
+HR.US,D,20180905,000000,18.8719,19.0958,18.7231,19.0198,2545408.7560809,0
+HR.US,D,20180906,000000,19.067,19.159,19.0198,19.0726,1325264.7653365,0
+HR.US,D,20180907,000000,18.9863,18.9926,18.5631,18.615,1697456.2578642,0
+HR.US,D,20180910,000000,18.711,18.8583,18.6439,18.711,1586052.9369783,0
+HR.US,D,20180911,000000,18.615,18.7423,18.535,18.6304,1946863.0956416,0
+HR.US,D,20180912,000000,18.6622,18.711,18.5087,18.5759,1672397.323215,0
+HR.US,D,20180913,000000,18.6495,18.7502,18.5823,18.6622,1567000.2965873,0
+HR.US,D,20180914,000000,18.6014,18.6103,18.3119,18.4335,1929921.7208077,0
+HR.US,D,20180917,000000,18.427,18.595,18.3646,18.5278,2483762.0518315,0
+HR.US,D,20180918,000000,18.5143,18.6095,18.3335,18.3943,1842221.0745772,0
+HR.US,D,20180919,000000,18.407,18.4399,18.0294,18.0422,2267851.7108762,0
+HR.US,D,20180920,000000,18.0158,18.131,17.8824,18.0903,3290749.2481917,0
+HR.US,D,20180921,000000,18.0703,18.1831,17.9822,18.0351,2259850.4019177,0
+HR.US,D,20180924,000000,17.9966,18.0351,17.6254,17.7486,3113135.4394279,0
+HR.US,D,20180925,000000,17.7719,17.8686,17.6895,17.7334,1930030.4716089,0
+HR.US,D,20180926,000000,17.7054,17.7656,17.4775,17.491,2741013.9474159,0
+HR.US,D,20180927,000000,17.5103,17.6982,17.4551,17.552,1941914.3091761,0
+HR.US,D,20180928,000000,17.5718,17.9966,17.5718,17.9751,3650498.1490349,0
+HR.US,D,20181001,000000,17.9751,17.9966,17.7583,17.7583,1575169.10678,0
+HR.US,D,20181002,000000,17.7911,17.8743,17.6982,17.7302,1663227.2556446,0
+HR.US,D,20181003,000000,17.7302,17.819,17.3879,17.5463,2245072.7930275,0
+HR.US,D,20181004,000000,17.4494,17.5535,17.2264,17.4855,2550891.2964796,0
+HR.US,D,20181005,000000,17.4783,17.7518,17.4711,17.532,2400873.9410626,0
+HR.US,D,20181008,000000,17.532,18.1599,17.532,17.9894,2574137.7177729,0
+HR.US,D,20181009,000000,17.9822,18.3085,17.9215,18.263,2134850.730846,0
+HR.US,D,20181010,000000,18.2142,18.4047,17.963,17.963,2949280.4820474,0
+HR.US,D,20181011,000000,18.0167,18.0167,17.1815,17.1919,3187195.9851499,0
+HR.US,D,20181012,000000,17.307,17.3271,16.9863,17.0551,2923705.2935942,0
+HR.US,D,20181015,000000,17.0207,17.3807,17.0207,17.2183,2872048.6629574,0
+HR.US,D,20181016,000000,17.2934,17.7454,17.1975,17.6479,2975758.1771506,0
+HR.US,D,20181017,000000,17.655,17.7302,17.499,17.5862,2545875.0095164,0
+HR.US,D,20181018,000000,17.6278,17.7054,17.5174,17.5798,1962886.9637151,0
+HR.US,D,20181019,000000,17.607,17.7911,17.5862,17.6831,2106019.2683987,0
+HR.US,D,20181022,000000,17.7583,17.8877,17.4926,17.5239,1423737.9909457,0
+HR.US,D,20181023,000000,17.5174,17.8877,17.4783,17.7839,1546802.6477591,0
+HR.US,D,20181024,000000,17.8318,18.287,17.7454,18.1526,2751275.2730273,0
+HR.US,D,20181025,000000,18.1119,18.4086,17.9415,18.2142,2641070.710975,0
+HR.US,D,20181026,000000,18.3638,18.399,17.7983,17.9054,2459430.6225431,0
+HR.US,D,20181029,000000,17.9215,18.2799,17.9215,18.0103,2709233.7132404,0
+HR.US,D,20181030,000000,17.9966,18.3167,17.9351,18.2407,2381921.3014083,0
+HR.US,D,20181031,000000,18.2142,18.2142,17.7583,17.9054,2963726.8384967,0
+HR.US,D,20181101,000000,17.967,17.9822,17.7231,17.8262,2822667.0490844,0
+HR.US,D,20181102,000000,17.8262,17.8743,17.0359,17.287,3024021.03278,0
+HR.US,D,20181105,000000,17.3423,17.6614,17.3423,17.5239,3771034.0372147,0
+HR.US,D,20181106,000000,17.5118,17.7454,17.443,17.6895,3173908.3872388,0
+HR.US,D,20181107,000000,17.7694,17.967,17.696,17.7911,2098624.2139075,0
+HR.US,D,20181108,000000,17.7839,17.9288,17.6831,17.8999,1730010.2477413,0
+HR.US,D,20181109,000000,17.9134,18.0967,17.895,17.956,2025083.6720173,0
+HR.US,D,20181112,000000,17.9966,18.1942,17.8877,17.9134,1565959.0389148,0
+HR.US,D,20181113,000000,17.9751,18.1599,17.8262,17.9751,3281636.6810449,0
+HR.US,D,20181114,000000,18.0359,18.1119,17.8975,17.9751,2922524.03489,0
+HR.US,D,20181115,000000,17.9487,17.9487,17.5862,17.8598,3015800.9722097,0
+HR.US,D,20181116,000000,17.8439,18.3574,17.7767,18.3447,3316513.1880356,0
+HR.US,D,20181119,000000,18.3846,18.4935,18.263,18.3312,2600444.1616145,0
+HR.US,D,20181120,000000,18.2471,18.6119,18.2471,18.535,3904411.2700173,0
+HR.US,D,20181121,000000,18.5206,18.7191,18.3926,18.6312,2822537.0481265,0
+HR.US,D,20181123,000000,18.6455,18.8239,18.4454,18.7326,1111080.6871014,0
+HR.US,D,20181126,000000,18.8278,18.8278,18.4935,18.6999,2753511.5395057,0
+HR.US,D,20181127,000000,18.7134,18.9103,18.5894,18.8614,1912181.5900878,0
+HR.US,D,20181128,000000,18.8078,19.1231,18.7255,19.0527,2429796.6541824,0
+HR.US,D,20181129,000000,19.087,19.1014,18.8422,19.0344,1972218.2824736,0
+HR.US,D,20181130,000000,19.0527,19.1839,18.959,19.1758,2287928.1088109,0
+HR.US,D,20181203,000000,19.2302,19.2302,19.0263,19.2095,1950258.1206581,0
+HR.US,D,20181204,000000,19.2302,19.34,19.0263,19.0527,2422622.8513215,0
+HR.US,D,20181206,000000,18.991,19.8646,18.8967,19.8374,3365632.2999745,0
+HR.US,D,20181207,000000,19.736,19.8102,19.448,19.5366,2120423.1245349,0
+HR.US,D,20181210,000000,19.5366,19.5366,19.1335,19.271,1820134.6618315,0
+HR.US,D,20181211,000000,19.2855,19.3047,19.0463,19.0463,2221347.6182063,0
+HR.US,D,20181212,000000,19.155,19.2159,18.6639,18.6999,1612339.3806725,0
+HR.US,D,20181213,000000,18.5206,18.7606,18.5079,18.7255,3119999.2400044,0
+HR.US,D,20181214,000000,18.6568,18.7606,18.5694,18.6158,1423345.4880535,0
+HR.US,D,20181217,000000,18.6838,18.7606,17.9174,17.963,2579914.0103361,0
+HR.US,D,20181218,000000,18.0431,18.2958,17.9751,18.072,3474646.8532583,0
+HR.US,D,20181219,000000,18.119,18.2366,17.9711,18.0847,3222974.9987907,0
+HR.US,D,20181220,000000,18.0967,18.2142,17.8678,17.9487,2554031.3196172,0
+HR.US,D,20181221,000000,17.8999,18.2214,17.4711,17.5063,4147581.8118421,0
+HR.US,D,20181224,000000,17.431,17.5663,16.6927,16.6927,2388806.3521416,0
+HR.US,D,20181226,000000,16.7222,17.1367,16.5094,17.123,3154276.9925832,0
+HR.US,D,20181227,000000,17.0479,17.2464,16.6967,17.2382,4742936.198766,0
+HR.US,D,20181228,000000,17.3879,17.4743,17.0678,17.3143,2472174.4664474,0
+HR.US,D,20181231,000000,17.3566,17.4727,17.0999,17.4727,2569593.9342917,0
+HR.US,D,20190102,000000,17.3631,17.3631,16.9311,17.0726,3259005.2642831,0
+HR.US,D,20190103,000000,17.0446,17.583,17.0446,17.335,2837852.1609774,0
+HR.US,D,20190104,000000,17.6254,17.6455,17.307,17.4263,2404961.4711821,0
+HR.US,D,20190107,000000,17.4511,17.8711,17.4438,17.7502,2093272.9244761,0
+HR.US,D,20190108,000000,17.8311,18.075,17.775,18.059,1367166.3240921,0
+HR.US,D,20190109,000000,17.9142,18.0455,17.5567,17.8054,1622859.4581907,0
+HR.US,D,20190110,000000,17.7822,18.1654,17.7358,18.0814,1356256.2437002,0
+HR.US,D,20190111,000000,18.1071,18.2679,18.011,18.211,1220497.7433511,0
+HR.US,D,20190114,000000,18.211,18.2527,17.9838,18.0183,1587042.9442733,0
+HR.US,D,20190115,000000,18.1502,18.2735,17.9766,18.1502,1577120.3711581,0
+HR.US,D,20190116,000000,18.1502,18.3256,18.1071,18.3007,1959955.6921156,0
+HR.US,D,20190117,000000,18.2878,18.5286,18.2814,18.5151,1088780.5227804,0
+HR.US,D,20190118,000000,18.5222,18.5848,18.3574,18.5494,1096451.8293071,0
+HR.US,D,20190122,000000,18.5494,18.6262,18.3072,18.5647,1414677.9241857,0
+HR.US,D,20190123,000000,18.5647,18.7024,18.4823,18.6878,1430349.2896617,0
+HR.US,D,20190124,000000,18.7494,18.8326,18.571,18.7711,1061264.0700228,0
+HR.US,D,20190125,000000,18.8054,18.9775,18.7711,18.9775,1067924.1190981,0
+HR.US,D,20190128,000000,18.9583,19.1239,18.8054,18.991,3075690.1635088,0
+HR.US,D,20190129,000000,19.0046,19.3294,18.9654,19.3294,1685734.9214945,0
+HR.US,D,20190130,000000,19.3014,19.4831,19.2262,19.4335,2222277.6250592,0
+HR.US,D,20190131,000000,19.3646,19.6342,19.1654,19.6199,2913086.4653483,0
+HR.US,D,20190201,000000,19.6342,19.6758,19.0807,19.4959,2699828.6439383,0
+HR.US,D,20190204,000000,19.4062,19.6398,19.3119,19.6342,1436173.0825748,0
+HR.US,D,20190205,000000,19.6342,19.6342,19.3839,19.5647,3624709.2090068,0
+HR.US,D,20190206,000000,19.551,19.6262,19.4686,19.4959,1699477.5227581,0
+HR.US,D,20190207,000000,19.523,19.7383,19.4215,19.6262,2551823.8033507,0
+HR.US,D,20190208,000000,19.5928,19.7087,19.5159,19.6199,1405287.8549942,0
+HR.US,D,20190211,000000,19.6126,19.7543,19.5366,19.6478,1693794.9808857,0
+HR.US,D,20190212,000000,19.6478,19.6478,19.2671,19.3222,2432244.1722172,0
+HR.US,D,20190213,000000,19.3165,19.4502,19.2262,19.4391,2307814.5053458,0
+HR.US,D,20190214,000000,19.4895,19.6199,19.399,19.4959,2000128.4881327,0
+HR.US,D,20190215,000000,19.5159,19.6887,19.3143,19.6758,2730597.6206623,0
+HR.US,D,20190219,000000,19.6342,19.931,19.6126,19.9175,2960731.8164276,0
+HR.US,D,20190220,000000,19.8886,19.9102,19.523,19.8126,2312463.2896007,0
+HR.US,D,20190221,000000,19.7383,19.9366,19.6342,19.8959,2623388.0806788,0
+HR.US,D,20190222,000000,19.9102,20.0143,19.7167,19.855,3419381.4460299,0
+HR.US,D,20190225,000000,19.8814,19.9863,19.6758,19.7167,2016643.6098258,0
+HR.US,D,20190226,000000,19.7583,19.8126,19.6199,19.7511,2288794.365194,0
+HR.US,D,20190227,000000,19.6199,19.7718,19.3775,19.7438,2053181.3790577,0
+HR.US,D,20190228,000000,19.7231,19.931,19.5582,19.6686,4722118.5453693,0
+HR.US,D,20190301,000000,19.6758,19.6758,19.3094,19.4831,2116565.5961102,0
+HR.US,D,20190304,000000,19.5582,19.6758,19.3407,19.6342,1652108.4237145,0
+HR.US,D,20190305,000000,19.5991,19.7087,19.3839,19.4606,2826310.8259339,0
+HR.US,D,20190306,000000,19.4831,19.5928,19.2751,19.3446,2601822.921774,0
+HR.US,D,20190307,000000,19.4062,19.6342,19.3575,19.3918,1696958.7541985,0
+HR.US,D,20190308,000000,19.3918,19.6062,19.1782,19.2615,1875195.0675492,0
+HR.US,D,20190311,000000,19.3575,19.6199,19.295,19.6126,1151577.2355039,0
+HR.US,D,20190312,000000,19.6542,19.731,19.5046,19.6062,2777184.21394,0
+HR.US,D,20190313,000000,19.6199,19.8374,19.6199,19.7718,1085915.5016693,0
+HR.US,D,20190314,000000,19.8413,19.9791,19.7231,19.9366,1905782.7929375,0
+HR.US,D,20190315,000000,19.9511,20.0071,19.8198,19.8758,2596367.881578,0
+HR.US,D,20190318,000000,19.8678,19.8758,19.3575,19.5366,1885145.1408671,0
+HR.US,D,20190319,000000,19.4959,19.5294,19.3094,19.399,1325142.264434,0
+HR.US,D,20190320,000000,19.3918,19.6726,19.2479,19.531,1677836.1132913,0
+HR.US,D,20190321,000000,19.523,19.9175,19.399,19.8814,2448328.0407327,0
+HR.US,D,20190322,000000,19.9239,19.931,19.4895,19.531,4694055.8385867,0
+HR.US,D,20190325,000000,19.5024,19.8198,19.3775,19.7231,2494080.8778667,0
+HR.US,D,20190326,000000,19.7846,19.9448,19.6958,19.9038,1883836.3812235,0
+HR.US,D,20190327,000000,19.8959,19.9591,19.6342,19.7167,1926695.4470344,0
+HR.US,D,20190328,000000,19.7846,19.8814,19.6423,19.8814,1276234.4040518,0
+HR.US,D,20190329,000000,19.9366,20.0071,19.6726,19.7383,2628631.8693184,0
+HR.US,D,20190401,000000,19.7653,19.8038,19.5024,19.7718,1947538.1006154,0
+HR.US,D,20190402,000000,19.8071,19.9712,19.5694,19.9606,1663693.5090801,0
+HR.US,D,20190403,000000,19.9606,20.1621,19.7846,20.0575,2553307.5642839,0
+HR.US,D,20190404,000000,20.0935,20.0935,19.7718,19.8767,1023177.5393789,0
+HR.US,D,20190405,000000,19.8767,20.016,19.8071,20.0022,1374090.1251108,0
+HR.US,D,20190408,000000,19.9807,20.0094,19.7846,19.835,1611345.62335,0
+HR.US,D,20190409,000000,19.9038,19.9038,19.7182,19.7222,1084987.9948348,0
+HR.US,D,20190410,000000,19.7718,20.0094,19.7511,19.9879,1940599.2994863,0
+HR.US,D,20190411,000000,19.967,20.016,19.7999,19.8975,1063344.0853497,0
+HR.US,D,20190412,000000,19.8198,19.939,19.5975,19.9038,1747594.1273096,0
+HR.US,D,20190415,000000,19.8694,19.967,19.7087,19.7782,1370640.099689,0
+HR.US,D,20190416,000000,19.7926,19.8422,19.1934,19.387,1893712.703998,0
+HR.US,D,20190417,000000,19.4166,19.4304,18.8678,18.9767,2869457.3938635,0
+HR.US,D,20190418,000000,18.9559,19.2623,18.8855,19.1934,1517446.1814432,0
+HR.US,D,20190422,000000,19.1991,19.2416,18.5719,18.8367,1331664.8124958,0
+HR.US,D,20190423,000000,18.9062,19.1654,18.8159,19.0527,2069891.5021878,0
+HR.US,D,20190424,000000,19.1934,19.3646,19.1022,19.2831,1196861.3191839,0
+HR.US,D,20190425,000000,19.2119,19.335,19.0726,19.3182,1798690.7538199,0
+HR.US,D,20190426,000000,19.3607,19.6045,19.1423,19.5487,1781371.8762042,0
+HR.US,D,20190429,000000,19.499,19.5566,19.0527,19.1022,1979182.0837869,0
+HR.US,D,20190430,000000,19.0726,19.3392,19.0102,19.2495,1432834.3079727,0
+HR.US,D,20190501,000000,19.2903,19.479,19.2063,19.3119,1872705.0492011,0
+HR.US,D,20190502,000000,19.2903,19.5062,19.1358,19.4014,1590436.7192806,0
+HR.US,D,20190503,000000,19.4718,19.6119,19.3392,19.5831,2313627.0481759,0
+HR.US,D,20190506,000000,19.4718,19.5975,19.2095,19.3119,2211225.0436172,0
+HR.US,D,20190507,000000,19.2199,19.3535,18.851,18.9894,1391781.5054714,0
+HR.US,D,20190508,000000,18.983,19.179,18.7815,18.7815,1409301.63457,0
+HR.US,D,20190509,000000,18.7951,19.0407,18.6751,19.0255,1089028.0246042,0
+HR.US,D,20190510,000000,19.0407,19.1934,18.9134,19.1575,1253442.9861112,0
+HR.US,D,20190513,000000,19.1934,19.4606,19.0838,19.4367,1634105.7910603,0
+HR.US,D,20190514,000000,19.4247,19.479,19.2623,19.4166,1489517.225646,0
+HR.US,D,20190515,000000,19.479,19.5342,19.3392,19.4502,1584239.1736135,0
+HR.US,D,20190516,000000,19.4304,19.7846,19.3942,19.6246,1647643.3908135,0
+HR.US,D,20190517,000000,19.5694,19.6815,19.4502,19.6671,1266534.3325759,0
+HR.US,D,20190520,000000,19.6815,19.6815,19.2454,19.3535,938519.41556753,0
+HR.US,D,20190521,000000,19.4367,19.5622,19.3471,19.5566,1051831.5005182,0
+HR.US,D,20190522,000000,19.5975,19.7031,19.4718,19.695,1239339.1321855,0
+HR.US,D,20190523,000000,19.6384,19.8383,19.5831,19.7782,1637432.0655704,0
+HR.US,D,20190524,000000,19.8622,20.1064,19.7926,20.1064,2686103.5428035,0
+HR.US,D,20190528,000000,20.1759,20.2048,19.9318,19.9944,4044886.0551187,0
+HR.US,D,20190529,000000,19.9462,19.9879,19.7653,19.919,3409436.3727488,0
+HR.US,D,20190530,000000,19.9534,20.0094,19.8222,19.9119,1935910.5149365,0
+HR.US,D,20190531,000000,19.8767,20.1791,19.7999,20.0935,2290665.6289826,0
+HR.US,D,20190603,000000,20.1702,20.1831,19.9606,20.1199,1836783.5345103,0
+HR.US,D,20190604,000000,20.0575,20.0727,19.6933,19.919,1649084.6514336,0
+HR.US,D,20190605,000000,20.0382,20.3782,20.0238,20.3782,1477623.3880051,0
+HR.US,D,20190606,000000,20.3943,20.415,19.9606,20.1759,4732058.6186137,0
+HR.US,D,20190607,000000,20.3383,20.3863,20.1127,20.1495,1726235.2199247,0
+HR.US,D,20190610,000000,20.0727,20.0935,19.7438,19.835,1619049.4301161,0
+HR.US,D,20190611,000000,19.8198,19.8422,19.6045,19.8134,1816093.3820528,0
+HR.US,D,20190612,000000,19.8486,20.0503,19.7303,19.9879,1330816.0562417,0
+HR.US,D,20190613,000000,20.0503,20.0999,19.9294,20.0871,1491115.9874267,0
+HR.US,D,20190614,000000,20.1278,20.2614,20.0727,20.1351,1587266.6959221,0
+HR.US,D,20190617,000000,20.1911,20.3447,20.1127,20.3447,1400786.5718261,0
+HR.US,D,20190618,000000,20.415,20.4911,20.0424,20.2543,1247876.6950955,0
+HR.US,D,20190619,000000,20.1831,20.4078,20.0094,20.3447,987698.52794838,0
+HR.US,D,20190620,000000,20.3583,20.5111,20.0727,20.3447,3192563.524701,0
+HR.US,D,20190621,000000,20.2614,20.2614,19.7118,19.7999,3118311.7275698,0
+HR.US,D,20190624,000000,19.8422,19.8519,19.5414,19.6743,2081360.3366971,0
+HR.US,D,20190625,000000,19.7158,19.8198,19.387,19.387,1801790.7766628,0
+HR.US,D,20190626,000000,19.3119,19.3119,18.5575,18.7318,4306934.2360451,0
+HR.US,D,20190627,000000,18.8367,18.9966,18.7815,18.8783,2299630.6950424,0
+HR.US,D,20190628,000000,18.9062,19.2119,18.8574,19.1423,3192373.523301,0
+HR.US,D,20190701,000000,19.2199,19.2199,18.7118,19.0407,2385222.5757342,0
+HR.US,D,20190702,000000,19.0967,19.2718,19.0255,19.2518,3597716.5101083,0
+HR.US,D,20190703,000000,19.2718,19.5823,19.2335,19.5472,1158268.5348094,0
+HR.US,D,20190705,000000,19.4062,19.5823,19.1519,19.5046,1875396.3190321,0
+HR.US,D,20190708,000000,19.4918,19.7735,19.4287,19.7087,1380095.1693595,0
+HR.US,D,20190709,000000,19.7039,19.8367,19.6671,19.76,1339868.6229465,0
+HR.US,D,20190710,000000,19.8502,20.047,19.767,20.0071,1264124.3148174,0
+HR.US,D,20190711,000000,19.9575,20.0071,19.5399,19.6958,1872097.5447248,0
+HR.US,D,20190712,000000,19.7383,19.76,19.5472,19.6591,1868811.2705096,0
+HR.US,D,20190715,000000,19.7039,19.8439,19.6039,19.6743,1757175.4479105,0
+HR.US,D,20190716,000000,19.5192,19.7087,19.4768,19.6183,1534345.0559642,0
+HR.US,D,20190717,000000,19.6958,19.7799,19.5192,19.7087,1544702.6322848,0
+HR.US,D,20190718,000000,19.6958,19.8439,19.5686,19.6887,1372301.36193,0
+HR.US,D,20190719,000000,19.6535,19.6887,19.2006,19.2639,1131674.5888494,0
+HR.US,D,20190722,000000,19.3151,19.3567,19.1662,19.1726,988056.03058269,0
+HR.US,D,20190723,000000,19.2143,19.399,19.0999,19.3775,1603324.3142442,0
+HR.US,D,20190724,000000,19.5192,19.5192,19.0734,19.2438,1837887.2926433,0
+HR.US,D,20190725,000000,19.196,19.196,18.7854,18.8414,2592042.8497085,0
+HR.US,D,20190726,000000,18.8758,19.0487,18.7446,18.9318,2279258.0449247,0
+HR.US,D,20190729,000000,19.0022,19.211,18.9551,19.0102,1400035.3162902,0
+HR.US,D,20190730,000000,19.0102,19.2006,18.9624,19.1726,1405844.109093,0
+HR.US,D,20190731,000000,19.196,19.2831,18.9551,19.0102,1538628.8375295,0
+HR.US,D,20190801,000000,19.0598,19.0598,18.8342,18.8559,1859304.9504612,0
+HR.US,D,20190802,000000,18.8912,19.1919,18.8342,19.1519,1614668.1478322,0
+HR.US,D,20190805,000000,19.2863,19.2863,18.6455,18.9318,1362700.0411819,0
+HR.US,D,20190806,000000,18.8758,19.1726,18.8414,18.9759,1621709.4497167,0
+HR.US,D,20190807,000000,18.9759,19.4918,18.8342,19.3646,1559530.2415435,0
+HR.US,D,20190808,000000,19.3503,19.5111,19.1726,19.448,1208783.9070365,0
+HR.US,D,20190809,000000,19.4622,19.5192,19.2718,19.4622,1187790.002341,0
+HR.US,D,20190812,000000,19.4551,19.6384,19.4287,19.5615,2805279.4209622,0
+HR.US,D,20190813,000000,19.5334,19.6023,19.335,19.555,2217443.839441,0
+HR.US,D,20190814,000000,19.5895,19.6671,19.4215,19.5615,2316145.8167358,0
+HR.US,D,20190815,000000,19.6183,19.939,19.5263,19.8303,3489519.4628483,0
+HR.US,D,20190816,000000,19.8222,20.027,19.7735,19.8502,2101169.2326608,0
+HR.US,D,20190819,000000,19.767,19.9575,19.6743,19.9143,2033701.2355166,0
+HR.US,D,20190820,000000,19.9495,20.0351,19.7519,19.7519,1431794.3003095,0
+HR.US,D,20190821,000000,19.767,19.8303,19.6535,19.7087,1007999.9275411,0
+HR.US,D,20190822,000000,19.6958,19.9007,19.607,19.8863,910260.45733877,0
+HR.US,D,20190823,000000,19.8574,20.0407,19.555,19.5967,1467408.3127345,0
+HR.US,D,20190826,000000,19.7167,19.767,19.5472,19.7447,1233214.0870525,0
+HR.US,D,20190827,000000,19.8574,20.0855,19.7087,19.7167,1440604.3652271,0
+HR.US,D,20190828,000000,19.7735,19.8646,19.6591,19.7231,1471469.5926604,0
+HR.US,D,20190829,000000,19.7862,19.9989,19.7231,19.991,1778544.3553693,0
+HR.US,D,20190830,000000,20.0143,20.0734,19.9351,20.0206,945581.96760859,0
+HR.US,D,20190903,000000,20.027,20.4583,19.9846,20.443,1533995.0533852,0
+HR.US,D,20190904,000000,20.5782,20.6135,20.3878,20.487,1798787.0045292,0
+HR.US,D,20190905,000000,20.3726,20.3726,19.9462,20.0982,1856839.9322977,0
+HR.US,D,20190906,000000,20.1182,20.2878,20.0511,20.2735,1102211.8717507,0
+HR.US,D,20190909,000000,20.1975,20.2679,20.0407,20.1406,1845877.3515188,0
+HR.US,D,20190910,000000,20.027,20.047,19.4918,19.6815,1379681.4163108,0
+HR.US,D,20190911,000000,19.5895,19.8374,19.5263,19.8015,1743966.60058,0
+HR.US,D,20190912,000000,19.9775,20.1606,19.8263,19.9712,1736941.5488151,0
+HR.US,D,20190913,000000,19.9206,20.1111,19.4342,19.5192,1555880.2146479,0
+HR.US,D,20190916,000000,19.5686,19.8863,19.5192,19.8799,1510008.6266389,0
+HR.US,D,20190917,000000,19.9206,20.2078,19.8799,20.1686,1352502.46604,0
+HR.US,D,20190918,000000,20.3023,20.3726,20.0143,20.1975,1962658.2120294,0
+HR.US,D,20190919,000000,20.2614,20.3583,20.1934,20.3023,1266806.8345838,0
+HR.US,D,20190920,000000,20.351,20.4158,20.1542,20.175,2711144.9773237,0
+HR.US,D,20190923,000000,20.1606,20.4262,20.1606,20.351,1773930.5713723,0
+HR.US,D,20190924,000000,20.3799,20.4726,20.2735,20.4014,2351036.0738277,0
+HR.US,D,20190925,000000,20.3655,20.5718,20.3318,20.5431,2043745.0595253,0
+HR.US,D,20190926,000000,20.6486,20.8454,20.5206,20.8454,1854376.1641431,0
+HR.US,D,20190927,000000,20.8758,20.9095,20.6767,20.8758,1809895.8363857,0
+HR.US,D,20190930,000000,20.9095,21.0309,20.6919,20.7406,2002377.254703,0
+HR.US,D,20191001,000000,20.6846,20.7558,20.3726,20.5718,1684499.9123942,0
+HR.US,D,20191002,000000,20.7061,20.7575,20.6103,20.7423,2743012.712144,0
+HR.US,D,20191003,000000,20.7351,21.107,20.6782,21.0559,2328484.6576556,0
+HR.US,D,20191004,000000,21.1127,21.1982,20.8758,21.1639,3119855.4889452,0
+HR.US,D,20191007,000000,21.1486,21.2567,21.0503,21.1343,1730223.9993165,0
+HR.US,D,20191008,000000,21.2062,21.2694,21.0134,21.107,1318300.9640231,0
+HR.US,D,20191009,000000,21.2062,21.335,21.1526,21.2127,1650514.6619707,0
+HR.US,D,20191010,000000,21.1982,21.2391,21.0702,21.2062,1817539.6427097,0
+HR.US,D,20191011,000000,21.2351,21.2351,20.8999,20.935,2243694.032868,0
+HR.US,D,20191014,000000,20.9775,21.0326,20.8855,20.9199,1466972.05952,0
+HR.US,D,20191015,000000,20.9638,20.9838,20.7837,20.9567,3052804.9948774,0
+HR.US,D,20191016,000000,20.9719,21.1639,20.8037,21.1343,2331527.1800747,0
+HR.US,D,20191017,000000,21.1422,21.5277,21.1343,21.5206,2657503.3320603,0
+HR.US,D,20191018,000000,21.5054,21.6621,21.4342,21.6343,2757611.569717,0
+HR.US,D,20191021,000000,21.6054,21.8198,21.5054,21.8126,1787631.922332,0
+HR.US,D,20191022,000000,21.8054,21.891,21.6485,21.691,3228940.0427448,0
+HR.US,D,20191023,000000,21.691,21.9622,21.6135,21.9278,2606811.7085343,0
+HR.US,D,20191024,000000,21.9486,22.0271,21.8015,22.0207,1919940.3972591,0
+HR.US,D,20191025,000000,21.9486,21.9982,21.5054,21.5767,3449427.9174302,0
+HR.US,D,20191028,000000,21.5206,21.7197,21.4711,21.6621,2630516.8832081,0
+HR.US,D,20191029,000000,21.5551,22.1558,21.4135,21.8054,4097035.1893845,0
+HR.US,D,20191030,000000,21.7975,22.3167,21.7495,22.227,3015722.2216295,0
+HR.US,D,20191031,000000,22.2749,22.5302,22.0999,22.1262,3870947.2734346,0
+HR.US,D,20191101,000000,22.1406,22.227,21.7975,21.9415,2151263.3517839,0
+HR.US,D,20191104,000000,21.8765,21.9415,21.4447,21.5846,3355448.4749339,0
+HR.US,D,20191105,000000,21.4639,21.5277,20.7837,20.9118,3082668.9649328,0
+HR.US,D,20191106,000000,20.9911,21.0631,20.7503,21.0422,2528691.1328956,0
+HR.US,D,20191107,000000,20.935,20.9495,20.3998,20.6143,3487635.6989677,0
+HR.US,D,20191108,000000,20.5983,20.9278,20.5983,20.7646,3909715.0590987,0
+HR.US,D,20191111,000000,20.8071,20.8558,20.6414,20.7575,1279821.9304869,0
+HR.US,D,20191112,000000,20.7767,20.9278,20.5198,20.5351,1504948.5893535,0
+HR.US,D,20191113,000000,20.6063,20.8855,20.5055,20.8407,1962245.7089898,0
+HR.US,D,20191114,000000,20.9118,21.0702,20.8479,21.0702,1539730.0956442,0
+HR.US,D,20191115,000000,21.0631,21.1455,20.9495,21.0422,1278414.4201154,0
+HR.US,D,20191118,000000,21.0998,21.2766,21.0702,21.2279,1531953.7883438,0
+HR.US,D,20191119,000000,21.2279,21.371,21.171,21.3406,1678068.6150045,0
+HR.US,D,20191120,000000,21.3406,21.5998,21.2694,21.335,1674443.5882931,0
+HR.US,D,20191121,000000,21.2567,21.3199,20.9911,20.9911,1018430.0043962,0
+HR.US,D,20191122,000000,21.0206,21.1422,20.7094,20.9838,1437996.8460134,0
+HR.US,D,20191125,000000,20.9838,21.2207,20.9838,21.1559,3614576.6343439,0
+HR.US,D,20191126,000000,21.4558,21.7918,21.4342,21.6621,2456500.6009531,0
+HR.US,D,20191127,000000,21.5917,21.899,21.5846,21.8638,1889911.4259881,0
+HR.US,D,20191129,000000,21.8566,21.9847,21.6421,21.6621,1197837.5763775,0
+HR.US,D,20191202,000000,21.5767,21.6198,21.2927,21.4062,3216138.6984168,0
+HR.US,D,20191203,000000,21.4342,21.699,21.3943,21.6558,1587690.4490446,0
+HR.US,D,20191204,000000,21.5631,21.752,21.4774,21.5478,3355472.225109,0
+HR.US,D,20191205,000000,21.4774,21.7127,21.3992,21.6694,4523089.5788059,0
+HR.US,D,20191206,000000,21.699,22.0271,21.6855,21.8829,2363642.4167188,0
+HR.US,D,20191209,000000,21.9278,22.1711,21.8789,22.1262,2359684.8875572,0
+HR.US,D,20191210,000000,22.1125,22.1902,21.8638,21.8765,4133505.458119,0
+HR.US,D,20191211,000000,21.8829,21.9415,21.2694,21.3271,2228527.6711133,0
+HR.US,D,20191212,000000,21.3063,21.4414,20.7061,20.7198,2661437.1110466,0
+HR.US,D,20191213,000000,20.7575,20.9775,20.487,20.6622,5657012.9342255,0
+HR.US,D,20191216,000000,20.7695,20.9719,20.4934,20.9118,2660672.1054096,0
+HR.US,D,20191217,000000,20.935,21.0487,20.7503,20.8479,2974603.1686399,0
+HR.US,D,20191218,000000,20.9838,21.2766,20.9495,21.1919,1585650.4340126,0
+HR.US,D,20191219,000000,21.1919,21.3992,21.1782,21.3992,2672763.4445057,0
+HR.US,D,20191220,000000,21.4206,21.6054,21.3911,21.5126,2515081.0326084,0
+HR.US,D,20191223,000000,21.5478,21.5998,21.363,21.3911,1179216.1891641,0
+HR.US,D,20191224,000000,21.4272,21.4815,21.3167,21.363,596139.39270852,0
+HR.US,D,20191226,000000,21.4206,21.4743,21.3382,21.4135,1314997.189679,0
+HR.US,D,20191227,000000,21.4846,21.5431,21.4135,21.4911,830073.61647458,0
+HR.US,D,20191230,000000,21.4272,21.5631,21.3134,21.5551,1070859.140725,0
+HR.US,D,20191231,000000,21.5966,21.8479,21.5454,21.8415,1986234.6357546,0
+HR.US,D,20200102,000000,21.9207,21.9207,21.083,21.1847,2297356.928288,0
+HR.US,D,20200103,000000,21.1414,21.6654,21.0647,21.6102,1271894.372072,0
+HR.US,D,20200106,000000,21.5454,21.7102,21.4077,21.6454,3477921.8773906,0
+HR.US,D,20200107,000000,21.7767,21.783,21.2207,21.3854,1192580.0376368,0
+HR.US,D,20200108,000000,21.4293,21.5966,21.3423,21.4662,1329261.0447835,0
+HR.US,D,20200109,000000,21.4662,21.6102,21.3581,21.5518,1593560.4922987,0
+HR.US,D,20200110,000000,21.5591,21.8415,21.4807,21.8045,1788555.6791387,0
+HR.US,D,20200113,000000,21.8415,22.1288,21.7902,22.0494,2339959.7422107,0
+HR.US,D,20200114,000000,22.0639,22.1142,21.675,21.8334,2614601.7659361,0
+HR.US,D,20200115,000000,21.9486,22.2958,21.863,22.2463,1673606.0821218,0
+HR.US,D,20200116,000000,22.3038,22.4607,22.215,22.3815,7808432.5371608,0
+HR.US,D,20200117,000000,22.3958,22.5622,22.3815,22.403,1149558.4706284,0
+HR.US,D,20200121,000000,22.4454,22.9519,22.3958,22.9158,1391515.2535094,0
+HR.US,D,20200122,000000,22.9366,23.116,22.7239,22.7646,963033.34620071,0
+HR.US,D,20200123,000000,22.7566,23.0383,22.6486,22.9807,1050220.2386455,0
+HR.US,D,20200124,000000,23.0175,23.171,22.9366,23.1558,1984222.1209252,0
+HR.US,D,20200127,000000,23.0903,23.2767,23.044,23.1742,1103603.1320023,0
+HR.US,D,20200128,000000,23.1615,23.2846,23.0966,23.2327,1839876.0572977,0
+HR.US,D,20200129,000000,23.3334,23.3623,22.9838,23.2126,1082106.7236039,0
+HR.US,D,20200130,000000,23.1887,23.2975,22.963,23.167,794393.35356124,0
+HR.US,D,20200131,000000,23.2126,23.2767,23.0478,23.1022,1464603.2920654,0
+HR.US,D,20200203,000000,23.1088,23.4911,23.1088,23.4127,2704056.1750893,0
+HR.US,D,20200204,000000,23.3846,23.5222,23.1815,23.4423,2126205.6671441,0
+HR.US,D,20200205,000000,23.4199,23.4501,22.9294,22.9871,2533783.6704204,0
+HR.US,D,20200206,000000,23.0318,23.2366,22.9366,23.1238,933679.37990328,0
+HR.US,D,20200207,000000,23.1887,23.3054,23.067,23.0749,848962.50565913,0
+HR.US,D,20200210,000000,23.2535,23.4501,23.1615,23.4344,986628.52006394,0
+HR.US,D,20200211,000000,23.4344,23.6078,23.2654,23.355,1390796.4982132,0
+HR.US,D,20200212,000000,23.3703,23.4847,23.1198,23.4199,1358237.5082993,0
+HR.US,D,20200213,000000,23.3846,23.8103,23.3415,23.5638,1948918.1107842,0
+HR.US,D,20200214,000000,23.687,24.3286,23.687,24.1702,2218260.0954556,0
+HR.US,D,20200218,000000,24.2783,24.2783,23.8815,23.9462,1406362.8629154,0
+HR.US,D,20200219,000000,23.911,23.911,23.2327,23.4127,3211397.4134802,0
+HR.US,D,20200220,000000,23.4054,24.0846,23.3334,24.0694,1493678.5063088,0
+HR.US,D,20200221,000000,24.0911,24.4581,23.9901,24.343,1329773.5485599,0
+HR.US,D,20200224,000000,24.0046,24.5302,24.0046,24.3078,2019983.6344371,0
+HR.US,D,20200225,000000,24.359,24.359,23.7847,23.9982,2320394.5980432,0
+HR.US,D,20200226,000000,24.0046,24.4951,23.831,23.9678,3650890.6519271,0
+HR.US,D,20200227,000000,23.7671,24.0478,22.655,22.655,2755379.0532667,0
+HR.US,D,20200228,000000,22.3038,22.7646,21.3247,22.4607,4086701.3632388,0
+HR.US,D,20200302,000000,22.5839,22.9871,22.2463,22.8943,2977968.1934354,0
+HR.US,D,20200303,000000,22.9519,23.4847,22.771,23.167,2468765.6913295,0
+HR.US,D,20200304,000000,23.5437,24.2127,23.507,24.1854,2200671.2158504,0
+HR.US,D,20200305,000000,23.8606,24.5302,23.8606,24.5191,4502985.6806683,0
+HR.US,D,20200306,000000,24.1415,24.6832,23.703,24.6246,5652381.6500994,0
+HR.US,D,20200309,000000,23.4782,23.911,23.0246,23.3054,4083990.0932604,0
+HR.US,D,20200310,000000,23.5638,23.9343,22.3991,23.6223,3919677.6325088,0
+HR.US,D,20200311,000000,23.2255,23.4574,22.1551,22.1863,3043461.1760265,0
+HR.US,D,20200312,000000,20.8446,21.9055,19.8367,20.1894,3979943.0765803,0
+HR.US,D,20200313,000000,21.0759,21.7943,19.9935,21.6895,3830749.4772336,0
+HR.US,D,20200316,000000,20.1239,20.1463,18.0606,18.0687,4285271.576422,0
+HR.US,D,20200317,000000,18.3934,19.5326,17.5063,18.8254,3736163.7802701,0
+HR.US,D,20200318,000000,17.7143,19.0287,15.8454,16.5111,4241750.005729,0
+HR.US,D,20200319,000000,16.4599,17.4654,15.6558,16.1782,3198454.8181114,0
+HR.US,D,20200320,000000,16.2287,17.1382,15.5511,15.8391,4862717.0813826,0
+HR.US,D,20200323,000000,15.6159,16.2942,14.8655,15.0679,3920470.1383484,0
+HR.US,D,20200324,000000,15.4342,16.1495,15.0247,15.9983,3515080.9012003,0
+HR.US,D,20200325,000000,15.8695,17.1382,15.5951,16.4736,3703592.290264,0
+HR.US,D,20200326,000000,16.6982,17.7494,16.3751,17.6998,3962939.2012857,0
+HR.US,D,20200327,000000,17.1527,18.4078,16.5319,18.1262,2453220.5767838,0
+HR.US,D,20200330,000000,18.3278,18.3278,16.9928,18.0967,2925417.8062131,0
+HR.US,D,20200331,000000,17.9174,17.9246,16.9863,17.5135,3173332.1329928,0
+HR.US,D,20200401,000000,16.7934,17.1438,15.8079,15.9967,3286886.7197303,0
+HR.US,D,20200402,000000,15.8351,16.691,15.8071,16.6326,2952561.7562257,0
+HR.US,D,20200403,000000,16.4351,16.6446,15.7487,16.032,1954553.1523066,0
+HR.US,D,20200406,000000,16.7576,17.963,16.7576,17.6631,3628205.4847692,0
+HR.US,D,20200407,000000,18.4671,18.7744,17.3767,17.5894,3378492.3947351,0
+HR.US,D,20200408,000000,17.8304,18.7879,17.4887,18.6054,3509139.6074213,0
+HR.US,D,20200409,000000,19.0302,20.0966,18.8245,19.9863,4344280.7612364,0
+HR.US,D,20200413,000000,19.8109,19.8109,18.9046,18.9926,1811669.5994556,0
+HR.US,D,20200414,000000,19.4103,19.6726,18.9999,19.2855,2782176.7507279,0
+HR.US,D,20200415,000000,18.7007,18.8983,18.0863,18.1526,4570998.6818285,0
+HR.US,D,20200416,000000,18.2327,18.2775,17.7366,17.963,4730017.3535725,0
+HR.US,D,20200417,000000,18.4751,18.8245,18.0127,18.1888,1934310.5031467,0
+HR.US,D,20200420,000000,17.9471,18.2775,17.7366,18.0648,3305056.8536186,0
+HR.US,D,20200421,000000,17.6631,17.9191,16.8583,17.1295,2809659.4532367,0
+HR.US,D,20200422,000000,17.4231,17.5383,17.1655,17.1958,2041057.5397221,0
+HR.US,D,20200423,000000,17.1519,17.4807,17.0055,17.0127,2895028.832289,0
+HR.US,D,20200424,000000,17.0711,17.2766,16.787,16.9606,1936321.767967,0
+HR.US,D,20200427,000000,17.1438,17.3638,16.9974,17.2247,2072856.5240359,0
+HR.US,D,20200428,000000,17.8102,18.0648,17.5822,17.6982,1713063.8728703,0
+HR.US,D,20200429,000000,18.131,18.3349,17.827,18.2046,2040145.0329983,0
+HR.US,D,20200430,000000,17.9991,18.123,17.5614,17.9991,2948799.228501,0
+HR.US,D,20200501,000000,17.6199,17.6815,16.7902,16.8806,2797240.6117275,0
+HR.US,D,20200504,000000,16.6758,17.3494,16.647,17.2766,3085717.737398,0
+HR.US,D,20200505,000000,17.4727,17.8024,17.384,17.443,2415191.5465633,0
+HR.US,D,20200506,000000,17.4231,18.0351,17.2912,17.911,4696277.1049541,0
+HR.US,D,20200507,000000,18.1888,18.6568,18.0063,18.1087,5441730.0978939,0
+HR.US,D,20200508,000000,18.3431,18.7167,18.1599,18.5622,3140936.8942853,0
+HR.US,D,20200511,000000,18.4167,18.9343,18.3943,18.6639,3494689.5009443,0
+HR.US,D,20200512,000000,18.6774,18.7334,17.4727,17.4958,2853184.7739572,0
+HR.US,D,20200513,000000,17.3638,17.5614,17.027,17.1655,3338660.8512327,0
+HR.US,D,20200514,000000,16.8296,17.6479,16.5407,17.5894,2737883.9243521,0
+HR.US,D,20200515,000000,17.4887,17.771,17.2495,17.5974,4322949.3540541,0
+HR.US,D,20200518,000000,18.1526,19.219,18.1526,19.1174,4470720.4429191,0
+HR.US,D,20200519,000000,19.1248,19.4312,18.8542,19.2047,3183864.710603,0
+HR.US,D,20200520,000000,19.4254,19.504,19.0583,19.2855,2991677.0444502,0
+HR.US,D,20200521,000000,19.2407,19.6214,19.1031,19.2119,2653700.804041,0
+HR.US,D,20200522,000000,19.1911,19.5334,19.1174,19.4751,1894160.2072956,0
+HR.US,D,20200526,000000,20.0238,20.1726,19.7087,19.8263,2495890.8912039,0
+HR.US,D,20200527,000000,20.2935,20.2935,19.4023,19.4831,3434224.0553991,0
+HR.US,D,20200528,000000,19.7167,19.7167,19.0415,19.3718,3802973.0225602,0
+HR.US,D,20200529,000000,19.2407,19.4831,19.0071,19.3446,3915902.6046923,0
+HR.US,D,20200601,000000,19.379,19.6799,19.2855,19.5847,1478745.8962765,0
+HR.US,D,20200602,000000,19.7887,19.8422,19.5192,19.6726,3460748.0008433,0
+HR.US,D,20200603,000000,19.9135,20.2422,19.855,20.0966,2055225.1441174,0
+HR.US,D,20200604,000000,19.9206,19.9718,19.5192,19.7686,1813622.1138432,0
+HR.US,D,20200605,000000,20.4246,20.9374,19.6726,20.1174,5227779.7713811,0
+HR.US,D,20200608,000000,20.4982,20.7175,20.1102,20.5343,2029951.2078842,0
+HR.US,D,20200609,000000,20.1621,20.4766,19.9135,20.1702,2283683.0775308,0
+HR.US,D,20200610,000000,20.2855,20.2855,19.7455,19.9277,2024021.164188,0
+HR.US,D,20200611,000000,19.1911,19.271,18.7958,18.8542,2464519.4100402,0
+HR.US,D,20200612,000000,19.5263,19.8735,19.0583,19.855,2953336.7619363,0
+HR.US,D,20200615,000000,19.4312,20.9039,19.3143,20.6439,7140646.3665161,0
+HR.US,D,20200616,000000,21.1928,21.5214,20.8638,21.0982,3453859.2000826,0
+HR.US,D,20200617,000000,21.2367,21.3126,20.8638,20.9511,2603774.186152,0
+HR.US,D,20200618,000000,20.8718,21.1334,20.6582,20.7318,4857480.7927987,0
+HR.US,D,20200619,000000,20.7751,20.9584,19.8109,19.9206,14583898.712813,0
+HR.US,D,20200622,000000,19.8109,20.0438,19.4718,19.8846,3583750.1571961,0
+HR.US,D,20200623,000000,20.1038,20.1367,19.4975,19.5919,2171898.503836,0
+HR.US,D,20200624,000000,19.2998,19.5151,18.7367,19.3062,2518913.5608486,0
+HR.US,D,20200625,000000,19.1983,19.6142,19.1248,19.5991,2414922.794583,0
+HR.US,D,20200626,000000,19.5334,19.5991,19.0878,19.1031,5557094.6979686,0
+HR.US,D,20200629,000000,19.3214,19.4382,18.8719,19.0726,4047391.0735772,0
+HR.US,D,20200630,000000,19.1382,19.5407,18.9846,19.379,2727488.8477549,0
+HR.US,D,20200701,000000,19.3911,19.9615,19.3479,19.9231,1989849.6623922,0
+HR.US,D,20200702,000000,20.271,20.3016,19.5831,19.7167,1674339.8375287,0
+HR.US,D,20200706,000000,20.123,20.1606,19.7694,19.7902,1671942.3198622,0
+HR.US,D,20200707,000000,19.5166,19.6726,19.3174,19.4502,1305763.3716387,0
+HR.US,D,20200708,000000,19.5087,19.5318,19.2655,19.34,1019696.2637267,0
+HR.US,D,20200709,000000,19.2351,19.3246,18.7854,19.0726,1320654.731367,0
+HR.US,D,20200710,000000,19.0295,19.3319,18.7702,19.0063,2242717.7756744,0
+HR.US,D,20200713,000000,19.0878,19.2207,18.7879,18.8662,2041475.0427986,0
+HR.US,D,20200714,000000,18.8662,19.2351,18.8215,19.1991,1926416.6949804,0
+HR.US,D,20200715,000000,19.5472,19.6134,19.0503,19.1102,1794665.7241611,0
+HR.US,D,20200716,000000,19.0439,19.2807,18.9695,19.1927,1738117.8074825,0
+HR.US,D,20200717,000000,19.251,19.8126,19.1541,19.7319,1033295.1139311,0
+HR.US,D,20200720,000000,19.7167,19.8126,19.1071,19.1767,1886382.6499857,0
+HR.US,D,20200721,000000,19.288,19.5087,19.1183,19.1622,1737041.5495522,0
+HR.US,D,20200722,000000,19.0799,19.843,19.0439,19.7694,1912882.845255,0
+HR.US,D,20200723,000000,19.6879,20.0791,19.6359,19.8359,1866756.2553668,0
+HR.US,D,20200724,000000,19.8279,20.0791,19.5982,19.7319,2322463.3632871,0
+HR.US,D,20200727,000000,19.6502,19.8719,19.3094,19.8638,1735059.0349438,0
+HR.US,D,20200728,000000,19.7319,20.271,19.6942,20.1533,1585339.1817192,0
+HR.US,D,20200729,000000,20.2935,20.5751,20.2935,20.5678,1258565.5238569,0
+HR.US,D,20200730,000000,20.3238,20.6703,20.2271,20.5454,1777544.3480005,0
+HR.US,D,20200731,000000,20.507,20.5606,20.1823,20.4191,2252407.8470764,0
+HR.US,D,20200803,000000,20.3447,20.4127,19.8565,20.0871,1511977.3911459,0
+HR.US,D,20200804,000000,20.0487,20.3447,19.9534,20.2782,1584301.674074,0
+HR.US,D,20200805,000000,20.3447,20.4998,19.9973,20.1375,1473212.1055003,0
+HR.US,D,20200806,000000,20.1902,20.4486,20.1375,20.1686,1429013.0298153,0
+HR.US,D,20200807,000000,20.1533,20.271,19.7423,19.843,2278614.2901812,0
+HR.US,D,20200810,000000,19.8359,19.9687,19.5615,19.6648,2553890.0685763,0
+HR.US,D,20200811,000000,19.8126,19.9023,19.251,19.3623,2021156.1430769,0
+HR.US,D,20200812,000000,19.4646,19.6062,19.0583,19.3983,1283723.2092337,0
+HR.US,D,20200813,000000,19.3623,19.6726,19.0919,19.1319,2233526.4579473,0
+HR.US,D,20200814,000000,19.1319,19.288,18.9917,19.0063,1426841.7638161,0
+HR.US,D,20200817,000000,19.0503,19.0958,18.8183,18.9398,2616578.0304985,0
+HR.US,D,20200818,000000,19.139,19.139,18.6375,18.7471,3479318.137679,0
+HR.US,D,20200819,000000,18.755,18.755,18.123,18.26,2184042.3433189,0
+HR.US,D,20200820,000000,18.2366,18.8735,18.1632,18.7407,2799341.8772108,0
+HR.US,D,20200821,000000,18.7407,19.0662,18.607,19.0366,2278498.0393244,0
+HR.US,D,20200824,000000,19.0143,19.139,18.5775,19.1319,2350988.5734779,0
+HR.US,D,20200825,000000,19.1102,19.1256,18.8855,19.1031,1664293.5135013,0
+HR.US,D,20200826,000000,19.0295,19.0878,18.7118,18.8294,1457103.2368005,0
+HR.US,D,20200827,000000,18.851,19.2734,18.8367,19.1847,1371311.3546351,0
+HR.US,D,20200828,000000,19.2431,19.8565,18.9478,19.34,2211695.0470804,0
+HR.US,D,20200831,000000,19.4646,19.5318,19.1927,19.5166,1923266.6717692,0
+HR.US,D,20200901,000000,19.3094,19.3687,19.0662,19.288,1416480.4374678,0
+HR.US,D,20200902,000000,19.3623,19.7239,19.139,19.7167,1625545.7279848,0
+HR.US,D,20200903,000000,19.7239,20.0719,19.7022,19.8494,1909562.8207911,0
+HR.US,D,20200904,000000,19.7902,19.9903,19.4726,19.6574,1064384.0930131,0
+HR.US,D,20200908,000000,19.5686,19.6879,19.34,19.4726,1680154.8803773,0
+HR.US,D,20200909,000000,19.4887,19.9382,19.435,19.5472,1376226.390852,0
+HR.US,D,20200910,000000,19.4567,19.7694,19.3831,19.6359,2960459.3144195,0
+HR.US,D,20200911,000000,19.6726,19.6726,18.9478,19.2734,1936796.771467,0
+HR.US,D,20200914,000000,19.3831,19.9687,19.2807,19.9453,3122833.0108853,0
+HR.US,D,20200915,000000,19.9758,20.1934,19.7982,19.8719,1938820.5363791,0
+HR.US,D,20200916,000000,19.9534,20.1078,19.5615,19.6134,1932462.9895331,0
+HR.US,D,20200917,000000,19.4223,19.6574,18.9999,19.0366,2238733.9963194,0
+HR.US,D,20200918,000000,18.9695,19.0799,18.5407,18.5702,5949367.588468,0
+HR.US,D,20200921,000000,18.3695,18.5743,18.0231,18.4671,3391582.4911908,0
+HR.US,D,20200922,000000,18.5111,18.8591,18.4887,18.7702,2727218.8457655,0
+HR.US,D,20200923,000000,18.8735,18.9175,18.4047,18.4366,3195448.5459595,0
+HR.US,D,20200924,000000,18.4517,18.9062,18.3934,18.763,2939151.6574121,0
+HR.US,D,20200925,000000,18.7255,18.8662,18.607,18.8662,2122634.3908286,0
+HR.US,D,20200928,000000,19.1541,19.3014,19.0366,19.2351,1674004.8350601,0
+HR.US,D,20200929,000000,19.1183,19.288,18.8078,19.1622,1970665.7710338,0
+HR.US,D,20200930,000000,19.2655,19.5391,19.0407,19.2286,2144843.3044772,0
+HR.US,D,20201001,000000,19.2207,19.7375,19.1839,19.7303,2678549.7371426,0
+HR.US,D,20201002,000000,19.4597,20.276,19.2958,20.0671,3176379.6554486,0
+HR.US,D,20201005,000000,20.2166,20.2838,19.7079,19.8279,1517962.4352473,0
+HR.US,D,20201006,000000,19.843,20.0742,19.5807,19.775,2199133.704521,0
+HR.US,D,20201007,000000,19.8055,19.8951,19.4718,19.5278,3176155.9038,0
+HR.US,D,20201008,000000,19.6334,19.9326,19.5127,19.8126,1621240.6962627,0
+HR.US,D,20201009,000000,19.955,19.9919,19.4597,19.535,1588546.7053541,0
+HR.US,D,20201012,000000,19.5053,19.7343,19.3638,19.6334,1886028.8973791,0
+HR.US,D,20201013,000000,19.5127,19.7686,19.3494,19.543,1210992.673312,0
+HR.US,D,20201014,000000,19.4918,19.4918,19.1414,19.2431,1427148.0160728,0
+HR.US,D,20201015,000000,19.1167,19.6183,18.9806,19.4006,2975771.9272519,0
+HR.US,D,20201016,000000,19.2743,19.3062,19.003,19.0783,1425896.7568528,0
+HR.US,D,20201019,000000,19.1758,19.2063,18.7199,18.7943,2640239.4548498,0
+HR.US,D,20201020,000000,18.9678,19.0703,18.7983,18.839,1399340.3111691,0
+HR.US,D,20201021,000000,18.7719,18.8239,18.6262,18.7719,3352365.9522201,0
+HR.US,D,20201022,000000,18.7719,19.1239,18.6894,19.0783,1767344.2728405,0
+HR.US,D,20201023,000000,19.2127,19.2815,18.892,19.1533,1919142.8913826,0
+HR.US,D,20201026,000000,19.0783,19.1615,18.8063,19.0942,2820404.5324128,0
+HR.US,D,20201027,000000,19.0487,19.1533,18.4872,18.4872,2040012.532022,0
+HR.US,D,20201028,000000,18.263,18.4232,17.7007,17.7543,2812894.4770744,0
+HR.US,D,20201029,000000,17.8142,18.315,17.5142,18.2703,2576538.9854669,0
+HR.US,D,20201030,000000,18.2247,18.3415,17.9783,18.1958,2342257.2591403,0
+HR.US,D,20201102,000000,18.3983,18.6519,18.1047,18.6375,1877531.334764,0
+HR.US,D,20201103,000000,18.8471,19.6111,18.8239,19.4679,2806331.9287176,0
+HR.US,D,20201104,000000,19.6183,20.0518,19.1014,19.8565,3338162.0975577,0
+HR.US,D,20201105,000000,19.9846,20.1415,19.6183,19.9846,2063320.2037667,0
+HR.US,D,20201106,000000,20.0078,20.1942,19.7079,19.8279,1934346.7534138,0
+HR.US,D,20201109,000000,20.9584,21.9534,19.839,19.947,3803378.0255444,0
+HR.US,D,20201110,000000,19.955,21.0407,19.9398,21.0333,2995725.8242841,0
+HR.US,D,20201111,000000,21.0702,21.1151,20.6439,20.9951,2290336.8765602,0
+HR.US,D,20201112,000000,21.0407,21.0407,20.4798,20.6511,1492807.249889,0
+HR.US,D,20201113,000000,20.6895,21.1974,20.6694,21.1014,1838081.044071,0
+HR.US,D,20201116,000000,21.5047,21.6774,20.7639,21.0702,1946198.0907416,0
+HR.US,D,20201117,000000,20.891,20.9064,20.4567,20.7935,1532898.7953073,0
+HR.US,D,20201118,000000,20.7782,20.8685,20.1455,20.1654,1181491.2059277,0
+HR.US,D,20201119,000000,20.0671,20.4407,19.9326,20.4046,1679717.3771535,0
+HR.US,D,20201120,000000,20.3447,20.4046,19.7567,19.9398,3934341.4905609,0
+HR.US,D,20201123,000000,20.0438,20.4486,19.843,19.9398,4120030.3588266,0
+HR.US,D,20201124,000000,20.1654,20.3447,19.8728,19.955,2889045.038197,0
+HR.US,D,20201125,000000,19.955,20.1654,19.7455,19.9846,2770875.4174529,0
+HR.US,D,20201127,000000,19.9767,20.0231,19.5807,19.7607,767154.40284851,0
+HR.US,D,20201130,000000,19.775,19.8486,19.4679,19.4918,2272047.9917967,0
+HR.US,D,20201201,000000,19.6398,19.7893,19.4455,19.535,2416937.8094309,0
+HR.US,D,20201202,000000,19.476,19.6334,19.2663,19.3263,2554070.0699028,0
+HR.US,D,20201203,000000,19.3415,19.535,19.2351,19.3263,2260377.9058047,0
+HR.US,D,20201204,000000,19.5807,19.655,19.1462,19.3494,2998532.0949624,0
+HR.US,D,20201207,000000,19.3494,19.7375,19.2815,19.3775,3405940.0969861,0
+HR.US,D,20201208,000000,19.3638,19.4304,19.1991,19.2591,3088606.5086841,0
+HR.US,D,20201209,000000,19.2887,19.476,18.9519,19.3926,2908360.1805223,0
+HR.US,D,20201210,000000,19.2743,19.4838,19.0783,19.4006,3160427.0379003,0
+HR.US,D,20201211,000000,19.3559,19.655,19.3535,19.603,2393166.384269,0
+HR.US,D,20201214,000000,19.6702,19.8126,19.4679,19.5951,2750359.016276,0
+HR.US,D,20201215,000000,19.7455,20.0151,19.5207,20.0078,3204168.6102143,0
+HR.US,D,20201216,000000,20.0822,20.4717,20.0078,20.3894,2475525.7411416,0
+HR.US,D,20201217,000000,20.495,20.5831,20.255,20.539,2354417.3487431,0
+HR.US,D,20201218,000000,20.5903,20.6815,20.2919,20.4717,5267540.0643584,0
+HR.US,D,20201221,000000,19.955,20.4046,19.8879,20.4046,4905707.3981608,0
+HR.US,D,20201222,000000,20.4127,20.7486,20.3374,20.7406,1561510.2561335,0
+HR.US,D,20201223,000000,20.7558,20.8685,20.3663,20.4567,2625695.5976819,0
+HR.US,D,20201224,000000,20.487,20.6063,20.3063,20.5693,760150.60124035,0
+HR.US,D,20201228,000000,20.5552,20.6286,20.4046,20.5758,968475.88630457,0
+HR.US,D,20201229,000000,20.5983,20.771,20.3063,20.4262,1604225.5708852,0
+HR.US,D,20201230,000000,20.3814,20.6222,20.1911,20.3447,2080666.581585,0
+HR.US,D,20201231,000000,20.351,20.6286,20.2471,20.6222,1651707.1707579,0
+HR.US,D,20210104,000000,20.6822,20.7198,19.8343,19.8486,2666285.8967755,0
+HR.US,D,20210105,000000,19.8943,20.1207,19.8343,20.0231,2376768.7634415,0
+HR.US,D,20210106,000000,19.9997,20.5383,19.863,20.3943,4558973.5932206,0
+HR.US,D,20210107,000000,20.2878,20.4103,19.9023,20.099,5589809.9390339,0
+HR.US,D,20210108,000000,20.0758,20.4022,20.0758,20.2726,2550686.294969,0
+HR.US,D,20210111,000000,20.204,20.3782,20.031,20.0758,2715072.506264,0
+HR.US,D,20210112,000000,19.9767,20.2573,19.955,20.1966,2280286.8025052,0
+HR.US,D,20210113,000000,20.3782,21.4238,20.3782,21.4238,4364959.6636109,0
+HR.US,D,20210114,000000,21.4767,21.599,21.1894,21.3791,5468900.2981,0
+HR.US,D,20210115,000000,21.3718,21.8143,21.3183,21.6591,2022012.3993863,0
+HR.US,D,20210119,000000,21.7735,21.803,21.2798,21.3639,1812933.358768,0
+HR.US,D,20210120,000000,21.2878,22.0382,21.1672,21.8181,1579432.888198,0
+HR.US,D,20210121,000000,21.7118,21.9207,21.6935,21.9015,2157775.8997723,0
+HR.US,D,20210122,000000,21.8262,22.0598,21.6742,21.9847,2238417.7439892,0
+HR.US,D,20210125,000000,22.1134,22.3263,21.9167,21.9478,1167239.8509153,0
+HR.US,D,20210126,000000,21.9094,22.0839,21.7269,21.8943,1429419.2828088,0
+HR.US,D,20210127,000000,21.8415,21.9478,21.0309,21.083,1414316.6715237,0
+HR.US,D,20210128,000000,21.0606,21.5078,20.9775,21.2271,1904830.285919,0
+HR.US,D,20210129,000000,21.212,21.523,20.7879,21.4022,1992797.1841113,0
+HR.US,D,20210201,000000,21.4551,22.0079,21.2422,21.9702,2411650.2704693,0
+HR.US,D,20210202,000000,21.9702,22.0526,21.7775,21.9478,1321809.7398778,0
+HR.US,D,20210203,000000,21.7654,21.8623,21.3342,21.7422,1781733.1288663,0
+HR.US,D,20210204,000000,21.7735,21.9245,21.6438,21.7422,1466539.556333,0
+HR.US,D,20210205,000000,21.8103,21.9702,21.5382,21.8262,1488224.7161221,0
+HR.US,D,20210208,000000,21.8262,21.8415,21.6215,21.6742,1334329.8321334,0
+HR.US,D,20210209,000000,21.6823,21.8566,21.5078,21.8262,688876.32604922,0
+HR.US,D,20210210,000000,22.0158,22.1822,21.8566,22.0382,1332613.5694869,0
+HR.US,D,20210211,000000,22.0999,22.1885,21.9094,22.0079,1587185.4453235,0
+HR.US,D,20210212,000000,21.9015,22.0382,21.8262,21.9622,1090120.5326545,0
+HR.US,D,20210216,000000,21.9478,22.0839,21.523,21.591,1874840.0649332,0
+HR.US,D,20210217,000000,21.6063,21.6814,21.383,21.5151,2134436.9777972,0
+HR.US,D,20210218,000000,21.523,21.6742,21.0911,21.1216,3833184.4951761,0
+HR.US,D,20210219,000000,21.1672,21.1672,20.8037,20.8479,2223181.3817187,0
+HR.US,D,20210222,000000,20.9397,21.0799,20.6366,20.9999,3058623.7877536,0
+HR.US,D,20210223,000000,20.7575,21.8487,20.7575,21.5462,1788200.6765229,0
+HR.US,D,20210224,000000,21.4631,21.5462,21.1216,21.1672,1529270.0185683,0
+HR.US,D,20210225,000000,21.1439,21.4735,20.6366,20.727,1927461.7026807,0
+HR.US,D,20210226,000000,20.8254,20.9918,20.4823,20.5751,3569185.0498718,0
+HR.US,D,20210301,000000,20.8799,21.1286,20.4543,20.4862,1655304.6972664,0
+HR.US,D,20210302,000000,20.4543,20.4782,20.1519,20.2654,2002383.5047488,0
+HR.US,D,20210303,000000,20.2654,20.3927,20.0838,20.2118,2327443.3999831,0
+HR.US,D,20210304,000000,20.3102,20.3415,19.947,19.963,2742180.2060098,0
+HR.US,D,20210305,000000,20.0758,20.2422,19.7799,20.0918,2137123.2475913,0
+HR.US,D,20210308,000000,20.1287,20.6663,20.031,20.5062,1951750.6316559,0
+HR.US,D,20210309,000000,20.7046,20.9702,20.4862,20.5142,1424494.2465183,0
+HR.US,D,20210310,000000,20.4862,20.7655,20.3943,20.6822,1362296.2882067,0
+HR.US,D,20210311,000000,20.6439,20.8335,20.5823,20.6663,2725906.3360941,0
+HR.US,D,20210312,000000,20.5543,21.3342,20.5543,21.3102,1894571.4603259,0
+HR.US,D,20210315,000000,21.4085,21.8863,21.2422,21.7269,1702300.0435561,0
+HR.US,D,20210316,000000,21.6823,21.7055,21.2615,21.447,1570619.0732526,0
+HR.US,D,20210317,000000,21.4318,21.651,21.2582,21.591,1487838.4632759,0
+HR.US,D,20210318,000000,21.4399,21.6438,21.2958,21.4399,1202042.6073626,0
+HR.US,D,20210319,000000,21.4998,21.8638,21.2878,21.4318,3264817.8071134,0
+HR.US,D,20210322,000000,21.4551,21.6662,21.2878,21.6215,1886713.9024266,0
+HR.US,D,20210323,000000,21.7269,21.7847,21.4998,21.6662,1210097.6667171,0
+HR.US,D,20210324,000000,21.5831,21.9847,21.3639,21.3639,2173301.0141704,0
+HR.US,D,20210325,000000,21.3342,21.3342,20.6975,21.1966,4688249.5458024,0
+HR.US,D,20210326,000000,21.2798,21.4551,21.175,21.3791,3638125.5578662,0
+HR.US,D,20210329,000000,21.3943,21.591,21.107,21.3639,1915749.1163753,0
+HR.US,D,20210330,000000,21.3262,21.5758,21.3183,21.4085,1939983.0449453,0
+HR.US,D,20210331,000000,21.4085,21.4558,21.0799,21.1334,1837851.0423762,0
+HR.US,D,20210401,000000,21.3174,21.6088,21.0871,21.6088,1916059.1186598,0
+HR.US,D,20210405,000000,21.6166,21.6462,21.2862,21.5327,1182363.7123569,0
+HR.US,D,20210406,000000,21.4318,21.5543,21.3751,21.5087,2086284.1229784,0
+HR.US,D,20210407,000000,21.5854,21.8614,21.4925,21.8382,1679482.375422,0
+HR.US,D,20210408,000000,21.5247,21.8151,21.4158,21.4399,1484232.1867027,0
+HR.US,D,20210409,000000,21.4022,21.5327,21.3471,21.3862,987588.52713784,0
+HR.US,D,20210412,000000,21.4085,21.4959,21.1942,21.4238,1374500.1281319,0
+HR.US,D,20210413,000000,21.4925,21.7695,21.3862,21.7695,1125904.5463323,0
+HR.US,D,20210414,000000,21.8069,21.8583,21.3862,21.4158,1130164.5777227,0
+HR.US,D,20210415,000000,21.5087,21.7462,21.4639,21.723,1077949.1929688,0
+HR.US,D,20210416,000000,21.8232,21.9422,21.7118,21.8382,776756.97360595,0
+HR.US,D,20210419,000000,21.8688,22.0447,21.7382,22.0296,1274909.3942884,0
+HR.US,D,20210420,000000,22.0598,22.4438,21.9758,22.2822,1327578.5323858,0
+HR.US,D,20210421,000000,22.3359,22.5357,22.2054,22.4742,1048095.2229871,0
+HR.US,D,20210422,000000,22.367,22.6423,22.367,22.4438,855385.05298425,0
+HR.US,D,20210423,000000,22.559,22.6046,22.0759,22.1071,1556305.2177795,0
+HR.US,D,20210426,000000,22.2214,22.367,22.1134,22.2527,1946954.346314,0
+HR.US,D,20210427,000000,22.3823,22.3823,21.991,22.0375,1223795.2676491,0
+HR.US,D,20210428,000000,21.9839,22.2014,21.9839,21.9991,1113269.4532294,0
+HR.US,D,20210429,000000,22.0999,22.3509,21.9685,22.1207,1397757.7995083,0
+HR.US,D,20210430,000000,22.0839,22.5431,21.9526,22.5055,2188963.6295819,0
+HR.US,D,20210503,000000,22.5662,22.7575,22.2903,22.5967,2056133.9008136,0
+HR.US,D,20210504,000000,22.6502,22.7429,22.2455,22.3287,1542535.1163134,0
+HR.US,D,20210505,000000,22.2375,22.2375,21.2782,21.5167,3540601.0892482,0
+HR.US,D,20210506,000000,21.5399,21.8232,21.4591,21.6088,1997537.2190387,0
+HR.US,D,20210507,000000,21.547,21.831,21.4925,21.6774,1827239.7141856,0
+HR.US,D,20210510,000000,21.8382,22.015,21.7542,21.7542,2033086.2309848,0
+HR.US,D,20210511,000000,21.6391,21.6462,21.2982,21.5087,1821775.9239253,0
+HR.US,D,20210512,000000,21.5006,21.5695,20.9951,21.0719,2871684.910277,0
+HR.US,D,20210513,000000,21.0719,21.4358,21.0333,21.1478,1675767.3480474,0
+HR.US,D,20210514,000000,21.2711,21.3775,21.2022,21.2487,1360865.0276605,0
+HR.US,D,20210517,000000,21.2406,21.3406,21.0759,21.1869,1454761.9695487,0
+HR.US,D,20210518,000000,21.1414,21.3862,21.0111,21.2639,988772.28586047,0
+HR.US,D,20210519,000000,21.0799,21.1639,20.8574,21.1639,1384130.1990921,0
+HR.US,D,20210520,000000,21.1029,21.3055,21.0496,21.2567,868375.14870297,0
+HR.US,D,20210521,000000,21.2567,21.3471,21.1559,21.2862,738472.94150648,0
+HR.US,D,20210524,000000,21.4022,21.5167,21.2942,21.4022,1027340.0700508,0
+HR.US,D,20210525,000000,21.4639,21.643,21.2942,21.5854,2088722.8909489,0
+HR.US,D,20210526,000000,21.6006,21.7382,21.4085,21.4238,887499.03961915,0
+HR.US,D,20210527,000000,21.5006,21.5167,20.9102,20.9342,2420219.0836093,0
+HR.US,D,20210528,000000,21.0951,21.1254,20.9342,21.0031,2305788.2404149,0
+HR.US,D,20210601,000000,20.9726,21.3398,20.8734,21.3398,1919165.3915484,0
+HR.US,D,20210602,000000,21.4399,21.6239,21.3174,21.547,1386893.9694571,0
+HR.US,D,20210603,000000,21.5247,21.5327,21.1639,21.2862,1743766.5991061,0
+HR.US,D,20210604,000000,21.3791,21.3943,21.1559,21.2782,1591771.729118,0
+HR.US,D,20210607,000000,21.3096,22.0918,21.3096,21.991,4088568.8769998,0
+HR.US,D,20210608,000000,21.9758,22.1366,21.7775,21.8069,3146231.9333024,0
+HR.US,D,20210609,000000,21.907,22.4976,21.8463,22.2903,1160561.0517019,0
+HR.US,D,20210610,000000,22.367,22.6622,22.2293,22.6118,2628999.3720261,0
+HR.US,D,20210611,000000,22.5511,22.6118,22.3062,22.4127,1362375.0387872,0
+HR.US,D,20210614,000000,22.4591,22.6774,22.4438,22.6198,1756532.9431763,0
+HR.US,D,20210615,000000,22.6118,22.6359,22.2669,22.2742,982012.23604842,0
+HR.US,D,20210616,000000,22.4127,22.4823,22.1071,22.1071,1497376.0335544,0
+HR.US,D,20210617,000000,22.1071,22.1406,21.8463,22.0526,1643168.3578387,0
+HR.US,D,20210618,000000,21.9384,22.007,21.3983,21.4158,3186995.983676,0
+HR.US,D,20210621,000000,21.5247,21.9839,21.4318,21.8382,1772660.5620142,0
+HR.US,D,20210622,000000,21.8614,21.8688,21.5733,21.5934,1305272.1180189,0
+HR.US,D,20210623,000000,21.5327,21.6694,21.3255,21.3255,2342864.7636168,0
+HR.US,D,20210624,000000,21.3255,21.4399,21.1143,21.4318,2593105.3575378,0
+HR.US,D,20210625,000000,21.3791,21.5399,21.2942,21.4639,3089699.0167343,0
+HR.US,D,20210628,000000,21.0496,21.2782,20.903,21.0638,2712183.7349779,0
+HR.US,D,20210629,000000,21.0638,21.1639,20.6815,20.7887,3604877.8128771,0
+HR.US,D,20210630,000000,20.7807,20.9357,20.6414,20.703,3935578.9996797,0
+HR.US,D,20210701,000000,20.6494,21.0911,20.5039,20.8422,2431494.1666907,0
+HR.US,D,20210702,000000,20.8743,21.0599,20.6022,20.8893,1946421.8423904,0
+HR.US,D,20210706,000000,20.8422,21.1847,20.4392,21.1223,2842195.9429849,0
+HR.US,D,20210707,000000,21.0991,21.1414,20.8583,20.9118,2214120.0649495,0
+HR.US,D,20210708,000000,20.8118,20.9047,20.6103,20.8352,3517800.921243,0
+HR.US,D,20210709,000000,20.9357,21.1447,20.703,21.1374,2432834.1765647,0
+HR.US,D,20210712,000000,21.1374,21.3934,20.967,21.2462,2194397.4196212,0
+HR.US,D,20210713,000000,21.1919,21.2303,20.8198,20.9438,2274679.2611855,0
+HR.US,D,20210714,000000,20.8503,21.4085,20.7726,21.207,2632221.8957716,0
+HR.US,D,20210715,000000,21.1766,21.4399,21.0991,21.3934,2322802.1157832,0
+HR.US,D,20210716,000000,21.4478,21.7654,21.3934,21.6726,1799320.7584624,0
+HR.US,D,20210719,000000,21.4782,21.7422,21.3622,21.5478,4402259.9384614,0
+HR.US,D,20210720,000000,21.7422,22.4087,21.6414,22.2766,3331589.5491271,0
+HR.US,D,20210721,000000,22.3087,22.4862,22.1071,22.1535,1814609.6211196,0
+HR.US,D,20210722,000000,22.0142,22.239,21.851,22.1775,2313157.0447126,0
+HR.US,D,20210723,000000,22.2846,22.5174,22.2071,22.5174,2016354.8576981,0
+HR.US,D,20210726,000000,22.4862,22.5256,22.1134,22.1374,2441894.2433248,0
+HR.US,D,20210727,000000,22.0759,22.5334,21.9741,22.239,1374942.6313926,0
+HR.US,D,20210728,000000,22.215,22.3783,22.1071,22.2071,1018917.5079883,0
+HR.US,D,20210729,000000,22.2926,22.3783,22.1574,22.191,899567.87854951,0
+HR.US,D,20210730,000000,22.2471,22.5214,22.1454,22.1694,1946401.8422428,0
+HR.US,D,20210802,000000,22.2846,22.5102,21.9782,22.0367,1050071.4875493,0
+HR.US,D,20210803,000000,22.0759,22.1374,21.8973,21.9447,1879346.3481383,0
+HR.US,D,20210804,000000,21.4478,21.5709,20.9278,21.223,7246144.6438901,0
+HR.US,D,20210805,000000,21.3238,22.0839,21.2847,22.0518,4061199.9253292,0
+HR.US,D,20210806,000000,22.1775,22.3862,22.0518,22.2071,5027158.293083,0
+HR.US,D,20210809,000000,22.1071,22.4318,22.0438,22.2695,3778216.5901401,0
+HR.US,D,20210810,000000,22.2542,22.6102,22.191,22.2695,4677816.9689291,0
+HR.US,D,20210811,000000,22.4014,22.5798,22.1846,22.4637,4500415.6617311,0
+HR.US,D,20210812,000000,22.5022,22.5638,22.191,22.4398,3354637.2189562,0
+HR.US,D,20210813,000000,22.5407,22.8822,22.5022,22.7967,2255099.1169074,0
+HR.US,D,20210816,000000,22.835,22.991,22.3623,22.3623,1899402.7459257,0
+HR.US,D,20210817,000000,22.2471,22.3623,22.0518,22.2542,3885982.3842223,0
+HR.US,D,20210818,000000,22.2766,22.5566,22.1214,22.4942,5426326.2343892,0
+HR.US,D,20210819,000000,22.4246,23.0448,22.3543,22.9983,4339474.4758209,0
+HR.US,D,20210820,000000,22.7271,22.971,22.5334,22.8902,4043864.7975936,0
+HR.US,D,20210823,000000,22.8663,23.0022,22.7886,22.9207,4753478.77645,0
+HR.US,D,20210824,000000,22.983,23.0878,22.7119,22.9519,3053568.7505051,0
+HR.US,D,20210825,000000,22.9207,23.331,22.843,23.1918,9268577.0463713,0
+HR.US,D,20210826,000000,23.239,23.2775,22.5718,22.6879,3675332.082026,0
+HR.US,D,20210827,000000,22.7815,23.2038,22.7119,23.0214,2393650.1378335,0
+HR.US,D,20210830,000000,23.0142,23.4638,22.9053,23.4407,3026528.5512568,0
+HR.US,D,20210831,000000,23.3471,23.5638,23.247,23.5182,2245181.5438288,0
+HR.US,D,20210901,000000,23.5718,24.1623,23.5718,24.0374,4120585.3629161,0
+HR.US,D,20210902,000000,24.1303,24.2278,23.999,24.1846,2010432.3140573,0
+HR.US,D,20210903,000000,24.1687,24.2783,23.971,24.2542,3053204.9978249,0
+HR.US,D,20210907,000000,24.239,24.2702,23.6845,23.8278,4754146.2813687,0
+HR.US,D,20210908,000000,23.7422,24.2358,23.7199,24.1687,1786326.9127158,0
+HR.US,D,20210909,000000,24.0686,24.0766,23.4486,23.5494,4899638.6034422,0
+HR.US,D,20210910,000000,23.5494,23.6031,23.1381,23.331,3378802.3970194,0
+HR.US,D,20210913,000000,23.4717,23.6341,23.4407,23.5494,3839047.0383747,0
+HR.US,D,20210914,000000,23.6495,23.8086,23.4566,23.7895,2498480.9102888,0
+HR.US,D,20210915,000000,23.7895,23.859,23.611,23.735,2530628.6471725,0
+HR.US,D,20210916,000000,23.7119,24.111,23.5798,23.8046,2803365.6568604,0
+HR.US,D,20210917,000000,23.8358,23.9367,23.6654,23.7582,4545869.7466637,0
+HR.US,D,20210920,000000,23.5566,23.8895,23.5103,23.7814,3662159.4849625,0
+HR.US,D,20210921,000000,23.8895,23.9831,23.4407,23.4942,5723760.9260642,0
+HR.US,D,20210922,000000,23.5566,23.859,23.4717,23.627,3174445.8911995,0
+HR.US,D,20210923,000000,23.6574,23.859,23.4086,23.7199,2802341.8993167,0
+HR.US,D,20210924,000000,23.8278,23.9367,23.2117,23.2238,2963348.0857058,0
+HR.US,D,20210927,000000,23.2238,23.5718,23.1381,23.1462,1939996.7950467,0
+HR.US,D,20210928,000000,23.0525,23.3014,22.8589,23.1918,2478165.7605947,0
+HR.US,D,20210929,000000,23.2319,23.7086,23.1302,23.6341,6001517.9727429,0
+HR.US,D,20210930,000000,23.4566,23.5798,22.9134,22.9983,3897681.2204261,0
+HR.US,D,20211001,000000,23.167,23.6142,22.9279,23.4798,2607084.2105422,0
+HR.US,D,20211004,000000,23.4094,23.763,23.3167,23.6446,2506657.2205367,0
+HR.US,D,20211005,000000,23.723,23.779,23.3086,23.5358,1865739.9978786,0
+HR.US,D,20211006,000000,23.5198,23.9662,23.2142,23.8879,2222720.1283198,0
+HR.US,D,20211007,000000,24.7111,24.9382,24.4374,24.6023,7148940.17763,0
+HR.US,D,20211008,000000,24.6246,25.0326,24.5463,24.8598,2760095.3380189,0
+HR.US,D,20211011,000000,24.9302,25.6366,24.9302,25.495,3598651.5169981,0
+HR.US,D,20211012,000000,25.5975,25.911,25.4838,25.8878,3317270.6936174,0
+HR.US,D,20211013,000000,25.707,25.9303,25.6286,25.8406,2795019.3453598,0
+HR.US,D,20211014,000000,26.0126,26.0749,25.7774,25.8406,3153560.7373054,0
+HR.US,D,20211015,000000,25.9662,26.299,25.8958,26.2317,2700206.1467199,0
+HR.US,D,20211018,000000,26.1462,26.3581,26.0526,26.099,1435020.5740825,0
+HR.US,D,20211019,000000,26.1934,26.2718,25.9894,26.1533,1918850.3892274,0
+HR.US,D,20211020,000000,26.2174,26.5301,26.091,26.2957,2890518.7990564,0
+HR.US,D,20211021,000000,26.3182,26.3663,25.9261,25.9894,3514244.6450382,0
+HR.US,D,20211022,000000,25.9662,26.0749,25.7933,25.8406,2075745.295322,0
+HR.US,D,20211025,000000,25.8718,25.9261,25.7382,25.8718,4002773.2448066,0
+HR.US,D,20211026,000000,25.9189,26.1575,25.8558,26.0599,2704571.1788841,0
+HR.US,D,20211027,000000,26.2014,26.3421,26.0446,26.1775,2631268.1387437,0
+HR.US,D,20211028,000000,26.2398,26.3581,26.0326,26.3022,3668587.0323245,0
+HR.US,D,20211029,000000,26.1614,26.3886,26.115,26.1775,2014202.3418371,0
+HR.US,D,20211101,000000,26.1614,26.3742,26.1614,26.2799,1712177.6163399,0
+HR.US,D,20211102,000000,26.3502,26.3805,26.0207,26.2559,1894502.7098193,0
+HR.US,D,20211103,000000,26.2094,26.3502,26.1462,26.2637,2536436.1899658,0
+HR.US,D,20211104,000000,26.3886,26.4046,25.8638,25.9342,1863306.229945,0
+HR.US,D,20211105,000000,26.4525,26.5294,26.1775,26.3022,1641670.8468043,0
+HR.US,D,20211108,000000,26.2799,26.3343,26.099,26.2479,1442236.8772564,0
+HR.US,D,20211109,000000,26.2637,26.499,26.1854,26.3502,1603913.0685825,0
+HR.US,D,20211110,000000,26.3502,26.6869,26.2957,26.6478,2483883.3027248,0
+HR.US,D,20211111,000000,26.6238,26.9142,26.4589,26.7654,1681106.1373868,0
+HR.US,D,20211112,000000,26.8709,27.0478,26.7734,26.8518,2312800.7920877,0
+HR.US,D,20211115,000000,26.8518,27.1574,26.6637,27.1494,1105786.8980935,0
+HR.US,D,20211116,000000,27.1494,27.1494,26.883,26.9383,3529472.2572444,0
+HR.US,D,20211117,000000,26.7734,27.2439,26.4831,27.2198,3321238.2228525,0
+HR.US,D,20211118,000000,27.2439,27.2439,26.9774,27.0397,1438571.8502504,0
+HR.US,D,20211119,000000,26.9455,27.0478,26.8671,26.9693,1610946.8704118,0
+HR.US,D,20211122,000000,26.8438,27.0166,26.6478,26.9222,2417905.31656,0
+HR.US,D,20211123,000000,26.9303,27.1262,26.7814,26.9613,1871068.7871441,0
+HR.US,D,20211124,000000,26.8126,27.2125,26.7102,27.1655,2121471.8822626,0
+HR.US,D,20211126,000000,26.875,27.0478,26.4911,26.8438,1277573.1639166,0
+HR.US,D,20211129,000000,26.9693,26.9693,26.5893,26.6718,2638616.9428941,0
+HR.US,D,20211130,000000,26.5382,26.9774,26.3702,26.6238,4876409.6822779,0
+HR.US,D,20211201,000000,26.883,26.9455,26.0046,26.0046,2550940.0468389,0
+HR.US,D,20211202,000000,26.0406,26.9613,26.0406,26.7581,2718255.0297148,0
+HR.US,D,20211203,000000,26.8671,26.875,26.467,26.6478,1474289.61344,0
+HR.US,D,20211206,000000,26.7887,27.0952,26.6238,26.883,2430775.4113946,0
+HR.US,D,20211207,000000,26.9455,27.1886,26.7422,26.9222,2165014.703112,0
+HR.US,D,20211208,000000,26.9222,27.3021,26.8206,27.0478,2787954.2933003,0
+HR.US,D,20211209,000000,26.9383,27.1181,26.6558,26.6637,1624986.9738675,0
+HR.US,D,20211210,000000,26.7102,26.7887,26.3421,26.4911,1468300.819311,0
+HR.US,D,20211213,000000,26.4206,27.0023,26.3263,26.8046,2755161.5516639,0
+HR.US,D,20211214,000000,26.5774,26.7102,26.1462,26.2094,2729615.1134227,0
+HR.US,D,20211215,000000,26.1694,26.4046,26.1533,26.3182,2690074.8220663,0
+HR.US,D,20211216,000000,26.3663,26.5854,25.9189,26.1775,5143161.6478646,0
+HR.US,D,20211217,000000,26.3102,26.4589,26.0679,26.2799,5439065.0782564,0
+HR.US,D,20211220,000000,26.0599,26.1775,25.4405,25.8958,4221257.3547271,0
+HR.US,D,20211221,000000,26.099,26.2799,25.9743,26.107,1742706.5912954,0
+HR.US,D,20211222,000000,26.1462,26.2174,25.8958,26.0446,2456658.1021136,0
+HR.US,D,20211223,000000,26.099,26.1854,25.8878,26.0679,1667566.0376153,0
+HR.US,D,20211227,000000,26.0286,26.2957,25.8958,26.2877,3287817.9765922,0
+HR.US,D,20211228,000000,26.2398,26.3742,26.091,26.2957,1823998.4403021,0
+HR.US,D,20211229,000000,26.2799,26.4911,26.0599,26.4911,3041772.4135827,0
+HR.US,D,20211230,000000,26.4911,26.7102,26.3663,26.467,2926919.0672752,0
+HR.US,D,20211231,000000,26.4206,26.475,26.1462,26.1775,3119654.2374621,0
+HR.US,D,20220103,000000,26.2287,26.8542,26.1974,26.8229,5211454.651088,0
+HR.US,D,20220104,000000,26.8783,27.1238,26.6958,26.7831,2535993.6867052,0
+HR.US,D,20220105,000000,26.7751,26.9575,26.3869,26.395,3245641.4158103,0
+HR.US,D,20220106,000000,26.4904,26.7039,26.2766,26.2926,2820264.5313813,0
+HR.US,D,20220107,000000,26.1893,26.3334,25.9879,26.2053,6211240.7681048,0
+HR.US,D,20220110,000000,26.2846,26.3719,26.063,26.1422,3011384.6896679,0
+HR.US,D,20220111,000000,26.0943,26.2014,25.8335,26.0783,3738293.7959651,0
+HR.US,D,20220112,000000,25.9837,26.1813,25.9518,26.039,3171068.366312,0
+HR.US,D,20220113,000000,26.1262,26.231,25.8134,25.9439,3523482.213106,0
+HR.US,D,20220114,000000,25.8646,26.031,25.6471,25.9518,2587161.5637403,0
+HR.US,D,20220118,000000,25.8486,25.8967,25.5166,25.5958,2523192.3423774,0
+HR.US,D,20220119,000000,25.667,25.7693,25.2118,25.247,3941736.5450521,0
+HR.US,D,20220120,000000,25.255,25.5438,25.0775,25.0806,4417952.554094,0
+HR.US,D,20220121,000000,25.2238,25.3582,24.8198,24.9942,5124457.7600433,0
+HR.US,D,20220124,000000,24.7799,25.2871,24.3286,25.1598,4346913.2806344,0
+HR.US,D,20220125,000000,25.0494,25.8255,24.8279,25.5559,4960140.2992547,0
+HR.US,D,20220126,000000,25.7461,25.9047,24.8829,24.9701,6075722.2695242,0
+HR.US,D,20220127,000000,25.0966,25.675,24.9502,25.0966,5296632.7787308,0
+HR.US,D,20220128,000000,25.1206,25.4294,24.487,25.3974,4924545.0369677,0
+HR.US,D,20220131,000000,25.3503,25.7774,25.1447,25.7693,5187343.2234205,0
+HR.US,D,20220201,000000,26.039,26.039,25.3341,25.6349,3146964.4386998,0
+HR.US,D,20220202,000000,25.6589,25.9837,25.5087,25.8174,2667268.4040151,0
+HR.US,D,20220203,000000,25.6831,25.7693,25.3582,25.3895,2666590.8990228,0
+HR.US,D,20220204,000000,25.1998,25.4294,25.0254,25.1598,2495153.3857696,0
+HR.US,D,20220207,000000,25.1126,25.1717,23.9334,24.5663,6666952.8760618,0
+HR.US,D,20220208,000000,24.503,24.6615,24.2734,24.3133,5687969.4123311,0
+HR.US,D,20220209,000000,24.4789,24.9262,24.3647,24.867,5404804.8258065,0
+HR.US,D,20220210,000000,24.6062,24.8358,24.2494,24.3687,2339655.9899725,0
+HR.US,D,20220211,000000,24.4598,24.6832,24.1351,24.3526,2626856.8562389,0
+HR.US,D,20220214,000000,24.4399,24.5271,24.1782,24.3055,1740542.8253515,0
+HR.US,D,20220215,000000,24.5191,24.5501,24.147,24.2575,1980670.8447572,0
+HR.US,D,20220216,000000,24.3606,24.5822,24.2182,24.487,2404908.9707953,0
+HR.US,D,20220217,000000,24.3918,24.6773,24.2694,24.5742,2880747.4770555,0
+HR.US,D,20220218,000000,24.6141,24.7006,23.9646,24.0117,4018933.363884,0
+HR.US,D,20220222,000000,23.8854,23.9646,23.4982,23.5926,3517670.9202851,0
+HR.US,D,20220223,000000,23.8222,24.1702,23.2759,23.3158,4611377.7293651,0
+HR.US,D,20220224,000000,22.9991,23.6319,22.8958,23.5056,2946684.2129163,0
+HR.US,D,20220225,000000,24.6141,24.8439,23.8142,24.5742,13121359.185954,0
+HR.US,D,20220228,000000,23.6399,24.2734,23.1654,23.2678,28047531.670844,0
+HR.US,D,20220301,000000,23.4344,23.9174,22.7534,23.6878,22204416.115303,0
+HR.US,D,20220302,000000,23.8854,25.0654,23.7671,24.9302,10815584.695641,0
+HR.US,D,20220303,000000,24.859,25.1838,24.5582,24.9302,6372683.2077084,0
+HR.US,D,20220304,000000,24.7958,25.1046,24.7647,25.0966,6183953.067033,0
+HR.US,D,20220307,000000,24.9382,25.1559,24.471,24.6062,7825301.4114605,0
+HR.US,D,20220308,000000,24.503,24.9382,24.2343,24.8198,4705884.6757486,0
+HR.US,D,20220309,000000,25.0173,25.1086,24.3446,24.3767,6398525.8981326,0
+HR.US,D,20220310,000000,24.131,24.507,23.751,24.2343,5839590.5295655,0
+HR.US,D,20220311,000000,24.2343,24.4158,24.0046,24.2343,3492375.7338952,0
+HR.US,D,20220314,000000,24.3998,24.4077,23.9254,24.0677,5114691.4380791,0
+HR.US,D,20220315,000000,24.2814,24.4238,24.0117,24.0838,6417117.2851251,0
+HR.US,D,20220316,000000,24.0991,24.4318,23.7862,24.2415,5194727.0278288,0
+HR.US,D,20220317,000000,24.0597,24.867,23.9965,24.3687,6176054.2588299,0
+HR.US,D,20220318,000000,24.3606,24.7406,24.2182,24.6615,4874262.1664537,0
+HR.US,D,20220321,000000,24.7486,24.8279,24.3687,24.3998,2782143.0004793,0
+HR.US,D,20220322,000000,24.5663,24.851,24.5191,24.7327,2138818.2600811,0
+HR.US,D,20220323,000000,24.7406,24.8198,24.3365,24.7406,2876311.1943663,0
+HR.US,D,20220324,000000,24.7406,24.9461,24.6534,24.9302,3708983.5799901,0
+HR.US,D,20220325,000000,25.0735,25.1046,24.6773,24.8829,3248736.4386164,0
+HR.US,D,20220328,000000,24.9231,24.9863,24.6294,24.9461,2290219.3756942,0
+HR.US,D,20220329,000000,25.0885,25.4534,24.9623,25.3582,6078414.7893643,0
+HR.US,D,20220330,000000,25.247,25.295,24.7647,25.0885,3238790.1153259,0
+HR.US,D,20220331,000000,25.2238,25.3702,24.8117,24.8117,3487563.1984335,0
+HR.US,D,20220401,000000,24.9678,25.3998,24.7718,25.3998,2100766.7296948,0
+HR.US,D,20220404,000000,25.3679,25.3998,24.9277,25.2078,3152995.7331422,0
+HR.US,D,20220405,000000,25.2078,25.4238,24.9359,25.0477,2273077.9993865,0
+HR.US,D,20220406,000000,25.0558,25.6199,24.9039,25.4958,2755151.5515902,0
+HR.US,D,20220407,000000,25.3998,25.5758,25.2078,25.3919,3153368.235887,0
+HR.US,D,20220408,000000,25.4398,25.548,25.2598,25.3038,2498090.907415,0
+HR.US,D,20220411,000000,25.3518,25.4479,24.9838,25.0477,3045938.6942822,0
+HR.US,D,20220412,000000,24.9678,25.3038,24.9198,25.0477,2936177.8854996,0
+HR.US,D,20220413,000000,25.08,25.2238,24.9918,25.0399,2666099.6454029,0
+HR.US,D,20220414,000000,25.1678,25.3998,25.0477,25.0638,3436669.0734153,0
+HR.US,D,20220418,000000,25.0638,25.1438,24.6317,24.7438,3802376.7681666,0
+HR.US,D,20220419,000000,24.8638,25.0957,24.7679,24.8719,5265965.0527527,0
+HR.US,D,20220420,000000,24.8719,25.3438,24.8078,25.1998,6810633.9347891,0
+HR.US,D,20220421,000000,25.3358,25.6798,25.2398,25.6078,7861992.9318255,0
+HR.US,D,20220422,000000,25.6239,25.6239,25.06,25.1197,3721098.6692613,0
+HR.US,D,20220425,000000,25.1038,25.1758,24.7679,25.1038,6122680.1155375,0
+HR.US,D,20220426,000000,25.0638,25.4479,24.8399,25.1038,7969881.2268105,0
+HR.US,D,20220427,000000,25.1838,25.2479,24.4679,24.4797,2792834.3292594,0
+HR.US,D,20220428,000000,24.5839,25.0399,24.4638,24.9117,2406045.2291679,0
+HR.US,D,20220429,000000,24.7357,24.9438,24.3359,24.3678,3434371.556486,0
+HR.US,D,20220502,000000,23.9198,24.2399,23.4319,23.9678,10714958.954172,0
+HR.US,D,20220503,000000,24.0478,24.3438,22.48,22.8879,23831334.353402,0
+HR.US,D,20220504,000000,22.7358,23.5358,22.6078,23.5358,9595050.7020227,0
+HR.US,D,20220505,000000,23.3758,23.9999,23.2478,23.9279,8677147.688369,0
+HR.US,D,20220506,000000,23.6479,23.9678,23.1118,23.8718,3076422.6689063,0
+HR.US,D,20220509,000000,23.7997,23.8718,23.0958,23.1198,4512828.2531943,0
+HR.US,D,20220510,000000,23.4638,23.4798,22.4438,22.6078,3290232.9943876,0
+HR.US,D,20220511,000000,22.8398,23.2799,22.6519,22.9358,6986188.9783827,0
+HR.US,D,20220512,000000,22.9998,23.1118,22.7239,22.9919,4875584.6761988,0
+HR.US,D,20220513,000000,23.2183,23.5903,23.0403,23.5741,3586838.4262774,0
+HR.US,D,20220516,000000,23.558,23.9582,23.4932,23.7683,2772663.8497101,0
+HR.US,D,20220517,000000,23.8652,24.0028,23.5257,23.9947,3294372.7853751,0
+HR.US,D,20220518,000000,23.9947,24.0028,23.3112,23.3315,3456698.9938256,0
+HR.US,D,20220519,000000,23.1941,23.3477,22.9877,23.0566,2469007.647041,0
+HR.US,D,20220520,000000,23.1294,23.4286,22.9272,23.3881,2058014.7908745,0
+HR.US,D,20220523,000000,23.4123,23.7358,23.3235,23.6793,2742401.1084199,0
+HR.US,D,20220524,000000,23.7277,24.1078,23.3235,24.0189,3472464.7023916,0
+HR.US,D,20220525,000000,24.0997,24.1484,23.8329,23.9785,3120606.2368734,0
+HR.US,D,20220526,000000,24.0189,24.1241,23.8248,23.8411,4872646.3385248,0
+HR.US,D,20220527,000000,23.8896,24.0997,23.8814,24.0028,4333194.4889606,0
+HR.US,D,20220531,000000,23.9138,24.4152,23.8571,24.3019,4006231.0046629,0
+HR.US,D,20220601,000000,24.4719,24.6455,23.9543,24.5769,3769117.2208788,0
+HR.US,D,20220602,000000,24.6093,24.6093,24.1219,24.5204,3366295.3295911,0
+HR.US,D,20220603,000000,24.4312,24.5688,24.2131,24.3666,2882840.8038018,0
+HR.US,D,20220606,000000,24.5446,24.5446,23.9259,24.0028,1926450.8802838,0
+HR.US,D,20220607,000000,23.8896,24.6012,23.8329,24.585,6338881.965709,0
+HR.US,D,20220608,000000,24.4394,24.8761,24.4233,24.6416,3538151.4451726,0
+HR.US,D,20220609,000000,24.6416,24.7629,23.5741,23.6469,6756822.8623802,0
+HR.US,D,20220610,000000,23.5823,23.6226,23.1899,23.4529,3347545.8833959,0
+HR.US,D,20220613,000000,23.0808,23.186,21.7586,22.0942,6134913.265699,0
+HR.US,D,20220614,000000,22.0942,22.2559,21.6412,21.8838,4459024.6277378,0
+HR.US,D,20220615,000000,21.9566,22.8139,21.9,22.4339,4947616.9197305,0
+HR.US,D,20220616,000000,22.0213,22.3974,21.4471,22.2154,10015427.891992,0
+HR.US,D,20220617,000000,22.3611,22.7411,21.8757,22.5793,5740920.1712085,0
+HR.US,D,20220621,000000,22.6279,22.9272,22.4015,22.4015,2620583.4970386,0
+HR.US,D,20220622,000000,22.1751,22.6562,22.171,22.1751,3021957.4161904,0
+HR.US,D,20220623,000000,22.1508,22.4864,22.0375,22.3853,3228374.4380014,0
+HR.US,D,20220624,000000,22.3772,22.7411,22.3368,22.45,4834973.0959454,0
+HR.US,D,20220627,000000,22.4258,22.6199,22.2721,22.4015,5204872.4781683,0
+HR.US,D,20220628,000000,22.4742,22.8787,22.4339,22.5227,4734741.5217752,0
+HR.US,D,20220629,000000,22.4015,23.1132,22.3853,22.9918,6079990.4831589,0
+HR.US,D,20220630,000000,22.8544,23.0161,22.4904,22.5713,5072146.2329853,0
+HR.US,D,20220701,000000,22.6117,23.3153,22.6117,23.3071,2325480.3458325,0
+HR.US,D,20220705,000000,23.6221,24.3296,22.8738,23.7284,10229013.421016,0
+HR.US,D,20220706,000000,23.753,24.0516,23.4463,23.6384,9585245.7575421,0
+HR.US,D,20220707,000000,23.7038,23.7694,23.4258,23.4585,8311116.0421231,0
+HR.US,D,20220708,000000,23.4831,23.8839,23.4668,23.6058,10044907.244166,0
+HR.US,D,20220711,000000,23.4585,23.5813,23.164,23.1968,7287956.7352213,0
+HR.US,D,20220712,000000,23.0578,23.5323,22.751,22.9432,5667247.0318481,0
+HR.US,D,20220713,000000,22.7623,23.45,22.6149,23.3764,9198774.2267683,0
+HR.US,D,20220714,000000,23.3682,24.1133,23.3354,23.4911,22077565.235479,0
+HR.US,D,20220715,000000,23.7694,24.0642,22.9424,24.0232,61997089.151966,0
+HR.US,D,20220718,000000,24.0887,24.6209,23.6548,23.9249,12192561.734724,0
+HR.US,D,20220719,000000,24.1297,24.2033,23.5401,23.9167,11620214.257883,0
+HR.US,D,20220720,000000,23.9167,24.3262,23.5647,23.9004,78919218.285962,0
+HR.US,D,20220721,000000,24.0279,24.175,22.8314,24.0377,30916028.662742,0
+HR.US,D,20220722,000000,24.3516,25.1851,23.7239,23.8906,13328224.448107,0
+HR.US,D,20220725,000000,23.8906,24.0475,23.6945,23.92,5605336.4438709,0
+HR.US,D,20220726,000000,23.9102,24.4497,23.7141,24.0671,7101261.7531582,0
+HR.US,D,20220727,000000,24.0279,24.8419,23.9986,24.6752,6291695.0364798,0
+HR.US,D,20220728,000000,24.6948,25.1558,23.9789,25.087,5028143.3856243,0
+HR.US,D,20220729,000000,25.1067,25.8717,25.0674,25.7441,4955823.8447024,0
+HR.US,D,20220801,000000,25.5775,25.8717,25.4598,25.7148,3972110.4580639,0
+HR.US,D,20220802,000000,25.7638,25.8717,25.1803,25.2047,4039556.0824304,0
+HR.US,D,20220803,000000,25.1754,25.5431,24.7341,24.8321,5465389.7812714,0
+HR.US,D,20220804,000000,24.7634,25.45,24.6164,24.7341,4369331.5983837,0
+HR.US,D,20220805,000000,24.5771,24.7929,24.3613,24.636,2937567.627851,0
+HR.US,D,20220808,000000,24.7341,25.0087,24.6752,24.8615,3499457.811691,0
+HR.US,D,20220809,000000,24.7929,25.6167,24.7879,25.3617,4071121.3198373,0
+HR.US,D,20220810,000000,25.5481,25.8913,25.4205,25.7638,4658858.5561381,0
+HR.US,D,20220811,000000,26.0384,26.1217,25.5186,25.5677,6799176.8129151,0
+HR.US,D,20220812,000000,25.5864,25.9902,25.5568,25.9409,3773001.6923649,0
+HR.US,D,20220815,000000,26.0098,26.5417,25.9311,26.4333,3309842.1231271,0
+HR.US,D,20220816,000000,26.3644,26.4136,26.0788,26.1773,2795763.0461962,0
+HR.US,D,20220817,000000,26.0197,26.4432,25.9951,26.2659,1795107.6000272,0
+HR.US,D,20220818,000000,26.2364,26.3152,26.0295,26.2462,1913630.400029,0
+HR.US,D,20220819,000000,26.2068,26.3348,26.064,26.2856,2514276.0923458,0
+HR.US,D,20220822,000000,26.1182,26.2068,25.7045,25.9015,5048329.8462303,0
+HR.US,D,20220823,000000,25.7833,25.8917,25.2958,25.3598,2653794.0000402,0
+HR.US,D,20220824,000000,25.222,25.5765,25.1333,25.4288,2973880.8000451,0
+HR.US,D,20220825,000000,25.4583,25.7144,25.4583,25.547,2266675.5692651,0
+HR.US,D,20220826,000000,25.547,25.5617,24.8723,24.9364,2257975.7538804,0
+HR.US,D,20220829,000000,24.8477,25.0299,24.572,24.897,1515710.3077153,0
+HR.US,D,20220830,000000,24.9462,24.9462,24.3947,24.4144,2170860.8308021,0
+HR.US,D,20220831,000000,24.3848,24.4341,23.5674,23.9515,5902414.5231664,0
+HR.US,D,20220901,000000,23.8629,24.0205,23.3803,23.7742,4319016.6462193,0
+HR.US,D,20220902,000000,23.9121,24.1189,23.5674,23.6068,2832221.4461968,0
+HR.US,D,20220906,000000,23.725,23.7447,23.1883,23.4295,2423837.8154213,0
+HR.US,D,20220907,000000,23.4492,24.1977,23.4295,24.1682,2155980.3692634,0
+HR.US,D,20220908,000000,24.1091,24.2076,23.7348,23.9712,3243597.4154338,0
+HR.US,D,20220909,000000,24.1583,24.3455,23.9515,24.2371,2506016.9538841,0
+HR.US,D,20220912,000000,24.3652,24.897,24.3455,24.7689,2397600.2769594,0
+HR.US,D,20220913,000000,24.4439,24.5917,23.8432,23.8432,2286950.7692654,0
+HR.US,D,20220914,000000,23.5182,23.7447,22.9667,23.1538,3343314.2769737,0
+HR.US,D,20220915,000000,23.0947,23.3114,22.6121,22.6318,2300924.4923426,0
+HR.US,D,20220916,000000,22.6023,22.8386,22.1098,22.7598,6992262.3693367,0
+HR.US,D,20220919,000000,22.6811,22.9765,22.4348,22.9568,2231944.3384954,0
+HR.US,D,20220920,000000,22.8091,22.9371,22.5727,22.7205,3538020.3692844,0
+HR.US,D,20220921,000000,22.9174,23.336,22.3364,22.3462,1901331.0461827,0
+HR.US,D,20220922,000000,22.1689,22.2083,21.8735,21.9818,2487821.2615762,0
+HR.US,D,20220923,000000,21.7947,22.1492,21.3614,21.578,2887097.9077361,0
+HR.US,D,20220926,000000,21.5485,21.5485,20.6621,20.9674,3305062.7077424,0
+HR.US,D,20220927,000000,21.1447,21.322,20.4455,20.5045,2215072.7077259,0
+HR.US,D,20220928,000000,20.7114,21.1053,20.5242,21.0758,3717917.0769794,0
+HR.US,D,20220929,000000,20.8197,20.8788,20.0958,20.2682,2850596.8615817,0
+HR.US,D,20220930,000000,20.475,20.7508,20.3667,20.5341,4512407.815453,0
+HR.US,D,20221003,000000,20.7015,21.1053,20.4455,20.9182,2743095.0461954,0
+HR.US,D,20221004,000000,21.0758,21.3909,20.8886,21.0758,3978031.2000603,0
+HR.US,D,20221005,000000,20.8985,20.9674,20.2485,20.6523,4128229.9385241,0
+HR.US,D,20221006,000000,20.5538,20.6523,19.7856,19.8152,3426918.0000519,0
+HR.US,D,20221007,000000,19.6477,19.7758,19.1258,19.3129,2677007.7231175,0
+HR.US,D,20221010,000000,19.372,19.6477,19.0322,19.047,1961138.2154143,0
+HR.US,D,20221011,000000,18.9682,19.2341,18.6826,19.1553,4377729.2308356,0
+HR.US,D,20221012,000000,19.047,19.1947,18.7515,18.8992,3328998.3692812,0
+HR.US,D,20221013,000000,18.6038,19.2686,18.5152,19.1455,3241520.9538953,0
+HR.US,D,20221014,000000,19.372,19.4951,18.6432,18.7712,2795846.3077347,0
+HR.US,D,20221017,000000,19.1061,19.5985,19.0371,19.3129,2326663.4769583,0
+HR.US,D,20221018,000000,19.5886,19.8447,19.2686,19.4114,3005097.7846609,0
+HR.US,D,20221019,000000,19.1553,19.2439,18.653,18.7318,2346460.4308048,0
+HR.US,D,20221020,000000,18.7417,18.9288,18.3674,18.4561,2779125.9692729,0
+HR.US,D,20221021,000000,18.3674,18.6432,18.1212,18.6333,3310080.7385117,0
+HR.US,D,20221024,000000,18.7712,18.8795,18.3871,18.6038,2240755.8461878,0
+HR.US,D,20221025,000000,18.6826,19.4015,18.6235,19.3129,1994889.6000302,0
+HR.US,D,20221026,000000,19.5197,19.5985,19.1898,19.4114,1661650.5231021,0
+HR.US,D,20221027,000000,19.5492,19.9432,19.4705,19.825,2155271.6308019,0
+HR.US,D,20221028,000000,19.7758,20.2583,19.6871,20.2386,1652944.6154097,0
+HR.US,D,20221031,000000,20.0515,20.2682,19.9235,20.022,2280394.4308038,0
+HR.US,D,20221101,000000,20.2288,20.2288,19.7561,20.0318,1703149.2923335,0
+HR.US,D,20221102,000000,19.9136,20.086,19.4803,19.5591,4558227.0462229,0
+HR.US,D,20221103,000000,19.4212,19.7462,19.0913,19.5689,3482574.2769758,0
+HR.US,D,20221104,000000,19.7265,20.2091,19.5494,19.9235,3387644.9538975,0
+HR.US,D,20221107,000000,19.9727,20.1205,19.4015,19.4606,3008583.6000456,0
+HR.US,D,20221108,000000,19.4114,19.6576,19.1947,19.2735,3521791.4769764,0
+HR.US,D,20221109,000000,19.3917,19.7462,18.8451,18.9288,3791172.0000574,0
+HR.US,D,20221110,000000,19.4015,20.4652,19.3572,20.3962,3595534.8000545,0
+HR.US,D,20221111,000000,20.2977,20.5538,20.0417,20.15,3272915.6308188,0
+HR.US,D,20221114,000000,20.07,20.115,19.63,19.64,2966903,0
+HR.US,D,20221115,000000,19.8,20.06,19.625,19.85,2310457,0
+HR.US,D,20221116,000000,19.74,19.77,19.34,19.42,2807038,0
+HR.US,D,20221117,000000,19.08,19.19,18.86,19.17,3588174,0
+HR.US,D,20221118,000000,19.46,19.51,19.15,19.43,3330032,0
+HR.US,D,20221121,000000,19.43,19.61,19.3,19.56,1659250,0
+HR.US,D,20221122,000000,19.64,19.8665,19.56,19.71,2334700,0
+HR.US,D,20221123,000000,19.65,19.79,19.5,19.6,1983051,0
+HR.US,D,20221125,000000,19.61,19.76,19.58,19.68,724547,0
+HR.US,D,20221128,000000,19.49,19.69,19.315,19.37,2332656,0
+HR.US,D,20221129,000000,19.44,19.975,19.39,19.93,2190456,0
+HR.US,D,20221130,000000,19.88,20.58,19.79,20.53,4603914,0
+HR.US,D,20221201,000000,20.64,20.775,20.11,20.3,2946065,0
+HR.US,D,20221202,000000,20.14,20.5,20,20.43,2891203,0
+HR.US,D,20221205,000000,20.24,20.24,19.79,19.86,2174033,0
+HR.US,D,20221206,000000,19.9,19.9143,19.34,19.64,3262569,0
+HR.US,D,20221207,000000,19.49,19.885,19.49,19.73,2252709,0
+HR.US,D,20221208,000000,19.73,19.95,19.66,19.85,4772415,0
+HR.US,D,20221209,000000,19.8,19.9,19.64,19.69,1606806,0
+HR.US,D,20221212,000000,19.85,19.875,19.155,19.53,1832135,0
+HR.US,D,20221213,000000,20.06,20.27,19.495,19.74,2768118,0
+HR.US,D,20221214,000000,19.56,19.96,19.37,19.44,2148180,0
+HR.US,D,20221215,000000,19.24,19.58,19.12,19.52,2320535,0
+HR.US,D,20221216,000000,19.21,19.34,18.68,18.94,8189151,0
+HR.US,D,20221219,000000,18.95,18.985,18.3015,18.48,2493452,0
+HR.US,D,20221220,000000,18.34,18.54,18.16,18.39,2475197,0
+HR.US,D,20221221,000000,18.5,18.945,18.5,18.67,2874149,0
+HR.US,D,20221222,000000,18.52,18.655,18.25,18.62,3006186,0
+HR.US,D,20221223,000000,18.58,18.83,18.46,18.81,1431137,0
+HR.US,D,20221227,000000,18.84,19.32,18.71,19.28,1991762,0
+HR.US,D,20221228,000000,19.36,19.58,19.04,19.07,2727498,0
+HR.US,D,20221229,000000,19.16,19.37,19.06,19.28,1627442,0
+HR.US,D,20221230,000000,19.25,19.475,19.03,19.27,2153599,0
+HR.US,D,20230103,000000,19.48,19.83,19.28,19.67,3665053,0
+HR.US,D,20230104,000000,19.85,20.36,19.83,20.21,2637592,0
+HR.US,D,20230105,000000,20,20.335,19.77,20.26,4266245,0
+HR.US,D,20230106,000000,20.42,20.8,20.35,20.76,2392303,0
+HR.US,D,20230109,000000,20.66,21.01,20.62,20.77,3111826,0
+HR.US,D,20230110,000000,20.64,20.765,20.31,20.51,4305400,0
+HR.US,D,20230111,000000,20.67,21,20.595,20.94,2723514,0
+HR.US,D,20230112,000000,20.99,21.22,20.7,21.08,2632632,0
+HR.US,D,20230113,000000,20.89,21.04,20.63,20.65,2501784,0
+HR.US,D,20230117,000000,20.63,21.03,20.57,21.02,2546064,0
+HR.US,D,20230118,000000,21.02,21.155,20.77,20.92,2670392,0
+HR.US,D,20230119,000000,20.83,20.96,20.69,20.9,2237884,0
+HR.US,D,20230120,000000,20.85,21.16,20.81,21.13,2268020,0
+HR.US,D,20230123,000000,21.16,21.655,21.065,21.6,2604813,0
+HR.US,D,20230124,000000,21.51,21.76,21.41,21.44,2614968,0
+HR.US,D,20230125,000000,21.36,21.46,20.96,21.11,2778999,0
+HR.US,D,20230126,000000,21.18,21.26,20.85,21.17,2971057,0
+HR.US,D,20230127,000000,21.14,21.56,21.11,21.53,1827446,0
+HR.US,D,20230130,000000,21.39,21.575,21.04,21.1,1666655,0
+HR.US,D,20230131,000000,21.14,21.57,21.08,21.53,2451708,0
+HR.US,D,20230201,000000,21.47,21.84,21.28,21.75,1770600,0
+HR.US,D,20230202,000000,21.95,22.355,21.82,21.95,2986371,0
+HR.US,D,20230203,000000,21.75,21.75,21.295,21.6,1754892,0
+HR.US,D,20230206,000000,21.34,21.47,21.05,21.43,1463545,0
+HR.US,D,20230207,000000,21.3,21.4,20.97,21.06,2769669,0
+HR.US,D,20230208,000000,20.93,21.185,20.86,20.92,1393536,0
+HR.US,D,20230209,000000,20.97,21.06,20.425,20.44,1198115,0
+HR.US,D,20230210,000000,20.35,20.7017,20.24,20.69,1469934,0
+HR.US,D,20230213,000000,20.67,20.8,20.66,20.79,1669142,0
+HR.US,D,20230214,000000,20.81,20.82,20.36,20.55,1815297,0
+HR.US,D,20230215,000000,20.38,20.84,20.305,20.84,1406805,0
+HR.US,D,20230216,000000,20.65,21.145,20.51,20.92,2988595,0
+HR.US,D,20230217,000000,20.94,21.04,20.62,20.96,3113052,0
+HR.US,D,20230221,000000,20.91,21.02,20.54,20.64,2723555,0
+HR.US,D,20230222,000000,20.73,20.85,20.1,20.17,2774032,0
+HR.US,D,20230223,000000,20.23,20.35,19.89,20.16,2167185,0
+HR.US,D,20230224,000000,19.93,20.015,19.58,19.68,1776211,0
+HR.US,D,20230227,000000,19.93,20.0999,19.52,19.6,3218092,0
+HR.US,D,20230228,000000,19.5,19.745,19.41,19.5,4256668,0
+HR.US,D,20230301,000000,19.39,19.62,18.46,19.35,5012094,0
+HR.US,D,20230302,000000,19.36,19.63,19.255,19.63,2577053,0
+HR.US,D,20230303,000000,19.77,19.83,19.565,19.76,2064253,0
+HR.US,D,20230306,000000,19.23,19.38,19.12,19.22,2378996,0
+HR.US,D,20230307,000000,19.22,19.24,18.58,18.58,2892332,0
+HR.US,D,20230308,000000,18.82,19.27,18.595,19.18,3121863,0
+HR.US,D,20230309,000000,19.13,19.21,18.9,19,3969124,0
+HR.US,D,20230310,000000,19.24,19.37,18.37,18.44,4912457,0
+HR.US,D,20230313,000000,18.34,19.13,18.26,18.9,5983406,0
+HR.US,D,20230314,000000,19.21,19.49,19.035,19.25,5123821,0
+HR.US,D,20230315,000000,19.15,19.575,19.04,19.48,6091678,0
+HR.US,D,20230316,000000,19.3,19.74,19.115,19.58,4881499,0
+HR.US,D,20230317,000000,19.57,19.72,19.12,19.22,8550012,0
+HR.US,D,20230320,000000,19.3,19.44,18.95,19.25,3282168,0
+HR.US,D,20230321,000000,19.28,19.37,18.6,18.76,2721675,0
+HR.US,D,20230322,000000,18.68,18.725,18.1,18.11,3224469,0
+HR.US,D,20230323,000000,18.17,18.47,18.02,18.12,2551785,0
+HR.US,D,20230324,000000,18.07,18.97,18,18.97,3033885,0
+HR.US,D,20230327,000000,18.97,19.11,18.7,18.79,2047651,0
+HR.US,D,20230328,000000,18.62,18.81,18.55,18.62,2268524,0
+HR.US,D,20230329,000000,18.81,19.125,18.8,18.92,2009890,0
+HR.US,D,20230330,000000,19.04,19.12,18.85,18.87,4115746,0
+HR.US,D,20230331,000000,18.91,19.33,18.85,19.33,5284194,0
+HR.US,D,20230403,000000,19.31,19.595,19.24,19.42,2840652,0
+HR.US,D,20230404,000000,19.43,19.495,19.11,19.39,2685792,0
+HR.US,D,20230405,000000,19.38,19.52,19,19.11,2392975,0
+HR.US,D,20230406,000000,19.23,19.38,19.05,19.37,1341741,0
+HR.US,D,20230410,000000,19.27,19.62,19.15,19.55,1583177,0
+HR.US,D,20230411,000000,19.57,20.14,19.51,20.14,2442381,0
+HR.US,D,20230412,000000,20.3,20.305,19.68,19.76,1770941,0
+HR.US,D,20230413,000000,19.76,19.89,19.295,19.67,2447462,0
+HR.US,D,20230414,000000,19.73,19.865,19.335,19.47,1378524,0
+HR.US,D,20230417,000000,19.52,19.73,19.265,19.71,2553397,0
+HR.US,D,20230418,000000,19.6,19.68,19.22,19.58,2166654,0
+HR.US,D,20230419,000000,19.4,19.76,19.295,19.76,1405151,0
+HR.US,D,20230420,000000,19.57,19.68,19.48,19.67,2988064,0
+HR.US,D,20230421,000000,19.76,19.86,19.45,19.48,3868329,0
+HR.US,D,20230424,000000,19.55,19.63,18.875,19.22,2279904,0
+HR.US,D,20230425,000000,19.15,19.285,19.01,19.24,1894635,0
+HR.US,D,20230426,000000,19.15,19.33,18.965,19.02,1658676,0
+HR.US,D,20230427,000000,19.05,19.49,19.05,19.44,1711501,0
+HR.US,D,20230428,000000,19.47,19.8059,19.46,19.78,1904326,0
+HR.US,D,20230501,000000,19.65,19.88,19.56,19.65,1762678,0
+HR.US,D,20230502,000000,19.55,19.61,19.05,19.38,2143032,0
+HR.US,D,20230503,000000,19.43,20.32,19.43,19.91,4796982,0
+HR.US,D,20230504,000000,19.93,20.12,19.36,20.02,2178202,0
+HR.US,D,20230505,000000,20.11,20.23,19.845,20.13,2709491,0
+HR.US,D,20230508,000000,19.95,20.16,19.86,20.01,2331192,0
+HR.US,D,20230509,000000,20.03,20.05,18.47,19.58,4401229,0
+HR.US,D,20230510,000000,19.78,20.03,19.535,19.7,1648408,0
+HR.US,D,20230511,000000,19.72,20.005,19.57,19.98,2487303,0
+HR.US,D,20230512,000000,19.96,20.21,19.85,20.14,2803460,0
+HR.US,D,20230515,000000,19.93,20.3,19.91,20.02,3668218,0
+HR.US,D,20230516,000000,19.97,20.05,19.275,19.41,2820534,0
+HR.US,D,20230517,000000,19.47,19.53,19.06,19.5,2410064,0
+HR.US,D,20230518,000000,19.38,19.71,19.24,19.26,2132392,0
+HR.US,D,20230519,000000,19.4,19.4,18.69,18.95,2854785,0
+HR.US,D,20230522,000000,18.94,19.315,18.92,19.13,2232209,0
+HR.US,D,20230523,000000,19.16,19.48,19.14,19.29,2331740,0
+HR.US,D,20230524,000000,19.29,19.35,18.555,18.66,2404440,0
+HR.US,D,20230525,000000,18.59,18.63,17.985,18.05,2122227,0
+HR.US,D,20230526,000000,18.07,18.14,17.67,18.02,3074040,0
+HR.US,D,20230530,000000,18.04,18.38,17.99,18.35,2135036,0
+HR.US,D,20230531,000000,18.41,18.68,18.37,18.61,2798286,0
+HR.US,D,20230601,000000,18.61,18.67,18.3,18.55,1645787,0
+HR.US,D,20230602,000000,18.96,19.285,18.96,19.19,2943129,0
+HR.US,D,20230605,000000,19,19.2,18.82,18.94,1859551,0
+HR.US,D,20230606,000000,19.07,19.62,19.01,19.44,1794065,0
+HR.US,D,20230607,000000,19.44,19.96,19.37,19.95,2376628,0
+HR.US,D,20230608,000000,19.87,19.905,19.48,19.73,1547699,0
+HR.US,D,20230609,000000,19.74,19.88,19.61,19.71,1691219,0
+HR.US,D,20230612,000000,19.67,19.695,19.45,19.61,1372891,0
+HR.US,D,20230613,000000,19.53,19.76,19.355,19.48,2361860,0
+HR.US,D,20230614,000000,19.59,19.74,19.325,19.56,2312875,0
+HR.US,D,20230615,000000,19.5,19.52,19.21,19.34,1839650,0
+HR.US,D,20230616,000000,19.37,19.58,19.31,19.46,3780715,0
+HR.US,D,20230620,000000,19.36,19.375,18.89,19.13,1581928,0
+HR.US,D,20230621,000000,19.04,19.04,18.53,18.64,2890205,0
+HR.US,D,20230622,000000,18.69,18.69,18.35,18.66,2315270,0
+HR.US,D,20230623,000000,18.55,18.57,18.12,18.13,3630834,0
+HR.US,D,20230626,000000,18.15,18.585,18.1118,18.55,1612880,0
+HR.US,D,20230627,000000,18.59,18.665,18.36,18.52,2421697,0
+HR.US,D,20230628,000000,18.49,18.52,18.12,18.48,3149972,0
+HR.US,D,20230629,000000,18.34,18.835,18.34,18.81,1749010,0
+HR.US,D,20230630,000000,18.96,19.025,18.55,18.86,2951941,0
+HR.US,D,20230703,000000,18.81,19.38,18.81,19.02,1090302,0
+HR.US,D,20230705,000000,19.04,19.535,18.71,19.29,2238400,0
+HR.US,D,20230706,000000,18.98,18.98,18.525,18.86,1985779,0
+HR.US,D,20230707,000000,18.78,18.91,18.655,18.7,1930735,0
+HR.US,D,20230710,000000,18.6,18.905,18.46,18.82,1989718,0
+HR.US,D,20230711,000000,18.86,19.09,18.84,18.96,2738993,0
+HR.US,D,20230712,000000,19.23,19.2999,18.96,19.01,2906523,0
+HR.US,D,20230713,000000,18.95,19.115,18.835,19.07,2174793,0
+HR.US,D,20230714,000000,19,19.045,18.7,18.98,2078607,0
+HR.US,D,20230717,000000,19.01,19.01,18.685,18.88,2284655,0
+HR.US,D,20230718,000000,18.92,19.1175,18.735,18.94,2334880,0
+HR.US,D,20230719,000000,19.14,19.62,19.12,19.41,1913785,0
+HR.US,D,20230720,000000,19.45,19.605,19.12,19.6,1703032,0
+HR.US,D,20230721,000000,19.69,20.03,19.46,19.94,1948352,0
+HR.US,D,20230724,000000,19.93,20.25,19.87,20.15,1926991,0
+HR.US,D,20230725,000000,20.09,20.205,19.96,20.04,1840598,0
+HR.US,D,20230726,000000,20.05,20.225,19.97,20.02,1985559,0
+HR.US,D,20230727,000000,20.01,20.17,19.605,19.69,1359527,0
+HR.US,D,20230728,000000,19.84,19.91,19.47,19.59,1678653,0
+HR.US,D,20230731,000000,19.62,19.77,19.455,19.53,1774558,0
+HR.US,D,20230801,000000,19.49,19.67,19.375,19.61,1527275,0
+HR.US,D,20230802,000000,19.42,19.5,19.195,19.49,1729273,0
+HR.US,D,20230803,000000,19.41,19.735,19.055,19.69,2197852,0
+HR.US,D,20230804,000000,19.7,19.92,19.39,19.53,1797269,0
+HR.US,D,20230807,000000,19.6,19.88,19.56,19.73,2940801,0
+HR.US,D,20230808,000000,19.26,19.465,18.385,18.5,4536642,0
+HR.US,D,20230809,000000,18.5,18.72,18.4,18.55,3585626,0
+HR.US,D,20230810,000000,18.62,18.86,18.05,18.05,2422818,0
+HR.US,D,20230811,000000,18,18.205,17.985,18.05,2307625,0
+HR.US,D,20230814,000000,17.66,17.7,17.09,17.26,2778971,0
+HR.US,D,20230815,000000,17.09,17.335,16.95,17.16,4046853,0
+HR.US,D,20230816,000000,17.03,17.275,16.96,17.05,3187212,0
+HR.US,D,20230817,000000,17.13,17.185,16.91,16.91,2898901,0
+HR.US,D,20230818,000000,16.8,16.91,16.555,16.85,3088768,0
+HR.US,D,20230821,000000,16.75,16.85,16.59,16.78,1928521,0
+HR.US,D,20230822,000000,16.75,16.76,16.5008,16.6,2426770,0
+HR.US,D,20230823,000000,16.6,16.91,16.555,16.87,2626377,0
+HR.US,D,20230824,000000,16.86,17.26,16.81,16.81,2289883,0
+HR.US,D,20230825,000000,16.86,16.92,16.605,16.66,2020874,0
+HR.US,D,20230828,000000,16.79,17.015,16.74,16.74,1788141,0
+HR.US,D,20230829,000000,16.82,17,16.72,16.99,2608069,0
+HR.US,D,20230830,000000,16.99,17.32,16.98,17.22,2167155,0
+HR.US,D,20230831,000000,17.26,17.6,17.135,17.52,5417770,0
+HR.US,D,20230901,000000,17.59,17.84,17.57,17.61,3855631,0
+HR.US,D,20230905,000000,17.51,17.64,17.055,17.09,2853139,0
+HR.US,D,20230906,000000,17.08,17.2,16.85,17,2404213,0
+HR.US,D,20230907,000000,17,17,16.675,16.72,2780134,0
+HR.US,D,20230908,000000,16.74,16.77,16.58,16.72,1541740,0
+HR.US,D,20230911,000000,16.69,16.7245,16.46,16.48,2270845,0
+HR.US,D,20230912,000000,16.4,16.525,16.3,16.36,1750721,0
+HR.US,D,20230913,000000,16.39,16.46,16.21,16.27,1880746,0
+HR.US,D,20230914,000000,16.45,16.925,16.45,16.84,3582734,0
+HR.US,D,20230915,000000,16.71,16.74,16.4,16.67,5204352,0
+HR.US,D,20230918,000000,16.7,16.7,16.33,16.33,1971253,0
+HR.US,D,20230919,000000,16.33,16.38,16.14,16.16,2135404,0
+HR.US,D,20230920,000000,16.38,16.52,16.08,16.11,2750726,0
+HR.US,D,20230921,000000,16.03,16.12,15.51,15.52,3055898,0
+HR.US,D,20230922,000000,15.53,15.73,15.385,15.56,2813318,0
+HR.US,D,20230925,000000,15.43,15.475,15.32,15.42,2118956,0
+HR.US,D,20230926,000000,15.29,15.36,14.9416,15.01,2367436,0
+HR.US,D,20230927,000000,15.01,15.16,14.64,14.73,4667664,0
+HR.US,D,20230928,000000,14.8,15.11,14.69,15.06,2079414,0
+HR.US,D,20230929,000000,15.3,15.445,15.19,15.27,2619326,0
+HR.US,D,20231002,000000,15.2,15.26,14.745,14.86,2961081,0
+HR.US,D,20231003,000000,14.81,14.94,14.59,14.72,3042993,0
+HR.US,D,20231004,000000,14.82,15.07,14.605,15.04,3588894,0
+HR.US,D,20231005,000000,15.05,15.48,14.92,15.02,3518873,0
+HR.US,D,20231006,000000,14.8,14.865,14.42,14.44,5483606,0
+HR.US,D,20231009,000000,14.33,14.52,14.15,14.29,4839862,0
+HR.US,D,20231010,000000,14.36,14.8,14.36,14.73,3417842,0
+HR.US,D,20231011,000000,14.87,15.175,14.82,15.07,2798335,0
+HR.US,D,20231012,000000,15.32,15.38,14.6433,14.67,3236500,0
+HR.US,D,20231013,000000,14.74,14.935,14.525,14.85,2849981,0
+HR.US,D,20231016,000000,14.98,15.29,14.74,15.17,3145484,0
+HR.US,D,20231017,000000,15.06,15.45,15.06,15.21,3138911,0
+HR.US,D,20231018,000000,15.08,15.132,14.865,14.92,2340682,0
+HR.US,D,20231019,000000,14.8,14.965,14.475,14.53,2668119,0
+HR.US,D,20231020,000000,14.56,14.685,14.49,14.53,2140324,0
+HR.US,D,20231023,000000,14.38,14.595,14.26,14.34,2130667,0
+HR.US,D,20231024,000000,14.52,14.68,14.34,14.57,2855065,0
+HR.US,D,20231025,000000,14.45,14.63,14.36,14.48,2393620,0
+HR.US,D,20231026,000000,14.59,14.82,14.4,14.44,4225933,0
+HR.US,D,20231027,000000,14.51,14.51,14.07,14.13,2538219,0
+HR.US,D,20231030,000000,14.26,14.505,13.9301,14.24,3382254,0
+HR.US,D,20231031,000000,14.37,14.51,14.145,14.35,5800752,0
+HR.US,D,20231101,000000,14.38,14.57,14.1,14.56,6337416,0
+HR.US,D,20231102,000000,14.89,15.09,14.74,14.98,4802010,0
+HR.US,D,20231103,000000,15.39,15.59,14.74,14.9,5445813,0
+HR.US,D,20231106,000000,14.91,15.2275,14.71,15.15,4599119,0
+HR.US,D,20231107,000000,15.07,15.22,14.55,14.64,6310264,0
+HR.US,D,20231108,000000,14.65,14.83,14.6,14.82,2478245,0
+HR.US,D,20231109,000000,14.81,14.86,14.23,14.26,2936596,0
+HR.US,D,20231110,000000,14.32,14.58,14.16,14.52,2638631,0
+HR.US,D,20231113,000000,14.11,14.1831,13.8615,13.96,3233779,0
+HR.US,D,20231114,000000,14.54,15.07,14.445,14.74,4004206,0
+HR.US,D,20231115,000000,14.62,14.92,14.62,14.75,4577466,0
+HR.US,D,20231116,000000,14.77,14.8499,14.39,14.4,4006085,0
+HR.US,D,20231117,000000,14.56,14.59,14.17,14.25,3455066,0
+HR.US,D,20231120,000000,14.16,14.725,14.005,14.63,6121806,0
+HR.US,D,20231121,000000,14.54,14.67,14.145,14.29,3072076,0
+HR.US,D,20231122,000000,14.47,14.5,14.145,14.41,3309912,0
+HR.US,D,20231124,000000,14.32,14.48,14.23,14.48,1377549,0
+HR.US,D,20231127,000000,14.4,14.61,14.24,14.51,2582358,0
+HR.US,D,20231128,000000,14.46,15.06,14.3,15.02,4987856,0
+HR.US,D,20231129,000000,15.13,15.59,15.08,15.13,5421550,0
+HR.US,D,20231130,000000,15.09,15.35,14.77,15.27,20971831,0
+HR.US,D,20231201,000000,15.27,15.87,15.17,15.75,4270184,0
+HR.US,D,20231204,000000,15.69,16.13,15.69,16.03,4834917,0
+HR.US,D,20231205,000000,15.91,15.94,15.46,15.68,4497850,0
+HR.US,D,20231206,000000,15.75,16.01,15.55,15.58,3593571,0
+HR.US,D,20231207,000000,15.54,15.81,15.455,15.71,2695160,0
+HR.US,D,20231208,000000,15.68,15.905,15.64,15.88,2911937,0
+HR.US,D,20231211,000000,15.82,15.88,15.66,15.79,3052099,0
+HR.US,D,20231212,000000,15.77,15.785,15.59,15.6,2257609,0
+HR.US,D,20231213,000000,15.59,16.66,15.56,16.6,3792492,0
+HR.US,D,20231214,000000,17.02,17.49,17,17.44,6068609,0
+HR.US,D,20231215,000000,17.51,17.57,16.99,17.16,7904646,0
+HR.US,D,20231218,000000,17.15,17.36,16.97,16.98,2726975,0
+HR.US,D,20231219,000000,17.04,17.16,16.875,17.06,2314538,0
+HR.US,D,20231220,000000,17.06,17.52,17.01,17.11,3364729,0
+HR.US,D,20231221,000000,17.26,17.26,16.8,17,2329078,0
+HR.US,D,20231222,000000,17.05,17.3101,16.9404,17.07,1289833,0
+HR.US,D,20231226,000000,17.13,17.325,17.06,17.27,1392151,0
+HR.US,D,20231227,000000,17.36,17.4117,17.2186,17.4,1660046,0
+HR.US,D,20231228,000000,17.28,17.445,17.231,17.44,1409817,0
+HR.US,D,20231229,000000,17.29,17.42,17.21,17.23,2507417,0
+HR.US,D,20240102,000000,17.22,17.59,17.12,17.35,2881679,0
+HR.US,D,20240103,000000,17.16,17.1918,16.8,16.89,2159800,0
+HR.US,D,20240104,000000,16.88,17.15,16.82,16.98,2230147,0
+HR.US,D,20240105,000000,16.9,17.275,16.76,16.86,2016517,0
+HR.US,D,20240108,000000,16.8,17.26,16.785,17.22,1297906,0
+HR.US,D,20240109,000000,17.16,17.38,16.88,17.31,2457817,0
+HR.US,D,20240110,000000,17.31,17.55,17.145,17.52,1842912,0
+HR.US,D,20240111,000000,17.45,17.545,17.34,17.48,2093786,0
+HR.US,D,20240112,000000,17.72,17.98,17.4748,17.52,2873486,0
+HR.US,D,20240116,000000,17.4,17.51,17.31,17.43,2478643,0
+HR.US,D,20240117,000000,17.11,17.395,16.66,16.86,3539406,0
+HR.US,D,20240118,000000,16.87,16.96,16.495,16.63,2436509,0
+HR.US,D,20240119,000000,16.72,17.065,16.4815,16.98,3812619,0
+HR.US,D,20240122,000000,17.04,17.225,16.7989,16.91,2027177,0
+HR.US,D,20240123,000000,17.02,17.12,16.48,16.59,2132531,0
+HR.US,D,20240124,000000,16.81,16.81,16.17,16.21,2287103,0
+HR.US,D,20240125,000000,16.48,16.58,16.35,16.55,1373846,0
+HR.US,D,20240126,000000,16.64,16.72,16.48,16.63,1301421,0
+HR.US,D,20240129,000000,16.61,16.61,16.275,16.54,2049326,0
+HR.US,D,20240130,000000,16.34,16.39,16.065,16.15,2734811,0
+HR.US,D,20240131,000000,16.23,16.525,15.92,16.11,3756445,0
+HR.US,D,20240201,000000,16.05,16.58,15.981,16.57,4740027,0
+HR.US,D,20240202,000000,16.28,16.28,15.815,16.09,2551755,0
+HR.US,D,20240205,000000,15.84,15.84,15.54,15.55,2543296,0
+HR.US,D,20240206,000000,15.65,15.96,15.58,15.93,3986497,0
+HR.US,D,20240207,000000,15.92,15.95,15.59,15.61,3077101,0
+HR.US,D,20240208,000000,15.57,15.76,15.535,15.57,2385123,0
+HR.US,D,20240209,000000,15.51,15.59,15.15,15.51,2612211,0
+HR.US,D,20240212,000000,15.58,15.87,15.52,15.75,2779623,0
+HR.US,D,20240213,000000,15.28,15.35,15.03,15.22,3003855,0
+HR.US,D,20240214,000000,15.33,15.42,15.04,15.09,3480818,0
+HR.US,D,20240215,000000,15.2,15.59,15.16,15.59,4248875,0
+HR.US,D,20240216,000000,15,15.04,14.36,14.36,11213873,0
+HR.US,D,20240220,000000,14.08,14.18,13.855,14.02,7622334,0
+HR.US,D,20240221,000000,13.94,14.085,13.69,13.73,5697069,0
+HR.US,D,20240222,000000,13.74,13.79,13.46,13.65,5680569,0
+HR.US,D,20240223,000000,13.31,13.61,13.21,13.43,4244411,0
+HR.US,D,20240226,000000,13.37,13.45,13.06,13.14,3710347,0
+HR.US,D,20240227,000000,13.24,13.36,13.13,13.28,3297659,0
+HR.US,D,20240228,000000,13.13,13.78,13.1,13.57,3659018,0
+HR.US,D,20240229,000000,13.74,13.95,13.665,13.78,3878687,0
+HR.US,D,20240301,000000,13.76,13.9,13.585,13.88,2578335,0
+HR.US,D,20240304,000000,13.87,13.92,13.65,13.84,2821531,0
+HR.US,D,20240305,000000,13.77,13.84,13.46,13.57,2643885,0
+HR.US,D,20240306,000000,13.69,13.84,13.6,13.76,2920206,0
+HR.US,D,20240307,000000,13.87,13.8999,13.49,13.56,2343410,0
+HR.US,D,20240308,000000,13.74,13.845,13.52,13.57,3296589,0
+HR.US,D,20240311,000000,13.57,13.755,13.53,13.56,2433967,0
+HR.US,D,20240312,000000,13.56,13.77,13.47,13.5,3394567,0
+HR.US,D,20240313,000000,13.5,13.715,13.35,13.39,2915305,0
+HR.US,D,20240314,000000,13.27,13.32,12.78,12.94,4624087,0
+HR.US,D,20240315,000000,12.82,13.21,12.77,13.16,8014972,0
+HR.US,D,20240318,000000,13.15,13.2698,13.05,13.12,4789465,0
+HR.US,D,20240319,000000,13.08,13.3,13.08,13.17,3335679,0
+HR.US,D,20240320,000000,13.03,13.34,12.9064,13.27,3764062,0
+HR.US,D,20240321,000000,13.36,13.61,13.31,13.58,2455568,0
+HR.US,D,20240322,000000,13.62,13.64,13.28,13.32,2335217,0
+HR.US,D,20240325,000000,13.37,13.53,13.29,13.45,2838756,0
+HR.US,D,20240326,000000,13.53,13.53,13.37,13.37,2286220,0
+HR.US,D,20240327,000000,13.49,13.95,13.45,13.94,2710661,0
+HR.US,D,20240328,000000,14,14.29,13.99,14.15,3777406,0
+HR.US,D,20240401,000000,14.17,14.18,13.9101,14.11,2333619,0
+HR.US,D,20240402,000000,13.99,14,13.705,13.94,3478595,0
+HR.US,D,20240403,000000,13.85,14.015,13.78,13.84,2499155,0
+HR.US,D,20240404,000000,14,14.27,13.85,13.92,2572025,0
+HR.US,D,20240405,000000,13.78,13.96,13.66,13.87,1832617,0
+HR.US,D,20240408,000000,13.92,14.17,13.87,14.13,1710836,0
+HR.US,D,20240409,000000,14.23,14.625,14.15,14.59,3919079,0
+HR.US,D,20240410,000000,13.99,14.18,13.89,14.05,3635256,0
+HR.US,D,20240411,000000,14.19,14.4099,14,14.19,3122239,0
+HR.US,D,20240412,000000,14.19,14.2,14.04,14.11,2848232,0
+HR.US,D,20240415,000000,14.12,14.13,13.7,13.89,3127268,0
+HR.US,D,20240416,000000,13.8,13.93,13.665,13.7,3560076,0
+HR.US,D,20240417,000000,13.72,13.84,13.64,13.73,2434496,0
+HR.US,D,20240418,000000,13.8,13.89,13.68,13.79,2542365,0
+HR.US,D,20240419,000000,13.8,14.02,13.74,13.955,2211452,0
+HR.US,D,20240422,000000,13.95,14.25,13.86,14.23,3841762,0
+HR.US,D,20240423,000000,14.16,14.55,14.16,14.38,3434344,0
+HR.US,D,20240424,000000,14.22,14.39,14.055,14.38,4604487,0
+HR.US,D,20240425,000000,14.28,14.365,13.94,14.03,4020587,0
+HR.US,D,20240426,000000,14.07,14.22,14,14.14,3602248,0
+HR.US,D,20240429,000000,14.26,14.36,14.16,14.25,2740288,0
+HR.US,D,20240430,000000,14.11,14.37,14.0701,14.23,5434285,0
+HR.US,D,20240501,000000,14.2,14.69,14.13,14.51,6965027,0
+HR.US,D,20240502,000000,14.69,14.75,14.51,14.56,5294773,0
+HR.US,D,20240503,000000,14.84,14.97,14.6,14.88,3483616,0
+HR.US,D,20240506,000000,15.01,15.285,14.87,14.99,9721241,0
+HR.US,D,20240507,000000,15.13,15.78,15.1,15.41,7285715,0
+HR.US,D,20240508,000000,15.38,15.43,15.13,15.31,6026257,0
+HR.US,D,20240509,000000,15.37,15.43,15.16,15.35,2165511,0
+HR.US,D,20240510,000000,15.14,15.485,15.12,15.37,2635714,0
+HR.US,D,20240513,000000,15.5,16.02,15.5,16.01,5310529,0
+HR.US,D,20240514,000000,16.25,16.53,16.2,16.27,5536356,0
+HR.US,D,20240515,000000,16.49,16.53,16.085,16.23,4220012,0
+HR.US,D,20240516,000000,16.27,16.34,16.01,16.06,3724716,0
+HR.US,D,20240517,000000,16.11,16.14,15.8427,15.87,4696783,0
+HR.US,D,20240520,000000,15.79,16.03,15.73,15.97,2664934,0
+HR.US,D,20240521,000000,15.91,16.17,15.91,15.99,3225066,0
+HR.US,D,20240522,000000,15.9,16.01,15.8,15.83,3569207,0
+HR.US,D,20240523,000000,15.83,15.83,15.49,15.56,2484310,0
+HR.US,D,20240524,000000,15.64,15.865,15.64,15.65,1889817,0
+HR.US,D,20240528,000000,15.73,15.94,15.66,15.69,2509251,0
+HR.US,D,20240529,000000,15.49,15.675,15.325,15.55,2989284,0
+HR.US,D,20240530,000000,15.675,16.15,15.665,16.03,3994186,0
+HR.US,D,20240531,000000,16.11,16.24,15.92,16.23,5856192,0
+HR.US,D,20240603,000000,16.3,16.385,16.1,16.22,4770160,0
+HR.US,D,20240604,000000,16.24,16.33,16.09,16.22,2282477,0
+HR.US,D,20240605,000000,16.22,16.38,16.001,16.2,1631028,0
+HR.US,D,20240606,000000,16.1,16.65,16.05,16.52,4059007,0
+HR.US,D,20240607,000000,16.22,16.685,16.19,16.6,4501058,0
+HR.US,D,20240610,000000,16.43,16.695,16.3,16.54,2919605,0
+HR.US,D,20240611,000000,16.44,16.8,16.3725,16.55,3322586,0
+HR.US,D,20240612,000000,17,17.1,16.42,16.54,4093846,0
+HR.US,D,20240613,000000,16.63,16.73,16.49,16.54,2390401,0
+HR.US,D,20240614,000000,16.48,16.785,16.45,16.5,5552308,0
+HR.US,D,20240617,000000,16.38,16.43,16.1,16.15,6922394,0
+HR.US,D,20240618,000000,16.17,16.31,16.035,16.22,5154245,0
+HR.US,D,20240620,000000,16.21,16.265,15.98,16.07,2860855,0
+HR.US,D,20240621,000000,16.11,16.14,15.955,16.05,7300132,0
+HR.US,D,20240624,000000,16.05,16.54,16.03,16.34,4630623,0
+HR.US,D,20240625,000000,16.29,16.39,16.08,16.36,6479418,0
+HR.US,D,20240626,000000,16.23,16.44,16.195,16.41,4644583,0
+HR.US,D,20240627,000000,16.43,16.64,16.26,16.63,4218840,0
+HR.US,D,20240628,000000,16.77,16.81,16.31,16.48,4086761,0
+HR.US,D,20240701,000000,16.46,16.55,16.205,16.41,2755740,0
+HR.US,D,20240702,000000,16.44,16.54,16.33,16.41,2494177,0
+HR.US,D,20240703,000000,16.51,16.795,16.48,16.73,1397781,0
+HR.US,D,20240705,000000,16.71,17.235,16.7,17.15,2778183,0
+HR.US,D,20240708,000000,17.24,17.26,16.91,16.97,3347231,0
+HR.US,D,20240709,000000,16.89,17.035,16.815,16.95,1651220,0
+HR.US,D,20240710,000000,17.06,17.06,16.885,16.97,2402802,0
+HR.US,D,20240711,000000,17.32,17.535,17.21,17.48,2369312,0
+HR.US,D,20240712,000000,17.63,17.84,17.5215,17.7,2786945,0
+HR.US,D,20240715,000000,17.79,17.94,17.725,17.92,3481462,0
+HR.US,D,20240716,000000,18,18.07,17.86,18.04,3113387,0
+HR.US,D,20240717,000000,18.05,18.15,17.8,17.84,3497847,0
+HR.US,D,20240718,000000,17.79,18,17.47,17.52,3039424,0
+HR.US,D,20240719,000000,17.54,17.585,17.38,17.46,1381760,0
+HR.US,D,20240722,000000,17.48,17.65,17.41,17.63,1662977,0
+HR.US,D,20240723,000000,17.59,17.89,17.55,17.81,2204555,0
+HR.US,D,20240724,000000,17.74,17.94,17.6,17.62,2232983,0
+HR.US,D,20240725,000000,17.71,17.835,17.455,17.51,3432358,0
+HR.US,D,20240726,000000,17.7,17.99,17.54,17.96,2994308,0
+HR.US,D,20240729,000000,17.96,18.005,17.78,17.91,2259423,0
+HR.US,D,20240730,000000,17.5,17.92,17.27,17.73,2764162,0
+HR.US,D,20240731,000000,17.74,17.95,17.61,17.69,3627324,0
+HR.US,D,20240801,000000,17.85,17.94,17.39,17.5,3929529,0
+HR.US,D,20240802,000000,17.57,18.05,17.38,17.87,16433435,0
+HR.US,D,20240805,000000,17.27,17.94,17.08,17.45,5590183,0
+HR.US,D,20240806,000000,17.49,18.33,17.38,18.07,4667837,0
+HR.US,D,20240807,000000,18.19,18.31,17.58,17.64,4905678,0
+HR.US,D,20240808,000000,17.64,17.91,17.635,17.72,2237754,0
+HR.US,D,20240809,000000,17.82,17.87,17.55,17.86,2745137,0
+HR.US,D,20240812,000000,17.5,17.65,17.31,17.45,1779437,0
+HR.US,D,20240813,000000,17.64,17.75,17.55,17.69,2157068,0
+HR.US,D,20240814,000000,17.75,17.855,17.65,17.77,3014770,0
+HR.US,D,20240815,000000,17.84,17.95,17.38,17.44,2912503,0
+HR.US,D,20240816,000000,17.36,17.41,17.0403,17.28,3756408,0
+HR.US,D,20240819,000000,17.31,17.54,17.3,17.46,3303867,0
+HR.US,D,20240820,000000,17.46,17.635,17.395,17.52,1938985,0
+HR.US,D,20240821,000000,17.64,17.665,17.28,17.42,3037626,0
+HR.US,D,20240822,000000,17.39,17.52,17.321,17.42,2186793,0
+HR.US,D,20240823,000000,17.47,17.88,17.445,17.6,2636301,0
+HR.US,D,20240826,000000,17.7,17.85,17.612,17.77,2621755,0
+HR.US,D,20240827,000000,17.67,17.92,17.62,17.81,2266421,0
+HR.US,D,20240828,000000,17.84,17.93,17.66,17.68,3006627,0
+HR.US,D,20240829,000000,17.69,17.7,17.425,17.61,2040704,0
+HR.US,D,20240830,000000,17.74,17.85,17.57,17.8,2505445,0
+HR.US,D,20240903,000000,17.71,17.95,17.67,17.94,3023642,0
+HR.US,D,20240904,000000,17.94,18.19,17.79,17.92,6664979,0
+HR.US,D,20240905,000000,18.15,18.47,17.95,18.01,3047776,0
+HR.US,D,20240906,000000,18,18.13,17.87,17.95,4523835,0
+HR.US,D,20240909,000000,17.91,18.02,17.635,17.99,6369887,0
+HR.US,D,20240910,000000,17.99,18.26,17.855,18.23,8817416,0
+HR.US,D,20240911,000000,18.08,18.31,17.94,18.27,3631217,0
+HR.US,D,20240912,000000,18.28,18.69,18.265,18.59,5799719,0
+HR.US,D,20240913,000000,18.78,18.79,18.475,18.78,4516517,0
+HR.US,D,20240916,000000,18.89,18.9,18.62,18.64,2476074,0
+HR.US,D,20240917,000000,18.59,18.64,17.94,18.19,6345796,0
+HR.US,D,20240918,000000,18.21,18.39,17.975,18.03,3278991,0
+HR.US,D,20240919,000000,18.12,18.16,17.67,17.91,5592459,0
+HR.US,D,20240920,000000,17.82,18.02,17.815,17.94,8696326,0
+HR.US,D,20240923,000000,18.02,18.27,18,18.18,2797662,0
+HR.US,D,20240924,000000,18.06,18.29,18,18.24,1836598,0
+HR.US,D,20240925,000000,18.29,18.35,18.115,18.16,2078971,0
+HR.US,D,20240926,000000,18.21,18.27,18.01,18.06,2853476,0
+HR.US,D,20240927,000000,18.23,18.35,18.17,18.18,2145755,0
+HR.US,D,20240930,000000,18.09,18.18,17.965,18.15,2710132,0
+HR.US,D,20241001,000000,18.17,18.21,17.79,17.9,1671392,0
+HR.US,D,20241002,000000,17.75,17.82,17.49,17.69,2671929,0
+HR.US,D,20241003,000000,17.65,17.785,17.52,17.64,1936126,0
+HR.US,D,20241004,000000,17.54,17.65,17.39,17.47,2654962,0
+HR.US,D,20241007,000000,17.37,17.55,17.311,17.39,2105858,0
+HR.US,D,20241008,000000,17.42,17.44,17.05,17.13,3086015,0
+HR.US,D,20241009,000000,17.05,17.195,17.01,17.16,2100704,0
+HR.US,D,20241010,000000,17.13,17.15,16.99,17.07,1846771,0
+HR.US,D,20241011,000000,17.14,17.31,17.14,17.28,1812491,0
+HR.US,D,20241014,000000,17.25,17.48,17.2,17.46,2030225,0
+HR.US,D,20241015,000000,17.56,18.02,17.525,17.83,2671128,0
+HR.US,D,20241016,000000,17.98,18.22,17.94,18.19,2702604,0
+HR.US,D,20241017,000000,18.1,18.22,17.89,17.99,2064446,0
+HR.US,D,20241018,000000,18,18.24,17.94,18.22,2287832,0
+HR.US,D,20241021,000000,18.17,18.24,17.81,17.82,1474552,0
+HR.US,D,20241022,000000,17.75,18.045,17.73,17.98,1587555,0
+HR.US,D,20241023,000000,18,18.29,17.965,18.24,1666049,0
+HR.US,D,20241024,000000,18.23,18.338,18.11,18.11,1875143,0
+HR.US,D,20241025,000000,18.34,18.34,17.67,17.7,2879764,0
+HR.US,D,20241028,000000,17.82,17.995,17.75,17.92,1893634,0
+HR.US,D,20241029,000000,17.8,18.24,17.695,18.14,4572740,0
+HR.US,D,20241030,000000,18.14,18.58,17.56,17.63,5088275,0
+HR.US,D,20241031,000000,17.63,17.7,17.18,17.18,4390372,0
+HR.US,D,20241101,000000,17.31,17.52,16.89,16.92,7755018,0
+HR.US,D,20241104,000000,16.97,17.36,16.97,17.22,3047697,0
+HR.US,D,20241105,000000,17.13,17.59,17.08,17.57,2622730,0
+HR.US,D,20241106,000000,17.48,17.65,16.91,17.11,3730055,0
+HR.US,D,20241107,000000,17.1,17.595,17.015,17.55,3020466,0
+HR.US,D,20241108,000000,17.51,17.82,17.51,17.78,2876025,0
+HR.US,D,20241111,000000,17.87,18.21,17.785,17.86,4730004,0
+HR.US,D,20241112,000000,17.295,18.49,17.295,17.55,8824980,0
+HR.US,D,20241113,000000,17.78,17.86,17.495,17.58,4281943,0
+HR.US,D,20241114,000000,17.44,17.715,17.32,17.39,3680083,0
+HR.US,D,20241115,000000,17.5,17.53,17.08,17.49,3110989,0
+HR.US,D,20241118,000000,17.375,17.465,17.17,17.43,2144504,0
+HR.US,D,20241119,000000,17.38,17.67,17.18,17.66,2494453,0
+HR.US,D,20241120,000000,17.48,17.585,17.335,17.56,4257129,0
+HR.US,D,20241121,000000,17.57,17.82,17.43,17.8,1982399,0
+HR.US,D,20241122,000000,17.71,17.93,17.15,17.3,8758687,0
+HR.US,D,20241125,000000,17.4,17.58,17.225,17.58,5362446,0
+HR.US,D,20241126,000000,17.99,18.59,17.91,18.55,7667156,0
+HR.US,D,20241127,000000,18.66,18.8191,18.43,18.48,2540125,0
+HR.US,D,20241129,000000,18.44,18.58,18.285,18.32,1465739,0
+HR.US,D,20241202,000000,18.23,18.61,18.185,18.54,4112335,0
+HR.US,D,20241203,000000,18.59,18.59,18.075,18.12,2489041,0
+HR.US,D,20241204,000000,18.19,18.37,17.92,18.35,2567954,0
+HR.US,D,20241205,000000,18.165,18.38,18.045,18.31,2469521,0
+HR.US,D,20241206,000000,18.39,18.415,17.935,17.99,2008519,0
+HR.US,D,20241209,000000,17.99,18.2,17.88,18.11,1981494,0
+HR.US,D,20241210,000000,18.08,18.08,17.53,17.62,2588705,0
+HR.US,D,20241211,000000,17.635,17.66,17.375,17.4,2928998,0
+HR.US,D,20241212,000000,17.245,17.54,17.18,17.22,2044701,0
+HR.US,D,20241213,000000,17.065,17.24,16.89,17.22,1795835,0
+HR.US,D,20241216,000000,17.22,17.545,17.13,17.33,2440404,0
+HR.US,D,20241217,000000,17.25,17.74,17.22,17.51,2318092,0
+HR.US,D,20241218,000000,17.4,17.525,16.89,16.9,3758871,0
+HR.US,D,20241219,000000,16.89,17.195,16.7,16.7,3973996,0
+HR.US,D,20241220,000000,16.72,16.965,16.7,16.88,11849083,0
+HR.US,D,20241223,000000,16.89,16.98,16.69,16.89,2338798,0
+HR.US,D,20241224,000000,16.97,17.035,16.85,17.02,976337,0
+HR.US,D,20241226,000000,16.985,17.095,16.93,17.02,819666,0
+HR.US,D,20241227,000000,16.98,17.12,16.83,16.86,1196421,0
+HR.US,D,20241230,000000,16.745,16.82,16.55,16.63,2270390,0
+HR.US,D,20241231,000000,16.725,17.02,16.68,16.95,2551510,0
+HR.US,D,20250102,000000,16.65,16.785,16.44,16.47,2668832,0
+HR.US,D,20250103,000000,16.465,16.606949,16.46,16.57,4141573,0
+HR.US,D,20250106,000000,16.52,16.63,16.43,16.57,5401185,0
+HR.US,D,20250107,000000,16.665,16.895,16.455,16.51,2956863,0
+HR.US,D,20250108,000000,16.45,16.505,16.25,16.42,2257397,0
+HR.US,D,20250110,000000,16.13,16.34,15.735,15.99,3279682,0
+HR.US,D,20250113,000000,15.955,16.15,15.735,16.12,2624713,0
+HR.US,D,20250114,000000,16.085,16.36,16.08,16.31,1132278,0
+HR.US,D,20250115,000000,16.765,16.79,16.175,16.21,1564100,0
+HR.US,D,20250116,000000,16.28,16.49,16.14,16.48,1567467,0
+HR.US,D,20250117,000000,16.505,16.645,16.43,16.48,1394172,0
+HR.US,D,20250121,000000,16.57,16.94,16.52,16.91,1730623,0
+HR.US,D,20250122,000000,16.77,16.82,16.46,16.47,1882958,0
+HR.US,D,20250123,000000,16.41,16.76,16.4,16.72,2606562,0
+HR.US,D,20250124,000000,16.73,16.96,16.64,16.79,2570616,0
+HR.US,D,20250127,000000,16.85,17.22,16.78,17.12,2398025,0
+HR.US,D,20250128,000000,17.1,17.37,17.02,17.02,4374883,0
+HR.US,D,20250129,000000,17.085,17.1296,16.475,16.68,1556430,0
+HR.US,D,20250130,000000,16.86,16.96,16.63,16.82,2184919,0
+HR.US,D,20250131,000000,16.76,16.89,16.665,16.75,2435102,0
+HR.US,D,20250203,000000,16.69,16.74,16.26,16.55,2408317,0
+HR.US,D,20250204,000000,16.46,16.54,16.36,16.41,1766378,0
+HR.US,D,20250205,000000,16.52,16.68,16.27,16.59,1915762,0
+HR.US,D,20250206,000000,16.65,16.71,16.45,16.55,1278873,0
+HR.US,D,20250207,000000,16.43,16.59,16.22,16.55,1471402,0
+HR.US,D,20250210,000000,16.485,16.5,16.26,16.27,824206,0
+HR.US,D,20250211,000000,16.2,16.27,16.1,16.17,1705834,0
+HR.US,D,20250212,000000,15.92,16.3,15.895,16.21,2876732,0
+HR.US,D,20250213,000000,16.21,16.59,16.21,16.56,1869108,0
+HR.US,D,20250214,000000,16.61,16.74,16.485,16.49,1869299,0
+HR.US,D,20250218,000000,16.49,17.01,16.43,16.99,4786806,0
+HR.US,D,20250219,000000,16.98,16.98,16.545,16.77,3389707,0
+HR.US,D,20250220,000000,16.89,16.91,16.5,16.58,3179164,0
+HR.US,D,20250221,000000,16.675,16.7,16.3,16.48,1975228,0
+HR.US,D,20250224,000000,16.5,16.95,16.39,16.82,2989554,0
+HR.US,D,20250225,000000,16.97,17,16.72,16.86,1735578,0
+HR.US,D,20250226,000000,16.94,16.98,16.67,16.72,1746413,0
+HR.US,D,20250227,000000,16.65,16.9,16.65,16.81,2580896,0
+HR.US,D,20250228,000000,16.905,17.13,16.85,17.13,6297770,0
+HR.US,D,20250303,000000,16.875,17.215,16.735,16.8,3252296,0
+HR.US,D,20250304,000000,16.77,16.84,16.57,16.62,2157757,0
+HR.US,D,20250305,000000,16.55,16.81,16.5,16.72,1745140,0
+HR.US,D,20250306,000000,16.62,16.67,16.28,16.51,2252155,0
+HR.US,D,20250307,000000,16.565,16.96,16.475,16.79,2667279,0
+HR.US,D,20250310,000000,16.915,17.31,16.555,16.7,2547285,0
+HR.US,D,20250311,000000,16.72,16.76,16.23,16.45,2819752,0
+HR.US,D,20250312,000000,16.465,16.53,16.1,16.32,3243708,0
+HR.US,D,20250313,000000,16.31,16.715,16.245,16.31,2994248,0
+HR.US,D,20250314,000000,16.45,16.66,16.3,16.64,2574530,0
+HR.US,D,20250317,000000,16.545,16.84,16.545,16.75,1876258,0
+HR.US,D,20250318,000000,16.8,16.94,16.65,16.77,3124806,0
+HR.US,D,20250319,000000,16.71,16.86,16.555,16.79,2301263,0
+HR.US,D,20250320,000000,16.815,16.88,16.6,16.74,1675228,0
+HR.US,D,20250321,000000,16.64,16.73,16.525,16.61,2894477,0
+HR.US,D,20250324,000000,16.61,16.885,16.61,16.88,1611076,0
+HR.US,D,20250325,000000,16.82,16.88,16.405,16.57,2025802,0
+HR.US,D,20250326,000000,16.59,16.775,16.5,16.71,1711945,0
+HR.US,D,20250327,000000,16.785,16.885,16.62,16.76,1809773,0
+HR.US,D,20250328,000000,16.83,16.83,16.58,16.76,2339542,0
+HR.US,D,20250331,000000,16.8,17,16.77,16.9,2194109,0
+HR.US,D,20250401,000000,17,17.1,16.765,16.93,2986265,0
+HR.US,D,20250402,000000,16.87,16.95,16.75,16.85,2186561,0
+HR.US,D,20250403,000000,16.82,16.985,16.64,16.66,2784882,0
+HR.US,D,20250404,000000,16.56,16.63,16.02,16.11,4670119,0
+HR.US,D,20250407,000000,15.81,16.21,15.18,15.3,5737512,0
+HR.US,D,20250408,000000,15.5,15.87,14.9508,15.11,5310460,0
+HR.US,D,20250409,000000,14.9,15.67,14.53,15.55,4982383,0
+HR.US,D,20250410,000000,15.465,15.635,14.69,15.16,3030657,0
+HR.US,D,20250411,000000,15.2,15.52,14.9011,15.4,3296314,0
+HR.US,D,20250414,000000,15.5,15.915,15.36,15.83,2863196,0
+HR.US,D,20250415,000000,15.86,15.89,15.63,15.7,2665069,0
+HR.US,D,20250416,000000,15.835,15.97,15.61,15.7,3712217,0
+HR.US,D,20250417,000000,15.7,16.11,15.7,16,3129278,0
+HR.US,D,20250421,000000,15.82,15.905,15.4,15.58,1513024,0
+HR.US,D,20250422,000000,15.75,15.91,15.645,15.78,1525477,0
+HR.US,D,20250423,000000,15.95,16.03,15.615,15.72,1905300,0
+HR.US,D,20250424,000000,15.755,15.83,15.67,15.73,1122584,0
+HR.US,D,20250425,000000,15.805,15.805,15.535,15.63,2363240,0
+HR.US,D,20250428,000000,15.64,15.77,15.51,15.63,2462205,0
+HR.US,D,20250429,000000,15.63,15.635,15.305,15.38,3681557,0
+HR.US,D,20250430,000000,15.37,15.56,15.23,15.53,4538985,0
+HR.US,D,20250501,000000,15.51,16.01,15.41,15.89,3981470,0
+HR.US,D,20250502,000000,15.995,15.995,14.99,15.21,6866961,0
+HR.US,D,20250505,000000,15.15,15.17,14.919,15.06,3516967,0
+HR.US,D,20250506,000000,15.015,15.32,15,15.19,3201642,0
+HR.US,D,20250507,000000,15.27,15.33,15.12,15.21,2990214,0
+HR.US,D,20250508,000000,15.27,15.38,15.11,15.32,2441732,0
+HR.US,D,20250509,000000,15.385,15.5,15.265,15.35,2384761,0
+HR.US,D,20250512,000000,15.04,15.19,14.85,14.94,4148015,0
+HR.US,D,20250513,000000,15,15,14.66,14.71,3746404,0
+HR.US,D,20250514,000000,14.67,14.67,14.45,14.55,2809937,0
+HR.US,D,20250515,000000,14.61,14.84,14.56,14.79,2712291,0
+HR.US,D,20250516,000000,14.785,15.045,14.75,15.01,2720461,0
+HR.US,D,20250519,000000,14.9,15.14,14.84,15.13,2470480,0
+HR.US,D,20250520,000000,15.14,15.16,14.945,14.97,2564873,0
+HR.US,D,20250521,000000,14.9,15.01,14.36,14.36,2199560,0
+HR.US,D,20250522,000000,14.37,14.44,14.245,14.33,2545903,0
+HR.US,D,20250523,000000,14.285,14.42,14.245,14.35,1926932,0
+HR.US,D,20250527,000000,14.475,14.59,14.265,14.56,2658040,0
+HR.US,D,20250528,000000,14.57,14.57,14.3,14.43,2060126,0
+HR.US,D,20250529,000000,14.42,14.585,14.385,14.54,1772888,0
+HR.US,D,20250530,000000,14.49,14.55,14.365,14.5,3406667,0
+HR.US,D,20250602,000000,14.405,14.41,14.25,14.36,2261048,0
+HR.US,D,20250603,000000,14.36,14.36,14.12,14.26,2522359,0
+HR.US,D,20250604,000000,14.31,14.38,14.22,14.24,2673762,0
+HR.US,D,20250605,000000,14.24,14.27,14.09,14.18,1507205,0
+HR.US,D,20250606,000000,14.21,14.625,14.21,14.45,5877483,0
+HR.US,D,20250609,000000,14.275,14.57,14.19,14.52,5116024,0
+HR.US,D,20250610,000000,14.54,14.99,14.46,14.75,6354818,0
+HR.US,D,20250611,000000,14.81,14.915,14.62,14.73,2763509,0
+HR.US,D,20250612,000000,14.715,14.97,14.65,14.91,4666957,0
+HR.US,D,20250613,000000,14.815,15.1,14.78,14.94,4806868,0
+HR.US,D,20250616,000000,14.98,15.08,14.85,14.88,2922108,0
+HR.US,D,20250617,000000,14.69,14.965,14.69,14.92,2391756,0
+HR.US,D,20250618,000000,14.98,15.185,14.92,15.05,2782402,0
+HR.US,D,20250620,000000,15.12,15.23,15.04,15.18,6452713,0
+HR.US,D,20250623,000000,15.17,15.54,15.17,15.48,2778628,0
+HR.US,D,20250624,000000,15.38,15.7,15.38,15.51,3567030,0
+HR.US,D,20250625,000000,15.37,15.65,15.23,15.61,4415673,0
+HR.US,D,20250626,000000,15.675,15.9,15.43,15.55,7088107,0
+HR.US,D,20250627,000000,15.56,15.88,15.45,15.76,6949014,0
+HR.US,D,20250630,000000,15.77,15.89,15.44,15.86,3895910,0
+HR.US,D,20250701,000000,15.79,16.085,15.74,15.81,4443882,0
+HR.US,D,20250702,000000,15.8,16.06,15.66,16.05,3024066,0
+HR.US,D,20250703,000000,16.055,16.135,15.85,15.92,2346574,0
+HR.US,D,20250707,000000,15.895,15.965,15.685,15.86,3629148,0
+HR.US,D,20250708,000000,15.79,15.945,15.77,15.9,3201962,0
+HR.US,D,20250709,000000,15.93,16.175,15.85,16.14,3391182,0
+HR.US,D,20250710,000000,16.12,16.31,16.04,16.19,3974788,0
+HR.US,D,20250711,000000,16.05,16.15,15.82,16.1,7007353,0
+HR.US,D,20250714,000000,16.095,16.18,15.93,16.01,5042630,0
+HR.US,D,20250715,000000,15.98,16.08,15.795,15.86,4308225,0
+HR.US,D,20250716,000000,15.935,16.005,15.8,15.99,7673260,0
+HR.US,D,20250717,000000,15.99,16.27,15.9501,16.2,3852777,0
+HR.US,D,20250718,000000,16.21,16.475,16.16,16.18,4103587,0
+HR.US,D,20250721,000000,16.24,16.39,16.125,16.21,3104069,0
+HR.US,D,20250722,000000,16.23,16.64,16.23,16.6,4684652,0
+HR.US,D,20250723,000000,16.535,16.69,16.48,16.54,2982294,0
+HR.US,D,20250724,000000,16.53,16.53,16.24,16.24,2396609,0
+HR.US,D,20250725,000000,16.2,16.26,15.915,16.12,3337414,0
+HR.US,D,20250728,000000,16.06,16.07,15.65,15.66,1942607,0
+HR.US,D,20250729,000000,15.72,15.87,15.61,15.84,2558252,0
+HR.US,D,20250730,000000,15.79,15.97,15.48,15.56,2263262,0
+HR.US,D,20250731,000000,15.46,15.5915,15.285,15.36,3426487,0
+HR.US,D,20250801,000000,15.3,16.88,15.3,16.54,7928103,0
+HR.US,D,20250804,000000,16.53,16.97,16.53,16.97,4428129,0
+HR.US,D,20250805,000000,16.945,16.97,16.775,16.95,3968944,0
+HR.US,D,20250806,000000,16.92,17.065,16.79,16.87,3852582,0
+HR.US,D,20250807,000000,16.97,16.99,16.735,16.87,3931838,0
+HR.US,D,20250808,000000,16.87,16.91,16.665,16.67,4794350,0
+HR.US,D,20250811,000000,16.67,16.89,16.66,16.73,3129378,0
+HR.US,D,20250812,000000,16.7847,16.82,16.51,16.55,3692655,0
+HR.US,D,20250813,000000,16.62,16.74,16.375,16.67,4864979,0
+HR.US,D,20250814,000000,16.4,16.41,16.25,16.31,2977906,0
+HR.US,D,20250815,000000,16.25,16.5,16.23,16.47,2121850,0
+HR.US,D,20250818,000000,16.33,16.55,16.33,16.41,2467389,0
+HR.US,D,20250819,000000,16.465,16.575,16.28,16.47,2961634,0
+HR.US,D,20250820,000000,16.535,16.81,16.535,16.59,3544357,0
+HR.US,D,20250821,000000,16.53,16.96,16.5,16.92,2726777,0
+HR.US,D,20250822,000000,16.885,17.21,16.885,16.97,3788417,0
+HR.US,D,20250825,000000,16.98,17.185,16.97,17.12,2650487,0
+HR.US,D,20250826,000000,17,17.16,16.985,17.02,2846328,0
+HR.US,D,20250827,000000,17.03,17.325,17.03,17.26,2210682,0
+HR.US,D,20250828,000000,17.155,17.38,17.1,17.36,2126752,0
+HR.US,D,20250829,000000,17.325,17.42,17.26,17.38,2910721,0
+HR.US,D,20250902,000000,17.32,17.395,17.14,17.28,3003574,0
+HR.US,D,20250903,000000,17.2,17.47,17.2,17.44,4785336,0
+HR.US,D,20250904,000000,17.52,17.67,17.325,17.49,3416979,0
+HR.US,D,20250905,000000,17.73,18.06,17.73,18.06,9223422,0
+HR.US,D,20250908,000000,17.94,18.315,17.94,18.2,6249154,0
+HR.US,D,20250909,000000,18.165,18.7,18.11,18.68,5503104,0
+HR.US,D,20250910,000000,18.68,18.73,18.33,18.33,7074010,0
+HR.US,D,20250911,000000,18.415,18.415,18.21,18.31,3432697,0
+HR.US,D,20250912,000000,18.27,18.43,18.2,18.34,3511718,0
+HR.US,D,20250915,000000,18.17,18.31,18.02,18.07,4019385,0
+HR.US,D,20250916,000000,18.19,18.19,17.75,17.79,4451308,0
+HR.US,D,20250917,000000,17.88,18.175,17.79,17.96,3551573,0
+HR.US,D,20250918,000000,17.97,18.3,17.88,18.08,4256676,0
+HR.US,D,20250919,000000,18.0503,18.24,17.95,18.09,5938610,0
+HR.US,D,20250922,000000,18.03,18.11,17.835,17.84,4999379,0
+HR.US,D,20250923,000000,17.9,18.055,17.815,17.85,7067626,0
+HR.US,D,20250924,000000,17.835,17.875,17.655,17.71,6370199,0
+HR.US,D,20250925,000000,17.53,17.785,17.53,17.68,3386192,0
+HR.US,D,20250926,000000,17.72,17.89,17.67,17.86,2752366,0
+HR.US,D,20250929,000000,17.83,17.9,17.72,17.75,2506336,0
+HR.US,D,20250930,000000,17.8,18.05,17.73,18.03,2531575,0
+HR.US,D,20251001,000000,18.16,18.4,18.07,18.37,3142830,0
+HR.US,D,20251002,000000,18.3,18.34,17.93,18.08,2438082,0
+HR.US,D,20251003,000000,18.1,18.28,17.87,17.88,2286152,0
+HR.US,D,20251006,000000,17.815,17.95,17.73,17.74,2398838,0
+HR.US,D,20251007,000000,17.69,17.995,17.615,17.96,2699779,0
+HR.US,D,20251008,000000,17.88,17.9,17.68,17.68,3355703,0
+HR.US,D,20251009,000000,17.62,17.885,17.62,17.69,2435333,0
+HR.US,D,20251010,000000,17.725,17.915,17.61,17.9,4661918,0
+HR.US,D,20251013,000000,17.865,17.99,17.695,17.89,5494679,0
+HR.US,D,20251014,000000,17.92,18.4475,17.86,18.44,3889780,0
+HR.US,D,20251015,000000,18.51,18.55,18.235,18.43,4254610,0
+HR.US,D,20251016,000000,18.47,18.585,18.22,18.34,3030495,0
+HR.US,D,20251017,000000,18.325,18.605,18.31,18.6,3446848,0
+HR.US,D,20251020,000000,18.79,18.9,18.645,18.88,3578784,0
+HR.US,D,20251021,000000,18.88,18.97,18.45,18.5,5141627,0
+HR.US,D,20251022,000000,18.55,18.745,18.425,18.56,3969746,0
+HR.US,D,20251023,000000,18.565,18.73,18.54,18.68,2775006,0
+HR.US,D,20251024,000000,18.77,18.85,18.66,18.66,3114294,0
+HR.US,D,20251027,000000,18.655,18.79,18.62,18.67,3759348,0
+HR.US,D,20251028,000000,18.63,18.64,17.905,17.93,3248853,0
+HR.US,D,20251029,000000,17.79,18.05,17.65,17.75,4031274,0
+HR.US,D,20251030,000000,17.75,17.86,17.585,17.76,5283330,0
+HR.US,D,20251031,000000,17.9,17.9,17.26,17.72,7794297,0
+HR.US,D,20251103,000000,17.565,17.71,17.23,17.63,4907023,0
+HR.US,D,20251104,000000,17.575,17.745,17.46,17.61,4726594,0
+HR.US,D,20251105,000000,17.685,17.99,17.62,17.93,3545645,0
+HR.US,D,20251106,000000,17.86,17.98,17.84,17.91,1862378,0
+HR.US,D,20251107,000000,17.86,18.18,17.8425,18.1,4211507,0
+HR.US,D,20251110,000000,17.84,18.14,17.728,18.06,4836578,0
+HR.US,D,20251111,000000,18.11,18.36,18.1,18.35,2632344,0
+HR.US,D,20251112,000000,18.28,18.345,18.165,18.23,2725837,0
+HR.US,D,20251113,000000,18.195,18.27,18.05,18.08,3242987,0
+HR.US,D,20251114,000000,18.105,18.195,18.035,18.17,2445394,0
+HR.US,D,20251117,000000,18.1,18.34,18.07,18.1,1828134,0
+HR.US,D,20251118,000000,18,18.305,18,18.25,2251810,0
+HR.US,D,20251119,000000,18.25,18.31,17.865,17.88,1903132,0
+HR.US,D,20251120,000000,18.025,18.08,17.49,17.51,2519543,0
+HR.US,D,20251121,000000,17.56,17.95,17.46,17.86,3679680,0
+HR.US,D,20251124,000000,17.67,18.095,17.67,17.96,2363073,0
+HR.US,D,20251125,000000,17.98,18.19,17.98,18.05,2098348,0
+HR.US,D,20251126,000000,18.19,18.405,18.06,18.28,2506280,0
+HR.US,D,20251128,000000,18.31,18.32,18.11,18.23,1423761,0
+HR.US,D,20251201,000000,18.09,18.14,17.895,18.13,3254960,0
+HR.US,D,20251202,000000,18.065,18.15,17.83,17.95,2244359,0
+HR.US,D,20251203,000000,17.97,18,17.71,17.74,2215921,0
+HR.US,D,20251204,000000,17.65,17.69,17.415,17.46,2400705,0
+HR.US,D,20251205,000000,17.33,17.5299,17.315,17.4,2413471,0
+HR.US,D,20251208,000000,17.3263,17.385,17.07,17.07,2459762,0
+HR.US,D,20251209,000000,17.17,17.34,17.105,17.12,2386034,0
+HR.US,D,20251210,000000,17.215,17.485,17.015,17.42,4122220,0
+HR.US,D,20251211,000000,17.49,17.805,17.33,17.36,3364486,0
+HR.US,D,20251212,000000,17.475,17.54,17.155,17.18,4873688,0
+HR.US,D,20251215,000000,17.21,17.42,17.16,17.23,3820077,0
+HR.US,D,20251216,000000,17.245,17.33,16.93,17.02,2532028,0
+HR.US,D,20251217,000000,17.16,17.305,16.97,17.11,3325845,0
+HR.US,D,20251218,000000,17.1,17.26,17.02,17.07,3938848,0
+HR.US,D,20251219,000000,17.105,17.12,16.81,16.85,6277385,0
+HR.US,D,20251222,000000,16.82,16.92,16.755,16.79,2465282,0
+HR.US,D,20251223,000000,16.71,16.82,16.642,16.76,3620708,0
+HR.US,D,20251224,000000,16.735,16.9,16.68,16.89,953632,0
+HR.US,D,20251226,000000,16.875,16.955,16.82,16.91,1450193,0
+HR.US,D,20251229,000000,16.95,17,16.87,16.94,1750932,0
+HR.US,D,20251230,000000,16.95,17.11,16.91,17.09,1963645,0
+HR.US,D,20251231,000000,17.05,17.11,16.95,16.95,2725039,0
+HR.US,D,20260102,000000,16.88,17.04,16.76,16.95,2366195,0
+HR.US,D,20260105,000000,16.84,17.11,16.72,16.96,2713437,0
+HR.US,D,20260106,000000,17.005,17.22,16.9,17.18,3450067,0
+HR.US,D,20260107,000000,17.25,17.485,16.945,17.05,2546637,0
+HR.US,D,20260108,000000,17,17.14,16.8,17.11,2583820,0
+HR.US,D,20260109,000000,17.115,17.275,17.04,17.14,3158379,0
+HR.US,D,20260112,000000,17.11,17.4,17.105,17.29,3241819,0
+HR.US,D,20260113,000000,17.31,17.43,17.1,17.11,3635147,0
+HR.US,D,20260114,000000,17.15,17.315,17.04,17.27,3672115,0
+HR.US,D,20260115,000000,17.3,17.415,17.135,17.14,4712073,0
+HR.US,D,20260116,000000,17.22,17.31,17.07,17.26,2552716,0
+HR.US,D,20260120,000000,17.14,17.445,17.075,17.29,2574987,0
+HR.US,D,20260121,000000,17.335,17.42,17.03,17.23,3796842,0
+HR.US,D,20260122,000000,17.225,17.37,16.86,16.96,4221606,0
+HR.US,D,20260123,000000,16.93,17.1,16.835,17.09,3312025,0
+HR.US,D,20260126,000000,17.12,17.15,16.76,16.86,2949757,0
+HR.US,D,20260127,000000,16.88,16.9,16.73,16.74,3068167,0
+HR.US,D,20260128,000000,16.78,16.8,16.32,16.34,3418416,0
+HR.US,D,20260129,000000,16.51,16.73,16.31,16.71,3244369,0
+HR.US,D,20260130,000000,16.68,16.79,16.495,16.79,3029561,0
+HR.US,D,20260202,000000,16.75,16.85,16.5,16.52,3065656,0
+HR.US,D,20260203,000000,16.4,16.63,16.32,16.52,3641702,0
+HR.US,D,20260204,000000,16.66,16.835,16.56,16.56,4348356,0
+HR.US,D,20260205,000000,16.57,16.8,16.5199,16.72,3960889,0
+HR.US,D,20260206,000000,16.83,17.015,16.715,16.92,8235601,0
+HR.US,D,20260209,000000,16.87,17.18,16.68,17.13,5325431,0
+HR.US,D,20260210,000000,17.16,17.405,17.13,17.36,3178385,0
+HR.US,D,20260211,000000,17.34,17.485,17.215,17.39,5269649,0
+HR.US,D,20260212,000000,17.39,17.74,17.365,17.49,7634951,0
+HR.US,D,20260213,000000,17.7,18.5,17.68,17.96,8537595,0
+HR.US,D,20260217,000000,18.15,18.64,18.01,18.53,6603425,0
+HR.US,D,20260218,000000,18.51,18.55,17.985,18.03,3676355,0
diff --git a/daily/us/nyse stocks/1/hrtg.us.txt b/daily/us/nyse stocks/1/hrtg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..162feedb9554f5442c088fa132d82bb6c468c3f6
--- /dev/null
+++ b/daily/us/nyse stocks/1/hrtg.us.txt	
@@ -0,0 +1,2953 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HRTG.US,D,20140523,000000,9.97245,10.2694,9.78168,9.9282,2556084.397307,0
+HRTG.US,D,20140527,000000,9.89083,10.5703,9.74824,10.296,239990.76620882,0
+HRTG.US,D,20140528,000000,10.2871,10.5802,10.2871,10.3638,197380.56338985,0
+HRTG.US,D,20140529,000000,11.0778,11.2685,10.3638,10.6815,120050.29578047,0
+HRTG.US,D,20140530,000000,11.0866,11.0866,10.7336,10.7336,61884.552115676,0
+HRTG.US,D,20140602,000000,10.7513,10.9263,10.708,10.8368,41427.546480882,0
+HRTG.US,D,20140603,000000,10.8634,11.2292,10.8634,10.9607,125077.85634409,0
+HRTG.US,D,20140604,000000,10.9067,11.3118,10.9067,11.184,103661.91268108,0
+HRTG.US,D,20140605,000000,11.4406,11.6403,11.2361,11.4259,127246.90704842,0
+HRTG.US,D,20140606,000000,11.658,11.9943,11.4406,11.8222,183511.04507932,0
+HRTG.US,D,20140609,000000,12.2264,12.306,11.831,12.0641,167749.07324757,0
+HRTG.US,D,20140610,000000,12.0464,12.1241,11.5724,11.6934,66700.597186332,0
+HRTG.US,D,20140611,000000,11.7366,12.487,11.6314,12.1152,170891.29859983,0
+HRTG.US,D,20140612,000000,12.0464,12.4348,11.9697,12.2037,138442.99155601,0
+HRTG.US,D,20140613,000000,12.2972,12.5125,12.0808,12.2804,54406.259157567,0
+HRTG.US,D,20140616,000000,12.3404,12.601,12.1152,12.4447,85330.230990052,0
+HRTG.US,D,20140617,000000,12.782,13.0406,12.4348,12.601,172379.02536047,0
+HRTG.US,D,20140618,000000,12.8488,13.0494,12.5745,12.9708,124683.29859759,0
+HRTG.US,D,20140619,000000,13.0573,13.2628,12.8921,13.014,95592.800004634,0
+HRTG.US,D,20140620,000000,13.014,13.2796,13.014,13.1704,97831.000004743,0
+HRTG.US,D,20140623,000000,13.1006,13.2038,12.9619,13.1104,69468.602820269,0
+HRTG.US,D,20140624,000000,13.1183,13.1704,12.8842,12.9541,73375.538031726,0
+HRTG.US,D,20140625,000000,12.8164,13.0406,12.7554,12.9452,59259.929580338,0
+HRTG.US,D,20140626,000000,12.8675,13.1448,12.8066,12.9452,79754.560567247,0
+HRTG.US,D,20140627,000000,12.8252,13.1861,12.3689,12.6099,742190.57750077,0
+HRTG.US,D,20140630,000000,12.6099,13.136,12.5646,13.136,124693.46761168,0
+HRTG.US,D,20140701,000000,13.1104,13.3445,13.0406,13.2137,83331.002820941,0
+HRTG.US,D,20140702,000000,13.3445,13.5579,12.5646,12.9187,149955.33240164,0
+HRTG.US,D,20140703,000000,12.9541,13.1448,12.8488,12.9187,37462.64788914,0
+HRTG.US,D,20140707,000000,12.9187,13.0406,12.6423,12.8587,82846.957750495,0
+HRTG.US,D,20140708,000000,12.8587,13.1183,12.8164,13.0317,48685.171833346,0
+HRTG.US,D,20140709,000000,13.075,13.075,12.8321,12.9019,27870.21690276,0
+HRTG.US,D,20140710,000000,12.8921,12.9708,12.6787,12.7652,65511.839439796,0
+HRTG.US,D,20140711,000000,12.7554,12.8252,12.6846,12.6846,53419.864791322,0
+HRTG.US,D,20140714,000000,12.7731,12.9019,12.6099,12.6522,87586.735215514,0
+HRTG.US,D,20140715,000000,12.6522,12.7466,12.2362,12.3503,101029.15493448,0
+HRTG.US,D,20140716,000000,12.4348,12.9108,12.4348,12.8252,149974.6535284,0
+HRTG.US,D,20140717,000000,12.7112,12.9541,12.6335,12.661,75036.138031807,0
+HRTG.US,D,20140718,000000,12.6335,13.1183,12.5833,12.9619,56668.86479148,0
+HRTG.US,D,20140721,000000,12.8764,13.255,12.6846,13.1006,58183.030988736,0
+HRTG.US,D,20140722,000000,13.1448,13.2697,12.7554,12.8164,26220.802818173,0
+HRTG.US,D,20140723,000000,12.782,13.2137,12.782,13.1616,37824.664790566,0
+HRTG.US,D,20140724,000000,13.1704,13.2973,12.9108,13.0317,56490.907044992,0
+HRTG.US,D,20140725,000000,12.9275,13.1448,12.8488,12.9373,51912.816903925,0
+HRTG.US,D,20140728,000000,13.0317,13.0317,12.6935,12.7298,31255.481691656,0
+HRTG.US,D,20140729,000000,12.8675,13.0406,12.7298,12.7554,47062.19718538,0
+HRTG.US,D,20140730,000000,12.8321,13.0052,12.4348,12.5833,74827.673243064,0
+HRTG.US,D,20140731,000000,12.5292,12.5292,12.1152,12.2037,122197.99155522,0
+HRTG.US,D,20140801,000000,12.1772,12.5037,11.9195,12.245,85434.971835128,0
+HRTG.US,D,20140804,000000,12.3503,12.6266,12.2972,12.6099,48360.780284035,0
+HRTG.US,D,20140805,000000,12.5833,12.7554,11.9776,12.2175,94578.94930036,0
+HRTG.US,D,20140806,000000,12.2529,12.9796,12.1418,12.9019,109641.29296306,0
+HRTG.US,D,20140807,000000,12.9796,13.0317,12.4348,12.4801,76948.929581195,0
+HRTG.US,D,20140808,000000,12.4958,12.8252,12.426,12.4447,60225.985918413,0
+HRTG.US,D,20140811,000000,12.5469,12.8587,12.5469,12.7298,31808.67605788,0
+HRTG.US,D,20140812,000000,12.6522,12.782,12.5922,12.7466,35195.974649594,0
+HRTG.US,D,20140813,000000,12.782,12.9541,12.782,12.9019,35833.571832723,0
+HRTG.US,D,20140814,000000,12.8675,12.9541,12.6846,12.8321,24498.171832174,0
+HRTG.US,D,20140815,000000,12.9541,12.9541,12.6935,12.841,34047.892959397,0
+HRTG.US,D,20140818,000000,12.9541,12.9541,12.8252,12.8842,15460.969014834,0
+HRTG.US,D,20140819,000000,12.8764,12.9373,12.782,12.9187,22302.681691222,0
+HRTG.US,D,20140820,000000,12.8488,12.9541,12.782,12.8587,34934.630987609,0
+HRTG.US,D,20140821,000000,12.7987,12.8488,12.6787,12.782,55120.123946334,0
+HRTG.US,D,20140822,000000,12.7112,13.2402,12.7112,12.9619,87421.997187337,0
+HRTG.US,D,20140825,000000,13.0052,13.2628,13.0052,13.2137,28026.819719669,0
+HRTG.US,D,20140826,000000,13.1448,13.1448,12.9019,13.0406,39279.85070613,0
+HRTG.US,D,20140827,000000,13.0406,13.1537,12.5214,12.6699,71217.673242889,0
+HRTG.US,D,20140828,000000,12.7112,12.8587,12.6187,12.7652,14792.86478945,0
+HRTG.US,D,20140829,000000,12.7652,13.0662,12.7554,12.9108,33906.543663616,0
+HRTG.US,D,20140902,000000,12.9541,13.2137,12.8675,12.9619,29622.338029605,0
+HRTG.US,D,20140903,000000,13.0406,13.1704,12.4958,12.6699,77231.628172758,0
+HRTG.US,D,20140904,000000,12.7387,12.7466,12.4712,12.5558,41649.230987935,0
+HRTG.US,D,20140905,000000,12.5833,13.1104,12.1949,12.9019,102019.61690635,0
+HRTG.US,D,20140908,000000,12.8921,12.9541,12.6846,12.8252,50394.583101035,0
+HRTG.US,D,20140909,000000,12.8252,12.9019,12.5214,12.7466,56615.985918238,0
+HRTG.US,D,20140910,000000,12.7387,12.8252,12.6099,12.7987,42799.346480948,0
+HRTG.US,D,20140911,000000,12.6522,13.0052,12.5833,12.7987,43942.343664102,0
+HRTG.US,D,20140912,000000,12.7652,12.9541,12.7554,12.8321,28703.059156321,0
+HRTG.US,D,20140915,000000,12.8587,12.8842,12.721,12.8164,24962.895775858,0
+HRTG.US,D,20140916,000000,12.8675,12.8675,12.5371,12.5922,28888.135212668,0
+HRTG.US,D,20140917,000000,12.6335,12.8675,12.5292,12.5745,32526.608452281,0
+HRTG.US,D,20140918,000000,12.6699,12.7387,12.4181,12.6266,57469.166199969,0
+HRTG.US,D,20140919,000000,12.6787,12.782,12.2362,12.2972,82706.625356122,0
+HRTG.US,D,20140922,000000,12.2627,12.5214,12.1949,12.3916,36088.814086257,0
+HRTG.US,D,20140923,000000,12.426,12.426,12.0907,12.1605,29110.83662113,0
+HRTG.US,D,20140924,000000,12.2037,12.2362,11.9943,12.1064,37372.143663784,0
+HRTG.US,D,20140925,000000,12.1241,12.1241,11.7966,11.9697,38961.560565269,0
+HRTG.US,D,20140926,000000,11.9608,12.1152,11.7435,11.8055,27062.797184411,0
+HRTG.US,D,20140929,000000,11.8743,12.5037,11.7435,12.3916,45486.000002205,0
+HRTG.US,D,20140930,000000,12.3916,13.0573,12.3139,13.0052,209305.76620733,0
+HRTG.US,D,20141001,000000,12.9187,13.1704,12.6423,13.0406,110409.05352648,0
+HRTG.US,D,20141002,000000,13.0829,13.1183,12.8587,13.1104,86307.473243621,0
+HRTG.US,D,20141003,000000,13.1704,13.1704,12.5371,12.9796,55132.326763236,0
+HRTG.US,D,20141006,000000,13.0229,13.0927,12.8842,12.9187,60832.059157879,0
+HRTG.US,D,20141007,000000,12.8842,13.0573,12.6335,12.6787,61825.571833983,0
+HRTG.US,D,20141008,000000,12.6099,12.6787,12.3404,12.661,55751.619721013,0
+HRTG.US,D,20141009,000000,12.7013,12.721,12.1152,12.5214,70548.552116096,0
+HRTG.US,D,20141010,000000,12.4624,12.487,12.1703,12.306,51426.738030662,0
+HRTG.US,D,20141013,000000,12.2893,12.7013,12.2893,12.5922,60392.757749407,0
+HRTG.US,D,20141014,000000,12.6522,12.8587,12.3601,12.487,52621.59718565,0
+HRTG.US,D,20141015,000000,12.3503,13.1704,12.3503,13.1448,73173.174651435,0
+HRTG.US,D,20141016,000000,13.0573,13.2314,12.5646,12.9875,124847.01972436,0
+HRTG.US,D,20141017,000000,13.1783,13.1783,12.8164,12.9619,43704.388734513,0
+HRTG.US,D,20141020,000000,13.0052,13.1271,12.7908,12.9373,66850.081693382,0
+HRTG.US,D,20141021,000000,12.9541,13.7044,12.9541,13.5067,88430.763384569,0
+HRTG.US,D,20141022,000000,13.5756,13.5756,13.1704,13.2628,51132.853523606,0
+HRTG.US,D,20141023,000000,13.3356,13.5136,13.2697,13.3622,65800.639439809,0
+HRTG.US,D,20141024,000000,13.3159,13.6896,13.1704,13.6611,17717.473240296,0
+HRTG.US,D,20141027,000000,13.6434,14.734,13.5667,14.6809,67813.087327231,0
+HRTG.US,D,20141028,000000,14.7694,15.4597,14.7507,15.1116,82426.977468785,0
+HRTG.US,D,20141029,000000,15.2768,15.3545,14.4468,15.1903,82634.425356119,0
+HRTG.US,D,20141030,000000,15.1637,15.4243,15.1637,15.3456,61251.022538181,0
+HRTG.US,D,20141031,000000,15.5276,15.5276,15.1637,15.3378,48884.484509412,0
+HRTG.US,D,20141103,000000,15.2857,15.4518,15.1637,15.2257,43462.36619929,0
+HRTG.US,D,20141104,000000,15.148,15.7252,15.148,15.3633,79425.084510893,0
+HRTG.US,D,20141105,000000,15.6829,16.329,15.2857,16.0458,161199.21127542,0
+HRTG.US,D,20141106,000000,16.4077,16.4077,15.1391,15.4066,170105.23381106,0
+HRTG.US,D,20141107,000000,15.4922,15.5108,15.1391,15.3879,109011.8309912,0
+HRTG.US,D,20141110,000000,15.3879,15.7252,15.148,15.6485,26392.659156209,0
+HRTG.US,D,20141111,000000,15.7164,16.0802,15.4833,15.7518,56751.233805568,0
+HRTG.US,D,20141112,000000,15.6997,15.7252,15.2916,15.5197,62414.357749505,0
+HRTG.US,D,20141113,000000,15.4332,15.5443,14.6809,14.8107,80691.126764475,0
+HRTG.US,D,20141114,000000,14.9041,15.0683,14.7694,14.8608,26633.664790024,0
+HRTG.US,D,20141117,000000,14.7841,14.8775,14.437,14.4724,50069.174650315,0
+HRTG.US,D,20141118,000000,14.4645,14.4822,13.964,14.2669,56305.830988645,0
+HRTG.US,D,20141119,000000,13.9817,15.3545,13.3858,14.6189,309622.07325445,0
+HRTG.US,D,20141120,000000,14.6809,15.2355,14.5511,15.1204,67683.940848351,0
+HRTG.US,D,20141121,000000,15.0182,15.1903,14.7694,14.7753,123234.21409048,0
+HRTG.US,D,20141124,000000,14.7694,14.9759,14.1636,14.5412,239577.90423697,0
+HRTG.US,D,20141125,000000,14.5098,15.1116,14.3426,14.6366,121920.3774707,0
+HRTG.US,D,20141126,000000,14.5698,15.2168,14.5353,15.1726,145352.83662676,0
+HRTG.US,D,20141128,000000,15.2001,15.5443,14.9041,14.9857,47559.461974137,0
+HRTG.US,D,20141201,000000,15.085,15.4066,14.7173,14.7251,68884.90141179,0
+HRTG.US,D,20141202,000000,14.7694,14.7841,14.4134,14.5865,66187.06197504,0
+HRTG.US,D,20141203,000000,14.7694,15.2699,14.5698,14.7507,130263.03662603,0
+HRTG.US,D,20141204,000000,14.7507,15.0516,14.5698,14.9218,89545.287328285,0
+HRTG.US,D,20141205,000000,14.9218,15.1549,14.6907,14.9582,108536.93803343,0
+HRTG.US,D,20141208,000000,14.912,15.9406,14.7841,15.8708,220665.57184168,0
+HRTG.US,D,20141209,000000,15.6574,16.6162,15.4155,16.5896,237148.52677206,0
+HRTG.US,D,20141210,000000,16.5454,16.5729,15.8462,15.9229,82757.470426547,0
+HRTG.US,D,20141211,000000,15.9229,16.5454,15.6652,15.9406,131815.84507681,0
+HRTG.US,D,20141212,000000,15.8894,16.2277,15.7606,16.036,81857.512680025,0
+HRTG.US,D,20141215,000000,16.0124,16.1933,15.6298,15.7606,119638.45071003,0
+HRTG.US,D,20141216,000000,15.8059,16.3359,15.6652,16.0458,197051.0873335,0
+HRTG.US,D,20141217,000000,16.1933,16.6073,15.563,16.329,208762.74085519,0
+HRTG.US,D,20141218,000000,16.5817,17.0459,16.2022,16.4421,209880.31550313,0
+HRTG.US,D,20141219,000000,16.5041,16.7794,16.1146,16.4175,726691.98313382,0
+HRTG.US,D,20141222,000000,16.3457,16.9957,16.3457,16.8738,153303.98873983,0
+HRTG.US,D,20141223,000000,16.8817,17.1334,16.745,17.0459,98823.495779439,0
+HRTG.US,D,20141224,000000,16.979,17.037,16.4942,16.7017,43220.343664067,0
+HRTG.US,D,20141226,000000,16.7116,17.0557,16.7116,16.9613,46233.422537453,0
+HRTG.US,D,20141229,000000,17.0282,17.0282,16.5817,16.683,58247.095777472,0
+HRTG.US,D,20141230,000000,16.745,16.7538,16.2798,16.7538,94598.270427121,0
+HRTG.US,D,20141231,000000,16.8581,16.9613,16.4687,16.7794,56585.478875983,0
+HRTG.US,D,20150102,000000,16.5552,16.9525,16.3211,16.9181,107894.25634326,0
+HRTG.US,D,20150105,000000,16.9613,16.9613,16.2022,16.5296,198409.66761525,0
+HRTG.US,D,20150106,000000,16.5817,16.6663,16.2277,16.4077,145720.95493664,0
+HRTG.US,D,20150107,000000,16.3211,16.6407,16.2199,16.6407,101851.82817395,0
+HRTG.US,D,20150108,000000,16.7706,16.7971,16.6407,16.7116,61059.845073383,0
+HRTG.US,D,20150109,000000,16.7194,16.7194,16.4244,16.5385,77539.749299534,0
+HRTG.US,D,20150112,000000,16.5129,16.5385,16.272,16.3457,70042.135214663,0
+HRTG.US,D,20150113,000000,16.329,16.6663,16.0458,16.3025,113490.26479423,0
+HRTG.US,D,20150114,000000,16.1471,16.3654,16.0802,16.1835,36528.115494729,0
+HRTG.US,D,20150115,000000,16.3998,16.4687,16.0537,16.1933,103761.56901911,0
+HRTG.US,D,20150116,000000,16.1933,16.45,16.0458,16.3654,46048.346481106,0
+HRTG.US,D,20150120,000000,16.4421,16.45,16.1569,16.2277,30282.307043722,0
+HRTG.US,D,20150121,000000,16.2277,16.4077,16.1471,16.2533,50672.197185555,0
+HRTG.US,D,20150122,000000,16.2621,16.4864,16.2022,16.4588,73196.56338383,0
+HRTG.US,D,20150123,000000,16.2376,16.5729,16.2376,16.3841,136981.70423199,0
+HRTG.US,D,20150126,000000,16.3025,16.4942,16.1835,16.4942,78640.036623531,0
+HRTG.US,D,20150127,000000,16.329,16.564,16.2798,16.4421,79724.053524992,0
+HRTG.US,D,20150128,000000,16.4765,16.4942,16.392,16.4244,70590.245073845,0
+HRTG.US,D,20150129,000000,16.3752,16.5817,16.3752,16.5041,165855.60282494,0
+HRTG.US,D,20150130,000000,16.4244,16.5985,16.4077,16.4175,103115.83662472,0
+HRTG.US,D,20150202,000000,16.45,16.6919,16.4077,16.683,75567.977468452,0
+HRTG.US,D,20150203,000000,16.7538,17.5927,16.7194,16.979,191136.78874166,0
+HRTG.US,D,20150204,000000,16.8581,17.1256,16.7892,16.9092,38432.771832849,0
+HRTG.US,D,20150205,000000,16.8817,17.1855,16.8817,17.1423,92788.185919991,0
+HRTG.US,D,20150206,000000,17.1423,17.633,17.0115,17.2622,176509.6788818,0
+HRTG.US,D,20150209,000000,17.1855,17.4865,17.0636,17.2534,84238.078877323,0
+HRTG.US,D,20150210,000000,17.2445,17.4697,17.0911,17.2819,60238.188735315,0
+HRTG.US,D,20150211,000000,17.2721,17.4343,17.0203,17.2445,94189.476060904,0
+HRTG.US,D,20150212,000000,17.2721,17.4343,17.2259,17.3507,51619.949298277,0
+HRTG.US,D,20150213,000000,17.2908,17.3861,17.1157,17.2091,73441.636623279,0
+HRTG.US,D,20150217,000000,17.1059,17.398,17.099,17.2347,178117.40000863,0
+HRTG.US,D,20150218,000000,17.1521,17.3321,17.0823,17.1423,42426.143664029,0
+HRTG.US,D,20150219,000000,17.1855,17.217,17.0557,17.1718,53462.574650479,0
+HRTG.US,D,20150220,000000,17.1944,17.1944,17.0115,17.0636,41803.800002027,0
+HRTG.US,D,20150223,000000,17.0823,17.2721,17.037,17.217,87188.109863382,0
+HRTG.US,D,20150224,000000,17.2259,17.2721,17.1619,17.2622,127119.79437236,0
+HRTG.US,D,20150225,000000,17.2259,17.3507,17.1787,17.217,128150.93240058,0
+HRTG.US,D,20150226,000000,17.2259,17.3596,17.2091,17.2534,114449.20282245,0
+HRTG.US,D,20150227,000000,17.2908,17.3596,17.1855,17.1855,110798.52676593,0
+HRTG.US,D,20150302,000000,17.2986,17.3409,17.1855,17.2721,195694.54085456,0
+HRTG.US,D,20150303,000000,17.2819,17.3596,17.2013,17.3242,135136.02817557,0
+HRTG.US,D,20150304,000000,17.2534,17.3507,17.2091,17.2721,163504.52676849,0
+HRTG.US,D,20150305,000000,18.1335,18.8701,17.7893,18.3597,995733.58878066,0
+HRTG.US,D,20150306,000000,18.4738,19.6892,18.3597,19.5702,488313.00565747,0
+HRTG.US,D,20150309,000000,19.4286,19.646,19.0864,19.3106,251511.24226571,0
+HRTG.US,D,20150310,000000,19.0864,19.6106,19.0431,19.1946,428332.09297851,0
+HRTG.US,D,20150311,000000,19.2595,19.646,19.17,19.646,295630.52677489,0
+HRTG.US,D,20150312,000000,19.5093,19.6637,19.1287,19.2034,323186.52114243,0
+HRTG.US,D,20150313,000000,19.17,19.3047,18.9556,18.9723,200326.52677027,0
+HRTG.US,D,20150316,000000,19.1189,19.288,19.0864,19.1474,255677.48733634,0
+HRTG.US,D,20150317,000000,19.111,19.1867,18.7747,18.9379,124596.86197787,0
+HRTG.US,D,20150318,000000,18.8278,18.9723,18.5161,18.8002,301417.71269067,0
+HRTG.US,D,20150319,000000,18.8278,19.0608,18.6518,18.7235,191528.29578393,0
+HRTG.US,D,20150320,000000,18.8278,18.9025,18.4984,18.695,163156.74648678,0
+HRTG.US,D,20150323,000000,18.5751,18.6695,18.2319,18.3499,276059.2422669,0
+HRTG.US,D,20150324,000000,18.3931,18.8701,18.3499,18.7825,379698.783117,0
+HRTG.US,D,20150325,000000,18.4738,19.5358,18.4738,19.2782,751632.50707869,0
+HRTG.US,D,20150326,000000,19.2497,19.3185,18.3853,18.6596,236225.18029314,0
+HRTG.US,D,20150327,000000,18.695,18.7747,18.0076,18.3685,207506.86761569,0
+HRTG.US,D,20150330,000000,18.5672,19.0962,18.5672,18.8779,158294.94085274,0
+HRTG.US,D,20150331,000000,18.8524,19.0068,18.4984,19.0068,175200.92676906,0
+HRTG.US,D,20150401,000000,18.8376,19.3863,18.8376,19.1189,233677.84226485,0
+HRTG.US,D,20150402,000000,19.1867,19.2034,18.6282,18.6881,166513.53803624,0
+HRTG.US,D,20150406,000000,18.1778,18.6518,18.1601,18.5849,207623.81127767,0
+HRTG.US,D,20150407,000000,18.6695,18.9379,18.4807,18.8701,110585.99437156,0
+HRTG.US,D,20150408,000000,18.7825,18.8779,18.5751,18.7049,99235.340849881,0
+HRTG.US,D,20150409,000000,18.6026,18.8101,18.4207,18.6105,93962.707046809,0
+HRTG.US,D,20150410,000000,18.6596,18.6783,18.1955,18.4895,126680.49296389,0
+HRTG.US,D,20150413,000000,18.4738,19.17,18.4738,18.9723,558255.4845341,0
+HRTG.US,D,20150414,000000,19.1189,19.1562,18.8376,18.9645,207738.72113683,0
+HRTG.US,D,20150415,000000,19.1021,19.1021,18.7825,18.9723,101624.04225845,0
+HRTG.US,D,20150416,000000,18.9881,18.9881,18.4895,18.5928,165686.79719113,0
+HRTG.US,D,20150417,000000,18.5259,18.6439,18.1109,18.2466,175779.54367049,0
+HRTG.US,D,20150420,000000,18.3931,18.5495,18.2122,18.222,94218.966201751,0
+HRTG.US,D,20150421,000000,18.3499,18.3685,18.0253,18.0253,109336.22254051,0
+HRTG.US,D,20150422,000000,17.9801,18.1955,17.3507,18.0834,371889.99720113,0
+HRTG.US,D,20150423,000000,18.1286,18.1286,17.4796,17.7126,188052.52676968,0
+HRTG.US,D,20150424,000000,17.6595,18.222,17.5317,18.1434,192337.7493051,0
+HRTG.US,D,20150427,000000,18.222,18.283,17.6163,17.7215,122513.23099185,0
+HRTG.US,D,20150428,000000,17.7038,18.3086,17.6851,18.0499,131775.16902047,0
+HRTG.US,D,20150429,000000,18.0499,18.1335,17.8936,17.9614,139187.36338703,0
+HRTG.US,D,20150430,000000,17.9014,17.9014,17.1718,17.3153,218162.97747536,0
+HRTG.US,D,20150501,000000,17.3783,17.9113,17.3783,17.7411,113016.38873787,0
+HRTG.US,D,20150504,000000,17.7126,17.7313,17.4953,17.6772,68436.447890642,0
+HRTG.US,D,20150505,000000,17.6015,18.1335,17.6015,18.1011,182150.43099475,0
+HRTG.US,D,20150506,000000,18.0647,18.4984,17.989,18.401,223211.89296857,0
+HRTG.US,D,20150507,000000,18.9468,19.0608,18.3351,18.3499,923633.2451152,0
+HRTG.US,D,20150508,000000,18.3931,18.7147,17.8218,17.8936,342642.89579126,0
+HRTG.US,D,20150511,000000,17.9614,18.4738,17.9014,18.1778,552231.36059015,0
+HRTG.US,D,20150512,000000,18.1109,18.1109,17.4619,17.8837,364969.98311628,0
+HRTG.US,D,20150513,000000,17.9978,18.0745,17.6595,17.928,690842.14087856,0
+HRTG.US,D,20150514,000000,18.0745,18.3685,17.989,18.3499,294930.89860585,0
+HRTG.US,D,20150515,000000,18.3351,18.3351,17.8218,17.8936,199492.6676153,0
+HRTG.US,D,20150518,000000,17.9801,18.1335,17.5219,17.9536,266949.83944956,0
+HRTG.US,D,20150519,000000,17.928,18.0912,17.7569,17.868,133858.80000649,0
+HRTG.US,D,20150520,000000,17.9201,18.0411,17.7038,17.928,332798.27325557,0
+HRTG.US,D,20150521,000000,17.7972,17.9703,17.7569,17.8837,157484.47043017,0
+HRTG.US,D,20150522,000000,17.8936,17.989,17.3901,17.7569,153893.79155676,0
+HRTG.US,D,20150526,000000,17.75,17.8749,17.5405,17.75,233193.7971944,0
+HRTG.US,D,20150527,000000,17.75,18.1955,17.7313,18.1335,497577.99439032,0
+HRTG.US,D,20150528,000000,17.7815,18.0912,17.7126,18.0568,132266.33240078,0
+HRTG.US,D,20150529,000000,18.0499,18.1335,17.9536,18.1335,285552.01691525,0
+HRTG.US,D,20150601,000000,18.1335,18.3351,17.9801,18.2643,405750.78030136,0
+HRTG.US,D,20150602,000000,18.222,18.5062,18.1109,18.4207,323663.44790301,0
+HRTG.US,D,20150603,000000,18.4984,19.1631,18.4462,18.9114,1449076.3719012,0
+HRTG.US,D,20150604,000000,19.1021,19.1562,18.8622,18.9802,445352.98875398,0
+HRTG.US,D,20150605,000000,18.8868,19.345,18.8376,18.9969,351212.32396069,0
+HRTG.US,D,20150608,000000,19.2497,19.3942,19.0864,19.1287,402158.06762513,0
+HRTG.US,D,20150609,000000,19.1021,19.1021,18.8779,18.9969,177507.25916353,0
+HRTG.US,D,20150610,000000,19.0166,19.2113,18.8278,19.0608,572401.60002775,0
+HRTG.US,D,20150611,000000,19.17,19.3618,19.1375,19.2969,223400.01972914,0
+HRTG.US,D,20150612,000000,19.231,19.3185,18.9192,19.2497,238655.57465946,0
+HRTG.US,D,20150615,000000,19.231,19.5535,19.111,19.4286,389306.46762451,0
+HRTG.US,D,20150616,000000,19.3804,19.4286,19.2211,19.4099,482984.44227693,0
+HRTG.US,D,20150617,000000,19.4286,19.4286,19.2595,19.2969,197201.58874195,0
+HRTG.US,D,20150618,000000,19.345,19.4198,19.3047,19.4021,322373.00001563,0
+HRTG.US,D,20150619,000000,19.4286,19.4286,19.288,19.3106,242598.10142021,0
+HRTG.US,D,20150622,000000,19.3519,19.4021,19.0431,19.1474,293309.9577607,0
+HRTG.US,D,20150623,000000,19.2034,19.4286,19.17,19.4286,424532.94931635,0
+HRTG.US,D,20150624,000000,19.4198,19.4286,19.3519,19.4198,275942.29860493,0
+HRTG.US,D,20150625,000000,19.4198,19.4286,19.2595,19.4286,347388.77466473,0
+HRTG.US,D,20150626,000000,19.4021,19.4552,19.1021,19.2782,1897902.0789652,0
+HRTG.US,D,20150629,000000,19.3352,20.0629,19.1474,19.5781,996773.87892156,0
+HRTG.US,D,20150630,000000,19.6814,19.8633,19.6361,19.8544,1070880.569066,0
+HRTG.US,D,20150701,000000,19.8977,21.416,19.88,21.3393,1614434.7099374,0
+HRTG.US,D,20150702,000000,21.4495,21.4859,20.9411,21.2508,565318.88171755,0
+HRTG.US,D,20150706,000000,21.4337,22.0641,21.2862,21.9943,930772.90990428,0
+HRTG.US,D,20150707,000000,21.9864,21.9864,21.1771,21.5134,667103.59439854,0
+HRTG.US,D,20150708,000000,21.4239,21.5812,21.2951,21.416,361516.58593302,0
+HRTG.US,D,20150709,000000,21.5901,21.8822,21.477,21.4859,476153.91551604,0
+HRTG.US,D,20150710,000000,21.6048,21.6924,21.2862,21.6501,342062.245087,0
+HRTG.US,D,20150713,000000,21.9294,22.013,21.6747,21.7543,422194.0760768,0
+HRTG.US,D,20150714,000000,21.772,22.3739,21.772,22.2126,414550.02818911,0
+HRTG.US,D,20150715,000000,22.245,22.5922,22.0906,22.4781,422264.24227399,0
+HRTG.US,D,20150716,000000,22.7643,23.551,22.5922,23.3916,521777.19720839,0
+HRTG.US,D,20150717,000000,23.4546,23.5598,23.0947,23.4093,359200.08452446,0
+HRTG.US,D,20150720,000000,23.0416,23.0416,21.1073,21.539,1157962.9211829,0
+HRTG.US,D,20150721,000000,21.477,22.1506,21.3905,21.7622,327585.6366356,0
+HRTG.US,D,20150722,000000,21.7799,22.4781,21.6835,22.2893,367771.5464967,0
+HRTG.US,D,20150723,000000,22.3158,22.3739,21.5655,21.7966,333029.1098753,0
+HRTG.US,D,20150724,000000,21.8654,22.1172,21.3826,21.5291,149608.56902134,0
+HRTG.US,D,20150727,000000,21.3905,21.6747,21.1859,21.3905,282311.15212636,0
+HRTG.US,D,20150728,000000,21.4239,21.4495,20.7601,21.0532,452066.5718529,0
+HRTG.US,D,20150729,000000,21.063,21.2115,20.7503,20.9932,321569.64790291,0
+HRTG.US,D,20150730,000000,21.0345,21.3305,20.8299,21.2685,224877.57747569,0
+HRTG.US,D,20150731,000000,21.3039,21.4672,21.1672,21.3492,259732.89015344,0
+HRTG.US,D,20150803,000000,21.358,21.7366,21.242,21.5655,485653.80847425,0
+HRTG.US,D,20150804,000000,21.5901,21.6501,20.9598,21.003,463419.25917739,0
+HRTG.US,D,20150805,000000,21.2253,21.7209,20.9509,21.6147,559182.89861866,0
+HRTG.US,D,20150806,000000,21.3679,21.3679,17.5582,18.1778,1832274.3127649,0
+HRTG.US,D,20150807,000000,18.1198,18.1434,16.7706,17.5042,956941.85075061,0
+HRTG.US,D,20150810,000000,17.3861,17.4255,16.0714,16.2444,890357.18032485,0
+HRTG.US,D,20150811,000000,15.7783,17.4619,15.6574,17.2908,1102087.23949,0
+HRTG.US,D,20150812,000000,17.1718,17.1718,16.45,16.8227,560919.76622437,0
+HRTG.US,D,20150813,000000,16.8738,17.1944,16.5129,16.5729,300955.0225498,0
+HRTG.US,D,20150814,000000,16.45,16.7706,16.2533,16.5218,260309.47325206,0
+HRTG.US,D,20150817,000000,16.5041,16.9525,16.3841,16.8738,431112.30142935,0
+HRTG.US,D,20150818,000000,16.8404,16.8404,16.4333,16.5218,274903.02536544,0
+HRTG.US,D,20150819,000000,16.3998,17.2721,16.2798,16.7116,574349.98312643,0
+HRTG.US,D,20150820,000000,16.5985,16.7706,16.3211,16.45,318902.31550842,0
+HRTG.US,D,20150821,000000,16.1835,16.5454,15.797,15.856,311608.08170525,0
+HRTG.US,D,20150824,000000,15.2001,15.7783,14.8441,15.0605,464253.11833236,0
+HRTG.US,D,20150825,000000,15.4332,15.6043,15.1903,15.2857,288102.40564777,0
+HRTG.US,D,20150826,000000,15.5197,15.8894,15.0929,15.8796,570643.37749245,0
+HRTG.US,D,20150827,000000,15.9317,16.2277,15.3968,15.6741,422659.8169219,0
+HRTG.US,D,20150828,000000,15.6298,15.6298,15.1018,15.2257,298177.86480319,0
+HRTG.US,D,20150831,000000,15.1903,15.2857,14.7753,15.1726,349355.46198877,0
+HRTG.US,D,20150901,000000,14.9415,15.5689,14.8274,15.3456,459944.50706455,0
+HRTG.US,D,20150902,000000,15.4518,15.4597,14.8707,15.1116,247805.65353314,0
+HRTG.US,D,20150903,000000,14.9759,15.1303,14.7251,14.7841,254753.12395601,0
+HRTG.US,D,20150904,000000,14.6809,15.026,14.5176,14.967,192802.47324878,0
+HRTG.US,D,20150908,000000,15.1116,15.4518,14.9582,15.026,363716.1436796,0
+HRTG.US,D,20150909,000000,15.1116,15.4597,15.026,15.2994,318206.754945,0
+HRTG.US,D,20150910,000000,15.3093,15.5108,15.2699,15.4745,259310.87606891,0
+HRTG.US,D,20150911,000000,15.4066,15.8629,15.3801,15.8629,231824.03099715,0
+HRTG.US,D,20150914,000000,15.8393,16.2444,15.797,16.1835,265632.95212555,0
+HRTG.US,D,20150915,000000,16.5218,17.3242,16.4942,16.8659,422425.92959794,0
+HRTG.US,D,20150916,000000,16.8404,16.8817,16.272,16.5041,335229.68452329,0
+HRTG.US,D,20150917,000000,16.5454,16.9613,16.3752,16.8994,260889.1070549,0
+HRTG.US,D,20150918,000000,16.745,17.3409,16.745,17.037,923011.9183546,0
+HRTG.US,D,20150921,000000,17.2721,17.4078,16.8404,17.2534,332913.18311473,0
+HRTG.US,D,20150922,000000,17.1619,17.1619,16.5129,16.6486,185617.04789632,0
+HRTG.US,D,20150923,000000,16.6407,16.8659,16.3752,16.625,142547.20564071,0
+HRTG.US,D,20150924,000000,16.5385,16.9181,16.392,16.7116,235806.21691284,0
+HRTG.US,D,20150925,000000,16.7607,16.8492,15.9504,16.0989,191413.38592477,0
+HRTG.US,D,20150928,000000,15.9691,16.0537,15.6131,15.7606,215692.92395412,0
+HRTG.US,D,20150929,000000,15.6829,16.4244,15.6829,16.4175,211439.22536236,0
+HRTG.US,D,20150930,000000,16.625,17.0557,16.3998,17.037,374485.12959562,0
+HRTG.US,D,20151001,000000,16.979,17.1855,16.7263,16.9367,229854.29296889,0
+HRTG.US,D,20151002,000000,16.8315,16.8994,16.1746,16.7538,412232.50987914,0
+HRTG.US,D,20151005,000000,16.9957,17.9536,16.9957,17.6772,293549.9464931,0
+HRTG.US,D,20151006,000000,17.7215,17.8218,17.2908,17.4166,185273.33522025,0
+HRTG.US,D,20151007,000000,17.453,17.9447,17.2091,17.8503,265521.09297062,0
+HRTG.US,D,20151008,000000,17.8405,18.4462,17.7815,17.989,267489.81409747,0
+HRTG.US,D,20151009,000000,18.0499,18.4462,17.8601,18.1011,162462.20282478,0
+HRTG.US,D,20151012,000000,18.1778,18.7235,18.0912,18.4207,319880.57466339,0
+HRTG.US,D,20151013,000000,18.3351,18.5406,17.9614,17.9614,243637.3746597,0
+HRTG.US,D,20151014,000000,17.9801,18.1335,17.4953,17.5405,264016.07888604,0
+HRTG.US,D,20151015,000000,17.5828,17.9801,17.2721,17.9614,211791.0732497,0
+HRTG.US,D,20151016,000000,18.0322,18.2466,17.9703,18.1286,122742.03380877,0
+HRTG.US,D,20151019,000000,17.9978,18.4551,17.9978,18.2122,159569.11831759,0
+HRTG.US,D,20151020,000000,18.6439,19.5702,18.4384,19.4286,462523.36903651,0
+HRTG.US,D,20151021,000000,19.5781,19.8633,19.4837,19.4916,333376.89015701,0
+HRTG.US,D,20151022,000000,19.4916,19.8023,19.1946,19.5948,183885.26479765,0
+HRTG.US,D,20151023,000000,19.7846,19.819,19.1946,19.465,166747.4253602,0
+HRTG.US,D,20151026,000000,19.3352,19.646,19.2782,19.586,221403.84226425,0
+HRTG.US,D,20151027,000000,19.5624,19.6892,19.1631,19.2497,162226.28169801,0
+HRTG.US,D,20151028,000000,19.2782,19.8446,19.2782,19.7679,263669.31550574,0
+HRTG.US,D,20151029,000000,19.6548,20.1131,19.6361,19.7679,357349.32396099,0
+HRTG.US,D,20151030,000000,19.759,19.9479,18.7914,19.1021,442342.96058482,0
+HRTG.US,D,20151102,000000,19.0864,19.8023,18.9114,19.6637,248546.97465994,0
+HRTG.US,D,20151103,000000,19.6283,19.7413,19.4099,19.4375,323652.26198752,0
+HRTG.US,D,20151104,000000,19.4375,19.586,18.4207,18.4807,363744.61691904,0
+HRTG.US,D,20151105,000000,18.9114,20.5792,18.695,20.3884,1025607.1014582,0
+HRTG.US,D,20151106,000000,20.5448,21.5724,20.4346,21.1495,767037.54651606,0
+HRTG.US,D,20151109,000000,21.1495,21.3039,20.4071,20.6579,352849.53522837,0
+HRTG.US,D,20151110,000000,20.6048,20.6992,20.1563,20.4759,448128.11269778,0
+HRTG.US,D,20151111,000000,20.5703,20.6323,20.1986,20.3107,229045.85634913,0
+HRTG.US,D,20151112,000000,20.2616,20.6824,19.88,19.9479,163392.66761355,0
+HRTG.US,D,20151113,000000,19.8023,19.9665,19.6637,19.819,202644.04508025,0
+HRTG.US,D,20151116,000000,19.819,19.9233,19.586,19.8633,266447.49015376,0
+HRTG.US,D,20151117,000000,19.819,20.3619,19.6361,19.6981,437479.12114797,0
+HRTG.US,D,20151118,000000,19.6892,20.0364,19.6106,20.0285,302230.21691606,0
+HRTG.US,D,20151119,000000,20.0944,20.2694,18.4807,19.0608,741908.89581061,0
+HRTG.US,D,20151120,000000,19.1631,19.6194,18.635,18.8189,687019.60848401,0
+HRTG.US,D,20151123,000000,18.9114,20.293,18.8779,20.0285,500243.292982,0
+HRTG.US,D,20151124,000000,19.8731,20.0541,19.3863,19.8092,191987.93522057,0
+HRTG.US,D,20151125,000000,19.8889,20.0698,19.7512,19.8731,156324.18592307,0
+HRTG.US,D,20151127,000000,19.8446,19.9833,19.528,19.5948,82445.281694138,0
+HRTG.US,D,20151130,000000,19.4916,19.6715,19.1189,19.3942,421381.57185141,0
+HRTG.US,D,20151201,000000,19.4916,19.8357,18.9723,19.5948,321046.96057894,0
+HRTG.US,D,20151202,000000,19.5702,20.0698,19.5702,19.7079,156579.4281766,0
+HRTG.US,D,20151203,000000,19.7767,19.9911,19.3804,19.4916,149877.03099318,0
+HRTG.US,D,20151204,000000,19.3185,20.0364,19.2683,19.88,216655.92958797,0
+HRTG.US,D,20151207,000000,19.9154,20.1898,19.586,19.6981,602372.73524047,0
+HRTG.US,D,20151208,000000,19.6106,19.759,19.3352,19.528,149122.49014807,0
+HRTG.US,D,20151209,000000,19.4739,19.5358,18.4984,18.7914,438173.66480997,0
+HRTG.US,D,20151210,000000,18.7747,19.053,18.4984,18.6282,179599.02536082,0
+HRTG.US,D,20151211,000000,18.3263,18.6282,18.0411,18.2918,276984.62254864,0
+HRTG.US,D,20151214,000000,18.2918,18.635,18.1522,18.5928,239409.09860316,0
+HRTG.US,D,20151215,000000,18.7049,18.8278,18.2918,18.4551,205074.43944656,0
+HRTG.US,D,20151216,000000,18.6518,18.7658,18.2555,18.6596,152503.68733134,0
+HRTG.US,D,20151217,000000,18.6783,18.9881,18.4108,18.5338,152387.76057077,0
+HRTG.US,D,20151218,000000,18.4984,18.7914,18.1876,18.5574,462953.5183323,0
+HRTG.US,D,20151221,000000,18.8524,18.8701,18.2918,18.5928,141156.08451389,0
+HRTG.US,D,20151222,000000,18.635,18.8524,17.9447,18.8101,318686.73240982,0
+HRTG.US,D,20151223,000000,18.9192,18.9969,18.7147,18.9723,115797.61409012,0
+HRTG.US,D,20151224,000000,18.9969,19.3519,18.8376,19.2408,198266.28451665,0
+HRTG.US,D,20151228,000000,19.1287,19.2782,18.7235,19.111,119329.31268184,0
+HRTG.US,D,20151229,000000,19.1798,19.7,19.1523,19.3952,116201.3239493,0
+HRTG.US,D,20151230,000000,19.3273,19.5014,19.1189,19.1287,116981.28732961,0
+HRTG.US,D,20151231,000000,19.1021,19.2211,18.7481,18.8858,138571.12113348,0
+HRTG.US,D,20160104,000000,18.5328,18.5328,17.8129,18.0804,279871.60564737,0
+HRTG.US,D,20160105,000000,18.1856,18.2456,17.8906,18.1493,174858.23099439,0
+HRTG.US,D,20160106,000000,17.9673,18.1404,17.8129,17.9673,227964.8901519,0
+HRTG.US,D,20160107,000000,17.691,17.8985,17.2947,17.3193,198784.90423499,0
+HRTG.US,D,20160108,000000,17.4845,17.5002,16.7489,16.801,174329.44226197,0
+HRTG.US,D,20160111,000000,16.7489,17.0872,16.4716,17.0154,216130.19155977,0
+HRTG.US,D,20160112,000000,17.1816,17.4658,16.9033,17.2298,228544.52395474,0
+HRTG.US,D,20160113,000000,17.2672,17.277,16.5159,16.7057,222880.3831094,0
+HRTG.US,D,20160114,000000,16.7391,17.1895,16.5837,16.922,235578.43099734,0
+HRTG.US,D,20160115,000000,16.4873,16.6437,15.7695,16.2562,226795.45353212,0
+HRTG.US,D,20160119,000000,16.332,16.7489,16.2651,16.4873,500378.54086933,0
+HRTG.US,D,20160120,000000,16.2385,16.5159,15.7174,16.4106,261598.90423803,0
+HRTG.US,D,20160121,000000,16.4362,16.6358,16.2818,16.3389,237065.14085656,0
+HRTG.US,D,20160122,000000,16.4873,16.6486,16.1766,16.3585,176471.03662827,0
+HRTG.US,D,20160125,000000,16.3861,16.567,16.1668,16.2031,237244.11550446,0
+HRTG.US,D,20160126,000000,16.2818,16.5916,16.1864,16.3487,259911.86480133,0
+HRTG.US,D,20160127,000000,16.3782,16.8846,16.273,16.2887,205087.65916487,0
+HRTG.US,D,20160128,000000,16.3861,16.5916,16.2385,16.4716,97125.270427244,0
+HRTG.US,D,20160129,000000,16.5159,17.157,16.4106,17.157,312678.8788884,0
+HRTG.US,D,20160201,000000,17.102,17.1816,16.8532,17.042,165019.70986715,0
+HRTG.US,D,20160202,000000,16.801,17.157,16.7057,16.8433,183872.04507934,0
+HRTG.US,D,20160203,000000,17.0066,17.0066,16.3487,16.5837,137159.66197848,0
+HRTG.US,D,20160204,000000,16.5572,16.6014,16.0556,16.3054,171025.52958576,0
+HRTG.US,D,20160205,000000,16.3054,16.4441,16.0478,16.2385,187814.57184009,0
+HRTG.US,D,20160208,000000,16.1225,16.6437,15.8147,16.5395,211958.86198211,0
+HRTG.US,D,20160209,000000,16.2562,16.4362,15.856,16.273,220027.97465855,0
+HRTG.US,D,20160210,000000,16.4018,17.2672,16.2779,16.861,222196.00846148,0
+HRTG.US,D,20160211,000000,16.5326,16.6791,15.8993,16.332,159022.02535982,0
+HRTG.US,D,20160212,000000,16.4529,16.922,16.3536,16.6958,191936.07324874,0
+HRTG.US,D,20160216,000000,16.9122,16.983,16.5572,16.8768,98242.845075185,0
+HRTG.US,D,20160217,000000,17.0066,17.4658,16.9653,17.1206,138228.42535881,0
+HRTG.US,D,20160218,000000,17.1472,17.4589,16.9928,17.1108,102994.82535711,0
+HRTG.US,D,20160219,000000,17.102,17.4402,16.9122,17.0321,149291.29578189,0
+HRTG.US,D,20160222,000000,17.2495,17.3035,16.9554,16.9928,158542.04789501,0
+HRTG.US,D,20160223,000000,16.922,16.9407,16.6781,16.7391,239469.09578626,0
+HRTG.US,D,20160224,000000,16.628,17.1108,16.4529,16.9122,174011.15212111,0
+HRTG.US,D,20160225,000000,16.9308,17.3645,16.8532,17.0154,232329.43099718,0
+HRTG.US,D,20160226,000000,17.0872,17.3114,17.0154,17.1669,186015.67324845,0
+HRTG.US,D,20160229,000000,17.1973,17.2298,16.6702,16.8945,251308.87888542,0
+HRTG.US,D,20160301,000000,16.9485,17.5002,16.7234,17.102,324796.27607208,0
+HRTG.US,D,20160302,000000,17.1973,17.2583,16.8689,17.1374,235710.62818044,0
+HRTG.US,D,20160303,000000,17.3114,17.395,15.0506,15.0919,722431.1662322,0
+HRTG.US,D,20160304,000000,14.8264,15.148,13.9964,14.1518,669093.67045497,0
+HRTG.US,D,20160307,000000,14.0466,14.203,13.4851,13.493,728412.580317,0
+HRTG.US,D,20160308,000000,13.4684,13.8411,13.4231,13.432,634386.82538287,0
+HRTG.US,D,20160309,000000,13.4497,13.8411,13.4398,13.5893,317939.30987457,0
+HRTG.US,D,20160310,000000,13.609,13.6306,13.0258,13.5539,538144.2253782,0
+HRTG.US,D,20160311,000000,13.5893,13.6759,13.1281,13.6306,360531.20846818,0
+HRTG.US,D,20160314,000000,13.6306,13.6306,13.2835,13.4044,297716.19156373,0
+HRTG.US,D,20160315,000000,13.2491,13.3897,12.9039,12.9295,218163.99437677,0
+HRTG.US,D,20160316,000000,12.9206,13.3484,12.782,13.138,286766.197197,0
+HRTG.US,D,20160317,000000,13.1114,13.7624,13.0583,13.6759,323625.8225509,0
+HRTG.US,D,20160318,000000,13.6857,13.9365,13.5097,13.8834,369632.47607426,0
+HRTG.US,D,20160321,000000,13.8932,14.0279,13.6444,13.8745,289261.67325346,0
+HRTG.US,D,20160322,000000,13.7624,14.0741,13.493,13.8834,292291.02254938,0
+HRTG.US,D,20160323,000000,13.8332,13.8745,13.5815,13.5815,235807.23381425,0
+HRTG.US,D,20160324,000000,13.5185,13.6572,13.3297,13.4143,243225.52958926,0
+HRTG.US,D,20160328,000000,13.4044,13.9109,13.4044,13.7024,212429.68733424,0
+HRTG.US,D,20160329,000000,13.7103,13.7703,13.3563,13.5539,355864.64790458,0
+HRTG.US,D,20160330,000000,13.5716,13.8489,13.4595,13.7703,327877.48733984,0
+HRTG.US,D,20160331,000000,13.8066,13.9365,13.7703,13.8657,166280.66761369,0
+HRTG.US,D,20160401,000000,13.7624,13.8558,13.547,13.7457,149933.97747206,0
+HRTG.US,D,20160404,000000,13.6572,13.7545,13.3799,13.3897,177992.32113539,0
+HRTG.US,D,20160405,000000,13.374,13.374,12.8075,12.8331,396963.73523051,0
+HRTG.US,D,20160406,000000,12.8174,12.9088,12.4516,12.546,311953.82818414,0
+HRTG.US,D,20160407,000000,12.5027,13.1025,12.4161,12.9118,306587.63945148,0
+HRTG.US,D,20160408,000000,12.9039,12.9639,12.2244,12.3031,571078.61129529,0
+HRTG.US,D,20160411,000000,12.3198,12.4161,11.8792,11.8792,536377.86763164,0
+HRTG.US,D,20160412,000000,11.9245,12.0877,11.7642,11.9726,314894.70705752,0
+HRTG.US,D,20160413,000000,12.0877,12.4702,12.0877,12.3296,516195.42537714,0
+HRTG.US,D,20160414,000000,12.2952,12.4457,12.2155,12.2332,196382.98310811,0
+HRTG.US,D,20160415,000000,12.2008,12.2008,11.8517,11.9422,251510.22536431,0
+HRTG.US,D,20160418,000000,11.9559,12.0336,11.6973,11.7248,297637.89015527,0
+HRTG.US,D,20160419,000000,11.7248,11.8094,11.5488,11.7917,400467.9774842,0
+HRTG.US,D,20160420,000000,11.834,12.0248,11.6884,11.8006,384278.90706088,0
+HRTG.US,D,20160421,000000,11.8094,11.8792,11.6698,11.716,258772.93522381,0
+HRTG.US,D,20160422,000000,11.6884,11.9058,11.6884,11.8959,356227.68170741,0
+HRTG.US,D,20160425,000000,11.8959,11.9913,11.6609,11.716,295352.91269037,0
+HRTG.US,D,20160426,000000,11.6973,11.8094,11.6098,11.7061,238709.47043411,0
+HRTG.US,D,20160427,000000,11.6698,11.8271,11.2449,11.2784,752151.12679703,0
+HRTG.US,D,20160428,000000,11.2597,11.418,11.1063,11.2361,416096.73523144,0
+HRTG.US,D,20160429,000000,11.2528,11.6275,11.2528,11.5409,338223.44226992,0
+HRTG.US,D,20160502,000000,11.5223,11.7396,11.4603,11.5321,224025.41409537,0
+HRTG.US,D,20160503,000000,11.4977,11.6422,11.3334,11.5488,252127.48451926,0
+HRTG.US,D,20160504,000000,11.4426,11.5921,11.1161,11.2853,532886.84509626,0
+HRTG.US,D,20160505,000000,10.769,11.5321,10.4189,11.2528,769090.67045982,0
+HRTG.US,D,20160506,000000,11.1161,11.5744,10.9922,11.3511,326544.32959329,0
+HRTG.US,D,20160509,000000,11.3334,11.7917,11.3334,11.6884,218431.43944721,0
+HRTG.US,D,20160510,000000,11.6098,11.8399,11.6098,11.7632,216079.34648935,0
+HRTG.US,D,20160511,000000,11.6884,11.7917,11.4888,11.5409,345779.01973507,0
+HRTG.US,D,20160512,000000,11.9146,12.4702,11.834,12.3031,584449.84791566,0
+HRTG.US,D,20160513,000000,12.2775,12.308,11.8605,11.9913,220351.34930646,0
+HRTG.US,D,20160516,000000,11.951,12.0828,11.7829,11.8871,247076.53522325,0
+HRTG.US,D,20160517,000000,11.8959,11.9903,11.6698,11.7632,384383.64790596,0
+HRTG.US,D,20160518,000000,11.6698,12.07,11.6698,11.9559,223077.66198265,0
+HRTG.US,D,20160519,000000,11.951,11.9805,11.3511,11.359,271565.55494274,0
+HRTG.US,D,20160520,000000,11.4269,11.9323,11.4269,11.834,192052.00000931,0
+HRTG.US,D,20160523,000000,11.7829,11.9058,11.6275,11.6422,117021.96338595,0
+HRTG.US,D,20160524,000000,11.6698,12.0975,11.6698,12.0611,230650.52677174,0
+HRTG.US,D,20160525,000000,12.0611,12.25,11.6796,11.716,166290.83662778,0
+HRTG.US,D,20160526,000000,11.6796,11.716,11.6009,11.6275,86711.183102795,0
+HRTG.US,D,20160527,000000,11.5921,11.7465,11.5488,11.6698,151577.29014819,0
+HRTG.US,D,20160531,000000,11.6422,11.8006,11.3679,11.4269,384800.57748344,0
+HRTG.US,D,20160601,000000,11.3757,11.8094,11.1417,11.7396,270981.85353426,0
+HRTG.US,D,20160602,000000,11.6884,11.7829,11.5449,11.7396,217631.13803872,0
+HRTG.US,D,20160603,000000,11.6009,11.6717,11.4603,11.5655,125380.89296382,0
+HRTG.US,D,20160606,000000,11.5223,11.6186,11.3138,11.4977,158717.97183868,0
+HRTG.US,D,20160607,000000,11.4603,11.6334,11.2853,11.3039,100260.37746965,0
+HRTG.US,D,20160608,000000,11.3138,11.4397,11.1338,11.2361,212966.61127793,0
+HRTG.US,D,20160609,000000,11.2361,11.4839,11.1496,11.418,234568.6478987,0
+HRTG.US,D,20160610,000000,11.2449,11.3039,10.9155,11.1574,212788.65353144,0
+HRTG.US,D,20160613,000000,11.0434,11.1712,10.8191,10.8349,213708.94930613,0
+HRTG.US,D,20160614,000000,10.7306,10.9912,10.5045,10.8958,240600.90705392,0
+HRTG.US,D,20160615,000000,10.8418,10.9411,10.6756,10.6844,174987.37747327,0
+HRTG.US,D,20160616,000000,11.0689,11.3079,11.0355,11.1663,275545.70705561,0
+HRTG.US,D,20160617,000000,11.126,11.1761,10.8683,11.0266,344245.53241105,0
+HRTG.US,D,20160620,000000,11.1928,11.3679,10.9824,11.0011,325664.70987494,0
+HRTG.US,D,20160621,000000,11.1063,11.2095,10.9912,11.0689,202883.01691124,0
+HRTG.US,D,20160622,000000,11.0512,11.1712,10.7749,10.8005,136806.79718973,0
+HRTG.US,D,20160623,000000,10.9676,11.0434,10.9145,11.0099,163261.48733186,0
+HRTG.US,D,20160624,000000,10.5998,10.6943,10.4858,10.5202,1011070.4958237,0
+HRTG.US,D,20160627,000000,10.4671,10.4671,10.0855,10.1554,254652.45071657,0
+HRTG.US,D,20160628,000000,10.296,10.4081,10.1357,10.1721,444943.17748636,0
+HRTG.US,D,20160629,000000,10.3481,10.4081,10.2153,10.3107,217136.92395419,0
+HRTG.US,D,20160630,000000,10.3727,10.5133,10.3039,10.4415,173310.50705066,0
+HRTG.US,D,20160701,000000,10.4081,10.59,10.3983,10.4415,158610.18028938,0
+HRTG.US,D,20160705,000000,10.415,10.4327,10.0698,10.0944,203218.59437605,0
+HRTG.US,D,20160706,000000,10.118,10.2222,10.0324,10.1357,202878.94930561,0
+HRTG.US,D,20160707,000000,10.1268,10.356,10.1111,10.1908,166142.36902214,0
+HRTG.US,D,20160708,000000,10.3284,10.6431,10.2783,10.5133,240978.17747647,0
+HRTG.US,D,20160711,000000,10.5566,10.6756,10.4858,10.5566,175174.48733244,0
+HRTG.US,D,20160712,000000,10.5566,10.7828,10.5566,10.65,173639.98310701,0
+HRTG.US,D,20160713,000000,10.7139,10.8418,10.6343,10.65,187570.51550205,0
+HRTG.US,D,20160714,000000,10.7306,11.0866,10.7306,10.9322,197231.0788828,0
+HRTG.US,D,20160715,000000,11.0178,11.0266,10.8683,10.9322,133811.00564029,0
+HRTG.US,D,20160718,000000,10.8418,10.9411,10.7385,10.7572,176514.76338884,0
+HRTG.US,D,20160719,000000,10.7474,10.8329,10.6805,10.7828,141689.95775335,0
+HRTG.US,D,20160720,000000,10.7916,10.8683,10.7336,10.7572,198935.40564345,0
+HRTG.US,D,20160721,000000,10.7238,10.9145,10.59,10.6589,167475.52676868,0
+HRTG.US,D,20160722,000000,10.7238,11.2046,10.5566,11.1496,183447.99719199,0
+HRTG.US,D,20160725,000000,11.1063,11.181,10.8349,10.8506,170245.56620544,0
+HRTG.US,D,20160726,000000,10.9047,10.9824,10.7483,10.8191,124829.73240042,0
+HRTG.US,D,20160727,000000,10.8595,10.9489,10.7572,10.886,70893.281693578,0
+HRTG.US,D,20160728,000000,10.9145,10.9244,10.7749,10.8103,59876.171833889,0
+HRTG.US,D,20160729,000000,10.8349,10.9047,10.6677,10.8103,213953.00564417,0
+HRTG.US,D,20160801,000000,10.8349,11.0512,10.65,10.7749,149887.20000727,0
+HRTG.US,D,20160802,000000,10.7306,10.8103,10.6097,10.6844,185366.89014983,0
+HRTG.US,D,20160803,000000,10.7041,10.8595,10.6343,10.8103,342239.18593208,0
+HRTG.US,D,20160804,000000,11.6019,12.4683,11.3433,12.1624,517359.77748987,0
+HRTG.US,D,20160805,000000,12.2067,12.2745,11.7091,11.952,331915.60283299,0
+HRTG.US,D,20160808,000000,11.9943,11.9943,11.6914,11.8212,146301.6056409,0
+HRTG.US,D,20160809,000000,11.8212,11.9854,11.7091,11.9363,154185.642261,0
+HRTG.US,D,20160810,000000,11.8733,11.9422,11.6019,11.6019,98668.926765347,0
+HRTG.US,D,20160811,000000,11.6019,11.6452,11.481,11.5429,79009.171834816,0
+HRTG.US,D,20160812,000000,11.5341,11.5754,11.3423,11.3846,127767.56056957,0
+HRTG.US,D,20160815,000000,11.3767,11.3925,11.2705,11.2862,97755.749300514,0
+HRTG.US,D,20160816,000000,11.2292,11.3423,11.1663,11.184,111241.89578004,0
+HRTG.US,D,20160817,000000,11.2292,11.2538,11.0434,11.0965,64289.523946779,0
+HRTG.US,D,20160818,000000,11.126,11.2577,11.1053,11.2194,86290.185919676,0
+HRTG.US,D,20160819,000000,11.1761,11.2951,11.1063,11.1928,126693.7126822,0
+HRTG.US,D,20160822,000000,11.2017,11.3344,11.0512,11.3246,102793.47887822,0
+HRTG.US,D,20160823,000000,11.3423,11.419,11.2449,11.36,172795.95493795,0
+HRTG.US,D,20160824,000000,11.3767,11.5242,11.3511,11.4279,128976.65634428,0
+HRTG.US,D,20160825,000000,11.655,11.9687,11.5164,11.5508,468937.98312132,0
+HRTG.US,D,20160826,000000,11.5754,12.0828,11.5754,11.9363,189969.3859247,0
+HRTG.US,D,20160829,000000,11.9097,12.1792,11.8458,12.0661,173327.7943746,0
+HRTG.US,D,20160830,000000,12.0021,12.2745,11.9274,12.0572,216107.81972879,0
+HRTG.US,D,20160831,000000,12.1261,12.1536,11.7947,11.9687,195012.20000945,0
+HRTG.US,D,20160901,000000,12.0021,12.1438,11.776,11.9274,287514.63663366,0
+HRTG.US,D,20160902,000000,11.9363,12.1792,11.8458,12.1624,130795.89296409,0
+HRTG.US,D,20160906,000000,12.1713,12.4761,12.0739,12.4407,234112.05916628,0
+HRTG.US,D,20160907,000000,12.4407,12.8931,12.4053,12.8252,538473.70143455,0
+HRTG.US,D,20160908,000000,12.8488,12.9983,12.7377,12.8164,176403.92113531,0
+HRTG.US,D,20160909,000000,12.7544,12.7977,12.2205,12.2293,226798.50423635,0
+HRTG.US,D,20160912,000000,12.2391,12.309,12.0926,12.2559,108754.55493485,0
+HRTG.US,D,20160913,000000,12.1713,12.1713,11.7061,11.7642,132235.82535852,0
+HRTG.US,D,20160914,000000,11.7642,11.7642,11.6334,11.6796,123435.56056936,0
+HRTG.US,D,20160915,000000,11.6796,11.8891,11.6796,11.7927,86872.870426747,0
+HRTG.US,D,20160916,000000,11.8104,11.8291,11.6275,11.7838,209202.04226366,0
+HRTG.US,D,20160919,000000,11.8527,11.9254,11.8104,11.8891,106641.43380799,0
+HRTG.US,D,20160920,000000,11.9756,12.0277,11.8527,11.9343,85467.5126802,0
+HRTG.US,D,20160921,000000,11.9844,12.1329,11.9589,12.0916,77754.315496727,0
+HRTG.US,D,20160922,000000,12.1074,12.6,12.0916,12.6,130323.03380913,0
+HRTG.US,D,20160923,000000,12.8518,13.2314,12.6846,12.6846,286091.99156316,0
+HRTG.US,D,20160926,000000,12.5912,12.6,12.3355,12.4319,149559.75775373,0
+HRTG.US,D,20160927,000000,12.3817,12.5538,12.3001,12.4496,66795.169017323,0
+HRTG.US,D,20160928,000000,12.4771,12.5637,12.4063,12.5184,103379.21408952,0
+HRTG.US,D,20160929,000000,12.5823,12.7426,12.4693,12.5351,140227.65352792,0
+HRTG.US,D,20160930,000000,12.6099,12.7298,12.5273,12.6266,122938.29578061,0
+HRTG.US,D,20161003,000000,12.6335,12.8616,12.3001,12.4152,107780.36338551,0
+HRTG.US,D,20161004,000000,12.3444,12.5096,11.9166,12.2745,224830.8000109,0
+HRTG.US,D,20161005,000000,12.309,12.4594,12.0651,12.1162,346214.25353791,0
+HRTG.US,D,20161006,000000,11.9933,11.9933,10.2822,10.9175,1424134.831055,0
+HRTG.US,D,20161007,000000,12.247,12.4693,11.5557,11.5645,593341.63383158,0
+HRTG.US,D,20161010,000000,11.6609,11.9077,11.1456,11.1525,420777.53241476,0
+HRTG.US,D,20161011,000000,11.2577,11.3649,10.6362,10.6864,306399.51269091,0
+HRTG.US,D,20161012,000000,11.1456,11.5557,11.0139,11.0394,297626.70423978,0
+HRTG.US,D,20161013,000000,10.9076,11.0827,10.7857,10.8034,147826.95775365,0
+HRTG.US,D,20161014,000000,10.8713,11.24,10.7857,11.064,141223.20000685,0
+HRTG.US,D,20161017,000000,11.064,11.1712,10.9126,10.9529,307061.51550784,0
+HRTG.US,D,20161018,000000,11.0306,11.1102,10.7778,10.8034,66375.188735612,0
+HRTG.US,D,20161019,000000,10.7326,10.9362,10.6451,10.8359,138571.12113348,0
+HRTG.US,D,20161020,000000,10.7503,10.8132,10.5674,10.652,134308.27042905,0
+HRTG.US,D,20161021,000000,10.5674,10.7601,10.4956,10.4956,134133.36338678,0
+HRTG.US,D,20161024,000000,10.652,10.8221,10.592,10.6205,107618.67606156,0
+HRTG.US,D,20161025,000000,10.6451,10.6687,10.3206,10.3648,121392.60563969,0
+HRTG.US,D,20161026,000000,10.357,10.6451,10.3393,10.3393,154091.07043001,0
+HRTG.US,D,20161027,000000,10.3393,10.5054,10.1101,10.1908,144356.27324643,0
+HRTG.US,D,20161028,000000,10.1632,10.3737,10.118,10.2311,161768.67606418,0
+HRTG.US,D,20161031,000000,10.3107,10.3904,10.1632,10.3294,123757.91831586,0
+HRTG.US,D,20161101,000000,10.4425,10.6107,10.1554,10.296,145007.09014787,0
+HRTG.US,D,20161102,000000,10.2498,10.4956,10.2055,10.3825,279296.03945016,0
+HRTG.US,D,20161103,000000,10.2498,10.2498,9.94688,10.2153,324514.59438193,0
+HRTG.US,D,20161104,000000,10.2153,10.3461,10.0138,10.0226,229545.15494071,0
+HRTG.US,D,20161107,000000,10.1101,10.3294,9.99605,10.1632,247042.97747676,0
+HRTG.US,D,20161108,000000,10.118,10.2596,9.94197,10.1357,206018.12395365,0
+HRTG.US,D,20161109,000000,9.92427,11.4957,9.85838,11.3393,345496.32114351,0
+HRTG.US,D,20161110,000000,11.3885,11.7927,11.3738,11.6422,427256.21128832,0
+HRTG.US,D,20161111,000000,11.5557,12.3542,11.5557,12.1792,298428.02254968,0
+HRTG.US,D,20161114,000000,12.3001,12.8429,12.2559,12.4417,341282.28170669,0
+HRTG.US,D,20161115,000000,12.4417,12.4417,12.0651,12.2834,151415.60282424,0
+HRTG.US,D,20161116,000000,12.2745,12.7013,12.2205,12.6423,231027.7971943,0
+HRTG.US,D,20161117,000000,12.6423,13.0022,12.6187,12.8695,221477.05916567,0
+HRTG.US,D,20161118,000000,12.8616,13.255,12.7839,13.133,324112.91832557,0
+HRTG.US,D,20161121,000000,13.0888,13.2884,12.8872,13.196,250126.22254734,0
+HRTG.US,D,20161122,000000,13.1252,13.5087,13.0622,13.493,290779.90705635,0
+HRTG.US,D,20161123,000000,13.4664,13.5175,13.3631,13.4123,275082.00001334,0
+HRTG.US,D,20161125,000000,13.4389,13.7378,13.3877,13.5461,230612.90141963,0
+HRTG.US,D,20161128,000000,13.5008,13.5461,13.196,13.2314,154800.86761314,0
+HRTG.US,D,20161129,000000,13.2314,13.3071,13.0367,13.0622,184572.69014979,0
+HRTG.US,D,20161130,000000,13.0622,13.1861,12.6335,12.6423,191714.38874169,0
+HRTG.US,D,20161201,000000,12.661,13.0504,12.6443,12.9413,185293.67324842,0
+HRTG.US,D,20161202,000000,12.9324,13.0278,12.6099,12.6099,133372.72113323,0
+HRTG.US,D,20161205,000000,12.7112,12.9668,12.7112,12.8429,125183.61409058,0
+HRTG.US,D,20161206,000000,12.8695,13.133,12.721,13.1252,173229.15493798,0
+HRTG.US,D,20161207,000000,13.1252,13.5372,13.0966,13.4389,140818.47324626,0
+HRTG.US,D,20161208,000000,13.3169,13.9758,13.3169,13.6945,350718.10987616,0
+HRTG.US,D,20161209,000000,13.7467,14.0564,13.6572,13.905,218501.6056444,0
+HRTG.US,D,20161212,000000,13.966,14.437,13.9001,14.0613,270413.40564691,0
+HRTG.US,D,20161213,000000,14.2197,14.3868,13.7978,13.8499,138007.75775317,0
+HRTG.US,D,20161214,000000,13.8499,14.0122,13.6749,13.7457,119956.74085089,0
+HRTG.US,D,20161215,000000,13.6847,14.0348,13.6847,13.7703,144019.67888022,0
+HRTG.US,D,20161216,000000,13.8499,14.0358,13.5874,13.6228,399490.73523063,0
+HRTG.US,D,20161219,000000,13.7014,14.0023,13.6375,13.9217,158819.66197953,0
+HRTG.US,D,20161220,000000,14.0348,14.2659,13.9129,14.2472,194033.94085448,0
+HRTG.US,D,20161221,000000,14.2197,14.2738,14.0702,14.1312,99229.23944143,0
+HRTG.US,D,20161222,000000,14.1577,14.1577,13.8342,13.9925,86108.160567555,0
+HRTG.US,D,20161223,000000,14.0525,14.0525,13.842,13.9837,78318.695778445,0
+HRTG.US,D,20161227,000000,14.0348,14.0702,13.6936,13.7014,78283.104229147,0
+HRTG.US,D,20161228,000000,13.7457,14.0387,13.6749,13.8765,176540.18592405,0
+HRTG.US,D,20161229,000000,13.8165,14.079,13.7978,13.8578,105235.05916003,0
+HRTG.US,D,20161230,000000,13.8499,13.904,13.665,13.7801,118482.23380856,0
+HRTG.US,D,20170103,000000,13.8853,14.2275,13.729,14.0613,263986.58874519,0
+HRTG.US,D,20170104,000000,14.0613,14.202,13.9571,14.14,143502.07606329,0
+HRTG.US,D,20170105,000000,14.0436,14.2275,13.7191,13.8853,114335.3098647,0
+HRTG.US,D,20170106,000000,14.0171,14.1577,13.7014,13.8666,100166.82254007,0
+HRTG.US,D,20170109,000000,13.8765,13.9709,13.5441,13.7103,123359.29296373,0
+HRTG.US,D,20170110,000000,13.7624,13.9286,13.7191,13.8243,81740.569018047,0
+HRTG.US,D,20170111,000000,13.9384,14.0702,13.6847,13.8499,97032.73239907,0
+HRTG.US,D,20170112,000000,13.6749,13.7545,13.3523,13.665,113063.16620266,0
+HRTG.US,D,20170113,000000,13.729,14.0702,13.5352,13.6552,63155.678876301,0
+HRTG.US,D,20170117,000000,13.6375,13.6375,13.3041,13.3602,112621.83099138,0
+HRTG.US,D,20170118,000000,13.4271,13.4733,13.0848,13.4192,74209.397186696,0
+HRTG.US,D,20170119,000000,13.4271,13.607,13.077,13.2097,113967.19155482,0
+HRTG.US,D,20170120,000000,13.1822,13.491,13.1025,13.1212,96271.073244104,0
+HRTG.US,D,20170123,000000,13.1124,13.2147,12.7957,12.9187,161890.7042332,0
+HRTG.US,D,20170124,000000,12.9973,13.1212,12.7957,13.016,336917.7408614,0
+HRTG.US,D,20170125,000000,13.1734,13.3769,13.0848,13.1822,186261.76338931,0
+HRTG.US,D,20170126,000000,13.1645,13.192,12.6463,12.7053,160196.54648664,0
+HRTG.US,D,20170127,000000,12.6876,12.8243,12.4447,12.5951,198968.96338993,0
+HRTG.US,D,20170130,000000,12.6217,12.6217,12.307,12.3571,195975.2056433,0
+HRTG.US,D,20170131,000000,12.2854,12.5578,12.0474,12.4712,221376.38592622,0
+HRTG.US,D,20170201,000000,12.5774,12.8243,12.4348,12.6374,113392.64225902,0
+HRTG.US,D,20170202,000000,12.6374,12.9187,12.5037,12.5214,182324.3211356,0
+HRTG.US,D,20170203,000000,12.6807,12.6876,12.5037,12.6295,88680.92113106,0
+HRTG.US,D,20170206,000000,12.6295,12.7151,12.426,12.5292,106485.84789249,0
+HRTG.US,D,20170207,000000,12.5125,12.5853,12.2411,12.2411,85070.921130885,0
+HRTG.US,D,20170208,000000,12.2677,12.2677,11.8015,12.0021,168763.94085325,0
+HRTG.US,D,20170209,000000,12.0572,12.5214,12.0572,12.3768,153516.5211342,0
+HRTG.US,D,20170210,000000,12.487,12.6689,12.4083,12.5774,210303.34648907,0
+HRTG.US,D,20170213,000000,12.6128,13.0426,12.6128,12.9275,258366.17466041,0
+HRTG.US,D,20170214,000000,12.9108,13.1871,12.8144,13.1822,192381.47606566,0
+HRTG.US,D,20170215,000000,13.1645,13.2186,12.9708,13.1566,183783.5746568,0
+HRTG.US,D,20170216,000000,13.2097,13.2274,12.9452,12.9973,95018.250708832,0
+HRTG.US,D,20170217,000000,12.9973,12.9973,12.6738,12.9187,187787.11550206,0
+HRTG.US,D,20170221,000000,12.9187,12.9708,12.664,12.7702,119704.54930158,0
+HRTG.US,D,20170222,000000,12.6551,13.2678,12.6551,12.9708,169783.89296598,0
+HRTG.US,D,20170223,000000,12.9187,12.9973,12.7603,12.9452,57020.712678821,0
+HRTG.US,D,20170224,000000,12.839,12.9973,12.839,12.9452,124360.9408511,0
+HRTG.US,D,20170227,000000,12.9452,12.9757,12.779,12.9619,126555.41409064,0
+HRTG.US,D,20170228,000000,12.9187,13.0514,12.7957,12.9806,255022.60282926,0
+HRTG.US,D,20170301,000000,13.1822,13.5874,12.9973,13.5156,285175.76339411,0
+HRTG.US,D,20170302,000000,13.4634,13.5874,13.3602,13.3936,224770.8028278,0
+HRTG.US,D,20170303,000000,13.4733,13.5431,13.2274,13.3425,178379.76057203,0
+HRTG.US,D,20170306,000000,13.2766,13.369,13.1645,13.2766,197025.66479828,0
+HRTG.US,D,20170307,000000,13.2766,13.3091,13.134,13.1822,103042.61972331,0
+HRTG.US,D,20170308,000000,13.2678,13.3425,13.1124,13.1291,105864.52113189,0
+HRTG.US,D,20170309,000000,13.1999,13.252,12.6295,12.6463,160449.75493736,0
+HRTG.US,D,20170310,000000,12.7603,12.8567,12.5479,12.8046,175336.17465639,0
+HRTG.US,D,20170313,000000,12.7889,12.8518,12.3827,12.3827,106265.18028684,0
+HRTG.US,D,20170314,000000,12.3896,12.5568,12.2745,12.4948,133783.54930226,0
+HRTG.US,D,20170315,000000,12.5843,12.603,12.3827,12.486,290797.19438029,0
+HRTG.US,D,20170316,000000,12.5371,12.5371,11.0463,11.3826,1017121.0592042,0
+HRTG.US,D,20170317,000000,11.2666,11.3108,10.8349,10.8958,687318.57749811,0
+HRTG.US,D,20170320,000000,11.0296,11.3826,10.7464,10.9942,327881.55494547,0
+HRTG.US,D,20170321,000000,11.0129,11.3492,10.9057,10.9253,350577.77748178,0
+HRTG.US,D,20170322,000000,10.9253,10.9843,10.649,10.8762,344785.50705897,0
+HRTG.US,D,20170323,000000,10.8418,11.0807,10.8054,10.9686,214595.68733435,0
+HRTG.US,D,20170324,000000,11.0129,11.3492,10.828,10.9057,213086.60564413,0
+HRTG.US,D,20170327,000000,10.7562,11.0581,10.7562,10.9155,341820.22255178,0
+HRTG.US,D,20170328,000000,10.9411,11.2253,10.7749,11.1525,220959.45634874,0
+HRTG.US,D,20170329,000000,11.1525,11.2253,11.003,11.1368,217132.85634855,0
+HRTG.US,D,20170330,000000,11.1279,11.3826,11.1092,11.241,202941.99719294,0
+HRTG.US,D,20170331,000000,11.2587,11.357,11.181,11.2764,245861.33804009,0
+HRTG.US,D,20170403,000000,11.2823,11.4613,11.1614,11.2253,319277.55212815,0
+HRTG.US,D,20170404,000000,11.2587,11.3905,11.1614,11.2154,210932.80846093,0
+HRTG.US,D,20170405,000000,11.2823,11.301,10.8958,10.9155,263309.33240713,0
+HRTG.US,D,20170406,000000,10.9607,11.0296,10.712,10.9509,389232.23382169,0
+HRTG.US,D,20170407,000000,10.8958,11.1132,10.8418,11.0207,186565.81691045,0
+HRTG.US,D,20170410,000000,11.0463,11.0994,10.5969,10.6825,334201.5971993,0
+HRTG.US,D,20170411,000000,10.7021,10.7611,10.4278,10.5526,380164.52396209,0
+HRTG.US,D,20170412,000000,10.4907,10.5969,10.1819,10.2232,278935.03945014,0
+HRTG.US,D,20170413,000000,10.1996,10.2163,9.95967,10.0767,256096.45071664,0
+HRTG.US,D,20170417,000000,10.1367,10.2616,9.97737,10.233,200574.65071395,0
+HRTG.US,D,20170418,000000,10.1367,10.238,10.06,10.1917,169352.72676877,0
+HRTG.US,D,20170419,000000,10.233,10.3766,10.1996,10.2075,196749.06761517,0
+HRTG.US,D,20170420,000000,10.2419,10.412,10.1632,10.2419,144984.71831689,0
+HRTG.US,D,20170421,000000,10.2232,10.3599,10.2124,10.2419,140163.58873919,0
+HRTG.US,D,20170424,000000,10.4022,10.5526,10.2163,10.298,168498.52958563,0
+HRTG.US,D,20170425,000000,10.3855,10.4809,10.3314,10.3766,129788.14366826,0
+HRTG.US,D,20170426,000000,10.3412,11.0296,10.3412,10.9843,212405.28170044,0
+HRTG.US,D,20170427,000000,11.0129,11.0296,10.7916,10.8762,91598.411272046,0
+HRTG.US,D,20170428,000000,10.8595,10.886,10.6697,10.6825,124416.87042857,0
+HRTG.US,D,20170501,000000,10.7375,10.9411,10.6402,10.8191,77357.723947412,0
+HRTG.US,D,20170502,000000,10.828,10.9057,10.7218,10.766,92373.290145323,0
+HRTG.US,D,20170503,000000,10.712,10.9411,10.7021,10.7749,164156.36057134,0
+HRTG.US,D,20170504,000000,11.0807,11.9136,11.0807,11.6127,351657.72677761,0
+HRTG.US,D,20170505,000000,11.657,11.657,10.6156,10.649,208407.84226362,0
+HRTG.US,D,20170508,000000,10.6736,11.1968,10.6736,11.1456,304340.2873387,0
+HRTG.US,D,20170509,000000,11.2587,11.8507,11.1712,11.4269,423198.7746684,0
+HRTG.US,D,20170510,000000,11.3905,11.3905,10.9765,11.0129,310172.21691644,0
+HRTG.US,D,20170511,000000,10.9057,11.3207,10.8191,11.2499,267585.40282987,0
+HRTG.US,D,20170512,000000,11.2341,11.2341,10.9411,11.0207,220461.17465857,0
+HRTG.US,D,20170515,000000,11.0384,11.2823,10.9342,11.1525,234684.57465926,0
+HRTG.US,D,20170516,000000,11.1456,11.1456,10.828,10.9342,185178.76338926,0
+HRTG.US,D,20170517,000000,10.8191,10.8762,10.6825,10.8005,175560.90986767,0
+HRTG.US,D,20170518,000000,10.8191,10.9342,10.7562,10.8349,103299.89577966,0
+HRTG.US,D,20170519,000000,10.8349,10.8958,10.712,10.7916,154539.52395115,0
+HRTG.US,D,20170522,000000,10.8005,10.8958,10.7297,10.8683,157929.87324709,0
+HRTG.US,D,20170523,000000,10.8958,10.9411,10.7375,10.9057,93094.27324395,0
+HRTG.US,D,20170524,000000,10.886,11.0994,10.7916,10.9686,218547.36620778,0
+HRTG.US,D,20170525,000000,10.9843,11.1279,10.886,11.0463,155001.19719061,0
+HRTG.US,D,20170526,000000,11.0296,11.357,10.9686,11.2764,175362.61409301,0
+HRTG.US,D,20170530,000000,11.2056,11.3177,10.9155,11.0994,169675.08451527,0
+HRTG.US,D,20170531,000000,11.1092,11.2764,10.9607,11.2499,138719.58873912,0
+HRTG.US,D,20170601,000000,11.2666,11.48,11.1525,11.48,135507.19718967,0
+HRTG.US,D,20170602,000000,11.4888,11.7288,11.4662,11.5508,217351.49015138,0
+HRTG.US,D,20170605,000000,11.48,11.48,11.0906,11.2587,258717.00564634,0
+HRTG.US,D,20170606,000000,11.181,11.2666,10.9253,11.241,230749.16620837,0
+HRTG.US,D,20170607,000000,11.2154,11.2154,10.9607,11.063,121490.2281749,0
+HRTG.US,D,20170608,000000,11.063,11.6934,10.9942,11.5754,217739.94648943,0
+HRTG.US,D,20170609,000000,11.5931,12.4702,11.5675,12.0434,346940.32114358,0
+HRTG.US,D,20170612,000000,12.0336,12.246,11.6216,11.9313,235223.53240577,0
+HRTG.US,D,20170613,000000,11.9136,12.0257,11.54,11.7002,321073.40001556,0
+HRTG.US,D,20170614,000000,11.7002,11.7386,11.4505,11.6648,168831.05634621,0
+HRTG.US,D,20170615,000000,11.656,11.895,11.5655,11.7593,179380.39155799,0
+HRTG.US,D,20170616,000000,11.6462,11.8055,11.4161,11.7868,263069.34367472,0
+HRTG.US,D,20170619,000000,11.8232,11.8232,11.4505,11.5655,204523.27888315,0
+HRTG.US,D,20170620,000000,11.4878,11.6196,11.3639,11.4249,254915.82818137,0
+HRTG.US,D,20170621,000000,11.478,11.478,11.1673,11.2115,116656.8957803,0
+HRTG.US,D,20170622,000000,11.2017,11.5046,11.0955,11.4967,181084.71831864,0
+HRTG.US,D,20170623,000000,11.4878,11.5488,11.3541,11.4593,268352.14649188,0
+HRTG.US,D,20170626,000000,11.478,11.5488,11.3797,11.4593,90498.123948049,0
+HRTG.US,D,20170627,000000,11.478,11.6963,11.3462,11.3541,132756.47887968,0
+HRTG.US,D,20170628,000000,11.3728,11.7101,11.3728,11.4328,142959.05071116,0
+HRTG.US,D,20170629,000000,11.5311,11.6196,11.3374,11.5567,141534.37183785,0
+HRTG.US,D,20170630,000000,11.6196,11.6373,11.4161,11.5488,123110.15211864,0
+HRTG.US,D,20170703,000000,11.5822,11.9412,11.5822,11.7504,60792.400002947,0
+HRTG.US,D,20170705,000000,11.7101,11.7248,11.3177,11.3728,139233.12395041,0
+HRTG.US,D,20170706,000000,11.298,11.4161,11.1771,11.185,84966.180285809,0
+HRTG.US,D,20170707,000000,11.1938,11.2892,11.0955,11.185,77130.954933317,0
+HRTG.US,D,20170710,000000,11.1328,11.2636,10.9725,10.9893,111192.06761102,0
+HRTG.US,D,20170711,000000,10.946,11.1004,10.7159,10.9991,121582.76620308,0
+HRTG.US,D,20170712,000000,11.0168,11.1328,10.8467,10.8545,79154.588736232,0
+HRTG.US,D,20170713,000000,10.8467,10.9293,10.6775,10.6962,75921.85915861,0
+HRTG.US,D,20170714,000000,10.5998,10.9008,10.5998,10.8142,154777.47888074,0
+HRTG.US,D,20170717,000000,10.7061,10.9106,10.6598,10.8368,94948.084511645,0
+HRTG.US,D,20170718,000000,10.7326,10.8329,10.6185,10.7778,98179.797187858,0
+HRTG.US,D,20170719,000000,10.77,10.9893,10.77,10.8811,47434.383100891,0
+HRTG.US,D,20170720,000000,10.8634,11.008,10.8545,10.9804,33100.140846675,0
+HRTG.US,D,20170721,000000,11.0591,11.0591,10.8467,10.9804,91079.791553711,0
+HRTG.US,D,20170724,000000,11.0345,11.0345,10.7257,10.8467,55444.515495646,0
+HRTG.US,D,20170725,000000,10.9106,11.0591,10.8231,10.9647,47794.3661995,0
+HRTG.US,D,20170726,000000,10.9725,11.0434,10.8073,10.8368,88987.008455018,0
+HRTG.US,D,20170727,000000,10.8231,10.9558,10.6598,10.7955,117553.8028226,0
+HRTG.US,D,20170728,000000,10.7955,10.9391,10.7857,10.8634,100701.71268094,0
+HRTG.US,D,20170731,000000,10.9204,11.2312,10.6775,11.185,139431.41972507,0
+HRTG.US,D,20170801,000000,11.185,11.3177,10.9735,11.0768,62499.777467819,0
+HRTG.US,D,20170802,000000,11.0502,11.064,10.8319,10.9204,67561.912679332,0
+HRTG.US,D,20170803,000000,10.8909,11.0168,10.7778,10.7955,45081.273241622,0
+HRTG.US,D,20170804,000000,10.7621,11.0591,10.7601,11.0247,78283.104229147,0
+HRTG.US,D,20170807,000000,11.0247,11.2312,10.9706,11.125,183970.68451596,0
+HRTG.US,D,20170808,000000,11.1151,11.5655,11.1151,11.3974,144361.35775348,0
+HRTG.US,D,20170809,000000,11.7504,12.2421,11.6383,11.8055,301902.77466252,0
+HRTG.US,D,20170810,000000,11.5134,11.5134,9.94098,9.9872,912937.47610059,0
+HRTG.US,D,20170811,000000,9.99605,10.4209,9.97737,10.2242,6356221.5721391,0
+HRTG.US,D,20170814,000000,10.2901,10.6441,10.119,10.4042,1542687.2310607,0
+HRTG.US,D,20170815,000000,10.5192,10.6343,10.2861,10.3432,766053.18595263,0
+HRTG.US,D,20170816,000000,10.3619,10.4661,10.3334,10.3688,390375.23100484,0
+HRTG.US,D,20170817,000000,10.3432,10.4582,9.92328,10.2537,870221.51553514,0
+HRTG.US,D,20170818,000000,10.2173,10.6441,10.1829,10.5113,681954.42256827,0
+HRTG.US,D,20170821,000000,10.4396,10.4396,9.94098,10.353,421940.86762609,0
+HRTG.US,D,20170822,000000,10.3235,10.413,10.1111,10.1278,554465.49298463,0
+HRTG.US,D,20170823,000000,10.0777,10.3068,9.92328,10.0059,319480.93240985,0
+HRTG.US,D,20170824,000000,10.1475,10.2537,10.0777,10.1032,308139.43100085,0
+HRTG.US,D,20170825,000000,10.0855,10.1927,9.95967,10.1642,456533.81974044,0
+HRTG.US,D,20170828,000000,10.2537,10.2537,9.9872,10.1475,232428.0704338,0
+HRTG.US,D,20170829,000000,10.0777,10.2006,10.0413,10.1927,154575.11550045,0
+HRTG.US,D,20170830,000000,10.1111,10.3235,10.0855,10.234,196121.63944613,0
+HRTG.US,D,20170831,000000,10.2812,10.3432,9.9872,10.0944,263768.97184377,0
+HRTG.US,D,20170901,000000,10.0855,10.178,9.94098,9.9872,165853.56902212,0
+HRTG.US,D,20170905,000000,9.84658,9.84658,8.00943,8.29333,2140164.6029206,0
+HRTG.US,D,20170906,000000,8.49728,9.29697,8.13383,8.88808,1591488.3296546,0
+HRTG.US,D,20170907,000000,8.71087,9.00245,8.16893,8.40868,1250105.3747085,0
+HRTG.US,D,20170908,000000,8.36443,8.42648,7.84993,8.31113,2550109.0846307,0
+HRTG.US,D,20170911,000000,9.80134,10.4297,9.34171,10.1032,2590219.7437875,0
+HRTG.US,D,20170912,000000,9.9872,10.7061,9.86526,10.6775,1285056.2761186,0
+HRTG.US,D,20170913,000000,10.6687,11.5655,10.6441,11.5223,865190.90426729,0
+HRTG.US,D,20170914,000000,11.5046,11.5046,10.9863,11.3718,609771.70988871,0
+HRTG.US,D,20170915,000000,11.3364,12.1034,11.2095,11.4692,1075517.6394888,0
+HRTG.US,D,20170918,000000,11.3718,11.4416,11.0483,11.184,468591.21974103,0
+HRTG.US,D,20170919,000000,11.3452,11.4239,10.4523,10.5418,706565.47045679,0
+HRTG.US,D,20170920,000000,10.5792,10.7297,10.47,10.5231,358062.17184834,0
+HRTG.US,D,20170921,000000,10.5231,10.648,10.2468,10.47,314877.41973357,0
+HRTG.US,D,20170922,000000,10.47,10.9362,10.47,10.9175,399468.36339965,0
+HRTG.US,D,20170925,000000,10.9175,11.5134,10.9175,11.4692,871888.21694367,0
+HRTG.US,D,20170926,000000,11.4416,11.4692,11.0847,11.3964,401398.44227298,0
+HRTG.US,D,20170927,000000,11.5223,11.7209,11.2558,11.5744,578463.34932382,0
+HRTG.US,D,20170928,000000,11.5223,11.7602,11.4239,11.7288,450103.9521345,0
+HRTG.US,D,20170929,000000,11.657,11.9333,11.5488,11.7691,502951.30143283,0
+HRTG.US,D,20171002,000000,11.6747,12.485,11.5744,12.4761,1250287.4000606,0
+HRTG.US,D,20171003,000000,12.3798,12.5646,12.2244,12.3709,987998.0197662,0
+HRTG.US,D,20171004,000000,12.3876,12.545,12.3709,12.5184,622678.2225654,0
+HRTG.US,D,20171005,000000,12.5007,12.841,12.4978,12.7505,466393.69579726,0
+HRTG.US,D,20171006,000000,12.7416,13.1802,12.7053,12.9482,515527.32115175,0
+HRTG.US,D,20171009,000000,12.9206,13.0376,12.8488,12.9659,254537.54085741,0
+HRTG.US,D,20171010,000000,13.019,13.2166,12.957,13.1075,303737.26480346,0
+HRTG.US,D,20171011,000000,13.0976,13.2668,12.9747,13.1075,252347.1352235,0
+HRTG.US,D,20171012,000000,13.0976,13.5461,13.0475,13.4379,782003.28454495,0
+HRTG.US,D,20171013,000000,13.369,13.6169,13.1537,13.4998,353788.13522842,0
+HRTG.US,D,20171016,000000,13.4743,13.8824,13.4743,13.8135,298152.44226797,0
+HRTG.US,D,20171017,000000,13.7958,14.079,13.7329,13.9011,405678.58030136,0
+HRTG.US,D,20171018,000000,13.9738,14.3111,13.8312,14.2226,582789.24791558,0
+HRTG.US,D,20171019,000000,14.0436,14.2403,13.9325,14.1243,817431.11271568,0
+HRTG.US,D,20171020,000000,14.3731,14.4803,14.079,14.141,248500.19719515,0
+HRTG.US,D,20171023,000000,14.141,14.2138,13.9365,14.1312,270605.60001312,0
+HRTG.US,D,20171024,000000,14.1774,14.3918,14.1498,14.3278,422811.33523176,0
+HRTG.US,D,20171025,000000,14.3367,14.6396,14.2983,14.5265,507844.63101053,0
+HRTG.US,D,20171026,000000,14.5963,14.7831,14.5698,14.7733,1666500.0620526,0
+HRTG.US,D,20171027,000000,14.7733,14.8284,14.4803,14.6573,405452.82818867,0
+HRTG.US,D,20171030,000000,14.5353,14.7477,14.4626,14.5176,571192.50425304,0
+HRTG.US,D,20171031,000000,14.5511,14.676,14.2856,14.2934,469319.32114951,0
+HRTG.US,D,20171101,000000,14.2934,14.3682,13.7329,13.9011,801288.81975715,0
+HRTG.US,D,20171102,000000,13.9738,14.6671,13.6316,14.6573,573347.31833765,0
+HRTG.US,D,20171103,000000,14.676,14.8982,14.5265,14.732,501003.93523555,0
+HRTG.US,D,20171106,000000,14.7133,15.1224,14.6573,15.0418,293108.61128181,0
+HRTG.US,D,20171107,000000,15.0506,15.1027,14.7831,14.8628,319121.96621265,0
+HRTG.US,D,20171108,000000,14.8795,14.9543,14.7477,14.8795,262741.90142119,0
+HRTG.US,D,20171109,000000,14.7733,15.1313,14.7133,15.1313,262758.17184372,0
+HRTG.US,D,20171110,000000,15.1499,15.4263,14.8185,15.2827,397113.21973756,0
+HRTG.US,D,20171113,000000,15.3161,15.3968,15.0123,15.0762,292047.98311275,0
+HRTG.US,D,20171114,000000,14.9621,15.1126,14.7733,14.9159,419279.63664004,0
+HRTG.US,D,20171115,000000,14.9543,15.326,14.9257,15.1499,236224.16339173,0
+HRTG.US,D,20171116,000000,15.1313,15.3024,14.8274,14.8716,548042.74368854,0
+HRTG.US,D,20171117,000000,14.8087,15.5856,14.7114,15.5856,505925.73805269,0
+HRTG.US,D,20171120,000000,15.5856,16.034,15.381,16.0075,606282.72115615,0
+HRTG.US,D,20171121,000000,15.8727,16.0891,15.7213,15.7646,279730.25635159,0
+HRTG.US,D,20171122,000000,15.739,15.917,15.5767,15.6318,243706.52395548,0
+HRTG.US,D,20171124,000000,15.6859,15.6859,15.4794,15.5856,124214.50704828,0
+HRTG.US,D,20171127,000000,15.5856,15.9003,15.4597,15.6859,267407.44508339,0
+HRTG.US,D,20171128,000000,15.7832,16.687,15.6957,16.6594,1407064.1071105,0
+HRTG.US,D,20171129,000000,16.6693,16.7234,15.9986,16.0891,481893.30706561,0
+HRTG.US,D,20171130,000000,16.2228,16.5886,15.8118,16.0792,450439.5295993,0
+HRTG.US,D,20171201,000000,16.4736,16.4736,15.6141,16.0989,341025.00565033,0
+HRTG.US,D,20171204,000000,16.3457,16.5336,15.9799,16.1402,216584.74648937,0
+HRTG.US,D,20171205,000000,16.2031,16.2031,15.8029,15.8196,217508.09296829,0
+HRTG.US,D,20171206,000000,15.7931,15.9347,15.5767,15.7734,259523.40846329,0
+HRTG.US,D,20171207,000000,15.8118,15.8118,15.3555,15.5521,274510.50142176,0
+HRTG.US,D,20171208,000000,15.6043,15.6859,15.445,15.623,106514.32113192,0
+HRTG.US,D,20171211,000000,15.6859,15.6859,15.2906,15.561,126892.00845686,0
+HRTG.US,D,20171212,000000,15.623,15.9347,15.4577,15.7646,181895.18874121,0
+HRTG.US,D,20171213,000000,15.7478,16.0075,15.3555,15.381,291049.3859296,0
+HRTG.US,D,20171214,000000,15.4705,15.5246,15.0064,15.0231,373063.50142654,0
+HRTG.US,D,20171215,000000,15.0762,15.8914,15.0762,15.6603,1093458.8310389,0
+HRTG.US,D,20171218,000000,15.8462,15.9445,15.2571,15.4548,338831.5493122,0
+HRTG.US,D,20171219,000000,15.4548,15.6672,15.0929,15.1844,335334.42536837,0
+HRTG.US,D,20171220,000000,15.3368,15.4273,14.9611,15.1411,155433.38028923,0
+HRTG.US,D,20171221,000000,15.1755,15.2434,14.9985,15.0762,148648.61409171,0
+HRTG.US,D,20171222,000000,15.0762,15.0929,14.9149,15.0329,229244.15212379,0
+HRTG.US,D,20171226,000000,15.085,15.4971,15.085,15.4548,110437.52676592,0
+HRTG.US,D,20171227,000000,15.445,15.8383,15.445,15.739,162422.54366985,0
+HRTG.US,D,20171228,000000,15.7115,15.9711,15.7115,15.9534,145440.2901479,0
+HRTG.US,D,20171229,000000,16.0075,16.2395,15.9445,16.1156,189468.05353031,0
+HRTG.US,D,20180102,000000,16.1304,16.268,15.6652,15.8196,188407.42536125,0
+HRTG.US,D,20180103,000000,15.7292,16.0242,15.6652,15.7832,281583.05071788,0
+HRTG.US,D,20180104,000000,15.7646,15.916,15.6416,15.8649,162551.69014873,0
+HRTG.US,D,20180105,000000,15.8649,16.1087,15.7567,16.0704,167768.39437433,0
+HRTG.US,D,20180108,000000,16.0792,16.0792,15.2483,15.6043,362133.84508798,0
+HRTG.US,D,20180109,000000,15.6603,15.8029,15.3456,15.3456,116696.55493523,0
+HRTG.US,D,20180110,000000,15.4794,16.034,15.3978,15.9091,285324.23099975,0
+HRTG.US,D,20180111,000000,15.8914,16.1225,15.7213,16.0075,186738.6901499,0
+HRTG.US,D,20180112,000000,15.9799,16.3359,15.7213,16.213,639031.01411549,0
+HRTG.US,D,20180116,000000,16.3202,16.804,16.2936,16.4539,377526.68170844,0
+HRTG.US,D,20180117,000000,16.5532,16.9289,16.2769,16.8315,438309.92959871,0
+HRTG.US,D,20180118,000000,16.7666,17.1256,16.5267,16.9466,702729.71834393,0
+HRTG.US,D,20180119,000000,16.9289,17.1256,16.7951,16.9377,147715.09859871,0
+HRTG.US,D,20180122,000000,16.2936,16.6781,15.7213,15.7292,570773.54087274,0
+HRTG.US,D,20180123,000000,15.7646,15.8816,15.4725,15.7292,195597.93522075,0
+HRTG.US,D,20180124,000000,15.8029,15.8029,15.2758,15.5069,160066.38310635,0
+HRTG.US,D,20180125,000000,15.5423,15.7292,15.381,15.6672,130592.51268239,0
+HRTG.US,D,20180126,000000,15.6672,15.6957,14.7389,15.0152,455829.10706435,0
+HRTG.US,D,20180129,000000,15.0329,15.3555,14.9149,15.2207,152053.20000737,0
+HRTG.US,D,20180130,000000,15.1224,15.4076,15.0762,15.2483,129038.6873302,0
+HRTG.US,D,20180131,000000,15.2571,15.4351,15.1411,15.2306,194457.98874182,0
+HRTG.US,D,20180201,000000,15.2394,15.4705,15.1499,15.4548,106893.62535729,0
+HRTG.US,D,20180202,000000,15.4174,15.6603,15.3368,15.6141,137581.67606301,0
+HRTG.US,D,20180205,000000,15.3889,15.6416,15.1411,15.1411,183615.78592439,0
+HRTG.US,D,20180206,000000,14.9061,15.445,14.8274,15.2837,285308.97747862,0
+HRTG.US,D,20180207,000000,15.2837,15.4548,15.0673,15.2207,134107.94085157,0
+HRTG.US,D,20180208,000000,15.1932,15.1932,14.8716,14.8785,183889.33240328,0
+HRTG.US,D,20180209,000000,15.0231,15.3368,14.7645,15.2571,172750.19437457,0
+HRTG.US,D,20180212,000000,15.3889,15.3889,14.5845,14.6209,200760.7436717,0
+HRTG.US,D,20180213,000000,14.5157,14.6209,14.1548,14.5845,570345.42537976,0
+HRTG.US,D,20180214,000000,14.5589,15.2021,14.5589,15.1126,135015.01690795,0
+HRTG.US,D,20180215,000000,15.1224,15.381,15.0762,15.1126,151573.22254256,0
+HRTG.US,D,20180216,000000,15.0418,15.381,14.9897,15.0152,116104.71831549,0
+HRTG.US,D,20180220,000000,14.8451,15.1126,14.8451,14.8451,116379.28169578,0
+HRTG.US,D,20180221,000000,14.8884,15.561,14.8884,15.3555,286631.96621108,0
+HRTG.US,D,20180222,000000,15.3732,15.5256,15.0762,15.1568,174007.08451548,0
+HRTG.US,D,20180223,000000,15.1932,15.3732,15.0418,15.1844,147641.8816973,0
+HRTG.US,D,20180226,000000,15.2021,15.3594,15.1313,15.2207,107090.90423054,0
+HRTG.US,D,20180227,000000,15.2207,15.6318,15.1313,15.2021,131913.46761203,0
+HRTG.US,D,20180228,000000,15.267,15.267,14.8716,14.9149,162853.70986705,0
+HRTG.US,D,20180301,000000,14.9611,15.0506,14.791,14.9985,198479.83381244,0
+HRTG.US,D,20180302,000000,14.8716,14.9798,14.6376,14.7556,138509.09014756,0
+HRTG.US,D,20180305,000000,14.7468,15.4705,14.6937,15.4273,521481.27889852,0
+HRTG.US,D,20180306,000000,15.4174,15.4351,15.0506,15.2975,178508.90705091,0
+HRTG.US,D,20180307,000000,15.1844,15.6043,15.1844,15.4548,322219.44790294,0
+HRTG.US,D,20180308,000000,15.6672,16.3654,15.2532,15.739,521254.50988442,0
+HRTG.US,D,20180309,000000,15.917,15.9799,15.5118,15.6957,349861.8788902,0
+HRTG.US,D,20180312,000000,15.7567,15.7931,15.5423,15.623,158234.94366964,0
+HRTG.US,D,20180313,000000,15.7026,15.7213,15.3732,15.4273,189213.82817819,0
+HRTG.US,D,20180314,000000,15.4351,15.4882,15.1834,15.3555,220500.83381351,0
+HRTG.US,D,20180315,000000,15.4273,15.678,15.2758,15.6328,178520.0929664,0
+HRTG.US,D,20180316,000000,15.6052,15.8403,15.3732,15.5423,435478.87607745,0
+HRTG.US,D,20180319,000000,15.4971,15.6151,15.2758,15.3978,416936.69579486,0
+HRTG.US,D,20180320,000000,15.3555,15.4666,15.2384,15.2827,242720.12958923,0
+HRTG.US,D,20180321,000000,15.2561,15.3456,14.9513,14.9965,196276.20846022,0
+HRTG.US,D,20180322,000000,14.853,14.8864,14.4832,14.5029,284286.99156308,0
+HRTG.US,D,20180323,000000,14.5029,14.5029,14.0997,14.0997,231998.93803942,0
+HRTG.US,D,20180326,000000,14.261,14.5648,13.8302,14.0171,187081.38592456,0
+HRTG.US,D,20180327,000000,14.1085,14.3573,13.7752,13.846,161946.63381067,0
+HRTG.US,D,20180328,000000,14.0358,14.1085,13.7201,13.7663,309659.69860656,0
+HRTG.US,D,20180329,000000,13.8204,14.0682,13.5972,13.607,249804.88170225,0
+HRTG.US,D,20180402,000000,13.551,13.7014,13.4143,13.5234,286354.35212656,0
+HRTG.US,D,20180403,000000,13.5431,13.6945,13.4605,13.6237,201896.622545,0
+HRTG.US,D,20180404,000000,13.487,14.7527,13.4605,14.672,549450.1352379,0
+HRTG.US,D,20180405,000000,14.7527,14.7527,14.1548,14.4036,387508.58593428,0
+HRTG.US,D,20180406,000000,14.2511,14.6533,14.2511,14.3937,300159.80564835,0
+HRTG.US,D,20180409,000000,14.4124,14.4124,14.2413,14.3485,250426.20846284,0
+HRTG.US,D,20180410,000000,14.4734,14.6435,14.2964,14.4478,226956.12395466,0
+HRTG.US,D,20180411,000000,14.2787,14.438,14.2148,14.4203,239168.09296934,0
+HRTG.US,D,20180412,000000,14.5373,14.5373,14.1911,14.2964,217203.02254574,0
+HRTG.US,D,20180413,000000,14.3573,14.5206,14.0259,14.2413,229791.24508156,0
+HRTG.US,D,20180416,000000,14.3485,14.6435,14.2698,14.5373,145554.18310565,0
+HRTG.US,D,20180417,000000,14.5914,14.6278,14.4036,14.5373,191100.18029095,0
+HRTG.US,D,20180418,000000,14.6012,14.7359,14.4478,14.5206,143988.15493656,0
+HRTG.US,D,20180419,000000,14.5461,14.7527,14.5373,14.6907,172984.08169853,0
+HRTG.US,D,20180420,000000,14.6435,14.8697,14.6179,14.7094,120476.37747063,0
+HRTG.US,D,20180423,000000,14.7615,14.789,14.3298,14.6622,113554.32958297,0
+HRTG.US,D,20180424,000000,14.672,14.7792,14.438,14.5127,192332.66479806,0
+HRTG.US,D,20180425,000000,14.5206,14.6356,14.3298,14.4203,280484.7971967,0
+HRTG.US,D,20180426,000000,14.4478,14.493,14.0446,14.08,189456.86761482,0
+HRTG.US,D,20180427,000000,14.0171,14.2138,13.8391,14.0171,146166.35775356,0
+HRTG.US,D,20180430,000000,14.0997,14.2315,14.0358,14.0899,114583.43380837,0
+HRTG.US,D,20180501,000000,14.1085,14.1321,13.8588,14.0446,184072.37465681,0
+HRTG.US,D,20180502,000000,14.0259,14.0259,13.5333,13.7948,265908.53240726,0
+HRTG.US,D,20180503,000000,13.7663,13.9089,13.5234,13.6385,169643.5605716,0
+HRTG.US,D,20180504,000000,13.5598,13.846,13.4507,13.6296,153533.80845815,0
+HRTG.US,D,20180507,000000,13.666,13.7948,13.4605,13.5598,255358.18029407,0
+HRTG.US,D,20180508,000000,13.7565,14.8254,13.7565,14.438,610526.25073382,0
+HRTG.US,D,20180509,000000,14.5206,14.6907,14.4036,14.6091,587337.8479158,0
+HRTG.US,D,20180510,000000,14.6179,14.8598,14.4655,14.8431,227953.7042364,0
+HRTG.US,D,20180511,000000,14.8067,15.3732,14.8067,15.2896,247464.99156129,0
+HRTG.US,D,20180514,000000,15.2758,15.4174,14.7841,14.853,178116.38310723,0
+HRTG.US,D,20180515,000000,14.968,15.4273,14.9513,15.2896,215027.87043296,0
+HRTG.US,D,20180516,000000,15.2827,15.6515,15.1971,15.4794,169120.87324764,0
+HRTG.US,D,20180517,000000,15.562,15.8216,15.4794,15.7223,171673.29578297,0
+HRTG.US,D,20180518,000000,15.7655,15.8747,15.6613,15.7124,109078.94648416,0
+HRTG.US,D,20180521,000000,15.8127,16.0458,15.7744,15.9819,203451.4647986,0
+HRTG.US,D,20180522,000000,15.9553,16.0261,15.8127,15.8747,147108.00845784,0
+HRTG.US,D,20180523,000000,15.8403,16.1432,15.7655,16.1019,198796.09015048,0
+HRTG.US,D,20180524,000000,16.0822,16.0822,15.6239,15.9022,179144.47043122,0
+HRTG.US,D,20180525,000000,15.9366,15.9366,15.6869,15.857,112276.08451249,0
+HRTG.US,D,20180529,000000,15.8314,15.9288,15.1834,15.2758,188399.29014998,0
+HRTG.US,D,20180530,000000,15.3889,15.6328,15.3732,15.4705,106950.57183617,0
+HRTG.US,D,20180531,000000,15.4174,15.4174,14.8156,15.149,251197.01973049,0
+HRTG.US,D,20180601,000000,15.2975,15.3171,15.1303,15.2011,130284.39155561,0
+HRTG.US,D,20180604,000000,15.2473,15.2758,14.9877,15.2109,337356.02536847,0
+HRTG.US,D,20180605,000000,15.2198,15.2758,15.1214,15.1745,256151.3633927,0
+HRTG.US,D,20180606,000000,15.1657,15.2384,15.0044,15.0841,454550.86199387,0
+HRTG.US,D,20180607,000000,15.1558,15.5246,14.9779,15.2296,612272.27045222,0
+HRTG.US,D,20180608,000000,15.1922,15.7036,15.1922,15.6328,230511.21127878,0
+HRTG.US,D,20180611,000000,15.562,15.6328,15.3456,15.4351,159091.1746556,0
+HRTG.US,D,20180612,000000,15.4705,15.4705,15.149,15.2011,159357.60282463,0
+HRTG.US,D,20180613,000000,15.1657,15.3456,14.9326,15.0044,134763.84226005,0
+HRTG.US,D,20180614,000000,14.968,14.968,14.5993,14.8058,148108.6394438,0
+HRTG.US,D,20180615,000000,14.7605,14.8244,14.4911,14.5353,290680.25071832,0
+HRTG.US,D,20180618,000000,14.5186,14.554,14.258,14.436,227987.26198288,0
+HRTG.US,D,20180619,000000,14.3033,14.6799,14.2757,14.6524,182314.15212151,0
+HRTG.US,D,20180620,000000,14.6612,14.8244,14.5353,14.8244,149896.35211994,0
+HRTG.US,D,20180621,000000,14.8343,14.913,14.6386,14.8589,224868.42536301,0
+HRTG.US,D,20180622,000000,14.9425,15.1844,14.8156,14.968,812029.33243373,0
+HRTG.US,D,20180625,000000,14.9779,15.2207,14.8294,15.1932,145667.05916199,0
+HRTG.US,D,20180626,000000,15.1932,15.6643,15.0841,15.5698,193133.98310795,0
+HRTG.US,D,20180627,000000,15.563,15.563,15.0496,15.0585,130356.59155562,0
+HRTG.US,D,20180628,000000,15.1018,15.3181,15.0142,15.0919,98584.523948441,0
+HRTG.US,D,20180629,000000,15.1313,15.1667,14.9779,15.0142,88509.064793023,0
+HRTG.US,D,20180702,000000,14.968,15.1411,14.9051,15.1214,62505.87887627,0
+HRTG.US,D,20180703,000000,15.1499,15.2758,14.968,15.0585,67925.963383575,0
+HRTG.US,D,20180705,000000,15.1214,15.1214,14.8864,14.9779,74334.476059942,0
+HRTG.US,D,20180706,000000,14.9592,15.1667,14.8107,14.9779,85144.138032297,0
+HRTG.US,D,20180709,000000,15.0496,15.3378,15.031,15.1116,84859.405637917,0
+HRTG.US,D,20180710,000000,15.1568,15.1844,14.9051,14.9779,64200.036622831,0
+HRTG.US,D,20180711,000000,15.0142,15.0841,14.8589,15.0142,77265.185919239,0
+HRTG.US,D,20180712,000000,15.1018,15.1755,14.7517,15.0919,147203.59719023,0
+HRTG.US,D,20180713,000000,15.1018,15.2119,15.0142,15.1499,56266.171833714,0
+HRTG.US,D,20180716,000000,15.1568,15.2906,15.1165,15.2906,60304.287326867,0
+HRTG.US,D,20180717,000000,15.2984,15.499,15.2758,15.3083,80885.354933499,0
+HRTG.US,D,20180718,000000,15.3466,15.3604,15.0211,15.0841,92366.171835464,0
+HRTG.US,D,20180719,000000,15.031,15.2021,14.9877,15.1499,121711.91268196,0
+HRTG.US,D,20180720,000000,15.1844,15.4469,14.9779,15.3909,143874.26197881,0
+HRTG.US,D,20180723,000000,15.3742,15.4292,15.2207,15.4292,77023.163384016,0
+HRTG.US,D,20180724,000000,15.5089,15.6072,15.4145,15.5443,98646.55493436,0
+HRTG.US,D,20180725,000000,15.5443,15.5443,15.3466,15.4813,82880.515496976,0
+HRTG.US,D,20180726,000000,15.5266,16.1215,15.4568,15.7242,162162.21690927,0
+HRTG.US,D,20180727,000000,15.7429,15.9317,15.3742,15.6259,117680.91549866,0
+HRTG.US,D,20180730,000000,15.6259,15.8875,15.4371,15.4636,126874.72113291,0
+HRTG.US,D,20180731,000000,15.4813,15.5443,15.1844,15.4636,127038.44225968,0
+HRTG.US,D,20180801,000000,15.4636,15.5177,14.8864,14.9592,143905.78592247,0
+HRTG.US,D,20180802,000000,14.9779,15.3997,14.9779,15.1932,171027.56338857,0
+HRTG.US,D,20180803,000000,13.8076,13.9237,12.8262,13.5175,622730.08453723,0
+HRTG.US,D,20180806,000000,12.5637,13.5628,12.5637,13.5628,369923.30987709,0
+HRTG.US,D,20180807,000000,13.4998,13.6523,13.372,13.5087,304204.02254996,0
+HRTG.US,D,20180808,000000,13.4733,13.5087,12.8783,12.9059,188342.3436711,0
+HRTG.US,D,20180809,000000,12.9423,13.1498,12.8685,12.896,279652.97184454,0
+HRTG.US,D,20180810,000000,12.9865,13.2127,12.8075,13.1852,211877.50986943,0
+HRTG.US,D,20180813,000000,13.1852,13.5549,13.0426,13.5175,191935.05634733,0
+HRTG.US,D,20180814,000000,13.9787,14.4911,13.8352,14.4104,350308.29860853,0
+HRTG.US,D,20180815,000000,14.3455,14.4812,14.0584,14.1479,168182.27324759,0
+HRTG.US,D,20180816,000000,14.1056,14.436,14.022,14.1125,180645.41691017,0
+HRTG.US,D,20180817,000000,14.0584,14.1931,13.906,13.9502,188619.95775562,0
+HRTG.US,D,20180820,000000,13.9148,14.0859,13.8253,13.9601,88155.183102865,0
+HRTG.US,D,20180821,000000,13.9148,13.9689,13.491,13.5372,194504.76620661,0
+HRTG.US,D,20180822,000000,13.491,13.6611,13.2127,13.2569,241211.04789902,0
+HRTG.US,D,20180823,000000,13.2825,13.5175,13.0671,13.4448,338040.40001639,0
+HRTG.US,D,20180824,000000,13.6267,13.9315,13.4448,13.4998,159174.5605711,0
+HRTG.US,D,20180827,000000,13.5549,13.7516,13.2471,13.2914,154716.46479623,0
+HRTG.US,D,20180828,000000,13.2825,13.3838,13.1586,13.2727,147282.9155001,0
+HRTG.US,D,20180829,000000,13.2402,13.3395,13.077,13.0848,104302.56056844,0
+HRTG.US,D,20180830,000000,13.0671,13.1212,12.9865,13.0583,74202.278876837,0
+HRTG.US,D,20180831,000000,12.9777,13.2127,12.9265,13.195,172417.66761399,0
+HRTG.US,D,20180904,000000,13.1311,13.61,13.1212,13.5824,223624.75494042,0
+HRTG.US,D,20180905,000000,13.5087,13.6611,13.5087,13.6267,91311.645074849,0
+HRTG.US,D,20180906,000000,13.6709,14.0407,13.6434,13.6808,195709.79437568,0
+HRTG.US,D,20180907,000000,13.6434,13.8873,13.6178,13.8076,201415.62817878,0
+HRTG.US,D,20180910,000000,13.7516,13.7516,13.2855,13.5824,164296.69296571,0
+HRTG.US,D,20180911,000000,13.4733,13.7978,13.4733,13.6267,137297.96057004,0
+HRTG.US,D,20180912,000000,13.5726,13.6011,13.2825,13.2914,191279.15493885,0
+HRTG.US,D,20180913,000000,13.3582,14.2895,13.3582,14.2708,229974.28733509,0
+HRTG.US,D,20180914,000000,14.2423,14.2423,13.8145,14.08,269700.55775955,0
+HRTG.US,D,20180917,000000,14.0525,14.1793,13.9256,14.0899,199049.2986012,0
+HRTG.US,D,20180918,000000,14.1085,14.1164,13.8706,13.8706,97327.633807535,0
+HRTG.US,D,20180919,000000,13.8371,14.197,13.8371,14.1331,163816.7155009,0
+HRTG.US,D,20180920,000000,14.2157,14.2157,14.0348,14.0712,485576.5239672,0
+HRTG.US,D,20180921,000000,14.0436,14.2983,14.0436,14.1872,208268.52677066,0
+HRTG.US,D,20180924,000000,14.1518,14.2374,13.7722,13.8804,58034.563383095,0
+HRTG.US,D,20180925,000000,13.8706,13.962,13.7919,13.8519,69485.890144214,0
+HRTG.US,D,20180926,000000,13.8184,13.8371,13.6916,13.7535,51016.926763037,0
+HRTG.US,D,20180927,000000,13.7368,13.7998,13.428,13.5097,147298.16902123,0
+HRTG.US,D,20180928,000000,13.4379,13.5284,13.3631,13.4015,178638.05352979,0
+HRTG.US,D,20181001,000000,13.492,13.8184,13.3012,13.3199,157063.47324705,0
+HRTG.US,D,20181002,000000,13.2402,13.4644,13.014,13.195,135490.92676713,0
+HRTG.US,D,20181003,000000,13.2127,13.2176,12.9039,12.9491,297183.33522567,0
+HRTG.US,D,20181004,000000,12.8941,13.0229,12.6699,12.8862,292776.08452124,0
+HRTG.US,D,20181005,000000,12.8675,13.3936,12.8675,13.2825,817143.32961708,0
+HRTG.US,D,20181008,000000,13.2648,13.3012,13.0504,13.0662,125016.84225958,0
+HRTG.US,D,20181009,000000,13.0042,13.2914,12.9128,13.2127,183413.4225441,0
+HRTG.US,D,20181010,000000,13.0927,13.1399,12.7967,12.7967,256147.29578707,0
+HRTG.US,D,20181011,000000,12.6699,12.7603,12.3532,12.363,197200.57184055,0
+HRTG.US,D,20181012,000000,12.2981,12.4712,11.6196,11.9795,336416.40846701,0
+HRTG.US,D,20181015,000000,11.7229,12.1084,11.7229,11.8832,156477.73803575,0
+HRTG.US,D,20181016,000000,11.893,12.2519,11.7032,12.2096,244301.41127945,0
+HRTG.US,D,20181017,000000,12.1447,12.308,11.7907,12.1084,99685.828173847,0
+HRTG.US,D,20181018,000000,12.0169,12.2096,11.8458,12.0346,131087.74366833,0
+HRTG.US,D,20181019,000000,12.0346,12.2981,12.0346,12.0346,98397.414089277,0
+HRTG.US,D,20181022,000000,11.9795,12.5047,11.9795,12.2155,153492.1155004,0
+HRTG.US,D,20181023,000000,12.073,12.3247,11.9795,12.2096,163612.31831779,0
+HRTG.US,D,20181024,000000,12.1084,12.2155,11.8645,11.8645,159074.90423306,0
+HRTG.US,D,20181025,000000,11.9117,12.19,11.8645,12.0926,171276.70423366,0
+HRTG.US,D,20181026,000000,12.0169,12.541,12.0169,12.4712,116464.7014141,0
+HRTG.US,D,20181029,000000,12.5991,12.7023,12.4516,12.5145,81541.256341981,0
+HRTG.US,D,20181030,000000,12.5145,12.7505,12.3817,12.7407,147341.89578179,0
+HRTG.US,D,20181031,000000,12.8252,12.8587,12.6079,12.6246,141949.26761252,0
+HRTG.US,D,20181101,000000,13.2471,14.08,12.8675,13.6021,286644.16902798,0
+HRTG.US,D,20181102,000000,13.8096,14.8402,13.7447,14.7851,536471.42256122,0
+HRTG.US,D,20181105,000000,14.8126,15.1096,14.4232,14.496,214580.43381322,0
+HRTG.US,D,20181106,000000,14.6573,15.087,14.5855,14.9759,175302.61690991,0
+HRTG.US,D,20181107,000000,15.0388,15.0388,14.3682,14.6956,275635.19437956,0
+HRTG.US,D,20181108,000000,14.9198,15.3319,14.8933,15.2473,167466.37465601,0
+HRTG.US,D,20181109,000000,15.1922,15.2975,14.5786,14.6956,166754.54367006,0
+HRTG.US,D,20181112,000000,14.6042,15.0487,14.378,14.7222,375668.80283511,0
+HRTG.US,D,20181113,000000,14.7222,15.029,14.5855,14.6042,370480.57184895,0
+HRTG.US,D,20181114,000000,14.7851,14.7851,14.1164,14.316,231863.69015209,0
+HRTG.US,D,20181115,000000,14.197,14.5737,14.0997,14.5402,79569.4845109,0
+HRTG.US,D,20181116,000000,14.4311,14.5245,14.1085,14.3318,121875.63380873,0
+HRTG.US,D,20181119,000000,14.3072,14.612,14.2895,14.5786,88652.447891622,0
+HRTG.US,D,20181120,000000,14.4763,14.5343,14.3239,14.3878,136115.30423195,0
+HRTG.US,D,20181121,000000,14.4311,14.8028,14.3967,14.6307,159429.80282463,0
+HRTG.US,D,20181123,000000,14.5599,14.8215,14.5501,14.6484,37687.383100419,0
+HRTG.US,D,20181126,000000,14.7133,14.9021,14.4576,14.612,198356.78874201,0
+HRTG.US,D,20181127,000000,14.612,14.8215,14.3593,14.3682,86429.501412641,0
+HRTG.US,D,20181128,000000,14.4311,14.6307,14.1872,14.6042,121112.95775235,0
+HRTG.US,D,20181129,000000,14.5058,14.5402,14.3406,14.5058,345401.74931252,0
+HRTG.US,D,20181130,000000,14.4232,14.5786,14.4232,14.5157,192709.93522061,0
+HRTG.US,D,20181203,000000,14.5402,14.5402,14.0997,14.2059,170489.62254348,0
+HRTG.US,D,20181204,000000,14.1518,14.1518,13.4192,13.5185,141861.81409138,0
+HRTG.US,D,20181206,000000,13.4015,14.08,13.4015,14.0712,294665.48733823,0
+HRTG.US,D,20181207,000000,14.0712,14.2423,13.5559,13.6631,205395.78029165,0
+HRTG.US,D,20181210,000000,13.7821,13.7821,13.1399,13.4094,172277.33521962,0
+HRTG.US,D,20181211,000000,13.7368,13.844,13.3838,13.3838,118101.91268178,0
+HRTG.US,D,20181212,000000,13.5185,13.6287,13.3494,13.4015,119712.68451285,0
+HRTG.US,D,20181213,000000,13.3838,13.5008,13.1104,13.2717,103949.69577969,0
+HRTG.US,D,20181214,000000,13.194,13.3494,13.1655,13.1842,135270.25916149,0
+HRTG.US,D,20181217,000000,13.1193,13.6365,13.1055,13.3838,140660.85352795,0
+HRTG.US,D,20181218,000000,13.4457,13.784,13.433,13.6198,205071.38874234,0
+HRTG.US,D,20181219,000000,13.6542,13.728,13.31,13.3759,160956.17183879,0
+HRTG.US,D,20181220,000000,13.3759,13.6464,13.3297,13.5293,111908.98310402,0
+HRTG.US,D,20181221,000000,13.548,13.8017,13.0563,13.1006,259523.40846329,0
+HRTG.US,D,20181224,000000,13.0209,13.1655,12.7092,12.7672,91892.295779103,0
+HRTG.US,D,20181226,000000,12.8469,13.0563,12.5951,13.0308,116073.19437182,0
+HRTG.US,D,20181227,000000,12.8469,13.1193,12.777,13.1006,73174.191552843,0
+HRTG.US,D,20181228,000000,13.1478,13.5008,13.0888,13.3297,85482.766201327,0
+HRTG.US,D,20181231,000000,13.3494,13.4241,13.1291,13.3671,71013.276059781,0
+HRTG.US,D,20190102,000000,13.256,13.6287,13.1793,13.5746,130439.97747111,0
+HRTG.US,D,20190103,000000,13.548,13.548,13.1566,13.2304,98866.205638596,0
+HRTG.US,D,20190104,000000,13.5392,13.7378,13.4644,13.6198,92749.543666468,0
+HRTG.US,D,20190107,000000,13.61,13.7181,13.4556,13.5008,124262.30141447,0
+HRTG.US,D,20190108,000000,13.61,13.6198,13.3543,13.6198,94085.752117237,0
+HRTG.US,D,20190109,000000,13.6198,13.9453,13.5195,13.6198,245683.3802936,0
+HRTG.US,D,20190110,000000,13.5392,13.7004,13.4379,13.5195,75093.084510683,0
+HRTG.US,D,20190111,000000,13.492,13.492,13.256,13.3494,119409.64789311,0
+HRTG.US,D,20190114,000000,13.2815,13.4094,13.2019,13.3297,58674.194369042,0
+HRTG.US,D,20190115,000000,13.3199,13.3671,13.1566,13.3012,45224.656340221,0
+HRTG.US,D,20190116,000000,13.3297,13.6031,13.3297,13.6031,64360.707045374,0
+HRTG.US,D,20190117,000000,13.5933,13.6739,13.428,13.5746,65679.628172198,0
+HRTG.US,D,20190118,000000,13.6198,13.7181,13.4644,13.7004,101381.00282182,0
+HRTG.US,D,20190122,000000,13.6641,13.7467,13.4556,13.5746,77146.208454444,0
+HRTG.US,D,20190123,000000,13.5647,13.6542,13.4457,13.61,53857.132396977,0
+HRTG.US,D,20190124,000000,13.6198,13.6198,13.3582,13.4094,57454.92958025,0
+HRTG.US,D,20190125,000000,13.5008,13.5647,13.31,13.3494,73736.538031744,0
+HRTG.US,D,20190128,000000,13.2815,13.4192,13.1655,13.2471,43669.814086624,0
+HRTG.US,D,20190129,000000,13.2392,13.2825,13.1291,13.1842,54415.411270244,0
+HRTG.US,D,20190130,000000,13.2648,13.2963,13.1301,13.2392,73865.684510623,0
+HRTG.US,D,20190131,000000,13.2206,13.2914,13.0652,13.1842,126200.51549908,0
+HRTG.US,D,20190201,000000,13.2648,13.6198,13.1655,13.6031,172245.81127596,0
+HRTG.US,D,20190204,000000,13.5933,13.7004,13.3395,13.5933,88481.608454994,0
+HRTG.US,D,20190205,000000,13.6287,13.6542,13.4094,13.5008,87085.402821123,0
+HRTG.US,D,20190206,000000,13.4743,13.6287,13.2392,13.4094,190324.28451627,0
+HRTG.US,D,20190207,000000,13.4015,13.5844,13.1743,13.3838,55090.633805488,0
+HRTG.US,D,20190208,000000,13.2019,13.4457,13.1389,13.4015,96670.715497644,0
+HRTG.US,D,20190211,000000,13.4743,13.728,13.2717,13.6641,270163.24790042,0
+HRTG.US,D,20190212,000000,13.7093,13.7742,13.4192,13.5008,154511.05071172,0
+HRTG.US,D,20190213,000000,13.4644,13.5746,13.3395,13.4015,67224.30141171,0
+HRTG.US,D,20190214,000000,13.3494,13.3494,13.1389,13.1655,75220.197186745,0
+HRTG.US,D,20190215,000000,13.2648,13.5195,13.2206,13.4015,101826.40563874,0
+HRTG.US,D,20190219,000000,13.3936,13.9011,13.3936,13.8725,105746.56056851,0
+HRTG.US,D,20190220,000000,13.7093,13.9748,13.4644,13.6031,142133.32676745,0
+HRTG.US,D,20190221,000000,13.6198,13.8116,13.5569,13.6198,104484.58592056,0
+HRTG.US,D,20190222,000000,13.6198,13.6641,13.492,13.61,86190.529581643,0
+HRTG.US,D,20190225,000000,13.6365,13.7555,13.548,13.548,152838.24789473,0
+HRTG.US,D,20190226,000000,13.4644,13.5933,13.428,13.4743,58449.459157763,0
+HRTG.US,D,20190227,000000,13.4094,13.728,13.4094,13.6837,104751.01408959,0
+HRTG.US,D,20190228,000000,13.6198,13.7004,13.5008,13.548,106655.67042771,0
+HRTG.US,D,20190301,000000,13.8391,13.8391,13.1478,13.5097,152332.84789471,0
+HRTG.US,D,20190304,000000,13.2206,13.846,13.1842,13.728,330704.47325547,0
+HRTG.US,D,20190305,000000,13.6739,13.8017,13.4743,13.7653,163071.32676847,0
+HRTG.US,D,20190306,000000,13.784,13.784,13.3395,13.4192,244014.64508225,0
+HRTG.US,D,20190307,000000,13.2914,13.3936,12.8292,12.838,179150.57183967,0
+HRTG.US,D,20190308,000000,12.777,12.8921,12.5371,12.6669,224268.453532,0
+HRTG.US,D,20190311,000000,12.9108,13.0563,12.5764,12.719,465671.69579722,0
+HRTG.US,D,20190312,000000,12.7387,13.2914,12.7387,12.9934,219002.93803879,0
+HRTG.US,D,20190313,000000,13.0022,13.3445,13.0022,13.1566,91812.97746924,0
+HRTG.US,D,20190314,000000,13.2471,13.4566,13.2353,13.429,105854.35211781,0
+HRTG.US,D,20190315,000000,13.429,13.8489,13.429,13.7024,328031.03945252,0
+HRTG.US,D,20190318,000000,13.6218,13.9129,13.61,13.8047,78733.591553113,0
+HRTG.US,D,20190319,000000,13.7958,13.8657,13.4654,13.5411,136216.9943728,0
+HRTG.US,D,20190320,000000,13.5411,13.5579,13.311,13.311,81053.143665901,0
+HRTG.US,D,20190321,000000,13.2304,13.4752,13.2206,13.256,100396.64225839,0
+HRTG.US,D,20190322,000000,13.2648,13.3405,13.0652,13.2117,128736.66761187,0
+HRTG.US,D,20190325,000000,13.1743,13.7585,13.1743,13.4379,287889.87325339,0
+HRTG.US,D,20190326,000000,13.493,13.5313,13.2117,13.3504,125812.05916103,0
+HRTG.US,D,20190327,000000,13.311,13.6385,13.311,13.5116,175433.7971916,0
+HRTG.US,D,20190328,000000,13.5116,13.6119,13.2923,13.4025,103460.5662022,0
+HRTG.US,D,20190329,000000,13.5028,13.5215,13.2117,13.311,238379.99437775,0
+HRTG.US,D,20190401,000000,13.3209,13.4379,13.1842,13.4025,260225.07043515,0
+HRTG.US,D,20190402,000000,13.429,13.5215,13.2727,13.3936,237127.17184248,0
+HRTG.US,D,20190403,000000,13.4841,13.4841,13.194,13.2727,200403.81127732,0
+HRTG.US,D,20190404,000000,13.2727,13.5028,13.1291,13.3681,90471.684511428,0
+HRTG.US,D,20190405,000000,13.3681,13.5765,13.2304,13.4103,243709.5746597,0
+HRTG.US,D,20190408,000000,13.3769,13.4379,13.1389,13.2392,107105.14085026,0
+HRTG.US,D,20190409,000000,13.1743,13.3936,12.7171,13.2825,166037.62817706,0
+HRTG.US,D,20190410,000000,13.1655,13.2392,13.1193,13.194,122846.77465384,0
+HRTG.US,D,20190411,000000,13.2727,13.2727,13.0927,13.1566,121744.45352703,0
+HRTG.US,D,20190412,000000,13.2206,13.2255,12.9649,13.0111,94667.419722899,0
+HRTG.US,D,20190415,000000,13.0829,13.0829,12.8911,12.9108,88558.89296204,0
+HRTG.US,D,20190416,000000,12.9649,13.2304,12.9187,13.1389,111455.44507583,0
+HRTG.US,D,20190417,000000,13.0927,13.1291,12.7849,12.8203,85024.143666094,0
+HRTG.US,D,20190418,000000,12.8459,13.2117,12.8459,13.0298,132247.01127402,0
+HRTG.US,D,20190422,000000,12.8459,12.9826,12.4093,12.4545,132559.20000643,0
+HRTG.US,D,20190423,000000,12.4457,12.5922,12.3444,12.4457,182596.85071308,0
+HRTG.US,D,20190424,000000,12.4004,12.4545,12.2814,12.2903,109173.51831515,0
+HRTG.US,D,20190425,000000,12.2529,12.3158,12.0533,12.2254,152051.16620455,0
+HRTG.US,D,20190426,000000,12.2096,12.3257,12.0916,12.1162,120141.81690723,0
+HRTG.US,D,20190429,000000,12.1015,12.5174,12.1015,12.3906,153044.67888066,0
+HRTG.US,D,20190430,000000,12.3906,12.4732,12.1339,12.4368,229787.17747593,0
+HRTG.US,D,20190501,000000,12.4988,12.544,12.3739,12.3739,234025.62254656,0
+HRTG.US,D,20190502,000000,12.3542,12.5174,12.3542,12.4457,246137.9352232,0
+HRTG.US,D,20190503,000000,12.5263,12.5342,12.2254,12.245,169216.46198003,0
+HRTG.US,D,20190506,000000,12.0631,12.5076,12.0631,12.4643,345790.20565057,0
+HRTG.US,D,20190507,000000,12.5342,13.1478,12.5342,12.7652,266213.60282981,0
+HRTG.US,D,20190508,000000,12.7171,13.0199,12.6885,12.9826,415054.41128773,0
+HRTG.US,D,20190509,000000,12.8105,13.4103,12.8105,13.075,401569.28170961,0
+HRTG.US,D,20190510,000000,13.0652,13.429,13.0652,13.429,234605.2563494,0
+HRTG.US,D,20190513,000000,13.4467,13.5765,13.3307,13.4654,317525.43100131,0
+HRTG.US,D,20190514,000000,13.4103,14.0053,13.4103,13.8224,327322.2591708,0
+HRTG.US,D,20190515,000000,14.1135,14.6337,13.8568,14.1312,339503.72114322,0
+HRTG.US,D,20190516,000000,14.2236,14.6337,14.1498,14.4065,227666.93803921,0
+HRTG.US,D,20190517,000000,14.3967,14.6415,14.1774,14.2511,226889.0084617,0
+HRTG.US,D,20190520,000000,14.1774,14.2974,13.9001,13.9492,148168.6366269,0
+HRTG.US,D,20190521,000000,14.0407,14.0682,13.8657,13.9787,139647.00282367,0
+HRTG.US,D,20190522,000000,14.0132,14.1056,13.9217,14.0318,112869.95493505,0
+HRTG.US,D,20190523,000000,14.022,14.022,13.6562,13.9217,156310.96620476,0
+HRTG.US,D,20190524,000000,13.9689,14.0869,13.904,14.0132,96899.518314557,0
+HRTG.US,D,20190528,000000,14.0682,14.0869,13.9306,13.9591,118798.4901466,0
+HRTG.US,D,20190529,000000,13.8322,13.9787,13.6296,13.7211,108860.31268133,0
+HRTG.US,D,20190530,000000,13.7211,13.787,13.3504,13.3936,167988.04507857,0
+HRTG.US,D,20190531,000000,13.2471,13.3848,13.2068,13.3405,146043.31268314,0
+HRTG.US,D,20190603,000000,13.2923,13.5952,13.256,13.5952,218830.06479934,0
+HRTG.US,D,20190604,000000,13.666,14.0495,13.61,14.0407,217988.0704331,0
+HRTG.US,D,20190605,000000,14.0869,14.1233,13.8657,14.0967,125656.47324553,0
+HRTG.US,D,20190606,000000,14.0495,14.261,13.9217,14.1498,145203.35211972,0
+HRTG.US,D,20190607,000000,14.1862,14.2885,14.0771,14.0967,113657.03662523,0
+HRTG.US,D,20190610,000000,14.0869,14.3495,14.0869,14.2698,127540.79155548,0
+HRTG.US,D,20190611,000000,14.2974,14.3967,13.9492,14.1056,126561.51549909,0
+HRTG.US,D,20190612,000000,14.0771,14.3396,14.0456,14.2236,103696.48732897,0
+HRTG.US,D,20190613,000000,14.3062,14.3308,14.1774,14.2698,117810.06197754,0
+HRTG.US,D,20190614,000000,14.3239,14.3239,14.14,14.1961,125207.00282297,0
+HRTG.US,D,20190617,000000,14.1774,14.2974,13.8647,13.9581,151605.76338763,0
+HRTG.US,D,20190618,000000,14.0122,14.1312,13.7103,13.7948,111276.47042793,0
+HRTG.US,D,20190619,000000,13.8302,13.9296,13.785,13.7948,95810.416906053,0
+HRTG.US,D,20190620,000000,13.8204,13.9296,13.6591,13.7476,160761.94366977,0
+HRTG.US,D,20190621,000000,13.6837,13.8548,13.6837,13.6926,276581.92959087,0
+HRTG.US,D,20190624,000000,13.729,13.847,13.4438,13.491,162799.8140924,0
+HRTG.US,D,20190625,000000,13.4998,13.8745,13.4811,13.7752,144935.90704928,0
+HRTG.US,D,20190626,000000,13.7663,13.8843,13.4625,13.4723,113794.31831538,0
+HRTG.US,D,20190627,000000,13.4625,13.8647,13.4438,13.8548,188891.47043169,0
+HRTG.US,D,20190628,000000,13.8745,14.2236,13.8391,14.1056,1185522.9831561,0
+HRTG.US,D,20190701,000000,14.1961,14.3888,14.1135,14.3151,143810.19719007,0
+HRTG.US,D,20190702,000000,14.7369,14.8087,14.3593,14.4881,301983.10987379,0
+HRTG.US,D,20190703,000000,14.552,14.7802,14.552,14.672,114527.5042309,0
+HRTG.US,D,20190705,000000,14.7094,14.7999,14.552,14.7802,79018.323947493,0
+HRTG.US,D,20190708,000000,14.7182,14.9936,14.6858,14.7625,59137.901411318,0
+HRTG.US,D,20190709,000000,14.6809,14.7448,14.5806,14.6809,103265.32113177,0
+HRTG.US,D,20190710,000000,14.6809,14.7536,14.616,14.6435,95019.26761024,0
+HRTG.US,D,20190711,000000,14.6071,14.7713,14.552,14.7182,98828.580286481,0
+HRTG.US,D,20190712,000000,14.7094,14.7536,14.6071,14.6809,102949.06479372,0
+HRTG.US,D,20190715,000000,14.672,14.672,14.498,14.5993,82359.861975824,0
+HRTG.US,D,20190716,000000,14.0574,14.3406,13.6641,14.2049,449959.55213449,0
+HRTG.US,D,20190717,000000,14.1587,14.1587,13.7476,13.9955,318420.30424079,0
+HRTG.US,D,20190718,000000,13.9955,14.021,12.8046,12.8498,364176.80001765,0
+HRTG.US,D,20190719,000000,12.7495,12.9875,12.2834,12.8862,355846.34367922,0
+HRTG.US,D,20190722,000000,12.7692,12.8774,12.5076,12.5666,145293.85634507,0
+HRTG.US,D,20190723,000000,12.5666,12.6767,12.3562,12.6404,160992.78028949,0
+HRTG.US,D,20190724,000000,12.6325,12.7308,12.4201,12.7112,203862.29296763,0
+HRTG.US,D,20190725,000000,12.6767,12.8046,12.366,12.3847,140400.52676737,0
+HRTG.US,D,20190726,000000,12.4201,12.4476,12.2745,12.3758,146290.4197254,0
+HRTG.US,D,20190729,000000,12.366,12.5017,12.1546,12.1919,196254.85353064,0
+HRTG.US,D,20190730,000000,12.2018,12.366,12.1123,12.2372,179985.44789605,0
+HRTG.US,D,20190731,000000,12.3109,12.6227,12.3011,12.3011,224960.96339119,0
+HRTG.US,D,20190801,000000,12.3011,12.366,12.0926,12.246,241324.94085677,0
+HRTG.US,D,20190802,000000,13.729,13.7388,12.4761,12.7308,246119.63099785,0
+HRTG.US,D,20190805,000000,12.4929,12.5666,12.0877,12.1644,129864.4112739,0
+HRTG.US,D,20190806,000000,12.1644,12.6836,12.1644,12.6138,185053.68451601,0
+HRTG.US,D,20190807,000000,12.485,12.9875,12.3758,12.8685,182636.50986801,0
+HRTG.US,D,20190808,000000,12.9698,13.3366,12.9698,13.252,213242.19155963,0
+HRTG.US,D,20190809,000000,13.2884,13.5382,13.2442,13.4261,163880.78028963,0
+HRTG.US,D,20190812,000000,13.373,13.5087,13.1802,13.1852,48264.174650227,0
+HRTG.US,D,20190813,000000,13.1143,13.4172,13.0711,13.2609,97335.769018803,0
+HRTG.US,D,20190814,000000,13.0603,13.1802,12.841,12.8951,103815.46479377,0
+HRTG.US,D,20190815,000000,12.8774,13.0062,12.8321,12.8685,36538.284508814,0
+HRTG.US,D,20190816,000000,12.9334,13.2609,12.8951,13.2166,62020.816904415,0
+HRTG.US,D,20190819,000000,13.3464,13.4772,13.2078,13.2265,178961.42817769,0
+HRTG.US,D,20190820,000000,13.252,13.5284,13.0298,13.1616,175833.43944514,0
+HRTG.US,D,20190821,000000,13.2442,13.3808,13.2265,13.3366,132199.21690782,0
+HRTG.US,D,20190822,000000,13.4172,13.5284,13.3602,13.3995,156365.87888082,0
+HRTG.US,D,20190823,000000,13.3553,13.4811,13.0563,13.0878,94989.777469394,0
+HRTG.US,D,20190826,000000,13.1439,13.2166,12.9963,13.2166,103878.51268109,0
+HRTG.US,D,20190827,000000,13.3071,13.3651,12.9137,12.96,109303.68169544,0
+HRTG.US,D,20190828,000000,13.016,13.016,12.1349,12.2018,317885.41409992,0
+HRTG.US,D,20190829,000000,12.1919,12.5764,12.0926,12.3925,440700.6648101,0
+HRTG.US,D,20190830,000000,12.4112,12.4929,11.7878,11.9982,249367.6140966,0
+HRTG.US,D,20190903,000000,12.073,13.014,12.073,12.8243,519254.2648139,0
+HRTG.US,D,20190904,000000,12.9334,13.0111,12.7593,12.9049,92592.940849559,0
+HRTG.US,D,20190905,000000,13.016,13.3366,12.9423,12.9501,81904.290144816,0
+HRTG.US,D,20190906,000000,12.9875,13.0337,12.7397,12.7495,63425.157749554,0
+HRTG.US,D,20190909,000000,12.8243,13.016,12.779,12.9334,111801.19155472,0
+HRTG.US,D,20190910,000000,12.9501,13.4074,12.9501,13.1527,454419.68171217,0
+HRTG.US,D,20190911,000000,13.2442,13.7191,13.2442,13.6837,125155.14085114,0
+HRTG.US,D,20190912,000000,13.61,14.1135,13.491,13.9581,303054.92395835,0
+HRTG.US,D,20190913,000000,14.0486,14.0869,13.5264,13.8194,325855.88733974,0
+HRTG.US,D,20190916,000000,13.7093,14.1312,13.7093,13.9394,112544.54648433,0
+HRTG.US,D,20190917,000000,13.8647,13.9856,13.7093,13.8017,96880.197187795,0
+HRTG.US,D,20190918,000000,13.7467,13.8647,13.5903,13.6631,101217.28169505,0
+HRTG.US,D,20190919,000000,13.6355,13.8509,13.5539,13.5628,91669.594370641,0
+HRTG.US,D,20190920,000000,13.5461,13.6631,13.3336,13.4792,222053.64226429,0
+HRTG.US,D,20190923,000000,13.3238,13.6277,13.3238,13.4979,183002.59437507,0
+HRTG.US,D,20190924,000000,13.5166,13.9119,13.5166,13.8017,202651.16339011,0
+HRTG.US,D,20190925,000000,13.7467,13.8843,13.6631,13.8745,176218.84507897,0
+HRTG.US,D,20190926,000000,13.8293,13.8843,13.7378,13.784,111151.39155468,0
+HRTG.US,D,20190927,000000,13.8194,13.8745,13.61,13.6532,106574.31831503,0
+HRTG.US,D,20190930,000000,13.6729,13.8548,13.6454,13.7378,211976.14930605,0
+HRTG.US,D,20191001,000000,13.7378,13.9296,13.197,13.2333,145016.24226055,0
+HRTG.US,D,20191002,000000,13.1498,13.4153,12.8272,12.8911,257848.57184349,0
+HRTG.US,D,20191003,000000,12.9098,13.0662,12.7908,13.0494,155181.18873992,0
+HRTG.US,D,20191004,000000,13.0927,13.2668,13.0396,13.1773,117616.85070993,0
+HRTG.US,D,20191007,000000,13.1399,13.1399,12.6964,12.7062,75535.43662338,0
+HRTG.US,D,20191008,000000,12.5991,12.8547,12.4879,12.5047,107317.67324464,0
+HRTG.US,D,20191009,000000,12.6266,12.6266,12.304,12.3866,114183.79155483,0
+HRTG.US,D,20191010,000000,12.4801,12.8911,12.4516,12.7062,275313.85353447,0
+HRTG.US,D,20191011,000000,12.8547,13.0573,12.779,12.8193,193951.57184039,0
+HRTG.US,D,20191014,000000,12.7908,12.8911,12.6964,12.8007,167900.59155744,0
+HRTG.US,D,20191015,000000,12.8272,13.0121,12.6718,12.7357,123099.98310456,0
+HRTG.US,D,20191016,000000,12.6797,12.8193,12.6531,12.6964,89541.219722651,0
+HRTG.US,D,20191017,000000,12.7062,12.8911,12.7062,12.8007,100541.0422584,0
+HRTG.US,D,20191018,000000,12.8095,12.9295,12.7544,12.8646,91537.397187536,0
+HRTG.US,D,20191021,000000,13.0022,13.0839,12.8646,12.8911,96790.709863847,0
+HRTG.US,D,20191022,000000,12.8547,12.9472,12.7839,12.8007,65245.411270769,0
+HRTG.US,D,20191023,000000,12.7161,12.8547,12.6443,12.8449,81694.808454665,0
+HRTG.US,D,20191024,000000,12.8646,12.8724,12.6797,12.7908,84170.963384362,0
+HRTG.US,D,20191025,000000,12.7357,12.7908,12.4801,12.5145,89393.769018418,0
+HRTG.US,D,20191028,000000,12.5322,12.6177,12.4142,12.422,65110.163383438,0
+HRTG.US,D,20191029,000000,12.4516,12.5804,12.3689,12.5322,61122.89296071,0
+HRTG.US,D,20191030,000000,12.5145,12.7161,12.4319,12.6079,62054.374650896,0
+HRTG.US,D,20191031,000000,12.4968,12.5322,12.1664,12.2401,171919.38592383,0
+HRTG.US,D,20191101,000000,13.4615,14.3426,12.9098,14.1243,553927.55213953,0
+HRTG.US,D,20191104,000000,14.2521,14.2521,13.5628,13.6178,161174.80564162,0
+HRTG.US,D,20191105,000000,13.1596,13.3887,12.9393,13.3435,145264.36620423,0
+HRTG.US,D,20191106,000000,13.3976,13.6001,13.3336,13.4792,122186.80563973,0
+HRTG.US,D,20191107,000000,13.489,13.6916,13.4615,13.5461,110212.79155464,0
+HRTG.US,D,20191108,000000,13.4792,13.6454,13.4251,13.4615,100034.62535696,0
+HRTG.US,D,20191111,000000,13.4153,13.4153,13.1016,13.1399,420705.33241476,0
+HRTG.US,D,20191112,000000,13.2412,13.61,13.1399,13.2412,216275.60846119,0
+HRTG.US,D,20191113,000000,13.1202,13.2668,13.076,13.1684,139393.79437295,0
+HRTG.US,D,20191114,000000,13.0022,13.2501,12.9511,13.1399,131443.6591613,0
+HRTG.US,D,20191115,000000,13.2235,13.2235,12.8646,12.8724,131193.50141481,0
+HRTG.US,D,20191118,000000,12.8646,12.9098,12.7357,12.7643,140544.92676738,0
+HRTG.US,D,20191119,000000,12.8724,12.9098,12.5145,12.6177,107892.22254044,0
+HRTG.US,D,20191120,000000,12.6079,12.7908,12.5145,12.5322,129672.21690769,0
+HRTG.US,D,20191121,000000,12.5705,12.5843,12.4053,12.4712,102982.6225402,0
+HRTG.US,D,20191122,000000,12.4516,12.5322,12.3778,12.3866,141188.62535896,0
+HRTG.US,D,20191125,000000,12.422,12.5509,12.3955,12.4417,127022.17183714,0
+HRTG.US,D,20191126,000000,12.4614,12.6177,12.3394,12.3866,154646.29859905,0
+HRTG.US,D,20191127,000000,12.5047,12.5047,12.3493,12.4712,174280.63099436,0
+HRTG.US,D,20191129,000000,12.4614,12.6797,12.4516,12.5804,79696.597186962,0
+HRTG.US,D,20191202,000000,12.6177,12.6354,12.422,12.4319,126707.94930192,0
+HRTG.US,D,20191203,000000,12.3208,12.3493,12.0749,12.2303,184204.57183992,0
+HRTG.US,D,20191204,000000,12.3129,12.4417,12.2205,12.3493,110151.77747013,0
+HRTG.US,D,20191205,000000,12.3866,12.3866,12.1369,12.1467,42635.62535418,0
+HRTG.US,D,20191206,000000,12.1851,12.2863,12.127,12.1939,87027.439440839,0
+HRTG.US,D,20191209,000000,12.1664,12.2205,12.0749,12.1664,107309.53803337,0
+HRTG.US,D,20191210,000000,12.2205,12.3208,12.0946,12.2765,98407.583103362,0
+HRTG.US,D,20191211,000000,12.2863,12.3257,12.0366,12.1939,163702.82254315,0
+HRTG.US,D,20191212,000000,12.2578,12.6964,12.2578,12.3129,113038.76056886,0
+HRTG.US,D,20191213,000000,12.3591,12.3591,11.9707,12.1929,121568.52958336,0
+HRTG.US,D,20191216,000000,12.2677,12.3542,12.1182,12.1742,91007.591553708,0
+HRTG.US,D,20191217,000000,12.1742,12.2677,12.0267,12.1359,68391.704228668,0
+HRTG.US,D,20191218,000000,12.2116,12.2401,12.0651,12.0838,64877.292960892,0
+HRTG.US,D,20191219,000000,11.953,12.0552,11.7445,11.9431,134737.40282343,0
+HRTG.US,D,20191220,000000,11.9254,12.0454,11.7406,11.832,404821.33241399,0
+HRTG.US,D,20191223,000000,11.832,11.9707,11.7494,11.9254,156308.93240194,0
+HRTG.US,D,20191224,000000,12.0454,12.1929,12.008,12.1359,121059.0619777,0
+HRTG.US,D,20191226,000000,12.0651,12.3306,12.0651,12.1654,136093.94930237,0
+HRTG.US,D,20191227,000000,12.2401,12.423,12.1182,12.3394,167098.25634613,0
+HRTG.US,D,20191230,000000,12.3493,12.3955,12.1929,12.2863,182642.61127646,0
+HRTG.US,D,20191231,000000,12.2863,12.428,12.1841,12.2303,137051.87042918,0
+HRTG.US,D,20200102,000000,12.2942,12.2942,11.9707,12.1182,79916.247891198,0
+HRTG.US,D,20200103,000000,11.953,12.127,11.8891,12.0739,82753.402820913,0
+HRTG.US,D,20200106,000000,12.0838,12.1654,11.9254,12.1025,102078.59718805,0
+HRTG.US,D,20200107,000000,12.0552,12.1093,11.8419,11.953,100456.63944149,0
+HRTG.US,D,20200108,000000,11.9707,11.9707,11.7956,11.7956,117128.73803385,0
+HRTG.US,D,20200109,000000,11.8615,11.9166,11.6766,11.714,88191.791553571,0
+HRTG.US,D,20200110,000000,11.8055,11.8055,11.6304,11.6943,156059.79155686,0
+HRTG.US,D,20200113,000000,11.7239,11.8704,11.6206,11.7956,148542.85634523,0
+HRTG.US,D,20200114,000000,11.7671,11.9618,11.7239,11.9166,127124.8788794,0
+HRTG.US,D,20200115,000000,11.8517,12.0739,11.8242,11.9077,155058.14366949,0
+HRTG.US,D,20200116,000000,11.9707,12.0838,11.8517,11.9618,104747.96338536,0
+HRTG.US,D,20200117,000000,12.0267,12.0267,11.8704,11.9894,101879.28451198,0
+HRTG.US,D,20200121,000000,11.9254,11.9795,11.7406,11.7494,204468.3662071,0
+HRTG.US,D,20200122,000000,11.8055,11.8517,11.6943,11.8143,485597.87889678,0
+HRTG.US,D,20200123,000000,11.7239,11.9982,11.6766,11.9795,271044.90142159,0
+HRTG.US,D,20200124,000000,11.9343,11.9707,11.7317,11.7583,254637.19719544,0
+HRTG.US,D,20200127,000000,11.6491,11.7406,11.4869,11.6009,141877.06761251,0
+HRTG.US,D,20200128,000000,11.6589,11.6943,11.2243,11.2695,105956.04225866,0
+HRTG.US,D,20200129,000000,11.2695,11.3266,11.124,11.243,107302.41972351,0
+HRTG.US,D,20200130,000000,11.1673,11.2872,11.0758,11.2784,137217.62535876,0
+HRTG.US,D,20200131,000000,11.2046,11.243,10.8909,11.1328,188086.08451616,0
+HRTG.US,D,20200203,000000,11.1958,11.3541,11.0896,11.1417,159527.42535985,0
+HRTG.US,D,20200204,000000,11.2331,11.3167,11.0945,11.2145,181881.9690229,0
+HRTG.US,D,20200205,000000,11.3069,11.5813,11.2784,11.539,203314.18310845,0
+HRTG.US,D,20200206,000000,11.5557,11.5645,11.3718,11.4357,97669.312680791,0
+HRTG.US,D,20200207,000000,11.3984,11.4819,11.3118,11.4357,137374.22817567,0
+HRTG.US,D,20200210,000000,11.4357,11.6108,11.3167,11.5911,82712.726764573,0
+HRTG.US,D,20200211,000000,11.6668,11.7671,11.6403,11.7239,83081.861975859,0
+HRTG.US,D,20200212,000000,11.8143,11.8143,11.6009,11.6304,68864.56338362,0
+HRTG.US,D,20200213,000000,11.5557,11.6491,11.5114,11.6491,60174.123946579,0
+HRTG.US,D,20200214,000000,11.6766,11.7494,11.6206,11.7494,117480.58592119,0
+HRTG.US,D,20200218,000000,11.7317,11.8055,11.4456,11.4918,50197.304227786,0
+HRTG.US,D,20200219,000000,11.539,11.539,11.2331,11.2518,59027.059157791,0
+HRTG.US,D,20200220,000000,11.2331,11.3452,11.1505,11.2695,69405.554932942,0
+HRTG.US,D,20200221,000000,11.2872,11.5114,11.2872,11.3797,104700.16901916,0
+HRTG.US,D,20200224,000000,11.1584,11.2971,11.0945,11.1584,103110.75211767,0
+HRTG.US,D,20200225,000000,11.1505,11.1771,10.7719,10.8437,87504.366201425,0
+HRTG.US,D,20200226,000000,10.9106,10.9961,10.7631,10.9568,90833.701412854,0
+HRTG.US,D,20200227,000000,10.7808,10.9981,10.4582,10.5045,158511.54085275,0
+HRTG.US,D,20200228,000000,10.8811,11.0856,10.0069,10.3009,262689.02254795,0
+HRTG.US,D,20200302,000000,10.2547,10.947,10.2006,10.9401,158399.68169782,0
+HRTG.US,D,20200303,000000,10.9303,11.0571,10.651,10.8359,141730.63380969,0
+HRTG.US,D,20200304,000000,10.9834,11.2921,10.7995,11.2695,134191.32676707,0
+HRTG.US,D,20200305,000000,11.0198,11.3984,10.9106,11.2046,233697.16339161,0
+HRTG.US,D,20200306,000000,11.002,11.363,10.9106,11.3266,199598.42536179,0
+HRTG.US,D,20200309,000000,10.7533,10.9834,9.9223,9.93902,234342.89578601,0
+HRTG.US,D,20200310,000000,10.1534,10.2085,9.60958,10.0236,210721.29296796,0
+HRTG.US,D,20200311,000000,9.73841,9.79249,9.38636,9.60073,180197.98029043,0
+HRTG.US,D,20200312,000000,9.08141,9.41488,6.9226,8.69484,282949.7662109,0
+HRTG.US,D,20200313,000000,9.23325,9.68924,9.00166,9.68924,196234.51550247,0
+HRTG.US,D,20200316,000000,8.90853,9.6145,8.7505,8.85278,275722.64790069,0
+HRTG.US,D,20200317,000000,9.15113,10.0895,8.84334,10.0895,225959.56057433,0
+HRTG.US,D,20200318,000000,9.44733,9.5024,8.69484,9.10344,254438.90142079,0
+HRTG.US,D,20200319,000000,9.11298,9.46503,8.79702,9.12252,355462.97184822,0
+HRTG.US,D,20200320,000000,9.0287,9.35391,8.56474,8.82475,313604.25917013,0
+HRTG.US,D,20200323,000000,8.8157,9.23325,8.32785,9.17827,190920.18874165,0
+HRTG.US,D,20200324,000000,9.44733,9.93803,9.20424,9.67055,309077.01409949,0
+HRTG.US,D,20200325,000000,9.6794,9.79544,9.00166,9.05614,292778.11832405,0
+HRTG.US,D,20200326,000000,9.04758,9.64105,9.04758,9.5319,627313.25918534,0
+HRTG.US,D,20200327,000000,9.15979,9.68924,9.0939,9.35391,295059.02818332,0
+HRTG.US,D,20200330,000000,9.38144,10.1062,9.21387,10.061,263417.12395643,0
+HRTG.US,D,20200331,000000,9.82691,10.0138,9.6145,9.94787,357967.60001735,0
+HRTG.US,D,20200401,000000,9.44733,9.94787,9.44733,9.83675,225328.06479966,0
+HRTG.US,D,20200402,000000,9.68924,9.97737,9.30857,9.68924,134851.29578119,0
+HRTG.US,D,20200403,000000,9.64105,9.83675,9.23325,9.66072,176862.54367055,0
+HRTG.US,D,20200406,000000,10.1534,10.2173,9.62335,9.73546,295052.92677487,0
+HRTG.US,D,20200407,000000,9.9577,10.0324,9.67055,9.85641,154339.19437368,0
+HRTG.US,D,20200408,000000,10.0138,10.115,9.77184,9.9872,191301.52676984,0
+HRTG.US,D,20200409,000000,10.1239,10.5625,10.0511,10.4966,231383.71268727,0
+HRTG.US,D,20200413,000000,10.3865,10.7297,10.0895,10.4966,140183.92676736,0
+HRTG.US,D,20200414,000000,10.5989,10.6362,10.0708,10.2006,159175.57747251,0
+HRTG.US,D,20200415,000000,9.84658,9.90361,9.5968,9.71776,171723.12395199,0
+HRTG.US,D,20200416,000000,9.6145,9.83675,9.35391,9.81806,182065.01127643,0
+HRTG.US,D,20200417,000000,10.0138,10.4681,10.0138,10.3579,119921.14930159,0
+HRTG.US,D,20200420,000000,10.061,10.1721,9.75414,9.91935,99778.36620202,0
+HRTG.US,D,20200421,000000,9.63122,9.87608,9.59188,9.71776,71579.690144315,0
+HRTG.US,D,20200422,000000,9.91935,10.0226,9.65089,9.81019,99672.608455536,0
+HRTG.US,D,20200423,000000,9.78069,10.236,9.78069,9.97737,125824.26197793,0
+HRTG.US,D,20200424,000000,9.9872,10.0226,9.67055,9.84658,80928.064792656,0
+HRTG.US,D,20200427,000000,9.82691,10.3019,9.70792,10.0796,149547.55493683,0
+HRTG.US,D,20200428,000000,10.3481,10.413,10.1485,10.2655,137958.94648556,0
+HRTG.US,D,20200429,000000,10.5812,11.1476,10.3953,10.8762,156351.6422611,0
+HRTG.US,D,20200430,000000,10.6274,10.6726,10.413,10.533,135142.12958402,0
+HRTG.US,D,20200501,000000,10.3284,10.3766,9.91247,10.0895,118830.01409027,0
+HRTG.US,D,20200504,000000,9.9282,10.2458,9.81806,10.1632,126666.25634417,0
+HRTG.US,D,20200505,000000,10.8142,11.1476,10.298,10.4317,235502.1633917,0
+HRTG.US,D,20200506,000000,10.4042,10.6362,10.177,10.5723,221030.63944733,0
+HRTG.US,D,20200507,000000,10.767,11.1476,10.6274,10.9991,185779.75212168,0
+HRTG.US,D,20200508,000000,11.1014,11.3344,10.9617,11.1938,129859.32676686,0
+HRTG.US,D,20200511,000000,11.0817,11.1938,10.7297,10.8241,136425.45916154,0
+HRTG.US,D,20200512,000000,10.8142,10.8909,10.4042,10.4317,197640.89015043,0
+HRTG.US,D,20200513,000000,10.2557,10.5812,10.2557,10.5064,243454.33240617,0
+HRTG.US,D,20200514,000000,10.4504,10.4504,10.0698,10.3579,150911.21972563,0
+HRTG.US,D,20200515,000000,10.3383,10.6087,10.1819,10.6087,131439.59155567,0
+HRTG.US,D,20200518,000000,10.9155,11.1938,10.886,11.0443,145363.00564085,0
+HRTG.US,D,20200519,000000,10.8958,11.063,10.6274,10.6461,115238.31831545,0
+HRTG.US,D,20200520,000000,10.7208,11.0984,10.7208,10.8762,112129.65070966,0
+HRTG.US,D,20200521,000000,10.9155,11.3049,10.8142,11.0817,150496.32395096,0
+HRTG.US,D,20200522,000000,11.1938,11.1938,10.8673,11.0257,125304.62535819,0
+HRTG.US,D,20200526,000000,11.417,11.5645,11.3049,11.5006,138680.9464856,0
+HRTG.US,D,20200527,000000,11.4623,11.9726,11.4623,11.7593,169768.63944485,0
+HRTG.US,D,20200528,000000,11.9274,11.9923,11.6403,11.6776,167430.78310671,0
+HRTG.US,D,20200529,000000,11.481,11.7416,10.9253,11.6491,118536.12958321,0
+HRTG.US,D,20200601,000000,11.6491,11.6589,11.4347,11.4446,118291.05634376,0
+HRTG.US,D,20200602,000000,11.3974,11.7052,11.3974,11.5911,83311.68169418,0
+HRTG.US,D,20200603,000000,11.8163,12.068,11.7052,12.0208,158823.72958516,0
+HRTG.US,D,20200604,000000,11.8723,11.9923,11.7868,11.9363,120460.10704809,0
+HRTG.US,D,20200605,000000,12.068,12.485,12.0297,12.2529,192479.09860088,0
+HRTG.US,D,20200608,000000,12.3827,12.7062,12.3739,12.5391,134809.60282344,0
+HRTG.US,D,20200609,000000,12.3158,12.6158,12.2067,12.485,95179.938032783,0
+HRTG.US,D,20200610,000000,12.4102,12.4102,11.6953,11.8163,129710.85916122,0
+HRTG.US,D,20200611,000000,11.3344,11.6304,10.9529,11.1112,211901.91550323,0
+HRTG.US,D,20200612,000000,11.5409,11.5409,11.2027,11.3797,206106.59437619,0
+HRTG.US,D,20200615,000000,11.0443,11.3797,10.9244,11.3354,276749.71832328,0
+HRTG.US,D,20200616,000000,11.4092,11.9136,11.3895,11.6609,195565.39437568,0
+HRTG.US,D,20200617,000000,11.5842,11.6235,11.3256,11.3895,147518.83662687,0
+HRTG.US,D,20200618,000000,11.2508,11.5754,11.2508,11.4367,133568.98310507,0
+HRTG.US,D,20200619,000000,11.594,11.594,11.1299,11.4367,269399.55494264,0
+HRTG.US,D,20200622,000000,11.3895,11.8763,11.2322,11.5665,121306.16901997,0
+HRTG.US,D,20200623,000000,11.7622,11.8576,11.6521,11.7357,126033.74366808,0
+HRTG.US,D,20200624,000000,11.594,11.594,11.1299,11.4092,172318.01127596,0
+HRTG.US,D,20200625,000000,11.3256,11.5223,11.1476,11.4829,159041.34648658,0
+HRTG.US,D,20200626,000000,11.3059,11.5409,11.0532,11.5223,372039.48170818,0
+HRTG.US,D,20200629,000000,11.6609,12.0336,11.5498,11.7268,183705.27324834,0
+HRTG.US,D,20200630,000000,11.6521,12.2205,11.5852,12.2205,496542.78875647,0
+HRTG.US,D,20200701,000000,12.2775,12.5469,11.8763,11.8851,329212.6788892,0
+HRTG.US,D,20200702,000000,12.1084,12.1084,11.7357,11.8851,173765.06198025,0
+HRTG.US,D,20200706,000000,12.1015,12.1015,11.718,11.9038,101724.71549789,0
+HRTG.US,D,20200707,000000,11.7622,11.95,11.6422,11.6609,149889.23381008,0
+HRTG.US,D,20200708,000000,11.772,11.8104,11.362,11.6334,134898.07324598,0
+HRTG.US,D,20200709,000000,11.6039,11.6983,11.362,11.4829,149120.45634526,0
+HRTG.US,D,20200710,000000,11.5409,11.9687,11.5223,11.9687,78700.033806632,0
+HRTG.US,D,20200713,000000,12.072,12.072,11.7268,11.8379,136768.15493621,0
+HRTG.US,D,20200714,000000,11.8301,11.9687,11.772,11.8851,139664.29014762,0
+HRTG.US,D,20200715,000000,12.1359,12.1556,11.5665,11.6039,158771.86761333,0
+HRTG.US,D,20200716,000000,11.5223,11.6521,11.2125,11.3993,115774.22535773,0
+HRTG.US,D,20200717,000000,11.3993,11.718,11.2774,11.6235,162553.72395154,0
+HRTG.US,D,20200720,000000,11.5409,11.5409,11.3059,11.4092,93007.836624227,0
+HRTG.US,D,20200721,000000,11.5665,11.7435,11.4416,11.6137,131412.13521764,0
+HRTG.US,D,20200722,000000,11.4544,11.6757,11.3256,11.5124,131212.82254157,0
+HRTG.US,D,20200723,000000,11.418,11.4829,11.0532,11.1299,161450.38592332,0
+HRTG.US,D,20200724,000000,11.1299,11.362,11.0178,11.2587,132669.02535854,0
+HRTG.US,D,20200727,000000,11.2508,11.3993,11.184,11.2774,93843.729582014,0
+HRTG.US,D,20200728,000000,11.2223,11.4593,11.1397,11.2685,242015.41691314,0
+HRTG.US,D,20200729,000000,11.2862,11.3531,11.2322,11.3157,135204.16056993,0
+HRTG.US,D,20200730,000000,11.1112,11.301,11.0443,11.2961,64490.870425662,0
+HRTG.US,D,20200731,000000,11.2027,11.2685,10.9342,11.0817,110249.40000534,0
+HRTG.US,D,20200803,000000,11.0817,11.4092,10.9834,11.2961,118113.09859728,0
+HRTG.US,D,20200804,000000,11.4731,12.3139,11.3531,11.8763,268918.56057642,0
+HRTG.US,D,20200805,000000,11.9687,12.0061,11.7622,11.9874,151758.29859891,0
+HRTG.US,D,20200806,000000,11.95,12.5666,11.9225,12.4171,135258.05634459,0
+HRTG.US,D,20200807,000000,12.2952,12.6866,12.1172,12.66,122618.98873834,0
+HRTG.US,D,20200810,000000,12.6689,13.0534,12.604,12.7908,105188.28169524,0
+HRTG.US,D,20200811,000000,12.9865,13.1163,12.6236,12.7053,96903.585920191,0
+HRTG.US,D,20200812,000000,12.9019,12.9491,12.6413,12.7053,85502.087328089,0
+HRTG.US,D,20200813,000000,12.5951,12.7053,12.426,12.5007,106917.01408969,0
+HRTG.US,D,20200814,000000,12.3798,12.4653,12.3139,12.3798,64773.569017225,0
+HRTG.US,D,20200817,000000,12.4073,12.4171,12.1261,12.1261,77875.326764339,0
+HRTG.US,D,20200818,000000,12.1015,12.249,12.0631,12.1172,139575.81972508,0
+HRTG.US,D,20200819,000000,12.1359,12.305,12.1015,12.1841,85908.847891489,0
+HRTG.US,D,20200820,000000,12.0434,12.1556,11.9599,12.0248,91675.695779092,0
+HRTG.US,D,20200821,000000,11.9304,12.1733,11.8851,12.0916,207682.79155936,0
+HRTG.US,D,20200824,000000,12.2303,12.3227,12.0631,12.1457,121551.24225941,0
+HRTG.US,D,20200825,000000,12.2205,12.3414,12.1015,12.2303,87795.200004256,0
+HRTG.US,D,20200826,000000,12.1841,12.2844,12.1261,12.1359,60593.087326881,0
+HRTG.US,D,20200827,000000,12.2205,12.3709,12.1654,12.1654,63221.777467854,0
+HRTG.US,D,20200828,000000,12.2873,12.3512,12.1084,12.3227,107161.07042773,0
+HRTG.US,D,20200831,000000,12.2401,12.2873,12.0533,12.1841,169212.3943744,0
+HRTG.US,D,20200901,000000,12.0818,12.2588,11.9923,12.1929,116818.58310425,0
+HRTG.US,D,20200902,000000,12.1556,12.2303,12.072,12.1929,88869.047891632,0
+HRTG.US,D,20200903,000000,12.2116,12.3414,11.9874,12.0818,112116.43099135,0
+HRTG.US,D,20200904,000000,12.2205,12.3326,11.894,11.95,60345.980284616,0
+HRTG.US,D,20200908,000000,11.9402,11.9776,11.4505,11.5577,97852.354934321,0
+HRTG.US,D,20200909,000000,11.6521,11.8301,11.6137,11.6422,78086.842257307,0
+HRTG.US,D,20200910,000000,11.6039,11.7357,11.5026,11.5124,120515.01972415,0
+HRTG.US,D,20200911,000000,11.5665,11.6422,11.3708,11.4367,51793.839439131,0
+HRTG.US,D,20200914,000000,11.5321,11.7553,11.4279,11.653,146305.67324653,0
+HRTG.US,D,20200915,000000,11.7288,11.7288,11.3049,11.3246,69588.597186472,0
+HRTG.US,D,20200916,000000,11.3148,11.357,11.0434,11.0434,85562.08451119,0
+HRTG.US,D,20200917,000000,10.9401,11.1928,10.8093,11.0139,77933.290144623,0
+HRTG.US,D,20200918,000000,11.005,11.005,10.6116,10.8447,356056.84227078,0
+HRTG.US,D,20200921,000000,10.6579,10.6952,9.98327,10.1613,131588.05916131,0
+HRTG.US,D,20200922,000000,10.1711,10.3019,9.87116,10.0383,69811.298594934,0
+HRTG.US,D,20200923,000000,9.9636,10.0482,9.40012,9.42963,113345.86479423,0
+HRTG.US,D,20200924,000000,9.49453,10.0482,9.43848,9.78463,88792.780285995,0
+HRTG.US,D,20200925,000000,9.69219,9.78463,9.60762,9.63417,48420.777467136,0
+HRTG.US,D,20200928,000000,9.68235,10.0295,9.66367,9.78463,99766.163385118,0
+HRTG.US,D,20200929,000000,9.72956,9.76594,9.40012,9.5791,82407.656342023,0
+HRTG.US,D,20200930,000000,9.56042,9.644,9.31644,9.49453,108365.08169539,0
+HRTG.US,D,20201001,000000,9.49453,9.56042,9.31644,9.45814,109545.70423066,0
+HRTG.US,D,20201002,000000,9.40996,9.71087,9.37259,9.59877,70374.661975243,0
+HRTG.US,D,20201005,000000,9.62532,10.0669,9.62532,10.002,93835.594370746,0
+HRTG.US,D,20201006,000000,10.0865,10.2448,9.87116,9.8987,107589.18592071,0
+HRTG.US,D,20201007,000000,9.98327,10.0295,9.56927,9.644,89303.264793062,0
+HRTG.US,D,20201008,000000,9.74824,9.76201,9.49453,9.62532,80378.938032066,0
+HRTG.US,D,20201009,000000,9.73939,9.90853,9.53288,9.8515,161297.85071204,0
+HRTG.US,D,20201012,000000,9.79446,10.0197,9.73447,10.002,128749.88733019,0
+HRTG.US,D,20201013,000000,9.9164,9.9813,9.61647,9.78463,76210.659158624,0
+HRTG.US,D,20201014,000000,9.82199,10.058,9.75709,9.94393,74874.450707855,0
+HRTG.US,D,20201015,000000,9.80429,10.235,9.78463,10.0767,95729.064793373,0
+HRTG.US,D,20201016,000000,9.95377,10.0767,9.76594,10.0669,144978.61690844,0
+HRTG.US,D,20201019,000000,10.1131,10.1219,9.8987,9.8987,105306.24225863,0
+HRTG.US,D,20201020,000000,10.0197,10.0865,9.9636,10.0383,98614.014089288,0
+HRTG.US,D,20201021,000000,10.0865,10.3815,10.0197,10.3098,53712.73239697,0
+HRTG.US,D,20201022,000000,10.2743,10.47,10.2173,10.2743,75372.73239802,0
+HRTG.US,D,20201023,000000,10.4002,10.5644,10.235,10.4238,47588.952114983,0
+HRTG.US,D,20201026,000000,10.3481,10.4986,10.1131,10.2252,40035.408452645,0
+HRTG.US,D,20201027,000000,10.1898,10.2203,9.94393,9.94393,71712.904228829,0
+HRTG.US,D,20201028,000000,9.75709,9.8515,9.26963,9.29785,140630.34648569,0
+HRTG.US,D,20201029,000000,9.212,9.28428,8.91296,9.06283,92070.25352559,0
+HRTG.US,D,20201030,000000,9.05339,9.10049,8.80046,8.85671,90441.177469173,0
+HRTG.US,D,20201102,000000,8.9696,9.19361,8.86605,9.17631,82846.957750495,0
+HRTG.US,D,20201103,000000,9.58893,9.58893,8.83802,9.12911,203666.03099579,0
+HRTG.US,D,20201104,000000,8.95052,9.14828,8.58461,8.70655,150767.83662703,0
+HRTG.US,D,20201105,000000,8.77214,8.89418,8.69711,8.8097,103158.54648387,0
+HRTG.US,D,20201106,000000,8.84737,8.84737,8.40652,8.50014,153844.98028915,0
+HRTG.US,D,20201109,000000,8.9696,9.47584,8.84737,8.85671,231451.84508164,0
+HRTG.US,D,20201110,000000,8.95996,9.56042,8.95996,9.40996,199301.49015051,0
+HRTG.US,D,20201111,000000,9.52305,9.52305,9.14828,9.35391,98457.411272379,0
+HRTG.US,D,20201112,000000,9.23128,9.43848,9.15782,9.27937,79828.794370067,0
+HRTG.US,D,20201113,000000,9.37259,9.72464,9.29785,9.62532,114833.59155486,0
+HRTG.US,D,20201116,000000,9.62532,10.0954,9.62532,10.0954,117587.36056908,0
+HRTG.US,D,20201117,000000,9.9636,10.1799,9.76594,10.0118,91208.938032591,0
+HRTG.US,D,20201118,000000,10.0383,10.175,9.92427,10.002,70482.453524544,0
+HRTG.US,D,20201119,000000,9.92427,9.99212,9.75709,9.9164,67597.504228629,0
+HRTG.US,D,20201120,000000,9.81314,9.9636,9.72956,9.9636,72285.419721814,0
+HRTG.US,D,20201123,000000,9.9164,10.0482,9.84166,10.0118,72235.591552798,0
+HRTG.US,D,20201124,000000,10.0865,10.4051,10.0295,10.2547,71444.442256985,0
+HRTG.US,D,20201125,000000,10.2252,10.2252,9.881,10.0767,76878.763384009,0
+HRTG.US,D,20201127,000000,10.1042,10.1042,9.76594,9.881,53867.301411062,0
+HRTG.US,D,20201130,000000,9.8515,9.8987,9.61647,9.70202,205900.16339026,0
+HRTG.US,D,20201201,000000,9.87116,9.9636,9.51321,9.60762,155227.96620471,0
+HRTG.US,D,20201202,000000,9.58893,9.77578,9.56927,9.65384,93020.039441129,0
+HRTG.US,D,20201203,000000,9.70202,9.70202,8.67842,9.63417,651652.79439779,0
+HRTG.US,D,20201204,000000,9.61155,10.0954,9.61155,10.0865,45533.794368405,0
+HRTG.US,D,20201207,000000,10.1042,10.1042,9.71087,9.72956,93239.690145365,0
+HRTG.US,D,20201208,000000,9.63417,9.76594,9.43848,9.74824,421572.74931621,0
+HRTG.US,D,20201209,000000,9.8515,10.002,9.72464,9.82199,89418.174652222,0
+HRTG.US,D,20201210,000000,9.75709,9.83183,9.51321,9.5791,85674.960567534,0
+HRTG.US,D,20201211,000000,9.38144,9.4847,9.05339,9.08141,135896.67042912,0
+HRTG.US,D,20201214,000000,9.21289,9.25154,8.97806,8.99694,131097.91268241,0
+HRTG.US,D,20201215,000000,9.03421,9.40209,8.93086,9.32814,123909.43662573,0
+HRTG.US,D,20201216,000000,9.36472,9.49748,9.17729,9.20325,176825.93521984,0
+HRTG.US,D,20201217,000000,9.25154,9.65777,9.17729,9.42176,215263.79155973,0
+HRTG.US,D,20201218,000000,9.53485,9.62335,9.36472,9.42176,464425.99157181,0
+HRTG.US,D,20201221,000000,9.30857,9.41193,9.11003,9.11003,151585.42535946,0
+HRTG.US,D,20201222,000000,9.98917,10.1101,9.75217,9.77971,306385.27607119,0
+HRTG.US,D,20201223,000000,9.90361,10.0079,9.55452,9.77971,135055.69296429,0
+HRTG.US,D,20201224,000000,9.79938,9.79938,9.526,9.55452,88789.729581769,0
+HRTG.US,D,20201228,000000,9.67645,10.0256,9.65777,9.77971,172551.89859991,0
+HRTG.US,D,20201229,000000,9.77971,9.83675,9.526,9.79938,226718.16902508,0
+HRTG.US,D,20201230,000000,9.70596,9.91247,9.70596,9.82691,143993.2394436,0
+HRTG.US,D,20201231,000000,9.87608,9.87706,9.56337,9.56337,143057.69014778,0
+HRTG.US,D,20210104,000000,9.71481,9.91247,9.60073,9.84658,133322.89296421,0
+HRTG.US,D,20210105,000000,9.84658,9.90853,9.67252,9.82691,172177.67888159,0
+HRTG.US,D,20210106,000000,10.0344,10.4976,10.0344,10.1868,225516.19156023,0
+HRTG.US,D,20210107,000000,10.2232,10.8467,9.90361,10.3265,189099.93522043,0
+HRTG.US,D,20210108,000000,10.3088,10.3088,9.88493,9.94983,189073.49578381,0
+HRTG.US,D,20210111,000000,9.82691,10.0442,9.67645,9.77086,72678.960566904,0
+HRTG.US,D,20210112,000000,9.71972,9.87608,9.71481,9.80921,51572.154932078,0
+HRTG.US,D,20210113,000000,9.80921,9.80921,9.55452,9.6676,56913.938030928,0
+HRTG.US,D,20210114,000000,9.71481,9.93017,9.57222,9.82691,82417.825356108,0
+HRTG.US,D,20210115,000000,9.67645,9.93017,9.67645,9.77971,133542.54366845,0
+HRTG.US,D,20210119,000000,9.94983,9.94983,9.56337,9.57222,115507.7971887,0
+HRTG.US,D,20210120,000000,9.59188,9.64105,9.34604,9.54468,149146.89578188,0
+HRTG.US,D,20210121,000000,9.6381,9.68629,9.526,9.60172,199335.04789699,0
+HRTG.US,D,20210122,000000,9.46896,9.71481,9.44044,9.68629,144866.7577535,0
+HRTG.US,D,20210125,000000,9.6676,9.74234,9.40209,9.70596,98232.6760611,0
+HRTG.US,D,20210126,000000,9.73349,9.73349,9.30857,9.35587,105043.88169523,0
+HRTG.US,D,20210127,000000,9.25154,9.32814,8.97806,9.12911,169538.81972653,0
+HRTG.US,D,20210128,000000,9.15782,9.2062,8.97806,9.04385,144833.20000702,0
+HRTG.US,D,20210129,000000,8.96862,8.96862,8.71373,8.79869,144727.44226054,0
+HRTG.US,D,20210201,000000,8.82701,8.82701,8.58156,8.67577,267033.22536506,0
+HRTG.US,D,20210202,000000,8.79869,8.91188,8.5909,8.86467,261143.33240703,0
+HRTG.US,D,20210203,000000,8.81767,8.90253,8.70429,8.77981,271284.890154,0
+HRTG.US,D,20210204,000000,8.79869,8.84107,8.70429,8.74205,189822.95212188,0
+HRTG.US,D,20210205,000000,8.79869,8.92132,8.5909,8.78925,381224.13522975,0
+HRTG.US,D,20210208,000000,8.75149,9.28133,8.74205,9.09095,281887.10423902,0
+HRTG.US,D,20210209,000000,9.17729,9.2658,8.87431,9.10049,184727.25916388,0
+HRTG.US,D,20210210,000000,9.15782,9.15782,8.88365,9.06283,179535.97747349,0
+HRTG.US,D,20210211,000000,9.00628,9.11957,8.88365,9.08141,234906.25916632,0
+HRTG.US,D,20210212,000000,9.04385,9.06755,8.81767,8.9875,203392.4845169,0
+HRTG.US,D,20210216,000000,9.07227,9.29008,8.92132,9.17729,267693.19437917,0
+HRTG.US,D,20210217,000000,9.20325,9.56337,9.11003,9.29008,239388.76057499,0
+HRTG.US,D,20210218,000000,9.27061,9.39324,9.02477,9.15782,144232.2112746,0
+HRTG.US,D,20210219,000000,9.15782,9.50633,9.05339,9.27061,199727.57184067,0
+HRTG.US,D,20210222,000000,9.25154,9.6676,9.14828,9.61942,214965.83944704,0
+HRTG.US,D,20210223,000000,9.62925,9.83675,9.48765,9.59188,204963.59719303,0
+HRTG.US,D,20210224,000000,9.62925,9.81806,9.56337,9.79938,169166.63381102,0
+HRTG.US,D,20210225,000000,9.80921,9.81806,9.36472,9.37456,108719.98028696,0
+HRTG.US,D,20210226,000000,9.36472,9.39422,9.11003,9.16765,155916.40845826,0
+HRTG.US,D,20210301,000000,9.31841,9.81806,9.25154,9.70596,250631.62254736,0
+HRTG.US,D,20210302,000000,9.6381,9.80921,9.46896,9.61942,122732.88169609,0
+HRTG.US,D,20210303,000000,9.55452,9.90361,9.5024,9.72464,128080.76620339,0
+HRTG.US,D,20210304,000000,9.91247,10.2527,9.74726,9.77971,242414.04226527,0
+HRTG.US,D,20210305,000000,9.91247,10.233,9.79053,10.1485,179718.00282561,0
+HRTG.US,D,20210308,000000,10.1681,10.6579,10.119,10.6215,159728.77183873,0
+HRTG.US,D,20210309,000000,10.5743,10.7159,10.3088,10.6677,193694.29578404,0
+HRTG.US,D,20210310,000000,10.6579,10.6864,10.4504,10.649,151888.46197919,0
+HRTG.US,D,20210311,000000,10.5644,10.9794,10.5123,10.9234,193505.15212206,0
+HRTG.US,D,20210312,000000,11.0276,11.1682,10.7257,10.9794,178306.54367062,0
+HRTG.US,D,20210315,000000,10.9411,11.2636,10.7798,11.2636,117132.80563948,0
+HRTG.US,D,20210316,000000,11.2469,11.2636,10.9686,11.1033,144875.90986618,0
+HRTG.US,D,20210317,000000,11.1328,11.1781,10.8663,11.1033,99217.036624528,0
+HRTG.US,D,20210318,000000,11.0935,11.5311,11.0935,11.3216,214648.56620759,0
+HRTG.US,D,20210319,000000,11.2558,11.5763,11.1977,11.3777,364503.22536978,0
+HRTG.US,D,20210322,000000,11.3511,11.4357,11.0178,11.065,129914.23944292,0
+HRTG.US,D,20210323,000000,10.9234,11.0788,10.5241,10.5723,176839.15493815,0
+HRTG.US,D,20210324,000000,10.7326,10.9234,10.533,10.533,174509.43381128,0
+HRTG.US,D,20210325,000000,10.5241,10.8939,10.4386,10.771,263189.33804093,0
+HRTG.US,D,20210326,000000,10.884,11.0276,10.7896,10.9509,83818.098595613,0
+HRTG.US,D,20210329,000000,10.8654,11.1879,10.7896,10.7995,122530.5183158,0
+HRTG.US,D,20210330,000000,10.8093,10.9794,10.6284,10.7149,96044.304230008,0
+HRTG.US,D,20210331,000000,10.7149,10.7995,10.4386,10.5153,189989.72395287,0
+HRTG.US,D,20210401,000000,10.4386,10.6097,10.353,10.5998,121859.36338619,0
+HRTG.US,D,20210405,000000,10.6667,10.7149,10.4287,10.4868,103223.62817402,0
+HRTG.US,D,20210406,000000,10.4484,10.5625,10.298,10.3825,97125.270427244,0
+HRTG.US,D,20210407,000000,10.4012,10.4012,10.1731,10.2881,133339.16338675,0
+HRTG.US,D,20210408,000000,10.3068,10.4337,10.1249,10.2488,124707.7042314,0
+HRTG.US,D,20210409,000000,10.2586,10.3825,10.1455,10.1829,59532.459157816,0
+HRTG.US,D,20210412,000000,10.2104,10.298,10.0885,10.1347,79755.577468655,0
+HRTG.US,D,20210413,000000,10.0787,10.2291,9.96458,10.1642,68158.833806121,0
+HRTG.US,D,20210414,000000,10.1249,10.3235,10.116,10.2203,38963.594368086,0
+HRTG.US,D,20210415,000000,10.3068,10.3629,10.1544,10.3235,49842.405636219,0
+HRTG.US,D,20210416,000000,10.4671,10.5054,10.1249,10.3334,49463.101410849,0
+HRTG.US,D,20210419,000000,10.298,10.298,10.0885,10.1731,59173.492960615,0
+HRTG.US,D,20210420,000000,10.2291,10.2291,9.75611,9.78364,78360.388736193,0
+HRTG.US,D,20210421,000000,9.80331,10.0973,9.78364,10.0492,72676.926764087,0
+HRTG.US,D,20210422,000000,10.0492,10.0492,9.69907,9.71776,95247.053525744,0
+HRTG.US,D,20210423,000000,9.73644,9.88001,9.63614,9.68924,90608.966201576,0
+HRTG.US,D,20210426,000000,9.69907,9.72267,9.22351,9.23325,137927.4225419,0
+HRTG.US,D,20210427,000000,9.21387,9.23325,9.02477,9.05339,104900.49859663,0
+HRTG.US,D,20210428,000000,9.06283,9.14356,8.8161,9.04385,145898.91268313,0
+HRTG.US,D,20210429,000000,9.09095,9.17729,8.80666,8.83507,129031.56902034,0
+HRTG.US,D,20210430,000000,8.87303,8.93459,8.46483,8.64518,575784.83101383,0
+HRTG.US,D,20210503,000000,8.74008,8.99153,8.63574,8.82554,271458.78029485,0
+HRTG.US,D,20210504,000000,8.77814,8.8161,8.55983,8.60732,165268.85071224,0
+HRTG.US,D,20210505,000000,8.55983,8.57881,8.37948,8.41753,174906.02536059,0
+HRTG.US,D,20210506,000000,8.35106,8.41753,8.16264,8.22764,258975.2986041,0
+HRTG.US,D,20210507,000000,8.24662,8.92997,8.23718,8.92043,236082.81409595,0
+HRTG.US,D,20210510,000000,8.79712,8.92043,8.60732,8.63574,214464.50705265,0
+HRTG.US,D,20210511,000000,8.55039,8.75906,8.10423,8.20866,231497.60564503,0
+HRTG.US,D,20210512,000000,8.18968,8.3605,7.97147,8.07581,189791.42817821,0
+HRTG.US,D,20210513,000000,8.01887,8.16116,7.8575,7.88602,175738.86761415,0
+HRTG.US,D,20210514,000000,7.92397,8.20866,7.89546,8.1708,191950.30986846,0
+HRTG.US,D,20210517,000000,8.2182,8.45539,8.09479,8.18968,172772.56620556,0
+HRTG.US,D,20210518,000000,8.16116,8.23718,7.96203,8.00933,155244.23662724,0
+HRTG.US,D,20210519,000000,7.99989,8.2182,7.78168,8.18024,157973.60000766,0
+HRTG.US,D,20210520,000000,8.15172,8.2182,7.95249,8.08535,105752.66197696,0
+HRTG.US,D,20210521,000000,8.16116,8.16116,7.97147,8.06637,93913.895779201,0
+HRTG.US,D,20210524,000000,8.08535,8.11377,7.87657,8.07581,127163.52113293,0
+HRTG.US,D,20210525,000000,8.07581,8.07581,7.77214,7.77214,214338.411278,0
+HRTG.US,D,20210526,000000,7.79122,7.90499,7.70576,7.8576,149296.38028893,0
+HRTG.US,D,20210527,000000,7.94305,8.02369,7.83862,7.86713,250106.90142058,0
+HRTG.US,D,20210528,000000,7.97147,7.99045,7.80066,7.90499,120684.84225937,0
+HRTG.US,D,20210601,000000,7.90499,8.08535,7.83862,8.07581,205461.8788832,0
+HRTG.US,D,20210602,000000,8.16116,8.16116,7.90499,7.96203,93346.464793258,0
+HRTG.US,D,20210603,000000,7.92397,8.08535,7.91453,8.01887,89745.616905759,0
+HRTG.US,D,20210604,000000,8.04749,8.04749,7.89546,7.92397,147871.70141562,0
+HRTG.US,D,20210607,000000,7.99045,8.16116,7.89546,8.04749,148075.08169732,0
+HRTG.US,D,20210608,000000,8.00933,8.2182,7.99989,8.1708,73254.526764115,0
+HRTG.US,D,20210609,000000,8.18968,8.37948,8.18968,8.29412,130521.32958379,0
+HRTG.US,D,20210610,000000,8.28448,8.41753,8.23718,8.35106,129238.00000627,0
+HRTG.US,D,20210611,000000,8.41753,8.44595,8.23718,8.30366,142643.81127452,0
+HRTG.US,D,20210614,000000,8.3132,8.50427,8.30366,8.50427,84180.115497039,0
+HRTG.US,D,20210615,000000,8.59975,8.63801,8.38951,8.57114,123952.14648488,0
+HRTG.US,D,20210616,000000,8.57114,8.79082,8.48991,8.73359,170174.38310684,0
+HRTG.US,D,20210617,000000,8.72405,8.73349,8.38951,8.38951,164314.99719106,0
+HRTG.US,D,20210618,000000,8.29402,8.38951,8.03608,8.04562,229884.80001114,0
+HRTG.US,D,20210621,000000,8.02654,8.17936,8.01218,8.11249,185183.8478963,0
+HRTG.US,D,20210622,000000,8.12203,8.12203,7.98819,7.99773,145517.57465494,0
+HRTG.US,D,20210623,000000,7.99773,8.05516,7.8927,7.95003,127992.29578085,0
+HRTG.US,D,20210624,000000,8.02654,8.02654,7.94049,7.96911,154384.95493706,0
+HRTG.US,D,20210625,000000,7.99773,8.1889,7.94049,8.12203,383883.33241298,0
+HRTG.US,D,20210628,000000,8.09331,8.30366,8.03608,8.17936,187489.16338937,0
+HRTG.US,D,20210629,000000,8.21761,8.41822,8.1651,8.3132,120844.49578051,0
+HRTG.US,D,20210630,000000,8.33227,8.34181,8.1411,8.19843,115231.20000559,0
+HRTG.US,D,20210701,000000,8.28438,8.42786,8.20807,8.34181,97605.247892056,0
+HRTG.US,D,20210702,000000,8.33227,8.33227,8.12045,8.1889,119631.33240017,0
+HRTG.US,D,20210706,000000,8.24623,8.36089,8.08377,8.17936,143286.49296469,0
+HRTG.US,D,20210707,000000,8.1411,8.27484,8.07433,8.19843,198423.90423497,0
+HRTG.US,D,20210708,000000,8.11249,8.17936,7.98819,8.05516,173112.211276,0
+HRTG.US,D,20210709,000000,8.16028,8.17936,8.017,8.04562,89465.969018422,0
+HRTG.US,D,20210712,000000,8.05516,8.25567,8.02654,8.16028,84918.38591961,0
+HRTG.US,D,20210713,000000,8.11249,8.20807,8.00736,8.05516,84163.845074503,0
+HRTG.US,D,20210714,000000,8.02654,8.10295,7.97865,8.00736,96297.512680725,0
+HRTG.US,D,20210715,000000,7.95957,8.00736,7.79712,7.86399,158275.61972598,0
+HRTG.US,D,20210716,000000,7.93096,8.00736,7.78758,7.8927,140610.00845752,0
+HRTG.US,D,20210719,000000,7.7685,7.8694,7.51056,7.56779,166493.20000807,0
+HRTG.US,D,20210720,000000,7.55825,7.81629,7.54872,7.70153,183804.92958638,0
+HRTG.US,D,20210721,000000,7.73025,7.97865,7.73025,7.77804,91392.997187529,0
+HRTG.US,D,20210722,000000,7.75896,7.85445,7.33857,7.33857,280443.10423895,0
+HRTG.US,D,20210723,000000,7.34811,7.36718,6.99448,7.12832,153175.85916236,0
+HRTG.US,D,20210726,000000,7.15694,7.30022,7.01366,7.1474,190744.26479798,0
+HRTG.US,D,20210727,000000,7.07099,7.13786,6.95633,7.04228,169680.16902231,0
+HRTG.US,D,20210728,000000,7.00402,7.09862,6.87982,6.99448,109720.61127292,0
+HRTG.US,D,20210729,000000,7.06145,7.09961,6.8512,6.90844,124891.76338634,0
+HRTG.US,D,20210730,000000,6.84167,7.03274,6.83213,7.01366,88943.281694453,0
+HRTG.US,D,20210802,000000,7.01366,7.20473,6.84167,6.84167,214826.52395408,0
+HRTG.US,D,20210803,000000,6.86074,6.8989,6.73654,6.75562,209329.15493973,0
+HRTG.US,D,20210804,000000,6.69829,6.89418,6.64096,6.68875,167699.24507855,0
+HRTG.US,D,20210805,000000,6.727,6.76998,6.61234,6.66967,239662.30705387,0
+HRTG.US,D,20210806,000000,6.78434,6.97541,6.68875,6.91817,165809.84226156,0
+HRTG.US,D,20210809,000000,6.95633,7.22391,6.87028,6.98494,200009.25353082,0
+HRTG.US,D,20210810,000000,6.98494,7.19519,6.94581,7.1474,96606.650708909,0
+HRTG.US,D,20210811,000000,7.13786,7.19519,7.05181,7.15694,85155.32394779,0
+HRTG.US,D,20210812,000000,7.11878,7.13786,6.80341,6.86074,144555.5859225,0
+HRTG.US,D,20210813,000000,6.84167,6.93725,6.75562,6.79387,122753.21972426,0
+HRTG.US,D,20210816,000000,6.73654,6.73654,6.44989,6.45943,228993.9943773,0
+HRTG.US,D,20210817,000000,6.44035,6.58363,6.27789,6.54547,186024.82536113,0
+HRTG.US,D,20210818,000000,6.50722,6.51686,6.34476,6.44035,184393.7155019,0
+HRTG.US,D,20210819,000000,6.37348,6.42127,6.12508,6.13462,288262.0591689,0
+HRTG.US,D,20210820,000000,6.1059,6.4785,6.04857,6.37348,256850.99156175,0
+HRTG.US,D,20210823,000000,6.4021,6.45943,6.39256,6.42127,109450.11549826,0
+HRTG.US,D,20210824,000000,6.37348,6.45461,6.32569,6.3543,128857.67887949,0
+HRTG.US,D,20210825,000000,6.36384,6.38302,6.26836,6.30651,166585.73803624,0
+HRTG.US,D,20210826,000000,6.29697,6.32087,6.17277,6.22056,154451.05352861,0
+HRTG.US,D,20210827,000000,6.16323,6.53593,6.15369,6.4785,130689.11831619,0
+HRTG.US,D,20210830,000000,6.45943,6.55501,6.29697,6.53593,135207.21127416,0
+HRTG.US,D,20210831,000000,6.49758,6.74608,6.49758,6.68875,123207.77465386,0
+HRTG.US,D,20210901,000000,6.75562,6.75562,6.4785,6.48804,110473.11831521,0
+HRTG.US,D,20210902,000000,6.48804,6.52639,6.4021,6.51686,106265.18028684,0
+HRTG.US,D,20210903,000000,6.48804,6.49758,6.32087,6.37348,80627.06197574,0
+HRTG.US,D,20210907,000000,6.37348,6.43081,6.30651,6.33523,118635.78592124,0
+HRTG.US,D,20210908,000000,6.30651,6.51686,6.25882,6.50722,138494.85352784,0
+HRTG.US,D,20210909,000000,6.45943,6.4785,6.27789,6.39256,251541.74930797,0
+HRTG.US,D,20210910,000000,6.4785,6.4785,6.20139,6.23974,146176.52676765,0
+HRTG.US,D,20210913,000000,6.31615,6.3543,6.13462,6.16323,113798.38592101,0
+HRTG.US,D,20210914,000000,6.16323,6.16323,5.98957,6.05713,124062.98873841,0
+HRTG.US,D,20210915,000000,6.01858,6.02821,5.78709,5.84491,333204.01691756,0
+HRTG.US,D,20210916,000000,5.84491,5.87373,5.27583,5.34339,666243.29580695,0
+HRTG.US,D,20210917,000000,5.40121,6.10531,5.40121,6.02821,390130.15776539,0
+HRTG.US,D,20210920,000000,6.01858,6.16323,5.82564,6.14396,251410.56902627,0
+HRTG.US,D,20210921,000000,6.21142,6.38508,6.13432,6.31752,181825.02254403,0
+HRTG.US,D,20210922,000000,6.37545,6.86251,6.31752,6.7805,257221.14367444,0
+HRTG.US,D,20210923,000000,6.84796,6.97334,6.73222,6.76113,181807.73522008,0
+HRTG.US,D,20210924,000000,6.79014,6.90588,6.72258,6.82869,165737.64226156,0
+HRTG.US,D,20210927,000000,6.86723,6.97334,6.76113,6.80941,101331.1746528,0
+HRTG.US,D,20210928,000000,6.82869,6.84796,6.3369,6.53928,220515.07043323,0
+HRTG.US,D,20210929,000000,6.54891,6.62611,6.49109,6.52964,83982.83662379,0
+HRTG.US,D,20210930,000000,6.60684,6.70665,6.50073,6.56829,155737.43381037,0
+HRTG.US,D,20211001,000000,6.58756,6.64529,6.39472,6.46228,116403.68732959,0
+HRTG.US,D,20211004,000000,6.45264,6.62611,6.38508,6.53928,129837.97183728,0
+HRTG.US,D,20211005,000000,6.51037,6.75149,6.46228,6.69367,131646.02254159,0
+HRTG.US,D,20211006,000000,6.68403,6.80941,6.52964,6.80941,151781.6873313,0
+HRTG.US,D,20211007,000000,6.91552,7.06017,6.83675,7.01199,195917.24226302,0
+HRTG.US,D,20211008,000000,6.92516,7.07945,6.88179,7.00235,122420.69296368,0
+HRTG.US,D,20211011,000000,6.99271,7.03126,6.73222,6.74185,75613.738031835,0
+HRTG.US,D,20211012,000000,6.73222,6.79968,6.56829,6.61647,160942.95212048,0
+HRTG.US,D,20211013,000000,6.63575,6.71294,6.47182,6.63575,106264.16338543,0
+HRTG.US,D,20211014,000000,6.67439,6.77086,6.55865,6.60684,54786.580284346,0
+HRTG.US,D,20211015,000000,6.72258,6.74185,6.60684,6.64538,159584.37183872,0
+HRTG.US,D,20211018,000000,6.7033,6.7033,6.51037,6.55865,182655.83099477,0
+HRTG.US,D,20211019,000000,6.63575,6.67439,6.52,6.65502,105016.4253572,0
+HRTG.US,D,20211020,000000,6.65502,6.79014,6.61647,6.74185,112504.8873294,0
+HRTG.US,D,20211021,000000,6.69367,7.06981,6.69367,6.99271,162164.25071209,0
+HRTG.US,D,20211022,000000,6.95407,6.97305,6.48145,6.52964,273850.53240764,0
+HRTG.US,D,20211025,000000,6.49109,6.65502,6.37977,6.58756,111655.7746533,0
+HRTG.US,D,20211026,000000,6.57792,6.57792,6.37545,6.38508,101199.9943711,0
+HRTG.US,D,20211027,000000,6.36581,6.36581,6.10531,6.14396,161992.39437405,0
+HRTG.US,D,20211028,000000,6.13432,6.34653,6.13432,6.29825,111309.011273,0
+HRTG.US,D,20211029,000000,6.30789,6.42363,6.26442,6.30789,96061.591553953,0
+HRTG.US,D,20211101,000000,6.3369,6.55865,6.27898,6.52964,122221.38028762,0
+HRTG.US,D,20211102,000000,6.50073,6.57792,6.38508,6.51037,94945.03380742,0
+HRTG.US,D,20211103,000000,6.54891,6.92516,6.54891,6.8576,158352.90423303,0
+HRTG.US,D,20211104,000000,6.92516,6.92516,6.56829,6.56829,85287.521130895,0
+HRTG.US,D,20211105,000000,6.26934,6.74175,6.26934,6.60684,218911.41691202,0
+HRTG.US,D,20211108,000000,6.61647,6.68885,6.50073,6.53928,129678.31831615,0
+HRTG.US,D,20211109,000000,6.46228,6.5972,6.37545,6.41399,213279.81691175,0
+HRTG.US,D,20211110,000000,6.45264,6.52,6.38508,6.39472,137475.91831652,0
+HRTG.US,D,20211111,000000,6.36581,6.42363,6.31752,6.37545,114492.92958302,0
+HRTG.US,D,20211112,000000,6.35617,6.45736,6.30789,6.36581,306599.84226838,0
+HRTG.US,D,20211115,000000,6.40436,6.44114,6.34653,6.41399,182151.44789615,0
+HRTG.US,D,20211116,000000,6.36581,6.4139,6.31752,6.34653,176243.25071277,0
+HRTG.US,D,20211117,000000,6.36581,6.42363,6.27898,6.35617,104218.15775153,0
+HRTG.US,D,20211118,000000,6.38508,6.38508,6.18251,6.19214,197017.52958702,0
+HRTG.US,D,20211119,000000,6.10531,6.34653,6.10531,6.27898,121966.13803408,0
+HRTG.US,D,20211122,000000,6.2597,6.61647,6.24043,6.47182,126246.27606246,0
+HRTG.US,D,20211123,000000,6.46228,6.92516,6.46228,6.83832,289355.22818304,0
+HRTG.US,D,20211124,000000,6.82869,7.06981,6.76113,6.95407,208228.86761573,0
+HRTG.US,D,20211126,000000,6.75149,6.84796,6.51037,6.7805,219058.86761625,0
+HRTG.US,D,20211129,000000,6.89624,7.10846,6.81905,6.93479,254691.09297009,0
+HRTG.US,D,20211130,000000,6.86723,6.86723,6.39472,6.42363,816963.33806777,0
+HRTG.US,D,20211201,000000,6.5972,6.75149,6.45264,6.50073,260636.91550559,0
+HRTG.US,D,20211202,000000,6.53928,6.88661,6.50565,6.77086,151588.47606369,0
+HRTG.US,D,20211203,000000,6.7805,6.79319,6.47182,6.47182,254528.38874473,0
+HRTG.US,D,20211206,000000,6.58756,6.73222,6.47182,6.53928,149039.10423258,0
+HRTG.US,D,20211207,000000,6.55865,6.56829,6.40436,6.43327,285146.27325326,0
+HRTG.US,D,20211208,000000,6.42363,6.47182,6.30789,6.30789,152059.30141582,0
+HRTG.US,D,20211209,000000,6.28861,6.28861,6.14396,6.14396,170325.90141671,0
+HRTG.US,D,20211210,000000,6.11505,6.21142,5.97993,5.9992,181744.68733275,0
+HRTG.US,D,20211213,000000,5.9992,6.08604,5.70989,5.74844,270169.34930887,0
+HRTG.US,D,20211214,000000,5.76791,5.8751,5.63152,5.64125,274020.35494286,0
+HRTG.US,D,20211215,000000,5.69003,5.94335,5.56337,5.77765,332104.74649497,0
+HRTG.US,D,20211216,000000,5.83616,6.10895,5.81669,5.83616,313050.0479025,0
+HRTG.US,D,20211217,000000,5.81669,5.86537,5.67056,5.7095,394588.25354026,0
+HRTG.US,D,20211220,000000,5.64125,5.65099,5.46592,5.46592,282368.09860524,0
+HRTG.US,D,20211221,000000,5.47565,5.66564,5.47565,5.63152,388895.63945547,0
+HRTG.US,D,20211222,000000,5.57311,5.69977,5.50486,5.53407,198389.32958708,0
+HRTG.US,D,20211223,000000,5.56337,5.90342,5.56337,5.75818,211180.9324046,0
+HRTG.US,D,20211227,000000,5.74844,5.83616,5.60231,5.73871,154290.38310607,0
+HRTG.US,D,20211228,000000,5.73871,6.13816,5.67056,6.05054,234637.79719447,0
+HRTG.US,D,20211229,000000,6.08948,6.11869,5.88484,5.92388,123904.35211868,0
+HRTG.US,D,20211230,000000,5.92388,5.96282,5.86537,5.86537,149359.42817625,0
+HRTG.US,D,20211231,000000,5.85563,5.89457,5.71924,5.72897,206611.99437621,0
+HRTG.US,D,20220103,000000,5.65099,5.95318,5.65099,5.73871,145724.00564087,0
+HRTG.US,D,20220104,000000,6.00176,6.66436,5.93361,6.36227,494247.64227748,0
+HRTG.US,D,20220105,000000,6.37692,6.41104,6.25508,6.26482,171913.28451538,0
+HRTG.US,D,20220106,000000,6.25508,6.43052,6.16254,6.31359,162661.51550084,0
+HRTG.US,D,20220107,000000,6.30386,6.42078,6.30386,6.38174,93249.85915945,0
+HRTG.US,D,20220110,000000,6.42078,6.42078,6.18693,6.29412,142914.30704918,0
+HRTG.US,D,20220111,000000,6.33306,6.33306,6.09921,6.1772,113655.00282241,0
+HRTG.US,D,20220112,000000,6.16746,6.26482,6.05054,6.24534,165697.98310662,0
+HRTG.US,D,20220113,000000,6.24534,6.2892,6.06027,6.08948,117802.94366768,0
+HRTG.US,D,20220114,000000,6.06027,6.11869,6.00176,6.08948,91394.014088938,0
+HRTG.US,D,20220118,000000,6.07001,6.08948,5.86537,5.99203,138407.40000671,0
+HRTG.US,D,20220119,000000,6.00176,6.03097,5.91414,5.96282,138170.46197853,0
+HRTG.US,D,20220120,000000,5.99203,6.1772,5.93361,6.02123,159079.98874011,0
+HRTG.US,D,20220121,000000,5.97256,6.09921,5.94335,6.0115,144818.9633873,0
+HRTG.US,D,20220124,000000,5.88484,6.03097,5.82643,5.98229,390821.65072317,0
+HRTG.US,D,20220125,000000,5.86537,5.91896,5.77283,5.8459,290745.33240846,0
+HRTG.US,D,20220126,000000,5.82643,5.97256,5.65099,5.73871,256053.74085748,0
+HRTG.US,D,20220127,000000,5.80695,5.83616,5.56337,5.66082,228376.73522234,0
+HRTG.US,D,20220128,000000,5.59258,5.79722,5.56337,5.78748,155752.68733149,0
+HRTG.US,D,20220131,000000,5.76791,6.07974,5.6803,6.07001,180190.86198057,0
+HRTG.US,D,20220201,000000,6.07974,6.07974,5.88484,5.91414,209692.18874256,0
+HRTG.US,D,20220202,000000,5.92388,5.94335,5.80695,5.82643,215058.37747521,0
+HRTG.US,D,20220203,000000,5.81669,5.86055,5.6803,5.71924,347026.7577633,0
+HRTG.US,D,20220204,000000,5.72897,5.7631,5.52433,5.65099,687687.71270939,0
+HRTG.US,D,20220207,000000,5.64125,5.8459,5.64125,5.75818,228221.14930684,0
+HRTG.US,D,20220208,000000,5.78748,5.93361,5.7631,5.89457,122226.46479466,0
+HRTG.US,D,20220209,000000,5.92388,5.92388,5.74844,5.77765,140737.12113358,0
+HRTG.US,D,20220210,000000,5.74844,5.90431,5.73389,5.75818,141341.16057023,0
+HRTG.US,D,20220211,000000,5.79722,5.8459,5.60231,5.61205,194258.67606576,0
+HRTG.US,D,20220214,000000,5.60231,5.61205,5.44645,5.47565,121005.16620305,0
+HRTG.US,D,20220215,000000,5.53407,5.591,5.46592,5.48539,90251.016905784,0
+HRTG.US,D,20220216,000000,5.45618,5.5146,5.42698,5.46592,86698.980285893,0
+HRTG.US,D,20220217,000000,5.44645,5.5145,5.31979,5.36847,155377.45071176,0
+HRTG.US,D,20220218,000000,5.31979,5.36847,5.28075,5.35873,118363.25634377,0
+HRTG.US,D,20220222,000000,5.33434,5.34899,5.26128,5.30032,140011.05352791,0
+HRTG.US,D,20220223,000000,5.29058,5.46592,5.26128,5.45618,131151.80845706,0
+HRTG.US,D,20220224,000000,5.38794,5.45127,5.19313,5.42698,196430.77747431,0
+HRTG.US,D,20220225,000000,5.43671,5.52433,5.30032,5.41724,121513.6169073,0
+HRTG.US,D,20220228,000000,5.34899,5.47565,5.31005,5.43671,132668.00845714,0
+HRTG.US,D,20220301,000000,5.42698,5.50486,5.29058,5.38794,137482.01972497,0
+HRTG.US,D,20220302,000000,5.42698,5.43671,5.33955,5.41724,107614.60845592,0
+HRTG.US,D,20220303,000000,5.46592,5.46592,5.29058,5.35873,129460.70141473,0
+HRTG.US,D,20220304,000000,5.29058,5.33926,5.16392,5.30032,135574.31268263,0
+HRTG.US,D,20220307,000000,5.31979,5.49512,5.26128,5.44645,139990.71549974,0
+HRTG.US,D,20220308,000000,5.78748,6.33306,5.78748,6.19667,648807.5042568,0
+HRTG.US,D,20220309,000000,6.29412,6.33306,6.15773,6.19667,168761.90705043,0
+HRTG.US,D,20220310,000000,6.15773,6.28439,5.89457,6.07001,323100.08452271,0
+HRTG.US,D,20220311,000000,6.10895,6.29412,6.02123,6.07974,224492.17184187,0
+HRTG.US,D,20220314,000000,6.12842,6.39148,6.07974,6.30386,236236.36620864,0
+HRTG.US,D,20220315,000000,6.32333,6.38666,6.24534,6.3428,266206.48451995,0
+HRTG.US,D,20220316,000000,6.4018,6.7804,6.4018,6.60831,234273.74649023,0
+HRTG.US,D,20220317,000000,6.4903,6.89241,6.45097,6.77548,152195.56620456,0
+HRTG.US,D,20220318,000000,6.70665,6.90332,6.68698,6.84432,266032.59437909,0
+HRTG.US,D,20220321,000000,6.84432,7.14425,6.83449,7.03116,243420.77465969,0
+HRTG.US,D,20220322,000000,7.041,7.159,6.88366,6.91316,144938.95775351,0
+HRTG.US,D,20220323,000000,6.88366,7.09017,6.88366,7.0115,171602.11268438,0
+HRTG.US,D,20220324,000000,7.05083,7.09017,6.85416,6.92299,167579.25071235,0
+HRTG.US,D,20220325,000000,6.90332,7.13934,6.80499,7.08033,288039.35776044,0
+HRTG.US,D,20220328,000000,7.08033,7.23767,6.99183,7.14917,212866.9549399,0
+HRTG.US,D,20220329,000000,7.17867,7.24751,7.1,7.159,174198.26198028,0
+HRTG.US,D,20220330,000000,7.10983,7.16146,6.89349,6.92299,211115.85071446,0
+HRTG.US,D,20220331,000000,6.97216,7.11967,6.91316,7.02133,194213.93240378,0
+HRTG.US,D,20220401,000000,7.0115,7.03116,6.71648,6.73615,145468.76338733,0
+HRTG.US,D,20220404,000000,6.79515,6.84344,6.53456,6.66731,182747.35212154,0
+HRTG.US,D,20220405,000000,6.62798,6.71825,6.45097,6.47064,112806.90704772,0
+HRTG.US,D,20220406,000000,6.47064,6.53947,6.24938,6.2838,139424.30141521,0
+HRTG.US,D,20220407,000000,6.2838,6.44114,6.19529,6.3723,147110.04226065,0
+HRTG.US,D,20220408,000000,6.39197,6.47673,6.32313,6.33296,109140.97747008,0
+HRTG.US,D,20220411,000000,6.3428,6.4018,6.24938,6.39197,151466.44789467,0
+HRTG.US,D,20220412,000000,6.44114,6.51981,6.23463,6.27396,180285.43381156,0
+HRTG.US,D,20220413,000000,6.2838,6.32313,6.06745,6.06745,187702.71268516,0
+HRTG.US,D,20220414,000000,6.12645,6.20512,6.06745,6.10679,184384.56338922,0
+HRTG.US,D,20220418,000000,6.11662,6.11662,5.96911,6.02812,129269.52394993,0
+HRTG.US,D,20220419,000000,5.99861,6.11662,5.94945,5.97895,165901.36338832,0
+HRTG.US,D,20220420,000000,5.98878,6.04778,5.93961,6.00845,157557.68733158,0
+HRTG.US,D,20220421,000000,6.08712,6.13629,5.96911,5.97895,155437.44789486,0
+HRTG.US,D,20220422,000000,5.96911,6.06253,5.83144,5.85111,130578.27606267,0
+HRTG.US,D,20220425,000000,5.78227,5.87078,5.5856,5.85111,223867.79437705,0
+HRTG.US,D,20220426,000000,5.81177,5.84619,5.6151,5.63476,94584.033807402,0
+HRTG.US,D,20220427,000000,5.6446,5.7035,5.46759,5.50693,174057.9295859,0
+HRTG.US,D,20220428,000000,5.094,5.19224,4.48421,4.51371,562079.03383006,0
+HRTG.US,D,20220429,000000,4.45471,4.47103,4.17936,4.1892,296964.70142285,0
+HRTG.US,D,20220502,000000,4.1892,4.19903,3.83518,3.95319,608010.43664919,0
+HRTG.US,D,20220503,000000,3.94335,3.96302,3.77618,3.86468,401916.04508991,0
+HRTG.US,D,20220504,000000,3.85485,4.05143,3.73684,4.04169,643536.90425655,0
+HRTG.US,D,20220505,000000,4.04169,4.04169,3.83518,3.89418,293478.76339451,0
+HRTG.US,D,20220506,000000,3.76634,3.86468,3.491,3.65817,525762.4338283,0
+HRTG.US,D,20220509,000000,3.5795,3.609,3.20582,3.26482,555562.7296044,0
+HRTG.US,D,20220510,000000,3.25499,3.26482,3.04848,3.14681,404210.17466748,0
+HRTG.US,D,20220511,000000,3.10748,3.19107,3.00914,3.03864,510369.59720784,0
+HRTG.US,D,20220512,000000,3.00914,3.09765,2.96981,3.05831,316420.05917027,0
+HRTG.US,D,20220513,000000,3.18615,3.21555,2.95997,2.96981,274752.52395698,0
+HRTG.US,D,20220516,000000,2.83213,3.14681,2.80263,3.13698,509512.34932047,0
+HRTG.US,D,20220517,000000,3.18615,3.40249,3.15665,3.38283,403924.42537169,0
+HRTG.US,D,20220518,000000,3.33366,3.36807,3.24515,3.28449,276185.33804156,0
+HRTG.US,D,20220519,000000,3.33366,3.35332,3.12715,3.20582,321567.6141001,0
+HRTG.US,D,20220520,000000,3.24515,3.24515,3.01898,3.12715,275431.81409786,0
+HRTG.US,D,20220523,000000,3.14681,3.30416,3.12715,3.19598,149748.90141571,0
+HRTG.US,D,20220524,000000,3.19598,3.36316,3.06814,3.35332,310621.687339,0
+HRTG.US,D,20220525,000000,3.33366,3.48116,3.31399,3.41233,164377.02817698,0
+HRTG.US,D,20220526,000000,3.4615,3.491,3.37299,3.42216,136031.91831645,0
+HRTG.US,D,20220527,000000,3.48116,3.55,3.44183,3.51066,119455.4084565,0
+HRTG.US,D,20220531,000000,3.51066,3.69751,3.44183,3.59917,233222.27043384,0
+HRTG.US,D,20220601,000000,3.59917,3.59917,3.34349,3.39266,288563.06198582,0
+HRTG.US,D,20220602,000000,3.38283,3.4615,3.20582,3.44183,427893.80847145,0
+HRTG.US,D,20220603,000000,3.42216,3.59917,3.34349,3.58934,308291.96621213,0
+HRTG.US,D,20220606,000000,3.609,3.75651,3.5795,3.74668,263916.42254801,0
+HRTG.US,D,20220607,000000,3.72701,3.98269,3.67784,3.93352,438528.56340154,0
+HRTG.US,D,20220608,000000,3.90402,3.91385,3.74668,3.79584,302425.46198649,0
+HRTG.US,D,20220609,000000,3.79584,3.98269,3.65817,3.87452,355236.20283412,0
+HRTG.US,D,20220610,000000,3.84501,3.91877,3.50083,3.55,332341.68452315,0
+HRTG.US,D,20220613,000000,3.49,3.665,3.39,3.55,281431,0
+HRTG.US,D,20220614,000000,3.52,3.56,3.32,3.39,188605,0
+HRTG.US,D,20220615,000000,3.5,3.535,3.33,3.44,339226,0
+HRTG.US,D,20220616,000000,3.36,3.36,3.09,3.22,229154,0
+HRTG.US,D,20220617,000000,3.26,3.3,3.08,3.17,305335,0
+HRTG.US,D,20220621,000000,3.22,3.22,3.05,3.21,391419,0
+HRTG.US,D,20220622,000000,3.18,3.24,3.09,3.24,311622,0
+HRTG.US,D,20220623,000000,3.26,3.28,3.05,3.22,248079,0
+HRTG.US,D,20220624,000000,3.1,3.25,2.89,3.01,3824074,0
+HRTG.US,D,20220627,000000,3.01,3.015,2.87,2.87,208600,0
+HRTG.US,D,20220628,000000,2.91,2.92,2.77,2.79,309798,0
+HRTG.US,D,20220629,000000,2.8,2.83,2.65,2.69,289357,0
+HRTG.US,D,20220630,000000,2.67,2.7,2.53,2.64,319437,0
+HRTG.US,D,20220701,000000,2.67,2.75,2.52,2.58,366838,0
+HRTG.US,D,20220705,000000,2.58,2.63,2.46,2.61,289129,0
+HRTG.US,D,20220706,000000,2.66,2.73,2.62,2.7,253314,0
+HRTG.US,D,20220707,000000,2.72,2.98,2.71,2.93,249818,0
+HRTG.US,D,20220708,000000,2.93,2.93,2.8,2.82,125086,0
+HRTG.US,D,20220711,000000,2.8,2.8,2.64,2.64,108054,0
+HRTG.US,D,20220712,000000,2.61,2.69,2.59,2.59,64214,0
+HRTG.US,D,20220713,000000,2.56,2.6099,2.5,2.51,76342,0
+HRTG.US,D,20220714,000000,2.5,2.5,2.4,2.43,143201,0
+HRTG.US,D,20220715,000000,2.53,2.53,2.42,2.45,101778,0
+HRTG.US,D,20220718,000000,2.47,2.52,2.4,2.41,69937,0
+HRTG.US,D,20220719,000000,2.45,2.56,2.45,2.53,79218,0
+HRTG.US,D,20220720,000000,2.53,2.6,2.51,2.52,113793,0
+HRTG.US,D,20220721,000000,2.51,2.53,2.45,2.51,93377,0
+HRTG.US,D,20220722,000000,2.48,2.5,2.41,2.44,77739,0
+HRTG.US,D,20220725,000000,2.51,2.51,2.44,2.44,73508,0
+HRTG.US,D,20220726,000000,2.46,2.485,2.31,2.31,100993,0
+HRTG.US,D,20220727,000000,2.33,2.398,2.26,2.36,75238,0
+HRTG.US,D,20220728,000000,2.3597,2.53,2.32,2.43,187525,0
+HRTG.US,D,20220729,000000,2.47,2.7041,2.4077,2.59,248017,0
+HRTG.US,D,20220801,000000,2.59,2.59,2.38,2.42,218771,0
+HRTG.US,D,20220802,000000,2.44,2.4495,2.28,2.36,253586,0
+HRTG.US,D,20220803,000000,2.41,2.57,2.35,2.54,149400,0
+HRTG.US,D,20220804,000000,2.5,2.62,2.43,2.43,224813,0
+HRTG.US,D,20220805,000000,2.5,3.5,2.5,3.5,672282,0
+HRTG.US,D,20220808,000000,3.54,3.58,3.19,3.31,192319,0
+HRTG.US,D,20220809,000000,3.3,3.31,3.03,3.16,116867,0
+HRTG.US,D,20220810,000000,3.25,3.2875,3.15,3.19,45632,0
+HRTG.US,D,20220811,000000,3.23,3.27,3.05,3.1,52582,0
+HRTG.US,D,20220812,000000,3.1025,3.148,2.89,2.9,192077,0
+HRTG.US,D,20220815,000000,2.95,2.95,2.75,2.78,225577,0
+HRTG.US,D,20220816,000000,2.78,2.96,2.71,2.93,124669,0
+HRTG.US,D,20220817,000000,2.96,2.975,2.72,2.83,96792,0
+HRTG.US,D,20220818,000000,2.82,2.88,2.75,2.84,91430,0
+HRTG.US,D,20220819,000000,2.78,2.78,2.7,2.7,75702,0
+HRTG.US,D,20220822,000000,2.68,2.86,2.62,2.7,96378,0
+HRTG.US,D,20220823,000000,2.71,2.74,2.62,2.66,39440,0
+HRTG.US,D,20220824,000000,2.67,2.77,2.66,2.74,65145,0
+HRTG.US,D,20220825,000000,2.75,2.89,2.71,2.89,65342,0
+HRTG.US,D,20220826,000000,2.8901,2.91,2.79,2.85,95015,0
+HRTG.US,D,20220829,000000,2.85,2.91,2.74,2.76,86845,0
+HRTG.US,D,20220830,000000,2.72,2.88,2.715,2.73,99305,0
+HRTG.US,D,20220831,000000,2.81,2.81,2.64,2.64,99372,0
+HRTG.US,D,20220901,000000,2.61,2.75,2.61,2.71,80828,0
+HRTG.US,D,20220902,000000,2.74,2.77,2.63,2.71,109387,0
+HRTG.US,D,20220906,000000,2.72,2.762,2.6818,2.72,82073,0
+HRTG.US,D,20220907,000000,2.76,2.87,2.7,2.74,80556,0
+HRTG.US,D,20220908,000000,2.73,2.8,2.7,2.78,134734,0
+HRTG.US,D,20220909,000000,2.8195,2.93,2.77,2.81,99588,0
+HRTG.US,D,20220912,000000,2.86,2.9199,2.79,2.81,85104,0
+HRTG.US,D,20220913,000000,2.76,2.84,2.76,2.77,66607,0
+HRTG.US,D,20220914,000000,2.75,2.7936,2.65,2.68,124489,0
+HRTG.US,D,20220915,000000,2.66,3.1,2.66,3.02,149786,0
+HRTG.US,D,20220916,000000,2.94,3.04,2.87,2.91,253751,0
+HRTG.US,D,20220919,000000,2.92,3.02,2.805,2.94,69455,0
+HRTG.US,D,20220920,000000,2.9,2.91,2.745,2.85,94929,0
+HRTG.US,D,20220921,000000,2.84,2.84,2.72,2.72,60491,0
+HRTG.US,D,20220922,000000,2.7,2.73,2.63,2.68,52841,0
+HRTG.US,D,20220923,000000,2.65,2.67,2.4,2.43,163864,0
+HRTG.US,D,20220926,000000,2.28,2.43,2.25,2.27,198097,0
+HRTG.US,D,20220927,000000,2.27,2.2709,2.08,2.08,148646,0
+HRTG.US,D,20220928,000000,2.09,2.53,2.08,2.39,138252,0
+HRTG.US,D,20220929,000000,2.32,2.44,2.2765,2.4,78750,0
+HRTG.US,D,20220930,000000,2.41,2.51,2.26,2.26,133761,0
+HRTG.US,D,20221003,000000,2.24,2.46,2.21,2.29,104305,0
+HRTG.US,D,20221004,000000,2.33,2.51,2.33,2.44,28721,0
+HRTG.US,D,20221005,000000,2.35,2.4,2.31,2.33,57341,0
+HRTG.US,D,20221006,000000,2.3,2.36,2.16,2.2,64691,0
+HRTG.US,D,20221007,000000,2.19,2.2354,1.97,2.01,238480,0
+HRTG.US,D,20221010,000000,2.02,2.02,1.81,1.82,59672,0
+HRTG.US,D,20221011,000000,1.82,1.84,1.62,1.62,139180,0
+HRTG.US,D,20221012,000000,1.62,1.6436,1.55,1.59,105019,0
+HRTG.US,D,20221013,000000,1.56,1.63,1.5,1.57,122995,0
+HRTG.US,D,20221014,000000,1.6,1.6137,1.54,1.54,32384,0
+HRTG.US,D,20221017,000000,1.6,1.6,1.46,1.47,125634,0
+HRTG.US,D,20221018,000000,1.46,1.53,1.44,1.44,108363,0
+HRTG.US,D,20221019,000000,1.43,1.495,1.42,1.44,91428,0
+HRTG.US,D,20221020,000000,1.5,1.5,1.3,1.32,292896,0
+HRTG.US,D,20221021,000000,1.31,1.46,1.29,1.43,792103,0
+HRTG.US,D,20221024,000000,1.41,1.44,1.345,1.39,56452,0
+HRTG.US,D,20221025,000000,1.39,1.4299,1.39,1.39,110547,0
+HRTG.US,D,20221026,000000,1.45,1.57,1.42,1.45,413153,0
+HRTG.US,D,20221027,000000,1.46,1.49,1.39,1.42,94334,0
+HRTG.US,D,20221028,000000,1.39,1.48,1.39,1.46,64922,0
+HRTG.US,D,20221031,000000,1.46,1.55,1.4401,1.5,210882,0
+HRTG.US,D,20221101,000000,1.58,1.74,1.54,1.73,145864,0
+HRTG.US,D,20221102,000000,1.76,1.76,1.68,1.7,77075,0
+HRTG.US,D,20221103,000000,1.73,1.78,1.62,1.7,53829,0
+HRTG.US,D,20221104,000000,1.72,1.74,1.63,1.72,62187,0
+HRTG.US,D,20221107,000000,1.69,1.77,1.68,1.75,52729,0
+HRTG.US,D,20221108,000000,1.7619,1.7619,1.64,1.64,147503,0
+HRTG.US,D,20221109,000000,1.61,1.61,1.37,1.4,208242,0
+HRTG.US,D,20221110,000000,1.465,1.49,1.12,1.36,682536,0
+HRTG.US,D,20221111,000000,1.36,1.48,1.34,1.48,637678,0
+HRTG.US,D,20221114,000000,1.45,1.48,1.35,1.37,171812,0
+HRTG.US,D,20221115,000000,1.5,1.5,1.3799,1.39,207212,0
+HRTG.US,D,20221116,000000,1.39,1.41,1.31,1.4,388765,0
+HRTG.US,D,20221117,000000,1.4,1.42,1.32,1.4,43313,0
+HRTG.US,D,20221118,000000,1.43,1.43,1.34,1.36,72535,0
+HRTG.US,D,20221121,000000,1.42,1.5,1.36,1.41,514888,0
+HRTG.US,D,20221122,000000,1.38,1.435,1.3701,1.4,117231,0
+HRTG.US,D,20221123,000000,1.43,1.54,1.43,1.5,248416,0
+HRTG.US,D,20221125,000000,1.49,1.71,1.49,1.68,101422,0
+HRTG.US,D,20221128,000000,1.7,1.72,1.58,1.62,167473,0
+HRTG.US,D,20221129,000000,1.63,1.68,1.62,1.65,140316,0
+HRTG.US,D,20221130,000000,1.66,1.71,1.63,1.65,143715,0
+HRTG.US,D,20221201,000000,1.68,1.785,1.68,1.75,194159,0
+HRTG.US,D,20221202,000000,1.69,1.75,1.69,1.71,275701,0
+HRTG.US,D,20221205,000000,1.71,1.79,1.7,1.74,81097,0
+HRTG.US,D,20221206,000000,1.71,1.77,1.66,1.67,131855,0
+HRTG.US,D,20221207,000000,1.67,1.72,1.62,1.65,56062,0
+HRTG.US,D,20221208,000000,1.6439,1.6439,1.58,1.61,47018,0
+HRTG.US,D,20221209,000000,1.59,1.59,1.53,1.55,83379,0
+HRTG.US,D,20221212,000000,1.56,1.5791,1.47,1.48,305844,0
+HRTG.US,D,20221213,000000,1.53,1.65,1.4902,1.54,448956,0
+HRTG.US,D,20221214,000000,1.58,1.71,1.5531,1.61,173280,0
+HRTG.US,D,20221215,000000,1.56,1.715,1.56,1.68,79017,0
+HRTG.US,D,20221216,000000,1.7,1.9,1.65,1.83,165945,0
+HRTG.US,D,20221219,000000,1.83,1.92,1.8004,1.91,173470,0
+HRTG.US,D,20221220,000000,1.9,1.96,1.88,1.91,143720,0
+HRTG.US,D,20221221,000000,1.92,1.97,1.89,1.94,132228,0
+HRTG.US,D,20221222,000000,1.96,2,1.9,1.99,75324,0
+HRTG.US,D,20221223,000000,1.98,2.01,1.83,1.85,73520,0
+HRTG.US,D,20221227,000000,1.83,1.839,1.7,1.77,117717,0
+HRTG.US,D,20221228,000000,1.79,1.79,1.66,1.68,60814,0
+HRTG.US,D,20221229,000000,1.7,1.8,1.7,1.78,42018,0
+HRTG.US,D,20221230,000000,1.8199,1.82,1.73,1.8,96593,0
+HRTG.US,D,20230103,000000,1.79,1.89,1.79,1.85,57169,0
+HRTG.US,D,20230104,000000,1.83,1.8755,1.815,1.85,47975,0
+HRTG.US,D,20230105,000000,1.85,1.89,1.77,1.87,50849,0
+HRTG.US,D,20230106,000000,1.89,1.91,1.81,1.85,37750,0
+HRTG.US,D,20230109,000000,1.85,1.995,1.82,1.98,139479,0
+HRTG.US,D,20230110,000000,2.06,2.23,2.04,2.05,183384,0
+HRTG.US,D,20230111,000000,2.07,2.2,2.07,2.19,171564,0
+HRTG.US,D,20230112,000000,2.2,2.3699,2.155,2.3,150968,0
+HRTG.US,D,20230113,000000,2.25,2.3092,2.25,2.26,72346,0
+HRTG.US,D,20230117,000000,2.31,2.32,2.14,2.23,163591,0
+HRTG.US,D,20230118,000000,2.29,2.3,2.14,2.21,44583,0
+HRTG.US,D,20230119,000000,2.15,2.33,2.12,2.31,72076,0
+HRTG.US,D,20230120,000000,2.32,2.32,2.25,2.3,57995,0
+HRTG.US,D,20230123,000000,2.3183,2.48,2.3183,2.45,101144,0
+HRTG.US,D,20230124,000000,2.4,2.435,2.31,2.34,49396,0
+HRTG.US,D,20230125,000000,2.33,2.47,2.2856,2.44,75329,0
+HRTG.US,D,20230126,000000,2.45,2.48,2.4,2.48,73551,0
+HRTG.US,D,20230127,000000,2.48,2.59,2.442,2.57,93519,0
+HRTG.US,D,20230130,000000,2.56,2.5766,2.45,2.5,50731,0
+HRTG.US,D,20230131,000000,2.5299,2.63,2.47,2.52,89813,0
+HRTG.US,D,20230201,000000,2.52,2.64,2.52,2.64,87472,0
+HRTG.US,D,20230202,000000,2.63,2.68,2.48,2.58,165702,0
+HRTG.US,D,20230203,000000,2.58,2.58,2.2901,2.31,135688,0
+HRTG.US,D,20230206,000000,2.25,2.36,2.25,2.31,130369,0
+HRTG.US,D,20230207,000000,2.3,2.32,2.19,2.26,67336,0
+HRTG.US,D,20230208,000000,2.3001,2.34,2.21,2.28,50325,0
+HRTG.US,D,20230209,000000,2.35,2.35,2.25,2.26,27175,0
+HRTG.US,D,20230210,000000,2.25,2.277,2.11,2.16,67514,0
+HRTG.US,D,20230213,000000,2.12,2.1594,1.88,1.92,652294,0
+HRTG.US,D,20230214,000000,2,2.275,1.97,2.27,114430,0
+HRTG.US,D,20230215,000000,2.27,2.3394,2.2,2.2,56134,0
+HRTG.US,D,20230216,000000,2.22,2.42,2.2,2.22,85530,0
+HRTG.US,D,20230217,000000,2.1887,2.3,2.1501,2.27,103356,0
+HRTG.US,D,20230221,000000,2.24,2.31,2.23,2.25,45645,0
+HRTG.US,D,20230222,000000,2.25,2.3,2.22,2.27,30738,0
+HRTG.US,D,20230223,000000,2.31,2.42,2.3,2.35,140947,0
+HRTG.US,D,20230224,000000,2.32,2.45,2.26,2.39,104983,0
+HRTG.US,D,20230227,000000,2.44,2.6199,2.43,2.54,76793,0
+HRTG.US,D,20230228,000000,2.59,2.63,2.51,2.55,70049,0
+HRTG.US,D,20230301,000000,2.6,2.685,2.53,2.66,186650,0
+HRTG.US,D,20230302,000000,2.72,2.73,2.615,2.72,169061,0
+HRTG.US,D,20230303,000000,3.23,3.69,3.04,3.64,1239944,0
+HRTG.US,D,20230306,000000,3.7799,3.9,3.31,3.51,455303,0
+HRTG.US,D,20230307,000000,3.52,3.92,3.52,3.81,373079,0
+HRTG.US,D,20230308,000000,3.82,3.86,3.6296,3.74,199460,0
+HRTG.US,D,20230309,000000,3.73,3.79,3.57,3.68,153821,0
+HRTG.US,D,20230310,000000,3.65,3.79,3.38,3.47,333875,0
+HRTG.US,D,20230313,000000,3.49,3.55,3.1,3.15,537080,0
+HRTG.US,D,20230314,000000,3.18,3.5,3.18,3.35,197999,0
+HRTG.US,D,20230315,000000,3.26,3.29,3.1,3.11,103055,0
+HRTG.US,D,20230316,000000,3.08,3.35,3.03,3.1,192945,0
+HRTG.US,D,20230317,000000,3.1,3.21,2.94,2.94,275211,0
+HRTG.US,D,20230320,000000,2.86,2.9532,2.7587,2.82,338262,0
+HRTG.US,D,20230321,000000,2.83,3.13,2.83,3.13,143535,0
+HRTG.US,D,20230322,000000,3.14,3.29,3.1,3.12,107743,0
+HRTG.US,D,20230323,000000,3.13,3.21,2.95,2.98,59830,0
+HRTG.US,D,20230324,000000,3.02,3.08,2.91,2.95,126663,0
+HRTG.US,D,20230327,000000,3.06,3.18,3.04,3.07,217086,0
+HRTG.US,D,20230328,000000,3.05,3.1,2.83,2.89,106040,0
+HRTG.US,D,20230329,000000,2.91,3.0453,2.91,3.03,97622,0
+HRTG.US,D,20230330,000000,3.07,3.09,2.96,2.97,77756,0
+HRTG.US,D,20230331,000000,2.99,3.09,2.875,3.08,227432,0
+HRTG.US,D,20230403,000000,3.02,3.08,2.86,2.92,174889,0
+HRTG.US,D,20230404,000000,2.99,3.04,2.96,2.96,173315,0
+HRTG.US,D,20230405,000000,2.9,3,2.9,2.95,44139,0
+HRTG.US,D,20230406,000000,2.91,2.9299,2.85,2.88,77565,0
+HRTG.US,D,20230410,000000,2.87,2.95,2.85,2.88,91986,0
+HRTG.US,D,20230411,000000,2.89,2.99,2.885,2.91,79472,0
+HRTG.US,D,20230412,000000,2.93,2.99,2.93,2.98,63096,0
+HRTG.US,D,20230413,000000,2.96,3.079,2.93,2.99,50915,0
+HRTG.US,D,20230414,000000,3.01,3.08,2.92,2.96,55694,0
+HRTG.US,D,20230417,000000,2.96,3.085,2.95,3.06,33270,0
+HRTG.US,D,20230418,000000,3.2,3.28,3.12,3.12,246306,0
+HRTG.US,D,20230419,000000,3.12,3.45,3.12,3.33,164685,0
+HRTG.US,D,20230420,000000,3.33,3.39,3.31,3.34,20837,0
+HRTG.US,D,20230421,000000,3.34,3.5,3.27,3.43,91238,0
+HRTG.US,D,20230424,000000,3.48,3.6,3.4,3.43,236057,0
+HRTG.US,D,20230425,000000,3.45,3.5129,3.25,3.29,95315,0
+HRTG.US,D,20230426,000000,3.32,3.37,3.25,3.26,18559,0
+HRTG.US,D,20230427,000000,3.26,3.4599,3.21,3.41,99525,0
+HRTG.US,D,20230428,000000,3.41,3.52,3.15,3.23,99656,0
+HRTG.US,D,20230501,000000,3.24,3.58,3.23,3.47,107182,0
+HRTG.US,D,20230502,000000,3.5,3.535,3.32,3.37,229474,0
+HRTG.US,D,20230503,000000,3.34,3.49,3.32,3.4,34421,0
+HRTG.US,D,20230504,000000,3.38,3.38,3.2,3.28,136403,0
+HRTG.US,D,20230505,000000,3.82,3.82,3.23,3.76,209510,0
+HRTG.US,D,20230508,000000,3.74,4.18,3.66,4.09,173674,0
+HRTG.US,D,20230509,000000,4.1,4.77,4.1,4.57,308550,0
+HRTG.US,D,20230510,000000,4.57,4.83,4.55,4.71,293261,0
+HRTG.US,D,20230511,000000,4.7,4.78,4.3501,4.37,121498,0
+HRTG.US,D,20230512,000000,4.45,4.85,4.3901,4.64,261916,0
+HRTG.US,D,20230515,000000,4.75,5.21,4.75,5.01,404394,0
+HRTG.US,D,20230516,000000,5.04,5.23,4.91,5.07,372109,0
+HRTG.US,D,20230517,000000,5.13,5.19,4.8848,5.1,169628,0
+HRTG.US,D,20230518,000000,5.13,5.1485,4.7,4.96,205488,0
+HRTG.US,D,20230519,000000,5,5.12,4.81,5,392807,0
+HRTG.US,D,20230522,000000,5.01,5.01,4.67,4.8,149354,0
+HRTG.US,D,20230523,000000,4.78,5,4.6409,5,174132,0
+HRTG.US,D,20230524,000000,4.99,5,4.84,5,134521,0
+HRTG.US,D,20230525,000000,4.99,4.99,4.7711,4.92,94991,0
+HRTG.US,D,20230526,000000,4.83,4.97,4.82,4.91,118511,0
+HRTG.US,D,20230530,000000,4.97,4.97,4.38,4.38,309660,0
+HRTG.US,D,20230531,000000,4.38,4.5,4.3,4.42,67390,0
+HRTG.US,D,20230601,000000,4.43,4.77,4.43,4.51,105712,0
+HRTG.US,D,20230602,000000,4.64,4.9,4.58,4.8,134136,0
+HRTG.US,D,20230605,000000,4.91,4.94,4.7,4.83,156506,0
+HRTG.US,D,20230606,000000,4.8,5.05,4.6698,5.02,384475,0
+HRTG.US,D,20230607,000000,5,5.1074,4.89,5.02,303073,0
+HRTG.US,D,20230608,000000,5.02,5.1072,4.76,4.78,99051,0
+HRTG.US,D,20230609,000000,4.66,4.88,4.55,4.65,217458,0
+HRTG.US,D,20230612,000000,4.55,4.649,4.4,4.46,184507,0
+HRTG.US,D,20230613,000000,4.46,4.74,4.46,4.49,100818,0
+HRTG.US,D,20230614,000000,4.5,4.65,4.3305,4.36,126107,0
+HRTG.US,D,20230615,000000,4.32,4.57,4.26,4.29,101747,0
+HRTG.US,D,20230616,000000,4.23,4.345,4.14,4.14,149729,0
+HRTG.US,D,20230620,000000,4.09,4.25,4.061,4.14,127720,0
+HRTG.US,D,20230621,000000,4.16,4.29,4.1,4.25,65645,0
+HRTG.US,D,20230622,000000,4.2,4.2,3.93,4.09,113858,0
+HRTG.US,D,20230623,000000,3.97,4.13,3.97,4.03,53816,0
+HRTG.US,D,20230626,000000,3.97,4.07,3.92,3.98,67989,0
+HRTG.US,D,20230627,000000,3.99,4.01,3.8902,3.96,41021,0
+HRTG.US,D,20230628,000000,3.93,3.93,3.73,3.76,114589,0
+HRTG.US,D,20230629,000000,3.75,3.95,3.75,3.81,74376,0
+HRTG.US,D,20230630,000000,3.87,3.9863,3.81,3.85,80380,0
+HRTG.US,D,20230703,000000,3.82,4.15,3.82,4.1,30274,0
+HRTG.US,D,20230705,000000,4.06,4.2595,3.99,4.06,113345,0
+HRTG.US,D,20230706,000000,4.03,4.115,3.87,3.89,96890,0
+HRTG.US,D,20230707,000000,3.91,4.05,3.91,4,70486,0
+HRTG.US,D,20230710,000000,4,4.28,4,4.14,72346,0
+HRTG.US,D,20230711,000000,4.16,4.21,4.0325,4.08,77837,0
+HRTG.US,D,20230712,000000,4.13,4.24,4.04,4.12,113981,0
+HRTG.US,D,20230713,000000,4.14,4.39,4.14,4.37,79640,0
+HRTG.US,D,20230714,000000,4.36,4.36,4.05,4.28,70591,0
+HRTG.US,D,20230717,000000,4.21,4.36,4.1201,4.3,65762,0
+HRTG.US,D,20230718,000000,4.31,4.34,4.14,4.26,57942,0
+HRTG.US,D,20230719,000000,4.29,4.3491,4.18,4.25,68216,0
+HRTG.US,D,20230720,000000,4.25,4.43,4.18,4.43,46688,0
+HRTG.US,D,20230721,000000,4.45,4.5,4.31,4.4,53502,0
+HRTG.US,D,20230724,000000,4.45,4.56,4.33,4.46,71421,0
+HRTG.US,D,20230725,000000,4.5,4.86,4.37,4.65,131660,0
+HRTG.US,D,20230726,000000,4.65,4.72,4.51,4.59,51665,0
+HRTG.US,D,20230727,000000,4.62,4.72,4.54,4.6,145622,0
+HRTG.US,D,20230728,000000,4.73,4.81,4.5,4.76,233790,0
+HRTG.US,D,20230731,000000,4.77,4.82,4.5,4.51,99941,0
+HRTG.US,D,20230801,000000,4.5,4.73,4.5,4.63,76205,0
+HRTG.US,D,20230802,000000,4.59,4.68,4.5,4.55,53987,0
+HRTG.US,D,20230803,000000,4.53,4.83,4.46,4.47,56023,0
+HRTG.US,D,20230804,000000,4.43,4.63,4.43,4.5,39636,0
+HRTG.US,D,20230807,000000,4.55,4.5944,4.38,4.52,96759,0
+HRTG.US,D,20230808,000000,4.44,4.49,4.25,4.42,188690,0
+HRTG.US,D,20230809,000000,5,5.29,4.752,4.88,264581,0
+HRTG.US,D,20230810,000000,4.87,5.33,4.86,5.28,336212,0
+HRTG.US,D,20230811,000000,5.25,5.34,5.125,5.25,243208,0
+HRTG.US,D,20230814,000000,5.3,5.91,5.3,5.81,637398,0
+HRTG.US,D,20230815,000000,5.81,6.09,5.6,5.84,563388,0
+HRTG.US,D,20230816,000000,5.87,6.01,5.61,5.67,261466,0
+HRTG.US,D,20230817,000000,5.68,5.6999,5.27,5.37,201778,0
+HRTG.US,D,20230818,000000,5.33,5.465,5.19,5.32,172880,0
+HRTG.US,D,20230821,000000,5.33,5.4746,5.24,5.32,348639,0
+HRTG.US,D,20230822,000000,5.36,5.429,5.19,5.26,136328,0
+HRTG.US,D,20230823,000000,5.28,5.366,5.14,5.21,107505,0
+HRTG.US,D,20230824,000000,5.2,5.38,5.2,5.33,157628,0
+HRTG.US,D,20230825,000000,5.24,5.28,5.12,5.17,125261,0
+HRTG.US,D,20230828,000000,5.2,5.2512,4.675,4.82,299597,0
+HRTG.US,D,20230829,000000,4.74,5.04,4.6992,4.86,201046,0
+HRTG.US,D,20230830,000000,4.88,5.34,4.88,5.29,377682,0
+HRTG.US,D,20230831,000000,5.35,5.36,5.15,5.31,168874,0
+HRTG.US,D,20230901,000000,5.29,5.4581,5.22,5.3,201099,0
+HRTG.US,D,20230905,000000,5.29,5.29,4.675,4.79,254590,0
+HRTG.US,D,20230906,000000,4.83,4.93,4.528,4.57,206594,0
+HRTG.US,D,20230907,000000,4.52,4.54,4.28,4.51,474324,0
+HRTG.US,D,20230908,000000,4.56,4.76,4.43,4.73,257519,0
+HRTG.US,D,20230911,000000,4.72,4.74,4.46,4.6,298191,0
+HRTG.US,D,20230912,000000,4.6,4.83,4.55,4.76,163283,0
+HRTG.US,D,20230913,000000,4.79,4.99,4.705,4.97,156615,0
+HRTG.US,D,20230914,000000,5.03,5.16,4.9201,5.13,135141,0
+HRTG.US,D,20230915,000000,5.12,5.24,5.001,5.23,316332,0
+HRTG.US,D,20230918,000000,5.17,5.28,5.08,5.23,158616,0
+HRTG.US,D,20230919,000000,5.23,5.255,5.04,5.22,89609,0
+HRTG.US,D,20230920,000000,5.23,5.3,5.09,5.13,56388,0
+HRTG.US,D,20230921,000000,5.08,5.08,4.92,5.02,90278,0
+HRTG.US,D,20230922,000000,5.03,5.1,4.93,5.02,129917,0
+HRTG.US,D,20230925,000000,5,5.26,4.97,5.26,137559,0
+HRTG.US,D,20230926,000000,5.73,6.37,5.66,6.13,1657982,0
+HRTG.US,D,20230927,000000,6.25,6.47,6.15,6.38,460819,0
+HRTG.US,D,20230928,000000,6.4,6.47,6.12,6.35,319008,0
+HRTG.US,D,20230929,000000,6.49,6.7,6.32,6.49,380110,0
+HRTG.US,D,20231002,000000,6.58,6.7,6.42,6.48,260775,0
+HRTG.US,D,20231003,000000,6.36,6.43,5.93,6.22,348428,0
+HRTG.US,D,20231004,000000,6.2,6.38,6.12,6.27,194761,0
+HRTG.US,D,20231005,000000,6.06,6.16,5.32,5.66,958386,0
+HRTG.US,D,20231006,000000,5.56,5.61,5.4,5.43,393851,0
+HRTG.US,D,20231009,000000,5.48,5.66,5.4462,5.62,195228,0
+HRTG.US,D,20231010,000000,5.6,5.6,5.41,5.56,299424,0
+HRTG.US,D,20231011,000000,5.6,5.86,5.585,5.77,281069,0
+HRTG.US,D,20231012,000000,5.79,5.96,5.73,5.77,291687,0
+HRTG.US,D,20231013,000000,5.82,5.84,5.41,5.45,408988,0
+HRTG.US,D,20231016,000000,5.43,5.44,5.03,5.04,306704,0
+HRTG.US,D,20231017,000000,5.03,5.3499,5.03,5.32,325528,0
+HRTG.US,D,20231018,000000,5.28,5.33,5.17,5.21,147476,0
+HRTG.US,D,20231019,000000,5.22,5.29,5.1982,5.27,86426,0
+HRTG.US,D,20231020,000000,5.28,5.51,5.23,5.46,234252,0
+HRTG.US,D,20231023,000000,5.42,5.49,5.27,5.32,150741,0
+HRTG.US,D,20231024,000000,5.39,5.57,5.3,5.46,210780,0
+HRTG.US,D,20231025,000000,5.5,5.77,5.44,5.47,190121,0
+HRTG.US,D,20231026,000000,5.49,5.85,5.45,5.81,291163,0
+HRTG.US,D,20231027,000000,5.9,5.98,5.49,5.85,382564,0
+HRTG.US,D,20231030,000000,5.96,6.05,5.76,5.87,255091,0
+HRTG.US,D,20231031,000000,5.94,5.96,5.74,5.91,133005,0
+HRTG.US,D,20231101,000000,5.93,6.18,5.82,6.17,206135,0
+HRTG.US,D,20231102,000000,6.2,6.5899,6.0888,6.28,679295,0
+HRTG.US,D,20231103,000000,6.44,7.44,6.3246,7,738261,0
+HRTG.US,D,20231106,000000,7.31,7.3822,6.93,7.06,592324,0
+HRTG.US,D,20231107,000000,7.08,7.71,7.07,7.68,511155,0
+HRTG.US,D,20231108,000000,7.73,7.76,7.21,7.56,545765,0
+HRTG.US,D,20231109,000000,7.62,8,7.4001,7.45,655949,0
+HRTG.US,D,20231110,000000,7.44,7.58,7.15,7.39,539433,0
+HRTG.US,D,20231113,000000,7.39,7.39,7.08,7.18,442030,0
+HRTG.US,D,20231114,000000,7.29,7.295,6.88,7.25,476679,0
+HRTG.US,D,20231115,000000,7.36,7.86,7.295,7.53,472116,0
+HRTG.US,D,20231116,000000,7.69,7.72,7.23,7.42,294973,0
+HRTG.US,D,20231117,000000,7.38,7.85,7.36,7.76,318332,0
+HRTG.US,D,20231120,000000,7.76,7.82,7.35,7.38,382183,0
+HRTG.US,D,20231121,000000,7.35,7.72,7.3,7.66,311949,0
+HRTG.US,D,20231122,000000,7.7,7.8,7.49,7.56,231653,0
+HRTG.US,D,20231124,000000,7.64,8.6,7.6217,8.44,424359,0
+HRTG.US,D,20231127,000000,8.4,9.79,8.3345,9.75,1155174,0
+HRTG.US,D,20231128,000000,9.59,9.69,8.7701,9.41,1056920,0
+HRTG.US,D,20231129,000000,9.48,9.5699,8.48,8.85,579358,0
+HRTG.US,D,20231130,000000,8.69,9.09,8.5102,8.79,455011,0
+HRTG.US,D,20231201,000000,8.67,8.95,8.58,8.88,393101,0
+HRTG.US,D,20231204,000000,8.88,9.32,8.802,9.25,828395,0
+HRTG.US,D,20231205,000000,9.25,9.25,8.735,8.77,205257,0
+HRTG.US,D,20231206,000000,8.79,8.98,8.15,8.3,397454,0
+HRTG.US,D,20231207,000000,8.35,8.57,8.24,8.41,381694,0
+HRTG.US,D,20231208,000000,8.41,8.41,7.86,8.16,400174,0
+HRTG.US,D,20231211,000000,8.16,8.25,7.79,7.94,395793,0
+HRTG.US,D,20231212,000000,7.95,8.1699,7.72,7.77,268113,0
+HRTG.US,D,20231213,000000,7.75,7.96,7.42,7.55,382031,0
+HRTG.US,D,20231214,000000,7.6,7.6823,7.06,7.34,611459,0
+HRTG.US,D,20231215,000000,6.74,6.9,6.35,6.51,3517017,0
+HRTG.US,D,20231218,000000,6.78,6.95,6.67,6.78,977984,0
+HRTG.US,D,20231219,000000,6.74,7,6.67,6.72,631951,0
+HRTG.US,D,20231220,000000,6.74,6.87,6.57,6.58,623248,0
+HRTG.US,D,20231221,000000,6.73,6.7449,6.425,6.6,631017,0
+HRTG.US,D,20231222,000000,6.65,6.76,6.46,6.5,403533,0
+HRTG.US,D,20231226,000000,6.44,6.53,6.39,6.43,312696,0
+HRTG.US,D,20231227,000000,6.41,6.73,6.39,6.64,336480,0
+HRTG.US,D,20231228,000000,6.69,6.76,6.46,6.6,311684,0
+HRTG.US,D,20231229,000000,6.62,6.62,6.375,6.52,514369,0
+HRTG.US,D,20240102,000000,6.52,6.555,6.24,6.44,446387,0
+HRTG.US,D,20240103,000000,6.32,6.58,6.3,6.37,546756,0
+HRTG.US,D,20240104,000000,6.39,6.54,6.29,6.29,390924,0
+HRTG.US,D,20240105,000000,6.32,6.38,6.25,6.35,418303,0
+HRTG.US,D,20240108,000000,6.345,6.4,6.13,6.13,603537,0
+HRTG.US,D,20240109,000000,6.12,6.23,5.95,6.09,464383,0
+HRTG.US,D,20240110,000000,6.1,6.195,6.05,6.13,265085,0
+HRTG.US,D,20240111,000000,6.06,6.24,5.9862,6.19,309394,0
+HRTG.US,D,20240112,000000,6.19,6.28,6.1,6.11,212521,0
+HRTG.US,D,20240116,000000,6.19,6.24,6.062,6.12,264260,0
+HRTG.US,D,20240117,000000,6.11,6.4401,6.11,6.34,412795,0
+HRTG.US,D,20240118,000000,6.39,6.45,6.23,6.3,342531,0
+HRTG.US,D,20240119,000000,6.39,6.5699,6.27,6.51,338020,0
+HRTG.US,D,20240122,000000,6.55,6.6306,6.43,6.45,385233,0
+HRTG.US,D,20240123,000000,6.47,6.56,6.25,6.31,375357,0
+HRTG.US,D,20240124,000000,6.43,6.49,6.21,6.25,249921,0
+HRTG.US,D,20240125,000000,6.3,6.32,6.03,6.2,280173,0
+HRTG.US,D,20240126,000000,6.22,6.28,6.11,6.2,312932,0
+HRTG.US,D,20240129,000000,6.13,6.21,6.04,6.18,275006,0
+HRTG.US,D,20240130,000000,6.19,6.23,6.09,6.13,144331,0
+HRTG.US,D,20240131,000000,6.08,6.18,6.02,6.02,264890,0
+HRTG.US,D,20240201,000000,6.08,6.15,5.96,6.08,289672,0
+HRTG.US,D,20240202,000000,5.98,6.0745,5.83,5.87,269508,0
+HRTG.US,D,20240205,000000,5.79,5.88,5.7,5.79,208919,0
+HRTG.US,D,20240206,000000,5.75,5.83,5.68,5.81,247797,0
+HRTG.US,D,20240207,000000,5.79,5.79,5.61,5.64,418181,0
+HRTG.US,D,20240208,000000,5.59,5.72,5.51,5.72,308320,0
+HRTG.US,D,20240209,000000,5.69,5.81,5.66,5.81,235940,0
+HRTG.US,D,20240212,000000,5.77,6.21,5.77,6.2,380295,0
+HRTG.US,D,20240213,000000,6.09,6.11,5.84,5.89,334968,0
+HRTG.US,D,20240214,000000,5.9,6.24,5.9,6.2,273103,0
+HRTG.US,D,20240215,000000,6.21,6.42,6.16,6.41,217702,0
+HRTG.US,D,20240216,000000,6.36,6.45,6.3,6.32,180273,0
+HRTG.US,D,20240220,000000,6.28,6.43,6.2379,6.33,238856,0
+HRTG.US,D,20240221,000000,6.33,6.38,6.25,6.31,115491,0
+HRTG.US,D,20240222,000000,6.45,6.74,6.33,6.61,324664,0
+HRTG.US,D,20240223,000000,6.6,7.2,6.5501,7.13,410953,0
+HRTG.US,D,20240226,000000,7.48,7.57,7,7.02,428897,0
+HRTG.US,D,20240227,000000,6.96,7.18,6.89,7.17,223244,0
+HRTG.US,D,20240228,000000,7.11,7.14,6.75,6.9,280059,0
+HRTG.US,D,20240229,000000,6.98,7.0825,6.94,6.96,208372,0
+HRTG.US,D,20240301,000000,6.95,7.22,6.84,7.14,275714,0
+HRTG.US,D,20240304,000000,7.14,7.141,6.79,6.82,272699,0
+HRTG.US,D,20240305,000000,6.78,6.88,6.62,6.67,261742,0
+HRTG.US,D,20240306,000000,6.77,6.89,6.68,6.86,215477,0
+HRTG.US,D,20240307,000000,6.92,6.98,6.665,6.75,250285,0
+HRTG.US,D,20240308,000000,6.82,7.16,6.82,6.98,486402,0
+HRTG.US,D,20240311,000000,7.11,7.29,7,7.15,446040,0
+HRTG.US,D,20240312,000000,8.85,9.12,8,8.95,1858263,0
+HRTG.US,D,20240313,000000,8.75,9.15,8.23,8.42,773528,0
+HRTG.US,D,20240314,000000,8.46,8.47,7.76,7.86,573848,0
+HRTG.US,D,20240315,000000,7.77,8.21,7.7661,8.21,776224,0
+HRTG.US,D,20240318,000000,8.37,8.84,8.3,8.53,492228,0
+HRTG.US,D,20240319,000000,8.71,9.31,8.59,9.23,574302,0
+HRTG.US,D,20240320,000000,9.12,9.9499,8.92,9.84,846172,0
+HRTG.US,D,20240321,000000,10.01,10.5899,9.9501,10.34,657170,0
+HRTG.US,D,20240322,000000,10.6,10.98,10.11,10.34,1044706,0
+HRTG.US,D,20240325,000000,10.24,11.07,10.24,10.68,731398,0
+HRTG.US,D,20240326,000000,10.71,10.9299,10.51,10.77,465064,0
+HRTG.US,D,20240327,000000,10.74,10.88,10.415,10.5,400705,0
+HRTG.US,D,20240328,000000,10.46,10.82,10.46,10.65,1124855,0
+HRTG.US,D,20240401,000000,10.65,11.23,10.65,10.99,729650,0
+HRTG.US,D,20240402,000000,10.69,11.17,10.6,10.93,358843,0
+HRTG.US,D,20240403,000000,10.81,11.16,10.72,10.87,310028,0
+HRTG.US,D,20240404,000000,10.93,11.04,10.43,10.54,497278,0
+HRTG.US,D,20240405,000000,10.38,10.55,10.01,10.3,366042,0
+HRTG.US,D,20240408,000000,10.36,10.6,10.17,10.41,265025,0
+HRTG.US,D,20240409,000000,10.42,10.45,10.12,10.32,279072,0
+HRTG.US,D,20240410,000000,10.14,10.38,9.77,9.9,357545,0
+HRTG.US,D,20240411,000000,9.89,10.09,9.8,10.01,232097,0
+HRTG.US,D,20240412,000000,9.94,9.95,9.41,9.43,294506,0
+HRTG.US,D,20240415,000000,9.5,9.85,9.36,9.44,416471,0
+HRTG.US,D,20240416,000000,9.34,9.48,9.19,9.38,310527,0
+HRTG.US,D,20240417,000000,9.45,9.46,9.18,9.27,240303,0
+HRTG.US,D,20240418,000000,9.27,9.63,9.22,9.49,238364,0
+HRTG.US,D,20240419,000000,9.43,9.6046,9.3,9.59,302816,0
+HRTG.US,D,20240422,000000,9.64,9.77,9.4837,9.5,190531,0
+HRTG.US,D,20240423,000000,9.53,10.36,9.4,10.2,415465,0
+HRTG.US,D,20240424,000000,10.23,10.67,10.2,10.5,341236,0
+HRTG.US,D,20240425,000000,10.34,10.48,10.02,10.43,162782,0
+HRTG.US,D,20240426,000000,10.15,10.49,10.12,10.29,230600,0
+HRTG.US,D,20240429,000000,10.36,10.47,10.03,10.27,396873,0
+HRTG.US,D,20240430,000000,10.18,10.2899,10.1,10.21,212848,0
+HRTG.US,D,20240501,000000,10.2,10.47,9.95,10.29,407574,0
+HRTG.US,D,20240502,000000,8.6,8.6,6.91,7.97,1979338,0
+HRTG.US,D,20240503,000000,7.76,8.34,7.75,8.15,510846,0
+HRTG.US,D,20240506,000000,8.21,8.63,7.82,8.22,623209,0
+HRTG.US,D,20240507,000000,8.21,8.54,7.96,8.04,351102,0
+HRTG.US,D,20240508,000000,8.68,8.8,8.26,8.31,361868,0
+HRTG.US,D,20240509,000000,8.3,8.6999,8.27,8.58,317213,0
+HRTG.US,D,20240510,000000,8.83,9.14,8.71,8.81,425286,0
+HRTG.US,D,20240513,000000,8.86,9.16,8.63,8.95,300401,0
+HRTG.US,D,20240514,000000,8.99,9.1912,8.73,9.02,290447,0
+HRTG.US,D,20240515,000000,9.1,9.3594,8.96,9.01,304516,0
+HRTG.US,D,20240516,000000,9.05,9.39,8.98,9.21,220970,0
+HRTG.US,D,20240517,000000,9.37,9.47,9.1415,9.44,259037,0
+HRTG.US,D,20240520,000000,9.39,9.51,9.14,9.15,333230,0
+HRTG.US,D,20240521,000000,9.14,9.36,8.62,8.67,309680,0
+HRTG.US,D,20240522,000000,8.65,8.8094,8.41,8.55,300325,0
+HRTG.US,D,20240523,000000,8.43,8.573,8.06,8.19,287809,0
+HRTG.US,D,20240524,000000,8.29,8.44,8.02,8.13,303290,0
+HRTG.US,D,20240528,000000,8.17,8.175,7.73,7.88,772141,0
+HRTG.US,D,20240529,000000,7.88,8.22,7.845,8.17,440904,0
+HRTG.US,D,20240530,000000,8.24,8.68,8.2,8.51,309361,0
+HRTG.US,D,20240531,000000,8.64,8.725,8.38,8.5,247965,0
+HRTG.US,D,20240603,000000,8.56,8.5999,8.04,8.24,452034,0
+HRTG.US,D,20240604,000000,8.26,8.28,8.07,8.14,263724,0
+HRTG.US,D,20240605,000000,8.18,8.21,8.01,8.14,360989,0
+HRTG.US,D,20240606,000000,8.11,8.24,7.91,8.04,311059,0
+HRTG.US,D,20240607,000000,7.99,8.26,7.97,8.15,138226,0
+HRTG.US,D,20240610,000000,8.11,8.3146,8.08,8.15,224277,0
+HRTG.US,D,20240611,000000,8.08,8.12,7.72,7.82,236828,0
+HRTG.US,D,20240612,000000,7.9,8.2,7.82,8,389919,0
+HRTG.US,D,20240613,000000,8.02,8.02,7.7201,7.77,324377,0
+HRTG.US,D,20240614,000000,7.68,7.76,7.48,7.56,279908,0
+HRTG.US,D,20240617,000000,7.53,7.61,7.33,7.47,207043,0
+HRTG.US,D,20240618,000000,7.5,7.67,7.445,7.5,172380,0
+HRTG.US,D,20240620,000000,7.49,7.6,7.22,7.28,235393,0
+HRTG.US,D,20240621,000000,7.28,7.38,7.16,7.2,200673,0
+HRTG.US,D,20240624,000000,7.19,7.23,6.91,7.06,476277,0
+HRTG.US,D,20240625,000000,7.1,7.11,6.83,6.83,334457,0
+HRTG.US,D,20240626,000000,6.79,7.08,6.71,7.07,314877,0
+HRTG.US,D,20240627,000000,6.98,7.2,6.915,7.17,367695,0
+HRTG.US,D,20240628,000000,7.17,7.21,6.97,7.08,4191431,0
+HRTG.US,D,20240701,000000,7.07,7.18,6.52,6.78,714627,0
+HRTG.US,D,20240702,000000,6.73,6.9,6.33,6.36,905389,0
+HRTG.US,D,20240703,000000,6.36,6.65,6.35,6.47,414912,0
+HRTG.US,D,20240705,000000,6.4,6.49,6.14,6.25,586532,0
+HRTG.US,D,20240708,000000,6.28,7.04,6.28,6.71,502602,0
+HRTG.US,D,20240709,000000,6.63,6.9,6.61,6.74,272817,0
+HRTG.US,D,20240710,000000,6.77,6.82,6.445,6.55,250201,0
+HRTG.US,D,20240711,000000,6.66,6.93,6.64,6.86,209955,0
+HRTG.US,D,20240712,000000,6.94,7.05,6.7012,6.98,353023,0
+HRTG.US,D,20240715,000000,7.02,7.22,6.94,7.11,191235,0
+HRTG.US,D,20240716,000000,7.08,7.32,7.08,7.29,207145,0
+HRTG.US,D,20240717,000000,7.29,7.73,7.29,7.67,333965,0
+HRTG.US,D,20240718,000000,7.55,7.82,7.44,7.47,228753,0
+HRTG.US,D,20240719,000000,7.44,7.451,7.05,7.06,306869,0
+HRTG.US,D,20240722,000000,7.08,7.66,7.08,7.62,350560,0
+HRTG.US,D,20240723,000000,7.56,7.67,7.5,7.63,263417,0
+HRTG.US,D,20240724,000000,7.6,7.88,7.55,7.61,239550,0
+HRTG.US,D,20240725,000000,7.61,7.88,7.51,7.59,178319,0
+HRTG.US,D,20240726,000000,7.72,7.85,7.62,7.75,172141,0
+HRTG.US,D,20240729,000000,7.75,7.82,7.49,7.62,219020,0
+HRTG.US,D,20240730,000000,7.68,8.4,7.6395,8.25,337389,0
+HRTG.US,D,20240731,000000,8.34,8.34,7.97,7.99,169628,0
+HRTG.US,D,20240801,000000,8.01,8.12,7.565,7.67,161011,0
+HRTG.US,D,20240802,000000,7.47,7.58,7.33,7.5,188191,0
+HRTG.US,D,20240805,000000,7.11,7.2577,6.81,7.25,351074,0
+HRTG.US,D,20240806,000000,7.22,7.37,7.09,7.25,208823,0
+HRTG.US,D,20240807,000000,7.75,8.07,7.3,7.4,489256,0
+HRTG.US,D,20240808,000000,7.62,8.32,7.62,8.16,547193,0
+HRTG.US,D,20240809,000000,8.56,10.72,8.49,10.33,1482629,0
+HRTG.US,D,20240812,000000,10.8,11.475,10.39,10.76,1056476,0
+HRTG.US,D,20240813,000000,11.06,12.12,11,12.04,828384,0
+HRTG.US,D,20240814,000000,12.1,12.88,11.73,12.87,794044,0
+HRTG.US,D,20240815,000000,13.17,14.28,12.65,14.01,1093954,0
+HRTG.US,D,20240816,000000,14.23,15.04,14.01,14.63,1145537,0
+HRTG.US,D,20240819,000000,14.54,15.27,14.25,15.13,801935,0
+HRTG.US,D,20240820,000000,15.16,15.4,13.9,14.14,684298,0
+HRTG.US,D,20240821,000000,14.33,15.4299,14.33,14.61,624184,0
+HRTG.US,D,20240822,000000,14.63,14.89,14.19,14.89,411502,0
+HRTG.US,D,20240823,000000,14.85,15.2,14.59,14.89,429492,0
+HRTG.US,D,20240826,000000,14.99,16.14,14.89,15.63,770671,0
+HRTG.US,D,20240827,000000,15.5,16.0413,15.21,15.65,290879,0
+HRTG.US,D,20240828,000000,15.66,15.7275,15.07,15.36,333308,0
+HRTG.US,D,20240829,000000,15.58,16.55,15.28,16.25,643093,0
+HRTG.US,D,20240830,000000,16.21,16.45,15.6,16.13,443326,0
+HRTG.US,D,20240903,000000,16.1,16.35,15.432,16.24,477036,0
+HRTG.US,D,20240904,000000,16.27,16.88,16.01,16.65,440024,0
+HRTG.US,D,20240905,000000,16.73,16.9,15.7,16.27,621693,0
+HRTG.US,D,20240906,000000,16.26,16.4087,15.4101,15.59,374303,0
+HRTG.US,D,20240909,000000,15.61,16.25,15.4701,15.74,394360,0
+HRTG.US,D,20240910,000000,15.74,15.89,14.8501,15.05,320550,0
+HRTG.US,D,20240911,000000,15.03,15.43,14.92,15.18,291662,0
+HRTG.US,D,20240912,000000,15.22,15.42,14.81,15.37,331986,0
+HRTG.US,D,20240913,000000,15.6,15.89,15.38,15.51,309575,0
+HRTG.US,D,20240916,000000,15.39,15.53,14.86,14.9,411245,0
+HRTG.US,D,20240917,000000,15.03,15.85,14.81,15.61,313878,0
+HRTG.US,D,20240918,000000,15.59,16.52,15.24,16.06,370080,0
+HRTG.US,D,20240919,000000,16.86,16.86,15.8892,16.16,336155,0
+HRTG.US,D,20240920,000000,16.06,16.125,15.4931,15.66,1012500,0
+HRTG.US,D,20240923,000000,15.63,15.85,14.98,15.18,478063,0
+HRTG.US,D,20240924,000000,15.71,16.4,15.49,15.96,602965,0
+HRTG.US,D,20240925,000000,16.06,16.81,15.9001,16.58,517545,0
+HRTG.US,D,20240926,000000,16.6,16.68,15.66,15.94,568906,0
+HRTG.US,D,20240927,000000,16.12,16.265,15.46,15.51,401818,0
+HRTG.US,D,20240930,000000,15.13,15.2364,11.9501,12.24,2917207,0
+HRTG.US,D,20241001,000000,12.25,12.31,11.55,11.78,1171357,0
+HRTG.US,D,20241002,000000,11.36,12.06,11.3485,11.81,447521,0
+HRTG.US,D,20241003,000000,11.76,12,11.47,11.93,358573,0
+HRTG.US,D,20241004,000000,12.03,12.23,11.88,12.19,286154,0
+HRTG.US,D,20241007,000000,10.62,10.62,8.7,9.34,2477896,0
+HRTG.US,D,20241008,000000,9.31,9.89,9.12,9.57,723107,0
+HRTG.US,D,20241009,000000,9.41,9.675,9.01,9.65,769810,0
+HRTG.US,D,20241010,000000,10.5,11.19,9.8067,10.54,1333643,0
+HRTG.US,D,20241011,000000,10.53,11.22,10.33,10.63,663576,0
+HRTG.US,D,20241014,000000,10.54,10.84,10.24,10.47,454324,0
+HRTG.US,D,20241015,000000,10.51,11.14,10.4,10.97,498580,0
+HRTG.US,D,20241016,000000,11.04,11.06,10.6901,10.75,512831,0
+HRTG.US,D,20241017,000000,10.7,10.71,10.15,10.24,530606,0
+HRTG.US,D,20241018,000000,10.25,10.5568,10.0195,10.11,401757,0
+HRTG.US,D,20241021,000000,10.11,10.43,9.875,10.17,558508,0
+HRTG.US,D,20241022,000000,10.18,10.31,9.84,10.04,436671,0
+HRTG.US,D,20241023,000000,10.25,11.83,10.15,11.64,637405,0
+HRTG.US,D,20241024,000000,11.75,12.314,11.61,11.88,888544,0
+HRTG.US,D,20241025,000000,11.7,11.95,10.58,10.62,570833,0
+HRTG.US,D,20241028,000000,10.59,10.94,10.46,10.59,353759,0
+HRTG.US,D,20241029,000000,10.46,10.66,10.29,10.5,266014,0
+HRTG.US,D,20241030,000000,10.53,10.88,10.21,10.75,295953,0
+HRTG.US,D,20241031,000000,10.63,10.86,10.22,10.35,368379,0
+HRTG.US,D,20241101,000000,10.32,10.52,10.11,10.21,230581,0
+HRTG.US,D,20241104,000000,10.01,10.44,9.7065,9.94,356851,0
+HRTG.US,D,20241105,000000,9.88,10.92,9.88,10.88,359283,0
+HRTG.US,D,20241106,000000,11.18,11.47,10.916866,11.29,418530,0
+HRTG.US,D,20241107,000000,11.78,12.34,11.4,11.6,567056,0
+HRTG.US,D,20241108,000000,11.75,12.645,11.37,12.2,563158,0
+HRTG.US,D,20241111,000000,12.52,12.72,11.9001,12.34,362562,0
+HRTG.US,D,20241112,000000,12.47,12.5609,11.67,11.83,379205,0
+HRTG.US,D,20241113,000000,11.77,12.47,11.69,11.9,333224,0
+HRTG.US,D,20241114,000000,11.78,12.07,11.41,11.59,233803,0
+HRTG.US,D,20241115,000000,11.86,12.6991,11.7,11.78,397266,0
+HRTG.US,D,20241118,000000,11.73,12.35,11.7,12.18,282597,0
+HRTG.US,D,20241119,000000,12.08,12.45,11.85,12.12,204060,0
+HRTG.US,D,20241120,000000,12.11,12.32,11.8943,12.17,164324,0
+HRTG.US,D,20241121,000000,12.38,12.57,12.15,12.3,165589,0
+HRTG.US,D,20241122,000000,12.42,12.68,12.1551,12.39,169635,0
+HRTG.US,D,20241125,000000,12.5,12.85,12.25,12.49,293641,0
+HRTG.US,D,20241126,000000,12.28,12.45,12.0508,12.43,175398,0
+HRTG.US,D,20241127,000000,12.385,12.85,12.22,12.36,202685,0
+HRTG.US,D,20241129,000000,12.48,12.74,12.38,12.43,118679,0
+HRTG.US,D,20241202,000000,12.42,12.54,12.14,12.36,195744,0
+HRTG.US,D,20241203,000000,12.34,12.36,12.02,12.12,144495,0
+HRTG.US,D,20241204,000000,12.16,12.8,12.16,12.68,198385,0
+HRTG.US,D,20241205,000000,12.75,12.755,12.34,12.57,170006,0
+HRTG.US,D,20241206,000000,12.61,12.76,11.99,12.1,150585,0
+HRTG.US,D,20241209,000000,12.14,12.14,11.58,11.79,222307,0
+HRTG.US,D,20241210,000000,12.37,13.05,12.22,12.32,323896,0
+HRTG.US,D,20241211,000000,12.5,12.62,12.13,12.58,204540,0
+HRTG.US,D,20241212,000000,12.51,12.61,12.17,12.35,152914,0
+HRTG.US,D,20241213,000000,12.47,12.77,12.335,12.58,154010,0
+HRTG.US,D,20241216,000000,12.55,12.99,12.36,12.48,191983,0
+HRTG.US,D,20241217,000000,12.295,12.43,11.76,12.14,170182,0
+HRTG.US,D,20241218,000000,12.2,12.34,11.4,11.48,167466,0
+HRTG.US,D,20241219,000000,11.6,11.94,11.37,11.52,172238,0
+HRTG.US,D,20241220,000000,11.34,11.99,11.21,11.82,298374,0
+HRTG.US,D,20241223,000000,11.65,11.95,11.44,11.65,153349,0
+HRTG.US,D,20241224,000000,11.84,12.4035,11.76,12.32,131264,0
+HRTG.US,D,20241226,000000,12.305,12.48,12.15,12.44,154724,0
+HRTG.US,D,20241227,000000,12.17,12.4265,11.92,12.05,127982,0
+HRTG.US,D,20241230,000000,11.85,12.06,11.67,11.9,150897,0
+HRTG.US,D,20241231,000000,12.17,12.4,11.97,12.1,321452,0
+HRTG.US,D,20250102,000000,12.01,12.5,11.99,12.22,222685,0
+HRTG.US,D,20250103,000000,12.3,12.8,11.8609,12,184485,0
+HRTG.US,D,20250106,000000,11.9,12.01,11.57,11.65,208593,0
+HRTG.US,D,20250107,000000,11.7069,11.86,11.32,11.85,190326,0
+HRTG.US,D,20250108,000000,11.875,12.07,11.54,11.78,156789,0
+HRTG.US,D,20250110,000000,11.41,11.74,10.79,10.86,222331,0
+HRTG.US,D,20250113,000000,10.8,11.02,10.635,10.99,170911,0
+HRTG.US,D,20250114,000000,10.99,11.327,10.79,11.3,271824,0
+HRTG.US,D,20250115,000000,11.74,11.75,11.11,11.2,171283,0
+HRTG.US,D,20250116,000000,11.335,11.3975,11.13,11.24,130627,0
+HRTG.US,D,20250117,000000,11.37,11.59,11.09,11.13,100271,0
+HRTG.US,D,20250121,000000,11.24,11.3247,11.08,11.1,133036,0
+HRTG.US,D,20250122,000000,11.11,11.25,10.95,11,152137,0
+HRTG.US,D,20250123,000000,10.97,11.32,10.8448,11.28,204783,0
+HRTG.US,D,20250124,000000,11.21,11.29,11.075,11.19,119263,0
+HRTG.US,D,20250127,000000,11.23,11.65,11.19,11.37,155572,0
+HRTG.US,D,20250128,000000,11.39,11.63,11.37,11.5,112073,0
+HRTG.US,D,20250129,000000,11.435,11.505,11.02,11.37,139699,0
+HRTG.US,D,20250130,000000,11.19,11.64,10.8204,10.88,208323,0
+HRTG.US,D,20250131,000000,11.065,11.235,10.74,11.01,213807,0
+HRTG.US,D,20250203,000000,10.9,11.12,10.5632,11.05,169924,0
+HRTG.US,D,20250204,000000,11.155,11.33,11,11.17,158954,0
+HRTG.US,D,20250205,000000,11.244,11.62,11.13,11.62,152997,0
+HRTG.US,D,20250206,000000,11.61,11.785,11.33,11.64,126797,0
+HRTG.US,D,20250207,000000,11.605,11.665,11.25,11.31,139072,0
+HRTG.US,D,20250210,000000,11.36,11.905,11.28,11.75,294304,0
+HRTG.US,D,20250211,000000,11.6,11.89,11.375,11.78,157889,0
+HRTG.US,D,20250212,000000,11.51,11.9,11.2,11.88,194185,0
+HRTG.US,D,20250213,000000,11.88,12.52,11.84,12.29,252331,0
+HRTG.US,D,20250214,000000,12.445,12.91,12.37,12.67,188539,0
+HRTG.US,D,20250218,000000,12.865,12.8899,12.33,12.4,190208,0
+HRTG.US,D,20250219,000000,12.33,12.35,11.86,12.16,134551,0
+HRTG.US,D,20250220,000000,12.01,12.02,11.64,11.78,95598,0
+HRTG.US,D,20250221,000000,11.99,12.11,11.06,11.08,160087,0
+HRTG.US,D,20250224,000000,11.11,11.38,10.94,11.25,184943,0
+HRTG.US,D,20250225,000000,11.31,11.6,11.21,11.39,143692,0
+HRTG.US,D,20250226,000000,11.42,11.67,11.35,11.67,114913,0
+HRTG.US,D,20250227,000000,11.74,11.74,11.48,11.52,90684,0
+HRTG.US,D,20250228,000000,11.425,11.79,11.32,11.75,114335,0
+HRTG.US,D,20250303,000000,11.87,12.12,11.591,11.68,172298,0
+HRTG.US,D,20250304,000000,11.54,11.8,11.41,11.54,127996,0
+HRTG.US,D,20250305,000000,11.595,11.77,11.43,11.77,108534,0
+HRTG.US,D,20250306,000000,11.425,11.7,11.295,11.47,142922,0
+HRTG.US,D,20250307,000000,11.38,11.665,11.1,11.38,137414,0
+HRTG.US,D,20250310,000000,11.65,11.66,11.14,11.3,180577,0
+HRTG.US,D,20250311,000000,11.34,11.935,11.2,11.88,214148,0
+HRTG.US,D,20250312,000000,12.25,12.25,9.89,12,700708,0
+HRTG.US,D,20250313,000000,11.885,12.78,11.8675,12.53,250202,0
+HRTG.US,D,20250314,000000,12.77,13.95,12.5926,13.72,370414,0
+HRTG.US,D,20250317,000000,13.55,13.795,12.67,12.79,243115,0
+HRTG.US,D,20250318,000000,13.38,14.33,13.2467,13.88,322572,0
+HRTG.US,D,20250319,000000,13.86,13.975,13.41,13.89,208922,0
+HRTG.US,D,20250320,000000,13.99,14.11,13.68,13.78,154407,0
+HRTG.US,D,20250321,000000,13.665,13.9,13.51,13.57,284496,0
+HRTG.US,D,20250324,000000,13.59,13.89,13.57,13.82,115274,0
+HRTG.US,D,20250325,000000,13.86,14.1,13.8,13.97,210298,0
+HRTG.US,D,20250326,000000,13.98,14.28,13.77,13.88,173507,0
+HRTG.US,D,20250327,000000,14.07,14.17,13.62,13.78,133337,0
+HRTG.US,D,20250328,000000,14.02,14.84,13.6418,14.75,253346,0
+HRTG.US,D,20250331,000000,14.235,15.2766,14.1042,14.42,324242,0
+HRTG.US,D,20250401,000000,14.8112,15.485,14.54,15.13,300857,0
+HRTG.US,D,20250402,000000,14.9571,15.575,14.79,15.53,286330,0
+HRTG.US,D,20250403,000000,14.71,15.7983,14.71,15.62,375122,0
+HRTG.US,D,20250404,000000,15.35,15.575,14.25,14.43,369772,0
+HRTG.US,D,20250407,000000,13.94,14.94,13.275,14.29,380196,0
+HRTG.US,D,20250408,000000,14.92,15.465,14.44,14.76,385404,0
+HRTG.US,D,20250409,000000,14.2203,15.95,14.2203,15.16,384131,0
+HRTG.US,D,20250410,000000,15.16,16.4033,14.777,16.13,330227,0
+HRTG.US,D,20250411,000000,16.175,16.72,15.8512,16.23,348492,0
+HRTG.US,D,20250414,000000,16.53,17.75,16.53,17.43,579343,0
+HRTG.US,D,20250415,000000,17.605,18.065,17.1,17.3,388541,0
+HRTG.US,D,20250416,000000,17.19,18.1,17.05,17.8,356633,0
+HRTG.US,D,20250417,000000,17.79,18.9079,17.6,18.87,560301,0
+HRTG.US,D,20250421,000000,19.0181,19.5999,18.32,18.72,691452,0
+HRTG.US,D,20250422,000000,19.18,19.9,18.76,19.35,535928,0
+HRTG.US,D,20250423,000000,19.75,19.93,18.8,19.07,616734,0
+HRTG.US,D,20250424,000000,18.95,19.305,18.41,19.05,445768,0
+HRTG.US,D,20250425,000000,18.725,18.95,17.87,18.8,408916,0
+HRTG.US,D,20250428,000000,18.8,18.9336,18.18,18.89,436087,0
+HRTG.US,D,20250429,000000,18.8,19.32,18.6775,19.13,259793,0
+HRTG.US,D,20250430,000000,19.1,19.15,18.12,18.9,327557,0
+HRTG.US,D,20250501,000000,18.9,19.117,18.67,18.85,298731,0
+HRTG.US,D,20250502,000000,19.15,19.9689,18.97,19.48,389049,0
+HRTG.US,D,20250505,000000,19.44,20.16,19.12,20,397483,0
+HRTG.US,D,20250506,000000,19.61,20.08,19.6,19.83,331357,0
+HRTG.US,D,20250507,000000,20.955,24.44,20.955,24.3,1314629,0
+HRTG.US,D,20250508,000000,24.595,26,24.09,25.66,862648,0
+HRTG.US,D,20250509,000000,25.36,26.3471,25.25,26.02,719518,0
+HRTG.US,D,20250512,000000,26.49,26.64,24.13,25.19,981390,0
+HRTG.US,D,20250513,000000,25.49,26.48,25.3064,25.97,642971,0
+HRTG.US,D,20250514,000000,26.115,26.2,23.01,23.56,983905,0
+HRTG.US,D,20250515,000000,23.84,24.29,23.55,23.96,535308,0
+HRTG.US,D,20250516,000000,23.8911,24.68,23.8,24.47,404179,0
+HRTG.US,D,20250519,000000,24.54,25.42,24.31,25.35,468608,0
+HRTG.US,D,20250520,000000,25.445,25.445,24.33,24.74,426222,0
+HRTG.US,D,20250521,000000,24.63,24.9,23.16,23.39,627207,0
+HRTG.US,D,20250522,000000,23.45,23.5658,22.91,22.94,410414,0
+HRTG.US,D,20250523,000000,22.61,23.5,22.61,23.42,372689,0
+HRTG.US,D,20250527,000000,23.615,24.24,23.442,24.08,374169,0
+HRTG.US,D,20250528,000000,24.005,24.06,23.0004,23.29,456990,0
+HRTG.US,D,20250529,000000,23.37,23.74,22.63,23.72,472609,0
+HRTG.US,D,20250530,000000,23.7,24.81,23.64,24.47,546832,0
+HRTG.US,D,20250602,000000,24.56,25.8,24.09,25.47,645310,0
+HRTG.US,D,20250603,000000,25.51,25.51,23.2533,24.61,778055,0
+HRTG.US,D,20250604,000000,24.7,24.95,23.8423,24.05,335206,0
+HRTG.US,D,20250605,000000,24.24,24.5089,23.885,24.3,289570,0
+HRTG.US,D,20250606,000000,24.44,25.08,24.01,25.04,379690,0
+HRTG.US,D,20250609,000000,24.75,24.75,21.8,23.6,1008233,0
+HRTG.US,D,20250610,000000,23.65,23.8657,22.5888,23.53,411149,0
+HRTG.US,D,20250611,000000,23.275,23.75,23.05,23.25,359027,0
+HRTG.US,D,20250612,000000,23.7,24.2299,23.4429,23.88,402584,0
+HRTG.US,D,20250613,000000,23.7,23.74,22.79,23.01,348179,0
+HRTG.US,D,20250616,000000,23.285,23.815,23.17,23.41,474464,0
+HRTG.US,D,20250617,000000,23.275,23.275,22.28,22.49,352676,0
+HRTG.US,D,20250618,000000,22.5,22.8467,22.12,22.33,378721,0
+HRTG.US,D,20250620,000000,22.63,22.95,22.32,22.44,519305,0
+HRTG.US,D,20250623,000000,22.22,23.3,22.0182,23.26,512093,0
+HRTG.US,D,20250624,000000,23.3,23.43,21.94,22.73,434077,0
+HRTG.US,D,20250625,000000,22.8,22.81,21.82,21.89,377367,0
+HRTG.US,D,20250626,000000,21.89,23.11,21.7,23,494525,0
+HRTG.US,D,20250627,000000,23,23.57,22.7401,23.43,966480,0
+HRTG.US,D,20250630,000000,23.505,25.13,23.4,24.94,823714,0
+HRTG.US,D,20250701,000000,24.62,24.7699,23.25,23.65,564212,0
+HRTG.US,D,20250702,000000,23.5,23.5,21.66,22.66,613740,0
+HRTG.US,D,20250703,000000,22.61,23.07,22.5,23.05,192801,0
+HRTG.US,D,20250707,000000,23.3,23.69,22.5701,23.16,380810,0
+HRTG.US,D,20250708,000000,23.06,23.215,22.6,22.75,443930,0
+HRTG.US,D,20250709,000000,23.1489,23.1489,21.86,22.25,459158,0
+HRTG.US,D,20250710,000000,22.325,22.34,21.03,21.34,441099,0
+HRTG.US,D,20250711,000000,21.245,21.57,20.8,21.08,431648,0
+HRTG.US,D,20250714,000000,20.87,21.94,20.83,21.66,428973,0
+HRTG.US,D,20250715,000000,21.5,21.59,20.99,21.31,349694,0
+HRTG.US,D,20250716,000000,21.5,21.87,21.26,21.64,380737,0
+HRTG.US,D,20250717,000000,21.435,21.9331,21.36,21.54,297552,0
+HRTG.US,D,20250718,000000,21.56,21.8355,21.45,21.5,297542,0
+HRTG.US,D,20250721,000000,21.68,21.95,21.19,21.93,239181,0
+HRTG.US,D,20250722,000000,21.83,22.37,21.6007,22.11,276143,0
+HRTG.US,D,20250723,000000,22.02,22.41,21.36,21.94,225131,0
+HRTG.US,D,20250724,000000,22.065,22.065,21.47,21.49,217824,0
+HRTG.US,D,20250725,000000,21.49,21.6,20.365,20.58,383022,0
+HRTG.US,D,20250728,000000,20.58,20.82,20.2609,20.62,395234,0
+HRTG.US,D,20250729,000000,20.5085,21.2,20.48,20.63,244203,0
+HRTG.US,D,20250730,000000,20.54,21.215,20.31,20.9,355232,0
+HRTG.US,D,20250731,000000,21.015,21.64,20.95,21.09,270477,0
+HRTG.US,D,20250801,000000,21.18,21.32,20.735,21.01,301827,0
+HRTG.US,D,20250804,000000,21.16,21.315,20.68,21.21,325397,0
+HRTG.US,D,20250805,000000,21.895,22.1096,21.115,21.66,623043,0
+HRTG.US,D,20250806,000000,21.94,21.94,16.825,19.02,1937602,0
+HRTG.US,D,20250807,000000,19.205,20.69,18.7706,20.66,869459,0
+HRTG.US,D,20250808,000000,20.83,21.47,20.29,21.45,707075,0
+HRTG.US,D,20250811,000000,21.37,21.4559,20.41,20.94,532254,0
+HRTG.US,D,20250812,000000,21.195,21.75,20.84,21.7,489279,0
+HRTG.US,D,20250813,000000,21.98,22.3,21.34,22.08,383708,0
+HRTG.US,D,20250814,000000,22.2672,22.61,21.78,22.45,364233,0
+HRTG.US,D,20250815,000000,22.5,22.5,21.315,21.44,499760,0
+HRTG.US,D,20250818,000000,21.5019,21.5243,21.14,21.19,254752,0
+HRTG.US,D,20250819,000000,21.095,21.475,20.95,21.46,239968,0
+HRTG.US,D,20250820,000000,21.47,22.94,21.39,22.92,316865,0
+HRTG.US,D,20250821,000000,22.6116,23.44,22.54,23.07,305087,0
+HRTG.US,D,20250822,000000,23.155,23.48,22.56,22.65,303149,0
+HRTG.US,D,20250825,000000,22.26,22.54,21.65,21.77,270821,0
+HRTG.US,D,20250826,000000,21.74,21.94,21.5101,21.81,230922,0
+HRTG.US,D,20250827,000000,21.67,22.5,21.52,22.23,247542,0
+HRTG.US,D,20250828,000000,22.31,22.675,22.12,22.47,261350,0
+HRTG.US,D,20250829,000000,22.5,22.78,22.28,22.77,480634,0
+HRTG.US,D,20250902,000000,22.495,23.44,22.3729,23.38,261757,0
+HRTG.US,D,20250903,000000,23.33,24.135,23.26,24.1,420586,0
+HRTG.US,D,20250904,000000,24.27,24.59,23.89,24.47,275192,0
+HRTG.US,D,20250905,000000,24.53,24.9014,23.75,24.09,301875,0
+HRTG.US,D,20250908,000000,24.1443,24.47,23.53,23.73,308803,0
+HRTG.US,D,20250909,000000,23.7,24.2238,23.595,23.81,245906,0
+HRTG.US,D,20250910,000000,23.5,23.7999,22.01,22.02,387193,0
+HRTG.US,D,20250911,000000,22.1,23.93,22.02,23.88,498121,0
+HRTG.US,D,20250912,000000,23.61,24.76,23.41,24.59,313630,0
+HRTG.US,D,20250915,000000,24.51,25.68,23.93,24.09,622845,0
+HRTG.US,D,20250916,000000,24,24.64,23.37,24.48,568376,0
+HRTG.US,D,20250917,000000,24.43,25.67,24.17,24.87,758764,0
+HRTG.US,D,20250918,000000,24.75,25.6,23.76,25.43,719667,0
+HRTG.US,D,20250919,000000,26.04,29.1,25.78,28.4,1785616,0
+HRTG.US,D,20250922,000000,28.6,28.7799,26.65,27.15,805682,0
+HRTG.US,D,20250923,000000,26.8901,27.575,26.89,27.28,408829,0
+HRTG.US,D,20250924,000000,26.76,26.86,24.55,24.61,1013002,0
+HRTG.US,D,20250925,000000,24.685,24.91,23.75,23.94,516591,0
+HRTG.US,D,20250926,000000,24.28,24.91,23.95,24.86,423472,0
+HRTG.US,D,20250929,000000,24.96,25,24.19,24.36,625037,0
+HRTG.US,D,20250930,000000,24.54,25.27,24.3,25.18,1008551,0
+HRTG.US,D,20251001,000000,25.47,25.57,23.51,23.68,642668,0
+HRTG.US,D,20251002,000000,23.75,23.84,22.975,23.37,450298,0
+HRTG.US,D,20251003,000000,23.89,24.71,23.49,24.7,539410,0
+HRTG.US,D,20251006,000000,24.53,24.988,24.2263,24.84,471654,0
+HRTG.US,D,20251007,000000,24.87,25.932,24.73,25.35,426757,0
+HRTG.US,D,20251008,000000,25.845,26.24,25.15,25.93,369800,0
+HRTG.US,D,20251009,000000,25.93,25.94,25.01,25.64,339612,0
+HRTG.US,D,20251010,000000,25.64,25.875,24.935,25.34,407388,0
+HRTG.US,D,20251013,000000,25.2525,25.66,24.72,25.17,344274,0
+HRTG.US,D,20251014,000000,25.47,28,25.23,27.83,1254838,0
+HRTG.US,D,20251015,000000,27.8,27.8,26.23,26.96,632607,0
+HRTG.US,D,20251016,000000,26.59,26.7331,23.83,23.94,634301,0
+HRTG.US,D,20251017,000000,23.89,24.07,22.88,22.97,449353,0
+HRTG.US,D,20251020,000000,22.98,23.22,22.65,23.21,524247,0
+HRTG.US,D,20251021,000000,23.21,23.21,22.65,22.87,276946,0
+HRTG.US,D,20251022,000000,23.21,23.4,22.55,23.38,372563,0
+HRTG.US,D,20251023,000000,23.39,24.39,23.39,24.03,316908,0
+HRTG.US,D,20251024,000000,24.1553,24.8051,24.14,24.41,260588,0
+HRTG.US,D,20251027,000000,24.15,24.5884,23.39,23.53,213110,0
+HRTG.US,D,20251028,000000,23.6913,23.74,23,23.09,280426,0
+HRTG.US,D,20251029,000000,23.15,23.51,22.77,23.07,313823,0
+HRTG.US,D,20251030,000000,23.4,23.84,23.17,23.33,234307,0
+HRTG.US,D,20251031,000000,23.6,24.5,23.4,23.63,324688,0
+HRTG.US,D,20251103,000000,24.08,24.08,23.12,23.23,310590,0
+HRTG.US,D,20251104,000000,23.2,24.01,23.02,23.91,218215,0
+HRTG.US,D,20251105,000000,24.0088,24.92,23.8126,24.76,373957,0
+HRTG.US,D,20251106,000000,26.82,27.99,25.75,27.85,904093,0
+HRTG.US,D,20251107,000000,28.05,29.96,27.72,29.54,829223,0
+HRTG.US,D,20251110,000000,29.99,30.41,27.635,28.91,724101,0
+HRTG.US,D,20251111,000000,28.745,29.58,28.62,29.53,383323,0
+HRTG.US,D,20251112,000000,29.86,30.7485,29.66,29.82,502073,0
+HRTG.US,D,20251113,000000,29.75,31.1,29.7,30.84,591577,0
+HRTG.US,D,20251114,000000,29.7,31.63,29.7,31.14,583556,0
+HRTG.US,D,20251117,000000,31.3,31.98,30.05,30.18,540566,0
+HRTG.US,D,20251118,000000,29.73,30.15,29.06,29.2,505402,0
+HRTG.US,D,20251119,000000,29.03,29.63,28.01,28.34,417160,0
+HRTG.US,D,20251120,000000,28.465,28.81,25.935,26.23,830897,0
+HRTG.US,D,20251121,000000,26.46,27.525,25.85,27.1,497308,0
+HRTG.US,D,20251124,000000,27.15,28.8574,26.88,28.25,895307,0
+HRTG.US,D,20251125,000000,28.46,29.15,28.3,28.82,329432,0
+HRTG.US,D,20251126,000000,29,29.15,28.435,28.62,234302,0
+HRTG.US,D,20251128,000000,28.66,29.26,28.61,29.05,142806,0
+HRTG.US,D,20251201,000000,29.06,29.32,28.19,28.57,288227,0
+HRTG.US,D,20251202,000000,28.66,28.9,28.19,28.2,309335,0
+HRTG.US,D,20251203,000000,28.5,28.62,27.15,28.15,440213,0
+HRTG.US,D,20251204,000000,28.475,28.78,28.2696,28.32,234378,0
+HRTG.US,D,20251205,000000,28.335,28.335,25.945,26.73,558261,0
+HRTG.US,D,20251208,000000,26.99,27.79,26.7,27.53,483242,0
+HRTG.US,D,20251209,000000,27.7,28.65,27.53,28.2,252351,0
+HRTG.US,D,20251210,000000,27.995,28.27,27.42,27.45,305336,0
+HRTG.US,D,20251211,000000,27.95,29,27.65,28.79,287824,0
+HRTG.US,D,20251212,000000,28.865,29.355,28.365,29.08,286013,0
+HRTG.US,D,20251215,000000,29.49,30.06,29.025,29.57,378019,0
+HRTG.US,D,20251216,000000,29.06,29.77,28.9,29.07,245536,0
+HRTG.US,D,20251217,000000,29.11,29.56,28.82,29.44,226962,0
+HRTG.US,D,20251218,000000,29.302,30.5686,29.1371,29.91,407333,0
+HRTG.US,D,20251219,000000,30,30.29,28.59,28.96,615680,0
+HRTG.US,D,20251222,000000,29.4,29.97,29.01,29.61,243127,0
+HRTG.US,D,20251223,000000,29.7278,30.2,29.48,30.17,157109,0
+HRTG.US,D,20251224,000000,29.8051,30.1893,29.37,29.78,93419,0
+HRTG.US,D,20251226,000000,29.575,29.85,28.861,28.99,153789,0
+HRTG.US,D,20251229,000000,29,29.665,28.82,29.54,213054,0
+HRTG.US,D,20251230,000000,29.47,29.47,28.95,29.29,138714,0
+HRTG.US,D,20251231,000000,28.99,29.3,28.67,29.26,288522,0
+HRTG.US,D,20260102,000000,28.67,28.81,26.51,27.28,511084,0
+HRTG.US,D,20260105,000000,26.8241,27.555,26.5201,26.92,438772,0
+HRTG.US,D,20260106,000000,27.47,27.47,24.8733,26.26,759545,0
+HRTG.US,D,20260107,000000,26.15,26.94,25.57,26.45,473965,0
+HRTG.US,D,20260108,000000,26.42,27.5,26.42,27.23,295407,0
+HRTG.US,D,20260109,000000,27.216,27.36,26.55,26.6,236624,0
+HRTG.US,D,20260112,000000,26.55,27.045,26.29,26.79,257791,0
+HRTG.US,D,20260113,000000,26.7768,26.91,25.37,25.48,300482,0
+HRTG.US,D,20260114,000000,25.645,26.18,25.51,26,389161,0
+HRTG.US,D,20260115,000000,25.8854,26.63,25.83,25.85,280842,0
+HRTG.US,D,20260116,000000,25.89,26.74,25.7959,26.12,280773,0
+HRTG.US,D,20260120,000000,26.1,26.67,25.61,25.67,220260,0
+HRTG.US,D,20260121,000000,25.8,26.23,25.37,25.93,241708,0
+HRTG.US,D,20260122,000000,25.82,26.15,25.45,25.9,228339,0
+HRTG.US,D,20260123,000000,25.9,26.2,25.05,25.49,242203,0
+HRTG.US,D,20260126,000000,25.5,26.48,25.41,25.89,188018,0
+HRTG.US,D,20260127,000000,25.88,26.0399,25.1,25.4,222298,0
+HRTG.US,D,20260128,000000,25.19,26.0821,25.16,25.72,189225,0
+HRTG.US,D,20260129,000000,25.905,26.79,25.905,26.44,207619,0
+HRTG.US,D,20260130,000000,26.1258,26.53,25.77,26.07,222590,0
+HRTG.US,D,20260202,000000,26.26,26.95,26.05,26.56,188986,0
+HRTG.US,D,20260203,000000,26.515,27.35,26.35,26.54,290908,0
+HRTG.US,D,20260204,000000,26.64,26.8325,26.175,26.54,207343,0
+HRTG.US,D,20260205,000000,26.595,27.5,26.37,26.63,245805,0
+HRTG.US,D,20260206,000000,27,27.35,26.145,26.54,331933,0
+HRTG.US,D,20260209,000000,26.3202,26.7,24.9004,25.08,327442,0
+HRTG.US,D,20260210,000000,24.78,24.94,24.23,24.91,425533,0
+HRTG.US,D,20260211,000000,25.1,25.39,24.38,25.36,244749,0
+HRTG.US,D,20260212,000000,25.52,25.8683,24.835,25.3,211514,0
+HRTG.US,D,20260213,000000,24.97,25.115,24.5,24.82,244884,0
+HRTG.US,D,20260217,000000,24.66,25.485,23.93,24.63,601610,0
+HRTG.US,D,20260218,000000,24.53,24.54,23.44,24.3,403879,0
diff --git a/daily/us/nyse stocks/1/htd.us.txt b/daily/us/nyse stocks/1/htd.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..89d388b90ab3cfe66b590722df83d35d1398b3fc
--- /dev/null
+++ b/daily/us/nyse stocks/1/htd.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HTD.US,D,20050225,000000,6.99189,7.08115,6.98322,7.08115,367375.67324995,0
+HTD.US,D,20050228,000000,7.11135,7.11135,7.04132,7.06572,273987.85097733,0
+HTD.US,D,20050301,000000,7.07277,7.12603,7.06209,7.12088,321528.75769204,0
+HTD.US,D,20050302,000000,7.10641,7.17548,7.09,7.17548,196053.7621573,0
+HTD.US,D,20050303,000000,7.18252,7.20005,7.15184,7.19329,237628.96519469,0
+HTD.US,D,20050304,000000,7.19329,7.22978,7.17129,7.22435,236673.86485229,0
+HTD.US,D,20050307,000000,7.20501,7.25713,7.20501,7.22092,331031.48131873,0
+HTD.US,D,20050308,000000,7.20921,7.21797,7.19329,7.21444,267106.93026864,0
+HTD.US,D,20050309,000000,7.15184,7.18785,7.13336,7.14699,265900.98489122,0
+HTD.US,D,20050310,000000,7.15851,7.15851,7.09811,7.13919,321277.91265703,0
+HTD.US,D,20050311,000000,7.10249,7.13336,7.05057,7.06572,264485.12735065,0
+HTD.US,D,20050314,000000,7.05342,7.07677,7.0239,7.05057,271617.94265517,0
+HTD.US,D,20050315,000000,7.04628,7.07277,7.01532,7.0239,396602.79328888,0
+HTD.US,D,20050316,000000,7.01902,7.0239,6.88564,6.91717,237159.81151002,0
+HTD.US,D,20050317,000000,6.89136,6.94986,6.87602,6.92251,274226.10128253,0
+HTD.US,D,20050318,000000,6.93701,6.94128,6.88564,6.89136,191065.19959957,0
+HTD.US,D,20050321,000000,6.89136,6.91279,6.82218,6.88136,358351.54935526,0
+HTD.US,D,20050322,000000,6.86059,6.86059,6.76597,6.76597,271379.69234997,0
+HTD.US,D,20050323,000000,6.76303,6.76303,6.5392,6.57847,532774.91265875,0
+HTD.US,D,20050324,000000,6.57417,6.63619,6.57417,6.60257,397800.34217976,0
+HTD.US,D,20050328,000000,6.59838,6.61753,6.54291,6.58104,429170.66540468,0
+HTD.US,D,20050329,000000,6.56531,6.57847,6.53522,6.5392,270896.89437465,0
+HTD.US,D,20050330,000000,6.52616,6.62688,6.52616,6.60753,267106.93026864,0
+HTD.US,D,20050331,000000,6.64353,6.72901,6.6403,6.701,303463.71692964,0
+HTD.US,D,20050401,000000,6.74111,6.77522,6.70404,6.7715,242159.91923672,0
+HTD.US,D,20050404,000000,6.77522,6.77522,6.72539,6.75845,127598.25706519,0
+HTD.US,D,20050405,000000,6.74625,6.77522,6.74111,6.77522,212446.85254003,0
+HTD.US,D,20050406,000000,6.77522,6.86201,6.77522,6.8383,225286.13000032,0
+HTD.US,D,20050407,000000,6.86696,6.88564,6.81657,6.84296,193656.5652539,0
+HTD.US,D,20050408,000000,6.82218,6.84296,6.76303,6.80836,285873.07765601,0
+HTD.US,D,20050411,000000,6.78065,6.79951,6.72044,6.77522,305596.42450745,0
+HTD.US,D,20050412,000000,6.76303,6.84782,6.69595,6.84782,356923.0970849,0
+HTD.US,D,20050413,000000,6.80836,6.87155,6.72901,6.75845,271846.74691302,0
+HTD.US,D,20050414,000000,6.77522,6.77522,6.64812,6.68347,323657.26702658,0
+HTD.US,D,20050415,000000,6.67775,6.69175,6.59838,6.63619,240011.46824668,0
+HTD.US,D,20050418,000000,6.63619,6.65163,6.56951,6.64812,194627.40900857,0
+HTD.US,D,20050419,000000,6.64812,6.73681,6.60257,6.70404,243576.82633812,0
+HTD.US,D,20050420,000000,6.70404,6.71568,6.64812,6.69175,155884.97061313,0
+HTD.US,D,20050421,000000,6.68739,6.701,6.59838,6.67432,277080.90670165,0
+HTD.US,D,20050422,000000,6.69175,6.73681,6.66184,6.68739,206741.43994508,0
+HTD.US,D,20050425,000000,6.701,6.7715,6.69175,6.72044,204129.08307444,0
+HTD.US,D,20050426,000000,6.72539,6.75845,6.67775,6.72901,248089.93784626,0
+HTD.US,D,20050427,000000,6.72539,6.75845,6.69175,6.74949,236912.11515747,0
+HTD.US,D,20050428,000000,6.7715,6.7715,6.71137,6.71568,261154.87088196,0
+HTD.US,D,20050429,000000,6.77522,6.78522,6.71137,6.78522,186298.09437398,0
+HTD.US,D,20050502,000000,6.82218,6.8383,6.79132,6.83066,301552.46668399,0
+HTD.US,D,20050503,000000,6.84782,6.85457,6.79951,6.82705,307731.23120689,0
+HTD.US,D,20050504,000000,6.87602,6.92738,6.8383,6.90079,292765.54353369,0
+HTD.US,D,20050505,000000,6.90547,6.98778,6.88564,6.95366,245245.62803532,0
+HTD.US,D,20050506,000000,6.95739,6.97511,6.85457,6.88564,221477.2737996,0
+HTD.US,D,20050509,000000,6.89136,6.9088,6.87155,6.88136,278505.16072875,0
+HTD.US,D,20050510,000000,6.89136,6.90079,6.80293,6.83552,347655.47508095,0
+HTD.US,D,20050511,000000,6.86696,6.91717,6.8383,6.91717,170146.40297889,0
+HTD.US,D,20050512,000000,6.94128,6.97511,6.90547,6.91279,236673.86485229,0
+HTD.US,D,20050513,000000,6.91279,6.91717,6.86059,6.86201,231923.55259976,0
+HTD.US,D,20050516,000000,6.86059,6.92251,6.86059,6.91279,263775.62423914,0
+HTD.US,D,20050517,000000,6.84296,6.86696,6.79541,6.86696,274702.60189292,0
+HTD.US,D,20050518,000000,6.87602,6.92738,6.82218,6.85457,323195.46026759,0
+HTD.US,D,20050519,000000,6.87155,6.93166,6.86696,6.93166,225522.28118389,0
+HTD.US,D,20050520,000000,6.93166,6.93166,6.87155,6.90079,179416.12410447,0
+HTD.US,D,20050523,000000,6.92738,6.92738,6.87155,6.90547,270430.88937241,0
+HTD.US,D,20050524,000000,6.88564,6.90547,6.86059,6.86059,310828.48517447,0
+HTD.US,D,20050525,000000,6.86059,6.88136,6.82218,6.86059,395909.03358961,0
+HTD.US,D,20050526,000000,6.87602,6.95366,6.86201,6.88564,267576.08395333,0
+HTD.US,D,20050527,000000,6.91717,6.94128,6.88564,6.93166,307249.48279241,0
+HTD.US,D,20050531,000000,6.96102,6.98322,6.93701,6.97177,201276.37677698,0
+HTD.US,D,20050601,000000,6.97511,7.03713,6.96102,7.01532,229566.23900735,0
+HTD.US,D,20050602,000000,7.05809,7.10249,7.03218,7.09373,301315.2659396,0
+HTD.US,D,20050603,000000,7.07677,7.13336,7.07277,7.11135,308908.83844226,0
+HTD.US,D,20050606,000000,7.09,7.15184,7.08115,7.14699,217670.51672052,0
+HTD.US,D,20050607,000000,7.15851,7.18252,7.12603,7.15184,327937.37603361,0
+HTD.US,D,20050608,000000,7.15184,7.18252,7.12603,7.14699,271617.94265517,0
+HTD.US,D,20050609,000000,7.09373,7.09373,7.03218,7.07677,305596.42450745,0
+HTD.US,D,20050610,000000,7.08517,7.11632,7.04132,7.11632,305357.12464145,0
+HTD.US,D,20050613,000000,7.10249,7.16214,7.09373,7.12603,285154.12849716,0
+HTD.US,D,20050614,000000,7.10641,7.12603,7.03218,7.03713,246653.08908938,0
+HTD.US,D,20050615,000000,7.05809,7.06209,7.01532,7.01902,314153.49383906,0
+HTD.US,D,20050616,000000,7.03218,7.05342,7.01017,7.03218,230264.19694989,0
+HTD.US,D,20050617,000000,7.04628,7.12926,7.04628,7.11632,250461.94529009,0
+HTD.US,D,20050620,000000,7.09,7.14317,7.07677,7.10249,203417.4808413,0
+HTD.US,D,20050621,000000,7.11135,7.11135,7.04628,7.09811,268282.43838239,0
+HTD.US,D,20050622,000000,7.09373,7.12088,7.07677,7.10249,283970.22389688,0
+HTD.US,D,20050623,000000,7.07677,7.09811,7.04132,7.07677,330308.3339166,0
+HTD.US,D,20050624,000000,7.07677,7.08115,7.04628,7.06876,230504.54637673,0
+HTD.US,D,20050627,000000,7.06876,7.07677,6.99786,7.03218,437480.03838375,0
+HTD.US,D,20050628,000000,7.07277,7.15184,7.05057,7.10641,363579.41177902,0
+HTD.US,D,20050629,000000,7.12926,7.16605,7.10249,7.15851,152796.11313207,0
+HTD.US,D,20050630,000000,7.18252,7.20921,7.13919,7.18785,169665.70412523,0
+HTD.US,D,20050701,000000,7.18252,7.25713,7.17129,7.25713,228598.54393516,0
+HTD.US,D,20050705,000000,7.24122,7.29171,7.20921,7.25713,262580.17446987,0
+HTD.US,D,20050706,000000,7.27313,7.30697,7.25713,7.26476,218154.36425664,0
+HTD.US,D,20050707,000000,7.12926,7.26476,7.10641,7.19329,265433.93032817,0
+HTD.US,D,20050708,000000,7.19329,7.26733,7.17548,7.20501,289674.58693103,0
+HTD.US,D,20050711,000000,7.20921,7.2499,7.20501,7.20921,235733.45836127,0
+HTD.US,D,20050712,000000,7.22092,7.25226,7.20921,7.22978,353602.28666356,0
+HTD.US,D,20050713,000000,7.23473,7.31163,7.23473,7.30697,283491.62416484,0
+HTD.US,D,20050714,000000,7.29171,7.3403,7.26276,7.27313,329125.47887715,0
+HTD.US,D,20050715,000000,7.29677,7.33182,7.26733,7.32411,232169.14983067,0
+HTD.US,D,20050718,000000,7.31163,7.33182,7.27313,7.32411,369279.5765699,0
+HTD.US,D,20050719,000000,7.33182,7.3747,7.31163,7.32802,405158.81305968,0
+HTD.US,D,20050720,000000,7.33182,7.33182,7.27313,7.32003,189157.09803636,0
+HTD.US,D,20050721,000000,7.32003,7.32003,7.25226,7.29677,283733.0231525,0
+HTD.US,D,20050722,000000,7.31163,7.34317,7.30697,7.3403,235733.45836127,0
+HTD.US,D,20050725,000000,7.32411,7.3747,7.32411,7.33621,271617.94265517,0
+HTD.US,D,20050726,000000,7.38271,7.38271,7.32411,7.35116,294669.44685365,0
+HTD.US,D,20050727,000000,7.35632,7.40681,7.35632,7.38271,219103.16723415,0
+HTD.US,D,20050728,000000,7.3788,7.46312,7.37099,7.41643,323195.46026759,0
+HTD.US,D,20050729,000000,7.45551,7.47732,7.43025,7.43778,200558.47717893,0
+HTD.US,D,20050801,000000,7.42559,7.44092,7.38786,7.43025,248806.7878835,0
+HTD.US,D,20050802,000000,7.43778,7.50704,7.38786,7.40681,345752.62132183,0
+HTD.US,D,20050803,000000,7.41643,7.43025,7.36784,7.41643,314390.69458344,0
+HTD.US,D,20050804,000000,7.42015,7.45551,7.39252,7.44958,185594.88862736,0
+HTD.US,D,20050805,000000,7.44092,7.44092,7.26733,7.32411,192957.55775054,0
+HTD.US,D,20050808,000000,7.32411,7.32411,7.08517,7.19329,460782.38761722,0
+HTD.US,D,20050809,000000,7.09,7.15184,7.03218,7.11135,291337.09126332,0
+HTD.US,D,20050810,000000,7.12088,7.16214,7.12088,7.15555,293007.99208216,0
+HTD.US,D,20050811,000000,7.17129,7.17129,7.06572,7.14699,244288.42857127,0
+HTD.US,D,20050812,000000,7.13336,7.14699,7.09,7.12926,169901.8553088,0
+HTD.US,D,20050815,000000,7.12088,7.20921,7.12088,7.18785,149230.75504065,0
+HTD.US,D,20050816,000000,7.20921,7.20921,7.11632,7.13919,189157.09803636,0
+HTD.US,D,20050817,000000,7.12603,7.15851,7.09373,7.12926,179640.73011905,0
+HTD.US,D,20050818,000000,7.13919,7.14699,7.05342,7.07677,194627.40900857,0
+HTD.US,D,20050819,000000,7.08115,7.10641,7.04132,7.05809,218154.36425664,0
+HTD.US,D,20050822,000000,7.07277,7.10249,7.05342,7.09,231694.7483419,0
+HTD.US,D,20050823,000000,7.09373,7.12088,7.06876,7.10641,266145.53256131,0
+HTD.US,D,20050824,000000,7.12088,7.14317,7.03713,7.08115,233837.95152787,0
+HTD.US,D,20050825,000000,7.07677,7.09811,7.01532,7.03218,217192.96654932,0
+HTD.US,D,20050826,000000,7.05809,7.06876,6.99786,7.04628,218623.51794132,0
+HTD.US,D,20050829,000000,7.00655,7.03218,6.99189,7.01902,234556.90068672,0
+HTD.US,D,20050830,000000,7.01017,7.03218,6.99786,7.03218,273047.44448635,0
+HTD.US,D,20050831,000000,7.06209,7.09373,7.03218,7.09,241202.71977267,0
+HTD.US,D,20050901,000000,7.06572,7.16214,7.05809,7.14699,391850.38191472,0
+HTD.US,D,20050902,000000,7.15184,7.20921,7.15184,7.18785,146135.6001947,0
+HTD.US,D,20050906,000000,7.20921,7.22978,7.17548,7.22092,333391.94359357,0
+HTD.US,D,20050907,000000,7.22978,7.2499,7.20921,7.22092,187242.69910825,0
+HTD.US,D,20050908,000000,7.17129,7.22092,7.15851,7.18252,267805.93777199,0
+HTD.US,D,20050909,000000,7.19329,7.21444,7.18252,7.20921,218154.36425664,0
+HTD.US,D,20050912,000000,7.20005,7.22978,7.20005,7.20921,202945.17847417,0
+HTD.US,D,20050913,000000,7.21797,7.21797,7.13919,7.17548,239299.86601353,0
+HTD.US,D,20050914,000000,7.19329,7.20921,7.14699,7.16605,268049.43588127,0
+HTD.US,D,20050915,000000,7.16605,7.17129,7.12088,7.14699,410866.32477626,0
+HTD.US,D,20050916,000000,7.15555,7.15851,7.11135,7.14699,255691.90683548,0
+HTD.US,D,20050919,000000,7.13336,7.16214,7.11632,7.11632,245483.87834051,0
+HTD.US,D,20050920,000000,7.12926,7.14699,7.07677,7.09811,298464.65876375,0
+HTD.US,D,20050921,000000,7.08115,7.10249,7.01532,7.03713,343147.61137689,0
+HTD.US,D,20050922,000000,7.07277,7.07277,6.95739,7.00655,250461.94529009,0
+HTD.US,D,20050923,000000,7.0239,7.04132,6.95739,7.01017,212212.80047812,0
+HTD.US,D,20050926,000000,6.99189,7.04132,6.95739,6.97177,236673.86485229,0
+HTD.US,D,20050927,000000,6.95739,6.9691,6.86059,6.89574,368325.52578828,0
+HTD.US,D,20050928,000000,6.91717,6.95366,6.91279,6.94386,227892.18950607,0
+HTD.US,D,20050929,000000,6.92251,6.9691,6.88564,6.9691,179885.27778916,0
+HTD.US,D,20050930,000000,7.02779,7.02779,6.97177,7.00655,169431.65206329,0
+HTD.US,D,20051003,000000,7.01532,7.07277,6.99786,7.05809,354069.34122661,0
+HTD.US,D,20051004,000000,7.07277,7.07277,6.99189,7.01532,203417.4808413,0
+HTD.US,D,20051005,000000,6.99189,7.00227,6.90079,6.92738,228598.54393516,0
+HTD.US,D,20051006,000000,6.90079,6.91717,6.79951,6.80836,275422.60061261,0
+HTD.US,D,20051007,000000,6.79951,6.84296,6.78855,6.81657,168715.85158687,0
+HTD.US,D,20051010,000000,6.84782,6.84782,6.71568,6.74949,259487.11874557,0
+HTD.US,D,20051011,000000,6.72901,6.74111,6.60753,6.66574,219103.16723415,0
+HTD.US,D,20051012,000000,6.65735,6.66184,6.58961,6.59838,185352.4400789,0
+HTD.US,D,20051013,000000,6.59838,6.59838,6.38551,6.50101,463622.49918492,0
+HTD.US,D,20051014,000000,6.52349,6.57417,6.46793,6.54645,209586.79931686,0
+HTD.US,D,20051017,000000,6.54291,6.594,6.52616,6.56531,273047.44448635,0
+HTD.US,D,20051018,000000,6.52616,6.57847,6.50101,6.53035,316998.85321084,0
+HTD.US,D,20051019,000000,6.46793,6.52007,6.43585,6.51062,208418.63812882,0
+HTD.US,D,20051020,000000,6.497,6.51062,6.42278,6.42278,187486.19721751,0
+HTD.US,D,20051021,000000,6.43193,6.46793,6.42795,6.46793,240709.42618921,0
+HTD.US,D,20051024,000000,6.44737,6.594,6.44737,6.58524,244051.22782688,0
+HTD.US,D,20051025,000000,6.6201,6.62688,6.57417,6.61753,197239.76587921,0
+HTD.US,D,20051026,000000,6.62688,6.62688,6.56951,6.59838,177741.02504237,0
+HTD.US,D,20051027,000000,6.59838,6.6201,6.51062,6.51596,241672.92301817,0
+HTD.US,D,20051028,000000,6.59838,6.6201,6.52616,6.60753,206260.74109142,0
+HTD.US,D,20051031,000000,6.65163,6.71137,6.63267,6.701,220523.223018,0
+HTD.US,D,20051101,000000,6.71568,6.7332,6.65735,6.65735,211963.00500394,0
+HTD.US,D,20051102,000000,6.68739,6.71137,6.65735,6.71137,234784.65538376,0
+HTD.US,D,20051103,000000,6.71568,6.79541,6.71568,6.75845,187022.29133692,0
+HTD.US,D,20051104,000000,6.79132,6.79541,6.67775,6.69595,178938.57393325,0
+HTD.US,D,20051107,000000,6.701,6.7332,6.66574,6.70833,159207.88015612,0
+HTD.US,D,20051108,000000,6.69595,6.71137,6.68739,6.70404,167768.09817018,0
+HTD.US,D,20051109,000000,6.67775,6.69175,6.6403,6.6684,214820.9591055,0
+HTD.US,D,20051110,000000,6.6684,6.69595,6.63619,6.63619,132834.51597545,0
+HTD.US,D,20051111,000000,6.63619,6.66574,6.59838,6.63619,192001.40784732,0
+HTD.US,D,20051114,000000,6.60753,6.62326,6.56531,6.56531,253566.54618337,0
+HTD.US,D,20051115,000000,6.58961,6.62326,6.50548,6.5392,388999.77473886,0
+HTD.US,D,20051116,000000,6.5392,6.56037,6.50101,6.53522,363102.91116862,0
+HTD.US,D,20051117,000000,6.55522,6.57847,6.52616,6.55094,298224.30933693,0
+HTD.US,D,20051118,000000,6.54645,6.61258,6.54291,6.61258,342664.8134016,0
+HTD.US,D,20051121,000000,6.58961,6.6684,6.58524,6.66184,342178.86674387,0
+HTD.US,D,20051122,000000,6.66184,6.67775,6.61258,6.6684,345046.26689275,0
+HTD.US,D,20051123,000000,6.6201,6.69175,6.60257,6.68739,398260.04981711,0
+HTD.US,D,20051125,000000,6.6684,6.71568,6.6684,6.71137,160391.78475641,0
+HTD.US,D,20051128,000000,6.701,6.71137,6.69175,6.701,225286.13000032,0
+HTD.US,D,20051129,000000,6.701,6.70404,6.66574,6.68347,318671.85315129,0
+HTD.US,D,20051130,000000,6.66184,6.69175,6.62688,6.65735,331252.93865087,0
+HTD.US,D,20051201,000000,6.67432,6.71568,6.6403,6.69175,348127.7774481,0
+HTD.US,D,20051202,000000,6.69175,6.71137,6.65163,6.71137,268049.43588127,0
+HTD.US,D,20051205,000000,6.67775,6.69595,6.66184,6.66574,318443.04889343,0
+HTD.US,D,20051206,000000,6.66184,6.69175,6.63619,6.64353,379499.15023381,0
+HTD.US,D,20051207,000000,6.64353,6.65735,6.58961,6.63267,438669.19078811,0
+HTD.US,D,20051208,000000,6.56531,6.63619,6.56037,6.58104,330551.83202588,0
+HTD.US,D,20051209,000000,6.58104,6.61753,6.56037,6.61258,520412.13580888,0
+HTD.US,D,20051212,000000,6.58104,6.6201,6.56531,6.56531,459350.78666441,0
+HTD.US,D,20051213,000000,6.57417,6.63619,6.57417,6.62688,496883.08143918,0
+HTD.US,D,20051214,000000,6.66574,6.69175,6.64353,6.67432,356681.69809727,0
+HTD.US,D,20051215,000000,6.6684,6.75321,6.66574,6.70833,493086.81996823,0
+HTD.US,D,20051216,000000,6.70833,6.76303,6.69595,6.70833,349790.28178039,0
+HTD.US,D,20051219,000000,6.75845,6.77522,6.71568,6.73681,619268.16993204,0
+HTD.US,D,20051220,000000,6.74625,6.78065,6.71137,6.76303,459110.43723757,0
+HTD.US,D,20051221,000000,6.76303,6.78855,6.73681,6.76597,446981.71244963,0
+HTD.US,D,20051222,000000,6.78065,6.79951,6.72044,6.76597,354069.34122661,0
+HTD.US,D,20051223,000000,6.78065,6.78065,6.71568,6.76303,394939.23939576,0
+HTD.US,D,20051227,000000,6.78855,6.84782,6.7332,6.74111,477883.93155068,0
+HTD.US,D,20051228,000000,6.7332,6.79951,6.7332,6.74949,607390.29017908,0
+HTD.US,D,20051229,000000,6.78065,6.78855,6.66574,6.72044,434162.37664484,0
+HTD.US,D,20051230,000000,6.78065,6.79132,6.65735,6.69595,521366.18659047,0
+HTD.US,D,20060103,000000,6.68739,6.83552,6.68739,6.83552,256172.60568912,0
+HTD.US,D,20060104,000000,6.82705,6.92738,6.80293,6.92738,597881.26918747,0
+HTD.US,D,20060105,000000,6.92251,7.00655,6.92251,6.97921,343861.31273166,0
+HTD.US,D,20060106,000000,7.01017,7.01017,6.93166,6.99189,207693.39160507,0
+HTD.US,D,20060109,000000,7.00227,7.04628,6.99189,7.0239,171104.65200375,0
+HTD.US,D,20060110,000000,7.01532,7.04132,6.95366,7.01017,286348.5287056,0
+HTD.US,D,20060111,000000,6.96102,7.06209,6.94986,6.97921,321760.71063235,0
+HTD.US,D,20060112,000000,6.97177,7.00227,6.85457,6.90547,227651.84007925,0
+HTD.US,D,20060113,000000,6.97177,6.99189,6.85049,6.88564,172289.60616486,0
+HTD.US,D,20060117,000000,6.82218,6.89136,6.81323,6.86059,281834.36763663,0
+HTD.US,D,20060118,000000,6.84782,6.89136,6.81323,6.86696,210069.59729214,0
+HTD.US,D,20060119,000000,6.86696,6.9654,6.86696,6.94386,213153.20696912,0
+HTD.US,D,20060120,000000,6.93166,6.98322,6.85049,6.85049,259731.66641567,0
+HTD.US,D,20060123,000000,6.88564,6.90547,6.85049,6.88136,243333.32822884,0
+HTD.US,D,20060124,000000,6.87155,6.97511,6.87155,6.94986,204603.48456321,0
+HTD.US,D,20060125,000000,6.9691,6.9691,6.88136,6.92738,274932.4557116,0
+HTD.US,D,20060126,000000,6.9691,6.97177,6.92251,6.94986,210069.59729214,0
+HTD.US,D,20060127,000000,6.95366,7.01017,6.94386,7.00655,232639.35307616,0
+HTD.US,D,20060130,000000,7.0239,7.0239,6.92251,6.93701,196760.11658638,0
+HTD.US,D,20060131,000000,6.99189,6.99189,6.92251,6.93701,198171.77588369,0
+HTD.US,D,20060201,000000,6.89136,6.95366,6.86696,6.92251,227402.04460507,0
+HTD.US,D,20060202,000000,6.87602,6.91279,6.85457,6.90547,237628.96519469,0
+HTD.US,D,20060203,000000,6.88136,6.88564,6.8383,6.88136,178690.87758071,0
+HTD.US,D,20060206,000000,6.89136,6.89136,6.85049,6.88564,144473.09586242,0
+HTD.US,D,20060207,000000,6.88927,6.9088,6.78065,6.82218,307249.48279241,0
+HTD.US,D,20060208,000000,6.81657,6.85049,6.79951,6.82705,157319.72024839,0
+HTD.US,D,20060209,000000,6.78855,6.84782,6.78065,6.80836,182749.5292556,0
+HTD.US,D,20060210,000000,6.78065,6.81323,6.75321,6.79951,216480.31475535,0
+HTD.US,D,20060213,000000,6.78522,6.83552,6.78065,6.80293,162307.23324532,0
+HTD.US,D,20060214,000000,6.80293,6.83066,6.7715,6.80293,173237.35958157,0
+HTD.US,D,20060215,000000,6.79951,6.86201,6.78855,6.81323,192482.10670097,0
+HTD.US,D,20060216,000000,6.81657,6.86201,6.80836,6.83552,229072.94542391,0
+HTD.US,D,20060217,000000,6.85049,6.89136,6.83066,6.89136,172289.60616486,0
+HTD.US,D,20060221,000000,6.91279,6.93166,6.88564,6.89136,217910.86614735,0
+HTD.US,D,20060222,000000,6.89136,6.99189,6.89136,6.9654,409201.72132233,0
+HTD.US,D,20060223,000000,6.9654,6.9654,6.92251,6.94128,443411.10655411,0
+HTD.US,D,20060224,000000,6.94386,6.97511,6.91717,6.94386,386642.46114648,0
+HTD.US,D,20060227,000000,6.99189,7.03713,6.96102,7.01902,390663.328632,0
+HTD.US,D,20060228,000000,7.05057,7.05057,6.97177,7.03218,270660.7431911,0
+HTD.US,D,20060301,000000,7.02779,7.05342,7.00227,7.05342,269476.83859082,0
+HTD.US,D,20060302,000000,7.05342,7.05809,6.99189,7.03713,249048.18687115,0
+HTD.US,D,20060303,000000,6.97177,7.05342,6.95366,7.02779,220994.47582432,0
+HTD.US,D,20060306,000000,7.02779,7.03218,6.95366,6.98778,259731.66641567,0
+HTD.US,D,20060307,000000,6.95739,6.97511,6.87602,6.93701,265188.33309727,0
+HTD.US,D,20060308,000000,6.93166,6.94986,6.87602,6.94986,211963.00500394,0
+HTD.US,D,20060309,000000,6.9088,6.93701,6.85049,6.88564,235967.51042321,0
+HTD.US,D,20060310,000000,6.87602,6.91279,6.86696,6.89136,220523.223018,0
+HTD.US,D,20060313,000000,6.91279,6.95366,6.87602,6.88927,310350.93500326,0
+HTD.US,D,20060314,000000,6.87602,6.90079,6.87602,6.89136,257348.11380287,0
+HTD.US,D,20060315,000000,6.91279,6.91717,6.88927,6.90547,195096.56269325,0
+HTD.US,D,20060316,000000,6.93166,6.94386,6.90547,6.91279,305834.67481264,0
+HTD.US,D,20060317,000000,6.93166,6.94386,6.89574,6.92738,281591.91908817,0
+HTD.US,D,20060320,000000,6.94986,6.9691,6.89574,6.9691,339575.95592055,0
+HTD.US,D,20060321,000000,6.98322,6.98322,6.94386,6.97921,234556.90068672,0
+HTD.US,D,20060322,000000,6.97177,6.97511,6.92251,6.97511,279685.91664658,0
+HTD.US,D,20060323,000000,6.97511,6.98322,6.93701,6.95366,178690.87758071,0
+HTD.US,D,20060324,000000,6.9691,6.98778,6.92251,6.95739,215052.9120458,0
+HTD.US,D,20060327,000000,6.95366,6.97177,6.92251,6.92251,182749.5292556,0
+HTD.US,D,20060328,000000,6.92251,6.93166,6.85049,6.86059,288723.68483186,0
+HTD.US,D,20060329,000000,6.86696,6.9088,6.85049,6.88927,355971.14542493,0
+HTD.US,D,20060330,000000,6.85457,6.89574,6.82218,6.8383,260921.86838085,0
+HTD.US,D,20060331,000000,6.87602,6.87602,6.82705,6.83552,224794.93553851,0
+HTD.US,D,20060403,000000,6.84782,6.88136,6.81657,6.86201,330308.3339166,0
+HTD.US,D,20060404,000000,6.84782,6.90547,6.84296,6.88564,236912.11515747,0
+HTD.US,D,20060405,000000,6.89136,6.92738,6.88564,6.92251,224084.38286617,0
+HTD.US,D,20060406,000000,6.90547,6.92251,6.87155,6.88927,211258.7496965,0
+HTD.US,D,20060407,000000,6.88564,6.88564,6.79951,6.80293,185594.88862736,0
+HTD.US,D,20060410,000000,6.83552,6.85049,6.74949,6.77522,295625.59675688,0
+HTD.US,D,20060411,000000,6.75321,6.75845,6.63619,6.68347,244995.83256115,0
+HTD.US,D,20060412,000000,6.70833,6.70833,6.63619,6.66184,267344.13101302,0
+HTD.US,D,20060413,000000,6.66184,6.66184,6.59838,6.64812,251409.6987068,0
+HTD.US,D,20060417,000000,6.62688,6.64812,6.55522,6.56951,361681.80582395,0
+HTD.US,D,20060418,000000,6.56951,6.64812,6.56951,6.64812,276365.10622525,0
+HTD.US,D,20060419,000000,6.65163,6.70833,6.65163,6.701,278032.85836162,0
+HTD.US,D,20060420,000000,6.69595,6.71568,6.65163,6.71137,254501.70487029,0
+HTD.US,D,20060421,000000,6.74111,6.74111,6.64812,6.6684,313664.39849887,0
+HTD.US,D,20060424,000000,6.6684,6.701,6.66574,6.69595,350251.03897855,0
+HTD.US,D,20060425,000000,6.70404,6.70404,6.59838,6.63267,262820.52389671,0
+HTD.US,D,20060426,000000,6.63267,6.63619,6.594,6.63619,236206.81028923,0
+HTD.US,D,20060427,000000,6.62326,6.71568,6.59838,6.68739,308442.83344003,0
+HTD.US,D,20060428,000000,6.66574,6.78855,6.66184,6.78855,505931.34523259,0
+HTD.US,D,20060501,000000,6.78855,6.83066,6.76597,6.78855,409201.72132233,0
+HTD.US,D,20060502,000000,6.79132,6.82705,6.75845,6.80293,306538.93012009,0
+HTD.US,D,20060503,000000,6.78522,6.79951,6.71137,6.75321,269717.18801765,0
+HTD.US,D,20060504,000000,6.7715,6.78855,6.75845,6.76597,149950.75376032,0
+HTD.US,D,20060505,000000,6.78065,6.84296,6.77522,6.84296,280175.01198677,0
+HTD.US,D,20060508,000000,6.85049,6.85049,6.81323,6.85049,270430.88937241,0
+HTD.US,D,20060509,000000,6.79541,6.81657,6.78065,6.79951,262100.52517704,0
+HTD.US,D,20060510,000000,6.76597,6.80836,6.75845,6.80836,317239.20263765,0
+HTD.US,D,20060511,000000,6.80293,6.81657,6.67432,6.69595,258071.26120499,0
+HTD.US,D,20060512,000000,6.701,6.701,6.60257,6.65735,157319.72024839,0
+HTD.US,D,20060515,000000,6.65735,6.71137,6.63619,6.6403,205548.08929747,0
+HTD.US,D,20060516,000000,6.6403,6.69175,6.63619,6.65735,169431.65206329,0
+HTD.US,D,20060517,000000,6.64353,6.64353,6.56037,6.58961,192241.75727414,0
+HTD.US,D,20060518,000000,6.63619,6.63619,6.56531,6.57847,218154.36425664,0
+HTD.US,D,20060519,000000,6.57847,6.58104,6.51062,6.54645,214350.75586,0
+HTD.US,D,20060522,000000,6.50101,6.56531,6.49167,6.56531,241914.32200582,0
+HTD.US,D,20060523,000000,6.57847,6.60753,6.5392,6.56037,208866.80059719,0
+HTD.US,D,20060524,000000,6.57417,6.57417,6.47738,6.53522,266384.83242734,0
+HTD.US,D,20060525,000000,6.54291,6.60257,6.52349,6.60257,241914.32200582,0
+HTD.US,D,20060526,000000,6.59838,6.67432,6.58961,6.67432,165634.34103155,0
+HTD.US,D,20060530,000000,6.70833,6.71137,6.57417,6.62688,137832.52458054,0
+HTD.US,D,20060531,000000,6.60257,6.66574,6.60257,6.66574,227651.84007925,0
+HTD.US,D,20060601,000000,6.71137,6.73681,6.64812,6.7332,455549.2773894,0
+HTD.US,D,20060602,000000,6.81323,6.83552,6.76597,6.82705,257115.11130175,0
+HTD.US,D,20060605,000000,6.8383,6.85049,6.76303,6.77522,395414.69044533,0
+HTD.US,D,20060606,000000,6.76597,6.78065,6.69175,6.76303,236673.86485229,0
+HTD.US,D,20060607,000000,6.76303,6.79132,6.7332,6.75845,273047.44448635,0
+HTD.US,D,20060608,000000,6.7332,6.76303,6.60257,6.74625,329834.98198866,0
+HTD.US,D,20060609,000000,6.74625,6.79132,6.73681,6.7715,193194.75849493,0
+HTD.US,D,20060612,000000,6.82705,6.82705,6.75321,6.7715,190820.65192949,0
+HTD.US,D,20060613,000000,6.7332,6.76597,6.69175,6.7332,247848.53885862,0
+HTD.US,D,20060614,000000,6.72539,6.73681,6.6201,6.67432,212212.80047812,0
+HTD.US,D,20060615,000000,6.6403,6.78522,6.6403,6.78522,157550.62362788,0
+HTD.US,D,20060616,000000,6.73681,6.79951,6.70833,6.7332,166113.9903244,0
+HTD.US,D,20060619,000000,6.76597,6.76597,6.69175,6.74625,212212.80047812,0
+HTD.US,D,20060620,000000,6.7715,6.7715,6.69175,6.7715,202945.17847417,0
+HTD.US,D,20060621,000000,6.7715,6.81323,6.75321,6.79951,229780.34941379,0
+HTD.US,D,20060622,000000,6.79541,6.79541,6.72539,6.72539,171565.40920193,0
+HTD.US,D,20060623,000000,6.71137,6.77522,6.71137,6.76597,192713.01008046,0
+HTD.US,D,20060626,000000,6.7332,6.78522,6.67775,6.76597,221950.62572757,0
+HTD.US,D,20060627,000000,6.76303,6.78855,6.71137,6.7332,259487.11874557,0
+HTD.US,D,20060628,000000,6.72044,6.77522,6.70404,6.77522,254032.55118561,0
+HTD.US,D,20060629,000000,6.78522,6.85049,6.7715,6.85049,220994.47582432,0
+HTD.US,D,20060630,000000,6.85049,6.89136,6.81323,6.85049,238580.91685467,0
+HTD.US,D,20060703,000000,6.86059,6.89136,6.86059,6.86696,178461.02376203,0
+HTD.US,D,20060705,000000,6.86696,6.89574,6.83552,6.86201,207916.94805883,0
+HTD.US,D,20060706,000000,6.86059,6.89136,6.84782,6.88136,217192.96654932,0
+HTD.US,D,20060707,000000,6.90079,6.93166,6.85049,6.86201,210069.59729214,0
+HTD.US,D,20060710,000000,6.89574,6.93701,6.89136,6.93701,239055.31834344,0
+HTD.US,D,20060711,000000,6.89574,6.95366,6.87155,6.95366,195576.21198609,0
+HTD.US,D,20060712,000000,6.94128,6.95366,6.88927,6.88927,157319.72024839,0
+HTD.US,D,20060713,000000,6.84782,6.91279,6.83552,6.87602,240709.42618921,0
+HTD.US,D,20060714,000000,6.88564,6.88927,6.80293,6.85049,195339.01124171,0
+HTD.US,D,20060717,000000,6.87155,6.88927,6.81657,6.87155,268049.43588127,0
+HTD.US,D,20060718,000000,6.86201,6.89136,6.79951,6.88136,159937.32492312,0
+HTD.US,D,20060719,000000,6.88927,7.02779,6.88136,7.02779,341244.75761775,0
+HTD.US,D,20060720,000000,7.03218,7.06876,6.97177,7.02779,233596.5525402,0
+HTD.US,D,20060721,000000,6.97177,7.01532,6.9654,6.97921,167768.09817018,0
+HTD.US,D,20060724,000000,7.0239,7.11135,7.0239,7.09,334590.54204526,0
+HTD.US,D,20060725,000000,7.06876,7.12603,7.06572,7.12603,527300.40344327,0
+HTD.US,D,20060726,000000,7.10249,7.15184,7.09811,7.15184,218853.37175999,0
+HTD.US,D,20060727,000000,7.15851,7.20501,7.11632,7.13336,342178.86674387,0
+HTD.US,D,20060728,000000,7.15184,7.22978,7.14317,7.22978,219813.7199065,0
+HTD.US,D,20060731,000000,7.26027,7.26027,7.18785,7.22435,396379.23683511,0
+HTD.US,D,20060801,000000,7.16605,7.24122,7.15555,7.24122,278267.95998437,0
+HTD.US,D,20060802,000000,7.24122,7.30697,7.24122,7.26276,662521.62071397,0
+HTD.US,D,20060803,000000,7.24656,7.27829,7.21797,7.27313,359065.25071005,0
+HTD.US,D,20060804,000000,7.33182,7.37099,7.3162,7.34317,521131.08496773,0
+HTD.US,D,20060807,000000,7.34794,7.34794,7.22435,7.23473,253312.55246593,0
+HTD.US,D,20060808,000000,7.29171,7.32802,7.26733,7.3162,345752.62132183,0
+HTD.US,D,20060809,000000,7.3162,7.32802,7.27829,7.30697,354784.0921422,0
+HTD.US,D,20060810,000000,7.32411,7.32411,7.24122,7.32411,240487.96885707,0
+HTD.US,D,20060811,000000,7.30075,7.30697,7.18785,7.26276,336718.00181901,0
+HTD.US,D,20060814,000000,7.25713,7.286,7.22978,7.24656,641618.56750554,0
+HTD.US,D,20060815,000000,7.26733,7.29677,7.23473,7.29171,336253.04637758,0
+HTD.US,D,20060816,000000,7.33182,7.3403,7.27313,7.31163,364531.363439,0
+HTD.US,D,20060817,000000,7.27313,7.32003,7.25226,7.32003,288962.98469788,0
+HTD.US,D,20060818,000000,7.30697,7.36252,7.30697,7.35632,264015.97366595,0
+HTD.US,D,20060821,000000,7.37099,7.40157,7.35632,7.3747,519932.48651601,0
+HTD.US,D,20060822,000000,7.3788,7.40157,7.3747,7.39252,357400.64725612,0
+HTD.US,D,20060823,000000,7.40157,7.41072,7.33621,7.35116,406117.06208456,0
+HTD.US,D,20060824,000000,7.34794,7.36784,7.32003,7.36784,216480.31475535,0
+HTD.US,D,20060825,000000,7.39252,7.40157,7.32003,7.3403,192957.55775054,0
+HTD.US,D,20060828,000000,7.35116,7.39766,7.34317,7.39766,243576.82633812,0
+HTD.US,D,20060829,000000,7.42015,7.42015,7.36252,7.42015,197003.61469564,0
+HTD.US,D,20060830,000000,7.43025,7.44407,7.36784,7.39766,306787.67603342,0
+HTD.US,D,20060831,000000,7.43025,7.44092,7.38271,7.41643,316520.25347881,0
+HTD.US,D,20060901,000000,7.45247,7.45551,7.38786,7.43025,310108.48645479,0
+HTD.US,D,20060905,000000,7.38786,7.43435,7.34794,7.38271,243576.82633812,0
+HTD.US,D,20060906,000000,7.42559,7.43025,7.33182,7.35936,254982.40372396,0
+HTD.US,D,20060907,000000,7.32802,7.34317,7.20921,7.24122,191286.65693172,0
+HTD.US,D,20060908,000000,7.2499,7.29677,7.23473,7.26733,164202.74007873,0
+HTD.US,D,20060911,000000,7.26733,7.3162,7.22978,7.24656,249275.94156819,0
+HTD.US,D,20060912,000000,7.29171,7.29677,7.24656,7.29677,172761.90853199,0
+HTD.US,D,20060913,000000,7.26476,7.3403,7.26027,7.33621,250701.2451561,0
+HTD.US,D,20060914,000000,7.3403,7.3788,7.28141,7.32802,301798.06391489,0
+HTD.US,D,20060915,000000,7.33621,7.3788,7.29171,7.3747,220042.52416434,0
+HTD.US,D,20060918,000000,7.42015,7.42015,7.33182,7.3747,374505.33987201,0
+HTD.US,D,20060919,000000,7.38271,7.38786,7.29677,7.33182,441044.34691438,0
+HTD.US,D,20060920,000000,7.36252,7.38786,7.33182,7.37099,318443.04889343,0
+HTD.US,D,20060921,000000,7.35116,7.3747,7.3403,7.35936,205081.03473441,0
+HTD.US,D,20060922,000000,7.35116,7.38786,7.3162,7.3788,459577.49180063,0
+HTD.US,D,20060925,000000,7.38271,7.4897,7.34317,7.4897,528012.00567643,0
+HTD.US,D,20060926,000000,7.52618,7.52618,7.41072,7.50313,566742.89890287,0
+HTD.US,D,20060927,000000,7.50704,7.53306,7.4897,7.52124,334345.99437518,0
+HTD.US,D,20060928,000000,7.52618,7.52923,7.4897,7.5116,213634.95538357,0
+HTD.US,D,20060929,000000,7.52923,7.52923,7.45551,7.49391,287298.38124395,0
+HTD.US,D,20061002,000000,7.52618,7.52923,7.4897,7.52618,191775.75227189,0
+HTD.US,D,20061003,000000,7.4897,7.52618,7.41643,7.45247,370712.22708353,0
+HTD.US,D,20061004,000000,7.45247,7.54735,7.44958,7.54735,316049.00067248,0
+HTD.US,D,20061005,000000,7.54735,7.5524,7.47218,7.53306,267106.93026864,0
+HTD.US,D,20061006,000000,7.53306,7.54735,7.4897,7.5116,231455.44847588,0
+HTD.US,D,20061009,000000,7.52124,7.52923,7.46721,7.5116,219813.7199065,0
+HTD.US,D,20061010,000000,7.50704,7.5116,7.48016,7.5116,150181.65713982,0
+HTD.US,D,20061011,000000,7.52124,7.53715,7.4897,7.53306,230504.54637673,0
+HTD.US,D,20061012,000000,7.56279,7.6031,7.53715,7.58079,379499.15023381,0
+HTD.US,D,20061013,000000,7.58509,7.69473,7.56593,7.61614,237159.81151002,0
+HTD.US,D,20061016,000000,7.66282,7.67158,7.6031,7.6494,260440.11996637,0
+HTD.US,D,20061017,000000,7.65415,7.67541,7.6031,7.63414,292765.54353369,0
+HTD.US,D,20061018,000000,7.66282,7.69027,7.62546,7.68102,316291.44922094,0
+HTD.US,D,20061019,000000,7.64691,7.72581,7.63872,7.72581,253312.55246593,0
+HTD.US,D,20061020,000000,7.71617,7.74781,7.67158,7.72581,221477.2737996,0
+HTD.US,D,20061023,000000,7.72581,7.78068,7.72581,7.77163,390189.97670405,0
+HTD.US,D,20061024,000000,7.74781,7.7662,7.67541,7.72199,460285.94535133,0
+HTD.US,D,20061025,000000,7.69551,7.7662,7.69473,7.75287,494272.82369014,0
+HTD.US,D,20061026,000000,7.77163,7.78068,7.70779,7.78068,329598.83080509,0
+HTD.US,D,20061027,000000,7.8068,7.82128,7.68511,7.74781,325793.12328682,0
+HTD.US,D,20061030,000000,7.75457,7.76278,7.69874,7.71617,437480.03838375,0
+HTD.US,D,20061031,000000,7.74525,7.77669,7.69551,7.72581,364053.81326778,0
+HTD.US,D,20061101,000000,7.74525,7.81814,7.73877,7.7662,506163.2981729,0
+HTD.US,D,20061102,000000,7.7662,7.79363,7.5887,7.69874,680815.46573422,0
+HTD.US,D,20061103,000000,7.69874,7.73877,7.64691,7.69874,254747.3021012,0
+HTD.US,D,20061106,000000,7.74525,7.77669,7.69473,7.75457,323195.46026759,0
+HTD.US,D,20061107,000000,7.75457,7.75457,7.70779,7.7342,294900.35023314,0
+HTD.US,D,20061108,000000,7.71208,7.75859,7.69874,7.75859,741893.60785173,0
+HTD.US,D,20061109,000000,7.7662,7.7662,7.71617,7.74781,270896.89437465,0
+HTD.US,D,20061110,000000,7.75287,7.75457,7.71208,7.75287,190586.59986754,0
+HTD.US,D,20061113,000000,7.75457,7.78068,7.71208,7.75287,459814.69254502,0
+HTD.US,D,20061114,000000,7.75287,7.7662,7.69027,7.75457,433442.37792517,0
+HTD.US,D,20061115,000000,7.73142,7.7662,7.71617,7.73877,405158.81305968,0
+HTD.US,D,20061116,000000,7.72199,7.7662,7.71617,7.76278,632357.24286648,0
+HTD.US,D,20061117,000000,7.75457,7.75457,7.7039,7.71208,291337.09126332,0
+HTD.US,D,20061120,000000,7.75287,7.7662,7.72581,7.75457,304884.8222743,0
+HTD.US,D,20061121,000000,7.76278,7.78068,7.73142,7.77163,368573.22214083,0
+HTD.US,D,20061122,000000,7.76278,7.81509,7.75287,7.81509,654205.95037001,0
+HTD.US,D,20061124,000000,7.79879,7.81509,7.75859,7.80346,211724.75469874,0
+HTD.US,D,20061127,000000,7.77163,7.80346,7.69874,7.74781,763031.76268294,0
+HTD.US,D,20061128,000000,7.75457,7.79879,7.72199,7.78974,570541.25949545,0
+HTD.US,D,20061129,000000,7.80346,7.86948,7.80346,7.86338,289674.58693103,0
+HTD.US,D,20061130,000000,7.90816,7.91902,7.83612,7.90816,402318.701492,0
+HTD.US,D,20061201,000000,7.9259,7.93933,7.85492,7.9259,508054.60676306,0
+HTD.US,D,20061204,000000,7.94247,7.97162,7.91902,7.94676,518039.07880423,0
+HTD.US,D,20061205,000000,7.94676,7.98191,7.9316,7.97162,377595.24691387,0
+HTD.US,D,20061206,000000,7.95754,8.00439,7.95754,7.98515,362634.80704475,0
+HTD.US,D,20061207,000000,8.11968,8.11968,7.9518,7.98515,464577.59952734,0
+HTD.US,D,20061208,000000,8.00945,8.00945,7.9259,7.95754,361200.05740949,0
+HTD.US,D,20061211,000000,7.96247,8.04185,7.96247,8.01287,277562.65511613,0
+HTD.US,D,20061212,000000,7.99257,8.05775,7.99257,8.05214,232410.5488183,0
+HTD.US,D,20061213,000000,8.05775,8.10759,8.01793,8.05214,243815.07664332,0
+HTD.US,D,20061214,000000,8.06222,8.07824,8.04185,8.06709,676067.25260332,0
+HTD.US,D,20061215,000000,8.07824,8.10759,8.04871,8.09844,247144.28355119,0
+HTD.US,D,20061218,000000,8.12397,8.12996,8.05775,8.06709,999012.91739676,0
+HTD.US,D,20061219,000000,8.05775,8.09396,8.02193,8.09396,213389.35815266,0
+HTD.US,D,20061220,000000,8.11292,8.13675,8.08682,8.10759,314622.64752375,0
+HTD.US,D,20061221,000000,8.11968,8.1436,8.09396,8.13235,265188.33309727,0
+HTD.US,D,20061222,000000,8.15742,8.18656,8.12996,8.17019,267106.93026864,0
+HTD.US,D,20061226,000000,8.16504,8.26097,8.16504,8.25049,235002.96403345,0
+HTD.US,D,20061227,000000,8.33177,8.35902,8.20305,8.25049,408250.81922318,0
+HTD.US,D,20061228,000000,8.28728,8.32215,8.25573,8.29937,290859.5410921,0
+HTD.US,D,20061229,000000,8.35205,8.35367,8.28993,8.29937,322708.46404905,0
+HTD.US,D,20070103,000000,8.29243,8.29937,8.19857,8.25049,535384.12084695,0
+HTD.US,D,20070104,000000,8.18991,8.29937,8.18991,8.27833,395193.23311321,0
+HTD.US,D,20070105,000000,8.22029,8.26097,8.10759,8.18057,625686.23432095,0
+HTD.US,D,20070108,000000,8.54596,8.54596,8.07061,8.16761,307249.48279241,0
+HTD.US,D,20070109,000000,8.08986,8.22382,8.08329,8.17533,483346.89559716,0
+HTD.US,D,20070110,000000,8.1617,8.16504,8.08986,8.16504,349790.28178039,0
+HTD.US,D,20070111,000000,8.1617,8.25573,8.07824,8.13235,414672.03229453,0
+HTD.US,D,20070112,000000,8.09844,8.12397,8.07824,8.10436,281834.36763663,0
+HTD.US,D,20070116,000000,8.11968,8.13912,8.05214,8.11968,268282.43838239,0
+HTD.US,D,20070117,000000,8.06709,8.11968,8.03841,8.05775,251409.6987068,0
+HTD.US,D,20070118,000000,8.05775,8.11968,8.00945,8.03613,380931.80074745,0
+HTD.US,D,20070119,000000,8.02193,8.08682,7.98933,8.08682,347655.47508095,0
+HTD.US,D,20070122,000000,8.05775,8.09844,8.03613,8.07824,291337.09126332,0
+HTD.US,D,20070123,000000,8.04185,8.1436,8.03127,8.13912,359530.20615147,0
+HTD.US,D,20070124,000000,8.10759,8.13912,8.07824,8.13675,424641.81048428,0
+HTD.US,D,20070125,000000,8.11292,8.13235,8.05214,8.08329,302743.71820997,0
+HTD.US,D,20070126,000000,8.12397,8.12996,8.04604,8.06709,357400.64725612,0
+HTD.US,D,20070129,000000,8.06709,8.14797,8.06709,8.14797,274932.4557116,0
+HTD.US,D,20070130,000000,8.15742,8.19514,8.15303,8.18991,377595.24691387,0
+HTD.US,D,20070131,000000,8.22029,8.23584,8.1617,8.22382,792736.43289309,0
+HTD.US,D,20070201,000000,8.24106,8.26709,8.20305,8.22726,304175.31916279,0
+HTD.US,D,20070202,000000,8.18219,8.24697,8.18219,8.22726,306538.93012009,0
+HTD.US,D,20070205,000000,8.2082,8.25393,8.19857,8.24697,285154.12849716,0
+HTD.US,D,20070206,000000,8.24697,8.28376,8.22382,8.27833,239531.81895384,0
+HTD.US,D,20070207,000000,8.25049,8.29576,8.24697,8.26097,268049.43588127,0
+HTD.US,D,20070208,000000,8.22029,8.26097,8.16504,8.19857,411820.37555787,0
+HTD.US,D,20070209,000000,8.19857,8.26097,8.1617,8.18656,252123.40006159,0
+HTD.US,D,20070212,000000,8.17019,8.22382,8.1617,8.17533,276690.47007815,0
+HTD.US,D,20070213,000000,8.20305,8.29576,8.20305,8.24697,327522.79951133,0
+HTD.US,D,20070214,000000,8.25393,8.29243,8.23144,8.26709,406955.66117641,0
+HTD.US,D,20070215,000000,8.28376,8.28728,8.22382,8.22726,210069.59729214,0
+HTD.US,D,20070216,000000,8.22726,8.26709,8.17019,8.19857,321277.91265703,0
+HTD.US,D,20070220,000000,8.18219,8.23144,8.17533,8.22726,339814.20622575,0
+HTD.US,D,20070221,000000,8.22382,8.25573,8.19857,8.24697,334345.99437518,0
+HTD.US,D,20070222,000000,8.19857,8.28728,8.18057,8.2082,400175.49830603,0
+HTD.US,D,20070223,000000,8.20305,8.28376,8.20305,8.26709,266865.53128099,0
+HTD.US,D,20070226,000000,8.27593,8.36255,8.27593,8.34321,306571.46650536,0
+HTD.US,D,20070227,000000,8.29576,8.29576,8.07824,8.13675,269717.18801765,0
+HTD.US,D,20070228,000000,8.15742,8.17533,8.11292,8.16504,196293.06202333,0
+HTD.US,D,20070301,000000,8.1436,8.14797,8.06222,8.13912,252968.29651833,0
+HTD.US,D,20070302,000000,8.13912,8.18656,8.05775,8.09396,197239.76587921,0
+HTD.US,D,20070305,000000,7.99869,8.04871,7.85033,7.9036,277793.55849561,0
+HTD.US,D,20070306,000000,7.93933,8.03841,7.93666,8.02193,180130.87502007,0
+HTD.US,D,20070307,000000,7.98933,8.07824,7.98515,8.04604,170619.75490683,0
+HTD.US,D,20070308,000000,8.01793,8.05775,7.98515,8.03613,209356.94549818,0
+HTD.US,D,20070309,000000,8.02193,8.05214,7.98933,8.02193,147564.05246508,0
+HTD.US,D,20070312,000000,8.02193,8.04871,7.98933,8.02193,132599.4143527,0
+HTD.US,D,20070313,000000,8.03841,8.04871,7.89854,7.9036,229072.94542391,0
+HTD.US,D,20070314,000000,7.89854,7.96247,7.84014,7.95754,229311.1957291,0
+HTD.US,D,20070315,000000,7.97572,8.01287,7.93933,7.99869,104327.3946562,0
+HTD.US,D,20070316,000000,8.03841,8.07061,8.00439,8.03841,110969.01549888,0
+HTD.US,D,20070319,000000,8.02193,8.06709,8.02193,8.05775,197938.77338256,0
+HTD.US,D,20070320,000000,8.04604,8.10436,8.02717,8.10436,178461.02376203,0
+HTD.US,D,20070321,000000,8.07824,8.21429,8.07824,8.21429,262355.56845528,0
+HTD.US,D,20070322,000000,8.21429,8.27079,8.17533,8.25573,310350.93500326,0
+HTD.US,D,20070323,000000,8.22726,8.25393,8.21429,8.24697,197708.91956389,0
+HTD.US,D,20070326,000000,8.25573,8.26709,8.19857,8.26709,317239.20263765,0
+HTD.US,D,20070327,000000,8.24697,8.26097,8.16761,8.22382,264015.97366595,0
+HTD.US,D,20070328,000000,8.22382,8.23584,8.18656,8.18991,145435.54313055,0
+HTD.US,D,20070329,000000,8.20305,8.25393,8.19857,8.24106,170619.75490683,0
+HTD.US,D,20070330,000000,8.25049,8.28993,8.23584,8.26709,161113.88259769,0
+HTD.US,D,20070402,000000,8.28376,8.34837,8.27593,8.33787,244528.77799809,0
+HTD.US,D,20070403,000000,8.35902,8.3958,8.35367,8.38237,210296.30242838,0
+HTD.US,D,20070404,000000,8.36596,8.40076,8.35902,8.3958,217192.96654932,0
+HTD.US,D,20070405,000000,8.38742,8.40076,8.35902,8.37902,160391.78475641,0
+HTD.US,D,20070409,000000,8.37902,8.40609,8.37902,8.40333,180367.02620362,0
+HTD.US,D,20070410,000000,8.36255,8.37902,8.32653,8.36596,257115.11130175,0
+HTD.US,D,20070411,000000,8.33787,8.36255,8.29576,8.3106,179168.42775193,0
+HTD.US,D,20070412,000000,8.27079,8.37626,8.27079,8.37626,195339.01124171,0
+HTD.US,D,20070413,000000,8.35367,8.36596,8.30805,8.33177,234784.65538376,0
+HTD.US,D,20070416,000000,8.35367,8.37902,8.32653,8.36255,222421.87853386,0
+HTD.US,D,20070417,000000,8.32653,8.37902,8.32653,8.36255,237628.96519469,0
+HTD.US,D,20070418,000000,8.33787,8.3958,8.33177,8.37902,207206.39538653,0
+HTD.US,D,20070419,000000,8.29937,8.36255,8.29937,8.33787,230985.24523039,0
+HTD.US,D,20070420,000000,8.35902,8.3958,8.34321,8.35902,293702.80134225,0
+HTD.US,D,20070423,000000,8.36255,8.42286,8.36255,8.37902,258544.61313293,0
+HTD.US,D,20070424,000000,8.36596,8.40885,8.34837,8.40076,239055.31834344,0
+HTD.US,D,20070425,000000,8.38742,8.4782,8.38742,8.4782,299645.41468158,0
+HTD.US,D,20070426,000000,8.4706,8.50041,8.46363,8.49764,240247.61943025,0
+HTD.US,D,20070427,000000,8.5146,8.5146,8.46363,8.48946,166581.04488744,0
+HTD.US,D,20070430,000000,8.50041,8.5146,8.44849,8.46363,188203.04725475,0
+HTD.US,D,20070501,000000,8.48079,8.49422,8.42734,8.43856,400417.9468545,0
+HTD.US,D,20070502,000000,8.42734,8.52899,8.42734,8.52899,275898.05166219,0
+HTD.US,D,20070503,000000,8.52624,8.59751,8.52624,8.57682,292765.54353369,0
+HTD.US,D,20070504,000000,8.60741,8.64391,8.32215,8.55405,217670.51672052,0
+HTD.US,D,20070507,000000,8.52899,8.58684,8.52899,8.55405,243815.07664332,0
+HTD.US,D,20070508,000000,8.56664,8.59036,8.5307,8.59036,275422.60061261,0
+HTD.US,D,20070509,000000,8.5146,8.63037,8.50831,8.63037,285873.07765601,0
+HTD.US,D,20070510,000000,8.63037,8.63037,8.54138,8.57682,356443.44779207,0
+HTD.US,D,20070511,000000,8.58684,8.61123,8.5307,8.60207,276365.10622525,0
+HTD.US,D,20070514,000000,8.61123,8.61847,8.54138,8.56206,245713.73215918,0
+HTD.US,D,20070515,000000,8.54138,8.59494,8.52624,8.52899,226458.48943162,0
+HTD.US,D,20070516,000000,8.5146,8.56206,8.5146,8.56206,275182.25118578,0
+HTD.US,D,20070517,000000,8.52347,8.56664,8.4744,8.5146,312492.03906757,0
+HTD.US,D,20070518,000000,8.87772,8.87772,8.50405,8.54138,177282.36696586,0
+HTD.US,D,20070521,000000,8.52624,8.57682,8.52347,8.57682,191065.19959957,0
+HTD.US,D,20070522,000000,8.54138,8.57416,8.5146,8.52624,266865.53128099,0
+HTD.US,D,20070523,000000,8.54138,8.56206,8.49764,8.51832,204842.78442922,0
+HTD.US,D,20070524,000000,8.52347,8.52347,8.30301,8.3716,301315.2659396,0
+HTD.US,D,20070525,000000,8.3716,8.40885,8.25573,8.34321,237159.81151002,0
+HTD.US,D,20070529,000000,8.41934,8.42286,8.33177,8.35367,239055.31834344,0
+HTD.US,D,20070530,000000,8.35205,8.39123,8.27079,8.38237,214579.56011784,0
+HTD.US,D,20070531,000000,8.42286,8.42286,8.36596,8.40076,186541.59248325,0
+HTD.US,D,20070601,000000,8.40609,8.43856,8.38237,8.40609,190586.59986754,0
+HTD.US,D,20070604,000000,8.40609,8.40885,8.36596,8.39123,158269.57278674,0
+HTD.US,D,20070605,000000,8.37902,8.38237,8.35205,8.3716,183460.08192793,0
+HTD.US,D,20070606,000000,8.33787,8.34321,8.18057,8.21429,289211.73061124,0
+HTD.US,D,20070607,000000,8.1436,8.19514,8.01287,8.02193,375220.09078759,0
+HTD.US,D,20070608,000000,7.96247,8.03841,7.84014,7.98,240965.51902828,0
+HTD.US,D,20070611,000000,7.99869,8.04871,7.94676,8.02717,196293.06202333,0
+HTD.US,D,20070612,000000,7.96247,7.99869,7.89015,7.9036,225522.28118389,0
+HTD.US,D,20070613,000000,7.88454,8.02717,7.88454,8.00945,186298.09437398,0
+HTD.US,D,20070614,000000,8.00439,8.10436,8.00439,8.01287,89824.563302794,0
+HTD.US,D,20070615,000000,8.01793,8.18656,8.01793,8.18656,166113.9903244,0
+HTD.US,D,20070618,000000,8.18991,8.2082,8.13912,8.18991,149950.75376032,0
+HTD.US,D,20070619,000000,8.17533,8.22382,8.12397,8.15303,171565.40920193,0
+HTD.US,D,20070620,000000,8.19514,8.19514,7.98191,7.98191,322462.86681814,0
+HTD.US,D,20070621,000000,7.96753,8.02717,7.93666,7.97162,152318.56296088,0
+HTD.US,D,20070622,000000,7.93933,7.94676,7.859,7.90816,169665.70412523,0
+HTD.US,D,20070625,000000,7.91521,7.91902,7.79879,7.79879,210296.30242838,0
+HTD.US,D,20070626,000000,7.83612,7.859,7.81156,7.85492,461006.99363182,0
+HTD.US,D,20070627,000000,7.84014,7.96247,7.82623,7.9518,334345.99437518,0
+HTD.US,D,20070628,000000,7.95754,8.02717,7.93666,7.95754,134965.12443164,0
+HTD.US,D,20070629,000000,8.01793,8.03127,7.96753,7.96753,80081.490249267,0
+HTD.US,D,20070702,000000,7.9259,8.13235,7.9259,8.07061,175144.41158398,0
+HTD.US,D,20070703,000000,8.03127,8.1436,8.03127,8.0748,89119.258434544,0
+HTD.US,D,20070705,000000,8.0748,8.13912,8.06222,8.10759,103371.24475295,0
+HTD.US,D,20070706,000000,8.09844,8.1617,8.05775,8.1617,140911.93601423,0
+HTD.US,D,20070709,000000,8.18991,8.26097,8.06709,8.10436,313664.39849887,0
+HTD.US,D,20070710,000000,8.02193,8.04185,7.90816,7.90816,210549.24658499,0
+HTD.US,D,20070711,000000,7.87445,7.94676,7.87445,7.94247,201750.77826574,0
+HTD.US,D,20070712,000000,7.91521,8.06709,7.91521,8.06222,258781.81387733,0
+HTD.US,D,20070713,000000,8.11968,8.14797,8.05214,8.14797,113587.66973443,0
+HTD.US,D,20070716,000000,8.13912,8.13912,8.03841,8.05214,170383.60372326,0
+HTD.US,D,20070717,000000,8.06222,8.09396,7.96753,7.99257,307499.27826659,0
+HTD.US,D,20070718,000000,7.94676,8.03841,7.78068,8.01793,333870.54332559,0
+HTD.US,D,20070719,000000,8.04185,8.11292,8.00439,8.01287,167291.59755979,0
+HTD.US,D,20070720,000000,7.97572,8.02717,7.93666,7.93666,138297.48002195,0
+HTD.US,D,20070723,000000,8.00945,8.05214,7.95754,7.98933,259263.56229179,0
+HTD.US,D,20070724,000000,7.97572,7.97572,7.69874,7.79363,218376.87114958,0
+HTD.US,D,20070725,000000,7.77669,7.82623,7.67541,7.8068,298464.65876375,0
+HTD.US,D,20070726,000000,7.66282,7.75287,7.52618,7.64273,374272.33737089,0
+HTD.US,D,20070727,000000,7.57451,7.69027,7.54735,7.5562,187741.24049579,0
+HTD.US,D,20070730,000000,7.60805,7.69473,7.5116,7.63015,178938.57393325,0
+HTD.US,D,20070731,000000,7.73142,7.74525,7.5887,7.59527,150181.65713982,0
+HTD.US,D,20070801,000000,7.58079,7.63872,7.4897,7.6031,260202.91922198,0
+HTD.US,D,20070802,000000,7.6494,7.73142,7.6209,7.64273,84839.149427511,0
+HTD.US,D,20070803,000000,7.6209,7.6209,7.44958,7.47218,129275.45524891,0
+HTD.US,D,20070806,000000,7.38786,7.48581,7.20501,7.48581,401832.75483426,0
+HTD.US,D,20070807,000000,7.52923,7.60805,7.42559,7.6031,181077.57887594,0
+HTD.US,D,20070808,000000,7.61614,7.7039,7.58509,7.67158,225993.53399021,0
+HTD.US,D,20070809,000000,7.46312,7.69874,7.44092,7.54344,300366.46296207,0
+HTD.US,D,20070810,000000,7.40681,7.52124,7.35116,7.42559,318443.04889343,0
+HTD.US,D,20070813,000000,7.4897,7.5562,7.41072,7.41072,219329.87237038,0
+HTD.US,D,20070814,000000,7.41643,7.41643,7.28141,7.30075,208167.79309383,0
+HTD.US,D,20070815,000000,7.22092,7.32802,6.88564,7.13919,428932.41509948,0
+HTD.US,D,20070816,000000,6.97511,7.07277,6.63619,7.05057,774916.98936161,0
+HTD.US,D,20070817,000000,7.286,7.41072,7.15184,7.39766,322226.71563457,0
+HTD.US,D,20070820,000000,7.45807,7.50704,7.43025,7.47218,268528.0356133,0
+HTD.US,D,20070821,000000,7.47218,7.58079,7.46721,7.5524,262355.56845528,0
+HTD.US,D,20070822,000000,7.62546,7.69473,7.57451,7.67158,254269.75192998,0
+HTD.US,D,20070823,000000,7.70779,7.73142,7.60805,7.7039,188910.45124464,0
+HTD.US,D,20070824,000000,7.72199,7.75457,7.68102,7.75457,131649.56181436,0
+HTD.US,D,20070827,000000,7.77163,7.77163,7.60021,7.66539,250233.14103223,0
+HTD.US,D,20070828,000000,7.63872,7.6494,7.44092,7.47732,245713.73215918,0
+HTD.US,D,20070829,000000,7.52923,7.59527,7.49759,7.59527,177741.02504237,0
+HTD.US,D,20070830,000000,7.5562,7.6031,7.4897,7.57451,175843.41908733,0
+HTD.US,D,20070831,000000,7.64691,7.68102,7.56279,7.66282,206023.54034704,0
+HTD.US,D,20070904,000000,7.65415,7.73142,7.63015,7.71208,211492.80175843,0
+HTD.US,D,20070905,000000,7.66539,7.66539,7.52923,7.58079,189872.89851276,0
+HTD.US,D,20070906,000000,7.62546,7.62546,7.5562,7.5887,125698.5519885,0
+HTD.US,D,20070907,000000,7.52618,7.54344,7.44958,7.52124,255455.75565189,0
+HTD.US,D,20070910,000000,7.5524,7.59527,7.47732,7.52923,195576.21198609,0
+HTD.US,D,20070911,000000,7.51876,7.61355,7.51876,7.61355,143061.4365651,0
+HTD.US,D,20070912,000000,7.57451,7.60021,7.5524,7.56593,147091.75009795,0
+HTD.US,D,20070913,000000,7.60021,7.69027,7.5887,7.60805,215296.41015507,0
+HTD.US,D,20070914,000000,7.58079,7.61614,7.572,7.61355,115021.36980888,0
+HTD.US,D,20070917,000000,7.58509,7.58509,7.5524,7.5562,124993.24712025,0
+HTD.US,D,20070918,000000,7.64273,7.80346,7.58509,7.80346,334108.7936308,0
+HTD.US,D,20070919,000000,7.86948,7.91521,7.85033,7.89015,279922.06783015,0
+HTD.US,D,20070920,000000,7.87445,7.88006,7.7662,7.78974,428698.36303754,0
+HTD.US,D,20070921,000000,7.81156,7.85492,7.79363,7.82128,186298.09437398,0
+HTD.US,D,20070924,000000,7.82128,7.84014,7.75457,7.7662,225450.9110484,0
+HTD.US,D,20070925,000000,7.66539,7.73877,7.66539,7.7342,229566.23900735,0
+HTD.US,D,20070926,000000,7.73877,7.75287,7.70779,7.72199,182624.63151851,0
+HTD.US,D,20070927,000000,7.7662,7.77163,7.72199,7.74525,249275.94156819,0
+HTD.US,D,20070928,000000,7.7342,7.77163,7.71208,7.72199,215762.41515731,0
+HTD.US,D,20071001,000000,7.69551,7.84014,7.67158,7.82128,182267.78084112,0
+HTD.US,D,20071002,000000,7.80346,7.83146,7.77669,7.79879,1702396.0397933,0
+HTD.US,D,20071003,000000,7.75859,7.78563,7.75287,7.75859,221477.2737996,0
+HTD.US,D,20071004,000000,7.78068,7.81156,7.78068,7.79879,220042.52416434,0
+HTD.US,D,20071005,000000,7.82128,7.89854,7.82128,7.89015,150181.65713982,0
+HTD.US,D,20071008,000000,7.88006,7.9036,7.85492,7.89015,275898.05166219,0
+HTD.US,D,20071009,000000,7.88006,7.92922,7.859,7.9259,122380.8902496,0
+HTD.US,D,20071010,000000,7.89321,7.9259,7.88672,7.9036,185352.4400789,0
+HTD.US,D,20071011,000000,7.9036,7.93933,7.85492,7.85492,244288.42857127,0
+HTD.US,D,20071012,000000,7.859,7.91521,7.859,7.88672,158982.22458071,0
+HTD.US,D,20071015,000000,7.88672,7.91521,7.70779,7.77163,313664.39849887,0
+HTD.US,D,20071016,000000,7.73142,7.74525,7.70779,7.72581,259013.76681762,0
+HTD.US,D,20071017,000000,7.75457,7.7662,7.63414,7.72581,407537.11786839,0
+HTD.US,D,20071018,000000,7.67158,7.70779,7.66282,7.7039,126658.90013501,0
+HTD.US,D,20071019,000000,7.6494,7.66539,7.52124,7.52923,147332.09952477,0
+HTD.US,D,20071022,000000,7.44407,7.56593,7.43435,7.53715,189157.09803636,0
+HTD.US,D,20071023,000000,7.58509,7.60021,7.53306,7.56593,132834.51597545,0
+HTD.US,D,20071024,000000,7.50704,7.5562,7.45551,7.54344,246653.08908938,0
+HTD.US,D,20071025,000000,7.54344,7.65901,7.54344,7.64691,112888.66223108,0
+HTD.US,D,20071026,000000,7.7039,7.77163,7.67541,7.75457,203654.68158567,0
+HTD.US,D,20071029,000000,7.76278,7.82623,7.76278,7.79363,186541.59248325,0
+HTD.US,D,20071030,000000,7.75859,7.77669,7.71617,7.74525,194850.96546235,0
+HTD.US,D,20071031,000000,7.78563,7.86338,7.7662,7.84014,946743.73920666,0
+HTD.US,D,20071101,000000,7.80346,7.80346,7.67541,7.7039,298702.90906895,0
+HTD.US,D,20071102,000000,7.69551,7.70779,7.60805,7.68511,229566.23900735,0
+HTD.US,D,20071105,000000,7.57689,7.65415,7.57689,7.63015,99102.680914897,0
+HTD.US,D,20071106,000000,7.63015,7.6494,7.5524,7.6494,254501.70487029,0
+HTD.US,D,20071107,000000,7.50704,7.53306,7.34317,7.34317,254269.75192998,0
+HTD.US,D,20071108,000000,7.30697,7.41072,7.14699,7.38786,415866.43250297,0
+HTD.US,D,20071109,000000,7.286,7.43778,7.26733,7.36784,306061.37994886,0
+HTD.US,D,20071112,000000,7.35632,7.36252,7.23473,7.23473,447939.9614745,0
+HTD.US,D,20071113,000000,7.33621,7.44407,7.30697,7.44092,177282.36696586,0
+HTD.US,D,20071114,000000,7.4897,7.53715,7.43435,7.44958,294900.35023314,0
+HTD.US,D,20071115,000000,7.37099,7.40157,7.32411,7.3747,259976.21408576,0
+HTD.US,D,20071116,000000,7.35116,7.35936,7.26476,7.34317,121906.48876085,0
+HTD.US,D,20071119,000000,7.29171,7.29171,7.22978,7.22978,209356.94549818,0
+HTD.US,D,20071120,000000,7.22435,7.31163,7.14699,7.26027,281834.36763663,0
+HTD.US,D,20071121,000000,7.17129,7.24122,7.16214,7.20501,211492.80175843,0
+HTD.US,D,20071123,000000,7.22092,7.32003,7.21797,7.32003,50855.419771141,0
+HTD.US,D,20071126,000000,7.27313,7.33621,7.14317,7.17548,133934.45571047,0
+HTD.US,D,20071127,000000,7.17548,7.26733,7.14699,7.26733,194156.15620226,0
+HTD.US,D,20071128,000000,7.3162,7.42015,7.26476,7.40681,400417.9468545,0
+HTD.US,D,20071129,000000,7.35116,7.39252,7.28141,7.39252,230264.19694989,0
+HTD.US,D,20071130,000000,7.43025,7.50313,7.39252,7.46721,190105.90101388,0
+HTD.US,D,20071203,000000,7.45551,7.63015,7.44407,7.60805,240709.42618921,0
+HTD.US,D,20071204,000000,7.50704,7.58079,7.50704,7.54344,430117.36926055,0
+HTD.US,D,20071205,000000,7.6209,7.66282,7.5887,7.63872,350513.42918251,0
+HTD.US,D,20071206,000000,7.65901,7.75457,7.64273,7.74525,256886.30704391,0
+HTD.US,D,20071207,000000,7.71208,7.82128,7.71208,7.75859,278985.85958242,0
+HTD.US,D,20071210,000000,7.72199,7.84443,7.71617,7.84443,258308.46194938,0
+HTD.US,D,20071211,000000,7.96247,7.96247,7.67541,7.69027,345179.56111637,0
+HTD.US,D,20071212,000000,7.73877,7.82623,7.52923,7.55678,257115.11130175,0
+HTD.US,D,20071213,000000,7.47218,7.59527,7.46312,7.56279,319629.05261534,0
+HTD.US,D,20071214,000000,7.48016,7.52618,7.44092,7.48016,217910.86614735,0
+HTD.US,D,20071217,000000,7.39766,7.44958,7.34317,7.40681,299421.8582278,0
+HTD.US,D,20071218,000000,7.40157,7.43025,7.28141,7.39252,410632.27271434,0
+HTD.US,D,20071219,000000,7.36784,7.45807,7.33621,7.35116,361438.30771469,0
+HTD.US,D,20071220,000000,7.38786,7.39252,7.1968,7.32411,322462.86681814,0
+HTD.US,D,20071221,000000,7.36784,7.45247,7.36784,7.43778,297756.20521306,0
+HTD.US,D,20071224,000000,7.4897,7.5562,7.48581,7.54735,240487.96885707,0
+HTD.US,D,20071226,000000,7.82128,7.82128,7.49759,7.52923,443548.599021,0
+HTD.US,D,20071227,000000,7.55678,7.55678,7.40157,7.44958,475739.67880388,0
+HTD.US,D,20071228,000000,7.5562,7.57451,7.37099,7.47732,432955.38170661,0
+HTD.US,D,20071231,000000,7.6031,7.65901,7.4897,7.53306,498196.08201979,0
+HTD.US,D,20080102,000000,7.56593,7.63015,7.44407,7.5524,550588.05882533,0
+HTD.US,D,20080103,000000,7.53306,7.57451,7.49391,7.52618,185352.4400789,0
+HTD.US,D,20080104,000000,7.48581,7.48581,7.37099,7.41072,148292.44767129,0
+HTD.US,D,20080107,000000,7.42559,7.46312,7.37099,7.43435,242899.85961189,0
+HTD.US,D,20080108,000000,7.48016,7.56279,7.38786,7.41072,265674.27975499,0
+HTD.US,D,20080109,000000,7.36252,7.49759,7.33182,7.49759,225522.28118389,0
+HTD.US,D,20080110,000000,7.44407,7.54344,7.36784,7.54344,286348.5287056,0
+HTD.US,D,20080111,000000,7.52124,7.54344,7.47218,7.47732,206023.54034704,0
+HTD.US,D,20080114,000000,7.4897,7.52618,7.45247,7.4897,202864.36229134,0
+HTD.US,D,20080115,000000,7.42015,7.43025,7.36252,7.39766,144806.85620187,0
+HTD.US,D,20080116,000000,7.33621,7.43025,7.32411,7.35936,238468.61384738,0
+HTD.US,D,20080117,000000,7.35116,7.39252,7.24122,7.25226,193428.81055686,0
+HTD.US,D,20080118,000000,7.26476,7.29171,6.95739,7.02779,276839.50771399,0
+HTD.US,D,20080122,000000,6.86059,6.98322,6.80836,6.95366,360339.4175405,0
+HTD.US,D,20080123,000000,6.88136,7.16214,6.8383,7.16214,315330.05151363,0
+HTD.US,D,20080124,000000,7.2499,7.32003,7.22978,7.3162,295132.30317343,0
+HTD.US,D,20080125,000000,7.36252,7.38271,7.20501,7.29171,241202.71977267,0
+HTD.US,D,20080128,000000,7.26276,7.32411,7.25226,7.32411,335899.34438264,0
+HTD.US,D,20080129,000000,7.39252,7.44958,7.33182,7.39766,287047.53620893,0
+HTD.US,D,20080130,000000,7.36252,7.47218,7.34317,7.43435,270430.88937241,0
+HTD.US,D,20080131,000000,7.39252,7.5116,7.3788,7.4897,327777.84278959,0
+HTD.US,D,20080201,000000,7.46721,7.59527,7.44958,7.59527,265749.84813374,0
+HTD.US,D,20080204,000000,7.5887,7.65415,7.51876,7.6031,204129.08307444,0
+HTD.US,D,20080205,000000,7.52124,7.5562,7.36784,7.38786,292048.69349648,0
+HTD.US,D,20080206,000000,7.40157,7.51876,7.39252,7.41643,235967.51042321,0
+HTD.US,D,20080207,000000,7.38786,7.46312,7.3747,7.43025,182267.78084112,0
+HTD.US,D,20080208,000000,7.34794,7.39252,7.34794,7.38786,120838.0358503,0
+HTD.US,D,20080211,000000,7.41643,7.5562,7.36252,7.45807,237159.81151002,0
+HTD.US,D,20080212,000000,7.50313,7.52618,7.42015,7.46721,134017.37101492,0
+HTD.US,D,20080213,000000,7.45247,7.51876,7.45247,7.49759,112402.71557332,0
+HTD.US,D,20080214,000000,7.46721,7.46721,7.27829,7.29677,246894.48807702,0
+HTD.US,D,20080215,000000,7.27829,7.27829,7.15851,7.22092,215532.56133863,0
+HTD.US,D,20080219,000000,7.17129,7.32802,7.12088,7.32411,182591.04557239,0
+HTD.US,D,20080220,000000,7.21797,7.34317,7.16605,7.32802,115964.92498232,0
+HTD.US,D,20080221,000000,7.28141,7.3403,7.19329,7.22092,131875.21738978,0
+HTD.US,D,20080222,000000,7.1968,7.22435,7.08517,7.21444,318513.36946809,0
+HTD.US,D,20080225,000000,7.19329,7.23473,7.14317,7.18252,136636.02525046,0
+HTD.US,D,20080226,000000,7.16338,7.3788,7.15184,7.35116,226443.79558021,0
+HTD.US,D,20080227,000000,7.26276,7.37099,7.26276,7.33621,175361.67067284,0
+HTD.US,D,20080228,000000,7.286,7.30697,7.23473,7.26476,143061.4365651,0
+HTD.US,D,20080229,000000,7.24122,7.24122,7.03218,7.07277,238600.85851018,0
+HTD.US,D,20080303,000000,7.0239,7.04132,6.96102,7.01902,276101.66646046,0
+HTD.US,D,20080304,000000,6.64353,7.01902,6.64353,6.93701,230396.4416127,0
+HTD.US,D,20080305,000000,6.93166,7.00227,6.87155,6.94128,241429.42490889,0
+HTD.US,D,20080306,000000,6.92251,6.92251,6.78855,6.79951,211239.85760183,0
+HTD.US,D,20080307,000000,6.74111,6.76597,6.65163,6.70833,229977.66684716,0
+HTD.US,D,20080310,000000,6.67775,6.67775,6.36314,6.37428,304516.42642794,0
+HTD.US,D,20080311,000000,6.45908,6.6201,6.41848,6.60257,287959.60455793,0
+HTD.US,D,20080312,000000,6.65163,6.70833,6.52007,6.5392,282759.0307154,0
+HTD.US,D,20080313,000000,6.38228,6.59838,6.37067,6.53035,224794.93553851,0
+HTD.US,D,20080314,000000,6.594,6.594,6.36591,6.50548,249501.5971436,0
+HTD.US,D,20080317,000000,6.36314,6.57847,6.33275,6.50101,341469.36363234,0
+HTD.US,D,20080318,000000,6.56951,6.68739,6.56037,6.68347,377195.36424302,0
+HTD.US,D,20080319,000000,6.65163,6.74111,6.56531,6.56531,365948.27054038,0
+HTD.US,D,20080320,000000,6.55522,6.67775,6.497,6.67432,361681.80582395,0
+HTD.US,D,20080324,000000,6.71137,6.79951,6.701,6.74111,335811.18127411,0
+HTD.US,D,20080325,000000,6.75321,6.75321,6.594,6.67432,285389.2301199,0
+HTD.US,D,20080326,000000,6.701,6.701,6.55522,6.59838,203654.68158567,0
+HTD.US,D,20080327,000000,6.58524,6.6403,6.53522,6.53522,262222.27423167,0
+HTD.US,D,20080328,000000,6.52616,6.57417,6.46376,6.46376,217192.96654932,0
+HTD.US,D,20080331,000000,6.49167,6.50101,6.40314,6.44737,238819.16715987,0
+HTD.US,D,20080401,000000,6.5392,6.67432,6.50548,6.64353,316049.00067248,0
+HTD.US,D,20080402,000000,6.63267,6.74625,6.63267,6.66184,217192.96654932,0
+HTD.US,D,20080403,000000,6.61258,6.74111,6.61258,6.68347,139484.53330468,0
+HTD.US,D,20080404,000000,6.68347,6.73681,6.62688,6.73681,193656.5652539,0
+HTD.US,D,20080407,000000,6.7332,6.8383,6.7332,6.82705,216993.54999431,0
+HTD.US,D,20080408,000000,6.80836,6.84782,6.78065,6.83066,175440.38773404,0
+HTD.US,D,20080409,000000,6.82705,6.83552,6.75321,6.77522,201994.276375,0
+HTD.US,D,20080410,000000,6.69595,6.74625,6.65735,6.6684,207989.36775515,0
+HTD.US,D,20080411,000000,6.60257,6.68347,6.59838,6.67432,158323.10038835,0
+HTD.US,D,20080414,000000,6.6684,6.67432,6.57417,6.57417,232086.2345262,0
+HTD.US,D,20080415,000000,6.58524,6.62688,6.56531,6.61258,202307.04549813,0
+HTD.US,D,20080416,000000,6.65735,6.78522,6.65735,6.75845,183103.23125053,0
+HTD.US,D,20080417,000000,6.71568,6.80293,6.71568,6.75845,163261.28402692,0
+HTD.US,D,20080418,000000,6.81657,6.96102,6.81657,6.94986,243145.45684281,0
+HTD.US,D,20080421,000000,6.93701,6.94128,6.88564,6.90547,184879.08815095,0
+HTD.US,D,20080422,000000,6.85457,6.85457,6.78065,6.82218,157188.52514643,0
+HTD.US,D,20080423,000000,6.79951,6.88927,6.79951,6.8383,231006.2364467,0
+HTD.US,D,20080424,000000,6.81657,6.89136,6.77522,6.81657,213096.53068506,0
+HTD.US,D,20080425,000000,6.88927,6.98778,6.88927,6.98322,353832.14048223,0
+HTD.US,D,20080428,000000,6.98778,6.99786,6.94386,6.97177,214551.22197583,0
+HTD.US,D,20080429,000000,6.96102,6.97511,6.9088,6.93166,248686.08838967,0
+HTD.US,D,20080430,000000,6.98778,7.02779,6.93166,6.94128,220921.00656721,0
+HTD.US,D,20080501,000000,6.92251,7.15184,6.92251,7.07677,255311.96582013,0
+HTD.US,D,20080502,000000,7.03713,7.24656,6.98778,7.16338,318274.0696021,0
+HTD.US,D,20080505,000000,7.16338,7.16338,7.09373,7.10641,203122.55425203,0
+HTD.US,D,20080506,000000,7.06209,7.11135,7.03218,7.09373,183643.7550707,0
+HTD.US,D,20080507,000000,7.08115,7.10249,7.01532,7.02779,219924.97335297,0
+HTD.US,D,20080508,000000,7.05342,7.20921,6.98322,7.05809,279236.70461739,0
+HTD.US,D,20080509,000000,6.92738,6.99786,6.92738,6.99189,231773.46540309,0
+HTD.US,D,20080512,000000,6.99189,7.01902,6.9654,6.98778,166146.52670967,0
+HTD.US,D,20080513,000000,6.98322,7.05342,6.98322,7.03218,200203.72562317,0
+HTD.US,D,20080514,000000,7.04628,7.12088,7.04132,7.08115,244168.77863825,0
+HTD.US,D,20080515,000000,7.06572,7.08517,7.03713,7.08517,172906.74792457,0
+HTD.US,D,20080516,000000,7.07677,7.09,7.05342,7.09,198183.32105265,0
+HTD.US,D,20080519,000000,7.07677,7.17129,7.07277,7.09811,234484.48099042,0
+HTD.US,D,20080520,000000,7.05809,7.08517,7.02779,7.07277,200795.6779233,0
+HTD.US,D,20080521,000000,7.07677,7.09811,6.98778,7.01532,224198.7849951,0
+HTD.US,D,20080522,000000,7.0239,7.09811,7.0239,7.09811,202831.82590607,0
+HTD.US,D,20080523,000000,7.09,7.09,6.9654,6.97511,279191.57350231,0
+HTD.US,D,20080527,000000,6.99786,7.04132,6.9654,7.04132,248325.03946902,0
+HTD.US,D,20080528,000000,7.04132,7.04132,6.93166,6.95739,293532.77249007,0
+HTD.US,D,20080529,000000,6.92738,7.02779,6.92738,7.02779,207946.33576168,0
+HTD.US,D,20080530,000000,7.05057,7.05057,6.99786,6.99786,224379.30945543,0
+HTD.US,D,20080602,000000,6.9654,6.9654,6.87155,6.91279,323981.58131868,0
+HTD.US,D,20080603,000000,6.92251,6.95366,6.82705,6.87155,294730.32138096,0
+HTD.US,D,20080604,000000,6.87602,6.89136,6.82218,6.86696,227105.0188942,0
+HTD.US,D,20080605,000000,6.86201,6.9691,6.85457,6.9691,181908.8310421,0
+HTD.US,D,20080606,000000,6.90079,6.9088,6.76303,6.78065,292343.62008573,0
+HTD.US,D,20080609,000000,6.70833,6.78065,6.67775,6.71568,219235.41189696,0
+HTD.US,D,20080610,000000,6.63619,6.68739,6.56951,6.64353,280744.92350977,0
+HTD.US,D,20080611,000000,6.58961,6.61258,6.50101,6.52616,248382.7653139,0
+HTD.US,D,20080612,000000,6.52616,6.57417,6.50101,6.52349,238878.99212637,0
+HTD.US,D,20080613,000000,6.52349,6.57417,6.52349,6.57417,243323.8821815,0
+HTD.US,D,20080616,000000,6.54645,6.62688,6.52616,6.62688,233887.2808862,0
+HTD.US,D,20080617,000000,6.63267,6.65163,6.52007,6.54645,263542.62173801,0
+HTD.US,D,20080618,000000,6.53522,6.53522,6.44365,6.51596,260015.04783594,0
+HTD.US,D,20080619,000000,6.46793,6.497,6.45908,6.47738,212760.671224,0
+HTD.US,D,20080620,000000,6.44365,6.44365,6.36314,6.39459,183851.56811225,0
+HTD.US,D,20080623,000000,6.39886,6.43193,6.34132,6.354,217415.47344227,0
+HTD.US,D,20080624,000000,6.32845,6.37067,6.16401,6.29368,328240.69910939,0
+HTD.US,D,20080625,000000,6.34132,6.45498,6.34132,6.37981,300658.24086886,0
+HTD.US,D,20080626,000000,6.24909,6.31312,6.20792,6.28405,245536.35638131,0
+HTD.US,D,20080627,000000,6.30759,6.31312,6.18202,6.21202,306926.21806113,0
+HTD.US,D,20080630,000000,6.22621,6.22621,6.14772,6.15953,350251.03897855,0
+HTD.US,D,20080701,000000,6.12769,6.26406,5.98421,6.18202,434010.19032655,0
+HTD.US,D,20080702,000000,6.15429,6.21202,6.11025,6.1155,245466.03580665,0
+HTD.US,D,20080703,000000,6.11846,6.17783,6.11846,6.12294,142037.06520883,0
+HTD.US,D,20080707,000000,6.14287,6.17316,5.89799,5.94248,228538.71896863,0
+HTD.US,D,20080708,000000,5.94687,6.05157,5.89542,6.0389,273265.75313604,0
+HTD.US,D,20080709,000000,6.04795,6.13494,5.98421,5.99538,280229.58914919,0
+HTD.US,D,20080710,000000,6.00852,6.06395,5.96459,6.0126,310264.87101634,0
+HTD.US,D,20080711,000000,5.86161,5.9017,5.79138,5.83739,325367.00159557,0
+HTD.US,D,20080714,000000,5.89199,5.9017,5.59834,5.62931,266576.90205663,0
+HTD.US,D,20080715,000000,5.48305,5.59834,5.31871,5.50564,371958.05577193,0
+HTD.US,D,20080716,000000,5.48838,5.62511,5.47932,5.62511,348227.48572558,0
+HTD.US,D,20080717,000000,5.62511,5.76032,5.62034,5.72211,344568.71672155,0
+HTD.US,D,20080718,000000,5.74802,5.79575,5.72629,5.73506,225790.96875275,0
+HTD.US,D,20080721,000000,5.79823,5.86618,5.73506,5.79575,443576.93716301,0
+HTD.US,D,20080722,000000,5.80614,5.97964,5.78728,5.97231,366712.35081432,0
+HTD.US,D,20080723,000000,5.99538,6.0857,5.94687,6.06395,336820.85877896,0
+HTD.US,D,20080724,000000,6.04309,6.08188,5.89542,5.89799,179530.52623339,0
+HTD.US,D,20080725,000000,5.91133,5.94687,5.84644,5.9017,147122.18736163,0
+HTD.US,D,20080728,000000,5.87094,5.93828,5.77404,5.78241,150345.38862709,0
+HTD.US,D,20080729,000000,5.79138,5.95087,5.79138,5.8873,285496.28532312,0
+HTD.US,D,20080730,000000,5.95554,6.02146,5.90637,5.9765,202104.48026067,0
+HTD.US,D,20080731,000000,6.00852,6.09426,5.93324,5.94248,247537.86885714,0
+HTD.US,D,20080801,000000,5.94248,6.16831,5.94248,6.13494,264414.80677598,0
+HTD.US,D,20080804,000000,6.11846,6.12294,6.04309,6.05586,281415.59287108,0
+HTD.US,D,20080805,000000,6.05586,6.16401,6.05586,6.16401,226500.47186426,0
+HTD.US,D,20080806,000000,6.14287,6.23042,6.0857,6.19,219702.46646001,0
+HTD.US,D,20080807,000000,6.16401,6.19,6.07759,6.09027,259241.52151467,0
+HTD.US,D,20080808,000000,6.1017,6.26882,6.09607,6.26054,252208.41448766,0
+HTD.US,D,20080811,000000,6.20355,6.29368,6.16401,6.22621,215449.64603419,0
+HTD.US,D,20080812,000000,6.21202,6.25224,6.06911,6.07759,171554.91359376,0
+HTD.US,D,20080813,000000,6.02146,6.13171,6.01748,6.06054,187518.73360283,0
+HTD.US,D,20080814,000000,6.06054,6.14287,6.06054,6.13494,116825.56485133,0
+HTD.US,D,20080815,000000,6.11846,6.13953,6.0857,6.13171,149014.54551259,0
+HTD.US,D,20080818,000000,6.12769,6.14287,6.02528,6.03368,169365.5297319,0
+HTD.US,D,20080819,000000,6.02928,6.07759,5.99316,6.00337,181474.31286434,0
+HTD.US,D,20080820,000000,6.0389,6.08188,5.99879,6.04795,127595.10838273,0
+HTD.US,D,20080821,000000,5.93324,6.06054,5.93324,6.0126,177881.66619169,0
+HTD.US,D,20080822,000000,6.06054,6.13953,6.05586,6.07312,222483.802622,0
+HTD.US,D,20080825,000000,6.07759,6.08188,5.91133,5.91133,223867.1237773,0
+HTD.US,D,20080826,000000,5.95554,6.06395,5.95554,6.03368,290443.91500905,0
+HTD.US,D,20080827,000000,6.06395,6.22621,6.00337,6.13953,205764.29882554,0
+HTD.US,D,20080828,000000,6.17316,6.28919,6.16831,6.27186,192664.73028293,0
+HTD.US,D,20080829,000000,6.32341,6.37067,6.25224,6.26054,171859.28623036,0
+HTD.US,D,20080902,000000,6.30759,6.37428,6.18755,6.18755,330823.6682772,0
+HTD.US,D,20080903,000000,6.20792,6.24909,6.15106,6.16401,348872.96562733,0
+HTD.US,D,20080904,000000,6.15953,6.16401,6.02928,6.04309,278253.26613295,0
+HTD.US,D,20080905,000000,6.01748,6.09426,5.95554,6.05157,290340.00848827,0
+HTD.US,D,20080908,000000,6.20792,6.23042,5.98954,6.07312,229660.69948078,0
+HTD.US,D,20080909,000000,6.07759,6.14772,5.96792,5.97964,374969.24575261,0
+HTD.US,D,20080910,000000,5.96459,6.07759,5.96459,6.04309,265433.93032817,0
+HTD.US,D,20080911,000000,5.95936,5.97231,5.8531,5.9017,310845.27814751,0
+HTD.US,D,20080912,000000,5.76536,5.76536,5.6334,5.7099,288141.17857907,0
+HTD.US,D,20080915,000000,5.61844,5.68124,5.5083,5.52011,231696.84746353,0
+HTD.US,D,20080916,000000,5.40922,5.40922,5.1592,5.28145,559851.48258603,0
+HTD.US,D,20080917,000000,5.17616,5.19284,4.72188,4.73828,571254.96085021,0
+HTD.US,D,20080918,000000,4.7134,4.75464,4.30056,4.75464,620904.43524394,0
+HTD.US,D,20080919,000000,5.00838,5.46628,4.97867,5.42818,445612.03558496,0
+HTD.US,D,20080922,000000,5.40475,5.42455,5.17616,5.18399,267905.6460495,0
+HTD.US,D,20080923,000000,5.13396,5.13797,5.016,5.03637,266325.00746083,0
+HTD.US,D,20080924,000000,5.07069,5.18882,5.02839,5.18882,285861.53248704,0
+HTD.US,D,20080925,000000,5.21788,5.40026,5.21788,5.36968,216293.49293013,0
+HTD.US,D,20080926,000000,5.31871,5.3227,5.1514,5.17616,264896.55519046,0
+HTD.US,D,20080929,000000,5.13396,5.13396,4.75971,4.83499,347677.51585809,0
+HTD.US,D,20080930,000000,4.86051,4.86051,4.53655,4.74236,256208.29075685,0
+HTD.US,D,20081001,000000,4.74674,5.07069,4.7134,4.9999,404426.21961022,0
+HTD.US,D,20081002,000000,4.9999,5.00838,4.70902,4.72188,226795.39845351,0
+HTD.US,D,20081003,000000,4.79734,4.88138,4.63717,4.7134,234583.13970712,0
+HTD.US,D,20081006,000000,4.54467,4.58268,3.95147,4.39766,598324.18385178,0
+HTD.US,D,20081007,000000,4.3764,4.41832,3.95966,4.0231,467282.31774977,0
+HTD.US,D,20081008,000000,3.38761,4.04008,3.36666,3.90107,612003.10996472,0
+HTD.US,D,20081009,000000,3.99767,4.11572,3.35798,3.5733,699137.6488965,0
+HTD.US,D,20081010,000000,3.07196,3.36666,3.0044,3.30358,841522.11873537,0
+HTD.US,D,20081013,000000,3.42962,3.57693,3.36197,3.5733,438150.70774508,0
+HTD.US,D,20081014,000000,3.78748,4.1664,3.78748,4.12391,451088.64392205,0
+HTD.US,D,20081015,000000,4.12391,4.22938,4.05618,4.05618,541300.49516589,0
+HTD.US,D,20081016,000000,4.20795,4.20795,3.69059,4.09037,436726.45371798,0
+HTD.US,D,20081017,000000,4.03558,4.30484,3.94288,4.26311,447166.43515322,0
+HTD.US,D,20081020,000000,4.33476,4.41832,4.23358,4.3764,345699.09372022,0
+HTD.US,D,20081021,000000,4.3724,4.46034,4.33838,4.40146,354085.08463885,0
+HTD.US,D,20081022,000000,4.32609,4.33,4.01472,4.11572,331740.98443024,0
+HTD.US,D,20081023,000000,4.10724,4.24159,3.94288,4.10304,322170.03935052,0
+HTD.US,D,20081024,000000,3.87145,4.07789,3.86334,3.95528,318258.32618984,0
+HTD.US,D,20081027,000000,3.91773,4.0862,3.90107,3.90107,225000.6494584,0
+HTD.US,D,20081028,000000,4.08199,4.24625,3.93459,4.24625,509493.55464158,0
+HTD.US,D,20081029,000000,4.30942,4.57428,4.26311,4.44814,751691.25806769,0
+HTD.US,D,20081030,000000,4.62423,4.75464,4.55325,4.59126,450260.54043834,0
+HTD.US,D,20081031,000000,4.72531,4.9191,4.59926,4.83097,493179.18132005,0
+HTD.US,D,20081103,000000,4.80135,4.86432,4.78887,4.84383,478783.40516985,0
+HTD.US,D,20081104,000000,4.92338,5.03637,4.90682,4.9999,390886.88508576,0
+HTD.US,D,20081105,000000,4.82706,4.96178,4.75464,4.81839,450913.36726579,0
+HTD.US,D,20081106,000000,4.7679,4.79325,4.53655,4.5659,358878.42888483,0
+HTD.US,D,20081107,000000,4.56191,4.72531,4.51533,4.67119,480051.27463539,0
+HTD.US,D,20081110,000000,4.75464,4.75464,4.46882,4.57011,440532.16123624,0
+HTD.US,D,20081111,000000,4.46034,4.57859,4.38106,4.46882,306615.54805966,0
+HTD.US,D,20081112,000000,4.41832,4.42271,4.12792,4.183,304396.77649493,0
+HTD.US,D,20081113,000000,4.18718,4.33476,3.98073,4.27159,379467.66340933,0
+HTD.US,D,20081114,000000,4.20385,4.29675,4.1365,4.22938,184485.50284501,0
+HTD.US,D,20081117,000000,4.1365,4.23358,4.06912,4.12391,219933.3698395,0
+HTD.US,D,20081118,000000,4.22938,4.23757,4.01882,4.183,393308.22188792,0
+HTD.US,D,20081119,000000,4.0862,4.18718,3.8297,3.85866,301675.26529943,0
+HTD.US,D,20081120,000000,3.74518,3.76215,3.34959,3.42133,600917.64862774,0
+HTD.US,D,20081121,000000,3.36666,3.49678,3.02985,3.49678,717069.39543528,0
+HTD.US,D,20081124,000000,3.45087,3.58961,3.41287,3.53453,450897.62385356,0
+HTD.US,D,20081125,000000,3.55606,3.61417,3.44629,3.59359,398785.87978585,0
+HTD.US,D,20081126,000000,3.51386,3.74116,3.47993,3.7368,477772.67810419,0
+HTD.US,D,20081128,000000,3.69859,3.92632,3.69859,3.92194,291428.40305431,0
+HTD.US,D,20081201,000000,3.85067,3.85466,3.70316,3.80455,412652.67728485,0
+HTD.US,D,20081202,000000,3.89287,4.05275,3.74518,4.02732,531218.41396885,0
+HTD.US,D,20081203,000000,3.85067,3.99329,3.77891,3.94288,359434.69611723,0
+HTD.US,D,20081204,000000,3.89287,4.01882,3.81235,3.90107,351966.02135165,0
+HTD.US,D,20081205,000000,3.8297,3.99329,3.70316,3.98937,294237.02779752,0
+HTD.US,D,20081208,000000,4.01006,4.20795,4.01006,4.12792,456715.33945582,0
+HTD.US,D,20081209,000000,4.18718,4.22489,4.1326,4.18718,624613.58316714,0
+HTD.US,D,20081210,000000,4.18718,4.22938,4.0862,4.1911,311705.9180165,0
+HTD.US,D,20081211,000000,4.17432,4.17432,3.97261,4.01472,281290.69513401,0
+HTD.US,D,20081212,000000,3.95528,4.00597,3.8801,3.99767,194095.28167492,0
+HTD.US,D,20081215,000000,3.95966,4.0231,3.7955,3.90107,280587.48938741,0
+HTD.US,D,20081216,000000,3.87145,4.10304,3.79178,4.09467,297028.85956767,0
+HTD.US,D,20081217,000000,3.96814,4.0862,3.92632,4.06123,245541.60418539,0
+HTD.US,D,20081218,000000,4.07352,4.14936,3.98073,4.01472,291016.9752145,0
+HTD.US,D,20081219,000000,4.00597,4.11992,3.99767,4.05618,223976.27810216,0
+HTD.US,D,20081222,000000,4.10304,4.14936,3.94288,4.0231,330813.17266903,0
+HTD.US,D,20081223,000000,4.0231,4.09467,3.92632,3.95147,437348.84328176,0
+HTD.US,D,20081224,000000,3.9768,4.11572,3.96814,4.09037,257758.49208187,0
+HTD.US,D,20081226,000000,4.08199,4.17878,4.08199,4.16184,252721.64972661,0
+HTD.US,D,20081229,000000,4.11135,4.15765,3.99329,4.11572,466689.31588883,0
+HTD.US,D,20081230,000000,4.07352,4.20795,4.07352,4.19995,408935.1328751,0
+HTD.US,D,20081231,000000,4.20385,4.35124,4.20385,4.33476,453954.99451012,0
+HTD.US,D,20090102,000000,4.31762,4.55325,4.29675,4.54896,349156.34704763,0
+HTD.US,D,20090105,000000,4.51533,4.75464,4.51533,4.75464,410283.81852348,0
+HTD.US,D,20090106,000000,4.81839,4.89034,4.77209,4.81012,418809.40103061,0
+HTD.US,D,20090107,000000,4.79734,4.81012,4.7134,4.72531,417813.36781638,0
+HTD.US,D,20090108,000000,4.62079,4.67119,4.54066,4.67119,294026.06607353,0
+HTD.US,D,20090109,000000,4.65003,4.72531,4.52381,4.58667,287345.61148065,0
+HTD.US,D,20090112,000000,4.60373,4.70063,4.51533,4.56191,311073.03284455,0
+HTD.US,D,20090113,000000,4.50311,4.58268,4.46034,4.58268,408186.7960134,0
+HTD.US,D,20090114,000000,4.48159,4.49845,4.35534,4.36831,395571.0750069,0
+HTD.US,D,20090115,000000,4.38898,4.38898,4.17022,4.33476,471696.77054122,0
+HTD.US,D,20090116,000000,4.43965,4.45614,4.29265,4.38898,394099.59074307,0
+HTD.US,D,20090120,000000,4.31323,4.35534,4.16184,4.18718,241169.13382656,0
+HTD.US,D,20090121,000000,4.22489,4.29675,4.14525,4.29675,405402.31116897,0
+HTD.US,D,20090122,000000,4.25015,4.29265,4.12792,4.23358,503094.38234737,0
+HTD.US,D,20090123,000000,4.12792,4.27159,4.12391,4.22093,299622.32434364,0
+HTD.US,D,20090126,000000,4.22093,4.22938,4.09467,4.11992,545624.68572718,0
+HTD.US,D,20090127,000000,4.30942,4.30942,4.11992,4.17432,338051.99361595,0
+HTD.US,D,20090128,000000,4.20385,4.30484,4.20385,4.27159,377986.73309819,0
+HTD.US,D,20090129,000000,4.26311,4.28426,4.22938,4.27961,282890.22581737,0
+HTD.US,D,20090130,000000,4.30942,4.30942,4.20795,4.24625,324304.84604995,0
+HTD.US,D,20090202,000000,4.17878,4.26732,4.12792,4.26732,344822.71043899,0
+HTD.US,D,20090203,000000,4.26732,4.26732,4.20385,4.20795,288630.27391924,0
+HTD.US,D,20090204,000000,4.17878,4.25865,4.14525,4.19547,326860.52663655,0
+HTD.US,D,20090205,000000,4.1326,4.22489,4.11992,4.20795,341331.87116547,0
+HTD.US,D,20090206,000000,4.22093,4.30484,4.2168,4.27961,341018.05248152,0
+HTD.US,D,20090209,000000,4.25015,4.30056,4.22938,4.29265,384326.08042591,0
+HTD.US,D,20090210,000000,4.2168,4.25015,4.11572,4.18718,467914.15336091,0
+HTD.US,D,20090211,000000,4.18718,4.18718,4.07789,4.11572,392071.83924687,0
+HTD.US,D,20090212,000000,4.06534,4.06912,3.92632,4.06123,443742.76777192,0
+HTD.US,D,20090213,000000,4.06123,4.06123,3.95147,3.98073,413821.88803369,0
+HTD.US,D,20090217,000000,3.86742,3.88848,3.77072,3.7955,500429.54743592,0
+HTD.US,D,20090218,000000,3.79988,3.79988,3.543,3.59817,578942.99382632,0
+HTD.US,D,20090219,000000,3.57693,3.65686,3.40009,3.45087,401517.88658951,0
+HTD.US,D,20090220,000000,3.29909,3.29909,2.98792,3.0933,824744.88909403,0
+HTD.US,D,20090223,000000,3.09739,3.12235,2.89112,2.90378,654328.74898547,0
+HTD.US,D,20090224,000000,3.04661,3.16904,2.88235,3.16904,598410.24783867,0
+HTD.US,D,20090225,000000,3.16437,3.21897,3.05898,3.17247,311533.79004271,0
+HTD.US,D,20090226,000000,3.21058,3.35426,3.18552,3.26136,500613.22057869,0
+HTD.US,D,20090227,000000,3.18162,3.21058,3.11416,3.1352,522943.67649668,0
+HTD.US,D,20090302,000000,3.03451,3.05481,2.86159,2.88235,589541.45894473,0
+HTD.US,D,20090303,000000,2.87026,2.88235,2.41986,2.73505,1060727.0933686,0
+HTD.US,D,20090304,000000,2.69751,2.69751,2.53325,2.63854,754276.32635713,0
+HTD.US,D,20090305,000000,2.54592,2.59661,2.36918,2.44914,323278.37557206,0
+HTD.US,D,20090306,000000,2.42788,2.48714,2.19702,2.25151,485335.8133432,0
+HTD.US,D,20090309,000000,2.167,2.27618,2.1044,2.17948,488776.27369756,0
+HTD.US,D,20090310,000000,2.167,2.39434,2.167,2.39434,399887.91864247,0
+HTD.US,D,20090311,000000,2.44073,2.46181,2.38566,2.44073,317173.08030627,0
+HTD.US,D,20090312,000000,2.44073,2.69313,2.42788,2.67673,388598.84250721,0
+HTD.US,D,20090313,000000,2.72276,2.74391,2.65959,2.7015,264079.99687573,0
+HTD.US,D,20090316,000000,2.69751,2.8108,2.69751,2.72705,364659.40985853,0
+HTD.US,D,20090317,000000,2.7607,2.82347,2.73963,2.82347,274502.1357771,0
+HTD.US,D,20090318,000000,2.82347,2.96678,2.78546,2.95847,389889.80231072,0
+HTD.US,D,20090319,000000,3.00879,3.03451,2.96678,2.96678,407065.86506208,0
+HTD.US,D,20090320,000000,3.02136,3.07196,2.98343,2.98343,441943.82053354,0
+HTD.US,D,20090323,000000,3.06767,3.19419,3.05898,3.19419,431144.88929928,0
+HTD.US,D,20090324,000000,3.11416,3.22345,3.11416,3.18552,420060.47752309,0
+HTD.US,D,20090325,000000,3.21897,3.37112,3.21515,3.28651,385587.65252655,0
+HTD.US,D,20090326,000000,3.36666,3.39199,3.29043,3.35426,458640.23399207,0
+HTD.US,D,20090327,000000,3.25729,3.34121,3.24011,3.27843,225348.05408846,0
+HTD.US,D,20090330,000000,3.15598,3.18162,2.97916,3.05898,309029.53793609,0
+HTD.US,D,20090331,000000,3.08836,3.1517,3.03831,3.08472,523327.81575529,0
+HTD.US,D,20090401,000000,3.03451,3.27843,3.03451,3.2362,449911.03668667,0
+HTD.US,D,20090402,000000,3.0005,3.41287,2.99192,3.27843,432399.11447422,0
+HTD.US,D,20090403,000000,3.24489,3.29519,3.22345,3.28232,263199.41535124,0
+HTD.US,D,20090406,000000,3.28232,3.28651,3.20677,3.28651,301711.99992799,0
+HTD.US,D,20090407,000000,3.18162,3.24011,3.18162,3.21058,240596.0736211,0
+HTD.US,D,20090408,000000,3.16904,3.2362,3.16904,3.20677,232573.23074476,0
+HTD.US,D,20090409,000000,3.34559,3.42534,3.28651,3.3836,616079.60417348,0
+HTD.US,D,20090413,000000,3.34959,3.4081,3.29519,3.4081,320165.37819224,0
+HTD.US,D,20090414,000000,3.36197,3.37112,3.30358,3.32034,173807.27110457,0
+HTD.US,D,20090415,000000,3.31616,3.38761,3.29043,3.37112,216553.78401245,0
+HTD.US,D,20090416,000000,3.42962,3.45927,3.35798,3.44219,251448.53245699,0
+HTD.US,D,20090417,000000,3.43791,3.52253,3.43791,3.50127,271849.89559545,0
+HTD.US,D,20090420,000000,3.45087,3.45087,3.31616,3.32434,288301.7613839,0
+HTD.US,D,20090421,000000,3.26136,3.42534,3.24011,3.39199,227105.0188942,0
+HTD.US,D,20090422,000000,3.3334,3.44219,3.3334,3.35426,228529.27292129,0
+HTD.US,D,20090423,000000,3.37476,3.4081,3.30767,3.38761,266072.06330421,0
+HTD.US,D,20090424,000000,3.42962,3.45927,3.4081,3.44629,201472.64464952,0
+HTD.US,D,20090427,000000,3.4081,3.47993,3.3957,3.41287,181754.54560218,0
+HTD.US,D,20090428,000000,3.42133,3.46364,3.39199,3.45087,167986.40681987,0
+HTD.US,D,20090429,000000,3.45927,3.51785,3.45927,3.51785,160346.65364131,0
+HTD.US,D,20090430,000000,3.53947,3.5733,3.4888,3.51785,282983.63672998,0
+HTD.US,D,20090501,000000,3.51386,3.60188,3.48413,3.57693,259277.2065824,0
+HTD.US,D,20090504,000000,3.6198,3.70316,3.6198,3.70316,259356.97320442,0
+HTD.US,D,20090505,000000,3.70773,3.70773,3.66134,3.69859,277359.04031785,0
+HTD.US,D,20090506,000000,3.72442,3.77891,3.70316,3.77891,242021.37720904,0
+HTD.US,D,20090507,000000,3.77891,3.7955,3.66134,3.68192,192269.04585535,0
+HTD.US,D,20090508,000000,3.73241,3.80455,3.73241,3.78748,243011.11305839,0
+HTD.US,D,20090511,000000,3.75357,3.75357,3.70316,3.7368,204807.09936146,0
+HTD.US,D,20090512,000000,3.75357,3.77891,3.72022,3.75804,224936.62624864,0
+HTD.US,D,20090513,000000,3.72022,3.72442,3.64027,3.64877,221396.45761679,0
+HTD.US,D,20090514,000000,3.63628,3.68192,3.62304,3.6318,244890.87647956,0
+HTD.US,D,20090515,000000,3.6198,3.64429,3.543,3.56865,349666.43360412,0
+HTD.US,D,20090518,000000,3.59359,3.66515,3.59359,3.65257,232909.09020582,0
+HTD.US,D,20090519,000000,3.65257,3.71575,3.65257,3.67821,261389.97250469,0
+HTD.US,D,20090520,000000,3.71575,3.80844,3.66936,3.67821,372946.74206047,0
+HTD.US,D,20090521,000000,3.67821,3.67821,3.5733,3.63628,312413.32200638,0
+HTD.US,D,20090522,000000,3.64027,3.69497,3.64027,3.64027,205237.41929598,0
+HTD.US,D,20090526,000000,3.66134,3.76624,3.64429,3.74518,340485.9251479,0
+HTD.US,D,20090527,000000,3.76215,3.79988,3.66515,3.66515,341988.8962362,0
+HTD.US,D,20090528,000000,3.68192,3.76215,3.68192,3.7368,335779.69444963,0
+HTD.US,D,20090529,000000,3.41287,3.81712,3.4081,3.79178,325713.35666482,0
+HTD.US,D,20090601,000000,3.8297,3.99329,3.8297,3.89679,482764.38934437,0
+HTD.US,D,20090602,000000,3.87562,3.99767,3.87562,3.93889,486188.05672566,0
+HTD.US,D,20090603,000000,3.90927,3.92194,3.83379,3.88848,445658.21626085,0
+HTD.US,D,20090604,000000,3.91392,3.99767,3.90505,3.99767,228640.52636778,0
+HTD.US,D,20090605,000000,4.04008,4.11135,3.95147,4.02732,545856.63866749,0
+HTD.US,D,20090608,000000,4.01006,4.06534,3.99767,4.06123,164288.80406563,0
+HTD.US,D,20090609,000000,4.03558,4.0862,4.02732,4.07352,239944.29635446,0
+HTD.US,D,20090610,000000,4.08199,4.10724,4.01006,4.04855,218311.79837899,0
+HTD.US,D,20090611,000000,4.06534,4.1664,4.05275,4.12391,324852.71679582,0
+HTD.US,D,20090612,000000,4.11572,4.25453,4.09866,4.16184,327097.72738093,0
+HTD.US,D,20090615,000000,4.09866,4.09866,4.06123,4.08199,219070.63084888,0
+HTD.US,D,20090616,000000,4.12792,4.14525,4.06123,4.06534,309876.53351448,0
+HTD.US,D,20090617,000000,4.07789,4.09467,4.04387,4.08199,270053.04747873,0
+HTD.US,D,20090618,000000,4.11572,4.14067,4.05618,4.07789,246487.25848045,0
+HTD.US,D,20090619,000000,4.11992,4.1365,4.06534,4.10304,158308.40653691,0
+HTD.US,D,20090622,000000,4.09037,4.09467,3.99767,4.01006,183167.25446031,0
+HTD.US,D,20090623,000000,4.04008,4.09037,4.00597,4.06912,301552.46668399,0
+HTD.US,D,20090624,000000,4.09467,4.1365,4.06123,4.09866,217603.3448283,0
+HTD.US,D,20090625,000000,4.10304,4.20795,4.10304,4.20795,316770.04895297,0
+HTD.US,D,20090626,000000,4.20385,4.21272,4.16184,4.20385,108967.50302305,0
+HTD.US,D,20090629,000000,4.22093,4.24159,4.1911,4.22938,161238.78033478,0
+HTD.US,D,20090630,000000,4.24159,4.25015,4.1664,4.22489,183435.94202916,0
+HTD.US,D,20090701,000000,4.24625,4.33,4.24159,4.30056,224470.62124642,0
+HTD.US,D,20090702,000000,4.22093,4.30942,4.19995,4.30484,338227.27027218,0
+HTD.US,D,20090706,000000,4.28789,4.29265,4.20385,4.26732,211385.74655523,0
+HTD.US,D,20090707,000000,4.25453,4.27159,4.20385,4.24625,143133.85626138,0
+HTD.US,D,20090708,000000,4.23358,4.23358,4.12391,4.12792,267850.01932626,0
+HTD.US,D,20090709,000000,4.10724,4.14067,4.06912,4.07352,152130.69157483,0
+HTD.US,D,20090710,000000,4.09467,4.30484,4.06912,4.19995,176856.24527462,0
+HTD.US,D,20090713,000000,4.20385,4.24625,4.16184,4.23358,137564.88657249,0
+HTD.US,D,20090714,000000,4.2168,4.25453,4.17432,4.24625,182521.77455856,0
+HTD.US,D,20090715,000000,4.27961,4.36831,4.27511,4.30056,197786.58706429,0
+HTD.US,D,20090716,000000,4.30056,4.36382,4.28789,4.36382,125511.73016329,0
+HTD.US,D,20090717,000000,4.35534,4.35534,4.29675,4.34715,173402.14062965,0
+HTD.US,D,20090720,000000,4.38106,4.39766,4.34715,4.39766,151007.66150189,0
+HTD.US,D,20090721,000000,4.39766,4.41832,4.35973,4.40594,168956.20101372,0
+HTD.US,D,20090722,000000,4.36831,4.4731,4.36831,4.4731,181690.52239239,0
+HTD.US,D,20090723,000000,4.49446,4.58268,4.48159,4.52381,243200.03400523,0
+HTD.US,D,20090724,000000,4.53655,4.62423,4.51103,4.62423,406322.77600446,0
+HTD.US,D,20090727,000000,4.62928,4.70063,4.58667,4.67509,366783.72094981,0
+HTD.US,D,20090728,000000,4.68367,4.69653,4.59926,4.65842,272344.23873973,0
+HTD.US,D,20090729,000000,4.6629,4.72188,4.62928,4.68758,198511.83358802,0
+HTD.US,D,20090730,000000,4.50722,4.94046,4.50311,4.77657,288152.72374804,0
+HTD.US,D,20090731,000000,4.80544,5.00838,4.75104,4.9111,584654.70378616,0
+HTD.US,D,20090803,000000,4.95722,4.97418,4.87736,4.9191,435871.06165304,0
+HTD.US,D,20090804,000000,4.88138,5.04974,4.86051,5.04974,448813.19607329,0
+HTD.US,D,20090805,000000,5.02382,5.02382,4.89841,4.91529,258788.11124222,0
+HTD.US,D,20090806,000000,4.92806,4.94483,4.78429,4.81839,250211.10025511,0
+HTD.US,D,20090807,000000,4.83499,4.92806,4.83499,4.8687,279257.69583371,0
+HTD.US,D,20090810,000000,4.83499,4.9658,4.82706,4.94483,363455.56360275,0
+HTD.US,D,20090811,000000,4.91529,4.91529,4.79325,4.85184,283659.55389539,0
+HTD.US,D,20090812,000000,4.82706,4.94046,4.82706,4.90234,242240.73541955,0
+HTD.US,D,20090813,000000,4.94046,4.98238,4.88138,4.98238,225321.81506806,0
+HTD.US,D,20090814,000000,5.01904,5.01904,4.90234,4.97867,180617.87123862,0
+HTD.US,D,20090817,000000,4.8687,4.87736,4.78038,4.81839,194376.56397358,0
+HTD.US,D,20090818,000000,4.81839,4.8687,4.78887,4.81431,221278.90680541,0
+HTD.US,D,20090819,000000,4.76362,4.81431,4.75464,4.76362,352741.64679456,0
+HTD.US,D,20090820,000000,4.78429,4.9191,4.78429,4.87736,314072.67765625,0
+HTD.US,D,20090821,000000,4.94046,4.9658,4.78429,4.83499,673535.7119155,0
+HTD.US,D,20090824,000000,4.85631,4.89841,4.81431,4.82239,389808.9861279,0
+HTD.US,D,20090825,000000,4.81839,4.89034,4.81839,4.88138,307041.66975087,0
+HTD.US,D,20090826,000000,4.71702,4.94046,4.71702,4.92806,270229.37369579,0
+HTD.US,D,20090827,000000,4.93625,4.93625,4.85184,4.88138,261855.97750693,0
+HTD.US,D,20090828,000000,4.93177,4.93177,4.84727,4.88138,149537.22679887,0
+HTD.US,D,20090831,000000,4.87319,4.87319,4.81012,4.82706,199971.77268286,0
+HTD.US,D,20090901,000000,4.80135,4.83499,4.68367,4.76362,390045.13731145,0
+HTD.US,D,20090902,000000,4.72188,4.74236,4.69244,4.70902,243753.15255518,0
+HTD.US,D,20090903,000000,4.73426,4.7679,4.69244,4.75971,145056.65167601,0
+HTD.US,D,20090904,000000,4.7679,4.78429,4.75464,4.78429,200035.79589263,0
+HTD.US,D,20090908,000000,4.81012,4.82706,4.79734,4.81431,247106.49936183,0
+HTD.US,D,20090909,000000,4.79734,4.82706,4.78429,4.78429,199842.67670251,0
+HTD.US,D,20090910,000000,4.78429,4.82706,4.78038,4.81839,268567.9189243,0
+HTD.US,D,20090911,000000,4.82706,4.88138,4.82706,4.83499,209876.47810203,0
+HTD.US,D,20090914,000000,4.81839,4.86432,4.80544,4.86432,249081.77281726,0
+HTD.US,D,20090915,000000,4.86432,4.92338,4.86432,4.92338,324734.11642364,0
+HTD.US,D,20090916,000000,4.94046,5.04067,4.93625,5.016,275462.48392361,0
+HTD.US,D,20090917,000000,5.03211,5.07069,5.00411,5.03637,278225.97755176,0
+HTD.US,D,20090918,000000,5.07069,5.08803,4.9999,5.02382,252583.10769893,0
+HTD.US,D,20090921,000000,5.01904,5.01904,4.94046,5.01256,255579.60382816,0
+HTD.US,D,20090922,000000,5.04525,5.07955,4.9999,5.0585,276687.32139571,0
+HTD.US,D,20090923,000000,5.09652,5.10032,5.03211,5.03211,273599.51347548,0
+HTD.US,D,20090924,000000,5.04525,5.0585,4.96969,4.98238,283697.33808478,0
+HTD.US,D,20090925,000000,4.97418,5.016,4.95293,5.00838,319880.94721114,0
+HTD.US,D,20090928,000000,5.06699,5.12967,5.0542,5.1169,305363.42200634,0
+HTD.US,D,20090929,000000,5.10862,5.121,5.03211,5.10442,295177.43428851,0
+HTD.US,D,20090930,000000,5.14254,5.16702,5.06287,5.09241,517897.38809409,0
+HTD.US,D,20091001,000000,5.08412,5.08412,4.97418,4.97867,345429.35659055,0
+HTD.US,D,20091002,000000,4.89841,4.94046,4.86432,4.93177,281661.19010199,0
+HTD.US,D,20091005,000000,4.85631,5.03637,4.85631,5.02382,197216.67554127,0
+HTD.US,D,20091006,000000,5.04974,5.10032,5.016,5.10032,335810.13171328,0
+HTD.US,D,20091007,000000,5.08803,5.10442,5.07069,5.09241,330459.47067408,0
+HTD.US,D,20091008,000000,5.07955,5.07955,4.99562,5.03211,338861.20500495,0
+HTD.US,D,20091009,000000,4.9999,5.03211,4.99562,5.01904,131228.68792721,0
+HTD.US,D,20091012,000000,5.02382,5.06699,4.99095,5.01256,290443.91500905,0
+HTD.US,D,20091013,000000,4.97867,5.016,4.97867,5.00411,252118.15225749,0
+HTD.US,D,20091014,000000,5.02839,5.04974,5.00838,5.03211,258930.85151318,0
+HTD.US,D,20091015,000000,5.01904,5.06287,4.9999,5.03211,259574.23229329,0
+HTD.US,D,20091016,000000,5.016,5.04974,5.01256,5.04525,175183.24533414,0
+HTD.US,D,20091019,000000,5.07955,5.08412,5.02839,5.06287,278960.67012283,0
+HTD.US,D,20091020,000000,5.08412,5.08803,5.016,5.06699,169167.16273769,0
+HTD.US,D,20091021,000000,5.06699,5.10032,5.016,5.016,219659.43446655,0
+HTD.US,D,20091022,000000,5.04067,5.10032,5.01904,5.07955,198106.70311311,0
+HTD.US,D,20091023,000000,4.91529,5.09652,4.89841,5.01904,157893.83001468,0
+HTD.US,D,20091026,000000,5.04067,5.06287,4.9658,4.99562,226009.27740244,0
+HTD.US,D,20091027,000000,5.016,5.06699,4.99095,5.04974,318362.23271062,0
+HTD.US,D,20091028,000000,5.00411,5.04525,4.90234,4.93625,301854.74019893,0
+HTD.US,D,20091029,000000,4.98238,5.01256,4.98238,5.00838,146267.8448575,0
+HTD.US,D,20091030,000000,5.3914,5.3914,4.72989,4.78038,382952.20531796,0
+HTD.US,D,20091102,000000,4.82239,4.9191,4.81431,4.9111,216006.9628274,0
+HTD.US,D,20091103,000000,4.84727,4.85631,4.79734,4.81012,190549.86523898,0
+HTD.US,D,20091104,000000,4.81839,4.84727,4.79734,4.79734,271361.84981609,0
+HTD.US,D,20091105,000000,4.84727,4.8687,4.82239,4.83499,211422.48118376,0
+HTD.US,D,20091106,000000,4.82239,4.86432,4.81839,4.83499,178056.94284794,0
+HTD.US,D,20091109,000000,4.87736,4.92338,4.87736,4.91529,218516.46273809,0
+HTD.US,D,20091110,000000,4.87736,4.88138,4.81839,4.85184,263197.3162296,0
+HTD.US,D,20091111,000000,4.89415,4.91529,4.88557,4.90682,280988.42161906,0
+HTD.US,D,20091112,000000,4.90682,4.91529,4.83926,4.83926,153862.46692099,0
+HTD.US,D,20091113,000000,4.89415,4.90234,4.87319,4.88138,214562.76714479,0
+HTD.US,D,20091116,000000,4.93625,4.94483,4.90234,4.91529,381565.73548023,0
+HTD.US,D,20091117,000000,4.89034,4.92806,4.88138,4.9111,229353.17816172,0
+HTD.US,D,20091118,000000,5.02839,5.02839,4.89034,4.9191,250114.54066005,0
+HTD.US,D,20091119,000000,4.90682,4.90682,4.83926,4.85631,267892.00175889,0
+HTD.US,D,20091120,000000,4.83499,4.88138,4.83097,4.85631,175292.39965899,0
+HTD.US,D,20091123,000000,4.92806,4.96969,4.9111,4.91529,351401.35763272,0
+HTD.US,D,20091124,000000,4.93625,4.94046,4.90234,4.93177,316509.75787064,0
+HTD.US,D,20091125,000000,4.96178,4.97418,4.94835,4.95293,230191.77725361,0
+HTD.US,D,20091127,000000,4.77657,4.92338,4.75464,4.91529,168455.56050456,0
+HTD.US,D,20091130,000000,4.9191,4.94835,4.90682,4.94483,187902.87286142,0
+HTD.US,D,20091201,000000,4.96178,5.01256,4.95722,4.9999,277208.95312118,0
+HTD.US,D,20091202,000000,4.98238,5.04525,4.98238,5.04525,206854.79251321,0
+HTD.US,D,20091203,000000,5.04974,5.10442,5.03211,5.09241,448171.9144148,0
+HTD.US,D,20091204,000000,5.13396,5.18399,5.07955,5.09241,478140.02438973,0
+HTD.US,D,20091207,000000,5.1169,5.14739,5.10442,5.1169,278240.67140316,0
+HTD.US,D,20091208,000000,5.08803,5.13797,5.08803,5.13396,249824.86187487,0
+HTD.US,D,20091209,000000,5.08412,5.17207,5.08412,5.17207,318331.79544696,0
+HTD.US,D,20091210,000000,5.21027,5.25554,5.18055,5.22229,298257.89528302,0
+HTD.US,D,20091211,000000,5.25105,5.3268,5.22686,5.29878,268687.5688573,0
+HTD.US,D,20091214,000000,5.3651,5.38244,5.29356,5.37817,330370.25800475,0
+HTD.US,D,20091215,000000,5.34823,5.37425,5.31871,5.36968,279428.7742467,0
+HTD.US,D,20091216,000000,5.37817,5.40475,5.35204,5.36968,288783.50979835,0
+HTD.US,D,20091217,000000,5.68591,5.68591,5.33185,5.34328,215429.70437869,0
+HTD.US,D,20091218,000000,5.60558,5.60558,5.28954,5.3268,273074.73306756,0
+HTD.US,D,20091221,000000,5.35673,5.40922,5.35204,5.38635,177522.71639268,0
+HTD.US,D,20091222,000000,5.24744,5.43989,5.24744,5.42818,232295.09712856,0
+HTD.US,D,20091223,000000,5.45763,5.45763,5.38244,5.43618,328655.27563165,0
+HTD.US,D,20091224,000000,5.45353,5.46628,5.42455,5.46209,141582.60537557,0
+HTD.US,D,20091228,000000,5.49688,5.49688,5.38635,5.46628,326820.64332555,0
+HTD.US,D,20091229,000000,5.46628,5.47515,5.4318,5.44437,224249.16391426,0
+HTD.US,D,20091230,000000,5.44866,5.49353,5.42455,5.4318,234165.41450242,0
+HTD.US,D,20091231,000000,5.50125,5.50125,5.43618,5.43618,234603.08136261,0
+HTD.US,D,20100104,000000,5.4318,5.51336,5.4318,5.51336,290517.38426614,0
+HTD.US,D,20100105,000000,5.54127,5.54127,5.47932,5.52792,195584.60847261,0
+HTD.US,D,20100106,000000,5.54585,5.55842,5.5083,5.52489,276398.69217133,0
+HTD.US,D,20100107,000000,5.5368,5.54995,5.48305,5.49688,350098.85266024,0
+HTD.US,D,20100108,000000,5.48838,5.54995,5.48838,5.54995,239462.54793999,0
+HTD.US,D,20100111,000000,5.56338,5.58538,5.54585,5.58538,232785.24202955,0
+HTD.US,D,20100112,000000,5.69027,5.69027,5.48838,5.5083,360352.01227027,0
+HTD.US,D,20100113,000000,5.56776,5.56776,5.52011,5.5368,227577.32126132,0
+HTD.US,D,20100114,000000,5.55384,5.57672,5.5368,5.54995,321248.52495421,0
+HTD.US,D,20100115,000000,5.55842,5.57672,5.47144,5.5368,327556.38545746,0
+HTD.US,D,20100119,000000,5.56776,5.58957,5.52792,5.56338,352250.45233273,0
+HTD.US,D,20100120,000000,5.56338,5.58957,5.50564,5.58957,262592.76919967,0
+HTD.US,D,20100121,000000,5.57128,5.61386,5.50564,5.55384,266797.30982796,0
+HTD.US,D,20100122,000000,5.55384,5.55842,5.45763,5.47932,317626.4905787,0
+HTD.US,D,20100125,000000,5.49688,5.5368,5.46209,5.47932,186780.89234927,0
+HTD.US,D,20100126,000000,5.5083,5.51336,5.46628,5.47932,360439.12581799,0
+HTD.US,D,20100127,000000,5.48838,5.48838,5.36968,5.45353,304898.46656491,0
+HTD.US,D,20100128,000000,5.49353,5.49353,5.37817,5.42455,280294.66191977,0
+HTD.US,D,20100129,000000,5.47144,5.47144,5.3651,5.38244,345507.02409092,0
+HTD.US,D,20100201,000000,5.3914,5.48305,5.3914,5.47932,294623.26617774,0
+HTD.US,D,20100202,000000,5.47144,5.52792,5.4318,5.52792,214457.81106321,0
+HTD.US,D,20100203,000000,5.64721,5.64721,5.46209,5.5083,315622.87898126,0
+HTD.US,D,20100204,000000,5.49353,5.49353,5.35204,5.36139,248173.90271153,0
+HTD.US,D,20100205,000000,5.36139,5.36139,5.09652,5.24371,375229.53683493,0
+HTD.US,D,20100208,000000,5.28954,5.28954,5.18399,5.18882,319759.19815651,0
+HTD.US,D,20100209,000000,5.19693,5.24371,5.13396,5.24371,279270.29056351,0
+HTD.US,D,20100210,000000,5.25944,5.25944,5.19284,5.24371,242244.93366281,0
+HTD.US,D,20100211,000000,5.28545,5.37425,5.25944,5.34823,216684.97911444,0
+HTD.US,D,20100212,000000,5.33185,5.34328,5.27745,5.28145,206016.19342134,0
+HTD.US,D,20100216,000000,5.34328,5.36968,5.31099,5.35673,235896.14028773,0
+HTD.US,D,20100217,000000,5.41255,5.41255,5.35673,5.37817,156777.0973066,0
+HTD.US,D,20100218,000000,5.38635,5.46628,5.36968,5.46209,278167.20214606,0
+HTD.US,D,20100219,000000,5.45353,5.52011,5.42818,5.52011,247027.78230062,0
+HTD.US,D,20100222,000000,5.56338,5.62034,5.55842,5.60949,186221.47643442,0
+HTD.US,D,20100223,000000,5.61844,5.63711,5.55384,5.61844,322328.52303371,0
+HTD.US,D,20100224,000000,5.63711,5.63711,5.58538,5.61844,236234.09887044,0
+HTD.US,D,20100225,000000,5.60196,5.60558,5.54995,5.57128,235033.40129712,0
+HTD.US,D,20100226,000000,5.68124,5.68124,5.57128,5.6334,224032.95438621,0
+HTD.US,D,20100301,000000,5.6334,5.87512,5.62931,5.62931,489340.93741647,0
+HTD.US,D,20100302,000000,5.67733,5.79823,5.61386,5.69027,612803.92486723,0
+HTD.US,D,20100303,000000,5.7099,5.74345,5.63711,5.65056,242972.2793082,0
+HTD.US,D,20100304,000000,5.63711,5.68591,5.6334,5.65056,222943.51025935,0
+HTD.US,D,20100305,000000,5.67361,5.78241,5.67361,5.75718,207807.79373399,0
+HTD.US,D,20100308,000000,5.78241,5.78241,5.73506,5.75185,207387.96940765,0
+HTD.US,D,20100309,000000,5.67361,5.76536,5.67361,5.69951,234484.48099042,0
+HTD.US,D,20100310,000000,5.70592,5.84644,5.70592,5.82415,394791.25132074,0
+HTD.US,D,20100311,000000,5.82415,5.94687,5.77822,5.87094,339399.62970349,0
+HTD.US,D,20100312,000000,5.8873,5.89542,5.74802,5.76984,397325.94069102,0
+HTD.US,D,20100315,000000,5.78241,5.87884,5.76032,5.83303,488670.26805514,0
+HTD.US,D,20100316,000000,5.87094,5.95554,5.82825,5.91599,530858.414609,0
+HTD.US,D,20100317,000000,5.94248,5.96459,5.89542,5.92106,414800.07871408,0
+HTD.US,D,20100318,000000,5.94687,5.99538,5.87512,5.87512,457345.07594532,0
+HTD.US,D,20100319,000000,5.9017,5.90637,5.72629,5.77822,333045.58852435,0
+HTD.US,D,20100322,000000,5.77822,5.86618,5.76032,5.85016,229699.53323097,0
+HTD.US,D,20100323,000000,5.87094,5.95554,5.85016,5.91599,212964.28602226,0
+HTD.US,D,20100324,000000,5.87512,5.96792,5.87512,5.91599,424574.63859206,0
+HTD.US,D,20100325,000000,5.97231,6.0126,5.93324,5.94248,494464.89331946,0
+HTD.US,D,20100326,000000,5.93828,5.95087,5.8531,5.9017,276481.60747581,0
+HTD.US,D,20100329,000000,5.93828,5.95554,5.86618,5.95554,291609.97707545,0
+HTD.US,D,20100330,000000,5.97964,5.99316,5.94248,5.9765,161674.34807336,0
+HTD.US,D,20100331,000000,5.99538,5.99538,5.87512,5.87884,278063.29562527,0
+HTD.US,D,20100401,000000,5.93828,5.93828,5.89199,5.93828,181778.68550094,0
+HTD.US,D,20100405,000000,5.94687,5.96459,5.92505,5.93828,157509.69075606,0
+HTD.US,D,20100406,000000,6.02146,6.02146,5.93828,5.95554,270367.91572347,0
+HTD.US,D,20100407,000000,5.97964,5.99316,5.94248,5.98954,428573.46530045,0
+HTD.US,D,20100408,000000,5.98954,5.98954,5.89799,5.94687,426190.96224848,0
+HTD.US,D,20100409,000000,5.96459,5.96459,5.90637,5.91599,237611.12266083,0
+HTD.US,D,20100412,000000,5.94687,5.95087,5.91133,5.92106,231404.01999589,0
+HTD.US,D,20100413,000000,5.94248,5.94248,5.89199,5.93828,167187.69103899,0
+HTD.US,D,20100414,000000,5.94687,5.95936,5.92505,5.95936,217480.54621286,0
+HTD.US,D,20100415,000000,5.95087,5.95087,5.9017,5.93324,347228.30382891,0
+HTD.US,D,20100416,000000,5.94248,5.94248,5.79575,5.84159,240160.50588253,0
+HTD.US,D,20100419,000000,5.87512,5.87512,5.83739,5.85818,181074.4301935,0
+HTD.US,D,20100420,000000,5.86161,5.89799,5.86161,5.89799,358837.49601301,0
+HTD.US,D,20100421,000000,5.9017,5.91133,5.8873,5.89799,274845.3421639,0
+HTD.US,D,20100422,000000,5.8873,5.91599,5.8873,5.91599,241797.82075527,0
+HTD.US,D,20100423,000000,5.93772,5.9462,5.91038,5.93772,268984.59456819,0
+HTD.US,D,20100426,000000,5.94687,5.96459,5.94248,5.95087,263460.75599439,0
+HTD.US,D,20100427,000000,5.96792,5.96792,5.87094,5.88342,243212.62873502,0
+HTD.US,D,20100428,000000,5.91599,5.92505,5.8873,5.9017,178951.16866305,0
+HTD.US,D,20100429,000000,5.92106,5.97964,5.92106,5.97964,279329.0659692,0
+HTD.US,D,20100430,000000,6.00337,6.00337,5.8873,5.8873,299182.55836179,0
+HTD.US,D,20100503,000000,5.93828,5.99538,5.90637,5.99538,339819.45402982,0
+HTD.US,D,20100504,000000,5.97231,5.97964,5.87884,5.89542,215174.66110045,0
+HTD.US,D,20100505,000000,5.88342,5.90637,5.80614,5.86161,445159.67487331,0
+HTD.US,D,20100506,000000,5.81491,5.83739,4.01882,5.29356,2397891.7126589,0
+HTD.US,D,20100507,000000,5.24371,5.35673,4.99562,5.21027,713622.63771604,0
+HTD.US,D,20100510,000000,5.45353,5.54127,5.3914,5.52011,627190.25497007,0
+HTD.US,D,20100511,000000,5.48305,5.58119,5.47515,5.51678,410141.07825252,0
+HTD.US,D,20100512,000000,5.53204,5.60949,5.52011,5.58957,557073.29510646,0
+HTD.US,D,20100513,000000,5.56776,5.60558,5.52792,5.54995,404382.13805596,0
+HTD.US,D,20100514,000000,5.51678,5.52011,5.38635,5.4318,417159.4914281,0
+HTD.US,D,20100517,000000,5.42818,5.45763,5.31871,5.45763,305430.59389855,0
+HTD.US,D,20100518,000000,5.51336,5.51678,5.38635,5.40922,403068.08791452,0
+HTD.US,D,20100519,000000,5.35204,5.38244,5.24744,5.30774,230506.64549835,0
+HTD.US,D,20100520,000000,5.18399,5.19693,5.02839,5.03637,418956.33954484,0
+HTD.US,D,20100521,000000,4.83926,5.17207,4.82706,5.09652,591332.00969657,0
+HTD.US,D,20100524,000000,5.10442,5.17207,5.07528,5.07955,228139.88585862,0
+HTD.US,D,20100525,000000,4.93625,5.10032,4.85184,5.09652,404618.28923953,0
+HTD.US,D,20100526,000000,5.17616,5.2136,5.06699,5.10442,251653.19681607,0
+HTD.US,D,20100527,000000,5.17616,5.3227,5.17616,5.3227,273540.73806978,0
+HTD.US,D,20100528,000000,5.3227,5.34823,5.21788,5.25105,292131.60880092,0
+HTD.US,D,20100601,000000,5.16244,5.29356,5.16244,5.23504,254453.42507277,0
+HTD.US,D,20100602,000000,5.23933,5.28954,5.18055,5.28954,368035.8470031,0
+HTD.US,D,20100603,000000,5.28954,5.31508,5.23504,5.29356,209917.41097383,0
+HTD.US,D,20100604,000000,5.17616,5.23504,5.14254,5.17616,350535.46995965,0
+HTD.US,D,20100607,000000,5.17616,5.25944,5.14254,5.1592,305645.75386578,0
+HTD.US,D,20100608,000000,5.16244,5.26868,5.1551,5.26868,299889.96235167,0
+HTD.US,D,20100609,000000,5.24744,5.24744,5.14254,5.1514,433823.36850133,0
+HTD.US,D,20100610,000000,5.24371,5.31508,5.23018,5.3025,180319.7959669,0
+HTD.US,D,20100611,000000,5.26868,5.34328,5.26868,5.3227,200386.34920513,0
+HTD.US,D,20100614,000000,5.3914,5.40475,5.33594,5.36139,328248.0460351,0
+HTD.US,D,20100615,000000,5.41255,5.48305,5.35673,5.45353,263837.54832726,0
+HTD.US,D,20100616,000000,5.44437,5.48838,5.41255,5.42818,277097.69967469,0
+HTD.US,D,20100617,000000,5.48838,5.48838,5.41559,5.47515,332836.725922,0
+HTD.US,D,20100618,000000,5.48305,5.55842,5.48305,5.55842,272812.3428636,0
+HTD.US,D,20100621,000000,5.58957,5.59834,5.51336,5.52489,256974.47015244,0
+HTD.US,D,20100622,000000,5.54585,5.58119,5.42818,5.48305,492215.68449109,0
+HTD.US,D,20100623,000000,5.5083,5.51336,5.39579,5.48838,396355.09693634,0
+HTD.US,D,20100624,000000,5.46209,5.46628,5.3651,5.37817,367416.60612175,0
+HTD.US,D,20100625,000000,5.40026,5.49688,5.38244,5.46628,337125.23141554,0
+HTD.US,D,20100628,000000,5.49688,5.51336,5.45353,5.48305,246519.79486576,0
+HTD.US,D,20100629,000000,5.44866,5.45353,5.3914,5.41942,227514.34761235,0
+HTD.US,D,20100630,000000,5.4481,5.51441,5.41417,5.41417,281380.95736419,0
+HTD.US,D,20100701,000000,5.41255,5.46628,5.35204,5.42818,363109.20853352,0
+HTD.US,D,20100702,000000,5.46209,5.54995,5.44866,5.51336,294809.03844215,0
+HTD.US,D,20100706,000000,5.59834,5.67361,5.58119,5.62511,428307.92641405,0
+HTD.US,D,20100707,000000,5.65056,5.75185,5.63711,5.73506,408239.27405419,0
+HTD.US,D,20100708,000000,5.72629,5.73506,5.62034,5.67733,278429.59235002,0
+HTD.US,D,20100709,000000,5.68591,5.75185,5.64225,5.69027,272340.04049646,0
+HTD.US,D,20100712,000000,5.7099,5.73097,5.68124,5.70592,162912.82983604,0
+HTD.US,D,20100713,000000,5.78241,5.82825,5.75718,5.80614,241396.8885236,0
+HTD.US,D,20100714,000000,5.81491,5.82415,5.76536,5.78728,224037.15262945,0
+HTD.US,D,20100715,000000,5.80328,5.80328,5.73097,5.79138,190311.61493379,0
+HTD.US,D,20100716,000000,5.78728,5.78728,5.73097,5.74802,186196.28697487,0
+HTD.US,D,20100719,000000,5.78728,5.79575,5.73506,5.77404,137707.62684344,0
+HTD.US,D,20100720,000000,5.74802,5.83303,5.73506,5.82825,209862.83381143,0
+HTD.US,D,20100721,000000,5.8531,5.8531,5.78728,5.81053,157978.84444075,0
+HTD.US,D,20100722,000000,5.85818,5.93828,5.85818,5.92106,262627.40470661,0
+HTD.US,D,20100723,000000,5.89542,5.93828,5.89199,5.9017,241024.29443398,0
+HTD.US,D,20100726,000000,5.93324,5.94248,5.89199,5.94248,279247.20022555,0
+HTD.US,D,20100727,000000,5.95087,5.9765,5.94248,5.95936,219541.88365518,0
+HTD.US,D,20100728,000000,5.96792,5.97964,5.95087,5.95936,284413.13856117,0
+HTD.US,D,20100729,000000,5.97231,5.99316,5.90637,5.97964,226223.38780887,0
+HTD.US,D,20100730,000000,5.96792,6.03368,5.94248,6.0126,264901.80299454,0
+HTD.US,D,20100802,000000,6.05586,6.14772,6.04795,6.1155,307521.31904371,0
+HTD.US,D,20100803,000000,6.10666,6.1155,6.0126,6.10666,229496.96799351,0
+HTD.US,D,20100804,000000,6.11025,6.12769,6.07312,6.09426,187358.15079799,0
+HTD.US,D,20100805,000000,6.08188,6.09426,6.02928,6.02928,311058.33899312,0
+HTD.US,D,20100806,000000,6.0126,6.04795,6.0126,6.0389,240463.82895831,0
+HTD.US,D,20100809,000000,6.05157,6.07759,6.04309,6.07312,479252.55885453,0
+HTD.US,D,20100810,000000,6.0857,6.0857,5.96459,5.99879,480346.20122465,0
+HTD.US,D,20100811,000000,5.89799,5.92106,5.86161,5.86161,379786.72989735,0
+HTD.US,D,20100812,000000,5.85016,5.89799,5.83303,5.8873,340929.889373,0
+HTD.US,D,20100813,000000,5.90637,5.95087,5.9017,5.93324,239948.49459774,0
+HTD.US,D,20100816,000000,5.90637,5.96459,5.90637,5.95936,289232.72182755,0
+HTD.US,D,20100817,000000,5.99316,6.06395,5.98954,6.0389,290122.74939939,0
+HTD.US,D,20100818,000000,6.06054,6.09027,6.02528,6.09027,494623.37700263,0
+HTD.US,D,20100819,000000,6.05157,6.09027,5.95554,5.99316,268609.90135693,0
+HTD.US,D,20100820,000000,5.98421,5.99316,5.95554,5.98421,198852.94085317,0
+HTD.US,D,20100823,000000,5.99879,6.0126,5.93324,5.97231,285910.8618454,0
+HTD.US,D,20100824,000000,5.94687,6.00337,5.91599,5.92106,472816.65193175,0
+HTD.US,D,20100825,000000,5.92106,5.98421,5.9017,5.98421,334175.96552302,0
+HTD.US,D,20100826,000000,6.02146,6.02928,5.95087,5.98421,275231.58054412,0
+HTD.US,D,20100827,000000,5.98421,6.05157,5.95554,6.0389,232275.15547306,0
+HTD.US,D,20100830,000000,6.02146,6.04795,5.99538,5.99879,229258.7176883,0
+HTD.US,D,20100831,000000,6.02928,6.03368,5.97127,6.02528,362926.58495156,0
+HTD.US,D,20100901,000000,6.06911,6.15953,6.05586,6.14287,466107.85919684,0
+HTD.US,D,20100902,000000,6.15106,6.15429,6.09426,6.15429,268170.13537511,0
+HTD.US,D,20100903,000000,6.15429,6.23042,6.14287,6.23042,282579.55581588,0
+HTD.US,D,20100907,000000,6.20355,6.21728,6.14287,6.17783,308851.11259738,0
+HTD.US,D,20100908,000000,6.354,6.44365,6.19363,6.24223,336680.21762963,0
+HTD.US,D,20100909,000000,6.25224,6.25519,6.19,6.19363,258202.45630698,0
+HTD.US,D,20100910,000000,6.20792,6.22194,6.17316,6.19842,197819.12344956,0
+HTD.US,D,20100913,000000,6.21728,6.23042,6.16831,6.19363,281206.73026875,0
+HTD.US,D,20100914,000000,6.19,6.23775,6.15953,6.20355,358427.11773402,0
+HTD.US,D,20100915,000000,6.20355,6.23775,6.19363,6.22194,397516.96075948,0
+HTD.US,D,20100916,000000,6.22621,6.23042,6.18755,6.21202,259233.12502814,0
+HTD.US,D,20100917,000000,6.23337,6.24223,6.16401,6.22621,304926.80470694,0
+HTD.US,D,20100920,000000,6.24633,6.26882,6.21728,6.25224,283255.47298128,0
+HTD.US,D,20100921,000000,6.26054,6.27186,6.18202,6.26406,360391.89558128,0
+HTD.US,D,20100922,000000,6.26882,6.29864,6.23042,6.24909,259273.00833914,0
+HTD.US,D,20100923,000000,6.24633,6.28072,6.19842,6.24223,265560.92718689,0
+HTD.US,D,20100924,000000,6.26406,6.30759,6.26406,6.29864,358258.13844266,0
+HTD.US,D,20100927,000000,6.33275,6.33275,6.27186,6.30759,279402.53522631,0
+HTD.US,D,20100928,000000,6.34132,6.42795,6.29368,6.39086,465451.88368692,0
+HTD.US,D,20100929,000000,6.36591,6.41335,6.36591,6.39086,264227.98495076,0
+HTD.US,D,20100930,000000,6.46538,6.46538,6.37428,6.41907,439191.8720744,0
+HTD.US,D,20101001,000000,6.45156,6.52616,6.44365,6.51596,348502.47065935,0
+HTD.US,D,20101004,000000,6.497,6.50548,6.38228,6.41335,301073.86695194,0
+HTD.US,D,20101005,000000,6.44365,6.50548,6.42795,6.50548,248693.4353154,0
+HTD.US,D,20101006,000000,6.48795,6.51062,6.47738,6.49167,208024.00326205,0
+HTD.US,D,20101007,000000,6.47928,6.51062,6.44365,6.47738,217138.38938688,0
+HTD.US,D,20101008,000000,6.46793,6.50548,6.46376,6.50548,153146.66644459,0
+HTD.US,D,20101011,000000,6.57847,6.594,6.53035,6.53035,289481.4677409,0
+HTD.US,D,20101012,000000,6.52349,6.55094,6.483,6.54645,259981.46188984,0
+HTD.US,D,20101013,000000,6.54645,6.55522,6.47738,6.47928,292624.90238437,0
+HTD.US,D,20101014,000000,6.47928,6.52007,6.47738,6.51062,190288.52459584,0
+HTD.US,D,20101015,000000,6.52007,6.5392,6.483,6.5392,216102.47286165,0
+HTD.US,D,20101018,000000,6.53035,6.54645,6.51062,6.53522,270610.36427194,0
+HTD.US,D,20101019,000000,6.51062,6.52007,6.39459,6.41848,365456.02651776,0
+HTD.US,D,20101020,000000,6.45156,6.483,6.43585,6.47738,221216.98271727,0
+HTD.US,D,20101021,000000,6.497,6.53035,6.46376,6.49167,286357.97475295,0
+HTD.US,D,20101022,000000,6.49167,6.51062,6.45498,6.46376,197961.86372051,0
+HTD.US,D,20101025,000000,6.52007,6.53522,6.45156,6.52349,240839.57173039,0
+HTD.US,D,20101026,000000,6.51062,6.52007,6.47928,6.52007,191723.2742311,0
+HTD.US,D,20101027,000000,6.51062,6.51596,6.47165,6.48795,153821.53404918,0
+HTD.US,D,20101028,000000,6.51062,6.52349,6.45156,6.483,161743.6190872,0
+HTD.US,D,20101029,000000,6.52063,6.52063,6.47032,6.48232,104229.78550032,0
+HTD.US,D,20101101,000000,6.52349,6.56951,6.52349,6.54291,214388.54004936,0
+HTD.US,D,20101102,000000,6.60257,6.61258,6.483,6.50548,267560.34054108,0
+HTD.US,D,20101103,000000,6.56531,6.56531,6.47928,6.55094,211995.54138922,0
+HTD.US,D,20101104,000000,6.60257,6.6403,6.55522,6.61753,260332.01520232,0
+HTD.US,D,20101105,000000,6.6201,6.62688,6.594,6.6201,174417.06593857,0
+HTD.US,D,20101108,000000,6.6201,6.63619,6.56531,6.60257,261662.85831683,0
+HTD.US,D,20101109,000000,6.58961,6.58961,6.48795,6.5392,240702.0792635,0
+HTD.US,D,20101110,000000,6.52616,6.52616,6.47738,6.50101,278464.22785694,0
+HTD.US,D,20101111,000000,6.497,6.50101,6.46376,6.47928,153294.65451962,0
+HTD.US,D,20101112,000000,6.47738,6.47928,6.37428,6.38551,190572.95557695,0
+HTD.US,D,20101115,000000,6.43585,6.45156,6.37067,6.38551,194222.27853364,0
+HTD.US,D,20101116,000000,6.37428,6.37428,6.14287,6.27186,419462.22785807,0
+HTD.US,D,20101117,000000,6.30226,6.31312,6.23775,6.30759,222731.49897455,0
+HTD.US,D,20101118,000000,6.34551,6.37067,6.31312,6.354,263140.63994554,0
+HTD.US,D,20101119,000000,6.34551,6.34551,6.30226,6.34551,115469.53227724,0
+HTD.US,D,20101122,000000,6.30226,6.36591,6.30226,6.34913,175683.8858433,0
+HTD.US,D,20101123,000000,6.33275,6.34132,6.25224,6.29864,251900.89316862,0
+HTD.US,D,20101124,000000,6.30759,6.37428,6.30226,6.34913,146079.97347147,0
+HTD.US,D,20101126,000000,6.32845,6.37067,6.32341,6.35791,95239.247551757,0
+HTD.US,D,20101129,000000,6.36591,6.37428,6.28405,6.37067,211970.35192964,0
+HTD.US,D,20101130,000000,6.3639,6.39268,6.33712,6.3639,180821.48603688,0
+HTD.US,D,20101201,000000,6.43585,6.46793,6.37067,6.45498,210206.04019821,0
+HTD.US,D,20101202,000000,6.43871,6.46793,6.38551,6.46376,217200.31347503,0
+HTD.US,D,20101203,000000,6.44737,6.44737,6.36591,6.43585,165490.55119979,0
+HTD.US,D,20101206,000000,6.40916,6.41848,6.30759,6.32341,309706.50466232,0
+HTD.US,D,20101207,000000,6.34132,6.37428,6.28405,6.36314,306560.97089721,0
+HTD.US,D,20101208,000000,6.34132,6.36314,6.28072,6.33647,255751.73180196,0
+HTD.US,D,20101209,000000,6.34551,6.34551,6.21202,6.26406,351475.87645064,0
+HTD.US,D,20101210,000000,6.27672,6.31856,6.17783,6.20792,436211.11935739,0
+HTD.US,D,20101213,000000,6.20792,6.23337,6.15106,6.17783,196123.03317115,0
+HTD.US,D,20101214,000000,6.16831,6.23337,6.16831,6.22194,190696.80375321,0
+HTD.US,D,20101215,000000,6.16831,6.24223,6.13494,6.13494,190296.92108236,0
+HTD.US,D,20101216,000000,6.1521,6.20936,6.13227,6.19153,162385.9503065,0
+HTD.US,D,20101217,000000,6.19363,6.23337,6.16401,6.20792,175536.9473291,0
+HTD.US,D,20101220,000000,6.20792,6.23042,6.13494,6.18202,222687.4174203,0
+HTD.US,D,20101221,000000,6.21728,6.24909,6.17316,6.19363,154390.39601136,0
+HTD.US,D,20101222,000000,6.22194,6.28072,6.21728,6.26054,248240.02504294,0
+HTD.US,D,20101223,000000,6.21728,6.26054,6.1155,6.23042,265720.46043089,0
+HTD.US,D,20101227,000000,6.18755,6.26882,6.14772,6.26406,196929.09587773,0
+HTD.US,D,20101228,000000,6.27672,6.27672,6.15429,6.21728,280249.53080469,0
+HTD.US,D,20101229,000000,6.20737,6.26108,6.20737,6.23775,178189.18751074,0
+HTD.US,D,20101230,000000,6.23337,6.25519,6.21202,6.25224,171180.2203825,0
+HTD.US,D,20101231,000000,6.253,6.28006,6.22621,6.27101,260440.11996637,0
+HTD.US,D,20110103,000000,6.26882,6.33647,6.25224,6.33647,247385.68253885,0
+HTD.US,D,20110104,000000,6.32845,6.32845,6.27672,6.31312,162176.03814333,0
+HTD.US,D,20110105,000000,6.28919,6.33275,6.28405,6.33275,242680.50140137,0
+HTD.US,D,20110106,000000,6.34551,6.34551,6.31312,6.33647,382881.88474329,0
+HTD.US,D,20110107,000000,6.33275,6.36314,6.30226,6.32845,215214.54441143,0
+HTD.US,D,20110110,000000,6.32845,6.354,6.28919,6.354,173586.86333323,0
+HTD.US,D,20110111,000000,6.40916,6.41335,6.24633,6.25519,220771.96893135,0
+HTD.US,D,20110112,000000,6.24909,6.30759,6.24909,6.25224,258519.42367337,0
+HTD.US,D,20110113,000000,6.27672,6.28919,6.24633,6.25519,172965.52333026,0
+HTD.US,D,20110114,000000,6.26054,6.28405,6.24909,6.27672,280980.02513254,0
+HTD.US,D,20110118,000000,6.29215,6.29215,6.26261,6.29215,290401.93257639,0
+HTD.US,D,20110119,000000,6.30084,6.30492,6.26261,6.28329,220703.74747833,0
+HTD.US,D,20110120,000000,6.28405,6.34362,6.28072,6.31312,254932.0248048,0
+HTD.US,D,20110121,000000,6.34551,6.38551,6.33647,6.38228,254545.78642456,0
+HTD.US,D,20110124,000000,6.37428,6.43193,6.34913,6.43193,260005.60178861,0
+HTD.US,D,20110125,000000,6.42278,6.47165,6.41335,6.43871,244847.84448611,0
+HTD.US,D,20110126,000000,6.48795,6.51596,6.483,6.51062,173939.51576737,0
+HTD.US,D,20110127,000000,6.53035,6.53035,6.46793,6.49167,128525.01926559,0
+HTD.US,D,20110128,000000,6.52007,6.53522,6.43193,6.47738,125684.90769791,0
+HTD.US,D,20110131,000000,6.51596,6.54874,6.49623,6.51596,174679.45614254,0
+HTD.US,D,20110201,000000,6.53522,6.58104,6.52616,6.56531,235654.74130009,0
+HTD.US,D,20110202,000000,6.50101,6.56531,6.497,6.51596,233675.2696014,0
+HTD.US,D,20110203,000000,6.50948,6.51874,6.4466,6.4466,192731.90217514,0
+HTD.US,D,20110204,000000,6.45156,6.46376,6.42795,6.43871,149433.32027811,0
+HTD.US,D,20110207,000000,6.43193,6.46793,6.40314,6.41335,348072.15072486,0
+HTD.US,D,20110208,000000,6.41335,6.47165,6.41335,6.47165,310656.35720066,0
+HTD.US,D,20110209,000000,6.45908,6.45908,6.38551,6.43193,335524.65117138,0
+HTD.US,D,20110210,000000,6.43127,6.50948,6.42613,6.46204,233444.36622191,0
+HTD.US,D,20110211,000000,6.45498,6.52349,6.45156,6.52349,112704.9890883,0
+HTD.US,D,20110214,000000,6.52616,6.55094,6.47165,6.50101,223487.18276195,0
+HTD.US,D,20110215,000000,6.47165,6.51062,6.43585,6.44737,250559.55444596,0
+HTD.US,D,20110216,000000,6.47738,6.50548,6.46793,6.48795,215257.57640488,0
+HTD.US,D,20110218,000000,6.49984,6.53865,6.47101,6.51463,225189.57040526,0
+HTD.US,D,20110222,000000,6.50548,6.5392,6.41335,6.43585,295852.30189311,0
+HTD.US,D,20110223,000000,6.46793,6.47928,6.38551,6.41335,245501.72087438,0
+HTD.US,D,20110224,000000,6.44737,6.47928,6.37067,6.40916,285812.2031287,0
+HTD.US,D,20110225,000000,6.42117,6.47928,6.42117,6.47928,134695.38730195,0
+HTD.US,D,20110228,000000,6.50263,6.56817,6.50263,6.56817,230996.79039935,0
+HTD.US,D,20110301,000000,6.58312,6.58312,6.50719,6.53978,226229.68517377,0
+HTD.US,D,20110302,000000,6.51786,6.58799,6.51786,6.56712,168603.54857959,0
+HTD.US,D,20110303,000000,6.59113,6.63095,6.59113,6.63095,223266.77499063,0
+HTD.US,D,20110304,000000,6.62248,6.62688,6.54139,6.59333,164458.83291779,0
+HTD.US,D,20110307,000000,6.6403,6.64353,6.55036,6.58465,214155.53754824,0
+HTD.US,D,20110308,000000,6.59761,6.67775,6.56466,6.67432,146383.29654725,0
+HTD.US,D,20110309,000000,6.72044,6.72044,6.64812,6.6684,143005.80984185,0
+HTD.US,D,20110310,000000,6.64298,6.68278,6.61524,6.64298,199944.48410166,0
+HTD.US,D,20110311,000000,6.63267,6.6684,6.6119,6.65163,204818.64453044,0
+HTD.US,D,20110314,000000,6.64353,6.64353,6.54645,6.57333,212941.19568432,0
+HTD.US,D,20110315,000000,6.47623,6.53865,6.43737,6.52292,243556.88468261,0
+HTD.US,D,20110316,000000,6.53865,6.54139,6.36943,6.43526,303099.51932653,0
+HTD.US,D,20110317,000000,6.44822,6.49892,6.42795,6.45555,170552.58301463,0
+HTD.US,D,20110318,000000,6.48403,6.53978,6.46538,6.48975,158506.77353112,0
+HTD.US,D,20110321,000000,6.56466,6.62248,6.55036,6.6201,272561.49782859,0
+HTD.US,D,20110322,000000,6.6201,6.66184,6.60182,6.66184,334184.36200953,0
+HTD.US,D,20110323,000000,6.6684,6.68821,6.6119,6.68347,232532.29787295,0
+HTD.US,D,20110324,000000,6.701,6.701,6.64812,6.66184,214498.74393503,0
+HTD.US,D,20110325,000000,6.64812,6.7332,6.64812,6.71137,163823.84862421,0
+HTD.US,D,20110328,000000,6.74949,6.75397,6.70909,6.72539,191190.09733666,0
+HTD.US,D,20110329,000000,6.74625,6.75397,6.71568,6.72539,139907.50631346,0
+HTD.US,D,20110330,000000,6.76303,6.77264,6.72901,6.75397,197642.7972325,0
+HTD.US,D,20110331,000000,6.75491,6.82285,6.65163,6.70355,260336.21344558,0
+HTD.US,D,20110401,000000,6.69099,6.78065,6.64298,6.76303,262203.38213699,0
+HTD.US,D,20110404,000000,6.77522,6.78855,6.72833,6.78855,213420.84497714,0
+HTD.US,D,20110405,000000,6.77997,6.8723,6.75731,6.86059,246875.59598233,0
+HTD.US,D,20110406,000000,6.88716,6.91967,6.77198,6.83134,289154.00476635,0
+HTD.US,D,20110407,000000,6.8562,6.87755,6.77074,6.79132,193857.03136973,0
+HTD.US,D,20110408,000000,6.86059,6.86343,6.71956,6.74111,161145.36942218,0
+HTD.US,D,20110411,000000,6.73681,6.78065,6.68278,6.70355,169633.16773992,0
+HTD.US,D,20110412,000000,6.65268,6.67973,6.64812,6.66967,156803.33632701,0
+HTD.US,D,20110413,000000,6.69453,6.71568,6.65126,6.68659,159312.8362377,0
+HTD.US,D,20110414,000000,6.65572,6.71137,6.64812,6.68659,180682.94400918,0
+HTD.US,D,20110415,000000,6.71137,6.73681,6.69453,6.72462,159368.46296094,0
+HTD.US,D,20110418,000000,6.64812,6.69453,6.63095,6.69099,133442.21168784,0
+HTD.US,D,20110419,000000,6.72833,6.72833,6.6604,6.7004,193031.02700766,0
+HTD.US,D,20110420,000000,6.76597,6.80353,6.75845,6.78855,200009.55687223,0
+HTD.US,D,20110421,000000,6.78855,6.828,6.78855,6.80353,182660.31658626,0
+HTD.US,D,20110425,000000,6.83973,6.83973,6.78522,6.828,143490.70693878,0
+HTD.US,D,20110426,000000,6.86059,6.88716,6.8562,6.87755,190854.23787559,0
+HTD.US,D,20110427,000000,6.89383,6.91013,6.86906,6.90298,175500.21270053,0
+HTD.US,D,20110428,000000,6.97083,6.97083,6.91013,6.93548,220438.20859191,0
+HTD.US,D,20110429,000000,7.02331,7.10182,6.9088,6.95739,405963.82620544,0
+HTD.US,D,20110502,000000,6.98693,7.05057,6.97853,7.00149,207535.95748268,0
+HTD.US,D,20110503,000000,6.97921,7.0199,6.94348,6.99189,196232.18749598,0
+HTD.US,D,20110504,000000,6.96416,7.02331,6.947,6.96416,318839.78288182,0
+HTD.US,D,20110505,000000,6.9068,6.97177,6.84877,6.85124,325330.26696703,0
+HTD.US,D,20110506,000000,6.93834,6.97443,6.89383,6.91013,137274.15822651,0
+HTD.US,D,20110509,000000,6.88716,6.99703,6.87755,6.98161,228944.89900437,0
+HTD.US,D,20110510,000000,7.03141,7.06572,6.99703,7.06209,227811.37332325,0
+HTD.US,D,20110511,000000,7.03218,7.0519,6.96491,7.01083,266884.42337567,0
+HTD.US,D,20110512,000000,6.99703,7.07354,6.98693,7.06572,199191.94899669,0
+HTD.US,D,20110513,000000,7.08115,7.10783,7.01465,7.01465,275322.8923351,0
+HTD.US,D,20110516,000000,7.04132,7.06572,6.9912,7.01017,160662.57144687,0
+HTD.US,D,20110517,000000,7.01017,7.01902,6.97853,6.99703,255473.59818576,0
+HTD.US,D,20110518,000000,7.02331,7.07354,7.01902,7.07354,159004.26535784,0
+HTD.US,D,20110519,000000,7.06876,7.08572,7.05342,7.07354,168190.02161815,0
+HTD.US,D,20110520,000000,7.1003,7.10554,7.0519,7.08277,212693.49933177,0
+HTD.US,D,20110523,000000,7.05809,7.06876,7.02331,7.06876,225359.59925743,0
+HTD.US,D,20110524,000000,7.08115,7.10298,7.05809,7.08115,195408.28225555,0
+HTD.US,D,20110525,000000,7.08572,7.08572,7.05342,7.06572,179464.403902,0
+HTD.US,D,20110526,000000,7.08115,7.09811,7.05342,7.09811,146284.63783056,0
+HTD.US,D,20110527,000000,7.12471,7.12471,7.08277,7.11574,126847.82108187,0
+HTD.US,D,20110531,000000,7.18785,7.18785,7.12174,7.16338,177453.44537884,0
+HTD.US,D,20110601,000000,7.15851,7.16338,7.07105,7.09507,293774.17147773,0
+HTD.US,D,20110602,000000,7.07811,7.09507,7.04264,7.068,150128.1295382,0
+HTD.US,D,20110603,000000,7.03218,7.03218,6.97511,6.97921,197303.78908898,0
+HTD.US,D,20110606,000000,6.98778,6.99189,6.86906,6.88269,245416.70644831,0
+HTD.US,D,20110607,000000,6.88858,6.92813,6.80102,6.89574,236016.83978157,0
+HTD.US,D,20110608,000000,6.86554,6.89574,6.8463,6.88488,261621.92544501,0
+HTD.US,D,20110609,000000,6.90547,6.94538,6.90547,6.92813,215282.76586446,0
+HTD.US,D,20110610,000000,6.92661,6.92661,6.8562,6.88269,183665.79584783,0
+HTD.US,D,20110613,000000,6.8562,6.87278,6.80836,6.84468,275915.89419605,0
+HTD.US,D,20110614,000000,6.85124,6.93917,6.85124,6.93917,212748.07649418,0
+HTD.US,D,20110615,000000,6.89383,6.89383,6.72776,6.75731,432638.41434024,0
+HTD.US,D,20110616,000000,6.74949,6.80171,6.74949,6.78931,114077.81463541,0
+HTD.US,D,20110617,000000,6.81849,6.87068,6.81849,6.83686,144413.27089591,0
+HTD.US,D,20110620,000000,6.83066,6.88716,6.81657,6.88716,122292.72714108,0
+HTD.US,D,20110621,000000,6.91536,6.96014,6.91013,6.94348,134055.1552043,0
+HTD.US,D,20110622,000000,6.93023,6.97921,6.93023,6.94348,140930.82810892,0
+HTD.US,D,20110623,000000,6.9088,6.93766,6.83686,6.93328,260164.08547179,0
+HTD.US,D,20110624,000000,6.92813,6.96329,6.86116,6.90079,171186.5177474,0
+HTD.US,D,20110627,000000,6.9088,6.97397,6.90547,6.97397,152924.15955162,0
+HTD.US,D,20110628,000000,6.98636,7.05057,6.96329,7.05057,193043.62173744,0
+HTD.US,D,20110629,000000,7.04628,7.07354,6.99635,7.06962,251641.65164709,0
+HTD.US,D,20110630,000000,7.09735,7.09735,7.05953,7.09287,236860.68667751,0
+HTD.US,D,20110701,000000,7.07277,7.1627,7.07277,7.15985,243860.2077584,0
+HTD.US,D,20110705,000000,7.1627,7.17263,7.11135,7.14497,289423.74189604,0
+HTD.US,D,20110706,000000,7.15555,7.1773,7.13746,7.17129,239538.11631874,0
+HTD.US,D,20110707,000000,7.26971,7.26971,7.20921,7.24122,246677.22898813,0
+HTD.US,D,20110708,000000,7.20436,7.2132,7.14497,7.20436,224516.8019223,0
+HTD.US,D,20110711,000000,7.1749,7.1749,7.10373,7.13669,320843.39447927,0
+HTD.US,D,20110712,000000,7.13023,7.1627,7.11135,7.14497,227793.53078938,0
+HTD.US,D,20110713,000000,7.16338,7.20005,7.12318,7.14566,200480.80967855,0
+HTD.US,D,20110714,000000,7.15786,7.15786,7.06209,7.0944,233918.76771068,0
+HTD.US,D,20110715,000000,7.09811,7.11859,7.05342,7.10859,229829.67877214,0
+HTD.US,D,20110718,000000,7.0944,7.09811,7.00941,7.06209,241283.53595549,0
+HTD.US,D,20110719,000000,7.09507,7.11926,7.05057,7.1046,187317.21792619,0
+HTD.US,D,20110720,000000,7.11859,7.12888,7.07354,7.10859,309725.396757,0
+HTD.US,D,20110721,000000,7.16138,7.20501,7.14193,7.1968,256472.78008247,0
+HTD.US,D,20110722,000000,7.20921,7.24122,7.15624,7.23473,242526.21596147,0
+HTD.US,D,20110725,000000,7.20005,7.24733,7.16338,7.19244,248460.43281427,0
+HTD.US,D,20110726,000000,7.17129,7.1773,7.12471,7.15555,247706.84814848,0
+HTD.US,D,20110727,000000,7.14193,7.14193,7.01388,7.02704,261715.33635763,0
+HTD.US,D,20110728,000000,7.05057,7.07811,6.98548,7.05885,312925.50768453,0
+HTD.US,D,20110729,000000,6.99063,7.02331,6.92661,6.99635,320966.19309474,0
+HTD.US,D,20110801,000000,7.06504,7.08355,7.00227,7.06066,280059.56029702,0
+HTD.US,D,20110802,000000,6.99463,7.07037,6.95366,6.9654,210331.98749612,0
+HTD.US,D,20110803,000000,6.98778,7.06066,6.90547,7.05277,349982.3514097,0
+HTD.US,D,20110804,000000,6.9691,7.02331,6.89383,6.92661,669819.21706658,0
+HTD.US,D,20110805,000000,6.93834,6.99865,6.60144,6.78855,592330.14203247,0
+HTD.US,D,20110808,000000,6.84924,6.87602,5.95192,6.04852,941848.58756155,0
+HTD.US,D,20110809,000000,6.14772,6.32512,5.76412,6.32512,511800.48931481,0
+HTD.US,D,20110810,000000,6.34485,6.53101,6.25138,6.36198,352025.84631814,0
+HTD.US,D,20110811,000000,6.40393,6.74949,6.37067,6.703,443882.35936043,0
+HTD.US,D,20110812,000000,6.8056,6.83753,6.71425,6.73596,224175.69465716,0
+HTD.US,D,20110815,000000,6.79809,7.06504,6.78589,7.04333,480668.41639511,0
+HTD.US,D,20110816,000000,7.01083,7.06504,6.99189,7.01704,342698.3993477,0
+HTD.US,D,20110817,000000,7.03294,7.09287,6.90547,6.92517,421091.14624426,0
+HTD.US,D,20110818,000000,6.84219,6.86201,6.70766,6.834,416785.84777765,0
+HTD.US,D,20110819,000000,6.78655,6.84697,6.69833,6.70355,262479.41663156,0
+HTD.US,D,20110822,000000,6.86696,6.86696,6.58312,6.65832,319536.69126356,0
+HTD.US,D,20110823,000000,6.73596,7.01083,6.68459,7.01083,257491.90363465,0
+HTD.US,D,20110824,000000,6.99189,7.08355,6.9286,7.06504,216026.90448289,0
+HTD.US,D,20110825,000000,7.0761,7.1691,6.95661,7.01704,297453.9316981,0
+HTD.US,D,20110826,000000,6.98548,7.08115,6.89783,7.06962,244907.66945261,0
+HTD.US,D,20110829,000000,7.11135,7.30001,7.11135,7.30001,223945.84083848,0
+HTD.US,D,20110830,000000,7.25313,7.28953,7.22007,7.28039,201942.84789502,0
+HTD.US,D,20110831,000000,7.32877,7.409,7.26276,7.27048,290820.70734192,0
+HTD.US,D,20110901,000000,7.30219,7.45473,7.25226,7.36879,254271.85105161,0
+HTD.US,D,20110902,000000,7.25713,7.27589,7.16214,7.18854,125359.54384499,0
+HTD.US,D,20110906,000000,7.06287,7.19921,7.03648,7.1854,176919.21892356,0
+HTD.US,D,20110907,000000,7.21674,7.37099,7.21674,7.32411,237871.41374315,0
+HTD.US,D,20110908,000000,7.31553,7.3524,7.17263,7.1854,175267.21019942,0
+HTD.US,D,20110909,000000,7.14262,7.1667,7.05057,7.15851,337153.56955757,0
+HTD.US,D,20110912,000000,7.05057,7.14262,6.99977,7.1046,266443.60783303,0
+HTD.US,D,20110913,000000,7.12471,7.15851,7.07811,7.15851,123064.15434071,0
+HTD.US,D,20110914,000000,7.16338,7.2193,7.14699,7.18396,166033.17414159,0
+HTD.US,D,20110915,000000,7.2333,7.27896,7.2031,7.26476,187924.91363854,0
+HTD.US,D,20110916,000000,7.3264,7.3264,7.2113,7.26276,177329.59720256,0
+HTD.US,D,20110919,000000,7.19739,7.2113,7.07811,7.14262,181259.15289711,0
+HTD.US,D,20110920,000000,7.20683,7.26027,7.09886,7.11479,205354.97010736,0
+HTD.US,D,20110921,000000,7.14262,7.16338,6.99463,6.99463,198286.17801259,0
+HTD.US,D,20110922,000000,6.94986,6.95366,6.75929,6.80171,200189.03177175,0
+HTD.US,D,20110923,000000,6.834,6.86201,6.76521,6.79722,219943.86544767,0
+HTD.US,D,20110926,000000,6.8056,6.84296,6.78188,6.79893,399500.63070144,0
+HTD.US,D,20110927,000000,6.88992,7.01388,6.85457,6.91536,396496.78764649,0
+HTD.US,D,20110928,000000,6.95814,7.03569,6.86059,6.86059,187780.07424597,0
+HTD.US,D,20110929,000000,6.92012,6.99463,6.86059,6.92012,154563.57354597,0
+HTD.US,D,20110930,000000,6.88136,6.96692,6.82705,6.85829,304993.97659916,0
+HTD.US,D,20111003,000000,6.80029,6.84164,6.70158,6.70909,334247.33565849,0
+HTD.US,D,20111004,000000,6.68659,6.69099,6.4647,6.58036,489334.64005159,0
+HTD.US,D,20111005,000000,6.58799,6.63335,6.5392,6.60639,363635.03850226,0
+HTD.US,D,20111006,000000,6.58799,6.77997,6.58799,6.77997,239275.72611477,0
+HTD.US,D,20111007,000000,6.78522,6.83686,6.76225,6.78065,194015.51505292,0
+HTD.US,D,20111010,000000,6.834,6.9654,6.834,6.90298,245262.42100837,0
+HTD.US,D,20111011,000000,6.85991,6.90298,6.85411,6.87602,256441.29325798,0
+HTD.US,D,20111012,000000,6.88622,6.95366,6.88136,6.91013,157298.72903207,0
+HTD.US,D,20111013,000000,6.91013,6.94386,6.84164,6.93633,180401.66171055,0
+HTD.US,D,20111014,000000,7.04038,7.04038,6.97255,6.99977,146963.70367842,0
+HTD.US,D,20111017,000000,6.99977,7.06287,6.97255,7.03648,219350.8635867,0
+HTD.US,D,20111018,000000,7.0541,7.1854,7.01388,7.16432,165145.24569136,0
+HTD.US,D,20111019,000000,7.1854,7.27048,7.1627,7.24122,220640.77382938,0
+HTD.US,D,20111020,000000,7.24122,7.27589,7.20436,7.2499,154370.45435586,0
+HTD.US,D,20111021,000000,7.35116,7.39985,7.30925,7.3423,264494.57339798,0
+HTD.US,D,20111024,000000,7.3524,7.36088,7.30001,7.34878,179946.15231646,0
+HTD.US,D,20111025,000000,7.30525,7.32802,7.2499,7.26276,320074.06640127,0
+HTD.US,D,20111026,000000,7.29551,7.35755,7.26276,7.34878,183214.48469703,0
+HTD.US,D,20111027,000000,7.4172,7.55536,7.39672,7.49759,226027.11993631,0
+HTD.US,D,20111028,000000,7.43778,7.48828,7.40985,7.46494,223692.89668187,0
+HTD.US,D,20111031,000000,7.39605,7.44254,7.34632,7.34632,260832.6557115,0
+HTD.US,D,20111101,000000,7.13165,7.2193,7.09811,7.15851,308557.23556896,0
+HTD.US,D,20111102,000000,7.20149,7.29333,7.17043,7.21044,219056.98655827,0
+HTD.US,D,20111103,000000,7.28039,7.33706,7.2499,7.28363,300159.69948136,0
+HTD.US,D,20111104,000000,7.22893,7.28363,7.21226,7.28363,262685.13055147,0
+HTD.US,D,20111107,000000,7.23855,7.3423,7.23855,7.33545,195570.964182,0
+HTD.US,D,20111108,000000,7.33545,7.45997,7.31934,7.45634,261846.53145959,0
+HTD.US,D,20111109,000000,7.29551,7.44092,7.27048,7.42882,258003.03975196,0
+HTD.US,D,20111110,000000,7.43283,7.45178,7.36631,7.44254,240147.91115275,0
+HTD.US,D,20111111,000000,7.51876,7.57451,7.48828,7.53086,241762.13568753,0
+HTD.US,D,20111114,000000,7.51876,7.52201,7.39985,7.43025,168097.66026635,0
+HTD.US,D,20111115,000000,7.39985,7.63262,7.37023,7.62252,284039.49491073,0
+HTD.US,D,20111116,000000,7.54991,7.61679,7.47495,7.49304,308735.66090765,0
+HTD.US,D,20111117,000000,7.51876,7.51876,7.3567,7.40548,217652.67418665,0
+HTD.US,D,20111118,000000,7.45807,7.45807,7.34878,7.40234,246051.6907419,0
+HTD.US,D,20111121,000000,7.34794,7.34794,7.21865,7.29333,192828.4617702,0
+HTD.US,D,20111122,000000,7.28782,7.33182,7.25226,7.28782,190028.23351351,0
+HTD.US,D,20111123,000000,7.20149,7.21044,7.15412,7.1749,251049.69934695,0
+HTD.US,D,20111125,000000,7.16605,7.30001,7.16605,7.25713,76383.887495032,0
+HTD.US,D,20111128,000000,7.40548,7.45026,7.3264,7.36012,202676.49090531,0
+HTD.US,D,20111129,000000,7.37241,7.42015,7.27313,7.33946,274716.24618354,0
+HTD.US,D,20111130,000000,7.48149,7.55536,7.37099,7.44826,287217.56506112,0
+HTD.US,D,20111201,000000,7.45807,7.66187,7.41853,7.66187,237978.46894639,0
+HTD.US,D,20111202,000000,7.61679,7.65263,7.51096,7.53715,259671.84144917,0
+HTD.US,D,20111205,000000,7.56887,7.61355,7.53306,7.56887,171944.30065645,0
+HTD.US,D,20111206,000000,7.52285,7.57689,7.48904,7.55153,252994.53553873,0
+HTD.US,D,20111207,000000,7.5116,7.66368,7.49304,7.66368,210947.03013419,0
+HTD.US,D,20111208,000000,7.56517,7.61433,7.5116,7.57117,145886.85428135,0
+HTD.US,D,20111209,000000,7.56345,7.62709,7.52456,7.6031,173946.86269308,0
+HTD.US,D,20111212,000000,7.57613,7.62157,7.54344,7.60805,215117.98481638,0
+HTD.US,D,20111213,000000,7.58793,7.66187,7.51667,7.56887,291831.43440758,0
+HTD.US,D,20111214,000000,7.50084,7.52868,7.45551,7.47303,133589.15020206,0
+HTD.US,D,20111215,000000,7.53715,7.56887,7.46312,7.49038,197612.35996884,0
+HTD.US,D,20111216,000000,7.5116,7.57689,7.45551,7.49304,181105.91701798,0
+HTD.US,D,20111219,000000,7.50084,7.57613,7.4131,7.47874,173828.26232088,0
+HTD.US,D,20111220,000000,7.58793,7.59938,7.55678,7.57937,165569.26826097,0
+HTD.US,D,20111221,000000,7.58793,7.61355,7.54344,7.59938,143329.07457314,0
+HTD.US,D,20111222,000000,7.64862,7.73799,7.63167,7.70532,223026.4255638,0
+HTD.US,D,20111223,000000,7.72266,7.75371,7.69551,7.71695,216668.18614138,0
+HTD.US,D,20111227,000000,7.70056,7.78725,7.70056,7.78336,166170.66660845,0
+HTD.US,D,20111228,000000,7.75457,7.78725,7.71952,7.7298,131016.67664241,0
+HTD.US,D,20111229,000000,7.74362,7.75859,7.70884,7.75457,202201.03985575,0
+HTD.US,D,20111230,000000,7.80346,7.80745,7.72906,7.74362,211463.41405559,0
+HTD.US,D,20120103,000000,7.79545,7.8088,7.74781,7.8088,213778.74521535,0
+HTD.US,D,20120104,000000,7.63329,7.75706,7.63329,7.71208,464778.06564316,0
+HTD.US,D,20120105,000000,7.74123,7.79059,7.7039,7.74123,294276.91110851,0
+HTD.US,D,20120106,000000,7.77669,7.86091,7.76278,7.83937,236455.55620257,0
+HTD.US,D,20120109,000000,7.85033,7.91978,7.83479,7.90731,185102.64460473,0
+HTD.US,D,20120110,000000,7.92683,7.96086,7.9036,7.93094,208573.97312955,0
+HTD.US,D,20120111,000000,7.91084,7.91836,7.88006,7.89397,238282.84158299,0
+HTD.US,D,20120112,000000,7.92493,7.92493,7.8534,7.88006,213901.5438308,0
+HTD.US,D,20120113,000000,7.85033,7.9115,7.83937,7.88186,254904.73622358,0
+HTD.US,D,20120117,000000,7.91436,7.9316,7.82623,7.83051,268046.28719883,0
+HTD.US,D,20120118,000000,7.81975,7.83479,7.79059,7.81327,262527.69642909,0
+HTD.US,D,20120119,000000,7.84786,7.86091,7.81975,7.85033,238990.24557286,0
+HTD.US,D,20120120,000000,7.86338,7.89397,7.82794,7.8852,137002.32197519,0
+HTD.US,D,20120123,000000,7.89168,8.04604,7.88853,7.94828,271847.79647382,0
+HTD.US,D,20120124,000000,7.94828,7.94828,7.90731,7.91978,198722.795312,0
+HTD.US,D,20120125,000000,7.94828,7.96676,7.87757,7.95494,341022.25072479,0
+HTD.US,D,20120126,000000,7.95494,8.00611,7.91978,8.00611,190102.75233144,0
+HTD.US,D,20120127,000000,7.95905,7.98096,7.9316,7.96419,149370.34662916,0
+HTD.US,D,20120130,000000,7.94323,8.04604,7.94323,8.02954,359957.37740353,0
+HTD.US,D,20120131,000000,8.04871,8.05538,7.93751,7.93751,318957.33369322,0
+HTD.US,D,20120201,000000,7.94676,8.04871,7.94676,8.04871,262816.32565344,0
+HTD.US,D,20120202,000000,8.03774,8.07156,8.02459,8.05775,158500.47616622,0
+HTD.US,D,20120203,000000,8.06805,8.19686,8.06805,8.16761,351607.07155263,0
+HTD.US,D,20120206,000000,8.14958,8.18723,8.0789,8.09128,298945.35761741,0
+HTD.US,D,20120207,000000,8.0789,8.08776,7.97837,7.99781,679686.13829637,0
+HTD.US,D,20120208,000000,8.00439,8.09683,7.98762,8.09683,367416.60612175,0
+HTD.US,D,20120209,000000,8.08511,8.1556,8.07566,8.1556,329971.42489471,0
+HTD.US,D,20120210,000000,8.08862,8.12996,8.01878,8.05126,290315.86858949,0
+HTD.US,D,20120213,000000,8.08862,8.09683,8.00439,8.02459,198940.0544009,0
+HTD.US,D,20120214,000000,8.04871,8.07156,7.99869,8.04185,144987.38066219,0
+HTD.US,D,20120215,000000,8.07156,8.08511,8.00439,8.02812,214641.48420599,0
+HTD.US,D,20120216,000000,8.05126,8.07156,8.03774,8.05775,240238.17338291,0
+HTD.US,D,20120217,000000,8.05691,8.10346,8.04098,8.08776,235165.6459599,0
+HTD.US,D,20120221,000000,8.07652,8.11874,8.01878,8.04527,273887.09313903,0
+HTD.US,D,20120222,000000,8.06222,8.10346,7.99781,8.04098,449206.78137923,0
+HTD.US,D,20120223,000000,8.04527,8.0789,8.04527,8.07652,194484.66873761,0
+HTD.US,D,20120224,000000,8.08776,8.17019,8.08511,8.16074,213915.18812142,0
+HTD.US,D,20120227,000000,8.12397,8.1556,8.08511,8.14006,397106.58248049,0
+HTD.US,D,20120228,000000,8.1556,8.1556,8.10346,8.12996,254250.8598353,0
+HTD.US,D,20120229,000000,8.14522,8.16074,8.09586,8.11025,212757.52254152,0
+HTD.US,D,20120301,000000,8.1556,8.17019,8.12397,8.14958,214380.14356283,0
+HTD.US,D,20120302,000000,8.13836,8.13836,8.04527,8.06222,323805.25510161,0
+HTD.US,D,20120305,000000,8.05042,8.05042,7.97837,8.01878,414069.58438624,0
+HTD.US,D,20120306,000000,7.94579,7.97334,7.89759,7.93094,209968.83945383,0
+HTD.US,D,20120307,000000,7.94161,8.00363,7.92752,8.00363,146970.00104332,0
+HTD.US,D,20120308,000000,8.03421,8.05042,8.02717,8.05042,186254.01281973,0
+HTD.US,D,20120309,000000,8.04527,8.1068,8.03774,8.07061,176612.74716533,0
+HTD.US,D,20120312,000000,8.05042,8.11874,8.05042,8.09683,202943.07935252,0
+HTD.US,D,20120313,000000,8.10346,8.16417,8.09683,8.16417,246515.5966225,0
+HTD.US,D,20120314,000000,8.16761,8.16761,8.11874,8.12996,221720.77190888,0
+HTD.US,D,20120315,000000,8.14006,8.14958,8.08511,8.11111,139635.67006217,0
+HTD.US,D,20120316,000000,8.11111,8.11111,8.05042,8.05691,228235.39589287,0
+HTD.US,D,20120319,000000,8.05042,8.0789,8.01878,8.06805,166594.68917807,0
+HTD.US,D,20120320,000000,8.02717,8.05691,8.01878,8.02717,118297.04911514,0
+HTD.US,D,20120321,000000,8.05042,8.07061,8.01384,8.02717,164021.1660576,0
+HTD.US,D,20120322,000000,8.01878,8.03421,7.97837,8.01384,160053.82617368,0
+HTD.US,D,20120323,000000,8.00858,8.02717,7.98096,8.01878,158526.71518662,0
+HTD.US,D,20120326,000000,8.05691,8.0789,8.05042,8.07566,232537.54567701,0
+HTD.US,D,20120327,000000,8.10346,8.1068,8.07061,8.09128,256162.11008096,0
+HTD.US,D,20120328,000000,8.07566,8.09128,8.04098,8.04871,129986.00792125,0
+HTD.US,D,20120329,000000,8.03774,8.04527,7.99086,8.04527,194988.4579292,0
+HTD.US,D,20120330,000000,8.06556,8.07395,8.03926,8.0425,228446.35761684,0
+HTD.US,D,20120402,000000,7.99781,8.1068,7.99781,8.07566,301361.44661549,0
+HTD.US,D,20120403,000000,8.07566,8.0789,8.03222,8.04871,182688.65472829,0
+HTD.US,D,20120404,000000,8.02116,8.07061,8.00287,8.02116,258337.84965222,0
+HTD.US,D,20120405,000000,8.01793,8.02717,7.98096,7.98096,254397.79834952,0
+HTD.US,D,20120409,000000,7.93846,7.95104,7.89759,7.91683,207050.01082494,0
+HTD.US,D,20120410,000000,7.95104,7.95104,7.81908,7.865,283378.27159673,0
+HTD.US,D,20120411,000000,7.9216,7.95754,7.87757,7.90903,222188.87603275,0
+HTD.US,D,20120412,000000,7.87757,7.93094,7.87757,7.92752,308804.93192149,0
+HTD.US,D,20120413,000000,7.93094,7.95754,7.865,7.865,134896.90297861,0
+HTD.US,D,20120416,000000,7.88273,7.93428,7.84786,7.85033,208417.58856801,0
+HTD.US,D,20120417,000000,7.88607,7.96086,7.86834,7.95581,187773.77688107,0
+HTD.US,D,20120418,000000,7.95104,7.96247,7.8895,7.94161,144404.87440938,0
+HTD.US,D,20120419,000000,7.9216,7.93094,7.82956,7.90903,198766.87686626,0
+HTD.US,D,20120420,000000,7.93007,7.96753,7.93007,7.96753,169819.98956517,0
+HTD.US,D,20120423,000000,7.92752,7.93428,7.87757,7.93094,252642.93266543,0
+HTD.US,D,20120424,000000,7.95104,7.98362,7.94161,7.98362,147756.12209438,0
+HTD.US,D,20120425,000000,8.03774,8.04527,7.99086,8.03421,218279.26199372,0
+HTD.US,D,20120426,000000,8.03421,8.08862,7.99781,8.08862,121623.10734057,0
+HTD.US,D,20120427,000000,8.07566,8.10264,8.05538,8.09683,131407.11326591,0
+HTD.US,D,20120430,000000,8.09586,8.14522,8.07395,8.12311,284675.52876515,0
+HTD.US,D,20120501,000000,8.17019,8.26528,8.13235,8.25573,414745.50155165,0
+HTD.US,D,20120502,000000,8.25573,8.26528,8.21943,8.26528,204314.85533885,0
+HTD.US,D,20120503,000000,8.25573,8.25573,8.15654,8.18295,146798.92263034,0
+HTD.US,D,20120504,000000,8.17019,8.19267,8.08776,8.09683,245924.69388317,0
+HTD.US,D,20120507,000000,8.08414,8.11874,8.0789,8.11111,148253.61392109,0
+HTD.US,D,20120508,000000,8.10264,8.1068,8.05042,8.09128,178199.6831189,0
+HTD.US,D,20120509,000000,8.05042,8.11874,8.05042,8.10264,159810.32806441,0
+HTD.US,D,20120510,000000,8.13235,8.16074,8.11025,8.13235,185646.31710735,0
+HTD.US,D,20120511,000000,8.1068,8.14006,8.08776,8.11111,167954.91999538,0
+HTD.US,D,20120514,000000,8.08776,8.08776,8.04871,8.07566,190417.6205762,0
+HTD.US,D,20120515,000000,8.05042,8.07566,8.00287,8.05042,156845.31875963,0
+HTD.US,D,20120516,000000,8.07061,8.07061,8.02717,8.03698,167272.70546509,0
+HTD.US,D,20120517,000000,8.02717,8.03222,7.91521,8.00858,179934.6071475,0
+HTD.US,D,20120518,000000,8.00287,8.00287,7.83699,7.88101,203402.78698987,0
+HTD.US,D,20120521,000000,7.8534,7.88853,7.83233,7.88101,205685.58176434,0
+HTD.US,D,20120522,000000,7.89578,7.96753,7.89015,7.9259,194260.06272302,0
+HTD.US,D,20120523,000000,7.91084,7.98096,7.90655,7.98096,158165.66626596,0
+HTD.US,D,20120524,000000,7.97572,8.06643,7.94323,8.03698,176146.7421631,0
+HTD.US,D,20120525,000000,8.05538,8.11111,8.05538,8.09128,172908.84704621,0
+HTD.US,D,20120529,000000,8.11111,8.1617,8.09683,8.13749,141734.79169386,0
+HTD.US,D,20120530,000000,8.11874,8.13749,8.04871,8.07061,118060.89793158,0
+HTD.US,D,20120531,000000,8.05538,8.13415,8.0425,8.09758,224443.33266519,0
+HTD.US,D,20120601,000000,8.02041,8.06556,7.98,8.03613,236355.84792508,0
+HTD.US,D,20120604,000000,8.02116,8.07566,7.99507,8.04871,145232.97789309,0
+HTD.US,D,20120605,000000,8.03222,8.05042,7.99439,8.03698,138319.52079908,0
+HTD.US,D,20120606,000000,8.04013,8.14168,8.04013,8.14168,132273.00093897,0
+HTD.US,D,20120607,000000,8.1617,8.22554,8.1617,8.22554,176830.00625422,0
+HTD.US,D,20120608,000000,8.17447,8.26012,8.14522,8.25145,161743.6190872,0
+HTD.US,D,20120611,000000,8.3106,8.33359,8.18219,8.21943,169621.62257097,0
+HTD.US,D,20120612,000000,8.22726,8.23678,8.17447,8.2323,138444.41853617,0
+HTD.US,D,20120613,000000,8.23678,8.28461,8.19172,8.24877,138166.28491997,0
+HTD.US,D,20120614,000000,8.28813,8.30023,8.24877,8.29395,82731.631309286,0
+HTD.US,D,20120615,000000,8.31681,8.36596,8.30718,8.32215,160070.61914674,0
+HTD.US,D,20120618,000000,8.30023,8.36074,8.30023,8.35721,109120.73890218,0
+HTD.US,D,20120619,000000,8.38835,8.41582,8.36074,8.37989,140924.53074403,0
+HTD.US,D,20120620,000000,8.36074,8.37989,8.30718,8.31681,179860.08832956,0
+HTD.US,D,20120621,000000,8.3493,8.37626,8.25573,8.25573,134171.65645485,0
+HTD.US,D,20120622,000000,8.29937,8.29937,8.24602,8.27746,118766.20279983,0
+HTD.US,D,20120625,000000,8.22726,8.24877,8.19686,8.24877,144045.92461037,0
+HTD.US,D,20120626,000000,8.27908,8.29243,8.23678,8.28813,247812.85379088,0
+HTD.US,D,20120627,000000,8.28813,8.34588,8.28813,8.3106,143417.23768165,0
+HTD.US,D,20120628,000000,8.29395,8.37626,8.24278,8.37626,230206.47110503,0
+HTD.US,D,20120629,000000,8.45727,8.49137,8.42361,8.4706,318005.38203323,0
+HTD.US,D,20120702,000000,8.46363,8.48611,8.42734,8.48611,226050.21027426,0
+HTD.US,D,20120703,000000,8.51023,8.54138,8.47907,8.51642,133102.1539835,0
+HTD.US,D,20120705,000000,8.57682,8.5813,8.47907,8.49764,267224.48108001,0
+HTD.US,D,20120706,000000,8.50308,8.53873,8.42189,8.52347,186186.8409275,0
+HTD.US,D,20120709,000000,8.51738,8.52899,8.4782,8.52347,180718.62907693,0
+HTD.US,D,20120710,000000,8.56206,8.57768,8.49137,8.53873,243360.61681006,0
+HTD.US,D,20120711,000000,8.52899,8.55234,8.4782,8.53167,130385.89059208,0
+HTD.US,D,20120712,000000,8.50641,8.56206,8.49137,8.55768,147060.26327347,0
+HTD.US,D,20120713,000000,8.57235,8.67314,8.56387,8.67314,193283.97116427,0
+HTD.US,D,20120716,000000,8.67486,8.67772,8.59665,8.60654,147579.79587732,0
+HTD.US,D,20120717,000000,8.65029,8.67314,8.59121,8.65828,186990.80451245,0
+HTD.US,D,20120718,000000,8.65744,8.71737,8.61675,8.71737,266480.34246158,0
+HTD.US,D,20120719,000000,8.71089,8.74288,8.67486,8.73023,177358.98490541,0
+HTD.US,D,20120720,000000,8.70144,8.71908,8.63657,8.67314,371509.89330357,0
+HTD.US,D,20120723,000000,8.64391,8.6842,8.61847,8.67486,341681.37491717,0
+HTD.US,D,20120724,000000,8.67028,8.6842,8.61675,8.66602,298374.3965336,0
+HTD.US,D,20120725,000000,8.68859,8.68859,8.60207,8.63924,202949.37671742,0
+HTD.US,D,20120726,000000,8.71089,8.75128,8.69888,8.70859,227445.07659853,0
+HTD.US,D,20120727,000000,8.71375,8.84197,8.71375,8.78614,285644.27339816,0
+HTD.US,D,20120730,000000,8.71089,8.77044,8.70859,8.74288,248626.26342317,0
+HTD.US,D,20120731,000000,8.75128,8.75861,8.71089,8.72003,268024.24642169,0
+HTD.US,D,20120801,000000,8.75584,8.78614,8.69221,8.71089,217355.64847578,0
+HTD.US,D,20120802,000000,8.6842,8.70069,8.60207,8.64104,211056.18445905,0
+HTD.US,D,20120803,000000,8.71089,8.76956,8.6458,8.72927,250307.65985016,0
+HTD.US,D,20120806,000000,8.70144,8.81206,8.70144,8.74576,317231.85571195,0
+HTD.US,D,20120807,000000,8.75584,8.82712,8.75584,8.79988,253425.90503404,0
+HTD.US,D,20120808,000000,8.77414,8.81588,8.74576,8.81588,190092.25672329,0
+HTD.US,D,20120809,000000,8.81588,8.84197,8.79425,8.83446,128549.15916434,0
+HTD.US,D,20120810,000000,8.79425,8.83446,8.78891,8.81588,95576.156573644,0
+HTD.US,D,20120813,000000,8.78891,8.80358,8.76765,8.79988,147614.43138424,0
+HTD.US,D,20120814,000000,8.83818,8.85904,8.80358,8.84197,320586.2520794,0
+HTD.US,D,20120815,000000,8.80549,8.84197,8.76956,8.80358,174904.06215712,0
+HTD.US,D,20120816,000000,8.80358,8.87391,8.79425,8.86913,226849.97561595,0
+HTD.US,D,20120817,000000,8.86913,8.89895,8.84827,8.88313,124309.98302914,0
+HTD.US,D,20120820,000000,8.87391,8.88313,8.82056,8.83446,293989.33144497,0
+HTD.US,D,20120821,000000,8.83446,8.86446,8.80549,8.80549,161347.93465963,0
+HTD.US,D,20120822,000000,8.77414,8.78891,8.74205,8.75032,124338.32117116,0
+HTD.US,D,20120823,000000,8.71375,8.74576,8.58759,8.58759,333213.51825487,0
+HTD.US,D,20120824,000000,8.58406,8.61941,8.56871,8.61941,203690.36665343,0
+HTD.US,D,20120827,000000,8.60932,8.6458,8.60932,8.61369,222673.77312966,0
+HTD.US,D,20120828,000000,8.61847,8.66325,8.59845,8.642,242287.96565626,0
+HTD.US,D,20120829,000000,8.66325,8.70687,8.65029,8.70687,217547.71810506,0
+HTD.US,D,20120830,000000,8.69792,8.76765,8.66325,8.75861,289625.25757269,0
+HTD.US,D,20120831,000000,8.76956,8.79988,8.75584,8.76205,233417.0776407,0
+HTD.US,D,20120904,000000,8.78614,8.80549,8.76956,8.78891,279698.51137637,0
+HTD.US,D,20120905,000000,8.78891,8.85904,8.75861,8.83446,184857.04737383,0
+HTD.US,D,20120906,000000,8.85113,8.89895,8.83446,8.87676,283990.16555239,0
+HTD.US,D,20120907,000000,8.87391,8.88592,8.82616,8.84646,230867.69441901,0
+HTD.US,D,20120910,000000,8.83352,8.86722,8.81397,8.83352,189863.45246542,0
+HTD.US,D,20120911,000000,8.84103,8.94794,8.84103,8.88592,210147.26479252,0
+HTD.US,D,20120912,000000,8.93766,8.93766,8.81874,8.85017,217326.26077293,0
+HTD.US,D,20120913,000000,8.84103,8.92649,8.84103,8.88219,219711.91250735,0
+HTD.US,D,20120914,000000,8.92935,8.92935,8.84646,8.89705,292477.96387014,0
+HTD.US,D,20120917,000000,8.91059,8.91059,8.81043,8.82616,233688.91389202,0
+HTD.US,D,20120918,000000,8.85017,8.8758,8.81874,8.86722,304421.96595451,0
+HTD.US,D,20120919,000000,8.87856,8.93766,8.86446,8.89705,232794.6880769,0
+HTD.US,D,20120920,000000,8.88877,8.95366,8.8758,8.9405,210773.85259958,0
+HTD.US,D,20120921,000000,8.97355,9.04264,8.94794,9.02558,201118.94265459,0
+HTD.US,D,20120924,000000,9.02558,9.10857,8.99244,9.10857,208105.86900568,0
+HTD.US,D,20120925,000000,9.14192,9.18859,9.07236,9.10857,289547.5900723,0
+HTD.US,D,20120926,000000,9.12572,9.18385,9.10285,9.12572,192001.40784732,0
+HTD.US,D,20120927,000000,9.16478,9.17907,9.10285,9.13716,118320.13945308,0
+HTD.US,D,20120928,000000,9.11142,9.1686,9.08,9.08857,300331.82745515,0
+HTD.US,D,20121001,000000,9.09143,9.20289,9.05807,9.06951,253652.61017027,0
+HTD.US,D,20121002,000000,9.05807,9.10857,9.01128,9.03312,172988.61366821,0
+HTD.US,D,20121003,000000,9.01509,9.05111,9.01128,9.01509,282133.49246915,0
+HTD.US,D,20121004,000000,9.0009,9.04264,8.9849,9.03312,277974.08295594,0
+HTD.US,D,20121005,000000,9.06951,9.08379,9.03693,9.08,126899.24956183,0
+HTD.US,D,20121008,000000,9.05807,9.18859,9.05807,9.18859,162849.8561871,0
+HTD.US,D,20121009,000000,9.17813,9.22291,9.11904,9.1362,155561.70588185,0
+HTD.US,D,20121010,000000,9.11523,9.17241,9.08762,9.09523,171970.53967683,0
+HTD.US,D,20121011,000000,9.06666,9.11523,9.06095,9.10094,203493.04922003,0
+HTD.US,D,20121012,000000,9.10667,9.11047,9.04169,9.06095,134309.14892172,0
+HTD.US,D,20121015,000000,9.07808,9.09143,9.02463,9.09143,146680.32225814,0
+HTD.US,D,20121016,000000,9.08285,9.12477,9.08285,9.11904,173387.44677823,0
+HTD.US,D,20121017,000000,9.18765,9.19051,9.12953,9.14096,195323.26782947,0
+HTD.US,D,20121018,000000,9.11904,9.15335,9.09143,9.12477,167393.40495892,0
+HTD.US,D,20121019,000000,9.10667,9.11523,8.96508,9.01701,201671.01164372,0
+HTD.US,D,20121022,000000,9.03693,9.04541,8.97546,8.97546,202138.06620676,0
+HTD.US,D,20121023,000000,8.96508,8.98299,8.86533,8.93488,212952.74085328,0
+HTD.US,D,20121024,000000,8.91515,9.00472,8.90772,8.98681,258586.59556558,0
+HTD.US,D,20121025,000000,9.00472,9.05111,8.98299,9.02082,194945.42593577,0
+HTD.US,D,20121026,000000,9.04541,9.14859,9.01415,9.14096,264448.3927221,0
+HTD.US,D,20121031,000000,9.2391,9.2391,8.98299,8.99146,216201.13157834,0
+HTD.US,D,20121101,000000,9.02082,9.14572,8.99146,9.07808,233014.04628741,0
+HTD.US,D,20121102,000000,9.08285,9.14859,8.98681,8.98681,232520.75270396,0
+HTD.US,D,20121105,000000,8.99146,9.01415,8.97546,8.98299,215129.52998535,0
+HTD.US,D,20121106,000000,8.999,9.07236,8.98299,9.00472,203027.04421779,0
+HTD.US,D,20121107,000000,9.00472,9.00472,8.82883,8.9125,403095.37649572,0
+HTD.US,D,20121108,000000,8.93488,8.98299,8.90678,8.92172,196299.35938821,0
+HTD.US,D,20121109,000000,8.88313,8.92172,8.68955,8.73299,382359.20345701,0
+HTD.US,D,20121112,000000,8.73299,8.74023,8.62379,8.63924,252107.65664935,0
+HTD.US,D,20121113,000000,8.58322,8.61847,8.40885,8.52089,583597.79604461,0
+HTD.US,D,20121114,000000,8.5307,8.5307,8.08682,8.1068,932211.52015044,0
+HTD.US,D,20121115,000000,8.05308,8.09586,7.93999,8.04185,941213.60326795,0
+HTD.US,D,20121116,000000,8.03774,8.34159,8.03774,8.34159,471682.07668981,0
+HTD.US,D,20121119,000000,8.48345,8.52089,8.43258,8.50041,338712.16736911,0
+HTD.US,D,20121120,000000,8.5048,8.51642,8.43591,8.5048,264371.77478254,0
+HTD.US,D,20121121,000000,8.55053,8.55576,8.48345,8.5307,201573.40248787,0
+HTD.US,D,20121123,000000,8.59216,8.60122,8.54682,8.57682,171077.36342254,0
+HTD.US,D,20121126,000000,8.58759,8.62379,8.54233,8.57682,307979.97712023,0
+HTD.US,D,20121127,000000,8.59569,8.60122,8.54682,8.59216,223557.50333662,0
+HTD.US,D,20121128,000000,8.58759,8.61579,8.54233,8.60122,203837.30516764,0
+HTD.US,D,20121129,000000,8.65114,8.65114,8.57416,8.6057,240556.1903101,0
+HTD.US,D,20121130,000000,8.61123,8.66019,8.60122,8.66019,191645.60673074,0
+HTD.US,D,20121203,000000,8.64848,8.66513,8.58759,8.58759,371334.61664731,0
+HTD.US,D,20121204,000000,8.56025,8.59569,8.56025,8.56576,158058.61106276,0
+HTD.US,D,20121205,000000,8.56025,8.58759,8.52805,8.56025,350289.87272873,0
+HTD.US,D,20121206,000000,8.52805,8.59216,8.52805,8.54682,205222.72544456,0
+HTD.US,D,20121207,000000,8.55053,8.57416,8.5307,8.5371,159855.45917949,0
+HTD.US,D,20121210,000000,8.52805,8.56025,8.44773,8.5371,420062.57664474,0
+HTD.US,D,20121211,000000,8.53528,8.58759,8.52718,8.58759,427650.90134332,0
+HTD.US,D,20121212,000000,8.57682,8.59216,8.52718,8.53528,322531.08827116,0
+HTD.US,D,20121213,000000,8.54596,8.5593,8.50041,8.52976,220165.32277979,0
+HTD.US,D,20121214,000000,8.52718,8.52718,8.46973,8.51556,257024.84907159,0
+HTD.US,D,20121217,000000,8.50041,8.57682,8.48165,8.56387,252810.86239596,0
+HTD.US,D,20121218,000000,8.5593,8.66019,8.55576,8.66019,315233.49191857,0
+HTD.US,D,20121219,000000,8.63924,8.68058,8.58225,8.62762,263136.44170227,0
+HTD.US,D,20121220,000000,8.63305,8.65114,8.57682,8.61847,252438.26830634,0
+HTD.US,D,20121221,000000,8.5732,8.61847,8.54138,8.61579,215712.03623814,0
+HTD.US,D,20121224,000000,8.58759,8.60472,8.54967,8.58759,106499.985545,0
+HTD.US,D,20121226,000000,8.59216,8.62379,8.54967,8.57682,150006.38048357,0
+HTD.US,D,20121227,000000,8.5732,8.57682,8.48165,8.54967,213802.88511411,0
+HTD.US,D,20121228,000000,8.52718,8.52976,8.45545,8.4782,195101.81049732,0
+HTD.US,D,20121231,000000,8.48165,8.59569,8.44591,8.59569,218476.57942709,0
+HTD.US,D,20130102,000000,8.67486,8.80358,8.67486,8.80358,316886.55020354,0
+HTD.US,D,20130103,000000,8.72184,8.81206,8.67486,8.80549,316970.5150688,0
+HTD.US,D,20130104,000000,8.76672,8.86084,8.76672,8.84922,245468.13492827,0
+HTD.US,D,20130107,000000,8.88028,8.88494,8.82149,8.85304,293420.46948277,0
+HTD.US,D,20130108,000000,8.85304,8.87009,8.81206,8.84379,127985.54500624,0
+HTD.US,D,20130109,000000,8.85304,8.87772,8.81588,8.84379,254728.41000652,0
+HTD.US,D,20130110,000000,8.91153,8.91153,8.81683,8.88219,288575.69675682,0
+HTD.US,D,20130111,000000,8.87391,8.88972,8.84103,8.88972,212614.78227058,0
+HTD.US,D,20130114,000000,8.88972,8.91421,8.84646,8.87856,240644.35341863,0
+HTD.US,D,20130115,000000,8.86352,8.86722,8.82435,8.85017,248751.16116026,0
+HTD.US,D,20130116,000000,8.85017,8.8758,8.8316,8.86722,220451.85288252,0
+HTD.US,D,20130117,000000,8.91982,8.94983,8.87391,8.94983,217770.22499804,0
+HTD.US,D,20130118,000000,8.94983,8.999,8.92745,8.999,237045.40938109,0
+HTD.US,D,20130122,000000,9.01415,9.05617,9.00854,9.04541,257098.3183287,0
+HTD.US,D,20130123,000000,9.06666,9.06666,8.9953,9.02082,233556.66922922,0
+HTD.US,D,20130124,000000,9.03121,9.07236,9.03121,9.06951,274310.0661478,0
+HTD.US,D,20130125,000000,9.07904,9.09618,9.01701,9.09143,226279.01453213,0
+HTD.US,D,20130128,000000,9.08857,9.08857,9.04541,9.06951,208307.38468233,0
+HTD.US,D,20130129,000000,9.07904,9.10857,9.05111,9.10857,280626.32313759,0
+HTD.US,D,20130130,000000,9.1162,9.12096,9.06951,9.09143,262346.12240794,0
+HTD.US,D,20130131,000000,9.04169,9.11142,9.04169,9.08857,283798.09592308,0
+HTD.US,D,20130201,000000,9.09143,9.16575,9.09143,9.13239,288787.70804163,0
+HTD.US,D,20130204,000000,9.10857,9.12667,9.07904,9.09618,192891.43541914,0
+HTD.US,D,20130205,000000,9.14763,9.18574,9.12096,9.17051,239104.6477018,0
+HTD.US,D,20130206,000000,9.13239,9.19623,9.10857,9.18956,175537.9968899,0
+HTD.US,D,20130207,000000,9.1848,9.21909,9.15525,9.20385,164794.69237888,0
+HTD.US,D,20130208,000000,9.19433,9.20101,9.16191,9.1848,168563.66526858,0
+HTD.US,D,20130211,000000,9.17907,9.18956,9.13716,9.18956,262940.17382971,0
+HTD.US,D,20130212,000000,9.17907,9.20385,9.16478,9.20101,226456.39030999,0
+HTD.US,D,20130213,000000,9.18956,9.21909,9.1743,9.21909,173287.73850072,0
+HTD.US,D,20130214,000000,9.21909,9.2248,9.1743,9.20385,239778.46574556,0
+HTD.US,D,20130215,000000,9.21052,9.24197,9.19433,9.19433,189080.48009679,0
+HTD.US,D,20130219,000000,9.22101,9.26292,9.22101,9.26292,277093.50143144,0
+HTD.US,D,20130220,000000,9.26768,9.29627,9.1848,9.20101,266609.43844192,0
+HTD.US,D,20130221,000000,9.20101,9.20101,9.08189,9.11047,311257.75554814,0
+HTD.US,D,20130222,000000,9.14859,9.20101,9.13049,9.18956,198089.91014005,0
+HTD.US,D,20130225,000000,9.21909,9.24673,9.10763,9.10763,271626.33914167,0
+HTD.US,D,20130226,000000,9.13716,9.20385,9.13049,9.20385,218556.34604911,0
+HTD.US,D,20130227,000000,9.21433,9.29627,9.20385,9.29627,175624.0608768,0
+HTD.US,D,20130228,000000,9.30007,9.31342,9.27245,9.28485,263286.52889894,0
+HTD.US,D,20130301,000000,9.28959,9.32961,9.2248,9.32294,167967.51472519,0
+HTD.US,D,20130304,000000,9.30962,9.40775,9.28485,9.40775,293277.72921182,0
+HTD.US,D,20130305,000000,9.38583,9.47347,9.38583,9.39631,250769.46660914,0
+HTD.US,D,20130306,000000,9.42109,9.4249,9.36488,9.42109,206766.62940466,0
+HTD.US,D,20130307,000000,9.43251,9.43633,9.38202,9.42395,201194.51103334,0
+HTD.US,D,20130308,000000,9.43251,9.46776,9.39535,9.46776,193039.42349419,0
+HTD.US,D,20130311,000000,9.48968,9.53731,9.46205,9.53637,176294.73023812,0
+HTD.US,D,20130312,000000,9.5478,9.55543,9.43633,9.46205,189299.83830731,0
+HTD.US,D,20130313,000000,9.47255,9.47255,9.4144,9.45157,204329.54919027,0
+HTD.US,D,20130314,000000,9.46205,9.48111,9.42012,9.46205,204497.47892082,0
+HTD.US,D,20130315,000000,9.44109,9.46776,9.4144,9.46776,136280.22413389,0
+HTD.US,D,20130318,000000,9.43251,9.52303,9.42012,9.48398,144966.38944586,0
+HTD.US,D,20130319,000000,9.50397,9.50969,9.40012,9.4468,219415.93635728,0
+HTD.US,D,20130320,000000,9.48398,9.5316,9.46205,9.5316,151972.20789166,0
+HTD.US,D,20130321,000000,9.52685,9.5478,9.45633,9.48398,403843.71335742,0
+HTD.US,D,20130322,000000,9.32771,9.5478,9.32771,9.53731,128737.03055039,0
+HTD.US,D,20130325,000000,9.53731,9.6231,9.50207,9.52685,262442.682003,0
+HTD.US,D,20130326,000000,9.5316,9.63163,9.50397,9.63066,190142.63564245,0
+HTD.US,D,20130327,000000,9.59828,9.68695,9.5316,9.68695,291868.16903615,0
+HTD.US,D,20130328,000000,9.71552,9.72115,9.6507,9.68405,224191.43806939,0
+HTD.US,D,20130401,000000,9.71067,9.72599,9.67075,9.72115,211174.78483123,0
+HTD.US,D,20130402,000000,9.73927,9.76702,9.69448,9.73927,331749.38091677,0
+HTD.US,D,20130403,000000,9.68975,9.69448,9.63066,9.66208,409840.90385919,0
+HTD.US,D,20130404,000000,9.63738,9.73171,9.63738,9.72599,274322.6608776,0
+HTD.US,D,20130405,000000,9.6507,9.76702,9.6507,9.71552,242963.88282166,0
+HTD.US,D,20130408,000000,9.73927,9.76702,9.71552,9.75738,273862.95324026,0
+HTD.US,D,20130409,000000,9.79744,9.82601,9.76605,9.81169,321592.7809018,0
+HTD.US,D,20130410,000000,9.83747,9.8747,9.80787,9.84502,474891.63366468,0
+HTD.US,D,20130411,000000,9.86217,9.9956,9.85943,9.97455,258771.31826916,0
+HTD.US,D,20130412,000000,9.96989,9.98706,9.83169,9.93365,234573.69365977,0
+HTD.US,D,20130415,000000,9.91841,9.99074,9.80787,9.82227,265564.07586934,0
+HTD.US,D,20130416,000000,9.90223,9.97455,9.89374,9.97455,228453.70454256,0
+HTD.US,D,20130417,000000,9.95172,9.97455,9.89374,9.94804,222251.8496817,0
+HTD.US,D,20130418,000000,9.9814,9.99074,9.86799,9.93087,212467.84375637,0
+HTD.US,D,20130419,000000,9.96323,10.029,9.94804,10.0005,159958.31613943,0
+HTD.US,D,20130422,000000,10.0308,10.0623,10.0033,10.0584,177442.94977068,0
+HTD.US,D,20130423,000000,10.0803,10.1489,10.0803,10.1043,336587.85627783,0
+HTD.US,D,20130424,000000,10.1118,10.1271,10.0584,10.0584,244032.33573219,0
+HTD.US,D,20130425,000000,10.0661,10.0803,10.0357,10.0803,251998.5023245,0
+HTD.US,D,20130426,000000,10.0852,10.0985,10.0157,10.0803,197357.31669058,0
+HTD.US,D,20130429,000000,10.0584,10.1175,10.0584,10.0928,184890.63331994,0
+HTD.US,D,20130430,000000,10.1424,10.1424,10.0623,10.1118,213927.78285121,0
+HTD.US,D,20130501,000000,10.071,10.2111,10.071,10.1929,266717.54320595,0
+HTD.US,D,20130502,000000,10.23,10.2746,10.1929,10.2746,193210.50190717,0
+HTD.US,D,20130503,000000,10.3349,10.3444,10.2548,10.2806,205423.19156039,0
+HTD.US,D,20130506,000000,10.2938,10.2938,10.2111,10.2482,219271.09696469,0
+HTD.US,D,20130507,000000,10.2654,10.2891,10.2234,10.2746,188009.92806463,0
+HTD.US,D,20130508,000000,10.2654,10.3558,10.2654,10.3281,187759.08302966,0
+HTD.US,D,20130509,000000,10.3206,10.3206,10.228,10.228,223951.08864256,0
+HTD.US,D,20130510,000000,10.2101,10.2737,10.1747,10.2737,175405.75222711,0
+HTD.US,D,20130513,000000,10.2987,10.2987,10.1747,10.2195,169680.39797665,0
+HTD.US,D,20130514,000000,10.2195,10.2644,10.2004,10.2644,249581.36376559,0
+HTD.US,D,20130515,000000,10.2644,10.3271,10.1958,10.3271,194175.04829694,0
+HTD.US,D,20130516,000000,10.3242,10.3242,10.2825,10.3242,151254.3082936,0
+HTD.US,D,20130517,000000,10.3349,10.4177,10.3206,10.4062,125702.75023176,0
+HTD.US,D,20130520,000000,10.4062,10.4662,10.3806,10.4015,139414.21273,0
+HTD.US,D,20130521,000000,10.433,10.451,10.4177,10.4215,163819.65038095,0
+HTD.US,D,20130522,000000,10.4405,10.51,10.2644,10.2825,222342.11191187,0
+HTD.US,D,20130523,000000,10.2195,10.352,10.0803,10.1919,219169.28956556,0
+HTD.US,D,20130524,000000,10.1787,10.1787,10.0843,10.1406,194754.40586729,0
+HTD.US,D,20130528,000000,10.1767,10.2423,10.0843,10.0955,181045.04249067,0
+HTD.US,D,20130529,000000,10.0328,10.0328,9.71931,9.76888,510743.58157326,0
+HTD.US,D,20130530,000000,9.82424,9.86888,9.75366,9.7793,279640.7855315,0
+HTD.US,D,20130531,000000,9.80219,9.80219,9.49351,9.49351,524992.41920923,0
+HTD.US,D,20130603,000000,9.50207,9.50207,9.12667,9.31342,706777.40207506,0
+HTD.US,D,20130604,000000,9.28865,9.3925,9.28865,9.38296,389587.52879576,0
+HTD.US,D,20130605,000000,9.30962,9.36296,9.25148,9.30485,213366.26781473,0
+HTD.US,D,20130606,000000,9.30007,9.36296,9.24197,9.34677,435958.17520077,0
+HTD.US,D,20130607,000000,9.35057,9.47063,9.33914,9.43443,271626.33914167,0
+HTD.US,D,20130610,000000,9.46681,9.48301,9.39822,9.40584,201711.94451554,0
+HTD.US,D,20130611,000000,9.31246,9.36296,9.3077,9.34486,343979.91310386,0
+HTD.US,D,20130612,000000,9.35724,9.39154,9.15525,9.15525,332952.17761174,0
+HTD.US,D,20130613,000000,9.20576,9.22005,9.10094,9.22005,427160.75644233,0
+HTD.US,D,20130614,000000,9.22005,9.27055,9.21528,9.24388,346866.20534744,0
+HTD.US,D,20130617,000000,9.27723,9.32771,9.25528,9.28769,337204.99803756,0
+HTD.US,D,20130618,000000,9.26292,9.35724,9.26292,9.35724,387093.77229729,0
+HTD.US,D,20130619,000000,9.38202,9.38202,9.26102,9.26292,293565.30887539,0
+HTD.US,D,20130620,000000,9.16575,9.19719,8.91333,8.95565,365825.47192492,0
+HTD.US,D,20130621,000000,8.9953,9.00938,8.88494,8.9953,350923.80746153,0
+HTD.US,D,20130624,000000,8.90459,8.90459,8.52347,8.69411,716530.97073675,0
+HTD.US,D,20130625,000000,8.80177,8.83352,8.70069,8.81874,311476.06419784,0
+HTD.US,D,20130626,000000,8.86533,8.99062,8.85113,8.98681,239655.6671301,0
+HTD.US,D,20130627,000000,9.02178,9.1629,9.02178,9.14763,262780.64058572,0
+HTD.US,D,20130628,000000,9.2715,9.37535,9.22005,9.35057,156360.4216627,0
+HTD.US,D,20130701,000000,9.32866,9.39154,9.30007,9.32202,234932.64345878,0
+HTD.US,D,20130702,000000,9.25054,9.32202,9.22767,9.26674,308288.54800009,0
+HTD.US,D,20130703,000000,9.17145,9.20194,9.10094,9.16575,450615.2919941,0
+HTD.US,D,20130705,000000,9.13716,9.22291,9.05331,9.07141,257484.55670892,0
+HTD.US,D,20130708,000000,9.14763,9.15525,9.05807,9.10094,264032.76663902,0
+HTD.US,D,20130709,000000,9.17051,9.17051,9.05111,9.11429,196298.3098274,0
+HTD.US,D,20130710,000000,9.11047,9.13716,9.09046,9.12477,195805.01624396,0
+HTD.US,D,20130711,000000,9.12953,9.31246,8.95755,9.29435,195420.87698534,0
+HTD.US,D,20130712,000000,9.32202,9.33819,9.24388,9.33819,168280.28384831,0
+HTD.US,D,20130715,000000,9.34582,9.41154,9.33819,9.39822,316431.04080945,0
+HTD.US,D,20130716,000000,9.3925,9.42204,9.34582,9.40584,229183.14930956,0
+HTD.US,D,20130717,000000,9.45539,9.45539,9.40201,9.4268,155762.17199768,0
+HTD.US,D,20130718,000000,9.47922,9.49921,9.42204,9.43157,284365.90832447,0
+HTD.US,D,20130719,000000,9.38678,9.47063,9.38678,9.41154,233665.82355406,0
+HTD.US,D,20130722,000000,9.41154,9.41631,9.35057,9.37821,239126.68847891,0
+HTD.US,D,20130723,000000,9.43157,9.47922,9.41154,9.45063,190545.66699572,0
+HTD.US,D,20130724,000000,9.43157,9.43443,9.37344,9.41154,190922.45932861,0
+HTD.US,D,20130725,000000,9.3925,9.44013,9.36581,9.43157,193860.18005219,0
+HTD.US,D,20130726,000000,9.35057,9.43443,9.35057,9.4268,215066.5563364,0
+HTD.US,D,20130729,000000,9.38678,9.45539,9.37344,9.39822,196343.44094248,0
+HTD.US,D,20130730,000000,9.44013,9.44013,9.37821,9.41154,201202.90751985,0
+HTD.US,D,20130731,000000,9.43157,9.43157,9.34582,9.3925,273867.15148352,0
+HTD.US,D,20130801,000000,9.40584,9.46776,9.40584,9.45063,193866.47741708,0
+HTD.US,D,20130802,000000,9.44013,9.44013,9.37344,9.39822,247399.32682943,0
+HTD.US,D,20130805,000000,9.3925,9.3925,9.3077,9.32202,186432.4381584,0
+HTD.US,D,20130806,000000,9.29435,9.30007,9.21148,9.25528,197275.45094695,0
+HTD.US,D,20130807,000000,9.22291,9.29435,9.22291,9.25054,412596.0010008,0
+HTD.US,D,20130808,000000,9.28294,9.28294,9.17907,9.2048,450861.93878584,0
+HTD.US,D,20130809,000000,9.21052,9.21052,9.14572,9.18385,237956.42816925,0
+HTD.US,D,20130812,000000,9.17337,9.2048,9.14001,9.20101,177963.53193532,0
+HTD.US,D,20130813,000000,9.21433,9.21433,9.14572,9.16955,193228.34444103,0
+HTD.US,D,20130814,000000,9.14572,9.14859,9.03502,9.03502,239569.60314321,0
+HTD.US,D,20130815,000000,8.99719,8.99719,8.8092,8.84827,224893.5942552,0
+HTD.US,D,20130816,000000,8.86533,8.86533,8.69792,8.74023,289548.63963311,0
+HTD.US,D,20130819,000000,8.74948,8.75396,8.50308,8.52004,325352.30774417,0
+HTD.US,D,20130820,000000,8.50041,8.57768,8.47345,8.5307,278022.36275346,0
+HTD.US,D,20130821,000000,8.54682,8.56788,8.4904,8.50308,235403.89626512,0
+HTD.US,D,20130822,000000,8.50738,8.62666,8.50738,8.60302,176655.77915879,0
+HTD.US,D,20130823,000000,8.63305,8.72003,8.60302,8.71089,221889.75120022,0
+HTD.US,D,20130826,000000,8.74023,8.77509,8.64932,8.74948,179257.64042128,0
+HTD.US,D,20130827,000000,8.68153,8.70221,8.64391,8.6722,228392.83001523,0
+HTD.US,D,20130828,000000,8.68573,8.76205,8.65114,8.72555,197827.5199361,0
+HTD.US,D,20130829,000000,8.72555,8.76765,8.68573,8.76205,161813.93966186,0
+HTD.US,D,20130830,000000,8.88877,8.89257,8.81777,8.87487,150778.85724403,0
+HTD.US,D,20130903,000000,8.86084,8.86084,8.73213,8.76765,247364.69132253,0
+HTD.US,D,20130904,000000,8.73213,8.75396,8.64391,8.65646,354159.60345678,0
+HTD.US,D,20130905,000000,8.6257,8.69221,8.61847,8.6257,219478.91000622,0
+HTD.US,D,20130906,000000,8.61207,8.65646,8.54967,8.56025,299171.01319281,0
+HTD.US,D,20130909,000000,8.56788,8.61369,8.56206,8.57768,224439.13442194,0
+HTD.US,D,20130910,000000,8.64391,8.68153,8.59751,8.63752,202314.39242384,0
+HTD.US,D,20130911,000000,8.61207,8.63209,8.58949,8.61207,140242.31621372,0
+HTD.US,D,20130912,000000,8.6257,8.64391,8.56025,8.58949,174655.31624377,0
+HTD.US,D,20130913,000000,8.56576,8.61207,8.56576,8.60207,184650.28389311,0
+HTD.US,D,20130916,000000,8.63209,8.65646,8.57768,8.58322,287056.9822563,0
+HTD.US,D,20130917,000000,8.56025,8.60836,8.54596,8.58322,219489.40561438,0
+HTD.US,D,20130918,000000,8.57768,8.72003,8.54967,8.67125,384546.48819723,0
+HTD.US,D,20130919,000000,8.67582,8.76956,8.67582,8.68573,356112.83613506,0
+HTD.US,D,20130920,000000,8.67582,8.71089,8.58322,8.61207,357876.09830569,0
+HTD.US,D,20130923,000000,8.58322,8.65646,8.56576,8.56576,274338.40428982,0
+HTD.US,D,20130924,000000,8.58949,8.67125,8.58949,8.66602,226929.74223795,0
+HTD.US,D,20130925,000000,8.64391,8.69221,8.6257,8.65646,274818.05358268,0
+HTD.US,D,20130926,000000,8.64391,8.70221,8.64391,8.69221,173959.45742286,0
+HTD.US,D,20130927,000000,8.66019,8.70221,8.66019,8.69792,282405.32872045,0
+HTD.US,D,20130930,000000,8.71908,8.78614,8.71277,8.78614,214532.32988113,0
+HTD.US,D,20131001,000000,8.68153,8.72003,8.68153,8.72003,278509.35897202,0
+HTD.US,D,20131002,000000,8.59406,8.67582,8.58949,8.67582,533216.77776222,0
+HTD.US,D,20131003,000000,8.64761,8.65646,8.60836,8.64391,281116.46803859,0
+HTD.US,D,20131004,000000,8.63752,8.65646,8.61847,8.65114,291185.95450583,0
+HTD.US,D,20131007,000000,8.61847,8.61847,8.58949,8.59406,241238.4048404,0
+HTD.US,D,20131008,000000,8.56025,8.60207,8.5048,8.52624,565610.42278258,0
+HTD.US,D,20131009,000000,8.52624,8.59406,8.52347,8.58949,475060.61295602,0
+HTD.US,D,20131010,000000,8.63209,8.70315,8.62666,8.68573,318142.8745001,0
+HTD.US,D,20131011,000000,8.66695,8.73385,8.66695,8.69317,237162.96019246,0
+HTD.US,D,20131014,000000,8.68573,8.71089,8.65114,8.70315,202949.37671742,0
+HTD.US,D,20131015,000000,8.68153,8.71089,8.62294,8.63836,458869.03824993,0
+HTD.US,D,20131016,000000,8.63836,8.68573,8.58949,8.66695,351714.12675585,0
+HTD.US,D,20131017,000000,8.64932,8.75861,8.64932,8.75032,221879.25559209,0
+HTD.US,D,20131018,000000,8.75032,8.84103,8.75032,8.82788,281770.34442685,0
+HTD.US,D,20131021,000000,8.84103,8.88313,8.84103,8.87856,160940.70506308,0
+HTD.US,D,20131022,000000,8.87856,8.94794,8.87856,8.93766,260133.64820815,0
+HTD.US,D,20131023,000000,8.9405,9.01509,8.9405,9.00568,293475.0466452,0
+HTD.US,D,20131024,000000,9.02178,9.08,9.01509,9.06095,250891.21566377,0
+HTD.US,D,20131025,000000,9.08857,9.14096,9.03406,9.14096,320042.57957678,0
+HTD.US,D,20131028,000000,9.15432,9.16575,9.12287,9.14669,243915.83448164,0
+HTD.US,D,20131029,000000,9.17051,9.20576,9.16575,9.19719,214705.50741575,0
+HTD.US,D,20131030,000000,9.21623,9.25148,9.16575,9.18574,369903.01569452,0
+HTD.US,D,20131031,000000,9.25148,9.2791,9.18003,9.26102,245779.85449059,0
+HTD.US,D,20131101,000000,9.19719,9.26292,9.18956,9.26102,253412.26074344,0
+HTD.US,D,20131104,000000,9.25148,9.26292,9.19719,9.26102,144398.57704448,0
+HTD.US,D,20131105,000000,9.20576,9.24578,9.18574,9.22005,168578.35912001,0
+HTD.US,D,20131106,000000,9.22005,9.26768,9.20194,9.25148,279185.27613742,0
+HTD.US,D,20131107,000000,9.25627,9.26292,9.1162,9.12191,257721.75745333,0
+HTD.US,D,20131108,000000,9.07808,9.11333,9.0436,9.08857,312925.50768453,0
+HTD.US,D,20131111,000000,9.06475,9.06855,9.01701,9.0436,181840.60958908,0
+HTD.US,D,20131112,000000,8.999,9.02178,8.89801,8.92079,365522.14884914,0
+HTD.US,D,20131113,000000,8.85113,8.92745,8.84733,8.92745,254839.663453,0
+HTD.US,D,20131114,000000,8.94623,8.99432,8.91153,8.98586,273215.37421688,0
+HTD.US,D,20131115,000000,9.00854,9.01701,8.98586,9.01701,169871.41804512,0
+HTD.US,D,20131118,000000,9.00378,9.0436,8.97355,9.02558,156484.26983898,0
+HTD.US,D,20131119,000000,8.99062,9.0436,8.97355,9.01701,183193.4934807,0
+HTD.US,D,20131120,000000,8.99432,9.01701,8.92745,8.92745,186352.67153641,0
+HTD.US,D,20131121,000000,8.94623,8.95755,8.92079,8.95755,167020.81086929,0
+HTD.US,D,20131122,000000,8.93488,9.00854,8.93107,8.999,212830.99179864,0
+HTD.US,D,20131125,000000,9.00854,9.01509,8.96233,8.97929,130547.52295772,0
+HTD.US,D,20131126,000000,8.96793,8.99062,8.93955,8.97355,137155.55785432,0
+HTD.US,D,20131127,000000,8.95175,8.96793,8.88877,8.93955,165812.76637024,0
+HTD.US,D,20131129,000000,8.96233,8.96233,8.91153,8.92745,77500.620203095,0
+HTD.US,D,20131202,000000,8.88877,8.89801,8.85113,8.85113,226906.65189999,0
+HTD.US,D,20131203,000000,8.87009,8.89801,8.81777,8.86533,350430.51387807,0
+HTD.US,D,20131204,000000,8.86533,8.88124,8.80827,8.86,274368.84155349,0
+HTD.US,D,20131205,000000,8.87009,8.87009,8.7568,8.76585,272345.28830054,0
+HTD.US,D,20131206,000000,8.83818,8.83818,8.76585,8.78614,253458.44141934,0
+HTD.US,D,20131209,000000,8.80827,8.81302,8.7467,8.76109,308179.39367525,0
+HTD.US,D,20131210,000000,8.79521,8.79521,8.73651,8.77319,330465.76803898,0
+HTD.US,D,20131211,000000,8.76585,8.76585,8.71277,8.73023,325665.07686728,0
+HTD.US,D,20131212,000000,8.71277,8.7467,8.71277,8.73651,298455.21271642,0
+HTD.US,D,20131213,000000,8.7568,8.76109,8.74288,8.7531,221806.83589578,0
+HTD.US,D,20131216,000000,8.7467,8.86533,8.7467,8.86084,277736.88221155,0
+HTD.US,D,20131217,000000,8.87105,8.87487,8.80082,8.87487,189497.15574069,0
+HTD.US,D,20131218,000000,8.89992,8.96414,8.84285,8.96414,290476.45139433,0
+HTD.US,D,20131219,000000,9.09046,9.14192,8.89352,8.98204,257141.35032215,0
+HTD.US,D,20131220,000000,8.98204,9.11429,8.98204,9.11047,355455.81106435,0
+HTD.US,D,20131223,000000,9.14763,9.24958,9.11047,9.20289,466244.3021029,0
+HTD.US,D,20131224,000000,9.20289,9.27055,9.17241,9.26577,179314.31670534,0
+HTD.US,D,20131226,000000,9.29435,9.35057,9.25528,9.35057,340584.58386459,0
+HTD.US,D,20131227,000000,9.35057,9.35057,9.31437,9.33057,227915.27984402,0
+HTD.US,D,20131230,000000,9.34868,9.35629,9.27723,9.30007,213856.41271573,0
+HTD.US,D,20131231,000000,9.34868,9.35057,9.30007,9.31342,247941.94977125,0
+HTD.US,D,20140102,000000,9.27723,9.27723,9.20956,9.22101,211253.50189243,0
+HTD.US,D,20140103,000000,9.2372,9.24388,9.14192,9.18765,295596.20905404,0
+HTD.US,D,20140106,000000,9.18099,9.21338,9.11429,9.16575,198237.89821509,0
+HTD.US,D,20140107,000000,9.18099,9.25528,8.91421,9.2372,204798.70287496,0
+HTD.US,D,20140108,000000,9.25528,9.26577,9.21338,9.26292,148375.36297573,0
+HTD.US,D,20140109,000000,9.24863,9.27055,9.22958,9.24863,210580.73340947,0
+HTD.US,D,20140110,000000,9.27723,9.39726,9.27723,9.36488,187505.08931221,0
+HTD.US,D,20140113,000000,9.37059,9.37059,9.29435,9.31437,201169.32157374,0
+HTD.US,D,20140114,000000,9.30485,9.36106,9.25528,9.36106,164340.23254562,0
+HTD.US,D,20140115,000000,9.35629,9.36106,9.32486,9.35629,253557.10013603,0
+HTD.US,D,20140116,000000,9.36488,9.39154,9.3201,9.38583,194039.65495169,0
+HTD.US,D,20140117,000000,9.40489,9.40489,9.37821,9.39154,160788.51874479,0
+HTD.US,D,20140121,000000,9.40489,9.47347,9.39726,9.46205,148607.31591604,0
+HTD.US,D,20140122,000000,9.47347,9.53446,9.47347,9.53064,173633.04400915,0
+HTD.US,D,20140123,000000,9.50588,9.52112,9.47347,9.50588,201802.2067457,0
+HTD.US,D,20140124,000000,9.45633,9.50588,9.36106,9.36488,175911.64054036,0
+HTD.US,D,20140127,000000,9.38583,9.42109,9.30485,9.34106,148189.59071133,0
+HTD.US,D,20140128,000000,9.36106,9.39726,9.33057,9.35057,169867.21980188,0
+HTD.US,D,20140129,000000,9.33057,9.41631,9.30485,9.34106,213751.45663414,0
+HTD.US,D,20140130,000000,9.39726,9.45633,9.39154,9.40489,118538.44810278,0
+HTD.US,D,20140131,000000,9.36488,9.52209,9.33629,9.48587,241126.10183311,0
+HTD.US,D,20140203,000000,9.50302,9.5478,9.38202,9.39154,204850.13135493,0
+HTD.US,D,20140204,000000,9.39726,9.43443,9.33629,9.43157,240821.72919651,0
+HTD.US,D,20140205,000000,9.42109,9.43157,9.37059,9.4268,159054.64427701,0
+HTD.US,D,20140206,000000,9.41631,9.46205,9.4106,9.43443,180357.58015628,0
+HTD.US,D,20140207,000000,9.4468,9.50588,9.43443,9.50588,120064.50952903,0
+HTD.US,D,20140210,000000,9.48111,9.5973,9.47347,9.5973,179566.21130113,0
+HTD.US,D,20140211,000000,9.59166,9.71456,9.59166,9.69264,223671.90546555,0
+HTD.US,D,20140212,000000,9.67355,9.73171,9.6669,9.70409,125077.21198552,0
+HTD.US,D,20140213,000000,9.69264,9.82326,9.6802,9.82326,180276.76397347,0
+HTD.US,D,20140214,000000,9.82326,9.85658,9.78223,9.83355,151145.15396877,0
+HTD.US,D,20140218,000000,9.85168,9.91644,9.85168,9.8747,134927.34024226,0
+HTD.US,D,20140219,000000,9.87076,9.94606,9.84227,9.84227,148551.6891928,0
+HTD.US,D,20140220,000000,9.83355,9.96323,9.83355,9.9404,118623.46252888,0
+HTD.US,D,20140221,000000,9.96423,10.0118,9.96423,9.96889,136870.07731239,0
+HTD.US,D,20140224,000000,9.97455,10.0451,9.93553,9.95757,173934.26796328,0
+HTD.US,D,20140225,000000,9.96323,9.99759,9.91081,9.92799,177197.35253977,0
+HTD.US,D,20140226,000000,9.96323,9.97455,9.90411,9.94606,122996.9824485,0
+HTD.US,D,20140227,000000,9.97455,9.9814,9.93553,9.97455,143897.93653533,0
+HTD.US,D,20140228,000000,10.0005,10.0823,9.97455,10.03,250095.64856537,0
+HTD.US,D,20140303,000000,9.99759,10.0176,9.93553,9.96423,163167.8731143,0
+HTD.US,D,20140304,000000,9.99759,10.0584,9.99074,10.0005,161096.04006383,0
+HTD.US,D,20140305,000000,10.0005,10.0005,9.9404,9.95658,101005.53467403,0
+HTD.US,D,20140306,000000,9.96989,10.0451,9.93553,9.95082,85060.606759656,0
+HTD.US,D,20140307,000000,9.94606,9.98706,9.78798,9.83355,180073.14917519,0
+HTD.US,D,20140310,000000,9.80884,9.83355,9.77648,9.82326,153139.31951888,0
+HTD.US,D,20140311,000000,9.80884,9.86697,9.78223,9.86697,116587.31454613,0
+HTD.US,D,20140312,000000,9.84699,9.90411,9.84699,9.88121,123671.85005312,0
+HTD.US,D,20140313,000000,9.89374,9.95757,9.8899,9.91644,187708.70411049,0
+HTD.US,D,20140314,000000,9.8899,9.9824,9.8899,9.9824,118615.06604235,0
+HTD.US,D,20140317,000000,9.97545,10.0347,9.96522,10.03,191775.75227189,0
+HTD.US,D,20140318,000000,10.0681,10.1499,10.0557,10.1433,161795.04756717,0
+HTD.US,D,20140319,000000,10.1175,10.1567,10.0347,10.0871,168001.10067129,0
+HTD.US,D,20140320,000000,10.0557,10.0557,9.9824,10.0128,139500.2767169,0
+HTD.US,D,20140321,000000,10.0631,10.1499,10.0015,10.027,143980.85183978,0
+HTD.US,D,20140324,000000,10.0128,10.0631,9.99858,10.0185,106032.93098195,0
+HTD.US,D,20140325,000000,10.027,10.1175,10.027,10.0901,121282.0000754,0
+HTD.US,D,20140326,000000,10.1357,10.1499,10.0955,10.1108,88158.91028804,0
+HTD.US,D,20140327,000000,10.1357,10.1966,10.1175,10.1787,176905.57463294,0
+HTD.US,D,20140328,000000,10.167,10.2575,10.1509,10.251,147953.43952775,0
+HTD.US,D,20140331,000000,10.2737,10.33,10.2156,10.3053,218544.80088011,0
+HTD.US,D,20140401,000000,10.33,10.33,10.2796,10.3177,140247.56401781,0
+HTD.US,D,20140402,000000,10.3109,10.3339,10.1729,10.2081,217902.46966083,0
+HTD.US,D,20140403,000000,10.2472,10.2737,10.2081,10.2575,98996.675272495,0
+HTD.US,D,20140404,000000,10.3444,10.3738,10.2575,10.2737,214959.50113317,0
+HTD.US,D,20140407,000000,10.2737,10.2796,10.1871,10.2081,215663.75644064,0
+HTD.US,D,20140408,000000,10.2023,10.3215,10.1767,10.3014,144521.37565993,0
+HTD.US,D,20140409,000000,10.3377,10.3558,10.2737,10.3444,118057.74924911,0
+HTD.US,D,20140410,000000,10.3558,10.3747,10.2205,10.251,223940.59303441,0
+HTD.US,D,20140411,000000,10.2634,10.3014,10.2253,10.2462,155647.76986875,0
+HTD.US,D,20140414,000000,10.2634,10.3444,10.2575,10.3339,131792.30208533,0
+HTD.US,D,20140415,000000,10.3252,10.4043,10.3252,10.39,138101.21214939,0
+HTD.US,D,20140416,000000,10.4483,10.4854,10.4215,10.452,296911.30875629,0
+HTD.US,D,20140417,000000,10.4483,10.4854,10.4321,10.4625,137288.85207793,0
+HTD.US,D,20140421,000000,10.452,10.4759,10.4043,10.4483,183130.51983174,0
+HTD.US,D,20140422,000000,10.4625,10.4938,10.4043,10.4854,119390.69148526,0
+HTD.US,D,20140423,000000,10.5178,10.5997,10.5178,10.5683,168635.03540407,0
+HTD.US,D,20140424,000000,10.572,10.6207,10.5472,10.6053,142721.37886076,0
+HTD.US,D,20140425,000000,10.6254,10.6616,10.6207,10.6521,132324.42941896,0
+HTD.US,D,20140428,000000,10.693,10.7339,10.6587,10.7122,138101.21214939,0
+HTD.US,D,20140429,000000,10.7464,10.7702,10.7293,10.7664,111199.91887836,0
+HTD.US,D,20140430,000000,10.7578,10.7969,10.7293,10.7759,183980.66409259,0
+HTD.US,D,20140501,000000,10.7922,10.8064,10.7388,10.7759,128201.75453431,0
+HTD.US,D,20140502,000000,10.7235,10.7464,10.671,10.671,229225.1317422,0
+HTD.US,D,20140505,000000,10.6836,10.7122,10.6521,10.6616,170063.48767444,0
+HTD.US,D,20140506,000000,10.6655,10.7235,10.6655,10.693,162310.38192776,0
+HTD.US,D,20140507,000000,10.7235,10.7235,10.7025,10.7197,310784.40362018,0
+HTD.US,D,20140508,000000,10.7388,10.7759,10.632,10.6369,185045.96832068,0
+HTD.US,D,20140509,000000,10.6577,10.6577,10.5874,10.6139,174992.22526566,0
+HTD.US,D,20140512,000000,10.5816,10.5997,10.5359,10.5874,281990.75219819,0
+HTD.US,D,20140513,000000,10.5874,10.6139,10.572,10.5874,145849.07009199,0
+HTD.US,D,20140514,000000,10.5816,10.6139,10.572,10.5816,156828.52578657,0
+HTD.US,D,20140515,000000,10.5816,10.5997,10.553,10.5816,194100.52947901,0
+HTD.US,D,20140516,000000,10.592,10.6463,10.5758,10.6415,106411.82243646,0
+HTD.US,D,20140519,000000,10.632,10.6415,10.592,10.6082,143051.99051775,0
+HTD.US,D,20140520,000000,10.6244,10.6577,10.5816,10.6207,93028.872473578,0
+HTD.US,D,20140521,000000,10.6207,10.6512,10.5816,10.5874,126072.19563894,0
+HTD.US,D,20140522,000000,10.6053,10.6836,10.6053,10.6616,136840.68960956,0
+HTD.US,D,20140523,000000,10.6655,10.6836,10.6463,10.6655,92072.722570341,0
+HTD.US,D,20140527,000000,10.7025,10.7388,10.6577,10.6998,202304.9463765,0
+HTD.US,D,20140528,000000,10.7293,10.7388,10.6836,10.7388,128379.13031219,0
+HTD.US,D,20140529,000000,10.7626,10.7873,10.7464,10.7846,160153.53445119,0
+HTD.US,D,20140530,000000,10.7922,10.8274,10.7846,10.8064,178797.93278393,0
+HTD.US,D,20140602,000000,10.8322,10.8378,10.7578,10.7759,162134.05571071,0
+HTD.US,D,20140603,000000,10.7339,10.7711,10.7339,10.7578,133041.27945618,0
+HTD.US,D,20140604,000000,10.7235,10.7235,10.6778,10.6998,167809.03104199,0
+HTD.US,D,20140605,000000,10.6655,10.7339,10.6655,10.7235,156123.22091833,0
+HTD.US,D,20140606,000000,10.7197,10.7664,10.7025,10.7083,198498.18929741,0
+HTD.US,D,20140609,000000,10.7197,10.7293,10.6778,10.7197,150592.03541881,0
+HTD.US,D,20140610,000000,10.693,10.7293,10.6568,10.6645,134870.66395821,0
+HTD.US,D,20140611,000000,10.6244,10.6616,10.5702,10.5806,130095.1622461,0
+HTD.US,D,20140612,000000,10.591,10.6311,10.5588,10.6197,145331.63660976,0
+HTD.US,D,20140613,000000,10.6568,10.7578,10.6568,10.7293,129597.67041938,0
+HTD.US,D,20140616,000000,10.6863,10.7711,10.6863,10.7197,113987.55240527,0
+HTD.US,D,20140617,000000,10.693,10.7388,10.6645,10.7083,140927.67942646,0
+HTD.US,D,20140618,000000,10.7578,10.7931,10.7025,10.7931,195240.35252502,0
+HTD.US,D,20140619,000000,10.7883,10.8931,10.7883,10.8455,164425.24697169,0
+HTD.US,D,20140620,000000,10.8274,10.8856,10.8236,10.8455,122885.72900203,0
+HTD.US,D,20140623,000000,10.8893,10.9092,10.8332,10.8503,107524.35690126,0
+HTD.US,D,20140624,000000,10.8455,10.9008,10.8455,10.8893,143717.412075,0
+HTD.US,D,20140625,000000,10.9121,10.9161,10.8893,10.9092,164147.11335551,0
+HTD.US,D,20140626,000000,10.9092,10.9607,10.8931,10.9607,169680.39797665,0
+HTD.US,D,20140627,000000,10.9666,10.9703,10.9405,10.9666,122922.46363058,0
+HTD.US,D,20140630,000000,10.9703,11.0188,10.9549,11.0009,215321.59961466,0
+HTD.US,D,20140701,000000,11.0009,11.0188,10.9549,10.995,211439.27415683,0
+HTD.US,D,20140702,000000,10.9703,10.9703,10.8893,10.9505,304357.94274475,0
+HTD.US,D,20140703,000000,10.8931,10.9008,10.814,10.8893,193562.10478048,0
+HTD.US,D,20140707,000000,10.8607,10.9209,10.8607,10.9209,208711.46559644,0
+HTD.US,D,20140708,000000,10.9008,10.9465,10.8931,10.9092,157459.31183691,0
+HTD.US,D,20140709,000000,10.9415,10.9779,10.9056,10.9779,199903.55122984,0
+HTD.US,D,20140710,000000,10.9779,11.0256,10.9161,10.9864,185748.12450648,0
+HTD.US,D,20140711,000000,11.0198,11.0303,10.9675,11.0256,184917.92190113,0
+HTD.US,D,20140714,000000,11.0874,11.0874,11.0303,11.0485,145812.33546342,0
+HTD.US,D,20140715,000000,11.0654,11.0654,10.9818,11.0256,175598.87141722,0
+HTD.US,D,20140716,000000,11.0817,11.0817,10.9559,11.061,148342.82659045,0
+HTD.US,D,20140717,000000,11.0703,11.0703,10.9721,10.9779,135326.17335229,0
+HTD.US,D,20140718,000000,11.0094,11.0485,10.9218,11.0485,97762.391753058,0
+HTD.US,D,20140721,000000,11.0256,11.0359,10.9617,11.0256,135031.24676303,0
+HTD.US,D,20140722,000000,11.0703,11.0772,11.0256,11.0742,124194.53133939,0
+HTD.US,D,20140723,000000,11.0817,11.0999,11.0485,11.0874,139330.24786475,0
+HTD.US,D,20140724,000000,11.1095,11.1095,11.0742,11.0999,102699.52583081,0
+HTD.US,D,20140725,000000,11.1359,11.1359,11.0303,11.061,120863.2253099,0
+HTD.US,D,20140728,000000,11.0399,11.1475,11.0399,11.1305,102297.54403834,0
+HTD.US,D,20140729,000000,11.1541,11.1541,11.0923,11.1305,135015.5033508,0
+HTD.US,D,20140730,000000,11.1475,11.1475,10.997,11.0742,193668.11042287,0
+HTD.US,D,20140731,000000,11.0485,11.0485,10.894,10.894,246781.13550891,0
+HTD.US,D,20140801,000000,10.8779,10.9218,10.7769,10.814,182169.12212443,0
+HTD.US,D,20140804,000000,10.8074,10.8179,10.591,10.6989,209996.12803503,0
+HTD.US,D,20140805,000000,10.6989,10.6989,10.4902,10.5262,231694.7483419,0
+HTD.US,D,20140806,000000,10.4948,10.4996,10.4405,10.4814,163458.6014603,0
+HTD.US,D,20140807,000000,10.5331,10.5987,10.4948,10.4996,122707.30366333,0
+HTD.US,D,20140808,000000,10.4948,10.6415,10.4911,10.632,195467.05766124,0
+HTD.US,D,20140811,000000,10.6881,10.7215,10.6369,10.7007,139306.10796599,0
+HTD.US,D,20140812,000000,10.695,10.7093,10.6788,10.7007,91004.269659806,0
+HTD.US,D,20140813,000000,10.7215,10.7863,10.671,10.7635,108750.24393418,0
+HTD.US,D,20140814,000000,10.7683,10.8884,10.7683,10.8645,99699.881019114,0
+HTD.US,D,20140815,000000,10.9092,10.9313,10.8645,10.9161,86876.346971073,0
+HTD.US,D,20140818,000000,10.9657,10.9864,10.919,10.9455,215804.39758994,0
+HTD.US,D,20140819,000000,10.9864,11.0732,10.9532,11.0683,145300.14978529,0
+HTD.US,D,20140820,000000,11.0683,11.0999,11.0379,11.0979,87257.337547226,0
+HTD.US,D,20140821,000000,11.1295,11.1656,11.0914,11.0999,164577.43328999,0
+HTD.US,D,20140822,000000,11.1295,11.1295,11.0521,11.0999,143196.82991034,0
+HTD.US,D,20140825,000000,11.1656,11.1656,11.0732,11.0979,147427.60955903,0
+HTD.US,D,20140826,000000,11.1197,11.1475,11.0874,11.1075,197215.62598045,0
+HTD.US,D,20140827,000000,11.1512,11.1608,11.135,11.1475,178489.36190407,0
+HTD.US,D,20140828,000000,11.1419,11.1723,11.1419,11.1656,107330.18815033,0
+HTD.US,D,20140829,000000,11.1894,11.2571,11.1779,11.2056,134438.24490207,0
+HTD.US,D,20140902,000000,11.2153,11.2199,11.1197,11.1475,221246.37042012,0
+HTD.US,D,20140903,000000,11.1779,11.2399,11.1779,11.2265,154103.86590863,0
+HTD.US,D,20140904,000000,11.2343,11.2437,11.135,11.1656,214609.99738152,0
+HTD.US,D,20140905,000000,11.1608,11.2,11.1512,11.1894,127815.51615406,0
+HTD.US,D,20140908,000000,11.1608,11.2265,11.1197,11.1475,139584.24158217,0
+HTD.US,D,20140909,000000,11.1197,11.1295,11.0466,11.0466,121405.84825168,0
+HTD.US,D,20140910,000000,11.0732,11.0732,10.994,11.0475,150856.5247444,0
+HTD.US,D,20140911,000000,10.9884,11.0979,10.9884,11.0808,153339.78563469,0
+HTD.US,D,20140912,000000,11.0979,11.0979,10.9597,11.0009,152091.85782465,0
+HTD.US,D,20140915,000000,11.0247,11.06,10.9597,10.9694,181633.84610835,0
+HTD.US,D,20140916,000000,10.976,11.0874,10.976,11.0732,152429.81640737,0
+HTD.US,D,20140917,000000,11.0999,11.0999,11.0341,11.06,107628.26342204,0
+HTD.US,D,20140918,000000,11.0808,11.0874,10.9818,11.0247,125367.94033151,0
+HTD.US,D,20140919,000000,11.0732,11.1369,11.0732,11.1257,99068.045407974,0
+HTD.US,D,20140922,000000,11.0732,11.0923,11.0247,11.0247,75372.110868554,0
+HTD.US,D,20140923,000000,11.0389,11.0693,10.976,10.9864,112285.16476196,0
+HTD.US,D,20140924,000000,10.9818,11.0341,10.9532,11.0084,82831.339586793,0
+HTD.US,D,20140925,000000,11.0475,11.0475,10.9111,10.9263,140721.96550656,0
+HTD.US,D,20140926,000000,10.8588,10.9532,10.8464,10.9263,146091.51864045,0
+HTD.US,D,20140929,000000,10.8292,10.9884,10.8084,10.9657,148058.39560933,0
+HTD.US,D,20140930,000000,11.0009,11.0772,10.9818,11.0303,137660.39660673,0
+HTD.US,D,20141001,000000,10.994,11.0654,10.9884,10.9884,199343.08575419,0
+HTD.US,D,20141002,000000,10.994,10.994,10.8044,10.8637,194982.16056432,0
+HTD.US,D,20141003,000000,10.8826,10.9597,10.816,10.9263,164256.26768034,0
+HTD.US,D,20141006,000000,10.9485,11.0475,10.9485,11.0009,185350.34095728,0
+HTD.US,D,20141007,000000,10.9597,11.0732,10.9387,11.0341,134825.53284313,0
+HTD.US,D,20141008,000000,11.0884,11.2848,11.0884,11.2686,116356.41116664,0
+HTD.US,D,20141009,000000,11.2894,11.3287,11.0654,11.0772,275715.42808023,0
+HTD.US,D,20141010,000000,11.1379,11.1694,11.0084,11.0198,143945.16677203,0
+HTD.US,D,20141013,000000,11.0198,11.1026,10.9818,10.9818,214306.67430573,0
+HTD.US,D,20141014,000000,10.9864,11.0772,10.976,11.0531,146901.77959028,0
+HTD.US,D,20141015,000000,10.8274,10.976,10.6512,10.9435,286280.30725256,0
+HTD.US,D,20141016,000000,10.8808,10.9884,10.8607,10.9475,305085.28839012,0
+HTD.US,D,20141017,000000,11.0654,11.1207,11.0131,11.0654,148786.79081556,0
+HTD.US,D,20141020,000000,11.0953,11.1819,11.0752,11.176,206938.75737848,0
+HTD.US,D,20141021,000000,11.2038,11.2858,11.1532,11.2695,141553.21767271,0
+HTD.US,D,20141022,000000,11.2894,11.4181,11.2894,11.3105,396109.49970543,0
+HTD.US,D,20141023,000000,11.4106,11.4495,11.3152,11.4152,191568.98879116,0
+HTD.US,D,20141024,000000,11.4686,11.5505,11.4333,11.5353,150986.67028558,0
+HTD.US,D,20141027,000000,11.5019,11.5944,11.4763,11.5763,188134.8258017,0
+HTD.US,D,20141028,000000,11.6335,11.7077,11.5231,11.7077,136604.53842599,0
+HTD.US,D,20141029,000000,11.7239,11.7554,11.5647,11.6258,153447.89039873,0
+HTD.US,D,20141030,000000,11.5973,11.7639,11.5973,11.7496,141211.06084676,0
+HTD.US,D,20141031,000000,11.8955,11.9069,11.7602,11.8241,194586.47613676,0
+HTD.US,D,20141103,000000,11.8735,11.9003,11.7735,11.8659,169503.02219878,0
+HTD.US,D,20141104,000000,11.8735,11.8851,11.7496,11.8659,124515.69694904,0
+HTD.US,D,20141105,000000,11.8801,11.9611,11.8477,11.9069,171709.19903369,0
+HTD.US,D,20141106,000000,11.6612,11.9297,11.6612,11.925,152562.06107016,0
+HTD.US,D,20141107,000000,11.925,11.9792,11.9003,11.9611,139008.03269429,0
+HTD.US,D,20141110,000000,12.0032,12.1422,12.0032,12.0992,309556.41746565,0
+HTD.US,D,20141111,000000,12.0614,12.0992,11.9498,11.9565,199414.45588965,0
+HTD.US,D,20141112,000000,11.8907,11.9679,11.8735,11.8851,90020.831175356,0
+HTD.US,D,20141113,000000,11.8735,11.9422,11.8659,11.8851,113420.78956471,0
+HTD.US,D,20141114,000000,11.9146,11.9146,11.7972,11.8241,69737.018848262,0
+HTD.US,D,20141117,000000,11.781,11.9498,11.763,11.8801,152022.58681081,0
+HTD.US,D,20141118,000000,11.9354,11.9679,11.8955,11.9498,210815.83503224,0
+HTD.US,D,20141119,000000,11.9498,11.9792,11.9003,11.9679,224462.22475988,0
+HTD.US,D,20141120,000000,11.9202,11.9908,11.9003,11.9297,149434.36983893,0
+HTD.US,D,20141121,000000,12.0261,12.0326,11.9297,11.9726,137393.8081595,0
+HTD.US,D,20141124,000000,11.9984,12.0374,11.9422,11.9841,154836.45935809,0
+HTD.US,D,20141125,000000,12.0184,12.0184,11.945,12.0032,141445.11290869,0
+HTD.US,D,20141126,000000,12.0032,12.1422,12.0032,12.1422,138076.02268982,0
+HTD.US,D,20141128,000000,12.1422,12.1965,12.0326,12.167,68005.243502111,0
+HTD.US,D,20141201,000000,12.0614,12.2089,12.0032,12.0899,216817.22377725,0
+HTD.US,D,20141202,000000,12.0899,12.1136,12.0032,12.0614,118619.26428561,0
+HTD.US,D,20141203,000000,12.0374,12.0688,12.0261,12.0412,66507.520217894,0
+HTD.US,D,20141204,000000,12.0326,12.0412,11.9908,12.0326,111211.46404735,0
+HTD.US,D,20141205,000000,11.9841,11.9955,11.9202,11.9908,172776.60238339,0
+HTD.US,D,20141208,000000,11.962,12.0184,11.8678,11.9498,167980.10945499,0
+HTD.US,D,20141209,000000,11.8182,11.8611,11.763,11.8182,176588.60726656,0
+HTD.US,D,20141210,000000,11.7126,11.8241,11.7126,11.7526,177031.52193085,0
+HTD.US,D,20141211,000000,11.7687,11.9307,11.7687,11.8851,116151.74680753,0
+HTD.US,D,20141212,000000,11.8851,11.925,11.7963,11.8801,121215.87774402,0
+HTD.US,D,20141215,000000,11.8536,11.9079,11.6582,11.7593,153531.855264,0
+HTD.US,D,20141216,000000,11.6754,11.7593,11.6,11.6172,145513.21063091,0
+HTD.US,D,20141217,000000,11.6552,11.8182,11.6,11.8134,120516.87024067,0
+HTD.US,D,20141218,000000,11.9079,12.0271,11.8315,11.9498,153668.29817008,0
+HTD.US,D,20141219,000000,11.9984,12.0469,11.925,11.9984,203494.09878084,0
+HTD.US,D,20141222,000000,12.0909,12.127,11.9955,12.1091,179812.85809285,0
+HTD.US,D,20141223,000000,12.1489,12.2737,12.0965,12.2518,129319.53680317,0
+HTD.US,D,20141224,000000,12.3204,12.327,12.2308,12.3148,72408.151124597,0
+HTD.US,D,20141226,000000,12.3023,12.3783,12.3023,12.327,88027.71518606,0
+HTD.US,D,20141229,000000,12.3489,12.3641,12.3043,12.3309,108237.00869523,0
+HTD.US,D,20141230,000000,12.3043,12.3232,12.1993,12.2365,137391.70903788,0
+HTD.US,D,20141231,000000,12.2746,12.3309,12.1908,12.2584,164444.13906638,0
+HTD.US,D,20150102,000000,12.2632,12.2632,12.0374,12.1223,193320.70579282,0
+HTD.US,D,20150105,000000,12.0614,12.1489,11.7897,11.967,314245.85519086,0
+HTD.US,D,20150106,000000,11.9345,12.1385,11.9345,11.9716,228506.18258335,0
+HTD.US,D,20150107,000000,11.9984,12.2061,11.967,12.0546,249695.76589452,0
+HTD.US,D,20150108,000000,12.0899,12.2404,12.0899,12.2308,200861.80025469,0
+HTD.US,D,20150109,000000,12.2061,12.247,12.1091,12.2175,143926.27467736,0
+HTD.US,D,20150112,000000,12.2175,12.247,12.1688,12.2261,150962.53038681,0
+HTD.US,D,20150113,000000,12.2404,12.3376,12.1489,12.2061,168547.92185634,0
+HTD.US,D,20150114,000000,12.1091,12.2518,12.1091,12.2136,114076.76507461,0
+HTD.US,D,20150115,000000,12.2746,12.3594,12.2308,12.3148,122232.90217457,0
+HTD.US,D,20150116,000000,12.3376,12.5282,12.327,12.511,187981.5899226,0
+HTD.US,D,20150120,000000,12.59,12.6196,12.4919,12.5978,140608.61293846,0
+HTD.US,D,20150121,000000,12.5654,12.6624,12.5166,12.6624,127530.03561216,0
+HTD.US,D,20150122,000000,12.7625,12.8072,12.6624,12.7349,129164.20180243,0
+HTD.US,D,20150123,000000,12.6901,12.7349,12.6624,12.6624,112905.45520413,0
+HTD.US,D,20150126,000000,12.609,12.6423,12.5654,12.5776,158616.97741679,0
+HTD.US,D,20150127,000000,12.428,12.6329,12.2813,12.6272,189080.48009679,0
+HTD.US,D,20150128,000000,12.6576,12.7349,12.4881,12.511,126655.75145256,0
+HTD.US,D,20150129,000000,12.5214,12.7158,12.473,12.6901,97270.147730425,0
+HTD.US,D,20150130,000000,12.6683,12.7434,12.4919,12.4919,145844.87184873,0
+HTD.US,D,20150202,000000,12.4919,12.5776,12.4396,12.5328,121607.36392832,0
+HTD.US,D,20150203,000000,12.5328,12.59,12.4881,12.5852,116953.61127083,0
+HTD.US,D,20150204,000000,12.5434,12.6329,12.5214,12.55,120444.45054437,0
+HTD.US,D,20150205,000000,12.55,12.6854,12.5386,12.6624,94099.424505744,0
+HTD.US,D,20150206,000000,12.613,12.6901,12.4147,12.4568,243122.36650486,0
+HTD.US,D,20150209,000000,12.4624,12.4985,12.3594,12.473,121789.98751028,0
+HTD.US,D,20150210,000000,12.5567,12.6023,12.4881,12.5988,128335.04875791,0
+HTD.US,D,20150211,000000,12.5443,12.5672,12.3547,12.3594,224365.66516483,0
+HTD.US,D,20150212,000000,12.3641,12.3783,12.2061,12.2061,344908.77442589,0
+HTD.US,D,20150213,000000,12.2261,12.2261,11.8556,11.9432,300827.22016024,0
+HTD.US,D,20150217,000000,11.9221,11.9698,11.7593,11.7972,380177.16652086,0
+HTD.US,D,20150218,000000,11.7478,11.9698,11.7478,11.9384,208577.12181201,0
+HTD.US,D,20150219,000000,11.8907,12.0516,11.8907,11.9764,155536.51642227,0
+HTD.US,D,20150220,000000,12.005,12.0306,11.9698,11.9764,116053.08809085,0
+HTD.US,D,20150223,000000,11.9764,12.1288,11.9603,12.127,161906.30101366,0
+HTD.US,D,20150224,000000,12.0889,12.1509,12.0889,12.1288,170756.19781288,0
+HTD.US,D,20150225,000000,12.1509,12.1509,12.0241,12.0461,140125.81496316,0
+HTD.US,D,20150226,000000,12.0889,12.0889,11.9698,11.9812,173823.01451681,0
+HTD.US,D,20150227,000000,12.0241,12.1213,11.9764,12.0707,204972.92997039,0
+HTD.US,D,20150302,000000,12.0364,12.0516,11.9326,11.965,187028.58870182,0
+HTD.US,D,20150303,000000,11.9812,12.005,11.9326,12.0012,105348.61733001,0
+HTD.US,D,20150304,000000,11.9927,12.0164,11.965,11.9698,87097.804303218,0
+HTD.US,D,20150305,000000,11.9869,12.0604,11.9764,12.005,137335.03275382,0
+HTD.US,D,20150306,000000,11.9536,12.0012,11.7354,11.7544,200576.3197128,0
+HTD.US,D,20150309,000000,11.743,11.8088,11.722,11.722,100267.69342049,0
+HTD.US,D,20150310,000000,11.6695,11.7554,11.4116,11.6335,159726.36319914,0
+HTD.US,D,20150311,000000,11.6867,11.7059,11.643,11.6632,93244.032440828,0
+HTD.US,D,20150312,000000,11.643,11.782,11.643,11.7363,101513.5221089,0
+HTD.US,D,20150313,000000,11.7487,11.7487,11.6345,11.6811,69708.680706234,0
+HTD.US,D,20150316,000000,11.7154,11.7869,11.7154,11.723,147685.80151973,0
+HTD.US,D,20150317,000000,11.647,11.7316,11.6345,11.6632,160797.96479213,0
+HTD.US,D,20150318,000000,11.6562,11.804,11.5868,11.7707,177504.8738588,0
+HTD.US,D,20150319,000000,11.7363,11.8153,11.6811,11.723,142293.15804788,0
+HTD.US,D,20150320,000000,11.7554,11.8344,11.7554,11.7935,131154.16910929,0
+HTD.US,D,20150323,000000,11.782,11.8659,11.782,11.8269,151455.82397026,0
+HTD.US,D,20150324,000000,11.8565,11.8773,11.7735,11.8153,114627.78450292,0
+HTD.US,D,20150325,000000,11.804,11.8565,11.7316,11.7487,118939.38033444,0
+HTD.US,D,20150326,000000,11.7535,11.7935,11.7059,11.7316,115715.12950813,0
+HTD.US,D,20150327,000000,11.7059,11.804,11.7059,11.7735,64499.710377176,0
+HTD.US,D,20150330,000000,11.7869,11.8698,11.7869,11.8344,138878.93671393,0
+HTD.US,D,20150331,000000,11.8202,11.8983,11.8202,11.8917,107609.37132735,0
+HTD.US,D,20150401,000000,11.8698,11.8841,11.8097,11.8403,147862.12773679,0
+HTD.US,D,20150402,000000,11.8269,11.8458,11.782,11.7869,229791.89458276,0
+HTD.US,D,20150406,000000,11.7735,11.9345,11.7735,11.8773,124685.72580121,0
+HTD.US,D,20150407,000000,11.8565,11.9126,11.8458,11.8565,89515.992422933,0
+HTD.US,D,20150408,000000,11.8841,11.8917,11.8269,11.862,89478.208233563,0
+HTD.US,D,20150409,000000,11.8887,11.9202,11.8212,11.8887,190471.1481778,0
+HTD.US,D,20150410,000000,11.9146,11.9422,11.8841,11.8917,95573.007891196,0
+HTD.US,D,20150413,000000,11.9202,11.925,11.804,11.8278,124163.04451492,0
+HTD.US,D,20150414,000000,11.8496,11.8993,11.8278,11.8887,120232.43925956,0
+HTD.US,D,20150415,000000,11.8993,12.0288,11.8993,11.9736,221673.54167217,0
+HTD.US,D,20150416,000000,11.9498,11.962,11.8993,11.945,120729.93108628,0
+HTD.US,D,20150417,000000,11.8993,11.962,11.8212,11.8344,112193.85297099,0
+HTD.US,D,20150420,000000,11.8841,11.9917,11.8841,11.9059,113628.60260624,0
+HTD.US,D,20150421,000000,11.9354,11.9498,11.8565,11.9146,115838.97768441,0
+HTD.US,D,20150422,000000,11.9422,11.945,11.8783,11.9202,89503.397693143,0
+HTD.US,D,20150423,000000,11.9354,12.0221,11.8993,11.9736,121477.21838715,0
+HTD.US,D,20150424,000000,11.9955,12.0879,11.9679,12.0164,140443.83189037,0
+HTD.US,D,20150427,000000,12.0756,12.0879,11.9354,11.945,144706.09836351,0
+HTD.US,D,20150428,000000,11.9059,11.9792,11.9059,11.9679,93961.932038868,0
+HTD.US,D,20150429,000000,11.9422,12.0108,11.925,12.004,80573.7342719,0
+HTD.US,D,20150430,000000,11.9917,12.0164,11.8887,11.9498,207050.01082494,0
+HTD.US,D,20150501,000000,11.945,11.9736,11.8993,11.9422,119872.43989973,0
+HTD.US,D,20150504,000000,11.9354,12.0164,11.9202,11.925,128441.05440031,0
+HTD.US,D,20150505,000000,11.8783,11.925,11.7593,11.782,167390.25627646,0
+HTD.US,D,20150506,000000,11.8097,11.8097,11.5935,11.642,166884.36796324,0
+HTD.US,D,20150507,000000,11.6533,11.6935,11.5392,11.5629,177095.54514062,0
+HTD.US,D,20150508,000000,11.7248,11.7326,11.643,11.7136,148479.2694965,0
+HTD.US,D,20150511,000000,11.7248,11.7955,11.639,11.643,166591.5404956,0
+HTD.US,D,20150512,000000,11.6049,11.6632,11.5333,11.647,154058.73479356,0
+HTD.US,D,20150513,000000,11.6533,11.7164,11.5868,11.6163,91469.225101227,0
+HTD.US,D,20150514,000000,11.6096,11.7648,11.6096,11.7535,160197.61600544,0
+HTD.US,D,20150515,000000,11.7648,11.8907,11.7648,11.8851,125776.21948888,0
+HTD.US,D,20150518,000000,11.8678,11.8851,11.8182,11.8526,97795.977699164,0
+HTD.US,D,20150519,000000,11.8649,11.9384,11.7707,11.8526,135872.99453735,0
+HTD.US,D,20150520,000000,11.8726,11.9698,11.8364,11.9021,140846.86324365,0
+HTD.US,D,20150521,000000,11.9468,11.9927,11.9468,11.9927,84890.577907487,0
+HTD.US,D,20150522,000000,11.9927,12.0261,11.9384,11.9384,116509.64704574,0
+HTD.US,D,20150526,000000,11.9269,11.9432,11.8467,11.8593,133987.98331207,0
+HTD.US,D,20150527,000000,11.8801,11.9432,11.8593,11.9211,108875.14167127,0
+HTD.US,D,20150528,000000,11.9211,11.9698,11.8907,11.9384,113362.01415901,0
+HTD.US,D,20150529,000000,11.9603,11.965,11.9021,11.9432,139957.88523262,0
+HTD.US,D,20150601,000000,11.9468,11.9603,11.8851,11.8851,84884.280542592,0
+HTD.US,D,20150602,000000,11.8801,11.8801,11.7648,11.8059,113809.12706657,0
+HTD.US,D,20150603,000000,11.8364,11.8364,11.6278,11.6533,164470.37808678,0
+HTD.US,D,20150604,000000,11.643,11.6754,11.6163,11.647,181342.06820154,0
+HTD.US,D,20150605,000000,11.5754,11.6345,11.4838,11.5087,152387.83397473,0
+HTD.US,D,20150608,000000,11.4838,11.5049,11.4248,11.4305,112423.70678964,0
+HTD.US,D,20150609,000000,11.4381,11.4545,11.3296,11.3495,163055.57010702,0
+HTD.US,D,20150610,000000,11.259,11.3982,11.1675,11.2533,289566.48216698,0
+HTD.US,D,20150611,000000,11.3152,11.4305,11.3,11.3458,176189.77415654,0
+HTD.US,D,20150612,000000,11.3046,11.4143,11.3046,11.319,159067.2390068,0
+HTD.US,D,20150615,000000,11.3,11.3458,11.2819,11.319,145833.32667975,0
+HTD.US,D,20150616,000000,11.3247,11.3361,11.2875,11.3115,108586.5124469,0
+HTD.US,D,20150617,000000,11.3247,11.4181,11.3247,11.4106,117763.87222068,0
+HTD.US,D,20150618,000000,11.4143,11.5221,11.4143,11.4609,83511.454995462,0
+HTD.US,D,20150619,000000,11.4924,11.4924,11.4181,11.4305,110694.03056513,0
+HTD.US,D,20150622,000000,11.4505,11.4609,11.4106,11.4143,128175.5155139,0
+HTD.US,D,20150623,000000,11.4305,11.4305,11.3247,11.3495,135499.3508869,0
+HTD.US,D,20150624,000000,11.3561,11.4106,11.3458,11.362,109467.09397141,0
+HTD.US,D,20150625,000000,11.3782,11.3954,11.2723,11.2951,182554.31094386,0
+HTD.US,D,20150626,000000,11.2752,11.3458,11.2275,11.2819,187149.28819565,0
+HTD.US,D,20150629,000000,11.2408,11.2723,11.06,11.0654,269062.26206857,0
+HTD.US,D,20150630,000000,11.1799,11.1799,11.0056,11.1359,223496.6288093,0
+HTD.US,D,20150701,000000,11.1799,11.2163,11.1237,11.1551,154830.1619932,0
+HTD.US,D,20150702,000000,11.1475,11.2408,11.1429,11.2408,183963.87111954,0
+HTD.US,D,20150706,000000,11.259,11.2951,11.2113,11.2951,125346.94911521,0
+HTD.US,D,20150707,000000,11.3247,11.4381,11.2875,11.4343,204277.07114948,0
+HTD.US,D,20150708,000000,11.3458,11.4106,11.3361,11.3713,129236.62149874,0
+HTD.US,D,20150709,000000,11.4106,11.4268,11.259,11.2723,135999.99139606,0
+HTD.US,D,20150710,000000,11.3115,11.4191,11.2752,11.3257,156003.57098532,0
+HTD.US,D,20150713,000000,11.3837,11.4191,11.363,11.3982,118627.66077213,0
+HTD.US,D,20150714,000000,11.3954,11.4343,11.3914,11.3954,367166.81064758,0
+HTD.US,D,20150715,000000,11.3914,11.4343,11.357,11.4106,166491.8322181,0
+HTD.US,D,20150716,000000,11.4106,11.5476,11.4106,11.5363,187768.529077,0
+HTD.US,D,20150717,000000,11.5476,11.5647,11.4696,11.48,139679.75161643,0
+HTD.US,D,20150720,000000,11.4696,11.4696,11.4152,11.4268,133719.29574323,0
+HTD.US,D,20150721,000000,11.4057,11.4268,11.3504,11.3982,192859.94859468,0
+HTD.US,D,20150722,000000,11.3914,11.5123,11.3914,11.4448,188297.50772818,0
+HTD.US,D,20150723,000000,11.4696,11.4696,11.357,11.3723,140560.33314092,0
+HTD.US,D,20150724,000000,11.3954,11.4343,11.3837,11.4057,102309.08920732,0
+HTD.US,D,20150727,000000,11.357,11.4553,11.357,11.4106,141091.41091375,0
+HTD.US,D,20150728,000000,11.3954,11.4867,11.3914,11.4753,168644.48145141,0
+HTD.US,D,20150729,000000,11.4553,11.5515,11.4553,11.5249,98278.775674454,0
+HTD.US,D,20150730,000000,11.5123,11.6335,11.5123,11.603,200578.41883442,0
+HTD.US,D,20150731,000000,11.6562,11.7612,11.6562,11.7154,142495.72328535,0
+HTD.US,D,20150803,000000,11.7136,11.8306,11.6802,11.7612,169218.59121769,0
+HTD.US,D,20150804,000000,11.7535,11.782,11.7136,11.7326,156884.15250983,0
+HTD.US,D,20150805,000000,11.7496,11.8021,11.7326,11.7326,80724.871029383,0
+HTD.US,D,20150806,000000,11.7154,11.7612,11.6754,11.7535,126116.2771932,0
+HTD.US,D,20150807,000000,11.7239,11.8182,11.7154,11.7612,151444.27880127,0
+HTD.US,D,20150810,000000,11.7648,11.8182,11.745,11.7955,131085.94765625,0
+HTD.US,D,20150811,000000,11.783,11.8917,11.783,11.862,149013.49595177,0
+HTD.US,D,20150812,000000,11.8069,11.945,11.8069,11.9202,178994.2006565,0
+HTD.US,D,20150813,000000,11.8917,11.9136,11.8477,11.8546,89147.59657657,0
+HTD.US,D,20150814,000000,11.8754,11.9049,11.8134,11.8374,130317.66913905,0
+HTD.US,D,20150817,000000,11.8374,11.8917,11.8241,11.8374,161024.66992834,0
+HTD.US,D,20150818,000000,11.862,11.8688,11.7963,11.8374,120029.8740221,0
+HTD.US,D,20150819,000000,11.7963,11.8754,11.7897,11.8021,152300.72042701,0
+HTD.US,D,20150820,000000,11.762,11.8374,11.7059,11.7059,115320.49464139,0
+HTD.US,D,20150821,000000,11.6136,11.6925,11.561,11.561,219638.44325024,0
+HTD.US,D,20150824,000000,11.2695,11.3429,10.8236,11.0654,421192.95364341,0
+HTD.US,D,20150825,000000,11.1769,11.2695,10.9475,10.9597,256101.23555365,0
+HTD.US,D,20150826,000000,11.1305,11.1931,10.9864,11.1828,165728.80150498,0
+HTD.US,D,20150827,000000,11.2083,11.2914,11.1704,11.2695,181433.37999253,0
+HTD.US,D,20150828,000000,11.2314,11.3974,11.2314,11.3181,119852.49824422,0
+HTD.US,D,20150831,000000,11.3133,11.3133,11.2245,11.2789,109732.63285781,0
+HTD.US,D,20150901,000000,11.1075,11.2083,11.1075,11.1484,138518.9373541,0
+HTD.US,D,20150902,000000,11.1894,11.1894,11.0781,11.1305,79724.639571879,0
+HTD.US,D,20150903,000000,11.1484,11.218,11.1484,11.2009,68563.609856143,0
+HTD.US,D,20150904,000000,11.1207,11.1379,11.0654,11.097,85134.076016764,0
+HTD.US,D,20150908,000000,11.1828,11.2418,11.1447,11.2418,88799.142385708,0
+HTD.US,D,20150909,000000,11.3247,11.3829,11.1532,11.1532,70906.229597116,0
+HTD.US,D,20150910,000000,11.1151,11.2133,11.1151,11.1447,76880.329760929,0
+HTD.US,D,20150911,000000,11.0999,11.1532,11.0894,11.1151,123446.19447768,0
+HTD.US,D,20150914,000000,11.0894,11.1571,11.0845,11.0894,74906.105866316,0
+HTD.US,D,20150915,000000,11.0772,11.1571,11.0654,11.1447,121719.66693561,0
+HTD.US,D,20150916,000000,11.1257,11.2695,11.0999,11.1941,154481.70780235,0
+HTD.US,D,20150917,000000,11.1769,11.4057,11.1769,11.2867,136465.99639831,0
+HTD.US,D,20150918,000000,11.1769,11.3095,11.1769,11.2799,110091.58265683,0
+HTD.US,D,20150921,000000,11.3,11.319,11.2647,11.2742,113569.82720055,0
+HTD.US,D,20150922,000000,11.1637,11.2647,11.1637,11.1704,96047.409379962,0
+HTD.US,D,20150923,000000,11.2093,11.2799,11.1769,11.2695,109750.47539169,0
+HTD.US,D,20150924,000000,11.2093,11.2799,11.1828,11.2647,108868.84430637,0
+HTD.US,D,20150925,000000,11.3095,11.4191,11.2867,11.3352,88081.242787667,0
+HTD.US,D,20150928,000000,11.3,11.362,11.2391,11.2571,107556.89328655,0
+HTD.US,D,20150929,000000,11.2647,11.2799,11.1532,11.1828,148243.11831294,0
+HTD.US,D,20150930,000000,11.2476,11.3247,11.2019,11.3152,134722.67588317,0
+HTD.US,D,20151001,000000,11.2934,11.319,11.1894,11.2391,165581.86299076,0
+HTD.US,D,20151002,000000,11.1828,11.3296,11.1305,11.319,156908.29240859,0
+HTD.US,D,20151005,000000,11.3,11.5019,11.2476,11.4819,177082.95041083,0
+HTD.US,D,20151006,000000,11.5019,11.5818,11.4553,11.5818,145985.51299805,0
+HTD.US,D,20151007,000000,11.5935,11.6288,11.562,11.6106,112009.1302674,0
+HTD.US,D,20151008,000000,11.639,11.7658,11.5944,11.7478,108227.56264788,0
+HTD.US,D,20151009,000000,11.7354,11.7716,11.7039,11.7478,118915.24043567,0
+HTD.US,D,20151012,000000,11.7354,11.8241,11.7354,11.8069,96040.062454249,0
+HTD.US,D,20151013,000000,11.783,11.8374,11.762,11.7764,90993.774051647,0
+HTD.US,D,20151014,000000,11.762,11.8431,11.762,11.783,112024.87367962,0
+HTD.US,D,20151015,000000,11.8021,11.9003,11.7897,11.8698,106163.07652312,0
+HTD.US,D,20151016,000000,11.9154,11.9708,11.8841,11.9536,105986.75030605,0
+HTD.US,D,20151019,000000,11.9603,12.0899,11.9069,12.0899,211443.4724001,0
+HTD.US,D,20151020,000000,12.0594,12.1317,12.0336,12.0384,106504.18378827,0
+HTD.US,D,20151021,000000,12.0899,12.0992,12.0384,12.0451,65139.942474843,0
+HTD.US,D,20151022,000000,12.1031,12.1822,12.083,12.1766,105470.36638465,0
+HTD.US,D,20151023,000000,12.1822,12.2051,12.1155,12.1604,189569.575437,0
+HTD.US,D,20151026,000000,12.1766,12.1766,12.0899,12.1223,164583.73065488,0
+HTD.US,D,20151027,000000,12.1223,12.1223,12.0498,12.0659,141657.12419349,0
+HTD.US,D,20151028,000000,12.0659,12.1091,11.9984,12.0756,78069.482165285,0
+HTD.US,D,20151029,000000,12.0498,12.1223,12.0271,12.1155,88585.031979275,0
+HTD.US,D,20151030,000000,12.146,12.1766,12.0992,12.1718,112885.51354862,0
+HTD.US,D,20151102,000000,12.1766,12.2852,12.1718,12.2852,139382.72590554,0
+HTD.US,D,20151103,000000,12.2927,12.3138,12.2537,12.3138,93930.445214394,0
+HTD.US,D,20151104,000000,12.2852,12.3567,12.2537,12.2727,96622.568707045,0
+HTD.US,D,20151105,000000,12.268,12.3043,12.2384,12.268,96343.38553003,0
+HTD.US,D,20151106,000000,12.1766,12.1766,12.0384,12.0992,114264.63646065,0
+HTD.US,D,20151109,000000,12.0604,12.0766,11.8887,11.9146,188623.9211419,0
+HTD.US,D,20151110,000000,11.8831,11.9536,11.8556,11.9422,98688.104392637,0
+HTD.US,D,20151111,000000,11.9459,12.0079,11.9422,11.9984,90633.774691811,0
+HTD.US,D,20151112,000000,11.965,12.0271,11.8993,11.8993,97831.662766904,0
+HTD.US,D,20151113,000000,11.8763,11.9202,11.8364,11.8698,78477.761322652,0
+HTD.US,D,20151116,000000,11.8477,12.0079,11.8364,11.9708,83443.233542433,0
+HTD.US,D,20151117,000000,11.965,12.0154,11.9146,11.9459,82758.919890498,0
+HTD.US,D,20151118,000000,11.9297,12.0336,11.862,12.0194,68187.867084068,0
+HTD.US,D,20151119,000000,12.0079,12.1317,12.0079,12.127,67335.6237016,0
+HTD.US,D,20151120,000000,12.1403,12.1984,12.1403,12.1545,74874.619041841,0
+HTD.US,D,20151123,000000,12.1545,12.2232,12.1317,12.1718,119422.17830972,0
+HTD.US,D,20151124,000000,12.127,12.2232,12.1041,12.2175,66820.289341018,0
+HTD.US,D,20151125,000000,12.1822,12.244,12.146,12.1718,70933.51817833,0
+HTD.US,D,20151127,000000,12.1623,12.2136,12.1545,12.2061,28959.482030902,0
+HTD.US,D,20151130,000000,12.288,12.288,12.1623,12.2136,125592.54634611,0
+HTD.US,D,20151201,000000,12.1984,12.2737,12.1984,12.2622,109180.56386868,0
+HTD.US,D,20151202,000000,12.2394,12.244,12.1317,12.1545,60812.6032311,0
+HTD.US,D,20151203,000000,12.1233,12.1233,12.0194,12.0194,97391.896785063,0
+HTD.US,D,20151204,000000,11.9984,12.0839,11.9984,12.0032,124048.64238598,0
+HTD.US,D,20151207,000000,11.9603,11.965,11.7745,11.8182,184193.72493821,0
+HTD.US,D,20151208,000000,11.6714,11.7707,11.6582,11.7335,138125.35204814,0
+HTD.US,D,20151209,000000,11.6039,11.7029,11.5802,11.5915,146843.0041846,0
+HTD.US,D,20151210,000000,11.5573,11.639,11.5285,11.5858,177163.76659366,0
+HTD.US,D,20151211,000000,11.4581,11.5401,11.4545,11.4545,157973.59663667,0
+HTD.US,D,20151214,000000,11.441,11.5049,11.3458,11.3914,186547.88984814,0
+HTD.US,D,20151215,000000,11.3792,11.441,11.3296,11.3792,191046.30750488,0
+HTD.US,D,20151216,000000,11.3792,11.6582,11.3792,11.6533,127136.45030621,0
+HTD.US,D,20151217,000000,11.642,11.7602,11.6144,11.7029,191898.55088735,0
+HTD.US,D,20151218,000000,11.7029,11.7335,11.5915,11.7029,122334.70957372,0
+HTD.US,D,20151221,000000,11.6896,11.7192,11.6335,11.684,122512.08535158,0
+HTD.US,D,20151222,000000,11.7278,11.7639,11.6714,11.7554,134577.83649058,0
+HTD.US,D,20151223,000000,11.8431,11.9603,11.8059,11.9603,116511.74616738,0
+HTD.US,D,20151224,000000,11.9831,12.0384,11.8917,11.9946,66620.872786007,0
+HTD.US,D,20151228,000000,11.966,12.0688,11.966,12.0688,113793.38365434,0
+HTD.US,D,20151229,000000,12.0965,12.1632,12.0909,12.1574,109361.088329,0
+HTD.US,D,20151230,000000,12.1278,12.2765,12.1278,12.2651,172837.47691073,0
+HTD.US,D,20151231,000000,12.2279,12.2584,12.0727,12.0776,133319.41307239,0
+HTD.US,D,20160104,000000,11.9059,11.9984,11.8698,11.9898,230753.29229008,0
+HTD.US,D,20160105,000000,12.0203,12.0776,11.9546,12.0727,110945.92516093,0
+HTD.US,D,20160106,000000,12.028,12.1337,12.0203,12.0776,208585.51829854,0
+HTD.US,D,20160107,000000,11.9603,12.0727,11.8831,11.9059,180352.33235221,0
+HTD.US,D,20160108,000000,11.9202,11.925,11.763,11.763,223547.00772846,0
+HTD.US,D,20160111,000000,11.782,11.8556,11.7258,11.782,153602.17583866,0
+HTD.US,D,20160112,000000,11.8831,11.8831,11.6201,11.7258,130311.37177416,0
+HTD.US,D,20160113,000000,11.7144,11.7459,11.5715,11.601,202902.1464807,0
+HTD.US,D,20160114,000000,11.5647,11.7326,11.5249,11.6562,175328.08472673,0
+HTD.US,D,20160115,000000,11.4381,11.561,11.3468,11.4448,282336.05770662,0
+HTD.US,D,20160119,000000,11.4763,11.5249,11.4096,11.4638,167780.69289996,0
+HTD.US,D,20160120,000000,11.3277,11.3468,10.9047,11.1247,282592.15054568,0
+HTD.US,D,20160121,000000,11.1779,11.3772,11.1779,11.2676,183978.56497095,0
+HTD.US,D,20160122,000000,11.3532,11.7593,11.3532,11.7544,251953.37120942,0
+HTD.US,D,20160125,000000,11.6821,11.8173,11.561,11.6562,233954.4527784,0
+HTD.US,D,20160126,000000,11.7173,11.8324,11.6754,11.7544,207673.44994955,0
+HTD.US,D,20160127,000000,11.7173,11.8887,11.7096,11.8477,238886.3390521,0
+HTD.US,D,20160128,000000,11.8993,12.0393,11.8364,11.9468,219994.24436681,0
+HTD.US,D,20160129,000000,12.0393,12.1726,11.925,12.1632,233638.53497285,0
+HTD.US,D,20160201,000000,12.0727,12.3175,12.0727,12.2584,252523.28273241,0
+HTD.US,D,20160202,000000,12.1574,12.3452,12.1509,12.3261,188071.85215277,0
+HTD.US,D,20160203,000000,12.3557,12.448,12.3175,12.3813,198620.98791287,0
+HTD.US,D,20160204,000000,12.3509,12.4319,12.3261,12.3452,106579.752167,0
+HTD.US,D,20160205,000000,12.3175,12.4261,12.2823,12.4024,175209.48435456,0
+HTD.US,D,20160208,000000,12.3309,12.3309,12.2279,12.2823,142312.05014257,0
+HTD.US,D,20160209,000000,12.1698,12.2509,12.0022,12.0022,202378.41563361,0
+HTD.US,D,20160210,000000,12.0336,12.2156,11.7487,11.7782,173482.95681248,0
+HTD.US,D,20160211,000000,11.7363,12.0184,11.7326,11.9039,271208.61393698,0
+HTD.US,D,20160212,000000,11.8688,11.9822,11.763,11.763,86137.456156715,0
+HTD.US,D,20160216,000000,11.8192,11.8688,11.744,11.7487,145857.46657853,0
+HTD.US,D,20160217,000000,11.8143,12.1509,11.8143,12.1479,101246.93366167,0
+HTD.US,D,20160218,000000,12.1574,12.369,12.0899,12.2918,151470.51782166,0
+HTD.US,D,20160219,000000,12.2918,12.3881,12.1051,12.2661,181165.74198449,0
+HTD.US,D,20160222,000000,12.4034,12.4034,12.2156,12.3175,176683.06774,0
+HTD.US,D,20160223,000000,12.3567,12.5166,12.3319,12.4548,213548.89139668,0
+HTD.US,D,20160224,000000,12.4214,12.629,12.4034,12.629,211886.38706437,0
+HTD.US,D,20160225,000000,12.6633,12.7654,12.5414,12.7453,126050.15486181,0
+HTD.US,D,20160226,000000,12.7701,12.9056,12.6891,12.8663,115978.56927294,0
+HTD.US,D,20160229,000000,12.8987,12.9893,12.7768,12.8054,243721.66573071,0
+HTD.US,D,20160301,000000,12.8225,13.1636,12.8225,13.1142,186705.32397052,0
+HTD.US,D,20160302,000000,13.0874,13.1884,13.0026,13.1884,135104.71602014,0
+HTD.US,D,20160303,000000,13.1587,13.1587,13.0026,13.094,111358.40256155,0
+HTD.US,D,20160304,000000,13.1215,13.318,13.0748,13.318,137781.09610056,0
+HTD.US,D,20160307,000000,13.2589,13.3332,13.1062,13.1626,157259.8952819,0
+HTD.US,D,20160308,000000,13.1142,13.338,13.1142,13.338,97302.684115716,0
+HTD.US,D,20160309,000000,13.4133,13.5733,13.3056,13.4865,139780.50945476,0
+HTD.US,D,20160310,000000,13.5359,13.5656,13.4865,13.5153,146240.5562763,0
+HTD.US,D,20160311,000000,13.6123,13.6123,13.3056,13.398,234551.65288264,0
+HTD.US,D,20160314,000000,13.3627,13.398,13.175,13.2275,182858.68358046,0
+HTD.US,D,20160315,000000,13.1503,13.3362,13.1503,13.3121,157581.06089154,0
+HTD.US,D,20160316,000000,13.2664,13.4942,13.2589,13.4522,80254.667783883,0
+HTD.US,D,20160317,000000,13.4829,13.5267,13.419,13.4522,87388.532649207,0
+HTD.US,D,20160318,000000,13.4389,13.5591,13.4343,13.5541,68482.793673322,0
+HTD.US,D,20160321,000000,13.5124,13.5971,13.4522,13.5875,85626.320039397,0
+HTD.US,D,20160322,000000,13.5162,13.6257,13.4456,13.5591,214969.99674134,0
+HTD.US,D,20160323,000000,13.5875,13.5971,13.3627,13.378,193899.01380235,0
+HTD.US,D,20160324,000000,13.3514,13.4304,13.1837,13.2465,185432.20670092,0
+HTD.US,D,20160328,000000,13.3056,13.3903,13.1371,13.175,181032.44776086,0
+HTD.US,D,20160329,000000,13.2103,13.4829,13.1636,13.4522,106278.52821286,0
+HTD.US,D,20160330,000000,13.5591,13.5591,13.3903,13.5085,195195.22140993,0
+HTD.US,D,20160331,000000,13.457,13.5781,13.4323,13.5359,151464.22045678,0
+HTD.US,D,20160401,000000,13.5296,13.5875,13.4389,13.5733,124764.44286239,0
+HTD.US,D,20160404,000000,13.5227,13.5875,13.2884,13.5085,203097.36479246,0
+HTD.US,D,20160405,000000,13.4456,13.7457,13.3255,13.6971,465973.51541242,0
+HTD.US,D,20160406,000000,13.7895,13.8744,13.6095,13.8333,233978.59267717,0
+HTD.US,D,20160407,000000,13.784,13.8144,13.6515,13.7743,138740.39468624,0
+HTD.US,D,20160408,000000,13.784,13.7993,13.7228,13.7353,158037.61984645,0
+HTD.US,D,20160411,000000,13.784,13.7973,13.7401,13.7515,144670.4132958,0
+HTD.US,D,20160412,000000,13.7457,13.7875,13.6437,13.7544,130757.43512088,0
+HTD.US,D,20160413,000000,13.7544,13.8144,13.6334,13.8144,214891.27968016,0
+HTD.US,D,20160414,000000,13.8087,13.8144,13.6029,13.7105,175175.89840845,0
+HTD.US,D,20160415,000000,13.7105,13.7667,13.5905,13.7353,115487.37481111,0
+HTD.US,D,20160418,000000,13.7544,14.1193,13.7211,14.0488,182004.34107635,0
+HTD.US,D,20160419,000000,14.0896,14.0906,13.9058,14.0488,166111.89120277,0
+HTD.US,D,20160420,000000,14.0105,14.0992,13.8467,13.9686,175110.82563786,0
+HTD.US,D,20160421,000000,13.9934,14.1022,13.7791,13.8725,155618.38216592,0
+HTD.US,D,20160422,000000,13.9468,14.0488,13.92,14.0488,73749.489847251,0
+HTD.US,D,20160425,000000,14.0105,14.0562,13.8391,13.8467,180725.97600264,0
+HTD.US,D,20160426,000000,13.92,14.0562,13.8867,14.0105,139034.27171467,0
+HTD.US,D,20160427,000000,14.0231,14.0669,13.9868,14.0562,121460.42541411,0
+HTD.US,D,20160428,000000,14.0231,14.0734,13.9897,14.0669,77927.791455147,0
+HTD.US,D,20160429,000000,14.0621,14.202,13.9934,14.202,119872.43989973,0
+HTD.US,D,20160502,000000,14.2831,14.3145,14.144,14.1726,187950.10309812,0
+HTD.US,D,20160503,000000,14.1926,14.2917,14.0562,14.1497,187963.74738874,0
+HTD.US,D,20160504,000000,14.1726,14.3792,14.1107,14.3584,109744.17802681,0
+HTD.US,D,20160505,000000,14.4452,14.6053,14.2536,14.5442,178074.78538182,0
+HTD.US,D,20160506,000000,14.5584,14.7281,14.4841,14.6337,260446.41733127,0
+HTD.US,D,20160509,000000,14.6984,14.9309,14.509,14.9291,237850.42252683,0
+HTD.US,D,20160510,000000,15.0167,15.0938,14.5881,14.5881,412410.22873639,0
+HTD.US,D,20160511,000000,14.6577,14.8167,14.4756,14.8119,390641.28785486,0
+HTD.US,D,20160512,000000,14.8119,14.9568,14.6053,14.9301,213602.41899829,0
+HTD.US,D,20160513,000000,14.8424,14.8653,14.4375,14.4697,273613.1577661,0
+HTD.US,D,20160516,000000,14.4555,14.7995,14.4555,14.5357,296343.49635492,0
+HTD.US,D,20160517,000000,14.4908,14.5984,14.2565,14.2897,247747.7810203,0
+HTD.US,D,20160518,000000,14.3497,14.3899,13.8705,13.8753,340804.99163592,0
+HTD.US,D,20160519,000000,13.8753,14.0267,13.7857,13.8219,236936.25505624,0
+HTD.US,D,20160520,000000,13.9078,14.1946,13.8657,14.1946,137759.05532343,0
+HTD.US,D,20160523,000000,14.2373,14.3203,14.1353,14.1412,191744.26544743,0
+HTD.US,D,20160524,000000,14.229,14.2621,14.085,14.164,188406.66205303,0
+HTD.US,D,20160525,000000,14.2851,14.3727,14.164,14.2747,232600.51932597,0
+HTD.US,D,20160526,000000,14.2118,14.3575,14.1687,14.3269,168927.86287169,0
+HTD.US,D,20160527,000000,14.2801,14.4051,14.2621,14.3851,95307.469004788,0
+HTD.US,D,20160531,000000,14.4051,14.4652,14.3431,14.3718,207651.40917244,0
+HTD.US,D,20160601,000000,14.3023,14.7728,14.3023,14.7728,363409.38292685,0
+HTD.US,D,20160602,000000,14.6279,14.7662,14.5937,14.7547,148907.49030936,0
+HTD.US,D,20160603,000000,14.7728,14.8167,14.692,14.7824,160584.9039465,0
+HTD.US,D,20160606,000000,14.7547,14.8119,14.7034,14.7728,137856.6644793,0
+HTD.US,D,20160607,000000,14.7147,14.9245,14.6165,14.8862,173065.23160775,0
+HTD.US,D,20160608,000000,14.8367,14.9318,14.7404,14.8842,182783.11520171,0
+HTD.US,D,20160609,000000,14.8291,14.9092,14.7482,14.8052,221415.34971148,0
+HTD.US,D,20160610,000000,14.8052,14.9301,14.6489,14.7482,149831.10382732,0
+HTD.US,D,20160613,000000,14.6802,14.7605,14.6098,14.6098,116914.77752067,0
+HTD.US,D,20160614,000000,14.5804,14.6146,14.4736,14.569,175649.25033639,0
+HTD.US,D,20160615,000000,14.5622,14.6244,14.4545,14.5337,205808.38037981,0
+HTD.US,D,20160616,000000,14.4633,14.5413,14.4355,14.4994,117986.37911365,0
+HTD.US,D,20160617,000000,14.4815,14.627,14.4815,14.5413,104176.25789871,0
+HTD.US,D,20160620,000000,14.627,14.6956,14.506,14.6567,146607.90256185,0
+HTD.US,D,20160621,000000,14.5984,14.7147,14.5137,14.6567,235357.71558922,0
+HTD.US,D,20160622,000000,14.6802,14.7662,14.627,14.7347,235337.77393371,0
+HTD.US,D,20160623,000000,14.7786,14.8052,14.7034,14.7404,148098.27892035,0
+HTD.US,D,20160624,000000,14.569,14.851,14.3822,14.8167,222764.03535984,0
+HTD.US,D,20160627,000000,14.7929,14.7995,14.4994,14.5928,209510.18137729,0
+HTD.US,D,20160628,000000,14.6165,14.8872,14.6053,14.873,172817.53525523,0
+HTD.US,D,20160629,000000,14.873,14.9387,14.7728,14.8795,164134.51862571,0
+HTD.US,D,20160630,000000,14.9444,15.0406,14.9245,15.0187,205916.48514383,0
+HTD.US,D,20160701,000000,15.0406,15.234,15.0034,15.1559,276211.87034612,0
+HTD.US,D,20160705,000000,15.0806,15.2779,14.9738,15.2159,238023.60006147,0
+HTD.US,D,20160706,000000,15.2464,15.3169,15.132,15.2637,248987.31234382,0
+HTD.US,D,20160707,000000,15.3122,15.4274,15.1235,15.1815,208058.63876897,0
+HTD.US,D,20160708,000000,15.1996,15.2789,15.0301,15.1188,233493.69558027,0
+HTD.US,D,20160711,000000,15.2169,15.2979,15.0301,15.1026,330560.2285124,0
+HTD.US,D,20160712,000000,15.1625,15.1625,14.9728,15.0301,158196.10352963,0
+HTD.US,D,20160713,000000,15.0234,15.0605,14.8775,14.9235,154627.59675575,0
+HTD.US,D,20160714,000000,14.9083,14.9633,14.7699,14.7872,180419.50424442,0
+HTD.US,D,20160715,000000,14.7872,14.8643,14.7699,14.851,174407.61989123,0
+HTD.US,D,20160718,000000,14.9157,14.9854,14.851,14.8986,189086.77746171,0
+HTD.US,D,20160719,000000,14.9434,14.9682,14.8862,14.9309,202398.35728911,0
+HTD.US,D,20160720,000000,14.9682,14.9948,14.9291,14.9796,118983.46188869,0
+HTD.US,D,20160721,000000,15.052,15.052,14.8775,14.9235,229357.376405,0
+HTD.US,D,20160722,000000,14.9577,15.074,14.9577,15.074,69874.511315138,0
+HTD.US,D,20160725,000000,15.0664,15.1235,15.0034,15.1235,97725.657124503,0
+HTD.US,D,20160726,000000,15.132,15.1415,15.0472,15.1129,124106.36823086,0
+HTD.US,D,20160727,000000,15.0664,15.1073,14.9682,14.9948,99355.625071515,0
+HTD.US,D,20160728,000000,14.9854,15.1026,14.9309,15.1026,106935.55328356,0
+HTD.US,D,20160729,000000,15.1682,15.2236,15.0844,15.175,111398.28587257,0
+HTD.US,D,20160801,000000,15.1129,15.1625,14.9033,14.9235,164030.61210493,0
+HTD.US,D,20160802,000000,14.8567,14.9625,14.8043,14.809,135261.10058171,0
+HTD.US,D,20160803,000000,14.7642,14.8462,14.7271,14.7814,149666.32277924,0
+HTD.US,D,20160804,000000,14.791,14.9367,14.7586,14.7699,126862.51493328,0
+HTD.US,D,20160805,000000,14.851,14.851,14.6613,14.7462,167507.80708783,0
+HTD.US,D,20160808,000000,14.7385,14.9033,14.7385,14.9033,236816.60512324,0
+HTD.US,D,20160809,000000,14.9805,15.0034,14.8587,15.0034,137442.08795704,0
+HTD.US,D,20160810,000000,15.032,15.054,14.8405,14.8947,208545.63498753,0
+HTD.US,D,20160811,000000,14.9301,14.9854,14.8281,14.9738,134522.20976735,0
+HTD.US,D,20160812,000000,15.0415,15.0415,14.851,14.9245,140451.17881606,0
+HTD.US,D,20160815,000000,14.9643,15.0958,14.8414,14.8986,146810.4677993,0
+HTD.US,D,20160816,000000,14.9092,14.9092,14.8157,14.9043,119935.41354868,0
+HTD.US,D,20160817,000000,14.9434,14.9786,14.851,14.9434,137892.34954704,0
+HTD.US,D,20160818,000000,14.9919,15.133,14.8872,15.0253,145235.07701472,0
+HTD.US,D,20160819,000000,15.0873,15.1254,14.9586,15.0253,187518.73360283,0
+HTD.US,D,20160822,000000,15.0034,15.0747,14.911,14.9919,143197.87947116,0
+HTD.US,D,20160823,000000,15.0747,15.111,14.9301,15.0987,189432.0829701,0
+HTD.US,D,20160824,000000,15.1148,15.1148,14.9092,14.9692,181540.43519573,0
+HTD.US,D,20160825,000000,14.9043,15.0747,14.8986,14.9245,201488.38806176,0
+HTD.US,D,20160826,000000,15.0253,15.0472,14.7586,14.7767,212902.36193411,0
+HTD.US,D,20160829,000000,14.8653,14.9643,14.8281,14.9043,126338.78408618,0
+HTD.US,D,20160830,000000,14.8577,14.8947,14.7271,14.7271,175941.02824317,0
+HTD.US,D,20160831,000000,14.809,14.8862,14.7128,14.851,171677.71220921,0
+HTD.US,D,20160901,000000,14.9167,15.0368,14.8214,15.0034,161216.73955765,0
+HTD.US,D,20160902,000000,15.0605,15.1949,14.9805,15.1653,190079.66199349,0
+HTD.US,D,20160906,000000,15.212,15.273,15.1006,15.2492,74323.59961352,0
+HTD.US,D,20160907,000000,15.2683,15.3655,15.2539,15.3198,137629.95934307,0
+HTD.US,D,20160908,000000,15.3474,15.3484,15.1759,15.2549,105226.86827537,0
+HTD.US,D,20160909,000000,15.1824,15.2711,14.6749,14.6749,136928.85271809,0
+HTD.US,D,20160912,000000,14.6577,14.7271,14.4908,14.6415,193164.32123127,0
+HTD.US,D,20160913,000000,14.5612,14.7014,14.3203,14.3431,178236.41774746,0
+HTD.US,D,20160914,000000,14.3431,14.548,14.3431,14.4716,141182.72270473,0
+HTD.US,D,20160915,000000,14.4716,14.5804,14.3792,14.5194,146027.49543068,0
+HTD.US,D,20160916,000000,14.5612,14.5612,14.3994,14.5127,105613.10665561,0
+HTD.US,D,20160919,000000,14.6098,14.671,14.5671,14.6053,104016.7246547,0
+HTD.US,D,20160920,000000,14.7355,14.8195,14.6509,14.7166,142048.61037781,0
+HTD.US,D,20160921,000000,14.8025,14.9796,14.7509,14.9796,197832.76774017,0
+HTD.US,D,20160922,000000,15.1036,15.1824,15.0472,15.0747,144985.28154054,0
+HTD.US,D,20160923,000000,15.1036,15.1492,15.0472,15.0816,110774.84674796,0
+HTD.US,D,20160926,000000,15.0747,15.1036,14.9854,15.053,149877.28450322,0
+HTD.US,D,20160927,000000,15.0816,15.091,14.8929,15.0406,189219.0221245,0
+HTD.US,D,20160928,000000,15.1036,15.1036,14.8414,15.0244,156927.18450326,0
+HTD.US,D,20160929,000000,15.0747,15.0747,14.8261,14.8414,166245.18542638,0
+HTD.US,D,20160930,000000,14.9309,14.99,14.8261,14.9424,185250.63267977,0
+HTD.US,D,20161003,000000,14.9728,14.9728,14.8261,14.9148,131834.28451796,0
+HTD.US,D,20161004,000000,14.8453,14.9318,14.5984,14.692,197496.90827909,0
+HTD.US,D,20161005,000000,14.7424,14.7509,14.4984,14.5127,124170.39144062,0
+HTD.US,D,20161006,000000,14.4984,14.6146,14.4337,14.6053,115273.26440468,0
+HTD.US,D,20161007,000000,14.6337,14.7424,14.505,14.5736,131795.45076776,0
+HTD.US,D,20161010,000000,14.5394,14.6023,14.4716,14.548,132387.4030679,0
+HTD.US,D,20161011,000000,14.5901,14.5901,14.2173,14.2468,179970.29221524,0
+HTD.US,D,20161012,000000,14.2173,14.2717,14.1336,14.1506,152046.72670958,0
+HTD.US,D,20161013,000000,14.1268,14.3602,14.082,14.3394,81220.263734464,0
+HTD.US,D,20161014,000000,14.3289,14.3964,14.1946,14.2059,118313.84208819,0
+HTD.US,D,20161017,000000,14.2717,14.2983,14.0744,14.0744,88899.90022403,0
+HTD.US,D,20161018,000000,14.1946,14.2801,14.147,14.2393,94693.475927516,0
+HTD.US,D,20161019,000000,14.2821,14.4756,14.2231,14.4706,128645.71875941,0
+HTD.US,D,20161020,000000,14.5031,14.5671,14.3899,14.4261,95789.217419262,0
+HTD.US,D,20161021,000000,14.4555,14.5901,14.4222,14.5031,83288.948102503,0
+HTD.US,D,20161024,000000,14.5671,14.851,14.5539,14.8348,150661.30643265,0
+HTD.US,D,20161025,000000,14.8462,14.8462,14.6881,14.7853,100467.1099755,0
+HTD.US,D,20161026,000000,14.73,14.9024,14.6956,14.8414,123288.76035531,0
+HTD.US,D,20161027,000000,14.7748,14.8414,14.5937,14.768,185709.2907563,0
+HTD.US,D,20161028,000000,14.7615,14.8271,14.6089,14.7166,71752.175614691,0
+HTD.US,D,20161031,000000,14.7615,14.79,14.5901,14.6567,117508.82894244,0
+HTD.US,D,20161101,000000,14.7109,14.7424,14.4261,14.5375,125044.67560023,0
+HTD.US,D,20161102,000000,14.4365,14.4832,14.065,14.1677,181163.64286285,0
+HTD.US,D,20161103,000000,14.1574,14.2307,13.921,13.9725,156212.43358768,0
+HTD.US,D,20161104,000000,13.9486,14.0954,13.922,13.9486,178265.80545031,0
+HTD.US,D,20161107,000000,14.0439,14.1677,14.005,14.1268,107290.30483933,0
+HTD.US,D,20161108,000000,14.0744,14.1946,13.9907,14.0297,196695.04381578,0
+HTD.US,D,20161109,000000,13.8144,14.0878,13.6029,13.9316,292010.9093071,0
+HTD.US,D,20161110,000000,13.8288,13.8288,13.4742,13.5389,291117.73305281,0
+HTD.US,D,20161111,000000,13.4343,13.4685,13.2218,13.3017,355759.13414012,0
+HTD.US,D,20161114,000000,13.2627,13.3017,12.8635,12.9643,575912.91175096,0
+HTD.US,D,20161115,000000,12.9643,13.3046,12.9606,13.1884,293390.03221913,0
+HTD.US,D,20161116,000000,13.2027,13.4113,13.2027,13.3465,193393.12548913,0
+HTD.US,D,20161117,000000,13.297,13.4599,13.297,13.4113,195068.22455122,0
+HTD.US,D,20161118,000000,13.4113,13.4551,13.3017,13.3046,188658.55664884,0
+HTD.US,D,20161121,000000,13.3247,13.5389,13.3247,13.4438,175879.10415505,0
+HTD.US,D,20161122,000000,13.5628,13.64,13.4713,13.6342,184969.35038112,0
+HTD.US,D,20161123,000000,13.4962,13.6315,13.4599,13.6029,143693.27217623,0
+HTD.US,D,20161125,000000,13.5847,13.7266,13.5847,13.6315,63039.77128233,0
+HTD.US,D,20161128,000000,13.701,13.8649,13.6457,13.7791,259582.62877981,0
+HTD.US,D,20161129,000000,13.7447,13.8676,13.7382,13.7983,146568.01925084,0
+HTD.US,D,20161130,000000,13.7153,13.8601,13.6533,13.6868,186718.96826113,0
+HTD.US,D,20161201,000000,13.6075,13.6228,13.4685,13.5095,189329.22601016,0
+HTD.US,D,20161202,000000,13.4561,13.619,13.4561,13.5628,93658.608963089,0
+HTD.US,D,20161205,000000,13.5703,13.6599,13.4599,13.619,188104.38853806,0
+HTD.US,D,20161206,000000,13.5847,13.6533,13.5247,13.6075,140238.11797047,0
+HTD.US,D,20161207,000000,13.64,13.7667,13.5763,13.7334,164563.78899938,0
+HTD.US,D,20161208,000000,13.6743,13.8315,13.6315,13.7696,204887.9155443,0
+HTD.US,D,20161209,000000,13.7353,13.8001,13.7353,13.7687,123502.87076174,0
+HTD.US,D,20161212,000000,13.7211,13.8249,13.7163,13.8057,155146.07979877,0
+HTD.US,D,20161213,000000,13.8572,13.8696,13.7696,13.8696,174901.96303551,0
+HTD.US,D,20161214,000000,13.8315,13.8999,13.7875,13.8057,253954.88368523,0
+HTD.US,D,20161215,000000,13.8057,13.8057,13.6457,13.7163,300279.34941435,0
+HTD.US,D,20161216,000000,13.7163,13.9154,13.7163,13.8803,160752.83367704,0
+HTD.US,D,20161219,000000,13.9496,14.0811,13.9325,14.0125,183414.95081284,0
+HTD.US,D,20161220,000000,14.0469,14.2145,14.0183,14.1687,245292.85827202,0
+HTD.US,D,20161221,000000,14.1622,14.1812,14.0896,14.1393,161366.82675431,0
+HTD.US,D,20161222,000000,14.1736,14.2423,14.1231,14.2423,162951.66358624,0
+HTD.US,D,20161223,000000,14.2784,14.2784,14.1687,14.2325,89354.360057292,0
+HTD.US,D,20161227,000000,14.1888,14.2251,14.147,14.2145,112605.28081079,0
+HTD.US,D,20161228,000000,14.2851,14.4355,14.2183,14.3584,373040.15297306,0
+HTD.US,D,20161229,000000,14.3812,14.4099,14.2059,14.3956,329413.05854069,0
+HTD.US,D,20161230,000000,14.4604,14.6063,14.3956,14.569,294814.28624623,0
+HTD.US,D,20170103,000000,14.5337,15.0472,14.4184,15.0472,666726.16134226,0
+HTD.US,D,20170104,000000,14.9738,15.2483,14.9586,15.2055,810409.98747116,0
+HTD.US,D,20170105,000000,15.1272,15.3417,15.0358,15.1663,817850.32409471,0
+HTD.US,D,20170106,000000,15.1663,15.2816,15.1398,15.2539,250591.04127044,0
+HTD.US,D,20170109,000000,15.2683,15.2749,15.1091,15.2597,185963.28447374,0
+HTD.US,D,20170110,000000,15.2483,15.4027,15.1987,15.3494,159292.89458219,0
+HTD.US,D,20170111,000000,15.2996,15.6285,15.2996,15.5417,219265.84916062,0
+HTD.US,D,20170112,000000,15.4608,15.4857,15.3684,15.4198,203898.17969496,0
+HTD.US,D,20170113,000000,15.3684,15.394,15.3112,15.3616,142065.40335085,0
+HTD.US,D,20170117,000000,15.315,15.4407,15.3055,15.3817,151727.66022156,0
+HTD.US,D,20170118,000000,15.3494,15.5513,15.3494,15.5284,233804.36558176,0
+HTD.US,D,20170119,000000,15.4999,15.4999,15.2816,15.4379,187610.04539379,0
+HTD.US,D,20170120,000000,15.4198,15.4198,15.2816,15.3207,92810.563823882,0
+HTD.US,D,20170123,000000,15.4027,15.4559,15.3112,15.3112,114621.48713803,0
+HTD.US,D,20170124,000000,15.3883,15.4331,15.2483,15.376,177720.03382607,0
+HTD.US,D,20170125,000000,15.3112,15.3569,15.2683,15.355,187807.36282718,0
+HTD.US,D,20170126,000000,15.315,15.3883,15.211,15.2283,163574.05315005,0
+HTD.US,D,20170127,000000,15.2597,15.2844,15.1987,15.2055,127362.10588163,0
+HTD.US,D,20170130,000000,15.1912,15.3112,15.0654,15.3112,147739.32912133,0
+HTD.US,D,20170131,000000,15.3112,15.394,15.1597,15.394,157973.59663667,0
+HTD.US,D,20170201,000000,15.3616,15.4063,15.2539,15.3055,133489.44192455,0
+HTD.US,D,20170202,000000,15.211,15.2979,15.0893,15.2055,123736.9228237,0
+HTD.US,D,20170203,000000,15.2177,15.4331,15.1597,15.3684,124674.18063223,0
+HTD.US,D,20170206,000000,15.394,15.4036,15.295,15.355,93818.142207097,0
+HTD.US,D,20170207,000000,15.3207,15.4436,15.3055,15.4264,111930.41320619,0
+HTD.US,D,20170208,000000,15.376,15.5579,15.355,15.394,144249.53940863,0
+HTD.US,D,20170209,000000,15.4008,15.5029,15.3407,15.3407,114650.87484087,0
+HTD.US,D,20170210,000000,15.3198,15.4189,15.2388,15.3675,200386.34920513,0
+HTD.US,D,20170213,000000,15.3675,15.3874,15.2388,15.273,154982.34831151,0
+HTD.US,D,20170214,000000,15.2568,15.3722,15.1692,15.2217,151150.40177284,0
+HTD.US,D,20170215,000000,15.1644,15.2025,15.0263,15.0492,200008.50731143,0
+HTD.US,D,20170216,000000,15.0624,15.2025,15.0034,15.1883,222341.06235105,0
+HTD.US,D,20170217,000000,15.1188,15.1987,15.1188,15.1958,66916.848936074,0
+HTD.US,D,20170221,000000,15.1958,15.2988,15.1759,15.2388,116664.9820465,0
+HTD.US,D,20170222,000000,15.2093,15.3474,15.1958,15.3322,87886.024475919,0
+HTD.US,D,20170223,000000,15.393,15.4911,15.3245,15.4655,159241.46610222,0
+HTD.US,D,20170224,000000,15.4911,15.5571,15.4189,15.4722,110399.10397588,0
+HTD.US,D,20170227,000000,15.4502,15.6132,15.4321,15.6132,115688.89048775,0
+HTD.US,D,20170228,000000,15.6533,15.7085,15.5503,15.7007,135824.71473982,0
+HTD.US,D,20170301,000000,15.6972,15.7876,15.6398,15.7085,169331.9437858,0
+HTD.US,D,20170302,000000,15.6589,15.6972,15.5571,15.5637,113727.26132293,0
+HTD.US,D,20170303,000000,15.5856,15.7007,15.5417,15.6456,33319.357659938,0
+HTD.US,D,20170306,000000,15.6418,15.7085,15.5484,15.7007,63264.377296922,0
+HTD.US,D,20170307,000000,15.6456,15.7085,15.5637,15.6189,74943.890055688,0
+HTD.US,D,20170308,000000,15.5503,15.5637,15.4559,15.5455,118968.76803727,0
+HTD.US,D,20170309,000000,15.4751,15.4827,15.174,15.211,221008.12011493,0
+HTD.US,D,20170310,000000,15.1806,15.4921,15.1398,15.4169,96655.105092337,0
+HTD.US,D,20170313,000000,15.4102,15.4921,15.3178,15.3846,66354.284338779,0
+HTD.US,D,20170314,000000,15.3569,15.4407,15.2177,15.2549,60530.271371635,0
+HTD.US,D,20170315,000000,15.3006,15.4704,15.2617,15.4579,72853.164910517,0
+HTD.US,D,20170316,000000,15.4235,15.5465,15.4169,15.4483,83534.54533341,0
+HTD.US,D,20170317,000000,15.4827,15.5741,15.4483,15.5264,47337.291916415,0
+HTD.US,D,20170320,000000,15.5332,15.6408,15.5332,15.5398,105023.25347711,0
+HTD.US,D,20170321,000000,15.5571,15.5808,15.4827,15.5694,136630.77744638,0
+HTD.US,D,20170322,000000,15.5571,15.5741,15.4532,15.5741,133897.72108192,0
+HTD.US,D,20170323,000000,15.6342,15.6781,15.4979,15.6122,158906.65620196,0
+HTD.US,D,20170324,000000,15.6342,15.6704,15.3645,15.5398,125701.70067097,0
+HTD.US,D,20170327,000000,15.5216,15.5398,15.3064,15.4979,70997.541388094,0
+HTD.US,D,20170328,000000,15.5571,15.7571,15.4532,15.6923,137295.14944283,0
+HTD.US,D,20170329,000000,15.6923,15.7114,15.5846,15.6972,107837.1260244,0
+HTD.US,D,20170330,000000,15.6855,15.7409,15.5571,15.7199,127199.42395516,0
+HTD.US,D,20170331,000000,15.7142,15.8047,15.6342,15.7199,143313.3311609,0
+HTD.US,D,20170403,000000,15.7199,15.8447,15.6408,15.8447,108226.51308708,0
+HTD.US,D,20170404,000000,15.6855,15.7885,15.6276,15.779,160663.62100768,0
+HTD.US,D,20170405,000000,15.7885,15.7885,15.6122,15.6972,122010.39528162,0
+HTD.US,D,20170406,000000,15.6972,15.7799,15.6704,15.7085,86335.823150911,0
+HTD.US,D,20170407,000000,15.7007,15.8047,15.6781,15.7284,117304.16458334,0
+HTD.US,D,20170410,000000,15.8047,15.9114,15.7618,15.8228,131495.27637444,0
+HTD.US,D,20170411,000000,15.8076,15.9839,15.7657,15.9781,56495.759595512,0
+HTD.US,D,20170412,000000,15.9316,16.1172,15.9191,15.9923,169795.8496664,0
+HTD.US,D,20170413,000000,16.0029,16.1068,15.9191,16.0647,94508.753223925,0
+HTD.US,D,20170417,000000,16.0534,16.0887,15.9468,15.9981,64853.412372118,0
+HTD.US,D,20170418,000000,15.9551,16.1058,15.9428,16.0467,98843.439393383,0
+HTD.US,D,20170419,000000,16.079,16.2621,15.9714,16.1895,120164.21780654,0
+HTD.US,D,20170420,000000,16.0925,16.1249,15.9981,16.0411,114833.49842284,0
+HTD.US,D,20170421,000000,16.1116,16.2772,16.0647,16.2772,138584.01012467,0
+HTD.US,D,20170424,000000,16.2974,16.4582,16.2621,16.4182,119375.99763383,0
+HTD.US,D,20170425,000000,16.4317,16.4384,16.2554,16.3029,158291.61356387,0
+HTD.US,D,20170426,000000,16.3088,16.4241,16.2974,16.3573,92451.614024863,0
+HTD.US,D,20170427,000000,16.3573,16.523,16.2228,16.5164,120486.43297699,0
+HTD.US,D,20170428,000000,16.5164,16.7632,16.4439,16.7632,179033.03440668,0
+HTD.US,D,20170501,000000,16.6805,16.6805,16.5288,16.5402,170659.63821783,0
+HTD.US,D,20170502,000000,16.5356,16.5936,16.3973,16.4182,122401.88146593,0
+HTD.US,D,20170503,000000,16.3631,16.523,16.3363,16.523,74469.488566924,0
+HTD.US,D,20170504,000000,16.5288,16.5288,16.2621,16.3088,81023.995861899,0
+HTD.US,D,20170505,000000,16.2621,16.5164,16.2012,16.4707,96587.933200124,0
+HTD.US,D,20170508,000000,16.4993,16.5707,16.2155,16.4317,144452.10464611,0
+HTD.US,D,20170509,000000,16.4631,16.5278,16.3011,16.5278,93165.31537964,0
+HTD.US,D,20170510,000000,16.5278,16.6211,16.3785,16.3982,115308.94947242,0
+HTD.US,D,20170511,000000,16.4631,16.5431,16.2363,16.2363,68376.788030922,0
+HTD.US,D,20170512,000000,16.3201,16.4099,16.2763,16.4099,88974.419041954,0
+HTD.US,D,20170515,000000,16.3677,16.5469,16.3411,16.5346,40057.538097687,0
+HTD.US,D,20170516,000000,16.523,16.523,16.3755,16.4182,76410.126515428,0
+HTD.US,D,20170517,000000,16.404,16.4983,16.1734,16.1954,91871.206893699,0
+HTD.US,D,20170518,000000,16.1734,16.2601,16.1342,16.1954,81477.406134347,0
+HTD.US,D,20170519,000000,16.1524,16.4335,16.1524,16.3982,88162.058970489,0
+HTD.US,D,20170522,000000,16.4421,16.5402,16.3982,16.4841,78160.793956264,0
+HTD.US,D,20170523,000000,16.5402,16.6211,16.4841,16.5574,63702.044157131,0
+HTD.US,D,20170524,000000,16.6003,16.6363,16.5288,16.6003,72585.526902477,0
+HTD.US,D,20170525,000000,16.6678,16.7585,16.5402,16.7585,73338.062007439,0
+HTD.US,D,20170526,000000,16.7585,16.9948,16.7585,16.9757,79443.357273232,0
+HTD.US,D,20170530,000000,16.8519,16.9948,16.8307,16.9518,64582.625681629,0
+HTD.US,D,20170531,000000,17.0376,17.0984,16.9203,17.0567,90535.115975123,0
+HTD.US,D,20170601,000000,17.0299,17.1396,16.989,17.1396,90840.538172535,0
+HTD.US,D,20170602,000000,17.2891,17.2891,16.7089,16.7509,297204.13622393,0
+HTD.US,D,20170605,000000,16.7433,16.9328,16.5574,16.6403,124977.50370802,0
+HTD.US,D,20170606,000000,16.6211,16.6496,16.4317,16.5278,106620.68503881,0
+HTD.US,D,20170607,000000,16.5278,16.5956,16.3277,16.3613,174454.85012795,0
+HTD.US,D,20170608,000000,16.3544,16.4089,16.2228,16.2621,167898.24371134,0
+HTD.US,D,20170609,000000,16.241,16.3402,16.241,16.3001,86274.948623591,0
+HTD.US,D,20170612,000000,16.3326,16.3603,16.2354,16.2867,83538.743576675,0
+HTD.US,D,20170613,000000,16.3326,16.4831,16.3135,16.4831,97751.896144899,0
+HTD.US,D,20170614,000000,16.4831,16.5469,16.3973,16.4421,106413.92155809,0
+HTD.US,D,20170615,000000,16.3794,16.5278,16.3478,16.4421,107113.97862227,0
+HTD.US,D,20170616,000000,16.4307,16.5851,16.4307,16.5336,103065.82255554,0
+HTD.US,D,20170619,000000,16.6403,16.6462,16.5469,16.5574,67884.544008288,0
+HTD.US,D,20170620,000000,16.6003,16.6443,16.5164,16.6443,105962.61040727,0
+HTD.US,D,20170621,000000,16.6138,16.6443,16.5116,16.5116,90983.278443489,0
+HTD.US,D,20170622,000000,16.5222,16.6003,16.4907,16.5032,78242.6596999,0
+HTD.US,D,20170623,000000,16.5649,16.6281,16.4354,16.5336,107045.75716925,0
+HTD.US,D,20170626,000000,16.5574,16.6565,16.5545,16.6565,88858.967352213,0
+HTD.US,D,20170627,000000,16.6812,16.8061,16.6525,16.7651,89278.791678551,0
+HTD.US,D,20170628,000000,16.8127,16.8127,16.6443,16.7156,86876.346971073,0
+HTD.US,D,20170629,000000,16.6565,16.6737,16.4621,16.5222,91186.893241764,0
+HTD.US,D,20170630,000000,16.5545,16.6565,16.4421,16.6003,68286.525800757,0
+HTD.US,D,20170703,000000,16.6003,16.8603,16.5927,16.7909,44698.696025371,0
+HTD.US,D,20170705,000000,16.7032,16.7231,16.4754,16.6138,98052.070538233,0
+HTD.US,D,20170706,000000,16.5278,16.7651,16.5051,16.7099,78389.598214119,0
+HTD.US,D,20170707,000000,16.7099,16.8004,16.6443,16.7909,68144.835090618,0
+HTD.US,D,20170710,000000,16.7443,16.8061,16.6937,16.7032,71401.622302198,0
+HTD.US,D,20170711,000000,16.6353,16.847,16.5278,16.8317,102580.92545861,0
+HTD.US,D,20170712,000000,16.7918,16.8613,16.7231,16.7842,112135.07756529,0
+HTD.US,D,20170713,000000,16.7443,16.7918,16.6565,16.6565,59405.142177045,0
+HTD.US,D,20170714,000000,16.6496,16.7443,16.5993,16.665,85383.871490935,0
+HTD.US,D,20170717,000000,16.6496,16.7032,16.5154,16.5536,71330.25216672,0
+HTD.US,D,20170718,000000,16.6069,16.7231,16.5574,16.6859,60303.566235412,0
+HTD.US,D,20170719,000000,16.6859,16.7308,16.5698,16.5755,133780.17027053,0
+HTD.US,D,20170720,000000,16.6201,16.6937,16.6201,16.6678,93553.652881504,0
+HTD.US,D,20170721,000000,16.7032,16.7984,16.6678,16.7433,68859.586006212,0
+HTD.US,D,20170724,000000,16.7784,16.8317,16.6443,16.6641,98756.325845666,0
+HTD.US,D,20170725,000000,16.6393,16.6393,16.5698,16.5755,92053.830475655,0
+HTD.US,D,20170726,000000,16.6281,16.7099,16.5755,16.6859,112782.65658868,0
+HTD.US,D,20170727,000000,16.6737,16.7595,16.6128,16.6443,54158.387658617,0
+HTD.US,D,20170728,000000,16.5918,16.7595,16.5918,16.7595,53691.333095565,0
+HTD.US,D,20170731,000000,16.7984,16.8814,16.7166,16.8814,126976.91706221,0
+HTD.US,D,20170801,000000,16.8814,16.8889,16.8061,16.8395,83314.137562082,0
+HTD.US,D,20170802,000000,16.8529,16.8765,16.6812,16.7099,93734.177341829,0
+HTD.US,D,20170803,000000,16.7651,16.7698,16.6565,16.6937,77485.926351674,0
+HTD.US,D,20170804,000000,16.6821,16.7231,16.5851,16.7099,71664.012506158,0
+HTD.US,D,20170807,000000,16.7518,16.7518,16.6069,16.7099,102167.39849717,0
+HTD.US,D,20170808,000000,16.7443,16.7443,16.6201,16.7032,84480.19962849,0
+HTD.US,D,20170809,000000,16.7156,16.7156,16.5736,16.5983,107463.48237394,0
+HTD.US,D,20170810,000000,16.5689,16.6271,16.2363,16.2697,99923.43747289,0
+HTD.US,D,20170811,000000,16.3354,16.4202,16.2182,16.3506,81875.189683553,0
+HTD.US,D,20170814,000000,16.4277,16.5078,16.3421,16.4202,82921.601816955,0
+HTD.US,D,20170815,000000,16.3755,16.4277,16.2363,16.4277,84093.961248257,0
+HTD.US,D,20170816,000000,16.4592,16.6069,16.4069,16.5689,85963.229061285,0
+HTD.US,D,20170817,000000,16.5983,16.5983,16.4869,16.4869,60359.192958651,0
+HTD.US,D,20170818,000000,16.4526,16.5727,16.4277,16.5384,50610.872101048,0
+HTD.US,D,20170821,000000,16.6069,16.6443,16.5746,16.6271,86382.003826809,0
+HTD.US,D,20170822,000000,16.7099,16.8701,16.6737,16.7927,106791.76345179,0
+HTD.US,D,20170823,000000,16.8317,16.9375,16.8317,16.8957,91327.534391089,0
+HTD.US,D,20170824,000000,16.8889,17.0033,16.8565,16.9176,110824.17610629,0
+HTD.US,D,20170825,000000,16.9375,17.1108,16.9253,17.1108,63953.938752934,0
+HTD.US,D,20170828,000000,17.1358,17.1634,17.0567,17.1634,68920.460533532,0
+HTD.US,D,20170829,000000,17.1358,17.1376,17.0567,17.0984,71711.242742874,0
+HTD.US,D,20170830,000000,17.1108,17.1482,17.0901,17.1216,88085.441030931,0
+HTD.US,D,20170831,000000,17.1044,17.1557,16.9728,16.9728,151002.41369781,0
+HTD.US,D,20170901,000000,17.0901,17.1938,17.0062,17.17,105882.84378528,0
+HTD.US,D,20170905,000000,17.1216,17.2071,17.0234,17.0299,80454.084338894,0
+HTD.US,D,20170906,000000,17.0452,17.0984,17.0062,17.0452,78610.005985448,0
+HTD.US,D,20170907,000000,17.0901,17.1108,17.011,17.0567,47952.334554503,0
+HTD.US,D,20170908,000000,17.0822,17.1044,16.8814,16.8947,78761.142742929,0
+HTD.US,D,20170911,000000,16.9375,16.949,16.8387,16.9176,81448.018431503,0
+HTD.US,D,20170912,000000,16.9375,16.9795,16.8756,16.9433,84644.980676579,0
+HTD.US,D,20170913,000000,16.9643,16.9643,16.8205,16.8529,80913.791976235,0
+HTD.US,D,20170914,000000,16.8603,16.9061,16.7698,16.8756,62333.416853263,0
+HTD.US,D,20170915,000000,16.9298,16.9728,16.8756,16.9728,61932.484621611,0
+HTD.US,D,20170918,000000,16.9176,16.9661,16.7728,16.7728,62755.340301235,0
+HTD.US,D,20170919,000000,16.8307,16.8691,16.7728,16.8691,50348.481897085,0
+HTD.US,D,20170920,000000,16.9061,16.9643,16.7974,16.8251,67008.160727053,0
+HTD.US,D,20170921,000000,16.8603,16.8756,16.7146,16.7433,80566.387346191,0
+HTD.US,D,20170922,000000,16.7728,16.8251,16.7489,16.7728,57933.657913226,0
+HTD.US,D,20170925,000000,16.7576,16.846,16.7203,16.8307,65596.501429737,0
+HTD.US,D,20170926,000000,16.8691,17.0984,16.8529,17.0299,170605.0610554,0
+HTD.US,D,20170927,000000,16.9728,17.0452,16.9566,17.0452,116012.15521903,0
+HTD.US,D,20170928,000000,16.9566,17.1108,16.8603,16.989,89874.942221953,0
+HTD.US,D,20170929,000000,17.0452,17.1423,16.846,17.0567,117796.40860598,0
+HTD.US,D,20171002,000000,17.1108,17.1358,17.0176,17.0299,81277.989579335,0
+HTD.US,D,20171003,000000,17.011,17.0299,16.846,16.846,117824.746748,0
+HTD.US,D,20171004,000000,16.8205,16.8529,16.7489,16.7832,142999.51247695,0
+HTD.US,D,20171005,000000,16.7289,16.9375,16.7003,16.9375,108179.28285034,0
+HTD.US,D,20171006,000000,16.9061,16.9298,16.7433,16.9298,63951.839631304,0
+HTD.US,D,20171009,000000,16.8691,16.929,16.8014,16.8251,61703.680363755,0
+HTD.US,D,20171010,000000,16.8603,17.0842,16.847,17.0624,154554.12749864,0
+HTD.US,D,20171011,000000,17.1225,17.2433,17.0749,17.2433,125745.78222522,0
+HTD.US,D,20171012,000000,17.2253,17.2253,17.0567,17.171,81795.42306155,0
+HTD.US,D,20171013,000000,17.1957,17.2301,17.0901,17.2301,96577.437591965,0
+HTD.US,D,20171016,000000,17.2367,17.2367,17.0176,17.13,125233.59654708,0
+HTD.US,D,20171017,000000,17.1108,17.1785,17.0822,17.1044,165995.38995221,0
+HTD.US,D,20171018,000000,17.0749,17.1966,17.07,17.0901,93818.142207097,0
+HTD.US,D,20171019,000000,17.1044,17.1605,17.07,17.1577,70709.961724553,0
+HTD.US,D,20171020,000000,17.1577,17.2433,17.13,17.2433,92534.529329314,0
+HTD.US,D,20171023,000000,17.2501,17.2501,17.0624,17.1044,88429.69697853,0
+HTD.US,D,20171024,000000,17.0984,17.1768,16.9929,17.0984,176260.09473122,0
+HTD.US,D,20171025,000000,17.0299,17.0405,16.8746,16.9298,95989.683535089,0
+HTD.US,D,20171026,000000,16.989,17.0299,16.8307,16.8519,96644.609484178,0
+HTD.US,D,20171027,000000,16.9051,17.0176,16.9032,16.9795,112115.1359098,0
+HTD.US,D,20171030,000000,16.9871,17.0984,16.9795,17.0984,43837.006595559,0
+HTD.US,D,20171031,000000,17.1502,17.1502,16.9795,16.9795,103185.47248855,0
+HTD.US,D,20171101,000000,17.0519,17.171,17.0519,17.1502,70835.909022456,0
+HTD.US,D,20171102,000000,17.1502,17.1502,17.0234,17.1044,66601.980691321,0
+HTD.US,D,20171103,000000,17.13,17.13,16.99,17.1044,54837.453506472,0
+HTD.US,D,20171106,000000,17.0901,17.0901,17.0176,17.0624,73436.720724128,0
+HTD.US,D,20171107,000000,17.0176,17.1064,17.0176,17.0452,57968.293420149,0
+HTD.US,D,20171108,000000,17.0299,17.1044,16.9795,17.0984,75128.612759276,0
+HTD.US,D,20171109,000000,17.011,17.1225,16.9795,17.1225,125947.29790187,0
+HTD.US,D,20171110,000000,17.1225,17.1358,17.0023,17.0166,89684.971714284,0
+HTD.US,D,20171113,000000,16.9785,17.0624,16.947,17.0299,52314.30930517,0
+HTD.US,D,20171114,000000,16.9556,17.0624,16.8976,16.929,99188.744901795,0
+HTD.US,D,20171115,000000,16.9213,16.947,16.8347,16.8661,73175.380080983,0
+HTD.US,D,20171116,000000,16.8661,17.0023,16.8432,16.929,92495.695579129,0
+HTD.US,D,20171117,000000,16.9556,16.9785,16.908,16.9633,47412.860295156,0
+HTD.US,D,20171120,000000,16.9719,17.0299,16.9719,17.0023,100877.4882545,0
+HTD.US,D,20171121,000000,17.0366,17.0624,16.9719,17.0366,46853.444380309,0
+HTD.US,D,20171122,000000,17.0101,17.0749,16.9719,17.0347,56151.503647914,0
+HTD.US,D,20171124,000000,17.0509,17.1768,17.0509,17.1768,33461.048370079,0
+HTD.US,D,20171127,000000,17.171,17.171,17.0567,17.0749,73396.837413126,0
+HTD.US,D,20171128,000000,17.0749,17.2644,17.0749,17.2044,105205.87705906,0
+HTD.US,D,20171129,000000,17.1891,17.251,17.1423,17.251,97537.785738466,0
+HTD.US,D,20171130,000000,17.1815,17.2433,17.1358,17.1577,239226.39675643,0
+HTD.US,D,20171201,000000,17.1157,17.3244,17.1157,17.3244,118601.42175173,0
+HTD.US,D,20171204,000000,17.2759,17.3624,17.2759,17.331,97641.692259235,0
+HTD.US,D,20171205,000000,17.3377,17.3377,17.2044,17.2759,90251.734554842,0
+HTD.US,D,20171206,000000,17.2835,17.3435,17.1948,17.2178,95012.542415532,0
+HTD.US,D,20171207,000000,17.2178,17.2567,17.1577,17.1891,169123.08118344,0
+HTD.US,D,20171208,000000,17.2862,17.4129,17.1891,17.1891,142379.22203478,0
+HTD.US,D,20171211,000000,17.1196,17.3472,17.1196,17.2376,193491.78420581,0
+HTD.US,D,20171212,000000,17.252,17.3301,17.1567,17.1567,121679.78362463,0
+HTD.US,D,20171213,000000,17.2376,17.252,17.132,17.1415,122963.3965024,0
+HTD.US,D,20171214,000000,17.1966,17.3472,17.1492,17.231,146346.5619187,0
+HTD.US,D,20171215,000000,17.2587,17.553,17.2587,17.4359,185473.13957273,0
+HTD.US,D,20171218,000000,17.5941,17.695,17.4703,17.5398,349812.32255753,0
+HTD.US,D,20171219,000000,17.5274,17.5274,17.4168,17.4407,249774.48295571,0
+HTD.US,D,20171220,000000,17.4359,17.4786,17.2587,17.2862,167792.23806893,0
+HTD.US,D,20171221,000000,17.2862,17.3559,17.128,17.1358,125410.97232495,0
+HTD.US,D,20171222,000000,17.2253,17.2253,17.1024,17.1644,164306.64659952,0
+HTD.US,D,20171226,000000,17.2044,17.2291,17.0729,17.1196,68005.243502111,0
+HTD.US,D,20171227,000000,17.1138,17.1482,17.0795,17.1138,72928.733289258,0
+HTD.US,D,20171228,000000,17.0795,17.1118,16.9071,16.9119,202737.36543263,0
+HTD.US,D,20171229,000000,16.9071,16.9929,16.9023,16.9795,132903.78698931,0
+HTD.US,D,20180102,000000,16.989,17.0282,16.3785,16.3858,957977.18861871,0
+HTD.US,D,20180103,000000,16.3973,16.4469,16.1858,16.2469,1221327.7407274,0
+HTD.US,D,20180104,000000,16.2469,16.4898,16.2469,16.3525,999606.96881852,0
+HTD.US,D,20180105,000000,16.4192,16.4459,16.2621,16.3927,342629.12833387,0
+HTD.US,D,20180108,000000,16.3973,16.4212,16.2802,16.3525,271040.68420644,0
+HTD.US,D,20180109,000000,16.3973,16.3973,16.3154,16.3725,325982.04423367,0
+HTD.US,D,20180110,000000,16.3078,16.3078,16.0981,16.1038,455855.74914764,0
+HTD.US,D,20180111,000000,16.1107,16.2003,16.0981,16.1107,258177.26684739,0
+HTD.US,D,20180112,000000,16.123,16.163,16.1107,16.123,244013.44363751,0
+HTD.US,D,20180116,000000,16.1716,16.2066,15.9962,15.9962,394831.13463173,0
+HTD.US,D,20180117,000000,16.0477,16.0745,15.7903,15.8066,485943.50905557,0
+HTD.US,D,20180118,000000,15.8066,15.8066,15.6761,15.7466,435980.2159779,0
+HTD.US,D,20180119,000000,15.7007,15.819,15.656,15.8123,302830.83175769,0
+HTD.US,D,20180122,000000,15.8485,15.8648,15.6761,15.6923,259979.36276821,0
+HTD.US,D,20180123,000000,15.779,15.9038,15.7608,15.8428,224472.72036803,0
+HTD.US,D,20180124,000000,15.8275,15.8771,15.7847,15.8361,166289.26698064,0
+HTD.US,D,20180125,000000,15.8551,15.9667,15.8361,15.957,168306.5228687,0
+HTD.US,D,20180126,000000,15.9163,15.9542,15.8619,15.8885,199493.17295084,0
+HTD.US,D,20180129,000000,15.8361,15.8771,15.6619,15.6694,247703.69946604,0
+HTD.US,D,20180130,000000,15.5836,15.6418,15.2854,15.5037,334191.70893524,0
+HTD.US,D,20180131,000000,15.5522,15.6619,15.5522,15.6466,207216.89099468,0
+HTD.US,D,20180201,000000,15.6285,15.6972,15.4893,15.5131,186387.30704334,0
+HTD.US,D,20180202,000000,15.4731,15.4731,15.353,15.3883,148765.79959923,0
+HTD.US,D,20180205,000000,15.315,15.3283,14.627,14.6489,404351.7007923,0
+HTD.US,D,20180206,000000,14.4967,14.9728,14.4967,14.9318,332720.22467142,0
+HTD.US,D,20180207,000000,14.9653,15.1188,14.9318,14.9318,200707.51481477,0
+HTD.US,D,20180208,000000,15.0007,15.0158,14.7329,14.7329,257361.75809347,0
+HTD.US,D,20180209,000000,14.871,14.871,14.5539,14.8005,268735.84865483,0
+HTD.US,D,20180212,000000,14.8633,15.0864,14.8015,14.9559,206505.28876153,0
+HTD.US,D,20180213,000000,14.9738,15.1073,14.871,15.1073,155707.59483525,0
+HTD.US,D,20180214,000000,14.871,15.132,14.871,15.0873,212510.87574981,0
+HTD.US,D,20180215,000000,15.1207,15.3055,15.0502,15.2577,199525.70933613,0
+HTD.US,D,20180216,000000,15.253,15.3912,15.2045,15.3912,128859.82916583,0
+HTD.US,D,20180220,000000,15.3778,15.3778,15.1824,15.2045,120069.75733311,0
+HTD.US,D,20180221,000000,15.2739,15.3445,15.1463,15.1616,201957.54174645,0
+HTD.US,D,20180222,000000,15.211,15.2311,14.9805,14.9939,183753.95895637,0
+HTD.US,D,20180223,000000,15.0502,15.1977,15.0502,15.1759,178321.43217354,0
+HTD.US,D,20180226,000000,15.2739,15.313,15.2331,15.2996,138931.41475472,0
+HTD.US,D,20180227,000000,15.3073,15.313,15.1026,15.1359,118210.98512824,0
+HTD.US,D,20180228,000000,15.1406,15.2035,15.0187,15.033,164111.42828775,0
+HTD.US,D,20180301,000000,15.0585,15.1616,15.012,15.0187,133420.17091071,0
+HTD.US,D,20180302,000000,15.0034,15.0358,14.9205,15.0034,80288.253729989,0
+HTD.US,D,20180305,000000,14.9864,15.2045,14.9864,15.1977,48870.700268371,0
+HTD.US,D,20180306,000000,15.2673,15.2673,15.1168,15.1616,92943.858047495,0
+HTD.US,D,20180307,000000,15.1616,15.1616,15.0378,15.0816,131386.1220496,0
+HTD.US,D,20180308,000000,15.0816,15.1406,15.0502,15.0654,148721.71804497,0
+HTD.US,D,20180309,000000,15.1073,15.1625,15.0873,15.1359,99479.473247785,0
+HTD.US,D,20180312,000000,15.1359,15.3082,15.1291,15.2884,170325.8778784,0
+HTD.US,D,20180313,000000,15.314,15.3274,15.1559,15.1682,88661.649918834,0
+HTD.US,D,20180314,000000,15.1987,15.2884,15.132,15.1472,160395.98299965,0
+HTD.US,D,20180315,000000,15.1625,15.2759,15.0816,15.1291,206108.55477313,0
+HTD.US,D,20180316,000000,15.1139,15.2539,15.1139,15.2055,119585.90979699,0
+HTD.US,D,20180319,000000,15.1903,15.234,15.0873,15.1682,78888.139601648,0
+HTD.US,D,20180320,000000,15.1625,15.2197,14.9796,14.9864,142960.67872676,0
+HTD.US,D,20180321,000000,14.9728,15.0644,14.9225,14.9318,143275.54697152,0
+HTD.US,D,20180322,000000,14.8947,15.0816,14.869,14.9796,134492.8220645,0
+HTD.US,D,20180323,000000,14.9864,15.0873,14.869,14.869,108700.91457583,0
+HTD.US,D,20180326,000000,14.9452,14.9728,14.7804,14.8281,187973.19343608,0
+HTD.US,D,20180327,000000,14.8357,15.0928,14.8357,14.9549,129211.43203916,0
+HTD.US,D,20180328,000000,14.9663,15.0502,14.9549,15.0502,100810.31636228,0
+HTD.US,D,20180329,000000,15.0873,15.1682,15.0433,15.1291,125487.59026452,0
+HTD.US,D,20180402,000000,15.1016,15.1597,14.9929,15.0585,189673.48195775,0
+HTD.US,D,20180403,000000,15.1217,15.1291,14.9605,15.0101,121812.02828742,0
+HTD.US,D,20180404,000000,14.9605,15.1559,14.9605,15.1472,126034.41144958,0
+HTD.US,D,20180405,000000,15.1625,15.2597,15.0816,15.2539,130991.48718284,0
+HTD.US,D,20180406,000000,15.2397,15.2884,15.1359,15.1682,94554.933899823,0
+HTD.US,D,20180409,000000,15.2884,15.3082,15.1682,15.1903,93945.139065816,0
+HTD.US,D,20180410,000000,15.2597,15.3454,15.211,15.3082,215593.43586595,0
+HTD.US,D,20180411,000000,15.253,15.3807,15.2502,15.3359,125709.04759665,0
+HTD.US,D,20180412,000000,15.3454,15.374,15.1977,15.211,95202.512923201,0
+HTD.US,D,20180413,000000,15.1759,15.2244,15.091,15.091,81304.228599733,0
+HTD.US,D,20180416,000000,15.0711,15.234,15.0711,15.2045,115261.71923569,0
+HTD.US,D,20180417,000000,15.3016,15.3016,15.2263,15.253,90691.500536683,0
+HTD.US,D,20180418,000000,15.2759,15.3454,15.2045,15.2187,108441.67305431,0
+HTD.US,D,20180419,000000,15.2187,15.3274,15.1977,15.3274,68788.215870733,0
+HTD.US,D,20180420,000000,15.3274,15.3807,15.253,15.3807,143696.42085867,0
+HTD.US,D,20180423,000000,15.3883,15.4235,15.3082,15.3454,131307.40498839,0
+HTD.US,D,20180424,000000,15.4235,15.4876,15.374,15.4416,139128.7321881,0
+HTD.US,D,20180425,000000,15.3359,15.374,15.234,15.2834,143399.39514779,0
+HTD.US,D,20180426,000000,15.3274,15.4151,15.3006,15.4027,109967.73448055,0
+HTD.US,D,20180427,000000,15.4559,15.5818,15.4416,15.4989,95689.509141756,0
+HTD.US,D,20180430,000000,15.5484,15.6256,15.5151,15.5561,148773.14652494,0
+HTD.US,D,20180501,000000,15.6456,15.6456,15.536,15.5818,120599.78554511,0
+HTD.US,D,20180502,000000,15.597,15.6972,15.5627,15.6408,75228.321036782,0
+HTD.US,D,20180503,000000,15.7007,15.7534,15.5436,15.738,123459.83876831,0
+HTD.US,D,20180504,000000,15.7534,15.8791,15.6913,15.8666,120025.67577885,0
+HTD.US,D,20180507,000000,15.8295,15.9057,15.8295,15.8752,108922.37190797,0
+HTD.US,D,20180508,000000,15.9335,15.9335,15.6456,15.6913,126712.4277366,0
+HTD.US,D,20180509,000000,15.6829,15.738,15.597,15.716,170097.07362055,0
+HTD.US,D,20180510,000000,15.7466,15.8142,15.6972,15.7095,106089.607266,0
+HTD.US,D,20180511,000000,15.7799,15.8495,15.7751,15.7866,88709.929716362,0
+HTD.US,D,20180514,000000,15.8218,15.8914,15.7923,15.8305,68109.150022879,0
+HTD.US,D,20180515,000000,15.8076,15.8076,15.6312,15.7314,86735.705821749,0
+HTD.US,D,20180516,000000,15.7724,15.7724,15.6398,15.738,102313.28745058,0
+HTD.US,D,20180517,000000,15.7799,15.7799,15.6913,15.7314,124545.0846519,0
+HTD.US,D,20180518,000000,15.7314,15.7657,15.7095,15.7657,174979.63053587,0
+HTD.US,D,20180521,000000,15.8218,15.8581,15.7314,15.8,92067.474766261,0
+HTD.US,D,20180522,000000,15.8866,15.8866,15.7724,15.8218,73937.36123329,0
+HTD.US,D,20180523,000000,15.8218,15.9134,15.8076,15.9065,79102.250008081,0
+HTD.US,D,20180524,000000,15.859,16.0067,15.859,16.0067,143462.36879676,0
+HTD.US,D,20180525,000000,16.0001,16.0352,15.9649,16.0001,83812.678949611,0
+HTD.US,D,20180529,000000,16.0001,16.0677,15.9551,16.0352,155392.72659049,0
+HTD.US,D,20180530,000000,16.0001,16.1524,16.0001,16.118,152115.99772342,0
+HTD.US,D,20180531,000000,16.1524,16.2116,16.1068,16.1249,123404.21204505,0
+HTD.US,D,20180601,000000,16.1486,16.2106,16.0485,16.1686,211175.83439205,0
+HTD.US,D,20180604,000000,16.118,16.1591,16.0276,16.0411,103427.921037,0
+HTD.US,D,20180605,000000,16.0411,16.0411,15.921,15.9286,139229.49002643,0
+HTD.US,D,20180606,000000,15.88,15.9408,15.7724,15.8305,105114.56526807,0
+HTD.US,D,20180607,000000,15.8676,15.9801,15.8314,15.9801,125996.62726021,0
+HTD.US,D,20180608,000000,15.9286,15.9649,15.8666,15.921,114114.54926398,0
+HTD.US,D,20180611,000000,15.9724,15.9952,15.9065,15.9551,119302.52837673,0
+HTD.US,D,20180612,000000,15.9468,16.0067,15.9094,15.9952,95741.987182549,0
+HTD.US,D,20180613,000000,16.0495,16.0573,15.9344,15.9468,73078.820485924,0
+HTD.US,D,20180614,000000,16.0772,16.0925,16.0001,16.0618,103004.94802822,0
+HTD.US,D,20180615,000000,16.1496,16.1496,16.0067,16.0618,86590.866429163,0
+HTD.US,D,20180618,000000,16.0618,16.1009,16.0372,16.0772,59183.684844901,0
+HTD.US,D,20180619,000000,16.0772,16.2334,16.0276,16.2334,161902.10277039,0
+HTD.US,D,20180620,000000,16.2916,16.3116,16.2003,16.3116,113685.27889029,0
+HTD.US,D,20180621,000000,16.4317,16.4831,16.24,16.2916,133367.69286992,0
+HTD.US,D,20180622,000000,16.3706,16.403,16.2916,16.3496,102304.89096405,0
+HTD.US,D,20180625,000000,16.3917,16.4182,16.3334,16.3917,100343.26179923,0
+HTD.US,D,20180626,000000,16.3917,16.5184,16.3563,16.5022,59863.800253571,0
+HTD.US,D,20180627,000000,16.5316,16.5659,16.4317,16.4459,85913.89970294,0
+HTD.US,D,20180628,000000,16.4107,16.5184,16.4107,16.4754,86382.003826809,0
+HTD.US,D,20180629,000000,16.5393,16.6525,16.5164,16.6118,66759.414813698,0
+HTD.US,D,20180702,000000,16.6717,16.6795,16.4993,16.6795,119766.43425733,0
+HTD.US,D,20180703,000000,16.5727,16.769,16.5727,16.7109,64319.18591685,0
+HTD.US,D,20180705,000000,16.7109,16.8014,16.7109,16.8014,101785.35836021,0
+HTD.US,D,20180706,000000,16.8175,16.908,16.8014,16.8899,64958.368453701,0
+HTD.US,D,20180709,000000,16.8824,16.8899,16.704,16.7403,162939.06885645,0
+HTD.US,D,20180710,000000,16.7175,16.769,16.6271,16.6525,145652.80221943,0
+HTD.US,D,20180711,000000,16.6795,16.7337,16.5802,16.6947,93557.851124767,0
+HTD.US,D,20180712,000000,16.6413,16.7337,16.6271,16.6717,80253.618223068,0
+HTD.US,D,20180713,000000,16.6462,16.6717,16.4831,16.4907,133659.47077672,0
+HTD.US,D,20180716,000000,16.5449,16.5449,16.3897,16.4601,84974.542772754,0
+HTD.US,D,20180717,000000,16.4439,16.5527,16.3316,16.4745,97856.852226484,0
+HTD.US,D,20180718,000000,16.4089,16.5449,16.3613,16.5184,210356.12739488,0
+HTD.US,D,20180719,000000,16.5184,16.6118,16.5042,16.606,86189.934197508,0
+HTD.US,D,20180720,000000,16.5965,16.6413,16.5259,16.5574,86096.523284897,0
+HTD.US,D,20180723,000000,16.5965,16.6118,16.5042,16.5184,106859.98490483,0
+HTD.US,D,20180724,000000,16.5965,16.5965,16.4535,16.5659,89680.77347102,0
+HTD.US,D,20180725,000000,16.6118,16.6118,16.5259,16.5527,63469.041656012,0
+HTD.US,D,20180726,000000,16.5527,16.6069,16.5449,16.5574,61782.397424942,0
+HTD.US,D,20180727,000000,16.6462,16.6462,16.5184,16.5307,65627.988254213,0
+HTD.US,D,20180730,000000,16.5574,16.5574,16.4374,16.4688,85351.335105645,0
+HTD.US,D,20180731,000000,16.5727,16.7289,16.5154,16.7289,97622.800164549,0
+HTD.US,D,20180801,000000,16.7109,16.7183,16.6363,16.7109,53020.663734236,0
+HTD.US,D,20180802,000000,16.5965,16.7337,16.5659,16.7109,128159.77210167,0
+HTD.US,D,20180803,000000,16.7337,16.8775,16.7337,16.7479,80697.582448171,0
+HTD.US,D,20180806,000000,16.8899,16.9443,16.8307,16.8843,138017.24728412,0
+HTD.US,D,20180807,000000,16.8899,16.969,16.8899,16.909,90038.673709226,0
+HTD.US,D,20180808,000000,16.9041,16.9176,16.7784,16.8185,67119.414173535,0
+HTD.US,D,20180809,000000,16.7871,17.0023,16.7871,16.969,81685.219175885,0
+HTD.US,D,20180810,000000,16.969,17.0013,16.909,16.9298,85892.908486622,0
+HTD.US,D,20180813,000000,16.9233,16.9919,16.909,16.9528,68567.808099404,0
+HTD.US,D,20180814,000000,17.0244,17.0356,16.9041,16.9156,104863.72023311,0
+HTD.US,D,20180815,000000,16.8899,17.011,16.8014,16.8899,81027.144544347,0
+HTD.US,D,20180816,000000,16.8899,16.9776,16.8297,16.9298,48643.995132147,0
+HTD.US,D,20180817,000000,16.9041,17.0318,16.9041,17.0318,70749.845035554,0
+HTD.US,D,20180820,000000,17.0607,17.1396,17.047,17.0984,67446.877148079,0
+HTD.US,D,20180821,000000,17.0984,17.1358,17.0557,17.0822,82335.94688171,0
+HTD.US,D,20180822,000000,17.0822,17.1242,17.0023,17.0244,67989.500089873,0
+HTD.US,D,20180823,000000,17.0023,17.0299,16.6785,16.768,288000.53742973,0
+HTD.US,D,20180824,000000,16.8175,16.8529,16.7612,16.7862,104159.46492566,0
+HTD.US,D,20180827,000000,16.8899,16.9156,16.768,16.7764,80741.664002437,0
+HTD.US,D,20180828,000000,16.7936,16.7936,16.6927,16.7089,91865.959089618,0
+HTD.US,D,20180829,000000,16.768,16.8014,16.746,16.8014,71816.198824458,0
+HTD.US,D,20180830,000000,16.8175,16.8833,16.7862,16.8833,57845.494804694,0
+HTD.US,D,20180831,000000,16.9298,16.969,16.8175,16.8175,74390.771505734,0
+HTD.US,D,20180904,000000,16.7764,17.0166,16.6927,16.9156,110728.66607205,0
+HTD.US,D,20180905,000000,16.909,16.9957,16.684,16.7166,179110.70190705,0
+HTD.US,D,20180906,000000,16.7556,16.8297,16.7251,16.7764,95129.043666093,0
+HTD.US,D,20180907,000000,16.808,16.8297,16.6251,16.7556,115939.73552274,0
+HTD.US,D,20180910,000000,16.7612,16.847,16.7612,16.8175,71485.587167465,0
+HTD.US,D,20180911,000000,16.7251,16.8899,16.7241,16.8233,90571.850603677,0
+HTD.US,D,20180912,000000,16.8899,16.9375,16.8529,16.9375,106495.78730173,0
+HTD.US,D,20180913,000000,16.9156,16.9661,16.8603,16.9137,87814.654340442,0
+HTD.US,D,20180914,000000,16.9156,16.948,16.8233,16.8976,106772.87135711,0
+HTD.US,D,20180917,000000,16.846,16.8976,16.7852,16.8233,73885.93275331,0
+HTD.US,D,20180918,000000,16.8529,16.9298,16.846,16.8899,75765.696174498,0
+HTD.US,D,20180919,000000,16.8529,16.9041,16.7308,16.8165,99879.355918624,0
+HTD.US,D,20180920,000000,16.8529,16.8603,16.7374,16.8233,84917.8664887,0
+HTD.US,D,20180921,000000,16.8529,16.8691,16.7612,16.8367,49486.792467274,0
+HTD.US,D,20180924,000000,16.8233,16.8557,16.7156,16.7374,93343.740718334,0
+HTD.US,D,20180925,000000,16.7156,16.8233,16.3687,16.425,143159.04572098,0
+HTD.US,D,20180926,000000,16.4841,16.7374,16.4517,16.7003,171715.49639859,0
+HTD.US,D,20180927,000000,16.6633,16.8765,16.6633,16.8233,123772.60789142,0
+HTD.US,D,20180928,000000,16.8833,16.8976,16.7612,16.8691,97543.033542546,0
+HTD.US,D,20181001,000000,16.9298,16.9298,16.7927,16.8165,92520.885038708,0
+HTD.US,D,20181002,000000,16.829,16.9528,16.7728,16.9528,68184.718401622,0
+HTD.US,D,20181003,000000,16.9776,16.9776,16.7698,16.8976,95298.022957445,0
+HTD.US,D,20181004,000000,16.8603,16.8765,16.6373,16.7612,113987.55240527,0
+HTD.US,D,20181005,000000,16.6687,16.7156,16.0847,16.2363,259479.77181985,0
+HTD.US,D,20181008,000000,16.3755,16.4182,16.265,16.3973,109637.12282357,0
+HTD.US,D,20181009,000000,16.4459,16.5278,16.3897,16.5278,99668.394194639,0
+HTD.US,D,20181010,000000,16.4688,16.6013,16.2867,16.3382,148356.47088104,0
+HTD.US,D,20181011,000000,16.3535,16.3535,15.718,15.7885,219463.16659401,0
+HTD.US,D,20181012,000000,16.0104,16.099,15.8057,15.8495,136673.80943984,0
+HTD.US,D,20181015,000000,15.9226,16.118,15.8285,16.0906,91507.009290598,0
+HTD.US,D,20181016,000000,16.0906,16.4384,16.0906,16.4384,83196.586750707,0
+HTD.US,D,20181017,000000,16.3811,16.4354,16.1421,16.2772,101688.79876515,0
+HTD.US,D,20181018,000000,16.3001,16.3145,16.099,16.1534,257878.14201488,0
+HTD.US,D,20181019,000000,16.1782,16.3973,16.1782,16.3811,122776.57467718,0
+HTD.US,D,20181022,000000,16.4173,16.4469,16.2725,16.3001,111545.22438679,0
+HTD.US,D,20181023,000000,16.264,16.3068,16.1116,16.2934,110017.06383891,0
+HTD.US,D,20181024,000000,16.3068,16.3811,16.2591,16.2867,109417.76461304,0
+HTD.US,D,20181025,000000,16.2591,16.3613,16.2146,16.3001,105486.10979688,0
+HTD.US,D,20181026,000000,16.242,16.3001,16.119,16.2278,223354.93809917,0
+HTD.US,D,20181029,000000,16.3211,16.4449,16.1849,16.2507,150900.60629865,0
+HTD.US,D,20181030,000000,16.2934,16.3613,16.1904,16.2066,109259.28092986,0
+HTD.US,D,20181031,000000,16.3001,16.3382,16.1249,16.2867,176655.77915879,0
+HTD.US,D,20181101,000000,16.3382,16.3811,16.2831,16.3811,83045.449993226,0
+HTD.US,D,20181102,000000,16.3811,16.3811,16.2507,16.3535,98917.958211308,0
+HTD.US,D,20181105,000000,16.3145,16.4763,16.3145,16.4763,90806.952226427,0
+HTD.US,D,20181106,000000,16.4916,16.5574,16.3677,16.4241,138220.86208239,0
+HTD.US,D,20181107,000000,16.5336,16.746,16.5336,16.7012,131683.14776047,0
+HTD.US,D,20181108,000000,16.6697,16.7327,16.6363,16.6918,99666.295073006,0
+HTD.US,D,20181109,000000,16.746,16.746,16.5593,16.6496,171756.4292704,0
+HTD.US,D,20181112,000000,16.7012,16.7946,16.6641,16.7556,40712.464046777,0
+HTD.US,D,20181113,000000,16.8099,16.8099,16.5326,16.6069,101717.13690718,0
+HTD.US,D,20181114,000000,16.7012,16.7012,16.5918,16.6496,60961.640866949,0
+HTD.US,D,20181115,000000,16.5831,16.6145,16.5278,16.5545,92906.073858125,0
+HTD.US,D,20181116,000000,16.5918,16.6565,16.5002,16.6145,57456.107742014,0
+HTD.US,D,20181119,000000,16.5593,16.6383,16.4241,16.4679,102278.65194366,0
+HTD.US,D,20181120,000000,16.3946,16.4241,16.0857,16.1743,119123.05347721,0
+HTD.US,D,20181121,000000,16.1372,16.2621,15.9326,15.9389,92242.751422507,0
+HTD.US,D,20181123,000000,15.9458,16.0705,15.9028,16.0705,35971.597841588,0
+HTD.US,D,20181126,000000,16.0857,16.2146,15.9326,16.0583,97766.58999632,0
+HTD.US,D,20181127,000000,15.962,16.0352,15.9354,15.9694,144262.13413842,0
+HTD.US,D,20181128,000000,15.9923,16.1668,15.9923,16.1449,101326.70028368,0
+HTD.US,D,20181129,000000,16.1087,16.1449,16.0191,16.1372,133320.46263318,0
+HTD.US,D,20181130,000000,16.1134,16.2782,16.1134,16.2182,85626.320039397,0
+HTD.US,D,20181203,000000,16.3135,16.4222,16.2924,16.3354,98931.602501914,0
+HTD.US,D,20181204,000000,16.3421,16.5918,16.3421,16.443,220492.78575433,0
+HTD.US,D,20181206,000000,16.3946,16.3946,16.1134,16.3059,198105.65355227,0
+HTD.US,D,20181207,000000,16.2763,16.3201,16.1974,16.284,73808.265252939,0
+HTD.US,D,20181210,000000,16.284,16.325,16.0029,16.3135,126118.37631484,0
+HTD.US,D,20181211,000000,16.4,16.4545,16.1116,16.2469,144001.84305609,0
+HTD.US,D,20181212,000000,16.3828,16.6165,16.345,16.5032,206807.56227648,0
+HTD.US,D,20181213,000000,16.404,16.4222,16.2554,16.3828,131211.89495416,0
+HTD.US,D,20181214,000000,16.2697,16.3613,16.0524,16.1259,157710.1568719,0
+HTD.US,D,20181217,000000,16.1048,16.1048,15.616,15.6609,200411.53866472,0
+HTD.US,D,20181218,000000,15.6694,15.8438,15.6227,15.6456,185314.65588953,0
+HTD.US,D,20181219,000000,15.5856,15.6379,15.2637,15.2996,258848.98576954,0
+HTD.US,D,20181220,000000,15.4132,15.4294,14.67,14.991,363512.2398868,0
+HTD.US,D,20181221,000000,14.9397,15.1644,14.8109,14.9844,291457.79075715,0
+HTD.US,D,20181224,000000,14.9997,15.0091,14.7482,14.7947,144480.44278812,0
+HTD.US,D,20181226,000000,14.8195,15.053,14.7223,15.053,183147.31280482,0
+HTD.US,D,20181227,000000,14.9318,15.0167,14.769,14.9767,159082.98241902,0
+HTD.US,D,20181228,000000,15.0443,15.2739,15.0378,15.2129,226985.36896118,0
+HTD.US,D,20181231,000000,15.2739,15.5607,15.2425,15.4474,262022.85767667,0
+HTD.US,D,20190102,000000,15.3797,15.8723,15.2884,15.7362,153237.97823555,0
+HTD.US,D,20190103,000000,15.6741,15.8781,15.6741,15.7933,196859.82486386,0
+HTD.US,D,20190104,000000,15.9075,16.0286,15.8419,16.0077,118433.49202119,0
+HTD.US,D,20190107,000000,16.12,16.5136,16.1116,16.4069,169972.17588347,0
+HTD.US,D,20190108,000000,16.5888,16.8549,16.4222,16.7747,221798.43940925,0
+HTD.US,D,20190109,000000,16.7337,17.1176,16.6118,16.6496,197981.805376,0
+HTD.US,D,20190110,000000,16.684,16.7271,16.5069,16.6785,191655.05277808,0
+HTD.US,D,20190111,000000,16.6927,16.7337,16.5574,16.6565,97512.596278886,0
+HTD.US,D,20190114,000000,16.5974,16.5974,16.4222,16.4763,86486.959908394,0
+HTD.US,D,20190115,000000,16.4763,16.8377,16.4763,16.7661,55629.871922436,0
+HTD.US,D,20190116,000000,16.7661,16.9272,16.7109,16.8709,85987.36896005,0
+HTD.US,D,20190117,000000,16.8794,17.0567,16.827,16.9975,88939.783535033,0
+HTD.US,D,20190118,000000,17.0272,17.3158,17.0272,17.1863,178559.68247873,0
+HTD.US,D,20190122,000000,17.2025,17.2473,17.0567,17.1719,96104.085664015,0
+HTD.US,D,20190123,000000,17.2101,17.3062,17.0661,17.2101,162727.05757165,0
+HTD.US,D,20190124,000000,17.2406,17.2473,17.0729,17.1176,137442.08795704,0
+HTD.US,D,20190125,000000,17.1176,17.1644,16.9061,16.9757,145430.29532646,0
+HTD.US,D,20190128,000000,16.8071,16.9194,16.7423,16.8709,98778.366622798,0
+HTD.US,D,20190129,000000,16.9119,16.9975,16.8794,16.8794,102632.3539386,0
+HTD.US,D,20190130,000000,16.9272,17.3948,16.887,17.3825,133193.46577448,0
+HTD.US,D,20190131,000000,17.4491,17.775,17.43,17.7246,180945.33421316,0
+HTD.US,D,20190201,000000,17.8151,17.9218,17.6921,17.9093,151616.40677508,0
+HTD.US,D,20190204,000000,17.9218,17.9294,17.7607,17.8227,152298.62130537,0
+HTD.US,D,20190205,000000,17.8494,17.8922,17.7066,17.8151,118631.85901539,0
+HTD.US,D,20190206,000000,17.8359,17.8922,17.7493,17.8837,66360.581703676,0
+HTD.US,D,20190207,000000,17.8656,18.0027,17.7846,17.9933,157590.50693887,0
+HTD.US,D,20190208,000000,17.9579,18.0751,17.9009,18.0257,105075.73151789,0
+HTD.US,D,20190211,000000,18.0751,18.1075,17.9504,17.9714,103538.12492268,0
+HTD.US,D,20190212,000000,18.0953,18.1217,17.9093,17.9218,90603.337428153,0
+HTD.US,D,20190213,000000,17.9294,17.9332,17.7988,17.9093,93236.685515117,0
+HTD.US,D,20190214,000000,17.8828,17.9524,17.8065,17.857,68206.759178754,0
+HTD.US,D,20190215,000000,17.9332,18.1237,17.9332,18.0438,76352.400670556,0
+HTD.US,D,20190219,000000,18.0751,18.262,18.0656,18.2039,88945.031339111,0
+HTD.US,D,20190220,000000,18.2039,18.299,18.1237,18.299,70234.510674973,0
+HTD.US,D,20190221,000000,18.2925,18.2925,18.1466,18.1858,98381.632634408,0
+HTD.US,D,20190222,000000,18.2486,18.3068,18.1618,18.2696,59097.620858003,0
+HTD.US,D,20190225,000000,18.3487,18.3821,18.2408,18.2486,79191.462677428,0
+HTD.US,D,20190226,000000,18.2334,18.323,18.2334,18.2696,57635.582641524,0
+HTD.US,D,20190227,000000,18.2753,18.3895,18.2039,18.3487,108285.28849275,0
+HTD.US,D,20190228,000000,18.4067,18.4782,18.3429,18.4381,99605.420545688,0
+HTD.US,D,20190301,000000,18.4325,18.5334,18.4238,18.5249,83591.221617466,0
+HTD.US,D,20190304,000000,18.5514,18.5993,18.341,18.4592,78465.166592861,0
+HTD.US,D,20190305,000000,18.5001,18.5849,18.4144,18.5421,91408.350573908,0
+HTD.US,D,20190306,000000,18.5763,18.5887,18.4678,18.4773,62386.944454872,0
+HTD.US,D,20190307,000000,18.4925,18.4925,18.3533,18.4144,66869.618699362,0
+HTD.US,D,20190308,000000,18.2916,18.5935,18.2916,18.484,51957.458627782,0
+HTD.US,D,20190311,000000,18.543,18.6888,18.4496,18.6506,80029.012208475,0
+HTD.US,D,20190312,000000,18.643,18.7764,18.6003,18.6203,57123.39696339,0
+HTD.US,D,20190313,000000,18.6203,18.8726,18.5772,18.5772,104560.39715729,0
+HTD.US,D,20190314,000000,18.6364,18.7517,18.6003,18.6003,63333.648310768,0
+HTD.US,D,20190315,000000,18.6003,18.7126,18.6003,18.6506,61491.669078953,0
+HTD.US,D,20190318,000000,18.6506,18.7173,18.5772,18.6753,77696.88807566,0
+HTD.US,D,20190319,000000,18.6964,18.7764,18.643,18.6582,47783.355263149,0
+HTD.US,D,20190320,000000,18.6506,18.7888,18.5945,18.6753,63314.756216083,0
+HTD.US,D,20190321,000000,18.6888,18.8497,18.6506,18.7888,36501.626053592,0
+HTD.US,D,20190322,000000,18.8118,18.9137,18.7059,18.8287,95267.585693786,0
+HTD.US,D,20190325,000000,18.8497,18.8992,18.7888,18.7966,81001.955084768,0
+HTD.US,D,20190326,000000,18.806,18.9137,18.7679,18.7679,86216.173217904,0
+HTD.US,D,20190327,000000,18.8497,18.9632,18.7764,18.8812,78009.657198782,0
+HTD.US,D,20190328,000000,18.8497,18.9565,18.7966,18.9137,85530.810005155,0
+HTD.US,D,20190329,000000,18.9489,19.1194,18.9137,18.9813,107174.85314958,0
+HTD.US,D,20190401,000000,19.0195,19.1423,19.0032,19.1023,110930.18174869,0
+HTD.US,D,20190402,000000,19.1023,19.1729,19.0195,19.1336,77750.415677267,0
+HTD.US,D,20190403,000000,19.1336,19.1966,19.1108,19.1812,80616.766265351,0
+HTD.US,D,20190404,000000,19.1729,19.1729,19.0861,19.0927,67819.471237705,0
+HTD.US,D,20190405,000000,19.1194,19.1966,19.0517,19.1881,85076.350171893,0
+HTD.US,D,20190408,000000,19.2101,19.3633,19.167,19.2406,123120.83062477,0
+HTD.US,D,20190409,000000,19.1498,19.3262,19.1336,19.2101,71425.762200963,0
+HTD.US,D,20190410,000000,19.1729,19.351,19.1498,19.2568,58918.145958491,0
+HTD.US,D,20190411,000000,19.2155,19.3652,19.2155,19.2738,61150.561813801,0
+HTD.US,D,20190412,000000,19.3348,19.351,19.1757,19.2406,106716.19507306,0
+HTD.US,D,20190415,000000,19.288,19.3652,19.2804,19.2957,83567.081718702,0
+HTD.US,D,20190416,000000,19.2738,19.4167,19.167,19.2023,96390.615766743,0
+HTD.US,D,20190417,000000,19.2406,19.2738,19.0766,19.0766,95987.584413456,0
+HTD.US,D,20190418,000000,19.0584,19.2214,18.9403,18.9403,160491.49303388,0
+HTD.US,D,20190422,000000,18.9403,18.987,18.765,18.8622,108248.5538642,0
+HTD.US,D,20190423,000000,18.8173,18.9698,18.7507,18.9546,117560.2574224,0
+HTD.US,D,20190424,000000,18.8879,19.1413,18.8536,19.1413,74405.465357156,0
+HTD.US,D,20190425,000000,19.0766,19.1881,18.8335,18.8335,141472.40148989,0
+HTD.US,D,20190426,000000,18.8536,19.0098,18.8536,18.9325,58097.389400497,0
+HTD.US,D,20190429,000000,19.028,19.028,18.9071,19.0013,73111.356871215,0
+HTD.US,D,20190430,000000,19.0432,19.1812,18.9173,19.1729,70721.506893527,0
+HTD.US,D,20190501,000000,19.1881,19.3901,19.0947,19.2101,100188.9763593,0
+HTD.US,D,20190502,000000,19.2234,19.288,19.1328,19.1812,94203.331026514,0
+HTD.US,D,20190503,000000,19.1966,19.3709,19.168,19.3585,91113.423984655,0
+HTD.US,D,20190506,000000,19.2406,19.3585,19.2406,19.351,69449.439184718,0
+HTD.US,D,20190507,000000,19.3024,19.3176,19.1261,19.1729,75350.070091421,0
+HTD.US,D,20190508,000000,19.2101,19.2101,19.0633,19.0852,46560.616912687,0
+HTD.US,D,20190509,000000,18.9946,19.167,18.9668,19.1328,61309.045496996,0
+HTD.US,D,20190510,000000,19.0348,19.167,19.0348,19.1108,53611.56647356,0
+HTD.US,D,20190513,000000,18.986,19.167,18.9613,19.0185,66054.109945448,0
+HTD.US,D,20190514,000000,18.9536,19.2814,18.9394,19.0766,111186.27458776,0
+HTD.US,D,20190515,000000,19.0852,19.211,19.0422,19.0574,37905.938425198,0
+HTD.US,D,20190516,000000,19.0717,19.3033,19.0717,19.2747,59033.597648235,0
+HTD.US,D,20190517,000000,19.1729,19.311,19.1729,19.2652,27802.866011835,0
+HTD.US,D,20190520,000000,19.2652,19.311,19.1757,19.2244,51729.703930743,0
+HTD.US,D,20190521,000000,19.311,19.311,19.1929,19.2814,57143.338618891,0
+HTD.US,D,20190522,000000,19.2416,19.2747,19.05,19.167,125728.98925217,0
+HTD.US,D,20190523,000000,19.1185,19.1966,18.948,19.1966,62735.398645734,0
+HTD.US,D,20190524,000000,19.289,19.2966,19.0852,19.2652,31708.281807611,0
+HTD.US,D,20190528,000000,19.2966,19.311,19.1204,19.211,105247.85949168,0
+HTD.US,D,20190529,000000,19.1812,19.2814,19.1108,19.1729,79011.987777917,0
+HTD.US,D,20190530,000000,19.1729,19.1881,19.0185,19.0766,142669.95038078,0
+HTD.US,D,20190531,000000,19.0185,19.0185,18.6526,18.6526,179717.34805862,0
+HTD.US,D,20190603,000000,18.6526,18.7479,18.5352,18.6994,94159.249472249,0
+HTD.US,D,20190604,000000,18.8394,18.8459,18.6298,18.8242,64749.505851347,0
+HTD.US,D,20190605,000000,18.886,19.1108,18.8698,19.1108,57268.236355977,0
+HTD.US,D,20190606,000000,19.1328,19.2032,19.0717,19.1328,56445.380676352,0
+HTD.US,D,20190607,000000,19.1729,19.289,19.1595,19.1966,52364.688224332,0
+HTD.US,D,20190610,000000,19.1966,19.311,19.1966,19.2814,78608.956424632,0
+HTD.US,D,20190611,000000,19.3358,19.411,19.2326,19.411,91800.886319036,0
+HTD.US,D,20190612,000000,19.3662,19.4357,19.2738,19.353,89437.275361744,0
+HTD.US,D,20190613,000000,19.3595,19.41,19.1957,19.2317,73748.440286437,0
+HTD.US,D,20190614,000000,19.2957,19.3605,19.2155,19.3024,70849.553313062,0
+HTD.US,D,20190617,000000,19.3595,19.4272,19.288,19.3957,49628.483177412,0
+HTD.US,D,20190618,000000,19.5749,19.6835,19.3805,19.4931,116418.33525477,0
+HTD.US,D,20190619,000000,19.592,19.7397,19.5624,19.7149,71322.905241009,0
+HTD.US,D,20190620,000000,19.8006,20.0198,19.632,19.632,160588.05262895,0
+HTD.US,D,20190621,000000,19.7083,19.7711,19.5749,19.7235,46720.150156696,0
+HTD.US,D,20190624,000000,19.8169,19.8797,19.632,19.7397,64318.136356034,0
+HTD.US,D,20190625,000000,19.8006,19.9103,19.5749,19.6452,79780.266295118,0
+HTD.US,D,20190626,000000,19.7559,19.8006,19.5663,19.6006,87018.037681213,0
+HTD.US,D,20190627,000000,19.6997,19.7083,19.6168,19.6758,42903.947030269,0
+HTD.US,D,20190628,000000,19.8006,19.9046,19.6452,19.7721,71798.356290589,0
+HTD.US,D,20190701,000000,19.9263,19.9263,19.7149,19.8006,82894.313235743,0
+HTD.US,D,20190702,000000,19.8235,19.9046,19.7397,19.8958,61842.222391447,0
+HTD.US,D,20190703,000000,19.8722,20.0799,19.8473,19.9046,68838.594789895,0
+HTD.US,D,20190705,000000,19.9046,20.0436,19.856,19.9331,51518.742206757,0
+HTD.US,D,20190708,000000,19.9645,20.0799,19.8883,20.0799,82225.742996047,0
+HTD.US,D,20190709,000000,20.0799,20.2228,20.0113,20.1503,73560.568900399,0
+HTD.US,D,20190710,000000,20.2446,20.3152,20.1762,20.2446,144911.81228343,0
+HTD.US,D,20190711,000000,20.3057,20.3839,20.238,20.3407,76171.876210231,0
+HTD.US,D,20190712,000000,20.3933,20.4198,20.2513,20.3009,45269.657109193,0
+HTD.US,D,20190715,000000,20.3152,20.356,20.1599,20.3009,120311.15632075,0
+HTD.US,D,20190716,000000,20.2694,20.3057,20.1674,20.2228,69396.961143925,0
+HTD.US,D,20190717,000000,20.2608,20.2694,20.1599,20.2446,74311.004883731,0
+HTD.US,D,20190718,000000,20.2303,20.2694,20.1503,20.2228,67012.358970317,0
+HTD.US,D,20190719,000000,20.3009,20.3391,20.0188,20.0284,48850.758612869,0
+HTD.US,D,20190722,000000,20.0426,20.0597,19.9103,20.0188,56430.686824929,0
+HTD.US,D,20190723,000000,20.0426,20.0426,19.7377,19.8703,132561.63016334,0
+HTD.US,D,20190724,000000,19.894,19.9255,19.7205,19.7834,114691.8077127,0
+HTD.US,D,20190725,000000,19.7054,19.7988,19.5977,19.6501,82954.138202246,0
+HTD.US,D,20190726,000000,19.7302,19.7834,19.6541,19.7617,33597.491276139,0
+HTD.US,D,20190729,000000,19.815,19.8865,19.7539,19.8865,47067.554786742,0
+HTD.US,D,20190730,000000,19.8073,19.8703,19.6892,19.7691,153711.33016351,0
+HTD.US,D,20190731,000000,19.8635,19.9865,19.7921,19.8454,82493.381004088,0
+HTD.US,D,20190801,000000,19.9103,20.1056,19.9103,20.0799,85600.081019001,0
+HTD.US,D,20190802,000000,20.0426,20.1122,19.956,20.0093,34681.68759891,0
+HTD.US,D,20190805,000000,19.9865,19.9931,19.3692,19.5386,126949.62848101,0
+HTD.US,D,20190806,000000,19.5796,19.6902,19.5083,19.6379,62221.113845968,0
+HTD.US,D,20190807,000000,19.6281,19.712,19.5263,19.674,85223.28868611,0
+HTD.US,D,20190808,000000,19.815,20.0017,19.7035,20.0017,76724.994760183,0
+HTD.US,D,20190809,000000,20.0597,20.0894,19.9311,19.9865,58436.397544016,0
+HTD.US,D,20190812,000000,19.9865,20.0188,19.711,19.733,63662.160846127,0
+HTD.US,D,20190813,000000,19.7599,20.0665,19.7482,19.9169,67236.964984909,0
+HTD.US,D,20190814,000000,19.8446,19.9454,19.5093,19.6026,93211.496055537,0
+HTD.US,D,20190815,000000,19.5854,19.7599,19.4851,19.7283,67366.060965259,0
+HTD.US,D,20190816,000000,19.7769,19.9399,19.6882,19.7912,46590.004615531,0
+HTD.US,D,20190819,000000,19.8855,20.24,19.8855,20.2018,80801.488968939,0
+HTD.US,D,20190820,000000,20.2018,20.215,20.0523,20.097,63017.730505196,0
+HTD.US,D,20190821,000000,20.097,20.215,20.097,20.1513,37435.735179696,0
+HTD.US,D,20190822,000000,20.2018,20.2532,20.0759,20.2323,44045.869197912,0
+HTD.US,D,20190823,000000,20.24,20.3427,20.1513,20.1846,117545.56357099,0
+HTD.US,D,20190826,000000,20.24,20.2952,20.1208,20.2876,67013.408531133,0
+HTD.US,D,20190827,000000,20.2456,20.2817,19.9636,19.9721,118379.96441959,0
+HTD.US,D,20190828,000000,19.9865,20.1924,19.9865,20.1771,189255.75675305,0
+HTD.US,D,20190829,000000,20.215,20.3161,20.0894,20.2789,82831.339586793,0
+HTD.US,D,20190830,000000,20.3427,20.4362,20.2456,20.4227,60121.99221427,0
+HTD.US,D,20190903,000000,20.38,20.6172,20.3504,20.6096,88248.122957387,0
+HTD.US,D,20190904,000000,20.6552,20.9308,20.6249,20.9022,122091.21146443,0
+HTD.US,D,20190905,000000,21.0526,21.3623,20.947,21.2211,255958.49528271,0
+HTD.US,D,20190906,000000,21.2211,21.2211,21.0106,21.1678,163268.63095263,0
+HTD.US,D,20190909,000000,21.1678,21.3194,21.104,21.2707,188740.42239248,0
+HTD.US,D,20190910,000000,21.3117,21.4805,21.1678,21.2937,190675.81253689,0
+HTD.US,D,20190911,000000,21.3965,21.4805,21.3185,21.4366,107491.82051598,0
+HTD.US,D,20190912,000000,21.449,21.5623,21.326,21.5232,108733.45096112,0
+HTD.US,D,20190913,000000,21.4584,21.508,21.3309,21.4366,107519.10909719,0
+HTD.US,D,20190916,000000,21.4985,21.6498,21.429,21.5843,73487.09964329,0
+HTD.US,D,20190917,000000,21.5758,21.7663,21.4899,21.5758,135330.37159555,0
+HTD.US,D,20190918,000000,21.6138,21.8566,21.5643,21.8234,137366.51957831,0
+HTD.US,D,20190919,000000,21.8234,21.9388,21.4899,21.5623,173655.08478626,0
+HTD.US,D,20190920,000000,21.5939,21.6588,21.5005,21.6005,84664.92233208,0
+HTD.US,D,20190923,000000,21.6406,21.7425,21.6005,21.7052,68580.402829196,0
+HTD.US,D,20190924,000000,21.7805,21.8807,21.75,21.8148,98983.030981889,0
+HTD.US,D,20190925,000000,21.8234,21.9226,21.7425,21.8654,79403.473962228,0
+HTD.US,D,20190926,000000,21.893,21.9663,21.7891,21.8807,105530.19135115,0
+HTD.US,D,20190927,000000,21.8807,22.1475,21.8807,22.114,156146.31125627,0
+HTD.US,D,20190930,000000,22.0653,22.519,21.9892,22.497,595024.36464674,0
+HTD.US,D,20191001,000000,22.4228,22.4381,22.2883,22.3913,238115.96141326,0
+HTD.US,D,20191002,000000,22.339,22.339,22.0197,22.1646,304654.96845562,0
+HTD.US,D,20191003,000000,22.1064,22.4228,22.0958,22.2969,224420.24232725,0
+HTD.US,D,20191004,000000,22.3714,22.5665,22.2313,22.3464,122558.26602748,0
+HTD.US,D,20191007,000000,22.3055,22.314,21.8502,21.893,194445.83498741,0
+HTD.US,D,20191008,000000,21.8148,21.8148,21.1708,21.388,337516.71759986,0
+HTD.US,D,20191009,000000,21.449,21.6939,21.4043,21.5232,127519.54000401,0
+HTD.US,D,20191010,000000,21.4985,21.5681,21.3613,21.4985,121093.07912856,0
+HTD.US,D,20191011,000000,21.5232,21.5843,21.1164,21.1897,137177.59863145,0
+HTD.US,D,20191014,000000,21.2336,21.5319,21.0831,21.4661,131430.20360386,0
+HTD.US,D,20191015,000000,21.4718,21.6013,21.2241,21.3251,192462.16504547,0
+HTD.US,D,20191016,000000,21.2422,21.4575,21.205,21.3708,61149.512252985,0
+HTD.US,D,20191017,000000,21.4099,21.4995,21.3175,21.3708,74372.928971867,0
+HTD.US,D,20191018,000000,21.4185,21.4185,21.0927,21.1232,102389.90539013,0
+HTD.US,D,20191021,000000,21.1316,21.508,21.1316,21.4661,93231.437711038,0
+HTD.US,D,20191022,000000,21.4661,21.5567,21.2508,21.3251,94949.568766582,0
+HTD.US,D,20191023,000000,21.3613,21.569,21.3175,21.549,68778.76982339,0
+HTD.US,D,20191024,000000,21.5148,21.7348,21.4718,21.7062,69423.200164323,0
+HTD.US,D,20191025,000000,21.6823,21.7148,21.5319,21.6091,75663.888775358,0
+HTD.US,D,20191028,000000,21.6091,21.6796,21.0831,21.2119,106533.5714911,0
+HTD.US,D,20191029,000000,21.2775,21.3871,21.2336,21.3365,57302.8718629,0
+HTD.US,D,20191030,000000,21.3708,21.508,21.2775,21.508,51355.010719485,0
+HTD.US,D,20191031,000000,21.6091,21.8168,21.4423,21.8168,59819.718699306,0
+HTD.US,D,20191101,000000,21.7747,21.9769,21.691,21.791,84916.816927885,0
+HTD.US,D,20191104,000000,21.8512,22.0177,21.8168,21.8664,87754.82937394,0
+HTD.US,D,20191105,000000,21.9692,21.9769,21.8634,21.9692,58538.204943153,0
+HTD.US,D,20191106,000000,21.9339,22.1673,21.8816,22.054,95294.874274998,0
+HTD.US,D,20191107,000000,21.9922,22.0864,21.4718,21.7062,105785.23462941,0
+HTD.US,D,20191108,000000,21.5929,21.673,21.4347,21.6598,113707.31966743,0
+HTD.US,D,20191111,000000,21.6823,21.7348,21.6138,21.6416,57642.929567234,0
+HTD.US,D,20191112,000000,21.6081,21.7272,21.4261,21.5138,54333.664314863,0
+HTD.US,D,20191113,000000,21.507,21.791,21.507,21.5833,57161.18115276,0
+HTD.US,D,20191114,000000,21.6823,21.7425,21.5138,21.5929,40974.85425074,0
+HTD.US,D,20191115,000000,21.5385,21.6234,21.489,21.4976,61598.724282169,0
+HTD.US,D,20191118,000000,21.4976,21.691,21.4976,21.6005,46384.290695624,0
+HTD.US,D,20191119,000000,21.5833,21.7682,21.5481,21.5557,44566.451362574,0
+HTD.US,D,20191120,000000,21.6318,21.691,21.507,21.5795,28060.008411721,0
+HTD.US,D,20191121,000000,21.5481,21.6318,21.4976,21.6005,44677.704809054,0
+HTD.US,D,20191122,000000,21.6976,21.7148,21.5758,21.6005,61137.967084011,0
+HTD.US,D,20191125,000000,21.6081,21.7148,21.5385,21.6749,71077.308010101,0
+HTD.US,D,20191126,000000,21.7348,21.8512,21.668,21.8512,72134.215751659,0
+HTD.US,D,20191127,000000,21.7682,21.8758,21.7443,21.8359,60947.996576344,0
+HTD.US,D,20191129,000000,21.8359,21.9139,21.7747,21.8359,43622.896189126,0
+HTD.US,D,20191202,000000,21.7747,21.7891,21.5758,21.6976,95661.170999729,0
+HTD.US,D,20191203,000000,21.6598,21.691,21.4652,21.6598,59813.421334411,0
+HTD.US,D,20191204,000000,21.6081,21.8359,21.6081,21.8178,65552.419875472,0
+HTD.US,D,20191205,000000,21.8444,21.8758,21.7348,21.8512,54439.669957265,0
+HTD.US,D,20191206,000000,21.8082,21.895,21.666,21.8892,55989.871282273,0
+HTD.US,D,20191209,000000,21.895,21.9073,21.6976,21.7682,73121.852479373,0
+HTD.US,D,20191210,000000,21.7747,21.8178,21.6416,21.6823,80646.153968194,0
+HTD.US,D,20191211,000000,21.7214,21.791,21.6309,21.7272,73389.490487414,0
+HTD.US,D,20191212,000000,21.673,21.7272,21.59,21.6071,55167.015602647,0
+HTD.US,D,20191213,000000,21.5805,21.7815,21.5805,21.7043,38169.378189975,0
+HTD.US,D,20191216,000000,21.6651,21.8512,21.6651,21.8434,50575.18703331,0
+HTD.US,D,20191217,000000,21.9112,21.9587,21.8434,21.8748,59079.778324132,0
+HTD.US,D,20191218,000000,21.9348,22.0482,21.8512,22.0482,62045.837189721,0
+HTD.US,D,20191219,000000,22.0349,22.1046,21.8664,22.0968,107052.05453413,0
+HTD.US,D,20191220,000000,22.0968,22.1046,21.9092,22.0418,87502.934778135,0
+HTD.US,D,20191223,000000,22.0035,22.0894,21.9787,22.0103,78871.346628595,0
+HTD.US,D,20191224,000000,22.0968,22.154,21.9854,21.9941,32227.814411456,0
+HTD.US,D,20191226,000000,22.0712,22.1283,21.9702,22.1199,36958.185008485,0
+HTD.US,D,20191227,000000,22.0615,22.2226,22.0349,22.0482,58378.671699146,0
+HTD.US,D,20191230,000000,22.0408,22.0615,21.8502,21.8654,62034.292020745,0
+HTD.US,D,20191231,000000,21.8566,22.2323,21.8566,22.0712,159027.35569579,0
+HTD.US,D,20200102,000000,22.1199,22.1199,21.8995,22.0349,60405.373634549,0
+HTD.US,D,20200103,000000,22.0349,22.0349,21.8807,21.9425,49844.692705477,0
+HTD.US,D,20200106,000000,21.8654,21.9339,21.7253,21.833,94138.258255931,0
+HTD.US,D,20200107,000000,21.8148,21.8502,21.7558,21.7729,72054.449129656,0
+HTD.US,D,20200108,000000,21.8053,21.833,21.6929,21.6929,67413.291201971,0
+HTD.US,D,20200109,000000,21.6929,21.7405,21.5718,21.6283,109578.34741787,0
+HTD.US,D,20200110,000000,21.5871,21.6881,21.4824,21.5252,147185.16101056,0
+HTD.US,D,20200113,000000,21.5252,21.7738,21.5148,21.6786,103283.08164442,0
+HTD.US,D,20200114,000000,21.6642,21.8414,21.6642,21.8234,53569.584040926,0
+HTD.US,D,20200115,000000,21.7653,22.0482,21.7653,22.0025,56573.427095886,0
+HTD.US,D,20200116,000000,21.9511,22.114,21.9511,22.0968,64743.208486452,0
+HTD.US,D,20200117,000000,22.0093,22.2484,22.0093,22.1863,52814.94981433,0
+HTD.US,D,20200121,000000,22.154,22.3311,22.1378,22.3075,125647.12350852,0
+HTD.US,D,20200122,000000,22.3075,22.3894,22.2474,22.3655,72808.033795436,0
+HTD.US,D,20200123,000000,22.2407,22.4588,22.2323,22.4504,57102.405747074,0
+HTD.US,D,20200124,000000,22.3894,22.4246,22.2903,22.3237,75205.230698835,0
+HTD.US,D,20200127,000000,22.1283,22.2171,21.9254,22.055,118858.56415163,0
+HTD.US,D,20200128,000000,22.0187,22.1711,22.0187,22.1626,49400.728480373,0
+HTD.US,D,20200129,000000,22.2646,22.3571,22.1626,22.3075,47870.468810866,0
+HTD.US,D,20200130,000000,22.2323,22.4426,22.2131,22.4426,59667.532381007,0
+HTD.US,D,20200131,000000,22.3894,22.4342,22.3123,22.4102,78280.44388927,0
+HTD.US,D,20200203,000000,22.394,22.4588,22.2255,22.3311,78522.892437731,0
+HTD.US,D,20200204,000000,22.3571,22.4027,22.2732,22.2732,63173.065505943,0
+HTD.US,D,20200205,000000,22.2903,22.3473,22.2484,22.2579,69145.066548122,0
+HTD.US,D,20200206,000000,22.2808,22.476,22.2646,22.4342,127345.31290858,0
+HTD.US,D,20200207,000000,22.5665,22.5845,22.4847,22.4847,76595.898779834,0
+HTD.US,D,20200210,000000,22.5428,22.5428,22.3894,22.4666,72628.558895925,0
+HTD.US,D,20200211,000000,22.4426,22.5342,22.4426,22.4666,75431.935835058,0
+HTD.US,D,20200212,000000,22.4484,22.5161,22.4008,22.418,60368.639005995,0
+HTD.US,D,20200213,000000,22.4092,22.558,22.3874,22.5238,82714.838336233,0
+HTD.US,D,20200214,000000,22.4837,22.6951,22.4837,22.6286,44151.874840314,0
+HTD.US,D,20200218,000000,22.4913,22.679,22.4913,22.6619,63848.982671348,0
+HTD.US,D,20200219,000000,22.6286,22.6733,22.5944,22.5944,69961.624862853,0
+HTD.US,D,20200220,000000,22.5944,22.6361,22.5238,22.558,48210.526515201,0
+HTD.US,D,20200221,000000,22.5161,22.5655,22.4543,22.4646,39501.270865289,0
+HTD.US,D,20200224,000000,22.2236,22.3208,22.1102,22.1673,122007.24659917,0
+HTD.US,D,20200225,000000,22.1598,22.2171,20.9888,21.0601,221753.30829417,0
+HTD.US,D,20200226,000000,20.9145,21.2383,20.8354,20.8878,200953.11204568,0
+HTD.US,D,20200227,000000,20.6982,20.6982,19.4739,19.4911,407143.53256246,0
+HTD.US,D,20200228,000000,19.167,19.3901,18.0629,18.5308,616361.93603296,0
+HTD.US,D,20200302,000000,18.5821,20.2038,18.5821,20.1798,268384.24578153,0
+HTD.US,D,20200303,000000,20.2847,20.7315,20.0504,20.4075,171489.84082317,0
+HTD.US,D,20200304,000000,20.4932,21.1795,20.4932,21.1623,100049.38477079,0
+HTD.US,D,20200305,000000,20.8095,21.2336,20.8095,21.1031,137762.20400589,0
+HTD.US,D,20200306,000000,20.559,21.086,19.8446,21.0155,297513.7566646,0
+HTD.US,D,20200309,000000,19.9513,19.9513,18.081,18.8413,238630.24621303,0
+HTD.US,D,20200310,000000,19.0813,19.3262,18.6621,19.3024,151109.46890103,0
+HTD.US,D,20200311,000000,18.8669,18.9365,17.5378,17.6778,228821.0508281,0
+HTD.US,D,20200312,000000,15.5866,15.9144,14.2251,14.8595,471028.20030153,0
+HTD.US,D,20200313,000000,15.5064,15.7007,14.7062,15.2539,256613.42123179,0
+HTD.US,D,20200316,000000,13.8735,14.5519,12.9417,12.9663,318831.38639531,0
+HTD.US,D,20200317,000000,12.9056,13.457,12.3793,13.1798,494766.1172736,0
+HTD.US,D,20200318,000000,11.8669,12.2404,9.14096,9.99759,660568.38803568,0
+HTD.US,D,20200319,000000,9.73268,11.1903,7.92398,10.309,602108.90015372,0
+HTD.US,D,20200320,000000,10.3252,12.2261,10.3252,10.7711,601254.55764962,0
+HTD.US,D,20200323,000000,10.3634,10.6007,9.61257,9.84139,1002104.9235602,0
+HTD.US,D,20200324,000000,10.2004,11.4096,9.9814,11.2695,354355.87132935,0
+HTD.US,D,20200325,000000,11.4733,13.4685,11.4733,13.0103,324917.78956642,0
+HTD.US,D,20200326,000000,13.3676,14.7652,12.974,14.4948,296370.78493614,0
+HTD.US,D,20200327,000000,14.2945,14.7728,13.8735,14.5166,163209.85554694,0
+HTD.US,D,20200330,000000,14.2897,15.0482,13.9126,14.8109,261753.12054699,0
+HTD.US,D,20200331,000000,15.1701,15.1701,14.3557,14.3557,390020.99741269,0
+HTD.US,D,20200401,000000,13.7705,14.0382,12.9825,13.2017,280338.74347404,0
+HTD.US,D,20200402,000000,12.8957,13.8735,12.835,13.4476,175805.63489795,0
+HTD.US,D,20200403,000000,13.5325,13.678,12.447,12.6014,244663.12178252,0
+HTD.US,D,20200406,000000,12.6329,14.0202,12.6329,13.7428,289347.12395647,0
+HTD.US,D,20200407,000000,14.1992,15.0387,14.0621,14.5519,231759.82111248,0
+HTD.US,D,20200408,000000,14.8443,15.7913,14.6405,15.6952,229647.05519017,0
+HTD.US,D,20200409,000000,16.0276,16.6453,15.9057,16.2201,273275.19918339,0
+HTD.US,D,20200413,000000,16.2201,16.2515,15.2084,15.4046,256483.27569063,0
+HTD.US,D,20200414,000000,15.7504,15.9801,15.5171,15.6266,166952.58941625,0
+HTD.US,D,20200415,000000,15.2084,15.2931,14.8205,15.1815,131559.2995842,0
+HTD.US,D,20200416,000000,15.3388,15.4132,15.0101,15.1026,122267.5376815,0
+HTD.US,D,20200417,000000,15.576,15.8076,15.3198,15.5933,174919.80556937,0
+HTD.US,D,20200420,000000,15.437,15.5836,15.11,15.1996,105943.71831259,0
+HTD.US,D,20200421,000000,14.9358,14.9767,14.508,14.8967,124651.09029429,0
+HTD.US,D,20200422,000000,15.3198,15.4569,15.0928,15.3569,110914.43833646,0
+HTD.US,D,20200423,000000,15.4207,15.617,15.2406,15.2979,131836.38363958,0
+HTD.US,D,20200424,000000,15.537,15.6514,15.2406,15.617,74986.922049137,0
+HTD.US,D,20200427,000000,15.8323,15.8733,15.6514,15.7332,105587.91719603,0
+HTD.US,D,20200428,000000,15.8648,16.0695,15.716,15.963,154349.46313953,0
+HTD.US,D,20200429,000000,16.1269,16.4317,16.1269,16.4069,131692.59380781,0
+HTD.US,D,20200430,000000,16.2753,16.3496,15.8228,16.0867,164376.96717416,0
+HTD.US,D,20200501,000000,15.7732,15.8228,15.2084,15.3046,256613.42123179,0
+HTD.US,D,20200504,000000,15.1644,15.1644,14.6518,15.0674,165446.46964552,0
+HTD.US,D,20200505,000000,15.2331,15.4857,15.1644,15.2502,123762.11228326,0
+HTD.US,D,20200506,000000,15.3883,15.3883,14.7128,14.7128,132912.18347584,0
+HTD.US,D,20200507,000000,14.9053,15.0101,14.7566,14.9844,163828.04686748,0
+HTD.US,D,20200508,000000,15.1016,15.253,15.033,15.2084,119775.88030468,0
+HTD.US,D,20200511,000000,15.1644,15.2084,14.9348,15.1511,139823.5414482,0
+HTD.US,D,20200512,000000,15.1903,15.2892,14.8672,14.9092,87187.016972564,0
+HTD.US,D,20200513,000000,14.7615,15.0167,14.3802,14.4231,194838.37073255,0
+HTD.US,D,20200514,000000,14.3345,14.3566,13.759,14.3345,179511.63413869,0
+HTD.US,D,20200515,000000,14.3345,14.6604,14.2393,14.6205,150241.48210632,0
+HTD.US,D,20200518,000000,15.0918,15.132,14.8947,15.1016,169731.82645661,0
+HTD.US,D,20200519,000000,15.0167,15.597,14.9586,15.4314,192469.51197118,0
+HTD.US,D,20200520,000000,15.5465,15.655,15.2406,15.2816,170983.95250994,0
+HTD.US,D,20200521,000000,15.2892,15.4314,15.1559,15.3902,106907.21514153,0
+HTD.US,D,20200522,000000,15.3484,15.5875,15.3122,15.5875,66465.537785262,0
+HTD.US,D,20200526,000000,15.9438,16.0182,15.8524,15.8791,118490.16830525,0
+HTD.US,D,20200527,000000,16.061,16.1342,15.96,16.1342,107128.67247369,0
+HTD.US,D,20200528,000000,16.2268,16.2743,15.9686,16.1029,113141.60638769,0
+HTD.US,D,20200529,000000,16.2012,16.4402,16.1514,16.4155,116887.48893946,0
+HTD.US,D,20200601,000000,16.3506,16.6453,16.2831,16.5412,133766.52597994,0
+HTD.US,D,20200602,000000,16.7241,16.829,16.6155,16.8224,99888.801965967,0
+HTD.US,D,20200603,000000,16.9967,17.2939,16.9967,17.2034,110702.42705165,0
+HTD.US,D,20200604,000000,17.1442,17.2034,16.9805,17.2034,75953.567560536,0
+HTD.US,D,20200605,000000,17.3195,17.7741,17.3111,17.353,141957.29858682,0
+HTD.US,D,20200608,000000,18.181,18.2228,17.7645,18.0656,227368.45865897,0
+HTD.US,D,20200609,000000,18.1217,18.1217,17.6415,17.9009,116161.19285487,0
+HTD.US,D,20200610,000000,17.9646,17.9646,17.232,17.4226,119390.69148526,0
+HTD.US,D,20200611,000000,17.047,17.0567,15.963,16.0573,186325.3829552,0
+HTD.US,D,20200612,000000,16.2554,16.4688,15.5236,15.7876,437657.41416163,0
+HTD.US,D,20200615,000000,15.396,16.0295,15.1701,15.8628,125802.45850927,0
+HTD.US,D,20200616,000000,16.2381,16.5393,16.1974,16.2887,137667.74353243,0
+HTD.US,D,20200617,000000,16.3287,16.4707,16.1116,16.1534,94868.752583762,0
+HTD.US,D,20200618,000000,16.0715,16.3126,16.0049,16.264,64969.913622675,0
+HTD.US,D,20200619,000000,16.5136,16.5136,16.1382,16.1468,64934.228554938,0
+HTD.US,D,20200622,000000,16.1296,16.2297,15.9551,16.1382,72123.720143501,0
+HTD.US,D,20200623,000000,16.3382,16.3382,15.963,15.9714,80865.512178707,0
+HTD.US,D,20200624,000000,15.8628,15.9266,15.3817,15.5551,122495.29237854,0
+HTD.US,D,20200625,000000,15.5236,15.5789,15.2483,15.3464,101500.92737911,0
+HTD.US,D,20200626,000000,15.396,15.396,15.1701,15.2483,113590.81841687,0
+HTD.US,D,20200629,000000,15.3283,15.6055,15.2483,15.5789,84147.488849866,0
+HTD.US,D,20200630,000000,15.6712,16.1382,15.615,16.0573,265269.14928008,0
+HTD.US,D,20200701,000000,16.0715,16.2146,16.0573,16.1802,95956.097588982,0
+HTD.US,D,20200702,000000,16.3563,16.4307,16.2057,16.2725,86761.944842145,0
+HTD.US,D,20200706,000000,16.3897,16.4384,15.9144,15.9236,169294.15959641,0
+HTD.US,D,20200707,000000,15.9144,15.9344,15.6466,15.739,157777.32876412,0
+HTD.US,D,20200708,000000,15.8132,15.8713,15.6809,15.797,110246.91765756,0
+HTD.US,D,20200709,000000,15.8066,15.9144,15.4959,15.7124,145463.88127257,0
+HTD.US,D,20200710,000000,15.7456,15.8923,15.637,15.8619,92511.438991365,0
+HTD.US,D,20200713,000000,15.9236,16.0305,15.7275,15.7275,110659.39505821,0
+HTD.US,D,20200714,000000,15.679,15.8885,15.679,15.8447,51296.235313798,0
+HTD.US,D,20200715,000000,16.022,16.1068,15.9316,15.9876,86480.662543497,0
+HTD.US,D,20200716,000000,15.9532,16.021,15.8447,15.9971,87376.987480232,0
+HTD.US,D,20200717,000000,16.0058,16.1514,15.9714,16.1401,76569.659759438,0
+HTD.US,D,20200720,000000,16.1315,16.1734,15.9876,15.9876,119493.54844521,0
+HTD.US,D,20200721,000000,16.0896,16.1984,15.88,15.963,167777.54421751,0
+HTD.US,D,20200722,000000,15.963,16.1554,15.8952,16.099,90905.610943117,0
+HTD.US,D,20200723,000000,16.1068,16.2498,16.0401,16.1401,167243.31776224,0
+HTD.US,D,20200724,000000,16.1895,16.2498,16.0583,16.1554,78268.898720296,0
+HTD.US,D,20200727,000000,16.1649,16.2076,16.0819,16.1486,133266.93503159,0
+HTD.US,D,20200728,000000,16.0896,16.4326,16.0896,16.2907,125969.33867899,0
+HTD.US,D,20200729,000000,16.3603,16.4498,16.2907,16.3848,159017.90964844,0
+HTD.US,D,20200730,000000,16.2498,16.3603,16.1649,16.3316,93949.33730908,0
+HTD.US,D,20200731,000000,16.425,16.425,16.2581,16.3765,102687.98066183,0
+HTD.US,D,20200803,000000,16.3603,16.4679,16.2907,16.4411,109896.36434508,0
+HTD.US,D,20200804,000000,16.3765,16.5527,16.3603,16.4498,108470.01119633,0
+HTD.US,D,20200805,000000,16.5184,16.5184,16.3506,16.4163,145174.2024874,0
+HTD.US,D,20200806,000000,16.3603,16.5755,16.2822,16.5574,129099.12903185,0
+HTD.US,D,20200807,000000,16.4498,16.7546,16.4498,16.7546,101478.88660198,0
+HTD.US,D,20200810,000000,16.7936,17.0641,16.7479,17.0137,200681.27579437,0
+HTD.US,D,20200811,000000,17.0976,17.2071,16.9051,16.9281,219869.34662973,0
+HTD.US,D,20200812,000000,17.0386,17.1653,16.9518,17.1567,174840.03894737,0
+HTD.US,D,20200813,000000,17.0882,17.1118,16.9957,17.0386,78393.796457383,0
+HTD.US,D,20200814,000000,17.0719,17.1054,16.7261,16.7423,113562.48027485,0
+HTD.US,D,20200817,000000,16.8613,16.8613,16.5983,16.6727,116490.75495106,0
+HTD.US,D,20200818,000000,16.6993,16.7518,16.5479,16.7423,100239.35527846,0
+HTD.US,D,20200819,000000,16.7518,16.7994,16.6899,16.7089,78563.82530955,0
+HTD.US,D,20200820,000000,16.6727,16.7374,16.6145,16.6555,84140.141924156,0
+HTD.US,D,20200821,000000,16.6241,16.648,16.4621,16.5621,85839.380885014,0
+HTD.US,D,20200824,000000,16.5707,16.6413,16.5042,16.5479,105463.01945894,0
+HTD.US,D,20200825,000000,16.5545,16.6241,16.3172,16.402,144331.40515226,0
+HTD.US,D,20200826,000000,16.3706,16.5042,16.3344,16.4116,112099.39249756,0
+HTD.US,D,20200827,000000,16.4964,16.5898,16.4116,16.4364,93173.711866166,0
+HTD.US,D,20200828,000000,16.4879,16.5545,16.3878,16.4879,67497.25606724,0
+HTD.US,D,20200831,000000,16.5621,16.5983,16.4964,16.5402,116302.88356503,0
+HTD.US,D,20200901,000000,16.4879,16.5983,16.4287,16.5307,96997.261918303,0
+HTD.US,D,20200902,000000,16.5621,16.7909,16.5307,16.7812,129182.04433631,0
+HTD.US,D,20200903,000000,16.7728,16.8175,16.5479,16.5621,136913.10930586,0
+HTD.US,D,20200904,000000,16.6812,16.7603,16.2984,16.4621,96087.292690963,0
+HTD.US,D,20200908,000000,16.3964,16.4099,16.1287,16.1505,156763.45301598,0
+HTD.US,D,20200909,000000,16.2611,16.5545,16.2459,16.4803,128342.39568362,0
+HTD.US,D,20200910,000000,16.4698,16.486,16.1706,16.1706,136002.09051769,0
+HTD.US,D,20200911,000000,16.265,16.2944,16.0182,16.1458,95633.882418516,0
+HTD.US,D,20200914,000000,16.1876,16.3506,16.1831,16.2907,82769.415498657,0
+HTD.US,D,20200915,000000,16.3765,16.4783,16.2812,16.3506,83977.459997699,0
+HTD.US,D,20200916,000000,16.2984,16.5384,16.2984,16.3937,101711.88910309,0
+HTD.US,D,20200917,000000,16.2984,16.3848,16.2307,16.3687,82516.471342036,0
+HTD.US,D,20200918,000000,16.3603,16.3603,16.1278,16.2307,79362.541090411,0
+HTD.US,D,20200921,000000,16.1029,16.1029,15.9266,16.0857,184249.35166144,0
+HTD.US,D,20200922,000000,16.1458,16.2307,16.119,16.1706,104157.36580402,0
+HTD.US,D,20200923,000000,16.2146,16.2571,15.8467,15.8723,81753.440628915,0
+HTD.US,D,20200924,000000,15.797,16.0953,15.6865,15.9408,112477.23439125,0
+HTD.US,D,20200925,000000,15.8819,16.1706,15.8551,16.1278,93172.66230535,0
+HTD.US,D,20200928,000000,16.2146,16.4698,16.1984,16.3858,68867.982492738,0
+HTD.US,D,20200929,000000,16.2984,16.3687,16.1706,16.265,76079.514858436,0
+HTD.US,D,20200930,000000,16.3506,16.5022,16.2307,16.2571,158157.26977945,0
+HTD.US,D,20201001,000000,16.2735,16.4783,16.2057,16.4173,115705.68346079,0
+HTD.US,D,20201002,000000,16.3068,16.6633,16.2544,16.6545,90310.509960531,0
+HTD.US,D,20201005,000000,16.6812,16.9281,16.6138,16.8529,109414.61593061,0
+HTD.US,D,20201006,000000,16.9051,17.0147,16.8014,16.8337,148596.82030788,0
+HTD.US,D,20201007,000000,16.9805,17.0994,16.9071,17.0489,95302.221200708,0
+HTD.US,D,20201008,000000,17.0901,17.2682,17.0862,17.2453,81114.258092063,0
+HTD.US,D,20201009,000000,17.4149,17.432,17.1054,17.1482,92928.114635257,0
+HTD.US,D,20201012,000000,17.1577,17.2348,17.1118,17.1996,96044.260697514,0
+HTD.US,D,20201013,000000,17.1482,17.1729,16.9499,17.0452,93286.014873464,0
+HTD.US,D,20201014,000000,16.9767,17.1996,16.8297,16.9405,85401.714024804,0
+HTD.US,D,20201015,000000,16.7632,17.1891,16.7203,16.8833,92021.294090364,0
+HTD.US,D,20201016,000000,16.9328,16.9671,16.8224,16.8224,129300.64470849,0
+HTD.US,D,20201019,000000,16.8136,16.9253,16.6165,16.6165,61485.371714058,0
+HTD.US,D,20201020,000000,16.6353,16.8014,16.6353,16.6658,76252.692393052,0
+HTD.US,D,20201021,000000,16.7203,16.8297,16.6353,16.7632,86833.314977624,0
+HTD.US,D,20201022,000000,16.8387,16.9405,16.7203,16.9156,64397.902978038,0
+HTD.US,D,20201023,000000,17.0194,17.1206,16.9243,17.0882,125134.93783039,0
+HTD.US,D,20201026,000000,17.0632,17.0719,16.8928,17.0632,85858.272979699,0
+HTD.US,D,20201027,000000,17.1054,17.1054,16.8297,16.9071,118340.0811086,0
+HTD.US,D,20201028,000000,16.6757,16.7708,16.401,16.401,141526.97865233,0
+HTD.US,D,20201029,000000,16.3613,16.4803,16.2735,16.3858,91344.327364142,0
+HTD.US,D,20201030,000000,16.3946,16.4155,16.1468,16.2812,96890.206715088,0
+HTD.US,D,20201102,000000,16.4964,16.6353,16.3154,16.4535,129994.40440777,0
+HTD.US,D,20201103,000000,16.4879,16.9499,16.4831,16.8136,150417.80832339,0
+HTD.US,D,20201104,000000,16.8136,17.0882,16.6079,16.6165,123375.87390304,0
+HTD.US,D,20201105,000000,16.6757,17.1054,16.6757,16.9243,124685.72580121,0
+HTD.US,D,20201106,000000,16.8756,17.0366,16.746,16.9156,61102.282016273,0
+HTD.US,D,20201109,000000,17.2262,17.6874,17.0632,17.0795,229076.09410635,0
+HTD.US,D,20201110,000000,17.1729,17.535,17.1472,17.4388,158602.28356537,0
+HTD.US,D,20201111,000000,17.553,17.776,17.4663,17.6293,142429.60095395,0
+HTD.US,D,20201112,000000,17.5092,17.6197,17.3634,17.572,129559.88623001,0
+HTD.US,D,20201113,000000,17.5799,17.7074,17.553,17.5873,102396.20275503,0
+HTD.US,D,20201116,000000,17.6903,17.9579,17.6903,17.9494,104691.5922593,0
+HTD.US,D,20201117,000000,17.8723,18.2534,17.8379,17.9924,120480.13561209,0
+HTD.US,D,20201118,000000,18.0267,18.182,17.9579,18.0104,104903.60354408,0
+HTD.US,D,20201119,000000,18.0638,18.0638,17.7074,17.8379,125785.66553623,0
+HTD.US,D,20201120,000000,17.8903,17.8903,17.7169,17.8199,99095.333989186,0
+HTD.US,D,20201123,000000,17.8199,18.0638,17.8199,17.9245,129545.1923786,0
+HTD.US,D,20201124,000000,18.0267,18.2534,18.0267,18.0903,100223.61186622,0
+HTD.US,D,20201125,000000,18.1648,18.302,18.1305,18.302,84563.114932942,0
+HTD.US,D,20201127,000000,18.3734,18.3895,18.302,18.3552,51247.955516268,0
+HTD.US,D,20201130,000000,18.3895,18.3895,18.0018,18.1551,177110.23899204,0
+HTD.US,D,20201201,000000,18.2762,18.3895,18.1648,18.339,107639.80859101,0
+HTD.US,D,20201202,000000,18.2848,18.3734,18.0903,18.1648,134529.55669304,0
+HTD.US,D,20201203,000000,18.2275,18.2935,18.2238,18.2762,87726.491231911,0
+HTD.US,D,20201204,000000,18.302,18.4345,18.1742,18.2094,153821.53404918,0
+HTD.US,D,20201207,000000,18.262,18.302,18.1217,18.2447,155029.57854822,0
+HTD.US,D,20201208,000000,18.2935,18.3552,18.2275,18.3477,119153.49074087,0
+HTD.US,D,20201209,000000,18.4572,18.5268,18.3743,18.442,134101.3358802,0
+HTD.US,D,20201210,000000,18.4563,18.5116,18.2753,18.3724,140827.97114897,0
+HTD.US,D,20201211,000000,18.2676,18.4411,18.2676,18.4335,89809.869451371,0
+HTD.US,D,20201214,000000,18.4411,18.5268,18.3,18.3458,122227.65437049,0
+HTD.US,D,20201215,000000,18.3982,18.7011,18.3695,18.6229,154599.25861372,0
+HTD.US,D,20201216,000000,18.7011,18.8947,18.6364,18.885,128574.34862393,0
+HTD.US,D,20201217,000000,18.9041,19.0412,18.8659,18.9279,139520.21837241,0
+HTD.US,D,20201218,000000,19.0156,19.1023,18.8659,18.9041,155863.97939682,0
+HTD.US,D,20201221,000000,18.7632,18.8335,18.3773,18.6411,152347.95066373,0
+HTD.US,D,20201222,000000,18.5726,18.6135,18.4076,18.4335,139500.2767169,0
+HTD.US,D,20201223,000000,18.4076,18.4658,18.3533,18.3533,126655.75145256,0
+HTD.US,D,20201224,000000,18.4563,18.4611,18.3753,18.3982,79527.3221385,0
+HTD.US,D,20201228,000000,18.4849,18.6925,18.3982,18.4849,141032.63550806,0
+HTD.US,D,20201229,000000,18.5983,18.6125,18.322,18.4411,167071.18978845,0
+HTD.US,D,20201230,000000,18.4057,18.6498,18.3867,18.3867,192304.73092308,0
+HTD.US,D,20201231,000000,18.3344,18.4658,18.2486,18.4238,200049.44018323,0
+HTD.US,D,20210104,000000,18.3867,18.4925,18.0903,18.2657,252910.57067346,0
+HTD.US,D,20210105,000000,18.1496,18.3162,18.1227,18.1324,190942.40098412,0
+HTD.US,D,20210106,000000,18.1055,18.3783,18.0552,18.2896,212185.51189689,0
+HTD.US,D,20210107,000000,18.3507,18.5352,18.1848,18.1932,121013.31250656,0
+HTD.US,D,20210108,000000,18.2123,18.4144,18.2123,18.3695,155291.96875217,0
+HTD.US,D,20210111,000000,18.3068,18.3162,18.158,18.2392,117615.88414565,0
+HTD.US,D,20210112,000000,18.2392,18.2791,18.0179,18.0972,112631.51983119,0
+HTD.US,D,20210113,000000,18.0731,18.4391,18.0731,18.3867,88683.690695965,0
+HTD.US,D,20210114,000000,18.4238,18.5259,18.3867,18.4734,80635.658360036,0
+HTD.US,D,20210115,000000,18.5716,18.5716,18.3248,18.4238,74102.142281377,0
+HTD.US,D,20210119,000000,18.3867,18.5352,18.3867,18.4734,120890.5138911,0
+HTD.US,D,20210120,000000,18.4391,18.5259,18.3783,18.4734,120353.13875339,0
+HTD.US,D,20210121,000000,18.4325,18.5259,18.3867,18.5172,74165.115930329,0
+HTD.US,D,20210122,000000,18.4925,18.5421,18.3867,18.4543,76968.49286946,0
+HTD.US,D,20210125,000000,18.4639,18.5534,18.3915,18.5011,87477.745318555,0
+HTD.US,D,20210126,000000,18.5352,18.6219,18.5011,18.5011,82971.980736115,0
+HTD.US,D,20210127,000000,18.4468,18.5973,18.1932,18.2392,109256.13224741,0
+HTD.US,D,20210128,000000,18.2392,18.544,18.2392,18.3344,115206.09251247,0
+HTD.US,D,20210129,000000,18.3695,18.5011,18.222,18.3344,112246.33101177,0
+HTD.US,D,20210201,000000,18.3429,18.5412,18.2123,18.4057,125736.33617787,0
+HTD.US,D,20210202,000000,18.4468,18.563,18.3963,18.5011,71584.245884156,0
+HTD.US,D,20210203,000000,18.5011,18.5574,18.4543,18.483,85436.349531729,0
+HTD.US,D,20210204,000000,18.563,18.7469,18.4744,18.7287,151808.47640437,0
+HTD.US,D,20210205,000000,18.7554,18.8669,18.6925,18.8345,120139.02834695,0
+HTD.US,D,20210208,000000,18.8507,18.9384,18.7888,18.9299,139441.50131122,0
+HTD.US,D,20210209,000000,18.8155,19.1488,18.8155,19.0527,131484.78076628,0
+HTD.US,D,20210210,000000,19.0412,19.2976,18.8118,18.9984,118086.08739117,0
+HTD.US,D,20210211,000000,18.9899,19.0412,18.9021,19.024,92695.112134138,0
+HTD.US,D,20210212,000000,18.9526,18.9984,18.7946,18.8212,82353.789415581,0
+HTD.US,D,20210216,000000,18.743,18.8118,18.5298,18.6449,207467.73602965,0
+HTD.US,D,20210217,000000,18.6268,18.7774,18.5935,18.7774,127535.28341623,0
+HTD.US,D,20210218,000000,18.7774,18.864,18.6802,18.8555,94100.47406656,0
+HTD.US,D,20210219,000000,18.8555,18.9708,18.804,18.9098,98052.070538233,0
+HTD.US,D,20210222,000000,18.8394,18.9241,18.7249,18.7517,102200.98444328,0
+HTD.US,D,20210223,000000,18.7249,18.7774,18.6354,18.7592,102323.78305874,0
+HTD.US,D,20210224,000000,18.8212,18.864,18.6888,18.8555,102536.84390436,0
+HTD.US,D,20210225,000000,18.7517,18.8441,18.5763,18.6802,121010.16382412,0
+HTD.US,D,20210226,000000,18.7155,18.8118,18.5477,18.7249,87044.27670161,0
+HTD.US,D,20210301,000000,18.8555,19.2433,18.7774,18.9526,132901.68786767,0
+HTD.US,D,20210302,000000,18.9526,19.1033,18.7517,18.9899,97408.689758118,0
+HTD.US,D,20210303,000000,18.9365,19.0508,18.7946,18.8736,74813.744514523,0
+HTD.US,D,20210304,000000,18.8927,19.271,18.803,19.0069,134438.24490207,0
+HTD.US,D,20210305,000000,19.0766,19.2091,18.8555,19.1386,81334.665863391,0
+HTD.US,D,20210308,000000,19.2174,19.4195,19.166,19.3061,141745.28730202,0
+HTD.US,D,20210309,000000,19.4195,19.6579,19.3424,19.429,141777.82368731,0
+HTD.US,D,20210310,000000,19.5605,19.8626,19.4729,19.8093,82233.089921757,0
+HTD.US,D,20210311,000000,19.853,19.9941,19.7681,19.853,89322.873232818,0
+HTD.US,D,20210312,000000,19.9237,19.9513,19.8093,19.9065,49573.906014989,0
+HTD.US,D,20210315,000000,19.9065,20.1017,19.7195,19.7741,147239.73817299,0
+HTD.US,D,20210316,000000,19.8797,20.0036,19.7644,19.8093,45906.740524413,0
+HTD.US,D,20210317,000000,19.8169,19.8893,19.7741,19.7825,48750.000774547,0
+HTD.US,D,20210318,000000,19.7741,19.8978,19.6855,19.7195,49291.574155525,0
+HTD.US,D,20210319,000000,19.7377,19.8169,19.5415,19.6855,73518.586467765,0
+HTD.US,D,20210322,000000,19.6235,19.6855,19.5729,19.6415,37523.898288229,0
+HTD.US,D,20210323,000000,19.6415,19.8893,19.6415,19.6673,60834.644008231,0
+HTD.US,D,20210324,000000,19.6855,19.6855,19.6462,19.6579,106873.62919544,0
+HTD.US,D,20210325,000000,19.6415,19.8255,19.6235,19.8169,67451.075391342,0
+HTD.US,D,20210326,000000,19.853,19.9331,19.7769,19.9331,41621.383713302,0
+HTD.US,D,20210329,000000,19.9855,20.3219,19.9399,20.217,105323.42787043,0
+HTD.US,D,20210330,000000,20.1807,20.4904,20.1171,20.4648,92750.738857379,0
+HTD.US,D,20210331,000000,20.5457,20.8372,20.4466,20.8277,144037.52812384,0
+HTD.US,D,20210401,000000,20.7315,20.8372,20.6876,20.8277,123235.23275371,0
+HTD.US,D,20210405,000000,20.9002,21.024,20.8115,21.024,172951.87903964,0
+HTD.US,D,20210406,000000,20.9868,21.043,20.9372,21.043,108263.24771562,0
+HTD.US,D,20210407,000000,21.0517,21.087,21.024,21.043,88274.361977783,0
+HTD.US,D,20210408,000000,21.1125,21.1394,21.0583,21.1296,86920.428525339,0
+HTD.US,D,20210409,000000,21.2261,21.2707,21.0736,21.1374,98789.911791773,0
+HTD.US,D,20210412,000000,21.2432,21.2432,21.0927,21.128,107367.97233971,0
+HTD.US,D,20210413,000000,21.1374,21.1468,21.0736,21.1193,65985.888492418,0
+HTD.US,D,20210414,000000,21.1193,21.2707,21.1193,21.2261,82689.648876652,0
+HTD.US,D,20210415,000000,21.2261,21.3165,21.1907,21.307,90774.415841135,0
+HTD.US,D,20210416,000000,21.2526,21.4403,21.2099,21.3604,88943.981778294,0
+HTD.US,D,20210419,000000,21.4215,21.4481,21.2879,21.4033,71432.059565857,0
+HTD.US,D,20210420,000000,21.4033,21.4127,21.2707,21.4033,50568.889668413,0
+HTD.US,D,20210421,000000,21.4215,21.5481,21.3623,21.5214,59649.689847138,0
+HTD.US,D,20210422,000000,21.6101,21.6101,21.4215,21.5728,80784.695995886,0
+HTD.US,D,20210423,000000,21.6273,21.6273,21.5214,21.5728,82558.453774672,0
+HTD.US,D,20210426,000000,21.5728,21.6366,21.5529,21.6005,68800.810600524,0
+HTD.US,D,20210427,000000,21.5385,21.6175,21.5385,21.5557,76702.95398305,0
+HTD.US,D,20210428,000000,21.5728,21.6175,21.531,21.5813,78268.898720296,0
+HTD.US,D,20210429,000000,21.6175,21.7081,21.5633,21.6739,79002.541730574,0
+HTD.US,D,20210430,000000,21.7166,21.7605,21.6651,21.7329,98704.89736569,0
+HTD.US,D,20210503,000000,21.8521,21.8862,21.7787,21.8616,131076.50160891,0
+HTD.US,D,20210504,000000,21.8253,21.8253,21.668,21.7787,107922.14045048,0
+HTD.US,D,20210505,000000,21.8158,21.8158,21.6833,21.7253,65941.806938153,0
+HTD.US,D,20210506,000000,21.8158,21.8359,21.6833,21.7272,66604.079812953,0
+HTD.US,D,20210507,000000,21.7967,21.835,21.751,21.835,67795.331338942,0
+HTD.US,D,20210510,000000,21.8434,21.9663,21.8434,21.9472,96369.624550427,0
+HTD.US,D,20210511,000000,21.9388,21.9388,21.6508,21.7701,94312.485351363,0
+HTD.US,D,20210512,000000,21.7767,21.9102,21.2383,21.3117,115088.5417011,0
+HTD.US,D,20210513,000000,21.2755,21.4728,21.2755,21.3993,96297.204854133,0
+HTD.US,D,20210514,000000,21.4536,21.6071,21.4536,21.5176,61602.922525433,0
+HTD.US,D,20210517,000000,21.5357,21.5623,21.4366,21.4634,91882.752062673,0
+HTD.US,D,20210518,000000,21.4462,21.5976,21.3993,21.5976,64841.867203143,0
+HTD.US,D,20210519,000000,21.427,21.5357,21.3117,21.5005,68131.190800011,0
+HTD.US,D,20210520,000000,21.5005,21.7854,21.5005,21.6891,63281.170269975,0
+HTD.US,D,20210521,000000,21.7767,21.7854,21.6804,21.7309,34586.177564668,0
+HTD.US,D,20210524,000000,21.6891,21.7948,21.6891,21.7767,78708.664702137,0
+HTD.US,D,20210525,000000,21.7682,21.7767,21.6336,21.6804,70046.639288937,0
+HTD.US,D,20210526,000000,21.6147,21.7148,21.5271,21.6147,58532.957139074,0
+HTD.US,D,20210527,000000,21.5785,21.6147,21.5271,21.5881,75133.860563355,0
+HTD.US,D,20210528,000000,21.6624,21.6891,21.6147,21.6891,61819.132053498,0
+HTD.US,D,20210601,000000,21.7682,21.9472,21.7062,21.7854,129252.36491097,0
+HTD.US,D,20210602,000000,21.8606,22.4046,21.7854,22.3894,202541.09756006,0
+HTD.US,D,20210603,000000,22.2607,22.3714,22.0311,22.3616,95237.148430125,0
+HTD.US,D,20210604,000000,22.3894,22.4989,22.3065,22.4303,93914.701802156,0
+HTD.US,D,20210607,000000,22.4218,22.5323,22.0712,22.496,90872.02499701,0
+HTD.US,D,20210608,000000,22.4676,22.6848,22.4218,22.6104,70032.99499833,0
+HTD.US,D,20210609,000000,22.6476,23.061,22.6476,23.0344,118716.87344147,0
+HTD.US,D,20210610,000000,22.9954,23.2307,22.7769,22.9572,78695.020411532,0
+HTD.US,D,20210611,000000,22.9954,22.9954,22.9096,22.9582,47195.601206275,0
+HTD.US,D,20210614,000000,23.0773,23.2554,22.9496,23.0592,87889.173158367,0
+HTD.US,D,20210615,000000,23.0411,23.0848,22.8153,22.9144,89971.501817012,0
+HTD.US,D,20210616,000000,22.9868,23.002,22.7075,22.7961,49084.810674803,0
+HTD.US,D,20210617,000000,22.7344,22.7769,22.6532,22.7427,45110.123865184,0
+HTD.US,D,20210618,000000,22.6342,22.7344,22.3837,22.4246,60412.72056026,0
+HTD.US,D,20210621,000000,22.4534,22.4818,22.2121,22.4246,100850.19967329,0
+HTD.US,D,20210622,000000,22.4818,22.5826,22.4342,22.4626,50735.769838134,0
+HTD.US,D,20210623,000000,22.4084,22.5885,22.4084,22.4161,53178.097856614,0
+HTD.US,D,20210624,000000,22.5457,22.5703,22.3292,22.5629,37675.03504571,0
+HTD.US,D,20210625,000000,22.5962,22.7075,22.5104,22.7075,60932.253164105,0
+HTD.US,D,20210628,000000,22.7427,22.8877,22.7172,22.7769,61056.101340376,0
+HTD.US,D,20210629,000000,22.8877,22.8877,22.5703,22.6809,61558.840971167,0
+HTD.US,D,20210630,000000,22.7427,22.8085,22.4534,22.4534,130035.33727959,0
+HTD.US,D,20210701,000000,22.6342,22.7152,22.5457,22.5551,94701.872414042,0
+HTD.US,D,20210702,000000,22.6342,22.9057,22.5551,22.8877,100046.23608834,0
+HTD.US,D,20210706,000000,22.8153,22.8153,22.6809,22.8058,68947.749114743,0
+HTD.US,D,20210707,000000,22.8153,22.9057,22.7687,22.9057,49878.278651585,0
+HTD.US,D,20210708,000000,22.8153,22.8924,22.6246,22.7869,67106.819443745,0
+HTD.US,D,20210709,000000,22.921,23.0592,22.7236,22.7408,92612.196829687,0
+HTD.US,D,20210712,000000,22.8315,22.8781,22.6867,22.8228,56682.581420734,0
+HTD.US,D,20210713,000000,22.8133,22.8953,22.7572,22.8039,84332.211553456,0
+HTD.US,D,20210714,000000,22.8963,22.8963,22.5428,22.7236,108873.04254963,0
+HTD.US,D,20210715,000000,22.6694,22.7334,22.581,22.6314,66410.960622837,0
+HTD.US,D,20210716,000000,22.6694,22.6867,22.5418,22.5772,144295.72008452,0
+HTD.US,D,20210719,000000,22.4778,22.5141,21.8539,22.0264,200422.03427287,0
+HTD.US,D,20210720,000000,22.0167,22.3168,22.0167,22.2171,48755.248578627,0
+HTD.US,D,20210721,000000,22.2397,22.4876,22.1521,22.4046,100279.23858946,0
+HTD.US,D,20210722,000000,22.4122,22.4686,22.3704,22.396,43543.129567121,0
+HTD.US,D,20210723,000000,22.5522,22.6027,22.3894,22.5772,35917.020679163,0
+HTD.US,D,20210726,000000,22.497,22.66,22.4876,22.6314,39635.614649716,0
+HTD.US,D,20210727,000000,22.5522,22.8058,22.5428,22.7849,64049.448787177,0
+HTD.US,D,20210728,000000,22.8686,22.8686,22.7236,22.8504,75126.513637646,0
+HTD.US,D,20210729,000000,23.0134,23.0134,22.7752,22.9057,73207.916466273,0
+HTD.US,D,20210730,000000,22.9763,23.0314,22.7887,22.8315,54236.05515899,0
+HTD.US,D,20210802,000000,22.8315,23.0668,22.7942,22.8504,63126.884830045,0
+HTD.US,D,20210803,000000,22.8133,23.004,22.8133,22.9572,57364.795951035,0
+HTD.US,D,20210804,000000,22.9667,23.0688,22.8963,23.0688,42477.825339035,0
+HTD.US,D,20210805,000000,23.0773,23.121,23.0314,23.0848,55111.388879407,0
+HTD.US,D,20210806,000000,23.121,23.3851,23.0983,23.3669,44700.795147002,0
+HTD.US,D,20210809,000000,23.3945,23.3963,23.1572,23.186,52839.089713096,0
+HTD.US,D,20210810,000000,23.1479,23.3584,23.0983,23.3298,39704.885663563,0
+HTD.US,D,20210811,000000,23.3469,23.5843,23.3373,23.5661,51360.258523564,0
+HTD.US,D,20210812,000000,23.6108,23.6842,23.4469,23.5383,34327.985603968,0
+HTD.US,D,20210813,000000,23.4641,23.5833,23.3184,23.4023,69536.552732434,0
+HTD.US,D,20210816,000000,23.2735,23.3927,22.9011,22.9181,260487.35020307,0
+HTD.US,D,20210817,000000,22.8085,22.9011,22.616,22.7896,117352.44438087,0
+HTD.US,D,20210818,000000,22.8734,22.9448,22.6256,22.6638,65623.790010949,0
+HTD.US,D,20210819,000000,22.6067,22.6542,22.3266,22.4075,109001.08896918,0
+HTD.US,D,20210820,000000,22.336,22.6067,22.336,22.4904,81258.047923835,0
+HTD.US,D,20210823,000000,22.5457,22.6904,22.3913,22.4151,90452.200670671,0
+HTD.US,D,20210824,000000,22.4246,22.5265,22.4151,22.4999,60245.840390541,0
+HTD.US,D,20210825,000000,22.6067,22.6256,22.4808,22.5801,70026.697633435,0
+HTD.US,D,20210826,000000,22.616,22.616,22.2789,22.2978,85511.91791047,0
+HTD.US,D,20210827,000000,22.3723,22.4714,22.3542,22.4075,36147.924058651,0
+HTD.US,D,20210830,000000,22.4524,22.4534,22.2607,22.3168,79777.117612672,0
+HTD.US,D,20210831,000000,22.3818,22.3818,22.2607,22.3266,91816.629731274,0
+HTD.US,D,20210901,000000,22.3626,22.616,22.3123,22.5629,115604.92562249,0
+HTD.US,D,20210902,000000,22.6351,22.7275,22.5885,22.6819,94171.844202039,0
+HTD.US,D,20210903,000000,22.6819,22.7799,22.616,22.7456,41587.797767196,0
+HTD.US,D,20210907,000000,22.6733,22.7229,22.4151,22.5094,93431.903826864,0
+HTD.US,D,20210908,000000,22.4808,22.6351,22.4714,22.5713,44123.536698286,0
+HTD.US,D,20210909,000000,22.5457,22.6447,22.4426,22.5094,74276.369376807,0
+HTD.US,D,20210910,000000,22.5703,22.5703,22.314,22.3429,55066.257764327,0
+HTD.US,D,20210913,000000,22.395,22.4122,22.2216,22.3046,63011.433140302,0
+HTD.US,D,20210914,000000,22.3046,22.3276,22.0035,22.0035,110702.42705165,0
+HTD.US,D,20210915,000000,22.0644,22.1769,22.0035,22.0644,61525.25502506,0
+HTD.US,D,20210916,000000,22.0921,22.1303,21.9653,22.0482,64433.588045778,0
+HTD.US,D,20210917,000000,22.1396,22.1396,21.5881,21.7272,111886.33165193,0
+HTD.US,D,20210920,000000,21.5157,21.5976,21.085,21.3157,146117.75766083,0
+HTD.US,D,20210921,000000,21.5338,21.5338,21.3786,21.3965,68307.517017075,0
+HTD.US,D,20210922,000000,21.5338,21.6263,21.3786,21.4053,84635.534629235,0
+HTD.US,D,20210923,000000,21.4614,21.6356,21.4328,21.4518,126106.83114587,0
+HTD.US,D,20210924,000000,21.4614,21.5433,21.3604,21.388,59916.278294364,0
+HTD.US,D,20210927,000000,21.4423,21.6071,21.3689,21.4232,77711.581927081,0
+HTD.US,D,20210928,000000,21.3157,21.3251,21.1316,21.2318,77890.007265775,0
+HTD.US,D,20210929,000000,21.1765,21.4614,21.1414,21.4423,56829.519934953,0
+HTD.US,D,20210930,000000,21.4614,21.5338,20.9573,20.9755,217662.120234,0
+HTD.US,D,20211001,000000,21.0754,21.1765,20.9925,21.0944,101216.49639801,0
+HTD.US,D,20211004,000000,21.0116,21.204,21.0022,21.0393,118083.98826953,0
+HTD.US,D,20211005,000000,21.085,21.268,21.0754,21.1859,49543.468751329,0
+HTD.US,D,20211006,000000,21.0574,21.5433,20.9925,21.5338,114777.8716996,0
+HTD.US,D,20211007,000000,21.6823,21.7434,21.4708,21.6548,114856.58876079,0
+HTD.US,D,20211008,000000,21.7615,21.7615,21.6244,21.6804,66049.911702185,0
+HTD.US,D,20211011,000000,21.7329,21.8462,21.6336,21.7425,73558.469778767,0
+HTD.US,D,20211012,000000,21.6624,21.7711,21.5681,21.7329,51033.845109835,0
+HTD.US,D,20211013,000000,21.6976,21.8797,21.5499,21.8462,86116.464940398,0
+HTD.US,D,20211014,000000,21.975,22.057,21.9082,22.0035,79961.840316262,0
+HTD.US,D,20211015,000000,22.093,22.1778,21.9273,22.0482,114879.67909873,0
+HTD.US,D,20211018,000000,22.0119,22.1121,21.8369,22.0482,92257.445273929,0
+HTD.US,D,20211019,000000,22.093,22.1693,21.9388,22.1693,61104.381137905,0
+HTD.US,D,20211020,000000,22.2397,22.3437,22.2064,22.335,32901.63245523,0
+HTD.US,D,20211021,000000,22.335,22.3626,22.2732,22.3445,33747.578472805,0
+HTD.US,D,20211022,000000,22.4151,22.5009,22.3626,22.5009,56130.512431595,0
+HTD.US,D,20211025,000000,22.5009,22.6189,22.4075,22.5104,85703.98753977,0
+HTD.US,D,20211026,000000,22.5475,22.5905,22.398,22.5733,54249.699449595,0
+HTD.US,D,20211027,000000,22.6095,22.6189,22.335,22.5104,56738.208143973,0
+HTD.US,D,20211028,000000,22.538,22.6571,22.4534,22.6286,65848.396025541,0
+HTD.US,D,20211029,000000,22.6189,22.7133,22.5485,22.6189,49686.209022285,0
+HTD.US,D,20211101,000000,22.7401,22.7667,22.5997,22.6476,77125.926991837,0
+HTD.US,D,20211102,000000,22.7133,22.722,22.6152,22.7133,64536.445005729,0
+HTD.US,D,20211103,000000,22.8039,22.8039,22.6848,22.7476,70419.233378564,0
+HTD.US,D,20211104,000000,22.8039,22.8267,22.6169,22.7476,46790.470731356,0
+HTD.US,D,20211105,000000,22.6942,22.8419,22.6819,22.7401,51372.853253353,0
+HTD.US,D,20211108,000000,22.8695,22.8695,22.519,22.7039,66010.028391181,0
+HTD.US,D,20211109,000000,22.7572,22.8601,22.519,22.8039,73875.437145153,0
+HTD.US,D,20211110,000000,22.8021,22.8459,22.6733,22.7201,45087.033527235,0
+HTD.US,D,20211111,000000,22.7733,22.941,22.7657,22.8867,52956.64052447,0
+HTD.US,D,20211112,000000,22.9228,22.9228,22.6542,22.7647,51189.180110581,0
+HTD.US,D,20211115,000000,22.821,22.9057,22.7647,22.8495,42135.668513068,0
+HTD.US,D,20211116,000000,22.8582,22.8943,22.7382,22.7382,47675.250499118,0
+HTD.US,D,20211117,000000,22.7733,22.8676,22.7201,22.7201,48747.901652916,0
+HTD.US,D,20211118,000000,22.6256,22.7201,22.5342,22.5703,59631.847313268,0
+HTD.US,D,20211119,000000,22.5437,22.616,22.497,22.5437,31973.820694021,0
+HTD.US,D,20211122,000000,22.5342,22.701,22.5342,22.616,53450.983668734,0
+HTD.US,D,20211123,000000,22.6542,22.84,22.5792,22.7476,75016.309751981,0
+HTD.US,D,20211124,000000,22.7201,22.8666,22.7104,22.7829,31986.41542381,0
+HTD.US,D,20211126,000000,22.6447,22.7554,22.3017,22.7294,49329.358344897,0
+HTD.US,D,20211129,000000,22.7104,22.9228,22.6867,22.9057,92349.806625725,0
+HTD.US,D,20211130,000000,22.84,22.9228,22.3399,22.3399,79053.970210552,0
+HTD.US,D,20211201,000000,22.4588,22.821,22.2732,22.3301,80705.978934697,0
+HTD.US,D,20211202,000000,22.3301,22.6447,22.2826,22.5248,40896.13718955,0
+HTD.US,D,20211203,000000,22.6447,22.6447,22.394,22.616,60184.965863222,0
+HTD.US,D,20211206,000000,22.6447,23.0439,22.5629,23.0439,60784.26508907,0
+HTD.US,D,20211207,000000,23.2298,23.6642,23.1353,23.2755,85886.611121728,0
+HTD.US,D,20211208,000000,23.5632,23.5946,23.2391,23.3774,43983.945109778,0
+HTD.US,D,20211209,000000,23.3774,23.4794,23.2391,23.3403,28456.74240011,0
+HTD.US,D,20211210,000000,23.3945,23.4661,23.2077,23.264,32792.478130382,0
+HTD.US,D,20211213,000000,22.9277,23.2365,22.8543,23.003,132909.03479339,0
+HTD.US,D,20211214,000000,22.9096,23.1258,22.9096,22.9467,28640.415542884,0
+HTD.US,D,20211215,000000,22.9467,23.0496,22.8543,22.9839,28265.722331625,0
+HTD.US,D,20211216,000000,23.0496,23.3479,22.9011,22.9096,51871.394640882,0
+HTD.US,D,20211217,000000,22.7971,22.8725,22.5733,22.8065,33743.380229541,0
+HTD.US,D,20211220,000000,22.7142,22.8352,22.5275,22.7971,48475.015840796,0
+HTD.US,D,20211221,000000,22.9649,23.0087,22.7878,22.7971,51364.456766827,0
+HTD.US,D,20211222,000000,22.8163,23.0868,22.7913,23.0221,62497.148340537,0
+HTD.US,D,20211223,000000,23.124,23.4879,23.124,23.4508,41563.65786843,0
+HTD.US,D,20211227,000000,23.4879,23.8138,23.4508,23.7958,51119.909096734,0
+HTD.US,D,20211228,000000,23.8138,23.8786,23.628,23.8786,58292.607712245,0
+HTD.US,D,20211229,000000,23.9634,24.0557,23.8738,24.0004,50327.490680768,0
+HTD.US,D,20211230,000000,23.973,24.1215,23.8052,24.0939,54571.914620061,0
+HTD.US,D,20211231,000000,24.1873,24.5693,24.0987,24.3835,195996.03631243,0
+HTD.US,D,20220103,000000,24.3835,24.3835,24.1501,24.2521,92264.792199641,0
+HTD.US,D,20220104,000000,24.374,24.4292,24.2626,24.3548,76717.647834472,0
+HTD.US,D,20220105,000000,24.3274,24.6436,24.2064,24.2064,81067.02785535,0
+HTD.US,D,20220106,000000,24.2521,24.4254,24.1968,24.1968,64545.891053073,0
+HTD.US,D,20220107,000000,24.1405,24.2236,23.87,23.888,100027.34399366,0
+HTD.US,D,20220110,000000,23.888,24.3645,23.87,24.2521,72082.787271683,0
+HTD.US,D,20220111,000000,24.3645,24.4762,24.2892,24.4292,54419.728301765,0
+HTD.US,D,20220112,000000,24.4274,24.4322,24.315,24.315,52848.535760438,0
+HTD.US,D,20220113,000000,24.3816,24.4626,24.1369,24.1369,53933.781644026,0
+HTD.US,D,20220114,000000,24.2035,24.7188,24.2035,24.6616,113232.91817867,0
+HTD.US,D,20220118,000000,24.5312,24.6333,24.3987,24.455,93164.265818824,0
+HTD.US,D,20220119,000000,24.5026,24.7188,24.455,24.4644,89952.609722326,0
+HTD.US,D,20220120,000000,24.5026,24.7465,24.372,24.372,57082.464091573,0
+HTD.US,D,20220121,000000,24.2299,24.334,23.3594,23.3594,317627.54013951,0
+HTD.US,D,20220124,000000,23.1154,23.1993,21.6995,22.4876,300148.15431238,0
+HTD.US,D,20220125,000000,22.2331,22.6371,22.093,22.1216,149472.1540283,0
+HTD.US,D,20220126,000000,22.4209,22.6561,22.1313,22.2617,87110.399033007,0
+HTD.US,D,20220127,000000,22.4399,22.7123,22.2712,22.3655,69300.401548869,0
+HTD.US,D,20220128,000000,22.3562,22.6657,22.2617,22.6657,58395.464672199,0
+HTD.US,D,20220131,000000,22.7961,23.1813,22.699,23.0496,131117.43448073,0
+HTD.US,D,20220201,000000,23.1336,23.3869,22.9181,23.3116,62051.084993799,0
+HTD.US,D,20220202,000000,23.3116,23.8185,23.3116,23.6118,56708.82044113,0
+HTD.US,D,20220203,000000,23.4994,23.5651,23.0773,23.1336,81531.983296772,0
+HTD.US,D,20220204,000000,23.1813,23.1813,22.7769,22.9839,59827.065625016,0
+HTD.US,D,20220207,000000,23.0592,23.1813,22.8619,23.0305,68361.044618684,0
+HTD.US,D,20220208,000000,23.0305,23.4907,22.9839,23.2469,37265.70632753,0
+HTD.US,D,20220209,000000,23.4241,23.79,23.4241,23.6776,65645.830788082,0
+HTD.US,D,20220210,000000,23.5622,23.5622,23.1479,23.3364,54703.109722043,0
+HTD.US,D,20220211,000000,23.4498,23.6289,23.1479,23.2327,110501.96093583,0
+HTD.US,D,20220214,000000,23.2327,23.3792,22.6199,22.7048,65266.939333561,0
+HTD.US,D,20220215,000000,22.8277,23.0162,22.7334,22.7991,44216.947610897,0
+HTD.US,D,20220216,000000,22.8648,23.0821,22.7334,22.941,59377.853595833,0
+HTD.US,D,20220217,000000,22.8839,23.0162,22.6857,22.7142,38238.649203821,0
+HTD.US,D,20220218,000000,22.7142,22.8886,22.6771,22.7334,32818.717150779,0
+HTD.US,D,20220222,000000,22.6486,22.7142,22.2617,22.2903,81319.972011969,0
+HTD.US,D,20220223,000000,22.4122,22.6104,22.0074,22.054,75673.334822702,0
+HTD.US,D,20220224,000000,21.81,22.0634,21.5452,22.0167,89956.80796559,0
+HTD.US,D,20220225,000000,22.0825,22.8648,22.0825,22.8085,71940.047000729,0
+HTD.US,D,20220228,000000,22.8182,23.0821,22.6447,23.063,51695.06842382,0
+HTD.US,D,20220301,000000,23.063,23.3268,22.6771,22.7525,64714.870344425,0
+HTD.US,D,20220302,000000,22.9028,23.346,22.8744,23.2327,66003.731026286,0
+HTD.US,D,20220303,000000,23.346,23.6098,23.3268,23.4212,44593.739943786,0
+HTD.US,D,20220304,000000,23.3831,23.6098,23.2087,23.5346,36538.360682146,0
+HTD.US,D,20220307,000000,23.5433,23.7043,23.1479,23.1479,75110.770225408,0
+HTD.US,D,20220308,000000,23.2899,23.3612,23.0916,23.2136,81490.000864137,0
+HTD.US,D,20220309,000000,23.4688,23.7509,23.2612,23.4498,72111.125413711,0
+HTD.US,D,20220310,000000,23.2488,23.4099,23.1439,23.2013,35990.489936272,0
+HTD.US,D,20220311,000000,23.4003,23.4717,23.0496,23.0782,52313.259744355,0
+HTD.US,D,20220314,000000,23.1439,23.4003,22.2674,22.3104,82588.891038331,0
+HTD.US,D,20220315,000000,22.4524,22.9268,22.2161,22.7563,72842.669302358,0
+HTD.US,D,20220316,000000,22.9362,23.0592,22.5647,22.9639,41984.531755587,0
+HTD.US,D,20220317,000000,22.9268,23.3061,22.5665,23.1439,50786.148757294,0
+HTD.US,D,20220318,000000,23.2013,23.4003,22.9544,23.1068,57829.751392457,0
+HTD.US,D,20220321,000000,23.0592,23.2211,22.9829,23.0402,28062.10753335,0
+HTD.US,D,20220322,000000,23.1724,23.3622,23.0402,23.3622,48034.200298138,0
+HTD.US,D,20220323,000000,23.3061,23.3717,23.1258,23.1822,37360.166800956,0
+HTD.US,D,20220324,000000,23.2013,23.2678,23.1078,23.2298,42473.627095771,0
+HTD.US,D,20220325,000000,23.3061,23.4289,23.2488,23.2869,51311.978726035,0
+HTD.US,D,20220328,000000,23.3908,23.5231,23.2201,23.5231,52544.163123839,0
+HTD.US,D,20220329,000000,23.6661,24.1491,23.5423,24.0263,85699.789296508,0
+HTD.US,D,20220330,000000,24.111,24.2816,24.049,24.2064,61793.942593918,0
+HTD.US,D,20220331,000000,24.3769,24.817,24.1586,24.2246,167165.65026189,0
+HTD.US,D,20220401,000000,24.4045,24.7437,24.3578,24.6607,50192.097335525,0
+HTD.US,D,20220404,000000,24.7178,24.7552,24.4445,24.7085,41023.134048268,0
+HTD.US,D,20220405,000000,24.7275,24.8742,24.4997,24.575,43538.931323858,0
+HTD.US,D,20220406,000000,24.4805,24.8886,24.3321,24.6037,50172.155680022,0
+HTD.US,D,20220407,000000,24.6323,25.0209,24.575,24.841,65953.352107127,0
+HTD.US,D,20220408,000000,24.8485,25.0104,24.7724,25.0104,35585.359461355,0
+HTD.US,D,20220411,000000,25.0104,25.0473,24.3054,24.3436,65372.944975962,0
+HTD.US,D,20220412,000000,24.4197,24.6389,24.3219,24.3816,35695.563347021,0
+HTD.US,D,20220413,000000,24.4388,24.7627,24.3668,24.6578,25502.228703496,0
+HTD.US,D,20220414,000000,24.6009,24.6769,24.4102,24.4102,43941.962677145,0
+HTD.US,D,20220418,000000,24.4006,24.8674,24.4006,24.5992,48476.065401612,0
+HTD.US,D,20220419,000000,24.6293,24.8198,24.5818,24.6198,39968.32542834,0
+HTD.US,D,20220420,000000,24.7627,25.039,24.6885,25.039,32099.767991921,0
+HTD.US,D,20220421,000000,25.039,25.058,24.7248,24.7248,30094.057272834,0
+HTD.US,D,20220422,000000,24.7627,24.7724,24.3641,24.6389,46676.068602431,0
+HTD.US,D,20220425,000000,24.4388,24.4388,23.4289,24.0482,140207.68070679,0
+HTD.US,D,20220426,000000,24.0385,24.6198,23.6957,23.9148,71131.885172525,0
+HTD.US,D,20220427,000000,24.1243,24.2523,23.7815,24.0482,84663.872771264,0
+HTD.US,D,20220428,000000,23.9815,24.296,23.9481,24.1243,55257.27783281,0
+HTD.US,D,20220429,000000,24.2481,24.5341,23.7242,23.8003,62394.291380582,0
+HTD.US,D,20220502,000000,23.8767,24.2481,23.3622,23.4479,91235.173039292,0
+HTD.US,D,20220503,000000,23.5527,24.0672,23.4431,23.9338,47720.381614201,0
+HTD.US,D,20220504,000000,24.1052,24.5341,23.7433,24.5245,62715.456990233,0
+HTD.US,D,20220505,000000,24.4958,24.5288,24.0293,24.1052,36035.621051355,0
+HTD.US,D,20220506,000000,24.1052,24.1052,23.3717,23.5814,52967.136132628,0
+HTD.US,D,20220509,000000,23.4193,23.4526,22.8572,22.8857,72631.707578372,0
+HTD.US,D,20220510,000000,23.0286,23.853,22.7904,22.8476,56700.423954603,0
+HTD.US,D,20220511,000000,22.9031,23.344,22.7593,22.8459,33676.503510722,0
+HTD.US,D,20220512,000000,22.8459,22.8553,22.1755,22.3379,69810.498523914,0
+HTD.US,D,20220513,000000,22.4049,22.8171,22.4049,22.6446,44951.745839468,0
+HTD.US,D,20220516,000000,22.6062,23.0565,22.5295,22.745,32517.151893207,0
+HTD.US,D,20220517,000000,22.8649,23.162,22.8377,23.0469,39499.349618489,0
+HTD.US,D,20220518,000000,23.0469,23.0469,22.5104,22.7499,42015.278286199,0
+HTD.US,D,20220519,000000,22.5391,22.7226,22.2994,22.4623,47417.585508403,0
+HTD.US,D,20220520,000000,22.5104,22.7919,22.1366,22.4241,48553.979668143,0
+HTD.US,D,20220523,000000,22.5199,22.8073,22.4241,22.5776,39651.703656432,0
+HTD.US,D,20220524,000000,22.6157,22.9511,22.506,22.9511,49747.767472318,0
+HTD.US,D,20220525,000000,22.9223,23.2866,22.8361,23.1044,76040.317746738,0
+HTD.US,D,20220526,000000,23.2386,24.4461,23.2386,24.3214,241101.30856897,0
+HTD.US,D,20220527,000000,24.4365,24.7527,24.3406,24.6474,54874.585201252,0
+HTD.US,D,20220531,000000,24.6474,24.7526,24.3599,24.6188,83081.996158066,0
+HTD.US,D,20220601,000000,24.6857,24.965,24.4955,24.9252,78108.575987885,0
+HTD.US,D,20220602,000000,24.8677,24.9507,24.5803,24.8965,49254.182130208,0
+HTD.US,D,20220603,000000,24.6188,24.7241,24.4652,24.5803,39983.543273327,0
+HTD.US,D,20220606,000000,24.6188,24.8504,24.5324,24.5324,29945.91662268,0
+HTD.US,D,20220607,000000,24.5706,24.9061,24.4379,24.9061,35183.347557246,0
+HTD.US,D,20220608,000000,24.8581,24.8677,24.5323,24.6188,54004.288847512,0
+HTD.US,D,20220609,000000,24.6569,24.8332,24.2353,24.3022,46446.0676363,0
+HTD.US,D,20220610,000000,24.0885,24.1848,23.626,23.7608,47012.182749106,0
+HTD.US,D,20220613,000000,23.3466,23.6066,22.1695,22.2,99212.539403522,0
+HTD.US,D,20220614,000000,22.4119,22.5395,21.5062,21.5832,96539.057511127,0
+HTD.US,D,20220615,000000,21.6411,21.9975,21.246,21.535,62371.211679831,0
+HTD.US,D,20220616,000000,21.1881,21.1881,20.0802,20.3307,156557.48058458,0
+HTD.US,D,20220617,000000,20.5619,20.5716,20.0657,20.1282,103010.00456045,0
+HTD.US,D,20220621,000000,20.4751,20.6218,20.2824,20.4848,74250.355212575,0
+HTD.US,D,20220622,000000,20.3788,20.8317,20.2535,20.3788,76449.543151235,0
+HTD.US,D,20220623,000000,20.4848,20.7064,20.321,20.6776,62286.10860717,0
+HTD.US,D,20220624,000000,20.8702,21.1495,20.7161,21.1015,61061.454634721,0
+HTD.US,D,20220627,000000,21.1593,21.4772,21.0279,21.4386,72527.536912353,0
+HTD.US,D,20220628,000000,21.6506,21.9975,21.4485,21.6506,73030.890451875,0
+HTD.US,D,20220629,000000,21.7471,21.8241,21.4965,21.7566,57028.39926444,0
+HTD.US,D,20220630,000000,21.9109,22.2577,21.3808,22.1133,96664.636435421,0
+HTD.US,D,20220701,000000,22.2288,22.566,21.6893,22.4697,81598.279047263,0
+HTD.US,D,20220705,000000,22.4215,22.4215,21.4795,21.9687,63628.038765115,0
+HTD.US,D,20220706,000000,21.9687,22.1576,21.7471,21.882,59728.865057922,0
+HTD.US,D,20220707,000000,22.1421,22.4841,21.9301,21.9494,51531.986181317,0
+HTD.US,D,20220708,000000,22.025,22.025,21.7729,21.8989,48408.820413228,0
+HTD.US,D,20220711,000000,21.7051,21.9087,21.2398,21.3948,145089.2644038,0
+HTD.US,D,20220712,000000,21.4337,21.579,20.8423,20.8423,116512.09188615,0
+HTD.US,D,20220713,000000,20.8423,21.0557,20.6096,20.8519,83078.357688805,0
+HTD.US,D,20220714,000000,20.8327,20.8423,20.4352,20.7842,80340.610301815,0
+HTD.US,D,20220715,000000,20.9587,21.2592,20.8327,21.2203,371923.08567823,0
+HTD.US,D,20220718,000000,21.3367,21.4899,21.0847,21.0847,82606.936982002,0
+HTD.US,D,20220719,000000,21.2008,21.7633,21.2008,21.5984,120678.54316575,0
+HTD.US,D,20220720,000000,21.6567,22.0989,21.4507,21.7633,48902.935333489,0
+HTD.US,D,20220721,000000,21.7923,21.8698,21.5597,21.8506,70562.498967493,0
+HTD.US,D,20220722,000000,21.9087,21.9958,21.6579,21.7729,43694.6133452,0
+HTD.US,D,20220725,000000,21.9087,22.2965,21.9087,22.0736,54835.409042074,0
+HTD.US,D,20220726,000000,22.1026,22.3836,22.1026,22.2576,29453.994401188,0
+HTD.US,D,20220727,000000,22.5,22.7716,22.3933,22.7229,50169.685066429,0
+HTD.US,D,20220728,000000,22.7811,23.2658,22.6583,23.2658,36901.822635578,0
+HTD.US,D,20220729,000000,23.1591,23.6438,23.1405,23.421,112521.00498327,0
+HTD.US,D,20220801,000000,23.3821,23.7506,23.3725,23.7311,80777.989688432,0
+HTD.US,D,20220802,000000,23.7408,24.1656,23.6432,23.896,57278.13165413,0
+HTD.US,D,20220803,000000,24.0996,24.2643,23.935,24.2643,56462.171524849,0
+HTD.US,D,20220804,000000,24.4,24.526,24.308,24.4678,34791.260784116,0
+HTD.US,D,20220805,000000,24.3225,24.4777,24.1382,24.3322,28017.038067322,0
+HTD.US,D,20220808,000000,24.4873,24.7199,24.4146,24.6715,44650.864975848,0
+HTD.US,D,20220809,000000,24.7103,24.7684,24.5843,24.7199,43859.662170338,0
+HTD.US,D,20220810,000000,24.8837,25.0007,24.5329,24.7179,37679.870562823,0
+HTD.US,D,20220811,000000,24.8057,24.9998,24.7273,24.8545,40818.320817457,0
+HTD.US,D,20220812,000000,24.874,24.9324,24.7733,24.8642,29586.99851034,0
+HTD.US,D,20220815,000000,24.8154,25.1761,24.6758,25.1274,49506.256991448,0
+HTD.US,D,20220816,000000,25.1371,25.2903,24.9713,25.0981,48231.998993327,0
+HTD.US,D,20220817,000000,25.0396,25.2054,24.5718,25.0396,166457.90229251,0
+HTD.US,D,20220818,000000,25.1176,25.2833,24.9959,25.2541,36361.4957419,0
+HTD.US,D,20220819,000000,25.1371,25.1371,24.8935,24.9617,36484.612456695,0
+HTD.US,D,20220822,000000,24.8349,25.1468,24.2406,24.3866,73492.470951265,0
+HTD.US,D,20220823,000000,24.3866,24.679,24.1449,24.3476,66106.494036225,0
+HTD.US,D,20220824,000000,24.2794,24.6693,24.2258,24.6108,35899.808061421,0
+HTD.US,D,20220825,000000,24.679,24.8349,24.4938,24.5621,41927.397223229,0
+HTD.US,D,20220826,000000,24.6011,24.7755,23.987,23.987,87161.504211312,0
+HTD.US,D,20220829,000000,24.0163,24.2306,23.8797,23.9674,76434.960434851,0
+HTD.US,D,20220830,000000,24.026,24.1332,23.4997,23.5972,51610.526841809,0
+HTD.US,D,20220831,000000,23.8214,23.8267,23.2267,23.4314,80346.994047443,0
+HTD.US,D,20220901,000000,23.4217,23.5582,23.0707,23.3437,79955.072505348,0
+HTD.US,D,20220902,000000,23.5679,23.7726,23.2171,23.3242,49202.569094955,0
+HTD.US,D,20220906,000000,23.4997,23.4997,22.9051,23.0221,136474.87834957,0
+HTD.US,D,20220907,000000,23.0513,23.5855,23.0513,23.5679,63867.821772214,0
+HTD.US,D,20220908,000000,23.5776,23.8701,23.3925,23.8701,41821.722043032,0
+HTD.US,D,20220909,000000,23.8191,24.1621,23.8191,23.9563,56626.739169707,0
+HTD.US,D,20220912,000000,24.0346,24.2307,23.7406,24.172,47682.721904892,0
+HTD.US,D,20220913,000000,23.8485,24.0053,23.6329,23.6426,45583.168177164,0
+HTD.US,D,20220914,000000,23.6426,23.8152,23.4858,23.6623,36022.955357661,0
+HTD.US,D,20220915,000000,23.5739,23.6917,23.1134,23.1526,69601.532322886,0
+HTD.US,D,20220916,000000,22.8977,22.9859,22.7114,22.8683,44873.115021431,0
+HTD.US,D,20220919,000000,22.7899,23.0643,22.7653,23.0643,57596.941110946,0
+HTD.US,D,20220920,000000,23.0152,23.1848,22.6428,22.7016,52652.073803708,0
+HTD.US,D,20220921,000000,22.8486,23.0055,22.5742,22.6036,45375.04914876,0
+HTD.US,D,20220922,000000,22.6036,22.6036,22.1038,22.1429,62766.25050764,0
+HTD.US,D,20220923,000000,21.9567,21.9567,21.2312,21.4666,89172.882523435,0
+HTD.US,D,20220926,000000,21.4567,21.5842,20.6431,20.8491,100156.26222835,0
+HTD.US,D,20220927,000000,20.8589,21.0401,20.3491,20.5256,113428.95124572,0
+HTD.US,D,20220928,000000,20.5746,21.2509,20.4738,21.1333,83705.677262554,0
+HTD.US,D,20220929,000000,21.1038,21.1038,20.104,20.4373,89097.388366072,0
+HTD.US,D,20220930,000000,20.555,20.7656,20.2364,20.5452,226637.54116724,0
+HTD.US,D,20221003,000000,20.7314,21.349,20.6628,21.1235,117745.38070248,0
+HTD.US,D,20221004,000000,21.4764,22.2802,21.4764,22.0155,108397.36767664,0
+HTD.US,D,20221005,000000,21.9371,21.9861,21.3993,21.692,60961.532070152,0
+HTD.US,D,20221006,000000,21.6331,21.6772,21.1137,21.1137,70347.292174669,0
+HTD.US,D,20221007,000000,21.0254,21.2509,20.3001,20.5059,63610.968917047,0
+HTD.US,D,20221010,000000,20.6431,20.7217,20.3099,20.4962,50339.300090997,0
+HTD.US,D,20221011,000000,20.6236,20.7122,20.2022,20.4668,35793.412311628,0
+HTD.US,D,20221012,000000,20.5142,20.5142,20.0208,20.0405,67060.912071025,0
+HTD.US,D,20221013,000000,19.7247,20.3661,19.5077,20.3069,100500.6644504,0
+HTD.US,D,20221014,000000,20.524,20.6103,19.9122,19.9813,57409.840368129,0
+HTD.US,D,20221017,000000,20.1391,20.5437,20.0504,20.0602,93883.858071295,0
+HTD.US,D,20221018,000000,20.3957,20.6916,20.3661,20.5042,44107.313100228,0
+HTD.US,D,20221019,000000,20.4155,20.5142,20.1885,20.3759,50371.439341496,0
+HTD.US,D,20221020,000000,20.2872,20.5142,20.0312,20.1293,42712.807727637,0
+HTD.US,D,20221021,000000,20.2082,20.5634,20.0504,20.4648,63847.2663323,0
+HTD.US,D,20221024,000000,20.5931,20.9246,20.5891,20.8595,41949.680877665,0
+HTD.US,D,20221025,000000,20.9088,21.4712,20.8693,21.4022,48482.371016998,0
+HTD.US,D,20221026,000000,21.4614,21.6488,21.2739,21.4219,82342.704595228,0
+HTD.US,D,20221027,000000,21.6192,21.9646,21.4614,21.5205,65132.319248321,0
+HTD.US,D,20221028,000000,21.6192,22.0435,21.6192,22.0238,56635.565582765,0
+HTD.US,D,20221031,000000,22.1126,22.6947,22.0633,22.4579,88209.558957096,0
+HTD.US,D,20221101,000000,22.6651,22.6651,22.2902,22.4679,46380.478471393,0
+HTD.US,D,20221102,000000,22.4185,22.6947,22.2113,22.2606,58580.373584221,0
+HTD.US,D,20221103,000000,22.0732,22.083,21.4812,21.9745,58450.652154213,0
+HTD.US,D,20221104,000000,21.9449,22.3297,21.8751,22.083,56112.626068044,0
+HTD.US,D,20221107,000000,21.9943,22.0435,21.5798,21.8166,85347.579907533,0
+HTD.US,D,20221108,000000,21.8166,22.1915,21.8067,22.1718,45378.177734843,0
+HTD.US,D,20221109,000000,22.1126,22.162,21.8957,21.9547,34630.554568905,0
+HTD.US,D,20221110,000000,22.4988,22.9059,22.4889,22.8662,62448.135445651,0
+HTD.US,D,20221111,000000,23.035,23.1442,22.8166,23.0151,65496.817885397,0
+HTD.US,D,20221114,000000,23.0151,23.0151,22.479,22.5286,42137.686129526,0
+HTD.US,D,20221115,000000,22.6577,22.7371,22.3896,22.5882,43790.440633531,0
+HTD.US,D,20221116,000000,22.5783,22.7173,22.4492,22.5088,43652.459300778,0
+HTD.US,D,20221117,000000,22.3896,22.4393,22.1712,22.2506,55169.368352146,0
+HTD.US,D,20221118,000000,22.2705,22.5783,22.2705,22.5088,51518.402430746,0
+HTD.US,D,20221121,000000,22.4393,22.7371,22.4393,22.6478,35107.688300182,0
+HTD.US,D,20221122,000000,22.8265,22.9357,22.8066,22.9357,45007.093552994,0
+HTD.US,D,20221123,000000,22.8861,23.0846,22.762,22.9655,68343.06055957,0
+HTD.US,D,20221125,000000,22.896,23.174,22.8761,23.1244,23127.484262926,0
+HTD.US,D,20221128,000000,22.8861,23.0698,21.9445,22.9258,89770.45365689,0
+HTD.US,D,20221129,000000,22.9854,23.0864,22.6875,22.8761,71014.056869515,0
+HTD.US,D,20221130,000000,22.9258,23.5215,22.896,23.4719,100397.03060494,0
+HTD.US,D,20221201,000000,23.6804,24.0477,23.6804,23.7499,60142.739309352,0
+HTD.US,D,20221202,000000,23.591,23.869,23.3924,23.6307,33555.650097458,0
+HTD.US,D,20221205,000000,23.5811,23.5811,23.0251,23.0946,46524.888213283,0
+HTD.US,D,20221206,000000,23.1244,23.2236,22.8364,23.0846,39814.161058997,0
+HTD.US,D,20221207,000000,23.2733,23.3924,22.8364,23.1244,55984.163229501,0
+HTD.US,D,20221208,000000,23.2336,23.2435,22.9655,23.035,44943.642283187,0
+HTD.US,D,20221209,000000,23.01,23.13,22.68,22.74,34742,0
+HTD.US,D,20221212,000000,22.87,23.06,22.76,23.06,72917,0
+HTD.US,D,20221213,000000,23.7,23.8,23.2,23.4,50268,0
+HTD.US,D,20221214,000000,23.42,23.5944,23.15,23.32,49059,0
+HTD.US,D,20221215,000000,23.25,23.25,22.9208,23.14,52493,0
+HTD.US,D,20221216,000000,23.1,23.15,22.5201,23.07,92334,0
+HTD.US,D,20221219,000000,23,23.2712,22.86,23.02,82666,0
+HTD.US,D,20221220,000000,22.96,23.16,22.75,22.76,58578,0
+HTD.US,D,20221221,000000,22.95,23.18,22.82,22.96,46468,0
+HTD.US,D,20221222,000000,22.97,23.49,22.51,22.8,40220,0
+HTD.US,D,20221223,000000,22.81,23.3677,22.81,23.16,51706,0
+HTD.US,D,20221227,000000,23.19,23.22,22.91,23.03,66712,0
+HTD.US,D,20221228,000000,23.15,23.23,22.68,22.73,61338,0
+HTD.US,D,20221229,000000,22.84,23.1062,22.67,22.99,53190,0
+HTD.US,D,20221230,000000,22.94,23.08,22.69,22.86,239241,0
+HTD.US,D,20230103,000000,23.02,23.12,22.757,23.12,91288,0
+HTD.US,D,20230104,000000,23.12,23.798,23.12,23.61,77300,0
+HTD.US,D,20230105,000000,23.48,23.48,23.095,23.22,49600,0
+HTD.US,D,20230106,000000,23.26,23.8,23.26,23.68,42324,0
+HTD.US,D,20230109,000000,23.77,23.8799,23.64,23.78,124453,0
+HTD.US,D,20230110,000000,23.77,24.1144,23.7,24.1,69052,0
+HTD.US,D,20230111,000000,24.1,24.39,24.1,24.31,103560,0
+HTD.US,D,20230112,000000,24.31,24.31,24,24.11,49494,0
+HTD.US,D,20230113,000000,24.09,24.2,23.97,24.1,32744,0
+HTD.US,D,20230117,000000,24.1,24.26,23.98,24.02,56613,0
+HTD.US,D,20230118,000000,24.12,24.13,23.67,23.78,55613,0
+HTD.US,D,20230119,000000,23.64,23.7037,23.415,23.52,48981,0
+HTD.US,D,20230120,000000,23.47,23.6283,23.36,23.59,52069,0
+HTD.US,D,20230123,000000,23.51,23.945,23.4893,23.86,48421,0
+HTD.US,D,20230124,000000,24.01,24.01,23.67,23.87,48104,0
+HTD.US,D,20230125,000000,23.74,23.7999,23.55,23.75,41079,0
+HTD.US,D,20230126,000000,23.92,24,23.8406,23.99,43627,0
+HTD.US,D,20230127,000000,23.99,24.3,23.98,24.17,50035,0
+HTD.US,D,20230130,000000,24.15,24.31,24.085,24.2,45086,0
+HTD.US,D,20230131,000000,24.37,24.44,24.09,24.44,76424,0
+HTD.US,D,20230201,000000,24.45,24.775,24.33,24.69,62618,0
+HTD.US,D,20230202,000000,24.86,24.906,24.29,24.67,87151,0
+HTD.US,D,20230203,000000,24.45,24.5499,23.985,24.14,81044,0
+HTD.US,D,20230206,000000,24.1,24.5691,23.7586,24.01,47183,0
+HTD.US,D,20230207,000000,24.01,24.37,23.84,24.34,65956,0
+HTD.US,D,20230208,000000,24.35,24.47,23.91,24.03,44342,0
+HTD.US,D,20230209,000000,24.1,24.1958,23.56,23.73,66714,0
+HTD.US,D,20230210,000000,23.5,23.91,23.5,23.71,80024,0
+HTD.US,D,20230213,000000,23.76,24.09,23.76,24,37628,0
+HTD.US,D,20230214,000000,24,24.1356,23.74,23.96,29869,0
+HTD.US,D,20230215,000000,23.94,23.94,23.7101,23.91,48727,0
+HTD.US,D,20230216,000000,23.78,23.91,23.585,23.65,41041,0
+HTD.US,D,20230217,000000,23.6,23.8599,23.6,23.7,44266,0
+HTD.US,D,20230221,000000,23.64,23.64,23.24,23.29,66274,0
+HTD.US,D,20230222,000000,23.31,23.57,23.16,23.3,52117,0
+HTD.US,D,20230223,000000,23.45,23.45,23.1,23.24,39685,0
+HTD.US,D,20230224,000000,23.15,23.39,23.01,23.29,47610,0
+HTD.US,D,20230227,000000,23.41,23.61,23.09,23.22,52586,0
+HTD.US,D,20230228,000000,23.27,23.46,23.0104,23.09,64251,0
+HTD.US,D,20230301,000000,23,23.1199,22.75,22.83,62797,0
+HTD.US,D,20230302,000000,22.69,23.08,22.6348,23.07,31178,0
+HTD.US,D,20230303,000000,23.26,23.4,23.2007,23.39,27001,0
+HTD.US,D,20230306,000000,23.43,23.59,23.35,23.35,44398,0
+HTD.US,D,20230307,000000,23.31,23.53,22.99,23.07,52117,0
+HTD.US,D,20230308,000000,23.01,23.2,23,23.11,46403,0
+HTD.US,D,20230309,000000,23.09,23.2786,22.65,22.66,51040,0
+HTD.US,D,20230310,000000,22.47,22.47,21.57,21.7,98907,0
+HTD.US,D,20230313,000000,21.38,21.86,21.0601,21.27,63414,0
+HTD.US,D,20230314,000000,21.39,22.0226,21.14,21.42,107437,0
+HTD.US,D,20230315,000000,21.08,21.28,20.9,21.17,66353,0
+HTD.US,D,20230316,000000,20.93,21.5932,20.87,21.35,76117,0
+HTD.US,D,20230317,000000,21.26,21.385,20.86,20.91,45019,0
+HTD.US,D,20230320,000000,20.84,21.1298,20.6,20.64,82918,0
+HTD.US,D,20230321,000000,20.85,21.1482,20.65,20.83,61873,0
+HTD.US,D,20230322,000000,20.95,20.95,20.4,20.4,63840,0
+HTD.US,D,20230323,000000,20.39,20.7,20.11,20.14,57282,0
+HTD.US,D,20230324,000000,20.02,20.3893,20.02,20.35,52040,0
+HTD.US,D,20230327,000000,20.5,20.9194,20.5,20.75,54820,0
+HTD.US,D,20230328,000000,20.84,20.855,20.54,20.63,52304,0
+HTD.US,D,20230329,000000,20.88,21.25,20.7,21,44337,0
+HTD.US,D,20230330,000000,21.21,21.5,21.0801,21.27,55895,0
+HTD.US,D,20230331,000000,21.42,21.6,21.22,21.32,118553,0
+HTD.US,D,20230403,000000,21.38,21.84,21.37,21.67,64378,0
+HTD.US,D,20230404,000000,21.74,21.8899,21.3,21.32,33883,0
+HTD.US,D,20230405,000000,21.34,21.87,21.34,21.77,36208,0
+HTD.US,D,20230406,000000,21.91,21.9828,21.66,21.68,39581,0
+HTD.US,D,20230410,000000,21.71,21.9246,21.6522,21.91,19819,0
+HTD.US,D,20230411,000000,22,22,21.85,21.89,34009,0
+HTD.US,D,20230412,000000,21.87,22.13,21.78,22.05,49054,0
+HTD.US,D,20230413,000000,22.12,22.12,21.56,21.97,23930,0
+HTD.US,D,20230414,000000,22,22,21.56,21.6,43213,0
+HTD.US,D,20230417,000000,21.56,21.7252,21.36,21.39,85006,0
+HTD.US,D,20230418,000000,21.4,21.54,21.18,21.19,75014,0
+HTD.US,D,20230419,000000,21.16,21.4,21.01,21.37,57406,0
+HTD.US,D,20230420,000000,21.34,21.395,21.21,21.36,43250,0
+HTD.US,D,20230421,000000,21.46,21.48,21.1301,21.23,48311,0
+HTD.US,D,20230424,000000,21.37,21.456,21.2451,21.3,33263,0
+HTD.US,D,20230425,000000,21.29,21.29,21.02,21.07,36040,0
+HTD.US,D,20230426,000000,21.2,21.2529,20.8334,20.86,64530,0
+HTD.US,D,20230427,000000,20.87,21.08,20.81,21.08,57020,0
+HTD.US,D,20230428,000000,21.21,21.82,21.08,21.52,88478,0
+HTD.US,D,20230501,000000,21.61,21.783,21.3,21.33,57035,0
+HTD.US,D,20230502,000000,21.4,21.44,20.83,20.91,70746,0
+HTD.US,D,20230503,000000,20.91,21.15,20.64,20.68,46863,0
+HTD.US,D,20230504,000000,20.68,20.7507,20.5,20.67,45450,0
+HTD.US,D,20230505,000000,20.85,21.02,20.6226,20.76,46261,0
+HTD.US,D,20230508,000000,20.85,20.91,20.515,20.54,44227,0
+HTD.US,D,20230509,000000,20.5,20.6,20.3083,20.46,59556,0
+HTD.US,D,20230510,000000,20.49,20.56,20.2892,20.39,54782,0
+HTD.US,D,20230511,000000,20.22,20.3026,20,20.09,62382,0
+HTD.US,D,20230512,000000,20.13,20.29,20.01,20.1,47774,0
+HTD.US,D,20230515,000000,20.1,20.1,19.9,19.96,96180,0
+HTD.US,D,20230516,000000,19.9,19.9599,19.59,19.59,111345,0
+HTD.US,D,20230517,000000,19.64,19.94,19.55,19.8,77285,0
+HTD.US,D,20230518,000000,19.79,19.87,19.67,19.76,64703,0
+HTD.US,D,20230519,000000,19.74,19.92,19.62,19.68,65860,0
+HTD.US,D,20230522,000000,19.7,19.84,19.62,19.78,62859,0
+HTD.US,D,20230523,000000,19.75,19.9,19.64,19.68,69453,0
+HTD.US,D,20230524,000000,19.71,19.7345,19.51,19.56,46890,0
+HTD.US,D,20230525,000000,19.55,19.55,19.24,19.42,78081,0
+HTD.US,D,20230526,000000,19.42,19.57,19.3,19.57,57923,0
+HTD.US,D,20230530,000000,19.57,19.66,19.41,19.48,56303,0
+HTD.US,D,20230531,000000,19.41,19.7,19.395,19.62,68894,0
+HTD.US,D,20230601,000000,19.66,19.92,19.475,19.79,74109,0
+HTD.US,D,20230602,000000,19.99,20.09,19.805,19.95,75524,0
+HTD.US,D,20230605,000000,19.99,20.11,19.91,20,61171,0
+HTD.US,D,20230606,000000,19.9,20.15,19.82,20.04,65609,0
+HTD.US,D,20230607,000000,20.07,20.35,19.99,20.29,67745,0
+HTD.US,D,20230608,000000,20.37,20.49,20.35,20.49,34263,0
+HTD.US,D,20230609,000000,20.35,20.49,20.191,20.22,59885,0
+HTD.US,D,20230612,000000,20.23,20.23,20.0308,20.08,42542,0
+HTD.US,D,20230613,000000,20.06,20.1299,20.05,20.11,45880,0
+HTD.US,D,20230614,000000,20.16,20.29,19.97,20.05,45148,0
+HTD.US,D,20230615,000000,20.08,20.29,20.035,20.26,56558,0
+HTD.US,D,20230616,000000,20.32,20.38,20.19,20.19,60680,0
+HTD.US,D,20230620,000000,20.12,20.1799,19.98,20.01,56532,0
+HTD.US,D,20230621,000000,20.1,20.13,19.81,20.13,46758,0
+HTD.US,D,20230622,000000,20.13,20.13,19.92,19.96,53049,0
+HTD.US,D,20230623,000000,19.96,20.02,19.69,19.72,39836,0
+HTD.US,D,20230626,000000,19.72,19.95,19.72,19.85,68840,0
+HTD.US,D,20230627,000000,19.88,20.07,19.88,19.98,68345,0
+HTD.US,D,20230628,000000,19.99,20.09,19.84,20.08,56884,0
+HTD.US,D,20230629,000000,20.1,20.1587,19.97,20.06,83980,0
+HTD.US,D,20230630,000000,20.24,20.43,20.17,20.4,99713,0
+HTD.US,D,20230703,000000,20.4,20.58,20.31,20.56,54279,0
+HTD.US,D,20230705,000000,20.52,20.755,20.4501,20.57,83041,0
+HTD.US,D,20230706,000000,20.4,20.4,20.15,20.25,66771,0
+HTD.US,D,20230707,000000,20.28,20.49,20.19,20.37,58236,0
+HTD.US,D,20230710,000000,20.48,20.5,20.35,20.4,53802,0
+HTD.US,D,20230711,000000,20.5,20.61,20.37,20.49,90186,0
+HTD.US,D,20230712,000000,20.48,20.72,20.48,20.64,43471,0
+HTD.US,D,20230713,000000,20.72,20.812,20.56,20.64,40612,0
+HTD.US,D,20230714,000000,20.69,20.786,20.4,20.45,56116,0
+HTD.US,D,20230717,000000,20.4,20.4,20.22,20.25,65753,0
+HTD.US,D,20230718,000000,20.25,20.41,20.04,20.12,69564,0
+HTD.US,D,20230719,000000,20.2,20.4595,20.2,20.32,57552,0
+HTD.US,D,20230720,000000,20.43,20.57,20.36,20.49,74609,0
+HTD.US,D,20230721,000000,20.56,20.879,20.56,20.75,55791,0
+HTD.US,D,20230724,000000,20.8,20.96,20.78,20.79,46010,0
+HTD.US,D,20230725,000000,20.63,20.89,20.63,20.71,58727,0
+HTD.US,D,20230726,000000,20.71,20.92,20.655,20.72,51228,0
+HTD.US,D,20230727,000000,20.95,20.95,20.51,20.52,59650,0
+HTD.US,D,20230728,000000,20.58,20.89,20.55,20.73,68822,0
+HTD.US,D,20230731,000000,20.9,20.97,20.83,20.91,62104,0
+HTD.US,D,20230801,000000,20.77,21.18,20.6496,20.83,104934,0
+HTD.US,D,20230802,000000,20.77,20.77,20.55,20.62,48070,0
+HTD.US,D,20230803,000000,20.55,20.55,20.16,20.18,69059,0
+HTD.US,D,20230804,000000,20.18,20.44,19.9401,20.06,84076,0
+HTD.US,D,20230807,000000,20.06,20.16,20.01,20.07,55360,0
+HTD.US,D,20230808,000000,19.96,20.2,19.9,20.19,54743,0
+HTD.US,D,20230809,000000,20.23,20.34,20.18,20.2,49445,0
+HTD.US,D,20230810,000000,20.18,20.37,20.04,20.12,99883,0
+HTD.US,D,20230811,000000,20.09,20.18,20.06,20.14,44051,0
+HTD.US,D,20230814,000000,20.1,20.105,19.91,19.99,72105,0
+HTD.US,D,20230815,000000,19.91,19.9525,19.61,19.69,66723,0
+HTD.US,D,20230816,000000,19.65,19.69,18.8,19.27,311106,0
+HTD.US,D,20230817,000000,19.33,19.43,19.1,19.19,69309,0
+HTD.US,D,20230818,000000,19.19,19.39,19.18,19.2,68431,0
+HTD.US,D,20230821,000000,19.25,19.42,19.02,19.11,88757,0
+HTD.US,D,20230822,000000,19.15,19.2382,19.06,19.07,59506,0
+HTD.US,D,20230823,000000,19.13,19.24,19.12,19.2,53623,0
+HTD.US,D,20230824,000000,19.2,19.43,19,19,68317,0
+HTD.US,D,20230825,000000,19.11,19.21,19.02,19.02,68265,0
+HTD.US,D,20230828,000000,19.15,19.2697,19.05,19.11,65818,0
+HTD.US,D,20230829,000000,19.17,19.37,19.12,19.29,57819,0
+HTD.US,D,20230830,000000,19.23,19.38,19.18,19.23,64571,0
+HTD.US,D,20230831,000000,19.37,19.4,19.19,19.23,88428,0
+HTD.US,D,20230901,000000,19.25,19.34,19,19.15,91971,0
+HTD.US,D,20230905,000000,19.13,19.14,18.861,18.92,74027,0
+HTD.US,D,20230906,000000,18.89,18.94,18.8,18.93,60270,0
+HTD.US,D,20230907,000000,18.99,19.18,18.93,19.04,53120,0
+HTD.US,D,20230908,000000,19.02,19.15,18.93,19.1,26283,0
+HTD.US,D,20230911,000000,19.09,19.25,19.02,19.05,62373,0
+HTD.US,D,20230912,000000,19.01,19.0757,18.8701,19.06,63174,0
+HTD.US,D,20230913,000000,19.1,19.18,19.04,19.09,60170,0
+HTD.US,D,20230914,000000,19.24,19.35,19.155,19.33,64139,0
+HTD.US,D,20230915,000000,19.33,19.5,19.2,19.27,69520,0
+HTD.US,D,20230918,000000,19.21,19.27,19.11,19.23,61517,0
+HTD.US,D,20230919,000000,19.21,19.21,19.015,19.04,87839,0
+HTD.US,D,20230920,000000,19.08,19.2,18.98,19.03,81557,0
+HTD.US,D,20230921,000000,18.95,18.95,18.74,18.75,102657,0
+HTD.US,D,20230922,000000,18.76,18.9,18.675,18.71,80725,0
+HTD.US,D,20230925,000000,18.68,18.71,18.5769,18.71,59599,0
+HTD.US,D,20230926,000000,18.57,18.635,18.1,18.17,125989,0
+HTD.US,D,20230927,000000,18.23,18.2599,17.88,17.96,107287,0
+HTD.US,D,20230928,000000,17.95,17.95,17.61,17.66,122202,0
+HTD.US,D,20230929,000000,17.72,17.91,17.58,17.76,242495,0
+HTD.US,D,20231002,000000,17.62,17.7,16.83,16.99,205287,0
+HTD.US,D,20231003,000000,16.89,16.93,16.5538,16.9,160287,0
+HTD.US,D,20231004,000000,16.85,17.09,16.72,16.95,120137,0
+HTD.US,D,20231005,000000,16.89,16.95,16.7,16.79,57989,0
+HTD.US,D,20231006,000000,16.72,16.98,16.4,16.94,99018,0
+HTD.US,D,20231009,000000,16.9,17.25,16.9,17.17,95697,0
+HTD.US,D,20231010,000000,17.22,17.46,17.22,17.36,89984,0
+HTD.US,D,20231011,000000,17.37,17.48,17.31,17.45,63669,0
+HTD.US,D,20231012,000000,17.35,17.43,16.98,17.08,72711,0
+HTD.US,D,20231013,000000,17.17,17.4,17.03,17.08,68898,0
+HTD.US,D,20231016,000000,17.16,17.3399,17.14,17.16,104632,0
+HTD.US,D,20231017,000000,17.05,17.31,17.04,17.14,71478,0
+HTD.US,D,20231018,000000,17.02,17.13,16.86,16.9,88230,0
+HTD.US,D,20231019,000000,16.87,17.1,16.55,16.63,85085,0
+HTD.US,D,20231020,000000,16.66,16.9431,16.45,16.46,74218,0
+HTD.US,D,20231023,000000,16.41,16.41,16.17,16.17,120091,0
+HTD.US,D,20231024,000000,16.35,16.5,16.21,16.44,162400,0
+HTD.US,D,20231025,000000,16.45,16.57,16.36,16.53,140800,0
+HTD.US,D,20231026,000000,16.52,16.79,16.52,16.57,61668,0
+HTD.US,D,20231027,000000,16.64,16.64,16.26,16.31,125662,0
+HTD.US,D,20231030,000000,16.35,16.5299,16.25,16.37,164822,0
+HTD.US,D,20231031,000000,16.55,16.55,16.37,16.48,129194,0
+HTD.US,D,20231101,000000,16.55,16.9932,16.4507,16.94,106057,0
+HTD.US,D,20231102,000000,17.19,17.7199,17,17.65,116023,0
+HTD.US,D,20231103,000000,17.76,18.12,17.76,17.89,133260,0
+HTD.US,D,20231106,000000,17.95,17.95,17.71,17.83,121946,0
+HTD.US,D,20231107,000000,17.76,17.7799,17.5,17.54,101979,0
+HTD.US,D,20231108,000000,17.59,17.59,17.16,17.24,173714,0
+HTD.US,D,20231109,000000,17.28,17.36,16.67,16.78,173645,0
+HTD.US,D,20231110,000000,16.71,16.84,16.64,16.84,119879,0
+HTD.US,D,20231113,000000,16.83,16.83,16.57,16.71,107656,0
+HTD.US,D,20231114,000000,16.9,17.4,16.9,17.31,109947,0
+HTD.US,D,20231115,000000,17.33,17.56,17.28,17.33,84272,0
+HTD.US,D,20231116,000000,17.5,17.54,17.41,17.53,83333,0
+HTD.US,D,20231117,000000,17.55,17.6,17.45,17.48,114984,0
+HTD.US,D,20231120,000000,17.48,17.7,17.31,17.67,103836,0
+HTD.US,D,20231121,000000,17.73,17.76,17.575,17.66,105303,0
+HTD.US,D,20231122,000000,17.78,17.95,17.6656,17.95,65600,0
+HTD.US,D,20231124,000000,17.94,18.1,17.92,18.1,25053,0
+HTD.US,D,20231127,000000,18.14,18.25,17.93,18.25,83224,0
+HTD.US,D,20231128,000000,18.25,18.5,18.165,18.47,117314,0
+HTD.US,D,20231129,000000,18.48,18.6,18.46,18.55,163673,0
+HTD.US,D,20231130,000000,18.6,18.72,18.58,18.7,106611,0
+HTD.US,D,20231201,000000,18.68,19.06,18.68,19.04,135889,0
+HTD.US,D,20231204,000000,19,19.1273,18.8,18.82,152061,0
+HTD.US,D,20231205,000000,18.75,18.82,18.66,18.75,89012,0
+HTD.US,D,20231206,000000,18.76,18.91,18.63,18.7,79676,0
+HTD.US,D,20231207,000000,18.76,18.91,18.68,18.69,91107,0
+HTD.US,D,20231208,000000,18.59,18.66,18.42,18.51,90517,0
+HTD.US,D,20231211,000000,18.5,18.56,18.37,18.44,99198,0
+HTD.US,D,20231212,000000,18.47,18.47,18.28,18.34,99029,0
+HTD.US,D,20231213,000000,18.37,19.02,18.31,19,152600,0
+HTD.US,D,20231214,000000,19.29,19.49,19.06,19.08,168513,0
+HTD.US,D,20231215,000000,19.18,19.18,18.7005,18.75,134417,0
+HTD.US,D,20231218,000000,18.74,18.86,18.62,18.63,135053,0
+HTD.US,D,20231219,000000,18.75,18.85,18.71,18.8,121625,0
+HTD.US,D,20231220,000000,18.84,18.97,18.72,18.74,139502,0
+HTD.US,D,20231221,000000,18.87,18.98,18.72,18.81,72920,0
+HTD.US,D,20231222,000000,18.81,19.0979,18.79,18.79,139341,0
+HTD.US,D,20231226,000000,18.79,19.08,18.79,18.97,124787,0
+HTD.US,D,20231227,000000,19.09,19.1,18.93,19.01,119021,0
+HTD.US,D,20231228,000000,19.01,19.09,18.89,18.93,150049,0
+HTD.US,D,20231229,000000,18.99,19.073,18.83,18.97,201696,0
+HTD.US,D,20240102,000000,18.9,19.3499,18.88,19.14,127008,0
+HTD.US,D,20240103,000000,19.14,19.34,19.1,19.24,63316,0
+HTD.US,D,20240104,000000,19.29,19.46,19.1953,19.45,124679,0
+HTD.US,D,20240105,000000,19.4,19.61,19.3689,19.56,76584,0
+HTD.US,D,20240108,000000,19.53,19.82,19.53,19.79,77652,0
+HTD.US,D,20240109,000000,19.86,19.86,19.7001,19.78,77563,0
+HTD.US,D,20240110,000000,19.91,19.98,19.7701,19.93,83216,0
+HTD.US,D,20240111,000000,19.77,19.84,19.4,19.52,91809,0
+HTD.US,D,20240112,000000,19.68,19.73,19.5201,19.62,82391,0
+HTD.US,D,20240116,000000,19.62,19.62,19.09,19.12,129392,0
+HTD.US,D,20240117,000000,19.23,19.2551,18.76,18.9,132650,0
+HTD.US,D,20240118,000000,19.06,19.1082,18.7,18.8,75220,0
+HTD.US,D,20240119,000000,18.9,18.9,18.6,18.65,99519,0
+HTD.US,D,20240122,000000,18.73,18.8195,18.6088,18.76,88041,0
+HTD.US,D,20240123,000000,18.88,18.89,18.7,18.81,72699,0
+HTD.US,D,20240124,000000,18.84,18.96,18.64,18.68,121484,0
+HTD.US,D,20240125,000000,18.72,18.96,18.72,18.96,139368,0
+HTD.US,D,20240126,000000,18.94,19.07,18.84,18.86,92358,0
+HTD.US,D,20240129,000000,18.96,19.15,18.93,19.15,109259,0
+HTD.US,D,20240130,000000,19.1,19.29,19.05,19.26,78586,0
+HTD.US,D,20240131,000000,19.33,19.4,19.09,19.14,81177,0
+HTD.US,D,20240201,000000,19.14,19.5,19.115,19.44,90973,0
+HTD.US,D,20240202,000000,19.32,19.32,19.01,19.05,126261,0
+HTD.US,D,20240205,000000,18.96,18.96,18.77,18.81,88421,0
+HTD.US,D,20240206,000000,18.81,18.99,18.81,18.91,86255,0
+HTD.US,D,20240207,000000,18.92,19.0499,18.882,18.98,69649,0
+HTD.US,D,20240208,000000,18.96,19.1,18.78,18.85,69538,0
+HTD.US,D,20240209,000000,18.81,18.89,18.7499,18.83,63378,0
+HTD.US,D,20240212,000000,18.91,19.09,18.9,19.03,65982,0
+HTD.US,D,20240213,000000,18.85,19.026,18.62,18.74,76180,0
+HTD.US,D,20240214,000000,18.83,18.97,18.8205,18.9,77244,0
+HTD.US,D,20240215,000000,18.9,19.1907,18.9,19.08,81760,0
+HTD.US,D,20240216,000000,18.99,19.12,18.92,18.92,95830,0
+HTD.US,D,20240220,000000,18.91,19.1201,18.91,18.94,89488,0
+HTD.US,D,20240221,000000,18.97,19.17,18.97,19.15,71612,0
+HTD.US,D,20240222,000000,19.18,19.18,19.03,19.03,97865,0
+HTD.US,D,20240223,000000,19.06,19.24,19.06,19.12,85826,0
+HTD.US,D,20240226,000000,19.13,19.195,18.95,18.96,107774,0
+HTD.US,D,20240227,000000,19.06,19.29,18.95,19.29,79935,0
+HTD.US,D,20240228,000000,19.28,19.345,19.224,19.31,67647,0
+HTD.US,D,20240229,000000,19.41,19.5,19.29,19.31,114913,0
+HTD.US,D,20240301,000000,19.27,19.3,19.1,19.19,84350,0
+HTD.US,D,20240304,000000,19.24,19.41,19.0639,19.4,76918,0
+HTD.US,D,20240305,000000,19.5,19.72,19.25,19.31,81013,0
+HTD.US,D,20240306,000000,19.51,19.555,19.3,19.36,108684,0
+HTD.US,D,20240307,000000,19.55,19.5799,19.47,19.53,55493,0
+HTD.US,D,20240308,000000,19.46,19.52,19.35,19.38,71354,0
+HTD.US,D,20240311,000000,19.41,19.5,19.22,19.25,85046,0
+HTD.US,D,20240312,000000,19.28,19.32,19.07,19.21,83051,0
+HTD.US,D,20240313,000000,19.33,19.4,19.2,19.22,96411,0
+HTD.US,D,20240314,000000,19.26,19.275,18.91,19.02,90428,0
+HTD.US,D,20240315,000000,18.99,19.08,18.96,19,65469,0
+HTD.US,D,20240318,000000,19.01,19.0793,18.95,19.02,64200,0
+HTD.US,D,20240319,000000,19.1,19.22,19.04,19.22,71016,0
+HTD.US,D,20240320,000000,19.24,19.29,19.1394,19.26,102849,0
+HTD.US,D,20240321,000000,19.34,19.44,19.23,19.24,93919,0
+HTD.US,D,20240322,000000,19.36,19.4199,19.265,19.35,90819,0
+HTD.US,D,20240325,000000,19.4,19.405,19.195,19.23,106670,0
+HTD.US,D,20240326,000000,19.3,19.385,19.1,19.15,109690,0
+HTD.US,D,20240327,000000,19.28,19.5,19.23,19.5,89238,0
+HTD.US,D,20240328,000000,19.55,19.73,19.5,19.66,137298,0
+HTD.US,D,20240401,000000,19.65,19.66,19.5201,19.65,96274,0
+HTD.US,D,20240402,000000,19.57,19.68,19.5316,19.64,52098,0
+HTD.US,D,20240403,000000,19.55,19.64,19.46,19.52,93662,0
+HTD.US,D,20240404,000000,19.66,19.68,19.27,19.39,96053,0
+HTD.US,D,20240405,000000,19.31,19.4,19.18,19.4,106556,0
+HTD.US,D,20240408,000000,19.42,19.57,19.4,19.52,81033,0
+HTD.US,D,20240409,000000,19.64,19.69,19.58,19.66,81249,0
+HTD.US,D,20240410,000000,19.42,19.42,19.08,19.17,68625,0
+HTD.US,D,20240411,000000,19.2,19.251,18.95,19.07,90489,0
+HTD.US,D,20240412,000000,19.08,19.15,18.84,18.91,62389,0
+HTD.US,D,20240415,000000,18.97,19.03,18.38,18.49,121683,0
+HTD.US,D,20240416,000000,18.49,18.58,18.28,18.52,94410,0
+HTD.US,D,20240417,000000,18.58,18.89,18.55,18.81,94736,0
+HTD.US,D,20240418,000000,18.85,18.977,18.81,18.88,47798,0
+HTD.US,D,20240419,000000,18.93,19.16,18.93,18.98,55577,0
+HTD.US,D,20240422,000000,19.09,19.44,19.05,19.42,70353,0
+HTD.US,D,20240423,000000,19.47,19.68,19.39,19.61,63368,0
+HTD.US,D,20240424,000000,19.62,19.64,19.42,19.57,88137,0
+HTD.US,D,20240425,000000,19.41,19.5,19.28,19.45,34115,0
+HTD.US,D,20240426,000000,19.55,19.61,19.46,19.47,62514,0
+HTD.US,D,20240429,000000,19.57,19.69,19.55,19.64,45878,0
+HTD.US,D,20240430,000000,19.64,19.6898,19.5,19.52,82400,0
+HTD.US,D,20240501,000000,19.63,19.755,19.531,19.62,149154,0
+HTD.US,D,20240502,000000,19.74,19.86,19.6301,19.83,51292,0
+HTD.US,D,20240503,000000,20,20.05,19.872,20.02,96725,0
+HTD.US,D,20240506,000000,20.07,20.1,19.9997,20.06,58368,0
+HTD.US,D,20240507,000000,20.19,20.3145,20.0982,20.27,79065,0
+HTD.US,D,20240508,000000,20.27,20.35,20.2,20.29,46810,0
+HTD.US,D,20240509,000000,20.35,20.46,20.26,20.46,50547,0
+HTD.US,D,20240510,000000,20.39,20.48,20.28,20.47,52187,0
+HTD.US,D,20240513,000000,20.52,20.52,20.34,20.35,67913,0
+HTD.US,D,20240514,000000,20.42,20.45,20.29,20.36,48922,0
+HTD.US,D,20240515,000000,20.53,20.6496,20.47,20.51,75450,0
+HTD.US,D,20240516,000000,20.55,20.6299,20.4,20.49,73865,0
+HTD.US,D,20240517,000000,20.57,20.58,20.45,20.56,54466,0
+HTD.US,D,20240520,000000,20.44,20.58,20.41,20.58,90117,0
+HTD.US,D,20240521,000000,20.59,20.75,20.54,20.75,81416,0
+HTD.US,D,20240522,000000,20.7,20.75,20.5644,20.57,56557,0
+HTD.US,D,20240523,000000,20.57,20.6,20.01,20.06,64678,0
+HTD.US,D,20240524,000000,20.11,20.23,20.0226,20.16,37410,0
+HTD.US,D,20240528,000000,20.21,20.36,20.07,20.14,66250,0
+HTD.US,D,20240529,000000,19.97,19.97,19.7,19.79,63455,0
+HTD.US,D,20240530,000000,19.84,20.17,19.84,20.17,68358,0
+HTD.US,D,20240531,000000,20.32,20.69,20.21,20.68,117408,0
+HTD.US,D,20240603,000000,20.75,20.79,20.62,20.71,72480,0
+HTD.US,D,20240604,000000,20.73,20.8,20.57,20.75,57541,0
+HTD.US,D,20240605,000000,20.77,20.77,20.6001,20.68,63580,0
+HTD.US,D,20240606,000000,20.77,20.78,20.49,20.53,74457,0
+HTD.US,D,20240607,000000,20.5,20.53,20.3,20.41,62855,0
+HTD.US,D,20240610,000000,20.35,20.49,20.3,20.36,66724,0
+HTD.US,D,20240611,000000,20.36,20.3923,20.1601,20.23,77318,0
+HTD.US,D,20240612,000000,20.5,20.5,20.19,20.28,37771,0
+HTD.US,D,20240613,000000,20.2,20.2,20.01,20.15,67506,0
+HTD.US,D,20240614,000000,20,20.1,19.71,19.96,111062,0
+HTD.US,D,20240617,000000,19.96,19.99,19.69,19.73,59154,0
+HTD.US,D,20240618,000000,19.71,19.9099,19.7,19.76,66220,0
+HTD.US,D,20240620,000000,19.83,19.9,19.67,19.75,88869,0
+HTD.US,D,20240621,000000,19.91,19.93,19.66,19.83,64744,0
+HTD.US,D,20240624,000000,19.89,19.9899,19.8,19.89,70518,0
+HTD.US,D,20240625,000000,20.03,20.1,19.9001,20.06,73614,0
+HTD.US,D,20240626,000000,19.97,20.09,19.84,19.96,55210,0
+HTD.US,D,20240627,000000,20.01,20.15,19.94,20.15,66836,0
+HTD.US,D,20240628,000000,20.24,20.3199,20.09,20.21,156384,0
+HTD.US,D,20240701,000000,20.32,20.38,20,20.08,103915,0
+HTD.US,D,20240702,000000,20.05,20.28,20.03,20.22,101661,0
+HTD.US,D,20240703,000000,20.3,20.55,20.29,20.48,77232,0
+HTD.US,D,20240705,000000,20.6,20.63,20.3,20.35,60204,0
+HTD.US,D,20240708,000000,20.39,20.58,20.27,20.34,100835,0
+HTD.US,D,20240709,000000,20.4,20.4799,20.29,20.35,89654,0
+HTD.US,D,20240710,000000,20.36,20.545,20.36,20.52,74469,0
+HTD.US,D,20240711,000000,20.54,20.68,20.43,20.51,148953,0
+HTD.US,D,20240712,000000,20.66,20.7,20.12,20.24,500181,0
+HTD.US,D,20240715,000000,20.23,20.23,20.05,20.13,232240,0
+HTD.US,D,20240716,000000,20.17,20.35,20.1445,20.35,98415,0
+HTD.US,D,20240717,000000,20.37,20.4992,20.35,20.42,135477,0
+HTD.US,D,20240718,000000,20.5,20.63,20.35,20.49,80536,0
+HTD.US,D,20240719,000000,20.49,20.49,20.32,20.4,54657,0
+HTD.US,D,20240722,000000,20.54,20.575,20.44,20.5,66717,0
+HTD.US,D,20240723,000000,20.55,20.59,20.45,20.49,74416,0
+HTD.US,D,20240724,000000,20.46,20.61,20.385,20.5,72446,0
+HTD.US,D,20240725,000000,20.61,20.77,20.43,20.58,106440,0
+HTD.US,D,20240726,000000,20.78,20.88,20.645,20.84,98184,0
+HTD.US,D,20240729,000000,20.87,20.95,20.75,20.95,59709,0
+HTD.US,D,20240730,000000,21,21.17,20.87,21.17,68343,0
+HTD.US,D,20240731,000000,21.36,21.45,21.1801,21.31,92608,0
+HTD.US,D,20240801,000000,21.34,21.49,21.16,21.37,86369,0
+HTD.US,D,20240802,000000,21.5,21.6299,21.3,21.45,114444,0
+HTD.US,D,20240805,000000,21.17,21.4,20.7,20.75,158953,0
+HTD.US,D,20240806,000000,20.75,20.99,20.75,20.9,81851,0
+HTD.US,D,20240807,000000,21.02,21.24,20.88,21.1,130778,0
+HTD.US,D,20240808,000000,21.1,21.24,21.06,21.2,52563,0
+HTD.US,D,20240809,000000,21.2,21.21,21.07,21.16,39627,0
+HTD.US,D,20240812,000000,21.11,21.1299,20.93,21,67740,0
+HTD.US,D,20240813,000000,21.05,21.12,20.96,21.04,107219,0
+HTD.US,D,20240814,000000,21.1,21.2599,21.0766,21.16,67871,0
+HTD.US,D,20240815,000000,21.13,21.16,21.03,21.12,65011,0
+HTD.US,D,20240816,000000,21.16,21.3,21.0301,21.14,54247,0
+HTD.US,D,20240819,000000,21.1,21.4,21.1,21.36,53675,0
+HTD.US,D,20240820,000000,21.41,21.53,21.25,21.35,65450,0
+HTD.US,D,20240821,000000,21.35,21.49,21.24,21.4,109591,0
+HTD.US,D,20240822,000000,21.4,21.41,21.22,21.25,75916,0
+HTD.US,D,20240823,000000,21.31,21.45,21.125,21.33,97421,0
+HTD.US,D,20240826,000000,21.44,21.5876,21.34,21.43,140281,0
+HTD.US,D,20240827,000000,21.43,21.4499,21.21,21.38,133674,0
+HTD.US,D,20240828,000000,21.37,21.45,21.2729,21.33,109019,0
+HTD.US,D,20240829,000000,21.36,21.57,21.35,21.57,138935,0
+HTD.US,D,20240830,000000,21.57,21.7,21.4798,21.65,124170,0
+HTD.US,D,20240903,000000,21.66,21.895,21.66,21.79,130970,0
+HTD.US,D,20240904,000000,21.78,22.2,21.6415,22.03,101521,0
+HTD.US,D,20240905,000000,21.98,22.02,21.89,21.95,101448,0
+HTD.US,D,20240906,000000,22,22.06,21.93,21.99,134938,0
+HTD.US,D,20240909,000000,21.92,22.1,21.8401,22.1,91125,0
+HTD.US,D,20240910,000000,22.15,22.175,22.0894,22.11,83485,0
+HTD.US,D,20240911,000000,22.11,22.28,22.04,22.27,115223,0
+HTD.US,D,20240912,000000,22.29,22.44,22.19,22.39,132157,0
+HTD.US,D,20240913,000000,22.4,22.5598,22.35,22.52,79819,0
+HTD.US,D,20240916,000000,22.63,22.76,22.45,22.53,152267,0
+HTD.US,D,20240917,000000,22.58,22.75,22.58,22.67,104284,0
+HTD.US,D,20240918,000000,22.68,22.73,22.605,22.64,79503,0
+HTD.US,D,20240919,000000,22.61,22.6896,22.47,22.51,106345,0
+HTD.US,D,20240920,000000,22.6,22.68,22.54,22.66,100717,0
+HTD.US,D,20240923,000000,22.72,23.07,22.6236,23.07,89887,0
+HTD.US,D,20240924,000000,23.07,23.07,22.8,22.92,93632,0
+HTD.US,D,20240925,000000,22.9,22.92,22.73,22.83,54668,0
+HTD.US,D,20240926,000000,22.78,22.87,22.7059,22.76,102808,0
+HTD.US,D,20240927,000000,22.9,23.03,22.76,22.98,74416,0
+HTD.US,D,20240930,000000,23,23.22,22.89,23.22,114811,0
+HTD.US,D,20241001,000000,23.14,23.5,23.01,23.47,58035,0
+HTD.US,D,20241002,000000,23.39,23.46,23.24,23.27,69871,0
+HTD.US,D,20241003,000000,23.35,23.43,23.17,23.29,77361,0
+HTD.US,D,20241004,000000,23.25,23.25,22.98,23.15,66020,0
+HTD.US,D,20241007,000000,23.16,23.24,22.9,23.05,175815,0
+HTD.US,D,20241008,000000,23.11,23.36,23.07,23.29,143593,0
+HTD.US,D,20241009,000000,23.31,23.39,23.1,23.25,88837,0
+HTD.US,D,20241010,000000,23.28,23.43,23.21,23.29,55262,0
+HTD.US,D,20241011,000000,23.14,23.2999,23.07,23.13,38812,0
+HTD.US,D,20241014,000000,23.1,23.3006,23.0619,23.27,56187,0
+HTD.US,D,20241015,000000,23.37,23.3865,23.22,23.23,48250,0
+HTD.US,D,20241016,000000,23.31,23.59,23.23,23.58,98879,0
+HTD.US,D,20241017,000000,23.56,23.6999,23.37,23.37,67708,0
+HTD.US,D,20241018,000000,23.37,23.64,23.3151,23.58,51959,0
+HTD.US,D,20241021,000000,23.64,23.6559,23.46,23.61,48153,0
+HTD.US,D,20241022,000000,23.53,23.56,23.38,23.56,34999,0
+HTD.US,D,20241023,000000,23.43,23.47,23.292,23.43,65458,0
+HTD.US,D,20241024,000000,23.54,23.54,23.2,23.43,57455,0
+HTD.US,D,20241025,000000,23.54,23.6054,23.24,23.37,30174,0
+HTD.US,D,20241028,000000,23.52,23.7334,23.291,23.42,89473,0
+HTD.US,D,20241029,000000,23.35,23.389,23.2,23.2,47437,0
+HTD.US,D,20241030,000000,23.2,23.35,23.01,23.11,49278,0
+HTD.US,D,20241031,000000,23.2,23.36,22.96,23.01,111647,0
+HTD.US,D,20241101,000000,23.12,23.15,22.5,22.61,113198,0
+HTD.US,D,20241104,000000,22.5,22.929,22.141,22.22,75712,0
+HTD.US,D,20241105,000000,22.28,22.578,22.2,22.5,68338,0
+HTD.US,D,20241106,000000,22.56,22.85,22.4,22.85,107141,0
+HTD.US,D,20241107,000000,22.99,22.99,22.8,22.92,88685,0
+HTD.US,D,20241108,000000,22.99,23.2,22.895,23.18,61464,0
+HTD.US,D,20241111,000000,23.0547,23.25,23.01,23.17,57270,0
+HTD.US,D,20241112,000000,22.9786,22.9786,22.6485,22.73,66728,0
+HTD.US,D,20241113,000000,22.77,22.8899,22.53,22.65,58220,0
+HTD.US,D,20241114,000000,22.67,22.75,22.6,22.65,46169,0
+HTD.US,D,20241115,000000,22.66,22.89,22.59,22.77,50116,0
+HTD.US,D,20241118,000000,22.85,23.1141,22.78,22.99,58517,0
+HTD.US,D,20241119,000000,22.818,23.1,22.7901,22.98,40562,0
+HTD.US,D,20241120,000000,22.94,23.086,22.87,23.03,56014,0
+HTD.US,D,20241121,000000,23.132,23.41,23,23.36,91318,0
+HTD.US,D,20241122,000000,23.3582,23.5493,23.3582,23.5,61402,0
+HTD.US,D,20241125,000000,23.62,23.8783,23.4,23.42,72298,0
+HTD.US,D,20241126,000000,23.4,23.54,23.28,23.44,70858,0
+HTD.US,D,20241127,000000,23.48,23.65,23.46,23.55,60762,0
+HTD.US,D,20241129,000000,23.44,23.7,23.42,23.64,68474,0
+HTD.US,D,20241202,000000,23.58,23.64,23.37,23.37,97230,0
+HTD.US,D,20241203,000000,23.54,23.54,23.28,23.29,52409,0
+HTD.US,D,20241204,000000,23.3,23.4666,23.28,23.29,60253,0
+HTD.US,D,20241205,000000,23.35,23.54,23.3,23.47,65356,0
+HTD.US,D,20241206,000000,23.475,23.549,23.31,23.32,37908,0
+HTD.US,D,20241209,000000,23.35,23.38,23.05,23.11,121246,0
+HTD.US,D,20241210,000000,23.125,23.2,23,23.04,45897,0
+HTD.US,D,20241211,000000,23.08,23.15,22.78,22.88,55441,0
+HTD.US,D,20241212,000000,22.74,22.9296,22.525,22.63,79332,0
+HTD.US,D,20241213,000000,22.53,22.6,22.3579,22.58,78956,0
+HTD.US,D,20241216,000000,22.6,22.68,22.28,22.29,79635,0
+HTD.US,D,20241217,000000,22.21,22.29,21.89,22.06,64048,0
+HTD.US,D,20241218,000000,22,22.131,21.41,21.41,102812,0
+HTD.US,D,20241219,000000,21.5178,21.74,21.31,21.53,140264,0
+HTD.US,D,20241220,000000,21.515,21.97,21.44,21.8,35996,0
+HTD.US,D,20241223,000000,21.79,22.0554,21.59,21.99,46757,0
+HTD.US,D,20241224,000000,22.075,22.25,22.075,22.19,31355,0
+HTD.US,D,20241226,000000,22.155,22.3,22.088953,22.14,47111,0
+HTD.US,D,20241227,000000,22.065,22.17,21.9517,22.08,37153,0
+HTD.US,D,20241230,000000,21.995,22.17,21.79,22.15,116444,0
+HTD.US,D,20241231,000000,22.17,22.4,21.95,22.02,92394,0
+HTD.US,D,20250102,000000,22.16,22.49,22.155,22.28,54848,0
+HTD.US,D,20250103,000000,22.41,22.75,22.31,22.7,51333,0
+HTD.US,D,20250106,000000,22.67,22.7,22.275,22.28,73505,0
+HTD.US,D,20250107,000000,22.3,22.3499,22.09,22.12,125568,0
+HTD.US,D,20250108,000000,22.1,22.245,21.94,22.19,94925,0
+HTD.US,D,20250110,000000,22,22.19,21.79,21.97,155046,0
+HTD.US,D,20250113,000000,21.74,21.77,21.4336,21.64,69791,0
+HTD.US,D,20250114,000000,21.785,21.9899,21.77,21.9,48617,0
+HTD.US,D,20250115,000000,22.12,22.46,21.8864,22.24,82662,0
+HTD.US,D,20250116,000000,22.3328,22.457,22.1903,22.41,46410,0
+HTD.US,D,20250117,000000,22.46,22.72,22.3504,22.49,71304,0
+HTD.US,D,20250121,000000,22.76,22.99,22.49,22.8,92363,0
+HTD.US,D,20250122,000000,22.5792,22.9,22.43,22.47,53730,0
+HTD.US,D,20250123,000000,22.515,22.59,22.25,22.45,49164,0
+HTD.US,D,20250124,000000,22.51,22.7822,22.5085,22.62,36077,0
+HTD.US,D,20250127,000000,22.35,22.49,21.56,22.43,94818,0
+HTD.US,D,20250128,000000,22.25,22.4689,22.25,22.39,59551,0
+HTD.US,D,20250129,000000,22.49,22.62,22.4001,22.48,61920,0
+HTD.US,D,20250130,000000,22.4517,22.76,22.4517,22.76,43832,0
+HTD.US,D,20250131,000000,22.85,23.03,22.63,22.63,111757,0
+HTD.US,D,20250203,000000,22.63,22.83,22.5076,22.74,74342,0
+HTD.US,D,20250204,000000,22.66,22.8099,22.5401,22.69,52078,0
+HTD.US,D,20250205,000000,22.91,23.12,22.86,23.1,52196,0
+HTD.US,D,20250206,000000,23.15,23.2499,22.94,23.18,38678,0
+HTD.US,D,20250207,000000,23.15,23.2,23.06,23.13,31763,0
+HTD.US,D,20250210,000000,23.07,23.4043,23.07,23.38,51603,0
+HTD.US,D,20250211,000000,23.25,23.49,23.2201,23.49,38679,0
+HTD.US,D,20250212,000000,23.24,23.425,23.24,23.41,48967,0
+HTD.US,D,20250213,000000,23.42,23.45,23.1061,23.17,47317,0
+HTD.US,D,20250214,000000,23.2,23.34,23.1384,23.27,36517,0
+HTD.US,D,20250218,000000,23.315,23.41,23.195,23.39,57311,0
+HTD.US,D,20250219,000000,23.4486,23.49,23.33,23.49,68558,0
+HTD.US,D,20250220,000000,23.48,23.5,23.4,23.46,38981,0
+HTD.US,D,20250221,000000,23.47,23.565,23.42,23.47,77891,0
+HTD.US,D,20250224,000000,23.48,23.59,23.404,23.45,37951,0
+HTD.US,D,20250225,000000,23.5,23.59,23.32,23.49,44517,0
+HTD.US,D,20250226,000000,23.6,23.6,23.16,23.32,68872,0
+HTD.US,D,20250227,000000,23.3219,23.5,23.2,23.3,46660,0
+HTD.US,D,20250228,000000,23.33,23.52,23.185,23.5,67426,0
+HTD.US,D,20250303,000000,23.55,23.8,23.32,23.44,83633,0
+HTD.US,D,20250304,000000,23.5,23.61,23.21,23.36,84727,0
+HTD.US,D,20250305,000000,23.3972,23.4248,23.08,23.08,48851,0
+HTD.US,D,20250306,000000,23.03,23.125,22.65,22.72,53131,0
+HTD.US,D,20250307,000000,22.87,23.1,22.71,23.1,56144,0
+HTD.US,D,20250310,000000,23.1,23.24,22.9,23.03,61995,0
+HTD.US,D,20250311,000000,23.03,23.13,22.9,22.96,43677,0
+HTD.US,D,20250312,000000,23.2,23.455,22.96,23.01,64052,0
+HTD.US,D,20250313,000000,23,23.03,22.8,22.85,41540,0
+HTD.US,D,20250314,000000,22.92,23.04,22.761,22.93,62159,0
+HTD.US,D,20250317,000000,22.849,23.53,22.81,23.44,67547,0
+HTD.US,D,20250318,000000,23.257,23.5887,23.19,23.32,34888,0
+HTD.US,D,20250319,000000,23.43,23.57,23.3063,23.4,33950,0
+HTD.US,D,20250320,000000,23.36,23.43,23.2,23.31,57149,0
+HTD.US,D,20250321,000000,23.19,23.42,23.19,23.31,40580,0
+HTD.US,D,20250324,000000,23.324,23.49,23.27,23.41,77952,0
+HTD.US,D,20250325,000000,23.4435,23.51,23.26,23.4,57826,0
+HTD.US,D,20250326,000000,23.38,23.494,23.13,23.41,37656,0
+HTD.US,D,20250327,000000,23.47,23.57,23.2755,23.49,42153,0
+HTD.US,D,20250328,000000,23.45,23.77,23.1573,23.77,85443,0
+HTD.US,D,20250331,000000,23.845,24.02,23.8,23.93,123374,0
+HTD.US,D,20250401,000000,23.9284,24.14,23.8,24.02,67379,0
+HTD.US,D,20250402,000000,23.98,24.14,23.9,24.04,82893,0
+HTD.US,D,20250403,000000,23.78,23.8799,23.5,23.64,83849,0
+HTD.US,D,20250404,000000,23.2902,23.32,22.13,22.19,103768,0
+HTD.US,D,20250407,000000,21.72,22.0399,20.796,20.98,236053,0
+HTD.US,D,20250408,000000,21.3,21.74,20.7388,20.85,135532,0
+HTD.US,D,20250409,000000,20.68,21.78,20.3101,21.65,164523,0
+HTD.US,D,20250410,000000,21.45,21.6199,20.95,21.24,79109,0
+HTD.US,D,20250411,000000,20.8494,21.48,20.741,21.34,57582,0
+HTD.US,D,20250414,000000,21.605,21.8786,21.47,21.78,64321,0
+HTD.US,D,20250415,000000,21.79,22.2,21.79,22.06,65065,0
+HTD.US,D,20250416,000000,22.0994,22.28,21.848,21.9,45799,0
+HTD.US,D,20250417,000000,21.95,22.44,21.9,22.03,47450,0
+HTD.US,D,20250421,000000,22.115,22.115,21.525,21.58,76939,0
+HTD.US,D,20250422,000000,21.84,22.44,21.802,22.39,122503,0
+HTD.US,D,20250423,000000,22.63,22.81,22.4,22.5,50506,0
+HTD.US,D,20250424,000000,22.5,22.7,22.4971,22.57,53632,0
+HTD.US,D,20250425,000000,22.655,22.7191,22.1867,22.68,55191,0
+HTD.US,D,20250428,000000,22.59,22.67,22.4262,22.64,43659,0
+HTD.US,D,20250429,000000,22.65,22.925,22.5,22.9,70393,0
+HTD.US,D,20250430,000000,22.92,22.98,22.54,22.91,97296,0
+HTD.US,D,20250501,000000,23.18,23.2,22.8326,22.91,64240,0
+HTD.US,D,20250502,000000,22.98,23.0152,22.56,22.85,30146,0
+HTD.US,D,20250505,000000,22.89,22.92,22.56,22.81,68774,0
+HTD.US,D,20250506,000000,22.825,23.1324,22.59,22.97,77027,0
+HTD.US,D,20250507,000000,22.895,23.24,22.83,23.15,56530,0
+HTD.US,D,20250508,000000,23.26,23.26,22.95,22.97,57771,0
+HTD.US,D,20250509,000000,22.98,23.17,22.87,22.92,50203,0
+HTD.US,D,20250512,000000,23.02,23.16,22.78,22.83,48864,0
+HTD.US,D,20250513,000000,22.7579,22.83,22.28,22.44,167442,0
+HTD.US,D,20250514,000000,22.535,22.535,22.3,22.36,52150,0
+HTD.US,D,20250515,000000,22.36,22.7,22.2339,22.69,52905,0
+HTD.US,D,20250516,000000,22.83,23.0429,22.6701,23.01,46875,0
+HTD.US,D,20250519,000000,22.83,22.99,22.82,22.99,64897,0
+HTD.US,D,20250520,000000,23.115,23.1414,22.9901,23.1,62268,0
+HTD.US,D,20250521,000000,23.04,23.0829,22.73,22.77,69218,0
+HTD.US,D,20250522,000000,22.65,22.71,22.38,22.54,46777,0
+HTD.US,D,20250523,000000,22.5,22.67,22.45,22.61,32198,0
+HTD.US,D,20250527,000000,22.825,22.91,22.71,22.81,48560,0
+HTD.US,D,20250528,000000,22.75,22.75,22.45,22.48,51180,0
+HTD.US,D,20250529,000000,22.5,22.84,22.46,22.84,89735,0
+HTD.US,D,20250530,000000,22.8,23.08,22.58,23.06,80274,0
+HTD.US,D,20250602,000000,23,23.06,22.82,22.88,76707,0
+HTD.US,D,20250603,000000,22.98,23.02,22.84,22.9,69343,0
+HTD.US,D,20250604,000000,23.0189,23.0189,22.67,22.79,33926,0
+HTD.US,D,20250605,000000,22.885,22.885,22.57,22.69,50873,0
+HTD.US,D,20250606,000000,22.78,22.93,22.635,22.79,53165,0
+HTD.US,D,20250609,000000,22.74,22.91,22.62,22.81,44605,0
+HTD.US,D,20250610,000000,22.86,22.9239,22.78,22.82,33218,0
+HTD.US,D,20250611,000000,22.895,23.16,22.84,23.13,103017,0
+HTD.US,D,20250612,000000,23.08,23.11,22.973,23.07,30684,0
+HTD.US,D,20250613,000000,22.92,23.0299,22.65,22.82,68711,0
+HTD.US,D,20250616,000000,22.885,22.99,22.65,22.67,31112,0
+HTD.US,D,20250617,000000,22.71,22.7108,22.44,22.52,59387,0
+HTD.US,D,20250618,000000,22.6484,22.6484,22.4,22.48,65402,0
+HTD.US,D,20250620,000000,22.535,22.65,22.43,22.54,94856,0
+HTD.US,D,20250623,000000,22.51,22.8534,22.51,22.8,85863,0
+HTD.US,D,20250624,000000,22.85,22.97,22.7954,22.92,42172,0
+HTD.US,D,20250625,000000,22.955,22.98,22.7007,22.82,62621,0
+HTD.US,D,20250626,000000,22.82,22.98,22.77,22.9,66575,0
+HTD.US,D,20250627,000000,23,23.21,22.95,23.14,110486,0
+HTD.US,D,20250630,000000,23.1634,23.39,23.1,23.39,140571,0
+HTD.US,D,20250701,000000,23.3313,23.56,23.27,23.55,81643,0
+HTD.US,D,20250702,000000,23.53,23.75,23.35,23.75,109109,0
+HTD.US,D,20250703,000000,23.73,23.89,23.7137,23.88,41643,0
+HTD.US,D,20250707,000000,23.78,23.85,23.64,23.85,78611,0
+HTD.US,D,20250708,000000,23.8,23.9,23.7,23.76,84752,0
+HTD.US,D,20250709,000000,23.96,24.15,23.88,24.09,114394,0
+HTD.US,D,20250710,000000,24.15,24.33,24.12,24.2,92201,0
+HTD.US,D,20250711,000000,24.0167,24.04,23.72,23.85,73458,0
+HTD.US,D,20250714,000000,23.86,24,23.81,24,50710,0
+HTD.US,D,20250715,000000,23.9838,24.02,23.84,23.96,77326,0
+HTD.US,D,20250716,000000,24.03,24.1,23.85,24.05,75324,0
+HTD.US,D,20250717,000000,24.07,24.14,24,24.1,81224,0
+HTD.US,D,20250718,000000,24.11,24.3,23.71,23.71,146830,0
+HTD.US,D,20250721,000000,23.92,24.15,23.87,23.98,53966,0
+HTD.US,D,20250722,000000,24.1893,24.27,24.075,24.26,58242,0
+HTD.US,D,20250723,000000,24.3,24.35,24.01,24.01,87439,0
+HTD.US,D,20250724,000000,24.05,24.17,23.85,23.95,55132,0
+HTD.US,D,20250725,000000,24.085,24.19,23.904,24.19,62343,0
+HTD.US,D,20250728,000000,24.25,24.28,24.01,24.1,71373,0
+HTD.US,D,20250729,000000,24.12,24.29,24,24.13,68756,0
+HTD.US,D,20250730,000000,24.2,24.37,24.1505,24.32,85779,0
+HTD.US,D,20250731,000000,24.33,24.396,24.14,24.27,119806,0
+HTD.US,D,20250801,000000,24.3,24.34,24.12,24.26,55795,0
+HTD.US,D,20250804,000000,24.37,24.56,24.36,24.5,67879,0
+HTD.US,D,20250805,000000,24.57,24.6985,24.39,24.46,42955,0
+HTD.US,D,20250806,000000,24.5,24.5987,24.41,24.47,69557,0
+HTD.US,D,20250807,000000,24.52,24.58,24.38,24.54,59525,0
+HTD.US,D,20250808,000000,24.53,24.58,24.409,24.51,57092,0
+HTD.US,D,20250811,000000,24.5387,24.5387,24.25,24.3,61363,0
+HTD.US,D,20250812,000000,24.25,24.4,24.24,24.4,80137,0
+HTD.US,D,20250813,000000,24.41,24.5,24.26,24.5,64247,0
+HTD.US,D,20250814,000000,24.5,24.55,24.3893,24.46,47175,0
+HTD.US,D,20250815,000000,24.505,24.52,24.35,24.35,60359,0
+HTD.US,D,20250818,000000,24.36,24.53,24.29,24.41,52554,0
+HTD.US,D,20250819,000000,24.47,24.58,24.4106,24.53,55694,0
+HTD.US,D,20250820,000000,24.54,24.55,24.47,24.53,51012,0
+HTD.US,D,20250821,000000,24.45,24.5,24.33,24.37,56021,0
+HTD.US,D,20250822,000000,24.51,24.64,24.45,24.61,70024,0
+HTD.US,D,20250825,000000,24.485,24.63,24.48,24.61,65942,0
+HTD.US,D,20250826,000000,24.4623,24.59,24.4623,24.56,53375,0
+HTD.US,D,20250827,000000,24.5,24.52,24.45,24.52,63652,0
+HTD.US,D,20250828,000000,24.565,24.6196,24.55,24.61,65085,0
+HTD.US,D,20250829,000000,24.6497,24.65,24.52,24.58,75401,0
+HTD.US,D,20250902,000000,24.55,24.57,24.2517,24.53,54951,0
+HTD.US,D,20250903,000000,24.54,24.59,24.4,24.52,71741,0
+HTD.US,D,20250904,000000,24.58,24.6,24.44,24.47,61032,0
+HTD.US,D,20250905,000000,24.58,24.59,24.45,24.5,45242,0
+HTD.US,D,20250908,000000,24.535,24.6,24.4001,24.48,79559,0
+HTD.US,D,20250909,000000,24.515,24.55,24.48,24.55,71408,0
+HTD.US,D,20250910,000000,24.6048,24.68,24.6,24.68,66940,0
+HTD.US,D,20250911,000000,24.69,24.7,24.59,24.59,77613,0
+HTD.US,D,20250912,000000,24.5105,24.625,24.45,24.61,89962,0
+HTD.US,D,20250915,000000,24.5705,24.7,24.4835,24.51,79330,0
+HTD.US,D,20250916,000000,24.51,24.52,24.2775,24.31,100707,0
+HTD.US,D,20250917,000000,24.25,24.51,24.25,24.38,64712,0
+HTD.US,D,20250918,000000,24.24,24.4896,24.24,24.31,65220,0
+HTD.US,D,20250919,000000,24.3877,24.4499,24.31,24.38,59420,0
+HTD.US,D,20250922,000000,24.45,24.4999,24.2901,24.42,92386,0
+HTD.US,D,20250923,000000,24.29,24.48,24.29,24.35,63501,0
+HTD.US,D,20250924,000000,24.44,24.4992,24.31,24.44,75423,0
+HTD.US,D,20250925,000000,24.43,24.47,24.31,24.38,86714,0
+HTD.US,D,20250926,000000,24.4,24.43,24.3,24.34,80978,0
+HTD.US,D,20250929,000000,24.35,24.64,24.345,24.64,96257,0
+HTD.US,D,20250930,000000,24.69,24.8,24.5201,24.8,160270,0
+HTD.US,D,20251001,000000,24.76,24.82,24.6804,24.75,72469,0
+HTD.US,D,20251002,000000,24.73,24.75,24.6314,24.72,52628,0
+HTD.US,D,20251003,000000,24.63,24.92,24.63,24.76,70920,0
+HTD.US,D,20251006,000000,24.78,24.82,24.62,24.74,84771,0
+HTD.US,D,20251007,000000,24.8092,24.92,24.73,24.8,67825,0
+HTD.US,D,20251008,000000,24.89,24.99,24.84,24.94,69026,0
+HTD.US,D,20251009,000000,24.94,24.9405,24.62,24.65,79154,0
+HTD.US,D,20251010,000000,24.8,24.8,24.31,24.31,148764,0
+HTD.US,D,20251013,000000,24.501,24.6,24.36,24.56,95732,0
+HTD.US,D,20251014,000000,24.3401,24.78,24.34,24.7,108617,0
+HTD.US,D,20251015,000000,24.8659,25.1,24.8,25.01,86824,0
+HTD.US,D,20251016,000000,25.01,25.0794,24.7939,24.84,50837,0
+HTD.US,D,20251017,000000,24.83,24.99,24.74,24.93,131538,0
+HTD.US,D,20251020,000000,25,25.1,24.93,25.08,74449,0
+HTD.US,D,20251021,000000,25.06,25.09,24.7707,24.83,63043,0
+HTD.US,D,20251022,000000,24.96,25,24.76,24.84,45652,0
+HTD.US,D,20251023,000000,24.98,25,24.8,24.87,45600,0
+HTD.US,D,20251024,000000,24.9899,25.01,24.9,25.01,41752,0
+HTD.US,D,20251027,000000,25.1475,25.2,24.9101,25.01,62842,0
+HTD.US,D,20251028,000000,25.13,25.14,24.46,24.5,127893,0
+HTD.US,D,20251029,000000,24.55,24.7,24.5175,24.6,56373,0
+HTD.US,D,20251030,000000,24.61,24.78,24.6,24.72,78085,0
+HTD.US,D,20251031,000000,24.785,24.947,24.6709,24.9,65946,0
+HTD.US,D,20251103,000000,24.764,24.95,24.65,24.79,48261,0
+HTD.US,D,20251104,000000,24.7799,24.7799,24.58,24.63,29247,0
+HTD.US,D,20251105,000000,24.75,24.87,24.61,24.86,39355,0
+HTD.US,D,20251106,000000,24.71,24.88,24.71,24.76,62276,0
+HTD.US,D,20251107,000000,24.76,25.06,24.7,25.03,69480,0
+HTD.US,D,20251110,000000,25.02,25.175,24.87,25.04,64128,0
+HTD.US,D,20251111,000000,25.17,25.17,25,25.09,33477,0
+HTD.US,D,20251112,000000,25.1,25.21,25.0692,25.21,39711,0
+HTD.US,D,20251113,000000,24.97,25.025,24.66,24.66,60416,0
+HTD.US,D,20251114,000000,24.47,24.66,24.29,24.55,88008,0
+HTD.US,D,20251117,000000,25,25,24.47,24.58,63075,0
+HTD.US,D,20251118,000000,24.51,24.58,24.27,24.4,87138,0
+HTD.US,D,20251119,000000,24.3025,24.66,23.77,23.82,182086,0
+HTD.US,D,20251120,000000,24.1725,24.3,23.67,23.68,107483,0
+HTD.US,D,20251121,000000,23.745,24.0025,23.745,23.98,41749,0
+HTD.US,D,20251124,000000,24.0318,24.5,24.0318,24.5,66134,0
+HTD.US,D,20251125,000000,24.5,24.63,24.37,24.48,60390,0
+HTD.US,D,20251126,000000,24.53,24.84,24.46,24.78,51719,0
+HTD.US,D,20251128,000000,24.85,24.97,24.762,24.92,48872,0
+HTD.US,D,20251201,000000,24.9,25,24.57,24.57,72345,0
+HTD.US,D,20251202,000000,24.57,24.57,24.28,24.38,70812,0
+HTD.US,D,20251203,000000,24.521,24.7299,24.21,24.26,56226,0
+HTD.US,D,20251204,000000,24.21,24.63,24.21,24.51,54318,0
+HTD.US,D,20251205,000000,24.78,24.78,24.37,24.42,46573,0
+HTD.US,D,20251208,000000,24.445,24.49,24.24,24.33,51750,0
+HTD.US,D,20251209,000000,24.33,24.47,24.24,24.33,65718,0
+HTD.US,D,20251210,000000,24.32,24.43,24.11,24.3,90078,0
+HTD.US,D,20251211,000000,24.15,24.165,23.98,23.98,70391,0
+HTD.US,D,20251212,000000,23.917,23.98,23.54,23.64,96199,0
+HTD.US,D,20251215,000000,23.845,24.0899,23.56,23.62,97445,0
+HTD.US,D,20251216,000000,23.62,23.67,23.37,23.43,77676,0
+HTD.US,D,20251217,000000,23.46,23.7499,23.15,23.35,100276,0
+HTD.US,D,20251218,000000,23.4,23.68,23.38,23.6,97403,0
+HTD.US,D,20251219,000000,23.6,23.6,23.3701,23.39,100710,0
+HTD.US,D,20251222,000000,23.3918,23.6184,23.3,23.44,63013,0
+HTD.US,D,20251223,000000,23.4852,23.6099,23.4,23.57,45054,0
+HTD.US,D,20251224,000000,23.5,23.68,23.5,23.63,31796,0
+HTD.US,D,20251226,000000,23.6,23.715,23.49,23.57,59731,0
+HTD.US,D,20251229,000000,23.6791,23.74,23.29,23.69,101059,0
+HTD.US,D,20251230,000000,23.61,23.89,23.6,23.88,99349,0
+HTD.US,D,20251231,000000,23.94,23.99,23.62,23.66,132561,0
+HTD.US,D,20260102,000000,23.768,23.9,23.58,23.81,96594,0
+HTD.US,D,20260105,000000,23.83,23.9,23.295,23.57,129214,0
+HTD.US,D,20260106,000000,23.468,23.7,23.35,23.61,72294,0
+HTD.US,D,20260107,000000,23.49,23.5999,23.375,23.38,82123,0
+HTD.US,D,20260108,000000,23.38,23.79,23.3,23.77,87753,0
+HTD.US,D,20260109,000000,23.7799,23.9899,23.72,23.84,112828,0
+HTD.US,D,20260112,000000,23.84,23.9099,23.5596,23.83,86265,0
+HTD.US,D,20260113,000000,23.82,23.995,23.7879,23.94,68910,0
+HTD.US,D,20260114,000000,23.94,24.14,23.87,24.02,59007,0
+HTD.US,D,20260115,000000,24.0312,24.205,23.965,24.07,52731,0
+HTD.US,D,20260116,000000,23.96,24.0267,23.87,23.87,53093,0
+HTD.US,D,20260120,000000,23.8999,24.04,23.77,23.9,64111,0
+HTD.US,D,20260121,000000,24.09,24.11,23.9177,24.11,56916,0
+HTD.US,D,20260122,000000,24.09,24.2499,24.02,24.03,60722,0
+HTD.US,D,20260123,000000,24.15,24.15,23.9027,23.9736,37401,0
+HTD.US,D,20260126,000000,24.09,24.1955,24,24.07,54906,0
+HTD.US,D,20260127,000000,24.0319,24.24,24.0319,24.22,54656,0
+HTD.US,D,20260128,000000,24.23,24.3,24.09,24.23,59894,0
+HTD.US,D,20260129,000000,24.155,24.51,24.14,24.51,124742,0
+HTD.US,D,20260130,000000,24.5,24.775,24.301,24.69,104519,0
+HTD.US,D,20260202,000000,24.61,24.69,24.46,24.54,92794,0
+HTD.US,D,20260203,000000,24.57,24.83,24.532,24.79,88447,0
+HTD.US,D,20260204,000000,24.8,24.9,24.64,24.65,86631,0
+HTD.US,D,20260205,000000,24.65,24.8998,24.605,24.71,83649,0
+HTD.US,D,20260206,000000,24.7852,24.95,24.77,24.86,95281,0
+HTD.US,D,20260209,000000,24.865,25,24.7,24.7,108763,0
+HTD.US,D,20260210,000000,24.875,25.2,24.75,24.965,64914,0
+HTD.US,D,20260211,000000,25.1999,25.1999,24.95,25,61313,0
+HTD.US,D,20260212,000000,24.98,25.17,24.865,25.08,70455,0
+HTD.US,D,20260213,000000,25.07,25.65,24.96,25.51,86674,0
+HTD.US,D,20260217,000000,25.636,25.72,25.39,25.39,80382,0
+HTD.US,D,20260218,000000,25.45,25.45,25,25.01,57672,0
diff --git a/daily/us/nyse stocks/1/htfb.us.txt b/daily/us/nyse stocks/1/htfb.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..cba2693a2e84d4f52cf542992b9a2fafd8f6cbc8
--- /dev/null
+++ b/daily/us/nyse stocks/1/htfb.us.txt	
@@ -0,0 +1,676 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HTFB.US,D,20210408,000000,25.66,25.79,25.66,25.7072,2610,0
+HTFB.US,D,20210409,000000,25.66,25.66,25.66,25.66,100,0
+HTFB.US,D,20210412,000000,26.1,26.1,25.67,25.6927,3240,0
+HTFB.US,D,20210413,000000,25.72,25.73,25.66,25.71,7300,0
+HTFB.US,D,20210414,000000,25.72,25.72,25.72,25.72,1100,0
+HTFB.US,D,20210415,000000,25.65,25.8,25.58,25.75,65100,0
+HTFB.US,D,20210416,000000,25.75,25.77,25.73,25.77,5473,0
+HTFB.US,D,20210419,000000,25.6,25.6728,25.5,25.6728,3100,0
+HTFB.US,D,20210420,000000,25.67,25.67,25.5994,25.64,3434,0
+HTFB.US,D,20210421,000000,25.73,25.73,25.677,25.69,651,0
+HTFB.US,D,20210422,000000,25.75,25.75,25.6601,25.74,4414,0
+HTFB.US,D,20210423,000000,25.75,25.75,25.6135,25.6135,4201,0
+HTFB.US,D,20210426,000000,25.61,25.79,25.61,25.7854,1625,0
+HTFB.US,D,20210427,000000,25.79,25.79,25.79,25.79,800,0
+HTFB.US,D,20210428,000000,25.78,25.78,25.627,25.75,11081,0
+HTFB.US,D,20210429,000000,25.75,25.75,25.75,25.75,1600,0
+HTFB.US,D,20210430,000000,25.75,25.79,25.68,25.68,2925,0
+HTFB.US,D,20210503,000000,25.692,25.75,25.675,25.75,3242,0
+HTFB.US,D,20210504,000000,25.75,25.82,25.7064,25.75,5069,0
+HTFB.US,D,20210505,000000,25.85,26.395,25.85,26,3581,0
+HTFB.US,D,20210507,000000,25.65,25.6556,25.51,25.6,4305,0
+HTFB.US,D,20210510,000000,25.69,25.69,25.67,25.67,252,0
+HTFB.US,D,20210511,000000,25.53,25.7674,25.52,25.62,1779,0
+HTFB.US,D,20210512,000000,25.5,25.648,25.5,25.648,801,0
+HTFB.US,D,20210513,000000,25.54,25.63,25.46,25.5943,1707,0
+HTFB.US,D,20210514,000000,25.5,25.54,25.44,25.54,2277,0
+HTFB.US,D,20210517,000000,25.55,25.64,25.514,25.55,1758,0
+HTFB.US,D,20210518,000000,25.59,25.66,25.59,25.66,903,0
+HTFB.US,D,20210519,000000,25.51,25.77,25.479,25.77,13399,0
+HTFB.US,D,20210520,000000,25.75,25.75,25.596,25.7478,1409,0
+HTFB.US,D,20210521,000000,25.68,25.72,25.635,25.72,860,0
+HTFB.US,D,20210524,000000,25.7,25.7,25.7,25.7,266,0
+HTFB.US,D,20210526,000000,25.59,25.7282,25.59,25.69,1658,0
+HTFB.US,D,20210527,000000,25.6,25.6533,25.6,25.6533,1540,0
+HTFB.US,D,20210528,000000,25.56,25.72,25.55,25.72,900,0
+HTFB.US,D,20210602,000000,25.6737,25.75,25.6737,25.6897,3085,0
+HTFB.US,D,20210603,000000,25.75,25.75,25.73,25.736,528,0
+HTFB.US,D,20210604,000000,25.8,25.8,25.75,25.75,1725,0
+HTFB.US,D,20210608,000000,25.75,25.75,25.61,25.72,4700,0
+HTFB.US,D,20210609,000000,25.75,25.75,25.7086,25.7086,400,0
+HTFB.US,D,20210611,000000,25.75,25.75,25.72,25.72,56600,0
+HTFB.US,D,20210614,000000,25.66,25.66,25.4366,25.4366,665,0
+HTFB.US,D,20210615,000000,25.74,25.74,25.38,25.4,2100,0
+HTFB.US,D,20210616,000000,25.459,25.47,25.459,25.46,1751,0
+HTFB.US,D,20210617,000000,25.6317,25.7099,25.535,25.6323,2000,0
+HTFB.US,D,20210621,000000,25.67,25.67,25.67,25.67,127,0
+HTFB.US,D,20210623,000000,25.66,25.66,25.55,25.55,1145,0
+HTFB.US,D,20210628,000000,25.61,25.61,25.61,25.61,200,0
+HTFB.US,D,20210629,000000,25.68,26,25.68,26,1400,0
+HTFB.US,D,20210706,000000,25.8,25.8,25.6992,25.78,2672,0
+HTFB.US,D,20210708,000000,25.8,25.85,25.8,25.8,13148,0
+HTFB.US,D,20210709,000000,25.82,25.82,25.82,25.82,600,0
+HTFB.US,D,20210713,000000,25.85,25.85,25.8485,25.8499,4135,0
+HTFB.US,D,20210715,000000,25.83,25.84,25.83,25.84,400,0
+HTFB.US,D,20210716,000000,25.71,25.83,25.7001,25.83,4800,0
+HTFB.US,D,20210726,000000,25.7,25.765,25.7,25.765,1000,0
+HTFB.US,D,20210729,000000,25.79,25.815,25.79,25.815,1208,0
+HTFB.US,D,20210730,000000,25.83,25.83,25.8,25.8054,2300,0
+HTFB.US,D,20210802,000000,25.8286,25.83,25.8286,25.83,845,0
+HTFB.US,D,20210804,000000,25.7,25.81,25.7,25.81,1348,0
+HTFB.US,D,20210809,000000,25.83,25.83,25.83,25.83,1072,0
+HTFB.US,D,20210810,000000,25.83,25.83,25.82,25.82,500,0
+HTFB.US,D,20210813,000000,25.81,25.81,25.7766,25.7766,1854,0
+HTFB.US,D,20210816,000000,25.81,25.81,25.7,25.775,5975,0
+HTFB.US,D,20210817,000000,25.7,25.7518,25.6,25.6,17833,0
+HTFB.US,D,20210818,000000,25.7603,25.84,25.7603,25.84,511,0
+HTFB.US,D,20210824,000000,25.8,25.8994,25.7,25.8994,801,0
+HTFB.US,D,20210831,000000,25.89,25.9,25.805,25.9,2175,0
+HTFB.US,D,20210907,000000,25.97,25.97,25.97,25.97,300,0
+HTFB.US,D,20210913,000000,25.99,25.99,25.9495,25.9495,965,0
+HTFB.US,D,20210917,000000,25.9,25.9,25.9,25.9,152,0
+HTFB.US,D,20210920,000000,25.58,25.58,25.58,25.58,100,0
+HTFB.US,D,20210922,000000,25.67,25.67,25.55,25.55,2050,0
+HTFB.US,D,20210923,000000,25.55,25.55,25.55,25.55,200,0
+HTFB.US,D,20210924,000000,25.55,25.86,25.4,25.8596,1220,0
+HTFB.US,D,20210927,000000,25.59,25.88,25.59,25.88,400,0
+HTFB.US,D,20211006,000000,25.9,25.9,25.88,25.9,4000,0
+HTFB.US,D,20211012,000000,26.3321,26.3321,26.3321,26.3321,400,0
+HTFB.US,D,20211013,000000,25.9,25.9,25.9,25.9,810,0
+HTFB.US,D,20211014,000000,25.8456,26,25.8456,25.99,9200,0
+HTFB.US,D,20211015,000000,25.77,25.77,25.77,25.77,2400,0
+HTFB.US,D,20211018,000000,25.99,26.04,25.99,25.99,301,0
+HTFB.US,D,20211019,000000,25.9433,26.05,25.847,26.05,4635,0
+HTFB.US,D,20211020,000000,26.0401,26.05,26.04,26.04,1473,0
+HTFB.US,D,20211021,000000,26.05,26.1,25.84,26.06,8292,0
+HTFB.US,D,20211025,000000,26.1,26.1,26.1,26.1,572,0
+HTFB.US,D,20211027,000000,26.09,26.09,26.09,26.09,253,0
+HTFB.US,D,20211111,000000,25.87,25.87,25.86,25.86,500,0
+HTFB.US,D,20211118,000000,26.05,26.05,26,26,1300,0
+HTFB.US,D,20211201,000000,25.997,25.997,25.997,25.997,400,0
+HTFB.US,D,20211202,000000,25.9999,25.9999,25.82,25.82,4495,0
+HTFB.US,D,20211203,000000,25.7,25.84,25.7,25.84,900,0
+HTFB.US,D,20211208,000000,25.85,26,25.84,26,3218,0
+HTFB.US,D,20211210,000000,26,26.1,26,26.1,484,0
+HTFB.US,D,20211213,000000,26.15,26.15,26.15,26.15,300,0
+HTFB.US,D,20211214,000000,26,26,25.945,25.945,4425,0
+HTFB.US,D,20211220,000000,25.94,25.95,25.94,25.95,200,0
+HTFB.US,D,20211223,000000,25.94,25.94,25.94,25.94,150,0
+HTFB.US,D,20211231,000000,25.52,25.95,25.51,25.95,2954,0
+HTFB.US,D,20220103,000000,25.94,25.95,25.91,25.95,986,0
+HTFB.US,D,20220104,000000,25.95,25.95,25.95,25.95,200,0
+HTFB.US,D,20220111,000000,25.7,25.71,25.7,25.7,2008,0
+HTFB.US,D,20220112,000000,25.84,25.95,25.84,25.95,800,0
+HTFB.US,D,20220113,000000,25.84,25.85,25.84,25.85,200,0
+HTFB.US,D,20220114,000000,25.8155,25.93,25.8134,25.85,2544,0
+HTFB.US,D,20220118,000000,25.72,25.94,25.7,25.94,4850,0
+HTFB.US,D,20220121,000000,25.94,25.95,25.94,25.95,2310,0
+HTFB.US,D,20220124,000000,25.7,25.94,25.7,25.94,6710,0
+HTFB.US,D,20220125,000000,25.93,25.94,25.93,25.94,211,0
+HTFB.US,D,20220207,000000,25.79,25.8,25.79,25.79,800,0
+HTFB.US,D,20220208,000000,25.6,25.65,25.4,25.59,16757,0
+HTFB.US,D,20220209,000000,25.45,25.68,25.1,25.33,18540,0
+HTFB.US,D,20220210,000000,25.2,25.46,24.44,25.34,323599,0
+HTFB.US,D,20220211,000000,25.43,25.7,25.34,25.48,3936,0
+HTFB.US,D,20220214,000000,25.4,25.63,25.33,25.47,4803,0
+HTFB.US,D,20220215,000000,25.44,25.68,25.44,25.63,5720,0
+HTFB.US,D,20220216,000000,25.57,25.8,25.57,25.8,23992,0
+HTFB.US,D,20220217,000000,25.6,25.7,25.45,25.7,4824,0
+HTFB.US,D,20220218,000000,25.61,25.7,25.59,25.69,1681,0
+HTFB.US,D,20220223,000000,25.64,25.64,25.51,25.57,802,0
+HTFB.US,D,20220228,000000,25.5,25.5,25.5,25.5,1000,0
+HTFB.US,D,20220301,000000,25.6324,25.7,25.6324,25.7,7700,0
+HTFB.US,D,20220302,000000,25.36,25.7,25.36,25.65,3298,0
+HTFB.US,D,20220303,000000,25.65,25.65,25.39,25.65,2821,0
+HTFB.US,D,20220307,000000,25.5,25.52,25.35,25.52,3800,0
+HTFB.US,D,20220308,000000,25.7,25.7,25.7,25.7,1003,0
+HTFB.US,D,20220309,000000,25.5,25.5,25.5,25.5,1300,0
+HTFB.US,D,20220310,000000,25.5,25.5,25.5,25.5,207,0
+HTFB.US,D,20220311,000000,25.55,25.55,25.38,25.5,4566,0
+HTFB.US,D,20220314,000000,25.54,25.54,25.54,25.54,718,0
+HTFB.US,D,20220315,000000,25.4,25.4,25.06,25.2,11984,0
+HTFB.US,D,20220316,000000,25.2,25.2,25.2,25.2,1333,0
+HTFB.US,D,20220317,000000,25.18,25.24,25.14,25.14,7872,0
+HTFB.US,D,20220318,000000,25.07,25.17,25,25.101,275000,0
+HTFB.US,D,20220321,000000,25.08,25.08,25.07,25.08,410,0
+HTFB.US,D,20220322,000000,25.07,25.1,25.02,25.0299,2103,0
+HTFB.US,D,20220323,000000,24.9,25.03,24.765,25.03,8177,0
+HTFB.US,D,20220324,000000,25,25.01,25,25,903,0
+HTFB.US,D,20220325,000000,25,25.01,24.99,25.01,510,0
+HTFB.US,D,20220328,000000,24.99,25.01,24.99,25.01,1300,0
+HTFB.US,D,20220329,000000,24.96,25.01,24.75,25.0099,3820,0
+HTFB.US,D,20220330,000000,25,25.01,25,25,510,0
+HTFB.US,D,20220331,000000,25.01,25.01,24.9698,24.9698,664,0
+HTFB.US,D,20220404,000000,25.01,25.04,25.01,25.04,605,0
+HTFB.US,D,20220405,000000,25.01,25.01,24.9413,24.9413,500,0
+HTFB.US,D,20220406,000000,24.94,24.95,24.89,24.92,2251,0
+HTFB.US,D,20220407,000000,24.95,24.95,24.95,24.95,1400,0
+HTFB.US,D,20220411,000000,24.95,24.95,24.95,24.95,700,0
+HTFB.US,D,20220412,000000,24.95,24.95,24.95,24.95,300,0
+HTFB.US,D,20220414,000000,24.95,24.95,24.85,24.85,900,0
+HTFB.US,D,20220418,000000,24.75,24.85,24.75,24.75,938,0
+HTFB.US,D,20220419,000000,24.75,24.9,24.65,24.76,8373,0
+HTFB.US,D,20220420,000000,24.8449,24.92,24.65,24.79,3523,0
+HTFB.US,D,20220421,000000,24.79,24.9,24.7,24.77,3872,0
+HTFB.US,D,20220422,000000,24.7,25.01,24.55,24.98,25947,0
+HTFB.US,D,20220425,000000,24.77,24.77,24.47,24.47,12804,0
+HTFB.US,D,20220426,000000,24.9,24.9,24.9,24.9,400,0
+HTFB.US,D,20220427,000000,24.89,24.9,24.65,24.89,1600,0
+HTFB.US,D,20220428,000000,24.89,24.89,24.75,24.85,2407,0
+HTFB.US,D,20220429,000000,24.84,24.8898,24.6,24.87,5265,0
+HTFB.US,D,20220502,000000,24.69,24.7,24.68,24.7,1700,0
+HTFB.US,D,20220503,000000,24.8116,24.8116,24.8116,24.8116,200,0
+HTFB.US,D,20220504,000000,24.66,24.73,24.65,24.73,1251,0
+HTFB.US,D,20220505,000000,24.6832,24.788,24.55,24.65,6861,0
+HTFB.US,D,20220506,000000,24.55,24.8619,24.55,24.59,7690,0
+HTFB.US,D,20220509,000000,24.56,24.66,24.5,24.5,6940,0
+HTFB.US,D,20220510,000000,24.5,24.6098,24.47,24.47,1314,0
+HTFB.US,D,20220511,000000,24.6,24.79,24.6,24.61,3751,0
+HTFB.US,D,20220512,000000,24.59,24.61,24.59,24.61,700,0
+HTFB.US,D,20220513,000000,24.84,24.84,24.46,24.62,1449,0
+HTFB.US,D,20220516,000000,24.54,24.58,24.54,24.58,460,0
+HTFB.US,D,20220518,000000,24.604,24.604,24.6,24.6,340,0
+HTFB.US,D,20220519,000000,24.46,24.7,24.35,24.47,4434,0
+HTFB.US,D,20220520,000000,24.36,24.6,24.33,24.33,2016,0
+HTFB.US,D,20220523,000000,24.36,24.65,24.36,24.59,1487,0
+HTFB.US,D,20220525,000000,24.44,24.44,24.44,24.44,140,0
+HTFB.US,D,20220527,000000,24.73,24.85,24.6,24.61,2890,0
+HTFB.US,D,20220531,000000,24.62,24.62,24.5,24.605,1195,0
+HTFB.US,D,20220602,000000,24.85,24.85,24.7444,24.7444,1001,0
+HTFB.US,D,20220603,000000,24.84,24.85,24.84,24.84,900,0
+HTFB.US,D,20220606,000000,24.75,24.75,24.75,24.75,301,0
+HTFB.US,D,20220607,000000,24.76,24.76,24.76,24.76,498,0
+HTFB.US,D,20220608,000000,24.74,24.85,24.4,24.4,8033,0
+HTFB.US,D,20220609,000000,24.38,24.55,24.38,24.5,9597,0
+HTFB.US,D,20220610,000000,24.4,24.48,24.4,24.48,900,0
+HTFB.US,D,20220613,000000,24.48,24.48,24.25,24.25,2520,0
+HTFB.US,D,20220615,000000,24.1,24.1,24,24.1,1958,0
+HTFB.US,D,20220616,000000,24,24,24,24,100,0
+HTFB.US,D,20220621,000000,23.82,23.91,23.8,23.8,1700,0
+HTFB.US,D,20220627,000000,24.1,24.1,24.07,24.1,1006,0
+HTFB.US,D,20220628,000000,24,24,23.71,23.71,263,0
+HTFB.US,D,20220629,000000,23.72,23.72,23.7,23.7,1009,0
+HTFB.US,D,20220706,000000,23.85,23.85,23.85,23.85,254,0
+HTFB.US,D,20220707,000000,24,24,23.98,24,1200,0
+HTFB.US,D,20220708,000000,24,24,24,24,500,0
+HTFB.US,D,20220711,000000,24,24,24,24,300,0
+HTFB.US,D,20220712,000000,24.05,24.05,24.03,24.05,650,0
+HTFB.US,D,20220713,000000,24.05,24.05,24.05,24.05,500,0
+HTFB.US,D,20220719,000000,24,24,24,24,1000,0
+HTFB.US,D,20220720,000000,23.85,23.85,23.85,23.85,1000,0
+HTFB.US,D,20220721,000000,23.84,23.85,23.84,23.84,965,0
+HTFB.US,D,20220725,000000,23.95,23.95,23.95,23.95,200,0
+HTFB.US,D,20220726,000000,23.85,23.85,23.56,23.56,5048,0
+HTFB.US,D,20220727,000000,23.7,24.91,23.7,24.91,6371,0
+HTFB.US,D,20220728,000000,24.26,24.49,24.26,24.49,450,0
+HTFB.US,D,20220805,000000,24.55,24.55,24.29,24.29,243,0
+HTFB.US,D,20220808,000000,24.47,24.91,24.45,24.91,1378,0
+HTFB.US,D,20220812,000000,24.9,24.9,24.9,24.9,361,0
+HTFB.US,D,20220816,000000,24.55,24.91,24.5,24.9,2611,0
+HTFB.US,D,20220817,000000,24.05,24.85,24.05,24.85,600,0
+HTFB.US,D,20220818,000000,24.75,24.75,24.75,24.75,100,0
+HTFB.US,D,20220819,000000,24.86,24.91,24.86,24.91,200,0
+HTFB.US,D,20220822,000000,24.86,24.89,24.86,24.89,300,0
+HTFB.US,D,20220823,000000,24.29,24.39,24.11,24.39,1552,0
+HTFB.US,D,20220824,000000,24.9,24.91,24.9,24.91,350,0
+HTFB.US,D,20220826,000000,25.3,25.3,24.59,24.59,1300,0
+HTFB.US,D,20220829,000000,24.36,24.75,24.2,24.75,2873,0
+HTFB.US,D,20220830,000000,25.1,25.1,24.5,24.55,1800,0
+HTFB.US,D,20220831,000000,24.9,24.9,24.64,24.65,1700,0
+HTFB.US,D,20220901,000000,24.11,24.94,24,24.89,6034,0
+HTFB.US,D,20220902,000000,24.86,24.89,24.86,24.89,311,0
+HTFB.US,D,20220906,000000,24.51,24.8115,24.5,24.5,1641,0
+HTFB.US,D,20220909,000000,24.6,24.7,24.18,24.7,1440,0
+HTFB.US,D,20220914,000000,24.68,24.7,24.68,24.7,300,0
+HTFB.US,D,20220916,000000,24.25,24.7,24.25,24.7,700,0
+HTFB.US,D,20220919,000000,24.75,24.75,24.75,24.75,300,0
+HTFB.US,D,20220920,000000,24.81,24.81,24.81,24.81,200,0
+HTFB.US,D,20220923,000000,24.64,24.64,24.2675,24.6,1718,0
+HTFB.US,D,20220927,000000,24.1527,24.25,24.05,24.05,500,0
+HTFB.US,D,20220928,000000,24.05,24.05,23.75,23.7501,1901,0
+HTFB.US,D,20220929,000000,24.34,24.41,24.34,24.41,300,0
+HTFB.US,D,20220930,000000,23.81,24.37,23.64,24.37,900,0
+HTFB.US,D,20221003,000000,23.71,24.33,23.71,24.33,472,0
+HTFB.US,D,20221004,000000,24.05,24.33,24,24.02,1200,0
+HTFB.US,D,20221006,000000,24.32,24.37,24.32,24.37,300,0
+HTFB.US,D,20221007,000000,24.35,24.35,24.31,24.31,340,0
+HTFB.US,D,20221010,000000,24.37,24.38,24.05,24.05,400,0
+HTFB.US,D,20221011,000000,24.54,24.54,24.05,24.3,528,0
+HTFB.US,D,20221012,000000,24.06,24.49,24.05,24.49,500,0
+HTFB.US,D,20221013,000000,24.47,24.49,24.47,24.49,300,0
+HTFB.US,D,20221014,000000,24.04,24.04,24.04,24.04,302,0
+HTFB.US,D,20221017,000000,24.09,24.09,24.06,24.06,1266,0
+HTFB.US,D,20221018,000000,23.8,23.895,23.8,23.895,250,0
+HTFB.US,D,20221019,000000,23.8,23.8,23.8,23.8,104,0
+HTFB.US,D,20221020,000000,23.95,24.02,22.71,23.47,6301,0
+HTFB.US,D,20221021,000000,23.267,23.54,22.76,23.54,7208,0
+HTFB.US,D,20221024,000000,23.01,23.32,23,23.32,2904,0
+HTFB.US,D,20221025,000000,23.02,23.47,23.01,23.47,2200,0
+HTFB.US,D,20221026,000000,23.5,23.5,23,23.49,3253,0
+HTFB.US,D,20221027,000000,23.77,23.8,23.77,23.8,400,0
+HTFB.US,D,20221028,000000,23.2,23.74,23.15,23.4,4134,0
+HTFB.US,D,20221031,000000,23.25,23.48,23.1,23.4,5205,0
+HTFB.US,D,20221102,000000,23.11,23.35,23.1,23.34,1805,0
+HTFB.US,D,20221103,000000,23.48,23.48,22.25,23.2994,5297,0
+HTFB.US,D,20221104,000000,23,23.0501,23,23.0328,2746,0
+HTFB.US,D,20221107,000000,23.6,23.6,23.2,23.2,1611,0
+HTFB.US,D,20221108,000000,23.22,23.25,22.82,23.24,1790,0
+HTFB.US,D,20221109,000000,23.07,23.18,23.07,23.18,564,0
+HTFB.US,D,20221110,000000,23.19,23.2,23.19,23.2,1300,0
+HTFB.US,D,20221111,000000,23.51,23.51,23.12,23.4,800,0
+HTFB.US,D,20221114,000000,23.5,23.6,23.25,23.5,3800,0
+HTFB.US,D,20221116,000000,23.425,23.5,23.425,23.5,1437,0
+HTFB.US,D,20221117,000000,23.63,23.64,23.63,23.64,300,0
+HTFB.US,D,20221121,000000,23.35,23.35,22.77,23.34,6430,0
+HTFB.US,D,20221122,000000,23.31,23.31,23.13,23.13,1208,0
+HTFB.US,D,20221123,000000,23.36,23.36,23.31,23.31,398,0
+HTFB.US,D,20221125,000000,23.4,23.4,23.31,23.31,300,0
+HTFB.US,D,20221128,000000,23.5,23.5,23.5,23.5,336,0
+HTFB.US,D,20221130,000000,23.22,23.46,23,23.46,1590,0
+HTFB.US,D,20221205,000000,23.25,23.25,23.25,23.25,1520,0
+HTFB.US,D,20221206,000000,23.43,23.43,23.41,23.41,1000,0
+HTFB.US,D,20221207,000000,23.3024,23.3024,23.3024,23.3024,1000,0
+HTFB.US,D,20221209,000000,23.5,23.5,23.26,23.4475,1500,0
+HTFB.US,D,20221213,000000,23.5,23.5,23.1,23.339,2446,0
+HTFB.US,D,20221214,000000,22.86,23.25,22.8,23.1,4061,0
+HTFB.US,D,20221215,000000,23.2,23.25,23.2,23.25,300,0
+HTFB.US,D,20221216,000000,23.25,23.25,23.25,23.25,300,0
+HTFB.US,D,20221219,000000,23.23,23.23,22.8,23.2,2153,0
+HTFB.US,D,20221220,000000,23.14,23.38,23.03,23.38,1934,0
+HTFB.US,D,20221221,000000,23.49,23.49,23.13,23.45,1350,0
+HTFB.US,D,20221222,000000,23.27,23.27,23.27,23.27,230,0
+HTFB.US,D,20221223,000000,23.3,23.44,23.3,23.35,700,0
+HTFB.US,D,20221227,000000,23.0961,23.5,23.0961,23.5,936,0
+HTFB.US,D,20221228,000000,23.22,23.87,23.22,23.87,656,0
+HTFB.US,D,20221229,000000,23.49,23.49,23.02,23.45,1648,0
+HTFB.US,D,20230103,000000,23.63,23.71,23.5,23.5,662,0
+HTFB.US,D,20230104,000000,23.13,23.4,23.03,23.03,2245,0
+HTFB.US,D,20230105,000000,23.18,23.3,23.15,23.26,730,0
+HTFB.US,D,20230106,000000,23.35,23.5,23.35,23.5,438,0
+HTFB.US,D,20230109,000000,23.45,23.45,23.45,23.45,100,0
+HTFB.US,D,20230111,000000,23.42,23.42,23.42,23.42,300,0
+HTFB.US,D,20230113,000000,23.44,23.44,23.44,23.44,141,0
+HTFB.US,D,20230117,000000,23.42,23.53,23.23,23.35,1601,0
+HTFB.US,D,20230119,000000,23.35,23.35,23.35,23.35,1081,0
+HTFB.US,D,20230120,000000,23.34,23.34,23.2836,23.34,995,0
+HTFB.US,D,20230124,000000,23.34,23.34,23.34,23.34,309,0
+HTFB.US,D,20230125,000000,23.3,23.32,23,23.32,2721,0
+HTFB.US,D,20230126,000000,23.25,23.3,23.1572,23.3,2028,0
+HTFB.US,D,20230127,000000,23.3,23.8,23.29,23.8,1839,0
+HTFB.US,D,20230130,000000,23.6,24.16,23.6,23.73,1119,0
+HTFB.US,D,20230131,000000,23.85,23.85,23.65,23.8,413,0
+HTFB.US,D,20230201,000000,23.77,24.13,23.77,24.13,690,0
+HTFB.US,D,20230202,000000,24.4,24.4,24.16,24.16,3600,0
+HTFB.US,D,20230203,000000,24.12,24.33,23.7,24.33,1977,0
+HTFB.US,D,20230207,000000,24.37,24.4,24.28,24.28,426,0
+HTFB.US,D,20230208,000000,23.94,24.9899,23.94,24.39,985,0
+HTFB.US,D,20230209,000000,24.23,24.4,24.2,24.2,1523,0
+HTFB.US,D,20230210,000000,24.36,24.4208,24.32,24.32,600,0
+HTFB.US,D,20230213,000000,24.18,24.18,23.56,23.91,1420,0
+HTFB.US,D,20230214,000000,24,24,24,24,708,0
+HTFB.US,D,20230215,000000,23.95,23.95,23.5,23.78,1855,0
+HTFB.US,D,20230216,000000,23.74,23.74,23.73,23.74,1153,0
+HTFB.US,D,20230217,000000,23.88,23.88,23.88,23.88,194,0
+HTFB.US,D,20230221,000000,23.88,24.31,23.69,24.31,685,0
+HTFB.US,D,20230222,000000,24.05,24.21,24.05,24.06,500,0
+HTFB.US,D,20230223,000000,24.45,24.47,23.65,24.47,1642,0
+HTFB.US,D,20230224,000000,24.28,24.28,24.28,24.28,200,0
+HTFB.US,D,20230227,000000,23.81,24.45,23.81,24.03,3201,0
+HTFB.US,D,20230301,000000,24.047,24.047,24.047,24.047,306,0
+HTFB.US,D,20230302,000000,23.86,24.44,23.86,24,1001,0
+HTFB.US,D,20230303,000000,24,24,24,24,200,0
+HTFB.US,D,20230306,000000,24,24.4999,23.92,24,730,0
+HTFB.US,D,20230307,000000,23.99,24.39,23.6084,24.39,2826,0
+HTFB.US,D,20230308,000000,24.38,24.38,24.38,24.38,250,0
+HTFB.US,D,20230309,000000,24.37,24.47,24.36,24.36,400,0
+HTFB.US,D,20230310,000000,24.4,24.4,24.4,24.4,762,0
+HTFB.US,D,20230313,000000,24,24,24,24,1383,0
+HTFB.US,D,20230314,000000,24.25,24.285,23.25,24,2102,0
+HTFB.US,D,20230315,000000,23.5173,24.45,23.5173,24.45,1800,0
+HTFB.US,D,20230316,000000,24.15,24.5,24.1494,24.5,1500,0
+HTFB.US,D,20230317,000000,23.5,24.209,22.3101,23.9,8133,0
+HTFB.US,D,20230320,000000,23.5,23.5,23.21,23.21,800,0
+HTFB.US,D,20230321,000000,23.25,23.25,23.25,23.25,205,0
+HTFB.US,D,20230322,000000,23,23,23,23,683,0
+HTFB.US,D,20230323,000000,23.25,23.25,23.25,23.25,305,0
+HTFB.US,D,20230324,000000,23.25,23.25,22.95,22.95,1300,0
+HTFB.US,D,20230327,000000,23.0262,23.39,23.0262,23.39,400,0
+HTFB.US,D,20230331,000000,23.39,23.39,23.39,23.39,105,0
+HTFB.US,D,20230406,000000,23.23,23.8,23.23,23.8,700,0
+HTFB.US,D,20230410,000000,23.8,23.8,23.8,23.8,192,0
+HTFB.US,D,20230411,000000,24.4,24.4,24.4,24.4,110,0
+HTFB.US,D,20230412,000000,24.26,24.26,24.26,24.26,110,0
+HTFB.US,D,20230419,000000,24.17,24.17,24.17,24.17,200,0
+HTFB.US,D,20230424,000000,23.66,23.99,23.6,23.99,621,0
+HTFB.US,D,20230425,000000,23.98,23.98,23.98,23.98,224,0
+HTFB.US,D,20230426,000000,24.01,24.01,23.83,23.83,400,0
+HTFB.US,D,20230427,000000,23.22,24.07,23.22,24.07,411,0
+HTFB.US,D,20230428,000000,24.3,24.3,24.3,24.3,201,0
+HTFB.US,D,20230501,000000,23.65,24.39,23.58,24.08,1200,0
+HTFB.US,D,20230502,000000,23.95,24.25,23.8,24,1496,0
+HTFB.US,D,20230503,000000,24.07,24.1,24.07,24.1,300,0
+HTFB.US,D,20230504,000000,24.09,24.09,23.9,23.9,300,0
+HTFB.US,D,20230505,000000,23.85,23.85,23.85,23.85,100,0
+HTFB.US,D,20230508,000000,23.9,24.14,23.8,24.14,619,0
+HTFB.US,D,20230509,000000,24.11,24.11,23.9,24.11,606,0
+HTFB.US,D,20230510,000000,23.96,24.19,23.96,24.1,1119,0
+HTFB.US,D,20230512,000000,24,24,24,24,200,0
+HTFB.US,D,20230515,000000,24,24,24,24,100,0
+HTFB.US,D,20230516,000000,23.75,24.49,23.75,23.98,201540,0
+HTFB.US,D,20230517,000000,23.97,23.97,23.97,23.97,166,0
+HTFB.US,D,20230522,000000,23.8501,23.9,23.37,23.9,2061,0
+HTFB.US,D,20230523,000000,23.93,23.98,23.93,23.98,250,0
+HTFB.US,D,20230524,000000,23.33,23.98,23.33,23.98,902,0
+HTFB.US,D,20230525,000000,23.93,23.98,23.93,23.98,300,0
+HTFB.US,D,20230526,000000,23.98,23.98,23.92,23.92,201,0
+HTFB.US,D,20230531,000000,23.59,23.98,23.3601,23.88,1001,0
+HTFB.US,D,20230601,000000,23.5,23.94,23.5,23.94,600,0
+HTFB.US,D,20230605,000000,23.4,23.7,23.4,23.65,1136,0
+HTFB.US,D,20230606,000000,23.51,23.51,23.48,23.51,656,0
+HTFB.US,D,20230607,000000,23.42,23.78,23.42,23.78,2338,0
+HTFB.US,D,20230608,000000,23.8,23.98,23.55,23.98,2122,0
+HTFB.US,D,20230609,000000,23.68,23.86,23.61,23.86,1030,0
+HTFB.US,D,20230612,000000,23.75,23.77,23.61,23.65,1372,0
+HTFB.US,D,20230613,000000,23.45,23.6944,23.45,23.67,2094,0
+HTFB.US,D,20230614,000000,23.16,23.4,23.02,23.4,3908,0
+HTFB.US,D,20230615,000000,23.25,23.49,23.25,23.34,1742,0
+HTFB.US,D,20230616,000000,23.18,23.7,23.16,23.54,1403,0
+HTFB.US,D,20230620,000000,23.43,23.43,23.43,23.43,314,0
+HTFB.US,D,20230621,000000,23.04,23.06,23,23.0001,2003,0
+HTFB.US,D,20230622,000000,23.45,23.45,23.29,23.29,426,0
+HTFB.US,D,20230623,000000,23.38,23.38,23.38,23.38,695,0
+HTFB.US,D,20230626,000000,23,23.47,23,23.39,700,0
+HTFB.US,D,20230627,000000,23.38,23.3896,23.38,23.3896,341,0
+HTFB.US,D,20230629,000000,23.3,23.35,23.3,23.35,1150,0
+HTFB.US,D,20230705,000000,23.45,23.45,23.45,23.45,400,0
+HTFB.US,D,20230706,000000,23.45,23.5,23.45,23.5,768,0
+HTFB.US,D,20230712,000000,23.49,23.5,23.49,23.5,1232,0
+HTFB.US,D,20230713,000000,23.46,23.49,23.46,23.49,300,0
+HTFB.US,D,20230714,000000,23.49,23.49,23.49,23.49,300,0
+HTFB.US,D,20230725,000000,23.35,23.35,23.35,23.35,869,0
+HTFB.US,D,20230726,000000,23.3999,23.4999,23.3999,23.4999,1200,0
+HTFB.US,D,20230727,000000,23.5,23.5,23.5,23.5,558,0
+HTFB.US,D,20230728,000000,23.47,23.5,23.44,23.5,2725,0
+HTFB.US,D,20230731,000000,23.5,23.5,23.5,23.5,100,0
+HTFB.US,D,20230801,000000,23.41,23.5,23.41,23.5,1148,0
+HTFB.US,D,20230803,000000,23.5,23.675,23.5,23.55,2129,0
+HTFB.US,D,20230804,000000,23.45,23.62,23.45,23.62,524,0
+HTFB.US,D,20230807,000000,23.9,23.9,23.48,23.48,1300,0
+HTFB.US,D,20230808,000000,23.44,23.78,23.44,23.78,1096,0
+HTFB.US,D,20230809,000000,23.47,23.6,23.47,23.6,1064,0
+HTFB.US,D,20230811,000000,23.62,23.62,23.5,23.55,700,0
+HTFB.US,D,20230814,000000,23.36,23.6,23.36,23.4901,3184,0
+HTFB.US,D,20230815,000000,23.46,23.54,23.41,23.41,1498,0
+HTFB.US,D,20230816,000000,23.53,23.53,23.53,23.53,417,0
+HTFB.US,D,20230817,000000,23.42,23.55,23.42,23.51,1249,0
+HTFB.US,D,20230818,000000,23.45,23.7,23.45,23.7,609,0
+HTFB.US,D,20230821,000000,23.5,23.55,23.5,23.55,498,0
+HTFB.US,D,20230823,000000,23.55,23.55,23.55,23.55,100,0
+HTFB.US,D,20230824,000000,23.27,23.8,23.27,23.77,2290,0
+HTFB.US,D,20230825,000000,23.45,23.45,23.45,23.45,162,0
+HTFB.US,D,20230828,000000,23.6,23.6,23.49,23.5,1197,0
+HTFB.US,D,20230829,000000,23.34,23.45,23.34,23.41,900,0
+HTFB.US,D,20230906,000000,23.5725,23.5725,23.55,23.55,200,0
+HTFB.US,D,20230907,000000,23.65,23.65,23.65,23.65,423,0
+HTFB.US,D,20230927,000000,23.6,23.6,23.6,23.6,100,0
+HTFB.US,D,20231013,000000,23.56,23.56,23.56,23.56,551,0
+HTFB.US,D,20231016,000000,23.53,23.5301,23.53,23.5301,500,0
+HTFB.US,D,20231025,000000,23.4,23.8,23.4,23.7,1398,0
+HTFB.US,D,20231027,000000,23.7,23.99,23.4,23.99,1515,0
+HTFB.US,D,20231113,000000,23.5001,23.752,23.5001,23.752,389,0
+HTFB.US,D,20231114,000000,23.5064,23.8,23.5064,23.8,800,0
+HTFB.US,D,20231115,000000,23.56,23.6854,23.56,23.68,1300,0
+HTFB.US,D,20231116,000000,23.5848,23.77,23.5848,23.75,1600,0
+HTFB.US,D,20231117,000000,23.7,23.7,23.7,23.7,3307,0
+HTFB.US,D,20231120,000000,23.6,23.69,23.59,23.65,4449,0
+HTFB.US,D,20231121,000000,23.58,23.67,23.58,23.67,1076,0
+HTFB.US,D,20231122,000000,23.5876,23.66,23.5,23.65,3648,0
+HTFB.US,D,20231130,000000,23.8,23.8,23.8,23.8,348,0
+HTFB.US,D,20231201,000000,23.96,23.97,23.96,23.97,302,0
+HTFB.US,D,20231204,000000,23.79,24,23.79,23.8,605,0
+HTFB.US,D,20231206,000000,23.62,23.78,23.62,23.78,1140,0
+HTFB.US,D,20231211,000000,23.78,23.78,23.78,23.78,278,0
+HTFB.US,D,20231214,000000,23.5,24,23.5,23.76,600,0
+HTFB.US,D,20231215,000000,24,24,23.95,24,343,0
+HTFB.US,D,20231218,000000,23.99,23.99,23.99,23.99,319,0
+HTFB.US,D,20231219,000000,24,24,24,24,307,0
+HTFB.US,D,20231220,000000,23.72,24,23.7,23.96,3005,0
+HTFB.US,D,20231221,000000,23.97,23.97,23.97,23.97,314,0
+HTFB.US,D,20231222,000000,23.8,23.99,23.77,23.99,690,0
+HTFB.US,D,20240103,000000,23.69,23.69,23.69,23.69,113,0
+HTFB.US,D,20240105,000000,23.68,23.68,23.68,23.68,100,0
+HTFB.US,D,20240108,000000,23.95,23.95,23.95,23.95,301,0
+HTFB.US,D,20240109,000000,23.72,23.89,23.66,23.89,1300,0
+HTFB.US,D,20240110,000000,23.98,23.98,23.95,23.95,300,0
+HTFB.US,D,20240112,000000,23.95,23.95,23.95,23.95,100,0
+HTFB.US,D,20240118,000000,24.0479,24.0479,23.9,24.0479,521,0
+HTFB.US,D,20240119,000000,24,24,23.99,23.99,549,0
+HTFB.US,D,20240122,000000,23.9,23.9,23.9,23.9,136,0
+HTFB.US,D,20240123,000000,23.9001,24.19,23.9001,24.19,740,0
+HTFB.US,D,20240124,000000,24.48,24.48,24.4,24.48,304,0
+HTFB.US,D,20240125,000000,23.91,24.3,23.9,24.3,1266,0
+HTFB.US,D,20240126,000000,24.43,24.43,24.43,24.43,625,0
+HTFB.US,D,20240206,000000,23.95,24.042,23.9,23.9045,8338,0
+HTFB.US,D,20240207,000000,23.942,23.9435,23.8092,23.9,10278,0
+HTFB.US,D,20240208,000000,23.5,24.04,23.5,24.04,12788,0
+HTFB.US,D,20240209,000000,23.9,24.19,23.75,23.75,10040,0
+HTFB.US,D,20240212,000000,24.25,24.327,23.75,23.75,12621,0
+HTFB.US,D,20240213,000000,24.115,24.4,23.75,24.4,10037,0
+HTFB.US,D,20240215,000000,23.78,24.4,23.78,24.4,2992,0
+HTFB.US,D,20240216,000000,24.37,24.48,24.37,24.48,304,0
+HTFB.US,D,20240221,000000,24.15,24.15,24.13,24.13,623,0
+HTFB.US,D,20240223,000000,24.13,24.13,23.92,23.92,365,0
+HTFB.US,D,20240226,000000,24,24.0465,23.94,24,1657,0
+HTFB.US,D,20240227,000000,24,24.36,24,24.36,565,0
+HTFB.US,D,20240301,000000,23.95,23.95,23.92,23.92,557,0
+HTFB.US,D,20240308,000000,23.91,23.91,23.8,23.8,651,0
+HTFB.US,D,20240311,000000,24.01,24.25,24,24.25,923,0
+HTFB.US,D,20240312,000000,24.22,24.22,24.22,24.22,270,0
+HTFB.US,D,20240313,000000,23.97,24.1,23.97,24.1,920,0
+HTFB.US,D,20240314,000000,23.684,24.08,23.684,24.08,1254,0
+HTFB.US,D,20240318,000000,23.98,23.98,23.95,23.95,415,0
+HTFB.US,D,20240319,000000,23.68,23.68,23.68,23.68,111,0
+HTFB.US,D,20240320,000000,23.7,23.7,23.7,23.7,456,0
+HTFB.US,D,20240321,000000,23.88,23.88,23.88,23.88,300,0
+HTFB.US,D,20240322,000000,23.75,23.77,23.75,23.7501,575,0
+HTFB.US,D,20240325,000000,23.75,23.88,23.75,23.88,717,0
+HTFB.US,D,20240326,000000,23.75,23.75,23.75,23.75,470,0
+HTFB.US,D,20240327,000000,23.75,23.75,23.75,23.75,255,0
+HTFB.US,D,20240328,000000,23.75,23.75,23.75,23.75,324,0
+HTFB.US,D,20240401,000000,23.815,23.815,23.75,23.76,891,0
+HTFB.US,D,20240402,000000,23.95,23.99,23.75,23.97,4920,0
+HTFB.US,D,20240403,000000,23.91,23.91,23.91,23.91,100,0
+HTFB.US,D,20240404,000000,23.7501,23.7501,23.7501,23.7501,120,0
+HTFB.US,D,20240405,000000,23.825,23.825,23.825,23.825,100,0
+HTFB.US,D,20240409,000000,23.8832,23.8832,23.8832,23.8832,500,0
+HTFB.US,D,20240410,000000,23.825,24.0001,23.825,24,3201,0
+HTFB.US,D,20240419,000000,23.88,23.88,23.88,23.88,100,0
+HTFB.US,D,20240422,000000,23.9,23.9,23.9,23.9,101,0
+HTFB.US,D,20240423,000000,23.91,23.91,23.91,23.91,100,0
+HTFB.US,D,20240424,000000,23.92,23.92,23.92,23.92,101,0
+HTFB.US,D,20240425,000000,23.88,23.88,23.88,23.88,100,0
+HTFB.US,D,20240426,000000,24.2186,24.2186,24.2186,24.2186,300,0
+HTFB.US,D,20240430,000000,23.8537,23.8537,23.8537,23.8537,200,0
+HTFB.US,D,20240501,000000,23.85,23.85,23.85,23.85,500,0
+HTFB.US,D,20240502,000000,24.035,24.035,24.035,24.035,147,0
+HTFB.US,D,20240510,000000,23.9,23.9,23.9,23.9,100,0
+HTFB.US,D,20240513,000000,23.9,23.9,23.9,23.9,100,0
+HTFB.US,D,20240514,000000,23.9,23.9,23.9,23.9,100,0
+HTFB.US,D,20240515,000000,23.9,23.9,23.9,23.9,100,0
+HTFB.US,D,20240516,000000,23.9,23.9,23.9,23.9,100,0
+HTFB.US,D,20240517,000000,23.9,23.9,23.9,23.9,100,0
+HTFB.US,D,20240520,000000,23.94,23.94,23.94,23.94,100,0
+HTFB.US,D,20240521,000000,24.0736,24.0736,23.95,23.95,1200,0
+HTFB.US,D,20240522,000000,24.08,24.1,24.08,24.1,300,0
+HTFB.US,D,20240523,000000,24.11,24.11,24.11,24.11,300,0
+HTFB.US,D,20240529,000000,24.15,24.15,24,24.0001,1750,0
+HTFB.US,D,20240530,000000,24,24.21,24,24.21,300,0
+HTFB.US,D,20240604,000000,24.15,24.15,24.15,24.15,209,0
+HTFB.US,D,20240606,000000,24.22,24.22,24,24.0001,2101,0
+HTFB.US,D,20240610,000000,24.6979,24.6979,24.6979,24.6979,568,0
+HTFB.US,D,20240612,000000,24.11,24.325,24.1,24.325,5602,0
+HTFB.US,D,20240613,000000,24.3,24.33,24.3,24.33,225,0
+HTFB.US,D,20240614,000000,24,24.0001,24,24.0001,222,0
+HTFB.US,D,20240625,000000,23.87,24.15,23.85,23.88,5500,0
+HTFB.US,D,20240701,000000,23.8503,23.8503,23.8503,23.8503,184,0
+HTFB.US,D,20240702,000000,24,24,24,24,100,0
+HTFB.US,D,20240708,000000,23.95,23.95,23.95,23.95,200,0
+HTFB.US,D,20240710,000000,23.95,23.95,23.95,23.95,600,0
+HTFB.US,D,20240711,000000,24.1,24.1,24.1,24.1,201,0
+HTFB.US,D,20240712,000000,24.1,24.1,24.1,24.1,210,0
+HTFB.US,D,20240717,000000,24.14,24.14,24.14,24.14,140,0
+HTFB.US,D,20240718,000000,24.4,24.4,24.4,24.4,101,0
+HTFB.US,D,20240724,000000,24.15,24.85,24.15,24.48,6959,0
+HTFB.US,D,20240726,000000,24.1501,24.1501,24.1501,24.1501,411,0
+HTFB.US,D,20240730,000000,24.17,24.725,24.17,24.725,201,0
+HTFB.US,D,20240731,000000,24.59,24.59,24.59,24.59,111,0
+HTFB.US,D,20240805,000000,24.15,24.35,24.15,24.35,740,0
+HTFB.US,D,20240807,000000,24.2,24.4,24.18,24.4,420,0
+HTFB.US,D,20240808,000000,24.2,24.34,24.15,24.15,2552,0
+HTFB.US,D,20240812,000000,24.15,24.15,24.15,24.15,1427,0
+HTFB.US,D,20240813,000000,24.4,25.8399,24.39,25.8399,1001,0
+HTFB.US,D,20240814,000000,24.15,25.61,24.15,24.61,1763,0
+HTFB.US,D,20240820,000000,24.69,24.69,24.69,24.69,310,0
+HTFB.US,D,20240828,000000,24.18,24.18,24.18,24.18,103,0
+HTFB.US,D,20240829,000000,24.22,24.22,24.19,24.19,1600,0
+HTFB.US,D,20240830,000000,24.23,24.23,24.23,24.23,100,0
+HTFB.US,D,20240903,000000,24.3,24.5,24.3,24.5,300,0
+HTFB.US,D,20240906,000000,24.75,24.75,24.75,24.75,800,0
+HTFB.US,D,20240916,000000,24.545,24.56,24.545,24.56,320,0
+HTFB.US,D,20240917,000000,24.4,24.64,24.4,24.64,529,0
+HTFB.US,D,20240919,000000,24.4,24.4001,24.4,24.4001,1638,0
+HTFB.US,D,20240924,000000,24.24,24.42,24.24,24.42,1619,0
+HTFB.US,D,20240925,000000,24.42,24.42,24.42,24.42,334,0
+HTFB.US,D,20240926,000000,24.42,24.42,24.42,24.42,397,0
+HTFB.US,D,20240927,000000,24.42,24.42,24.3001,24.3001,636,0
+HTFB.US,D,20241001,000000,24.45,24.45,24.45,24.45,100,0
+HTFB.US,D,20241003,000000,24.54,24.54,24.54,24.54,317,0
+HTFB.US,D,20241008,000000,24.54,24.54,24.53,24.54,300,0
+HTFB.US,D,20241009,000000,24.54,26.11,24.3,24.97,5321,0
+HTFB.US,D,20241010,000000,25.02,25.02,24.91,24.91,1331,0
+HTFB.US,D,20241014,000000,24.6,24.6,24.6,24.6,378,0
+HTFB.US,D,20241018,000000,24.42,24.435,24.32,24.35,2277,0
+HTFB.US,D,20241022,000000,24.33,24.75,24.33,24.75,1000,0
+HTFB.US,D,20241023,000000,24.35,24.7,24.35,24.66,493,0
+HTFB.US,D,20241024,000000,24.4876,24.63,24.4876,24.63,870,0
+HTFB.US,D,20241025,000000,24.62,24.64,24.62,24.64,507,0
+HTFB.US,D,20241028,000000,24.58,24.61,24.38,24.61,743,0
+HTFB.US,D,20241101,000000,24.47,24.55,24.37,24.55,760,0
+HTFB.US,D,20241104,000000,24.5,24.5,24.5,24.5,349,0
+HTFB.US,D,20241111,000000,24.4,24.42,24.4,24.42,800,0
+HTFB.US,D,20241112,000000,24.4,24.4,24.4,24.4,100,0
+HTFB.US,D,20241113,000000,24.5,24.5,24.4,24.4,541,0
+HTFB.US,D,20241114,000000,24.5,24.53,24.5,24.53,320,0
+HTFB.US,D,20241115,000000,24.5,24.525,24.4,24.4,1602,0
+HTFB.US,D,20241118,000000,24.4,24.475,24.3533,24.4,27866,0
+HTFB.US,D,20241119,000000,24.3,24.51,24.3,24.51,30500,0
+HTFB.US,D,20241121,000000,24.5499,24.5499,24.53,24.53,491,0
+HTFB.US,D,20241125,000000,24.5499,24.5499,24.5,24.5499,395,0
+HTFB.US,D,20241129,000000,24.5,24.5,24.5,24.5,734,0
+HTFB.US,D,20241203,000000,24.5,24.55,24.5,24.5452,2637,0
+HTFB.US,D,20241206,000000,24.6296,24.6296,24.6296,24.6296,252,0
+HTFB.US,D,20241210,000000,24.57,24.7,24.57,24.7,1300,0
+HTFB.US,D,20241211,000000,24.7264,24.7264,24.7264,24.7264,280,0
+HTFB.US,D,20241213,000000,24.41,24.61,24.41,24.41,228,0
+HTFB.US,D,20241216,000000,24.41,24.41,24.41,24.41,102,0
+HTFB.US,D,20241217,000000,24.6,24.6,24.6,24.6,450,0
+HTFB.US,D,20241218,000000,24.45,24.45,24.45,24.45,500,0
+HTFB.US,D,20241219,000000,24.402,24.85,24.402,24.85,400,0
+HTFB.US,D,20241231,000000,24.5,24.5,24.5,24.5,113,0
+HTFB.US,D,20250110,000000,24.59,24.59,24.59,24.59,500,0
+HTFB.US,D,20250114,000000,24.765,24.765,24.5,24.765,307,0
+HTFB.US,D,20250129,000000,24.5001,24.83,24.5001,24.675,1001,0
+HTFB.US,D,20250130,000000,24.5,24.5,24.5,24.5,500,0
+HTFB.US,D,20250131,000000,24.83,24.85,24.83,24.85,308,0
+HTFB.US,D,20250207,000000,24.6,24.74,24.6,24.74,601,0
+HTFB.US,D,20250211,000000,24.68,24.85,24.68,24.775,198300,0
+HTFB.US,D,20250213,000000,24.6501,24.6501,24.6501,24.6501,800,0
+HTFB.US,D,20250220,000000,24.95,24.95,24.95,24.95,812,0
+HTFB.US,D,20250224,000000,24.7,24.7,24.7,24.7,100,0
+HTFB.US,D,20250228,000000,24.75,25,24.75,24.99,1601,0
+HTFB.US,D,20250304,000000,24.75,24.96,24.75,24.96,1300,0
+HTFB.US,D,20250306,000000,24.9144,24.9144,24.9144,24.9144,525,0
+HTFB.US,D,20250307,000000,24.87,24.9299,24.86,24.86,627,0
+HTFB.US,D,20250318,000000,24.75,24.75,24.75,24.75,479,0
+HTFB.US,D,20250319,000000,24.6007,24.86,24.6007,24.86,1300,0
+HTFB.US,D,20250324,000000,24.65,24.8,24.65,24.8,3300,0
+HTFB.US,D,20250325,000000,24.65,24.8,24.65,24.8,2600,0
+HTFB.US,D,20250327,000000,24.75,24.7999,24.75,24.7999,820,0
+HTFB.US,D,20250328,000000,24.7,24.7,24.7,24.7,1209,0
+HTFB.US,D,20250401,000000,24.8,25.23,24.8,25.23,2056,0
+HTFB.US,D,20250402,000000,25.23,25.23,25.23,25.23,300,0
+HTFB.US,D,20250407,000000,24.71,24.98,24.71,24.71,3805,0
+HTFB.US,D,20250408,000000,24.7501,24.95,24.7501,24.95,725,0
+HTFB.US,D,20250409,000000,24.9397,25,24.75,24.75,2620,0
+HTFB.US,D,20250410,000000,24.71,25.19,24.625,24.65,37951,0
+HTFB.US,D,20250411,000000,24.655,24.84,24.65,24.84,18330,0
+HTFB.US,D,20250425,000000,24.79,24.79,24.79,24.79,102,0
+HTFB.US,D,20250429,000000,24.85,24.87,24.85,24.85,2905,0
+HTFB.US,D,20250501,000000,24.75,24.79,24.75,24.79,500,0
+HTFB.US,D,20250506,000000,24.75,25,24.75,25,800,0
+HTFB.US,D,20250515,000000,24.7601,25.01,24.7601,25.01,1004,0
+HTFB.US,D,20250604,000000,25.01,25.01,25,25,432,0
+HTFB.US,D,20250624,000000,24.71,24.96,24.7,24.925,600,0
+HTFB.US,D,20250627,000000,25.15,25.15,25,25.0002,829,0
+HTFB.US,D,20250630,000000,24.75,24.75,24.75,24.75,1418,0
+HTFB.US,D,20250702,000000,24.76,24.78,24.75,24.75,3200,0
+HTFB.US,D,20250708,000000,24.8,24.8,24.785,24.785,2269,0
+HTFB.US,D,20250709,000000,24.8432,24.8432,24.8432,24.8432,264,0
+HTFB.US,D,20250714,000000,24.82,24.82,24.8001,24.8001,426,0
+HTFB.US,D,20250715,000000,24.8,24.8,24.8,24.8,132,0
+HTFB.US,D,20250718,000000,24.82,24.86,24.75,24.86,1000,0
+HTFB.US,D,20250722,000000,24.86,24.86,24.86,24.86,102,0
+HTFB.US,D,20250724,000000,24.8,24.8,24.8,24.8,100,0
+HTFB.US,D,20250725,000000,24.9,24.9,24.8,24.866,1928,0
+HTFB.US,D,20250730,000000,24.85,24.85,24.85,24.85,196,0
+HTFB.US,D,20250804,000000,24.87,24.87,24.87,24.87,115,0
+HTFB.US,D,20250805,000000,24.91,24.91,24.91,24.91,104,0
+HTFB.US,D,20250806,000000,24.88,24.88,24.88,24.88,103,0
+HTFB.US,D,20250807,000000,24.89,24.89,24.89,24.89,205,0
+HTFB.US,D,20250813,000000,25.025,25.025,25.025,25.025,440,0
+HTFB.US,D,20250819,000000,24.95,24.95,24.95,24.95,634,0
+HTFB.US,D,20250820,000000,24.97,24.97,24.97,24.97,101,0
+HTFB.US,D,20250822,000000,25,25.02,24.99,24.99,1353,0
+HTFB.US,D,20250825,000000,25.14,25.15,25.14,25.15,537,0
+HTFB.US,D,20250828,000000,25,25.0001,25,25,1000,0
+HTFB.US,D,20250829,000000,25,25,25,25,230,0
+HTFB.US,D,20250903,000000,25,25,25,25,641,0
+HTFB.US,D,20250904,000000,25.14,25.15,25.01,25.01,780,0
+HTFB.US,D,20250905,000000,25.14,25.15,25.14,25.14,542,0
+HTFB.US,D,20250910,000000,25.15,25.15,25.14,25.15,656,0
+HTFB.US,D,20250912,000000,25.14,25.15,25.05,25.065,2223,0
+HTFB.US,D,20250917,000000,24.902,24.93,24.9,24.92,1550,0
+HTFB.US,D,20250918,000000,24.9,24.9001,24.82,24.9001,783,0
+HTFB.US,D,20250925,000000,25.14,25.15,24.91,24.91,400,0
+HTFB.US,D,20250929,000000,25.15,25.15,24.9,24.9,314,0
+HTFB.US,D,20250930,000000,24.9,24.9,24.9,24.9,282,0
+HTFB.US,D,20251008,000000,25.08,25.08,25.08,25.08,305,0
+HTFB.US,D,20251016,000000,25.053,25.053,25.053,25.053,276,0
+HTFB.US,D,20251017,000000,24.97,25.15,24.95,24.95,1143,0
+HTFB.US,D,20251030,000000,24.98,24.98,24.98,24.98,500,0
+HTFB.US,D,20251105,000000,25.14,25.15,25.14,25.15,307,0
+HTFB.US,D,20251113,000000,25,25.15,25,25.15,3300,0
+HTFB.US,D,20251117,000000,25.14,25.15,25.14,25.15,300,0
+HTFB.US,D,20251119,000000,25.15,25.15,25.14,25.14,600,0
+HTFB.US,D,20251120,000000,25.14,25.15,25.14,25.15,331,0
+HTFB.US,D,20251121,000000,25.15,25.15,25.15,25.15,300,0
+HTFB.US,D,20251124,000000,25.1,25.1,25.05,25.05,2063,0
+HTFB.US,D,20251125,000000,25.07,25.07,25.07,25.07,100,0
+HTFB.US,D,20251128,000000,25.14,25.15,25.14,25.15,400,0
+HTFB.US,D,20251202,000000,25.1,25.1,25.1,25.1,638,0
+HTFB.US,D,20251205,000000,25.15,25.15,25.15,25.15,300,0
+HTFB.US,D,20251209,000000,25.15,25.1501,25.15,25.1501,993,0
+HTFB.US,D,20251211,000000,25.16,25.16,25.15,25.15,2100,0
+HTFB.US,D,20251216,000000,24.89,24.89,24.89,24.89,101,0
+HTFB.US,D,20251217,000000,25.12,25.12,25.12,25.12,1000,0
+HTFB.US,D,20251219,000000,24.9644,24.9644,24.86,24.86,823,0
+HTFB.US,D,20251222,000000,24.9,24.9001,24.9,24.9001,688,0
+HTFB.US,D,20251223,000000,24.9,24.9,24.9,24.9,100,0
+HTFB.US,D,20251230,000000,24.92,24.92,24.92,24.92,925,0
+HTFB.US,D,20260102,000000,24.96,24.96,24.96,24.96,100,0
+HTFB.US,D,20260106,000000,24.97,24.97,24.97,24.97,400,0
+HTFB.US,D,20260108,000000,24.96,24.9706,24.96,24.9671,5520,0
+HTFB.US,D,20260113,000000,24.97,24.97,24.97,24.97,260,0
+HTFB.US,D,20260127,000000,25.0087,25.0087,25.0087,25.0087,200,0
+HTFB.US,D,20260129,000000,26.61,26.61,25.49,25.72,2488,0
diff --git a/daily/us/nyse stocks/1/hvt.us.txt b/daily/us/nyse stocks/1/hvt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4c64a7695ba744ad3cec77b307ca4b84ad1314af
--- /dev/null
+++ b/daily/us/nyse stocks/1/hvt.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HVT.US,D,20050225,000000,8.33371,8.49062,8.28326,8.42792,191689.26908,0
+HVT.US,D,20050228,000000,8.43216,8.51669,8.33992,8.49062,234900.01886812,0
+HVT.US,D,20050301,000000,8.56374,8.69628,8.51669,8.69628,369420.46305388,0
+HVT.US,D,20050302,000000,8.69628,8.70051,8.49758,8.65524,140182.08083065,0
+HVT.US,D,20050303,000000,8.64648,8.72234,8.63435,8.64648,213390.26178191,0
+HVT.US,D,20050304,000000,8.68837,8.75106,8.59161,8.66738,97353.802273922,0
+HVT.US,D,20050307,000000,8.61166,8.69628,8.49062,8.59161,128483.77325007,0
+HVT.US,D,20050308,000000,8.56374,8.59161,8.43216,8.454,109055.29711475,0
+HVT.US,D,20050309,000000,8.42266,8.64648,8.35903,8.49062,128483.77325007,0
+HVT.US,D,20050310,000000,8.49062,8.61778,8.48713,8.49062,93580.086124054,0
+HVT.US,D,20050311,000000,8.43837,8.5533,8.43837,8.51669,102447.04417214,0
+HVT.US,D,20050314,000000,8.59161,8.59161,8.49062,8.52111,71322.385296428,0
+HVT.US,D,20050315,000000,8.56987,8.60564,8.49758,8.51669,74524.519439362,0
+HVT.US,D,20050316,000000,8.46445,8.58116,8.46445,8.52111,86030.528984145,0
+HVT.US,D,20050317,000000,8.56987,8.56987,8.46011,8.52111,96598.421591896,0
+HVT.US,D,20050318,000000,8.59161,8.61166,8.43837,8.54803,225459.35397293,0
+HVT.US,D,20050321,000000,8.54803,8.57599,8.454,8.56374,71506.183971521,0
+HVT.US,D,20050322,000000,8.56374,8.59161,8.42266,8.42792,100749.29687273,0
+HVT.US,D,20050323,000000,8.3739,8.43216,8.29455,8.32166,55842.924625378,0
+HVT.US,D,20050324,000000,8.32166,8.3739,8.24551,8.25238,79997.045308723,0
+HVT.US,D,20050328,000000,8.30764,8.42266,8.05689,8.11883,135847.40687471,0
+HVT.US,D,20050329,000000,8.04908,8.22471,7.9236,7.97039,139995.09489529,0
+HVT.US,D,20050330,000000,7.97604,8.08314,7.95467,7.99194,109995.53889195,0
+HVT.US,D,20050331,000000,7.98639,8.05689,7.88709,7.99194,128865.18206138,0
+HVT.US,D,20050401,000000,8.04908,8.08635,7.72509,7.8132,103956.7431161,0
+HVT.US,D,20050404,000000,7.84351,8.0919,7.80624,8.05689,139049.54101765,0
+HVT.US,D,20050405,000000,8.05689,8.24551,8.05689,8.17106,138110.36166053,0
+HVT.US,D,20050406,000000,8.17106,8.19582,8.12513,8.17106,293762.34138143,0
+HVT.US,D,20050407,000000,8.59161,8.84952,8.59161,8.7119,561295.65564914,0
+HVT.US,D,20050408,000000,8.7119,8.7119,8.00766,8.08635,314140.62107474,0
+HVT.US,D,20050411,000000,8.11883,8.14716,7.99194,7.99741,134519.38176567,0
+HVT.US,D,20050412,000000,7.99741,8.25238,7.91965,8.20711,172826.00043111,0
+HVT.US,D,20050413,000000,8.21144,8.21144,7.95053,8.12513,91692.165629034,0
+HVT.US,D,20050414,000000,8.11412,8.17106,7.81724,7.89264,136786.58623183,0
+HVT.US,D,20050415,000000,7.89735,7.89735,7.71173,7.75381,160182.13897289,0
+HVT.US,D,20050418,000000,7.77526,7.96569,7.70054,7.89735,64710.94509355,0
+HVT.US,D,20050419,000000,7.90394,7.90394,7.53685,7.72509,190747.96488271,0
+HVT.US,D,20050420,000000,7.72915,7.86008,7.59982,7.74882,162441.90649844,0
+HVT.US,D,20050421,000000,7.80134,7.94027,7.75381,7.88238,118296.22703354,0
+HVT.US,D,20050422,000000,7.88709,7.96569,7.75381,7.92831,177728.00671361,0
+HVT.US,D,20050425,000000,7.92831,7.92831,7.77526,7.8132,113960.49065753,0
+HVT.US,D,20050426,000000,7.8132,7.89264,7.63323,7.70054,80184.031244077,0
+HVT.US,D,20050427,000000,7.70054,7.82921,7.58862,7.74365,92254.185855182,0
+HVT.US,D,20050428,000000,7.74365,7.76011,7.57195,7.57195,104905.48425401,0
+HVT.US,D,20050429,000000,7.62269,7.70054,7.44122,7.52122,105280.5185448,0
+HVT.US,D,20050502,000000,7.57195,7.70054,7.50627,7.6481,65472.700296099,0
+HVT.US,D,20050503,000000,7.12863,7.45599,6.99592,7.33618,415264.95223827,0
+HVT.US,D,20050504,000000,7.33618,7.54739,7.32931,7.34088,186780.88827696,0
+HVT.US,D,20050505,000000,7.36234,7.38389,7.26013,7.29363,298099.14017754,0
+HVT.US,D,20050506,000000,7.3455,7.37392,7.20779,7.34088,87920.57431934,0
+HVT.US,D,20050509,000000,7.39472,7.51087,7.27688,7.49524,135279.01212804,0
+HVT.US,D,20050510,000000,7.46136,7.46136,7.18285,7.18868,100941.59490852,0
+HVT.US,D,20050511,000000,7.18868,7.30964,7.04533,7.11301,126225.0681446,0
+HVT.US,D,20050512,000000,7.11301,7.27067,6.99111,7.04995,150364.31494673,0
+HVT.US,D,20050513,000000,7.07074,7.07074,6.80964,6.91685,116978.82612538,0
+HVT.US,D,20050516,000000,6.96316,7.34088,6.96316,7.28224,304135.81111322,0
+HVT.US,D,20050517,000000,7.29363,7.44122,7.29363,7.34992,130942.21333194,0
+HVT.US,D,20050518,000000,7.40461,7.59982,7.27688,7.54739,252820.92089966,0
+HVT.US,D,20050519,000000,7.57195,7.72915,7.52122,7.70054,110369.51076267,0
+HVT.US,D,20050520,000000,7.7345,7.7345,7.36771,7.49524,171128.2531317,0
+HVT.US,D,20050523,000000,7.46757,7.54739,7.28817,7.40084,113960.49065753,0
+HVT.US,D,20050524,000000,7.33618,7.35547,7.01296,7.12863,229615.5413542,0
+HVT.US,D,20050525,000000,7.08919,7.12863,7.01296,7.05503,102831.64024372,0
+HVT.US,D,20050526,000000,7.07074,7.38003,7.07074,7.36771,129432.51438796,0
+HVT.US,D,20050527,000000,7.36234,7.52122,7.1003,7.43566,140557.11512144,0
+HVT.US,D,20050531,000000,7.46757,7.52122,7.32931,7.40461,99994.978610795,0
+HVT.US,D,20050601,000000,7.36234,7.49524,7.25466,7.38003,120376.44556436,0
+HVT.US,D,20050602,000000,7.33618,7.44122,7.31915,7.40084,68299.800148238,0
+HVT.US,D,20050603,000000,7.40084,7.51087,7.29965,7.38003,111125.95386478,0
+HVT.US,D,20050606,000000,7.38003,7.54739,7.22492,7.45599,69056.243250351,0
+HVT.US,D,20050607,000000,7.55944,7.65291,7.32451,7.32451,222065.9842143,0
+HVT.US,D,20050608,000000,7.30964,7.32451,7.15414,7.24488,452056.5598593,0
+HVT.US,D,20050609,000000,7.20779,7.33618,7.198,7.29965,77543.917327291,0
+HVT.US,D,20050610,000000,7.24949,7.53298,7.2395,7.49524,126408.8668197,0
+HVT.US,D,20050613,000000,7.44122,7.56735,7.42475,7.51727,135279.01212804,0
+HVT.US,D,20050614,000000,7.49524,7.69657,7.45599,7.68622,65279.339840221,0
+HVT.US,D,20050615,000000,7.7395,7.7395,7.53298,7.57195,407717.51993852,0
+HVT.US,D,20050616,000000,7.55944,7.77988,7.55944,7.75381,80184.031244077,0
+HVT.US,D,20050617,000000,7.77526,7.99741,7.7395,7.77988,237540.1327849,0
+HVT.US,D,20050620,000000,7.76011,7.82921,7.72509,7.77988,98863.501217887,0
+HVT.US,D,20050621,000000,7.80624,7.92831,7.77526,7.92831,164708.04854452,0
+HVT.US,D,20050622,000000,7.96569,8.24119,7.94027,8.10762,148675.06700802,0
+HVT.US,D,20050623,000000,8.12513,8.13002,8.04352,8.04352,115839.91179185,0
+HVT.US,D,20050624,000000,8.07279,8.07279,7.71173,7.75381,135652.98399874,0
+HVT.US,D,20050627,000000,7.80624,7.80624,7.53685,7.54739,147921.81116617,0
+HVT.US,D,20050628,000000,7.59982,7.86008,7.59982,7.70608,148675.06700802,0
+HVT.US,D,20050629,000000,7.70608,7.75381,7.62269,7.67437,109429.26898546,0
+HVT.US,D,20050630,000000,7.72915,7.80624,7.71728,7.74365,100749.29687273,0
+HVT.US,D,20050701,000000,7.76971,7.76971,7.44122,7.53298,154522.62716817,0
+HVT.US,D,20050705,000000,7.49524,7.82921,7.47944,7.79108,136976.75942744,0
+HVT.US,D,20050706,000000,7.79108,7.79108,7.27067,7.40084,223949.65502897,0
+HVT.US,D,20050707,000000,7.33618,7.33618,6.60482,6.83769,526204.98258778,0
+HVT.US,D,20050708,000000,6.83769,6.89021,6.65698,6.82639,307722.54132773,0
+HVT.US,D,20050711,000000,6.83769,7.03525,6.83769,6.96316,193571.87747458,0
+HVT.US,D,20050712,000000,7.03949,7.06548,6.84738,6.8713,185656.84782467,0
+HVT.US,D,20050713,000000,6.9113,7.02415,6.89021,6.93229,309421.35104723,0
+HVT.US,D,20050714,000000,6.98547,7.16007,6.92175,6.92175,271683.12712847,0
+HVT.US,D,20050715,000000,6.8713,6.96957,6.84738,6.89021,136976.75942744,0
+HVT.US,D,20050718,000000,6.90076,7.02415,6.83769,6.94706,121501.54843674,0
+HVT.US,D,20050719,000000,7.00091,7.19339,6.96957,6.99592,165275.3808711,0
+HVT.US,D,20050720,000000,6.99592,7.25466,6.91685,7.25466,116782.27840924,0
+HVT.US,D,20050721,000000,7.30436,7.30436,6.99111,7.00091,230741.70664668,0
+HVT.US,D,20050722,000000,7.05503,7.1003,6.92175,7.08561,173388.02065725,0
+HVT.US,D,20050725,000000,7.07498,7.07498,6.95968,7.00091,77166.758196322,0
+HVT.US,D,20050726,000000,7.05503,7.08561,6.99592,7.01296,125273.13974643,0
+HVT.US,D,20050727,000000,7.06548,7.07074,6.8953,7.07074,128108.73895928,0
+HVT.US,D,20050728,000000,7.07074,7.24488,7.04995,7.12863,167350.28730148,0
+HVT.US,D,20050729,000000,7.08919,7.22049,6.97427,7.00796,107918.50762141,0
+HVT.US,D,20050801,000000,7.05503,7.20232,6.96957,6.97427,172630.51513504,0
+HVT.US,D,20050802,000000,6.94199,7.07498,6.70375,6.73038,402433.0424246,0
+HVT.US,D,20050803,000000,6.73038,6.82019,6.70375,6.70959,176216.18292947,0
+HVT.US,D,20050804,000000,6.70375,6.7895,6.68437,6.70959,264332.24254488,0
+HVT.US,D,20050805,000000,6.66262,6.77876,6.63052,6.66733,143390.5894941,0
+HVT.US,D,20050808,000000,6.64784,6.6885,6.54044,6.61452,185834.27197924,0
+HVT.US,D,20050809,000000,6.66733,6.73038,6.63052,6.68437,153959.54452193,0
+HVT.US,D,20050810,000000,6.73038,6.83223,6.60482,6.73698,156783.45711382,0
+HVT.US,D,20050811,000000,6.75929,6.82019,6.66733,6.73698,110564.99605872,0
+HVT.US,D,20050812,000000,6.70959,6.75929,6.58242,6.67316,108106.55597685,0
+HVT.US,D,20050815,000000,6.70375,6.77876,6.58242,6.67862,137915.93878456,0
+HVT.US,D,20050816,000000,6.71496,6.79411,6.65698,6.72635,539220.69107653,0
+HVT.US,D,20050817,000000,6.76418,6.76418,6.60482,6.63052,441676.71560699,0
+HVT.US,D,20050818,000000,6.57763,6.64173,6.54044,6.58807,300365.28222361,0
+HVT.US,D,20050819,000000,6.5989,6.77312,6.57763,6.65698,375648.36960526,0
+HVT.US,D,20050822,000000,6.70375,6.74244,6.58807,6.63608,582615.23953974,0
+HVT.US,D,20050823,000000,6.63608,6.63608,6.49884,6.57152,658463.53440781,0
+HVT.US,D,20050824,000000,6.60482,6.68437,6.37544,6.45056,461111.56626282,0
+HVT.US,D,20050825,000000,6.41347,6.46571,6.29224,6.40237,273573.17246366,0
+HVT.US,D,20050826,000000,6.41883,6.45564,6.39154,6.39154,158676.68970927,0
+HVT.US,D,20050829,000000,6.39154,6.61941,6.39154,6.60482,242444.2639076,0
+HVT.US,D,20050830,000000,6.60482,6.60482,6.45056,6.53433,131126.01200703,0
+HVT.US,D,20050831,000000,6.55137,6.61941,6.43888,6.52933,130942.21333194,0
+HVT.US,D,20050901,000000,6.5459,6.61452,6.45056,6.52933,72448.550588901,0
+HVT.US,D,20050902,000000,6.55137,6.61452,6.42476,6.50411,253199.1424507,0
+HVT.US,D,20050906,000000,6.52933,6.54044,6.41883,6.47174,313009.14368183,0
+HVT.US,D,20050907,000000,6.48199,6.48199,6.37544,6.47174,224708.22297126,0
+HVT.US,D,20050908,000000,6.4451,6.47653,6.39154,6.45056,253199.1424507,0
+HVT.US,D,20050909,000000,6.45056,6.47653,6.41883,6.46571,129241.27877226,0
+HVT.US,D,20050912,000000,6.46571,6.66733,6.40237,6.57763,150561.92508296,0
+HVT.US,D,20050913,000000,6.5459,6.5989,6.43427,6.49884,102258.9958167,0
+HVT.US,D,20050914,000000,6.52398,6.57763,6.42476,6.47653,85089.224786852,0
+HVT.US,D,20050915,000000,6.47653,6.47653,6.42892,6.45056,93393.1001887,0
+HVT.US,D,20050916,000000,6.48199,6.65698,6.4451,6.61452,275081.80898754,0
+HVT.US,D,20050919,000000,6.61452,6.61452,6.42476,6.49884,179425.75401302,0
+HVT.US,D,20050920,000000,6.47653,6.50901,6.30786,6.38071,272818.85420173,0
+HVT.US,D,20050921,000000,6.33327,6.33874,6.28556,6.31285,412624.83832148,0
+HVT.US,D,20050922,000000,6.30212,6.35465,6.25968,6.30786,123575.39244703,0
+HVT.US,D,20050923,000000,6.30786,6.39154,6.26475,6.29703,72634.474104167,0
+HVT.US,D,20050926,000000,6.33874,6.48858,6.33874,6.43427,112820.51390393,0
+HVT.US,D,20050927,000000,6.45564,6.47653,6.34401,6.41883,147729.51313038,0
+HVT.US,D,20050928,000000,6.41883,6.42476,6.30786,6.33327,163764.61950705,0
+HVT.US,D,20050929,000000,6.33327,6.48858,6.31285,6.47174,185656.84782467,0
+HVT.US,D,20050930,000000,6.47174,6.47174,6.31285,6.40792,103206.67453451,0
+HVT.US,D,20051003,000000,6.36538,6.46571,6.31285,6.33874,105280.5185448,0
+HVT.US,D,20051004,000000,6.38608,6.43427,6.30786,6.31285,145468.68318474,0
+HVT.US,D,20051005,000000,6.31285,6.33327,6.23887,6.23887,268288.69494974,0
+HVT.US,D,20051006,000000,6.24433,6.49338,6.24433,6.47653,241879.05642118,0
+HVT.US,D,20051007,000000,6.47653,6.47653,6.28556,6.37544,186029.75727529,0
+HVT.US,D,20051010,000000,6.34871,6.37544,6.23887,6.26993,173766.24220831,0
+HVT.US,D,20051011,000000,6.28132,6.36066,6.28132,6.31285,180181.13469505,0
+HVT.US,D,20051012,000000,6.29703,6.31869,6.23887,6.26993,344701.13488412,0
+HVT.US,D,20051013,000000,6.28556,6.39766,6.16395,6.28556,307153.08416098,0
+HVT.US,D,20051014,000000,6.29703,6.31869,6.15821,6.2063,559035.88812359,0
+HVT.US,D,20051017,000000,6.23887,6.31285,6.21214,6.30786,289231.11970936,0
+HVT.US,D,20051018,000000,6.25468,6.28556,6.12131,6.15821,550348.47907025,0
+HVT.US,D,20051019,000000,6.15821,6.28556,6.13269,6.25968,232637.06408231,0
+HVT.US,D,20051020,000000,6.24941,6.28556,6.04158,6.09034,192445.71218212,0
+HVT.US,D,20051021,000000,6.09618,6.17392,6.06324,6.1166,209797.15704688,0
+HVT.US,D,20051024,000000,6.1166,6.31869,6.10624,6.23887,225648.46474846,0
+HVT.US,D,20051025,000000,6.27492,6.34871,6.1119,6.17995,167350.28730148,0
+HVT.US,D,20051026,000000,6.17392,6.28556,6.09618,6.13269,95843.040909871,0
+HVT.US,D,20051027,000000,6.15821,6.18485,6.13269,6.14314,362247.00262485,0
+HVT.US,D,20051028,000000,6.15821,6.39154,6.15821,6.36066,122259.05395894,0
+HVT.US,D,20051031,000000,6.36538,6.46081,6.28556,6.41347,251498.20789104,0
+HVT.US,D,20051101,000000,6.36538,6.4451,6.26475,6.34871,81508.869092862,0
+HVT.US,D,20051102,000000,6.28556,6.41347,6.18485,6.41347,196971.62175374,0
+HVT.US,D,20051103,000000,6.45056,6.46571,6.23887,6.37074,237909.85497527,0
+HVT.US,D,20051104,000000,6.39766,6.4451,6.32386,6.39154,276967.60464238,0
+HVT.US,D,20051107,000000,6.43888,6.67316,6.32386,6.62497,216220.54889432,0
+HVT.US,D,20051108,000000,6.57152,6.57152,6.30212,6.38071,311685.36825312,0
+HVT.US,D,20051109,000000,6.39766,6.41883,6.34401,6.40792,148863.11536346,0
+HVT.US,D,20051110,000000,6.37544,6.73698,6.37544,6.66733,164525.31228951,0
+HVT.US,D,20051111,000000,6.62497,6.80964,6.55137,6.75929,81132.772381979,0
+HVT.US,D,20051114,000000,6.96957,7.00091,6.77312,6.94199,260556.40155482,0
+HVT.US,D,20051115,000000,6.96316,6.98547,6.58807,6.65698,138296.2851758,0
+HVT.US,D,20051116,000000,6.70375,6.86574,6.57763,6.65698,85281.522822642,0
+HVT.US,D,20051117,000000,6.66262,6.88456,6.66262,6.85388,102639.34220793,0
+HVT.US,D,20051118,000000,6.92673,6.92673,6.76841,6.80964,143766.68620498,0
+HVT.US,D,20051121,000000,6.83769,6.88042,6.7895,6.84738,109995.53889195,0
+HVT.US,D,20051122,000000,6.87562,6.9113,6.76841,6.76841,120001.41127356,0
+HVT.US,D,20051123,000000,6.73038,6.9113,6.73038,6.82019,96413.560496717,0
+HVT.US,D,20051125,000000,6.82019,6.82019,6.7895,6.80964,45282.468958237,0
+HVT.US,D,20051128,000000,6.80399,6.85388,6.69284,6.69284,278663.22710162,0
+HVT.US,D,20051129,000000,6.52398,6.67316,6.42892,6.47653,182064.80550972,0
+HVT.US,D,20051130,000000,6.52933,6.83769,6.52933,6.75929,195087.95093908,0
+HVT.US,D,20051201,000000,6.80964,6.94706,6.56652,6.72069,221689.88750342,0
+HVT.US,D,20051202,000000,6.6885,6.85934,6.64784,6.78376,110564.99605872,0
+HVT.US,D,20051205,000000,6.68437,6.77312,6.58242,6.76418,83013.255936391,0
+HVT.US,D,20051206,000000,6.8953,7.45599,6.86574,7.18285,433566.20066101,0
+HVT.US,D,20051207,000000,7.23405,7.33618,7.17833,7.29965,148483.83139231,0
+HVT.US,D,20051208,000000,7.39086,7.39472,7.12863,7.30964,123961.0509387,0
+HVT.US,D,20051209,000000,7.2653,7.27688,7.11301,7.17833,120938.4657905,0
+HVT.US,D,20051212,000000,7.22049,7.31397,7.18285,7.22492,71885.467942665,0
+HVT.US,D,20051213,000000,7.20779,7.22878,7.05503,7.14501,81132.772381979,0
+HVT.US,D,20051214,000000,7.14501,7.20232,7.07074,7.12346,123009.12254054,0
+HVT.US,D,20051215,000000,7.03949,7.14952,6.80964,6.9801,97922.197020595,0
+HVT.US,D,20051216,000000,7.00091,7.07498,6.8152,6.8152,324521.52774714,0
+HVT.US,D,20051219,000000,6.82019,6.88042,6.70959,6.75448,131502.10871791,0
+HVT.US,D,20051220,000000,6.80399,6.83769,6.67862,6.67862,124708.99468011,0
+HVT.US,D,20051221,000000,6.76418,6.93718,6.75448,6.79939,119426.64200637,0
+HVT.US,D,20051222,000000,6.80964,7.02415,6.71496,6.7895,136220.31632533,0
+HVT.US,D,20051223,000000,6.79939,6.91685,6.79411,6.83223,104338.15192742,0
+HVT.US,D,20051227,000000,6.85388,6.96316,6.72069,6.73038,113201.92271525,0
+HVT.US,D,20051228,000000,6.73038,6.79939,6.70375,6.73038,116409.36895861,0
+HVT.US,D,20051229,000000,6.75929,6.89021,6.6885,6.78376,88292.421349874,0
+HVT.US,D,20051230,000000,6.73038,6.84343,6.64173,6.75448,142449.2852968,0
+HVT.US,D,20060103,000000,6.80399,6.99592,6.63608,6.88456,144332.95611147,0
+HVT.US,D,20060104,000000,6.83223,6.93718,6.73038,6.90076,170369.6851894,0
+HVT.US,D,20060105,000000,6.8152,7.07074,6.80964,6.91685,170742.59464003,0
+HVT.US,D,20060106,000000,6.94199,6.97427,6.73038,6.93229,127729.45498813,0
+HVT.US,D,20060109,000000,6.96316,7.12863,6.96316,7.04995,156599.65843872,0
+HVT.US,D,20060110,000000,7.04995,7.30964,6.99592,7.27067,178290.02693976,0
+HVT.US,D,20060111,000000,7.22878,7.23405,7.02415,7.23405,192067.49063105,0
+HVT.US,D,20060112,000000,7.19339,7.24949,7.03949,7.13917,82638.221645596,0
+HVT.US,D,20060113,000000,7.12346,7.2395,7.1003,7.16694,148863.11536346,0
+HVT.US,D,20060117,000000,7.11753,7.11753,6.86574,6.94199,227350.46172821,0
+HVT.US,D,20060118,000000,6.91685,7.18285,6.91685,7.17833,113388.90865061,0
+HVT.US,D,20060119,000000,7.22878,7.24488,7.03949,7.20232,176973.68845168,0
+HVT.US,D,20060120,000000,7.27688,7.27688,7.04995,7.18285,103774.0068611,0
+HVT.US,D,20060123,000000,7.18285,7.30964,6.96316,7.30964,179807.16282433,0
+HVT.US,D,20060124,000000,7.29965,7.45129,7.24949,7.45129,72634.474104167,0
+HVT.US,D,20060125,000000,7.40084,7.56735,7.33618,7.56735,99811.179935702,0
+HVT.US,D,20060126,000000,7.59502,7.86008,7.52122,7.85452,280366.28650146,0
+HVT.US,D,20060127,000000,7.82364,7.89735,7.67437,7.76406,142820.06990725,0
+HVT.US,D,20060130,000000,7.71728,7.83871,7.68622,7.77988,347527.17231617,0
+HVT.US,D,20060131,000000,7.75381,7.82364,7.69037,7.78637,156409.4852431,0
+HVT.US,D,20060201,000000,7.7345,7.90394,7.70608,7.86008,139804.92169968,0
+HVT.US,D,20060202,000000,7.80624,8.00135,7.72915,8.00135,178290.02693976,0
+HVT.US,D,20060203,000000,7.97039,8.0919,7.61083,7.62759,292056.09472134,0
+HVT.US,D,20060206,000000,7.58862,7.61083,7.47247,7.54739,175086.83037674,0
+HVT.US,D,20060207,000000,7.54739,7.62269,7.45129,7.54343,115655.05069667,0
+HVT.US,D,20060208,000000,7.30964,7.45129,7.21457,7.33618,244709.3435336,0
+HVT.US,D,20060209,000000,7.33618,7.38003,7.26013,7.29965,114518.26120334,0
+HVT.US,D,20060210,000000,7.32931,7.38003,7.12863,7.3455,107165.25177956,0
+HVT.US,D,20060213,000000,7.39086,7.39086,7.28224,7.33618,137537.71723351,0
+HVT.US,D,20060214,000000,7.39086,7.51727,7.28224,7.48969,160182.13897289,0
+HVT.US,D,20060215,000000,7.48339,7.53685,7.38003,7.51087,133581.26482863,0
+HVT.US,D,20060216,000000,7.56321,7.79108,7.56321,7.78637,108861.93665888,0
+HVT.US,D,20060217,000000,7.77526,7.77526,7.6481,7.76011,117915.88064231,0
+HVT.US,D,20060221,000000,7.50062,7.54739,7.21457,7.40084,622991.45253511,0
+HVT.US,D,20060222,000000,7.33618,7.39086,7.23405,7.31915,232256.71769109,0
+HVT.US,D,20060223,000000,7.31397,7.40084,7.30436,7.37392,259236.87580648,0
+HVT.US,D,20060224,000000,7.33618,7.47944,7.28817,7.44122,129807.54867876,0
+HVT.US,D,20060227,000000,7.46136,7.61648,7.32451,7.57195,218109.53180943,0
+HVT.US,D,20060228,000000,7.53298,7.55944,7.43566,7.46757,186971.06147259,0
+HVT.US,D,20060301,000000,7.46757,7.51087,7.41458,7.44122,371304.13386855,0
+HVT.US,D,20060302,000000,7.4303,7.52122,7.41458,7.45599,272818.85420173,0
+HVT.US,D,20060303,000000,7.46757,7.46757,7.33618,7.34992,485453.73530161,0
+HVT.US,D,20060306,000000,6.85388,7.44122,6.85388,7.32931,105468.56690025,0
+HVT.US,D,20060307,000000,7.27688,7.30964,7.17833,7.24488,160372.3121685,0
+HVT.US,D,20060308,000000,7.22878,7.43566,7.22492,7.36234,111879.20970663,0
+HVT.US,D,20060309,000000,7.39086,7.43566,7.31397,7.40084,142449.2852968,0
+HVT.US,D,20060310,000000,7.41082,7.46757,7.34088,7.43566,174329.32485455,0
+HVT.US,D,20060313,000000,7.43566,7.59502,7.36234,7.50062,167728.50885253,0
+HVT.US,D,20060314,000000,7.50627,7.65864,7.44583,7.59982,104905.48425401,0
+HVT.US,D,20060315,000000,7.59502,7.69037,7.58326,7.67437,167162.23894604,0
+HVT.US,D,20060316,000000,7.69037,7.70054,7.58862,7.65291,128108.73895928,0
+HVT.US,D,20060317,000000,7.70608,7.75381,7.59982,7.69657,469790.47595547,0
+HVT.US,D,20060320,000000,7.70054,7.77988,7.64264,7.77988,101692.7259102,0
+HVT.US,D,20060321,000000,7.81724,7.81724,7.57836,7.59502,223949.65502897,0
+HVT.US,D,20060322,000000,7.56321,7.71173,7.54739,7.70054,234329.49928129,0
+HVT.US,D,20060323,000000,7.67437,7.77526,7.63323,7.7345,113201.92271525,0
+HVT.US,D,20060324,000000,7.7395,7.76971,7.65291,7.76011,80184.031244077,0
+HVT.US,D,20060327,000000,7.75381,7.79654,7.59502,7.6481,98485.27966683,0
+HVT.US,D,20060328,000000,7.65291,7.72915,7.54739,7.67437,67353.183850509,0
+HVT.US,D,20060329,000000,7.76011,7.79108,7.65864,7.68067,126973.01188602,0
+HVT.US,D,20060330,000000,7.69037,7.69037,7.54343,7.6481,97922.197020595,0
+HVT.US,D,20060331,000000,7.6481,7.6481,7.52122,7.52122,227158.16369244,0
+HVT.US,D,20060403,000000,7.57195,7.6371,7.50062,7.62269,226785.25424181,0
+HVT.US,D,20060404,000000,7.58326,7.80134,7.52743,7.79108,183577.69171395,0
+HVT.US,D,20060405,000000,7.75381,7.75381,7.53685,7.54343,98485.27966683,0
+HVT.US,D,20060406,000000,7.38389,7.70608,7.38389,7.70054,174329.32485455,0
+HVT.US,D,20060407,000000,7.74882,7.76971,7.62269,7.63323,167350.28730148,0
+HVT.US,D,20060410,000000,7.62269,7.66241,7.54739,7.58326,169805.54012308,0
+HVT.US,D,20060411,000000,7.60688,7.68622,7.59502,7.68622,119803.80113734,0
+HVT.US,D,20060412,000000,7.42475,7.70608,7.42475,7.66881,121316.68734156,0
+HVT.US,D,20060413,000000,7.64264,7.68067,7.56735,7.65291,88292.421349874,0
+HVT.US,D,20060417,000000,7.62269,7.65291,7.57195,7.6481,173011.92394637,0
+HVT.US,D,20060418,000000,7.69037,8.11412,7.6481,8.11412,143200.41629848,0
+HVT.US,D,20060419,000000,8.04908,8.19582,8.04908,8.10762,148863.11536346,0
+HVT.US,D,20060420,000000,8.07279,8.17106,8.02507,8.16767,116037.52192809,0
+HVT.US,D,20060421,000000,8.30764,8.33371,8.01246,8.22471,167350.28730148,0
+HVT.US,D,20060424,000000,8.0919,8.0919,7.94591,7.94591,135652.98399874,0
+HVT.US,D,20060425,000000,7.94591,7.97604,7.82921,7.96569,107350.11287474,0
+HVT.US,D,20060426,000000,7.99194,8.0919,7.75381,7.77988,110938.96792944,0
+HVT.US,D,20060427,000000,7.75381,7.93481,7.68067,7.88709,147541.46477493,0
+HVT.US,D,20060428,000000,7.83306,8.00135,7.75381,7.91325,164708.04854452,0
+HVT.US,D,20060501,000000,7.95467,8.04908,7.47247,7.70054,306967.16064572,0
+HVT.US,D,20060502,000000,8.22471,8.51669,7.7345,7.79654,512429.64373665,0
+HVT.US,D,20060503,000000,7.79654,8.14716,7.72915,8.06649,270554.83699581,0
+HVT.US,D,20060504,000000,8.06093,8.06093,7.7395,7.82364,221120.43033666,0
+HVT.US,D,20060505,000000,7.85452,8.14716,7.85452,7.97039,150364.31494673,0
+HVT.US,D,20060508,000000,7.94027,8.00766,7.82921,7.97039,146786.08409292,0
+HVT.US,D,20060509,000000,7.91965,8.05293,7.84351,7.89735,165651.47758198,0
+HVT.US,D,20060510,000000,7.91325,8.13002,7.89264,8.01896,150751.03585848,0
+HVT.US,D,20060511,000000,7.99194,8.01896,7.83306,7.84351,193198.96802397,0
+HVT.US,D,20060512,000000,7.58326,7.79108,7.45129,7.48969,219799.84216822,0
+HVT.US,D,20060515,000000,7.43566,7.74365,7.41864,7.66241,145468.68318474,0
+HVT.US,D,20060516,000000,7.67437,7.70054,7.59982,7.6481,127352.29585716,0
+HVT.US,D,20060517,000000,7.54739,7.71173,7.51727,7.62269,165090.51977593,0
+HVT.US,D,20060518,000000,7.59502,7.6481,7.52743,7.58862,184897.21746229,0
+HVT.US,D,20060519,000000,7.52122,7.58862,7.3455,7.51087,142255.92484092,0
+HVT.US,D,20060522,000000,7.45599,7.69657,7.34992,7.51727,238291.26378659,0
+HVT.US,D,20060523,000000,7.54739,7.59982,7.45129,7.48339,155278.0078502,0
+HVT.US,D,20060524,000000,7.46136,7.69657,7.46136,7.67437,279610.90581942,0
+HVT.US,D,20060525,000000,7.67437,7.91325,7.67437,7.91325,138861.4926622,0
+HVT.US,D,20060526,000000,7.93481,7.93481,7.69037,7.7345,115462.75266089,0
+HVT.US,D,20060530,000000,7.70608,7.70608,7.46757,7.47247,193393.39089993,0
+HVT.US,D,20060531,000000,7.33618,7.41458,7.17833,7.3455,534507.79556953,0
+HVT.US,D,20060601,000000,7.33618,7.53298,7.33618,7.53298,245649.5853108,0
+HVT.US,D,20060602,000000,7.59982,8.29982,7.59982,8.29982,414701.86959204,0
+HVT.US,D,20060605,000000,8.19582,8.44271,8.0919,8.23158,318478.48229093,0
+HVT.US,D,20060606,000000,8.02507,8.67181,8.02507,8.454,452242.48337457,0
+HVT.US,D,20060607,000000,8.3468,8.46971,7.75381,7.82364,525824.63619655,0
+HVT.US,D,20060608,000000,7.82364,8.38519,7.71173,8.38519,370550.8780267,0
+HVT.US,D,20060609,000000,8.44882,8.58728,8.16767,8.23421,220556.28527033,0
+HVT.US,D,20060612,000000,8.23421,8.23421,7.66241,8.02507,416776.7760224,0
+HVT.US,D,20060613,000000,7.97039,8.22123,7.88709,7.98639,285458.46597959,0
+HVT.US,D,20060614,000000,7.93481,8.27808,7.88709,8.22123,176216.18292947,0
+HVT.US,D,20060615,000000,8.22123,8.43837,8.17106,8.36863,226407.03269075,0
+HVT.US,D,20060616,000000,8.3164,8.50887,8.08635,8.24551,618278.55702813,0
+HVT.US,D,20060619,000000,8.24551,8.38519,8.15741,8.27808,234900.01886812,0
+HVT.US,D,20060620,000000,8.25238,8.36429,8.14716,8.19582,119616.81520199,0
+HVT.US,D,20060621,000000,8.11883,8.33371,8.03787,8.24551,101127.51842379,0
+HVT.US,D,20060622,000000,8.25756,8.38519,8.19582,8.3739,150364.31494673,0
+HVT.US,D,20060623,000000,8.33371,8.38519,8.12513,8.16334,115655.05069667,0
+HVT.US,D,20060626,000000,8.18998,8.47489,8.17878,8.38519,173011.92394637,0
+HVT.US,D,20060627,000000,8.35903,8.38774,8.22123,8.33371,249989.57136716,0
+HVT.US,D,20060628,000000,8.3164,8.38519,7.94591,8.16767,180369.18305049,0
+HVT.US,D,20060629,000000,8.27224,8.46445,8.22123,8.38519,267163.59207736,0
+HVT.US,D,20060630,000000,8.38519,8.454,8.16767,8.22123,519221.69535437,0
+HVT.US,D,20060703,000000,8.353,8.41654,8.27808,8.3739,115462.75266089,0
+HVT.US,D,20060705,000000,8.29455,8.30764,8.0919,8.17106,377340.80480424,0
+HVT.US,D,20060706,000000,8.38519,8.62295,8.20109,8.43837,413003.05987253,0
+HVT.US,D,20060707,000000,8.38519,8.61778,8.33992,8.61166,416583.41556653,0
+HVT.US,D,20060710,000000,8.59161,8.87041,8.5533,8.75106,328097.63376078,0
+HVT.US,D,20060711,000000,8.70051,8.70051,8.3164,8.65176,178290.02693976,0
+HVT.US,D,20060712,000000,8.67181,8.67181,8.06649,8.08314,253956.64797291,0
+HVT.US,D,20060713,000000,8.0776,8.10301,7.86008,7.90394,330931.10813343,0
+HVT.US,D,20060714,000000,7.87758,7.95467,7.65864,7.83306,483564.7523865,0
+HVT.US,D,20060717,000000,7.77988,7.97039,7.74882,7.88709,316966.65850679,0
+HVT.US,D,20060718,000000,7.87043,7.95919,7.6481,7.88238,450167.57694419,0
+HVT.US,D,20060719,000000,7.93481,8.11412,7.93481,8.08635,252631.81012412,0
+HVT.US,D,20060720,000000,8.13605,8.22471,7.82921,7.87758,1004300.3963652,0
+HVT.US,D,20060721,000000,7.86478,7.97604,7.70054,7.86478,310367.96734495,0
+HVT.US,D,20060724,000000,7.86478,7.98225,7.80624,7.94027,244140.94878692,0
+HVT.US,D,20060725,000000,7.94027,7.99194,7.83306,7.83306,292254.76727765,0
+HVT.US,D,20060726,000000,7.83306,7.99194,7.74365,7.90394,445264.50824159,0
+HVT.US,D,20060727,000000,7.95467,8.21662,7.95467,8.14716,328097.63376078,0
+HVT.US,D,20060728,000000,8.20109,8.20109,7.95053,8.12513,147541.46477493,0
+HVT.US,D,20060731,000000,8.0776,8.22471,7.99194,8.0776,158676.68970927,0
+HVT.US,D,20060801,000000,8.02507,8.14198,7.86008,8.13002,516018.49879135,0
+HVT.US,D,20060802,000000,8.13002,8.13002,7.79108,7.84822,225269.18077732,0
+HVT.US,D,20060803,000000,8.11883,8.30764,7.86008,8.20109,612237.6364121,0
+HVT.US,D,20060804,000000,8.25238,8.29982,7.89264,8.02507,431116.25993985,0
+HVT.US,D,20060807,000000,8.00766,8.00766,7.56735,7.80134,302441.25107408,0
+HVT.US,D,20060808,000000,7.91965,8.06093,7.62759,7.68622,398476.59001973,0
+HVT.US,D,20060809,000000,7.69037,7.84822,7.65291,7.8132,415264.95223827,0
+HVT.US,D,20060810,000000,7.76011,7.98639,7.68622,7.80624,209423.18517617,0
+HVT.US,D,20060811,000000,7.81724,7.82364,7.62269,7.64264,149620.62088566,0
+HVT.US,D,20060814,000000,7.69657,7.83306,7.65291,7.78637,161877.76143212,0
+HVT.US,D,20060815,000000,7.80624,7.99194,7.77988,7.99194,255272.98646099,0
+HVT.US,D,20060816,000000,7.99194,7.99194,7.80624,7.94591,236216.35735621,0
+HVT.US,D,20060817,000000,7.86008,8.00135,7.63323,7.96569,159614.80664631,0
+HVT.US,D,20060818,000000,7.96569,7.96569,7.56735,7.66881,243006.28413375,0
+HVT.US,D,20060821,000000,7.66241,7.94591,7.44122,7.94591,356023.34575382,0
+HVT.US,D,20060822,000000,7.91325,7.95919,7.77988,7.87758,346777.10373458,0
+HVT.US,D,20060823,000000,7.92831,7.95919,7.79108,7.84822,174512.06110954,0
+HVT.US,D,20060824,000000,7.86478,7.87758,7.27688,7.36771,364318.72179497,0
+HVT.US,D,20060825,000000,7.39472,7.39472,7.09588,7.27067,395830.10158243,0
+HVT.US,D,20060828,000000,7.32451,7.41458,7.26013,7.40461,363188.30682215,0
+HVT.US,D,20060829,000000,7.40461,7.58862,7.32931,7.50627,314889.62723624,0
+HVT.US,D,20060830,000000,7.55944,7.59982,7.4303,7.54739,264892.13793084,0
+HVT.US,D,20060831,000000,7.59982,7.59982,7.33618,7.36234,556962.0441133,0
+HVT.US,D,20060901,000000,7.36234,7.42475,7.04533,7.08919,345643.5015015,0
+HVT.US,D,20060905,000000,7.1003,7.24488,7.07074,7.22492,468662.18582283,0
+HVT.US,D,20060906,000000,7.24488,7.97039,7.2395,7.97039,1274659.748065,0
+HVT.US,D,20060907,000000,8.01896,8.22123,7.86478,8.07279,840529.40233761,0
+HVT.US,D,20060908,000000,8.10301,8.25238,8.01896,8.17106,467525.39632948,0
+HVT.US,D,20060911,000000,8.11883,8.38519,8.01896,8.3164,274327.4907256,0
+HVT.US,D,20060912,000000,8.38774,8.85741,8.20711,8.82081,784875.58848777,0
+HVT.US,D,20060913,000000,8.72846,8.98891,8.72234,8.96256,536583.76442,0
+HVT.US,D,20060914,000000,8.77195,8.77195,8.08314,8.13002,746566.84498214,0
+HVT.US,D,20060915,000000,8.20109,8.454,7.98639,8.43837,505640.7793792,0
+HVT.US,D,20060918,000000,8.42792,8.42792,8.13605,8.18302,280933.61882804,0
+HVT.US,D,20060919,000000,8.19582,8.46011,8.11883,8.37992,326211.83810593,0
+HVT.US,D,20060920,000000,8.43837,8.48713,8.32769,8.43837,229043.95934728,0
+HVT.US,D,20060921,000000,8.38519,8.54803,8.29455,8.49062,227350.46172821,0
+HVT.US,D,20060922,000000,8.49758,8.59773,8.27808,8.59773,293762.34138143,0
+HVT.US,D,20060925,000000,8.53937,8.61778,8.14716,8.46445,355459.20068749,0
+HVT.US,D,20060926,000000,8.454,8.61778,8.38774,8.41043,422998.30805327,0
+HVT.US,D,20060927,000000,8.41654,8.73365,8.41043,8.48713,261122.67146133,0
+HVT.US,D,20060928,000000,8.54285,8.64648,8.37992,8.52629,243572.55404025,0
+HVT.US,D,20060929,000000,8.51415,8.62917,8.20109,8.35903,546577.95018065,0
+HVT.US,D,20061002,000000,8.36429,8.53937,8.28853,8.44882,435071.64992463,0
+HVT.US,D,20061003,000000,8.46011,8.89281,8.33371,8.80593,585632.5125875,0
+HVT.US,D,20061004,000000,8.81723,8.93113,8.62917,8.89845,349985.61239804,0
+HVT.US,D,20061005,000000,8.85741,8.86579,7.95919,8.31027,1530879.3508237,0
+HVT.US,D,20061006,000000,8.17878,8.20109,7.79654,7.95053,588092.01508946,0
+HVT.US,D,20061009,000000,7.87043,8.04352,7.72915,8.04352,604494.71881631,0
+HVT.US,D,20061010,000000,8.05689,8.13002,7.89735,8.12513,362999.19604662,0
+HVT.US,D,20061011,000000,8.10762,8.26717,7.97604,8.0776,315272.09846764,0
+HVT.US,D,20061012,000000,8.11883,8.35903,8.04352,8.33371,212065.42393313,0
+HVT.US,D,20061013,000000,8.33371,8.33371,8.11883,8.14716,245836.57124614,0
+HVT.US,D,20061016,000000,8.20109,8.20109,8.01896,8.10762,141880.89055013,0
+HVT.US,D,20061017,000000,7.98225,7.98225,7.83306,7.89735,634127.73988954,0
+HVT.US,D,20061018,000000,7.91965,8.08635,7.86008,8.01896,363383.79211819,0
+HVT.US,D,20061019,000000,8.07279,8.0982,7.99741,8.04352,303578.04056743,0
+HVT.US,D,20061020,000000,8.08314,8.12513,7.90394,8.0776,217541.13706276,0
+HVT.US,D,20061023,000000,8.0776,8.23421,8.01896,8.18998,296214.40694278,0
+HVT.US,D,20061024,000000,8.18998,8.25756,8.07279,8.0919,248857.03155417,0
+HVT.US,D,20061025,000000,8.14716,8.24551,8.05689,8.18302,194521.68103257,0
+HVT.US,D,20061026,000000,8.26717,8.41654,8.22471,8.38519,411681.40928401,0
+HVT.US,D,20061027,000000,8.38519,8.49758,8.24119,8.30764,263954.02099381,0
+HVT.US,D,20061030,000000,8.29982,8.50887,8.23158,8.42266,238672.67259791,0
+HVT.US,D,20061031,000000,8.46971,8.52629,8.21144,8.27808,254141.50906809,0
+HVT.US,D,20061101,000000,8.27808,8.3434,7.86008,7.90394,648838.00841743,0
+HVT.US,D,20061102,000000,7.86008,8.13002,7.80624,7.98225,414323.64804098,0
+HVT.US,D,20061103,000000,7.83306,7.83306,7.28817,7.48339,1149759.5177692,0
+HVT.US,D,20061106,000000,7.53298,7.77526,7.33618,7.65864,602994.58165314,0
+HVT.US,D,20061107,000000,7.62269,7.65864,7.44583,7.47944,346965.15209002,0
+HVT.US,D,20061108,000000,7.42475,7.60688,7.37392,7.53685,268101.70901439,0
+HVT.US,D,20061109,000000,7.53298,7.53298,7.23405,7.33618,423947.04919117,0
+HVT.US,D,20061110,000000,7.31915,7.39472,7.25466,7.33618,230180.74884062,0
+HVT.US,D,20061113,000000,7.58862,7.70054,7.31397,7.34992,606762.98570256,0
+HVT.US,D,20061114,000000,7.35547,7.47247,7.22492,7.41458,479037.78039478,0
+HVT.US,D,20061115,000000,7.41864,7.6481,7.32451,7.50062,282814.10238245,0
+HVT.US,D,20061116,000000,7.54343,7.57195,7.34088,7.49524,162071.12188799,0
+HVT.US,D,20061117,000000,7.49524,7.50627,7.30964,7.40084,302252.14029855,0
+HVT.US,D,20061120,000000,7.39086,7.4303,7.29965,7.41458,130181.52054947,0
+HVT.US,D,20061121,000000,7.44122,7.44122,7.29965,7.39472,220931.31956113,0
+HVT.US,D,20061122,000000,7.41082,7.41458,7.28224,7.39472,191689.26908,0
+HVT.US,D,20061124,000000,7.39086,7.47247,7.3455,7.42475,80753.488410836,0
+HVT.US,D,20061127,000000,7.39472,7.39472,7.28224,7.30964,293200.32115528,0
+HVT.US,D,20061128,000000,7.30436,7.36234,7.24488,7.30964,248664.73351838,0
+HVT.US,D,20061129,000000,7.36234,7.48339,7.30436,7.32451,230558.97039167,0
+HVT.US,D,20061130,000000,7.32451,7.44122,7.27688,7.30436,235841.32306542,0
+HVT.US,D,20061201,000000,7.2653,7.29363,7.16007,7.26013,223573.55831808,0
+HVT.US,D,20061204,000000,7.26013,7.44583,7.20232,7.37392,328672.40302797,0
+HVT.US,D,20061205,000000,7.40084,8.38519,7.40084,8.24119,1212592.1041485,0
+HVT.US,D,20061206,000000,8.18998,8.35903,8.05293,8.05293,414514.88365668,0
+HVT.US,D,20061207,000000,8.08635,8.32769,8.07279,8.08635,301116.41322529,0
+HVT.US,D,20061208,000000,8.0776,8.10301,7.92831,7.99741,229805.71454982,0
+HVT.US,D,20061211,000000,7.97604,8.26189,7.91325,8.10762,365644.62206384,0
+HVT.US,D,20061212,000000,8.10301,8.16334,8.05689,8.11412,273763.34565928,0
+HVT.US,D,20061213,000000,8.14198,8.24119,8.13605,8.16334,140938.52393275,0
+HVT.US,D,20061214,000000,8.14716,8.3468,8.14198,8.23421,249233.12826505,0
+HVT.US,D,20061215,000000,8.22471,8.33371,8.16767,8.18998,319607.83484366,0
+HVT.US,D,20061218,000000,8.17106,8.20109,8.01896,8.05689,218667.30235522,0
+HVT.US,D,20061219,000000,8.03787,8.03787,7.89735,7.97039,156976.81756968,0
+HVT.US,D,20061220,000000,7.99741,8.21144,7.84822,7.86008,330364.83822694,0
+HVT.US,D,20061221,000000,7.86008,8.24551,7.86008,8.13605,193198.96802397,0
+HVT.US,D,20061222,000000,8.08635,8.10301,7.77526,7.8132,217347.77660687,0
+HVT.US,D,20061226,000000,7.8132,8.04908,7.8132,8.00135,116037.52192809,0
+HVT.US,D,20061227,000000,8.06649,8.29982,8.06649,8.29982,123009.12254054,0
+HVT.US,D,20061228,000000,8.29982,8.29982,8.08314,8.08314,93776.633840193,0
+HVT.US,D,20061229,000000,8.07279,8.10762,7.75381,7.75381,177348.72274247,0
+HVT.US,D,20070103,000000,7.83871,8.20711,7.82921,7.89264,249040.83022926,0
+HVT.US,D,20070104,000000,7.89264,7.89735,7.53298,7.82921,413754.19087421,0
+HVT.US,D,20070105,000000,7.77526,7.77526,7.54343,7.59982,365455.5112883,0
+HVT.US,D,20070108,000000,7.58862,7.77988,7.34992,7.71173,212447.89516454,0
+HVT.US,D,20070109,000000,7.72509,7.79108,7.54739,7.72509,192629.51085721,0
+HVT.US,D,20070110,000000,7.67437,7.70608,7.52122,7.68067,227350.46172821,0
+HVT.US,D,20070111,000000,7.70608,7.90836,7.65864,7.8132,236595.64132736,0
+HVT.US,D,20070112,000000,7.79654,8.04352,7.70054,7.79108,117726.76986679,0
+HVT.US,D,20070116,000000,7.79108,7.89735,7.58326,7.69037,131690.15707334,0
+HVT.US,D,20070117,000000,7.6371,7.68067,7.46757,7.50062,168477.51501404,0
+HVT.US,D,20070118,000000,7.44122,7.6481,7.39086,7.57195,168295.84117912,0
+HVT.US,D,20070119,000000,7.59982,7.63323,7.45129,7.56321,232820.86275741,0
+HVT.US,D,20070122,000000,7.54739,7.70608,7.44122,7.68067,164525.31228951,0
+HVT.US,D,20070123,000000,7.66881,7.80134,7.53298,7.66881,201122.49703459,0
+HVT.US,D,20070124,000000,7.66881,7.99194,7.62269,7.95467,242635.4995233,0
+HVT.US,D,20070125,000000,7.97039,8.14198,7.83306,7.84822,393946.43076776,0
+HVT.US,D,20070126,000000,7.84822,7.94591,7.74882,7.90394,201498.59374547,0
+HVT.US,D,20070129,000000,7.87043,8.17106,7.8132,8.01896,195087.95093908,0
+HVT.US,D,20070130,000000,8.05689,8.16767,7.87043,7.99194,178481.26255546,0
+HVT.US,D,20070131,000000,7.98639,8.06649,7.84822,8.02507,174709.67124577,0
+HVT.US,D,20070201,000000,8.02507,8.22123,7.90836,8.17878,280933.61882804,0
+HVT.US,D,20070202,000000,8.16767,8.26717,8.03157,8.20109,178105.16584458,0
+HVT.US,D,20070205,000000,8.18302,8.18302,7.95467,8.0776,118487.46264926,0
+HVT.US,D,20070206,000000,8.07279,8.22123,8.01896,8.20711,126594.79033497,0
+HVT.US,D,20070207,000000,8.20711,8.29982,8.08314,8.26717,116597.41731406,0
+HVT.US,D,20070208,000000,8.17106,8.24551,8.04908,8.10762,142072.12616583,0
+HVT.US,D,20070209,000000,8.0919,8.26717,7.97039,8.00135,126594.79033497,0
+HVT.US,D,20070212,000000,8.03157,8.18302,7.99194,8.08314,147555.27623607,0
+HVT.US,D,20070213,000000,8.0982,8.13605,7.97604,8.04908,100941.59490852,0
+HVT.US,D,20070214,000000,8.03787,8.08635,7.96569,7.99194,140782.34817993,0
+HVT.US,D,20070215,000000,8.00766,8.08314,7.94027,7.99741,128108.73895928,0
+HVT.US,D,20070216,000000,7.99741,8.06649,7.90836,8.02507,120376.44556436,0
+HVT.US,D,20070220,000000,8.00135,8.50286,7.95919,8.353,330551.8241623,0
+HVT.US,D,20070221,000000,8.49758,8.49758,7.81724,7.89264,264137.8196689,0
+HVT.US,D,20070222,000000,7.87043,7.99194,7.76406,7.86008,195654.22084557,0
+HVT.US,D,20070223,000000,7.86008,7.93481,7.72915,7.76971,230934.00468247,0
+HVT.US,D,20070226,000000,7.76971,7.82364,7.72915,7.77988,376020.2166358,0
+HVT.US,D,20070227,000000,7.30964,7.78637,7.30964,7.71173,265459.47025742,0
+HVT.US,D,20070228,000000,7.68622,7.71173,7.57836,7.65291,285458.46597959,0
+HVT.US,D,20070301,000000,7.56735,7.69037,7.46757,7.57195,294748.26722239,0
+HVT.US,D,20070302,000000,7.52122,7.54739,7.36234,7.40084,237724.99388008,0
+HVT.US,D,20070305,000000,7.3455,7.41458,7.19339,7.22492,197162.85736944,0
+HVT.US,D,20070306,000000,7.27688,7.51727,7.2395,7.39086,184335.19723615,0
+HVT.US,D,20070307,000000,7.39086,7.42475,7.30436,7.39086,165275.3808711,0
+HVT.US,D,20070308,000000,7.36234,7.52122,7.36234,7.4303,189237.20351866,0
+HVT.US,D,20070309,000000,7.50062,7.63323,7.47247,7.5538,318667.59306645,0
+HVT.US,D,20070312,000000,7.52122,7.6481,7.4303,7.59982,116223.44544334,0
+HVT.US,D,20070313,000000,7.55944,7.55944,7.39086,7.39086,296589.44123357,0
+HVT.US,D,20070314,000000,7.39086,7.45599,7.31915,7.45129,214519.61433465,0
+HVT.US,D,20070315,000000,7.46136,7.61648,7.42475,7.54343,341496.87590101,0
+HVT.US,D,20070316,000000,7.53685,7.6371,7.39086,7.41458,333950.50602137,0
+HVT.US,D,20070319,000000,7.45129,7.58326,7.3455,7.39086,290555.95755815,0
+HVT.US,D,20070320,000000,7.37392,7.55944,7.34088,7.54739,212447.89516454,0
+HVT.US,D,20070321,000000,7.57195,7.77526,7.44122,7.75381,171693.46061811,0
+HVT.US,D,20070322,000000,7.77526,7.78637,7.56735,7.71728,112261.68093804,0
+HVT.US,D,20070323,000000,7.74882,7.79108,7.62269,7.70608,89807.432394274,0
+HVT.US,D,20070326,000000,7.70054,7.86008,7.61083,7.72509,111505.23783593,0
+HVT.US,D,20070327,000000,7.66881,7.72915,7.52743,7.61083,130181.52054947,0
+HVT.US,D,20070328,000000,7.55944,7.56735,7.33618,7.35547,505264.68266832,0
+HVT.US,D,20070329,000000,7.41082,7.69037,7.34088,7.51727,319796.94561918,0
+HVT.US,D,20070330,000000,7.53298,7.56321,7.24949,7.33618,634875.68363096,0
+HVT.US,D,20070402,000000,7.33618,7.46136,7.27688,7.41082,464129.90173067,0
+HVT.US,D,20070403,000000,7.41864,7.45129,7.22492,7.28224,572427.69332323,0
+HVT.US,D,20070404,000000,7.27067,7.39086,7.22878,7.23405,268288.69494974,0
+HVT.US,D,20070405,000000,7.20779,7.39472,7.13456,7.20779,318667.59306645,0
+HVT.US,D,20070409,000000,7.17833,7.17833,7.03949,7.08035,734307.57959552,0
+HVT.US,D,20070410,000000,7.07074,7.10717,6.99592,7.02886,416210.50611591,0
+HVT.US,D,20070411,000000,7.02415,7.04995,6.91685,6.95968,437902.99945712,0
+HVT.US,D,20070412,000000,6.96957,6.99592,6.83769,6.93229,276025.238025,0
+HVT.US,D,20070413,000000,6.91685,6.9801,6.8713,6.92175,495825.08019322,0
+HVT.US,D,20070416,000000,6.96957,7.03525,6.87562,6.93718,201693.01662142,0
+HVT.US,D,20070417,000000,6.94706,6.95318,6.84343,6.89021,115655.05069667,0
+HVT.US,D,20070418,000000,6.87562,6.92673,6.83769,6.8953,461300.67703834,0
+HVT.US,D,20070419,000000,6.86574,7.01831,6.8152,6.91685,681863.33682922,0
+HVT.US,D,20070420,000000,7.04995,7.04995,6.90782,6.97427,468662.18582283,0
+HVT.US,D,20070423,000000,6.99592,7.00091,6.89021,6.9113,181878.88199445,0
+HVT.US,D,20070424,000000,6.94199,6.95318,6.85934,6.89021,285458.46597959,0
+HVT.US,D,20070425,000000,6.93718,6.93718,6.85388,6.88042,318284.05941496,0
+HVT.US,D,20070426,000000,6.89021,6.92175,6.73698,6.90782,254894.76490994,0
+HVT.US,D,20070427,000000,6.9113,6.9113,6.74244,6.80964,317531.8659932,0
+HVT.US,D,20070430,000000,6.83769,6.83769,6.65698,6.6885,521486.77498035,0
+HVT.US,D,20070501,000000,6.6885,6.82019,6.58242,6.78376,479974.83491173,0
+HVT.US,D,20070502,000000,6.77312,6.87562,6.66262,6.80964,229615.5413542,0
+HVT.US,D,20070503,000000,6.86574,7.11301,6.77876,6.77876,413375.96932315,0
+HVT.US,D,20070504,000000,6.82639,6.85388,6.56652,6.65698,420356.0692963,0
+HVT.US,D,20070507,000000,6.60482,6.65274,6.35465,6.36066,809968.88852822,0
+HVT.US,D,20070508,000000,6.32386,6.38071,6.26993,6.37074,322058.83798493,0
+HVT.US,D,20070509,000000,6.33874,6.47653,6.29224,6.41347,631857.34816312,0
+HVT.US,D,20070510,000000,6.41883,6.70375,6.36538,6.60971,873920.20325939,0
+HVT.US,D,20070511,000000,6.58807,6.63052,6.37544,6.41883,286214.90908169,0
+HVT.US,D,20070514,000000,6.41883,6.49338,6.36538,6.38608,184897.21746229,0
+HVT.US,D,20070515,000000,6.36538,6.42892,6.31285,6.36066,324895.49961784,0
+HVT.US,D,20070516,000000,6.38071,6.45564,6.26475,6.37074,329422.47160956,0
+HVT.US,D,20070517,000000,6.33874,6.39766,6.31285,6.34871,203392.88876101,0
+HVT.US,D,20070518,000000,6.34871,6.48199,6.33874,6.46571,208856.91526968,0
+HVT.US,D,20070521,000000,6.4451,6.56191,6.43888,6.52398,122633.02582965,0
+HVT.US,D,20070522,000000,6.53433,6.56652,6.31285,6.42476,319230.67571269,0
+HVT.US,D,20070523,000000,6.42892,6.43888,6.32875,6.35465,275649.14131412,0
+HVT.US,D,20070524,000000,6.33327,6.39766,6.28556,6.31869,441113.63296075,0
+HVT.US,D,20070525,000000,6.35465,6.43427,6.33327,6.42476,206593.96048386,0
+HVT.US,D,20070529,000000,6.46081,6.51361,6.39766,6.4451,176785.64009623,0
+HVT.US,D,20070530,000000,6.39154,6.42892,6.30786,6.38071,285085.55652897,0
+HVT.US,D,20070531,000000,6.40237,6.49884,6.29703,6.38608,744491.93855177,0
+HVT.US,D,20070601,000000,6.41883,6.48199,6.33874,6.43427,221505.02640824,0
+HVT.US,D,20070604,000000,6.40237,6.43888,6.35465,6.40237,142449.2852968,0
+HVT.US,D,20070605,000000,6.34871,6.37544,6.25968,6.34401,332440.8070774,0
+HVT.US,D,20070606,000000,6.33874,6.39154,6.31285,6.34871,293383.05741029,0
+HVT.US,D,20070607,000000,6.33874,6.33874,6.12131,6.13806,281498.82631445,0
+HVT.US,D,20070608,000000,6.13269,6.23887,6.12131,6.23229,161690.77549677,0
+HVT.US,D,20070611,000000,6.21214,6.24941,6.1488,6.21778,263388.81350739,0
+HVT.US,D,20070612,000000,6.21214,6.34401,6.21214,6.29224,343758.76826675,0
+HVT.US,D,20070613,000000,6.31869,6.40792,6.25968,6.36538,326774.92075216,0
+HVT.US,D,20070614,000000,6.34871,6.37544,6.31285,6.33327,410356.57143523,0
+HVT.US,D,20070615,000000,6.41883,6.50411,6.40237,6.47174,330364.83822694,0
+HVT.US,D,20070618,000000,6.47174,6.48858,6.30786,6.37074,478471.51048828,0
+HVT.US,D,20070619,000000,6.34401,6.34401,6.19049,6.23887,227158.16369244,0
+HVT.US,D,20070620,000000,6.27492,6.29703,6.08036,6.17995,416583.41556653,0
+HVT.US,D,20070621,000000,6.14314,6.29703,5.90952,6.27492,320928.4230121,0
+HVT.US,D,20070622,000000,6.27492,6.27492,6.13269,6.2223,670531.56417874,0
+HVT.US,D,20070625,000000,6.19049,6.23887,6.13269,6.15821,238672.67259791,0
+HVT.US,D,20070626,000000,6.18485,6.22729,6.12714,6.15821,334887.56053831,0
+HVT.US,D,20070627,000000,6.10624,6.20141,6.10624,6.19557,271683.12712847,0
+HVT.US,D,20070628,000000,6.17392,6.23887,6.16395,6.21214,251691.56834692,0
+HVT.US,D,20070629,000000,6.23887,6.23887,6.10624,6.1166,316207.02814441,0
+HVT.US,D,20070702,000000,6.15378,6.24433,6.12131,6.1488,418470.27364146,0
+HVT.US,D,20070703,000000,6.16395,6.16395,6.10624,6.15821,114713.74649938,0
+HVT.US,D,20070705,000000,6.15378,6.21214,6.12131,6.2063,170742.59464003,0
+HVT.US,D,20070706,000000,6.24433,6.29703,6.20141,6.23229,290740.81865333,0
+HVT.US,D,20070709,000000,6.33874,6.59363,6.33874,6.51861,732420.72152058,0
+HVT.US,D,20070710,000000,6.48858,6.60482,6.41883,6.41883,388287.98138313,0
+HVT.US,D,20070711,000000,6.39766,6.48199,6.37544,6.46081,315835.18111388,0
+HVT.US,D,20070712,000000,6.50411,6.68437,6.50411,6.54044,197162.85736944,0
+HVT.US,D,20070713,000000,6.54044,6.60482,6.50411,6.55701,182064.80550972,0
+HVT.US,D,20070716,000000,6.55701,6.60482,6.49884,6.52398,395077.90816067,0
+HVT.US,D,20070717,000000,6.49884,6.54044,6.37544,6.38071,183201.59500305,0
+HVT.US,D,20070718,000000,6.33874,6.4451,6.33874,6.38608,245270.30133965,0
+HVT.US,D,20070719,000000,6.42892,6.45564,6.37074,6.38071,251498.20789104,0
+HVT.US,D,20070720,000000,6.36538,6.37544,6.23229,6.29224,370364.95451143,0
+HVT.US,D,20070723,000000,6.30212,6.36538,6.25968,6.28556,289798.45203595,0
+HVT.US,D,20070724,000000,6.26993,6.26993,6.03706,6.08036,416776.7760224,0
+HVT.US,D,20070725,000000,6.13269,6.38071,6.01513,6.24433,456581.40701085,0
+HVT.US,D,20070726,000000,6.14314,6.20141,5.93729,5.97344,232820.86275741,0
+HVT.US,D,20070727,000000,5.94163,6.09618,5.92006,5.93164,454511.8126809,0
+HVT.US,D,20070730,000000,5.9579,6.21778,5.80345,5.89437,339417.71979029,0
+HVT.US,D,20070731,000000,5.94163,5.98878,5.7561,5.84072,478848.66961925,0
+HVT.US,D,20070801,000000,5.59214,5.84072,5.59214,5.66029,610539.8891127,0
+HVT.US,D,20070802,000000,5.67657,5.7561,5.55468,5.72466,408855.37185196,0
+HVT.US,D,20070803,000000,5.63402,5.64993,5.1889,5.32153,1016937.8833029,0
+HVT.US,D,20070806,000000,5.37951,5.57106,5.22063,5.52823,692802.0140474,0
+HVT.US,D,20070807,000000,5.49114,5.90472,5.3957,5.7882,576578.56860405,0
+HVT.US,D,20070808,000000,5.83,7.08919,5.83,6.73038,1104858.4576222,0
+HVT.US,D,20070809,000000,6.60482,7.08035,6.60482,7.08035,1230328.1450848,0
+HVT.US,D,20070810,000000,6.89021,7.08035,6.17995,6.17995,711663.15785613,0
+HVT.US,D,20070813,000000,6.19557,6.32875,5.76721,5.77775,553375.31389878,0
+HVT.US,D,20070814,000000,5.55468,5.64993,5.4805,5.61285,539786.96098302,0
+HVT.US,D,20070815,000000,5.58179,5.78293,5.54912,5.59722,322058.83798493,0
+HVT.US,D,20070816,000000,5.55468,5.93164,5.51749,5.76137,607518.36638459,0
+HVT.US,D,20070817,000000,6.01513,6.02625,5.86153,5.89946,387342.42750548,0
+HVT.US,D,20070820,000000,5.89946,5.91527,5.70819,5.77775,179425.75401302,0
+HVT.US,D,20070821,000000,5.76721,5.89437,5.74556,5.85616,193198.96802397,0
+HVT.US,D,20070822,000000,5.91527,5.96309,5.77182,5.78293,318478.48229093,0
+HVT.US,D,20070823,000000,5.79338,5.80345,5.68711,5.77182,363567.59079329,0
+HVT.US,D,20070824,000000,5.76721,5.80863,5.76721,5.77775,240558.46825275,0
+HVT.US,D,20070827,000000,5.77182,5.7882,5.76137,5.76721,123390.53135185,0
+HVT.US,D,20070828,000000,5.76721,5.77775,5.56503,5.74038,404702.37173095,0
+HVT.US,D,20070829,000000,5.76137,5.80863,5.67149,5.79338,195273.87445434,0
+HVT.US,D,20070830,000000,5.72975,5.85616,5.66565,5.69248,155086.7722345,0
+HVT.US,D,20070831,000000,5.76721,5.80345,5.58179,5.61896,159047.47431971,0
+HVT.US,D,20070904,000000,5.57106,5.89437,5.57106,5.72466,195087.95093908,0
+HVT.US,D,20070905,000000,5.67657,5.72466,5.55468,5.59722,203392.88876101,0
+HVT.US,D,20070906,000000,6.04158,6.04158,5.41152,5.63402,284889.00881283,0
+HVT.US,D,20070907,000000,5.52267,5.55468,5.26854,5.52823,555824.19219987,0
+HVT.US,D,20070910,000000,5.50695,5.61285,5.33188,5.6025,301872.85632741,0
+HVT.US,D,20070911,000000,5.60767,5.69747,5.52823,5.63402,430547.86519318,0
+HVT.US,D,20070912,000000,5.55966,5.67657,5.36887,5.48568,394512.70067426,0
+HVT.US,D,20070913,000000,5.50178,5.55468,5.39034,5.44351,377529.91557976,0
+HVT.US,D,20070914,000000,5.39034,5.51749,5.24735,5.49114,400732.10786494,0
+HVT.US,D,20070917,000000,5.43797,5.43797,5.26854,5.28435,363188.30682215,0
+HVT.US,D,20070918,000000,5.30036,5.86153,5.26317,5.76137,367153.25858771,0
+HVT.US,D,20070919,000000,5.83535,6.10173,5.83535,5.92006,376588.61138247,0
+HVT.US,D,20070920,000000,5.89437,5.94163,5.68711,5.72975,198105.22398683,0
+HVT.US,D,20070921,000000,5.77775,5.84572,5.63402,5.63402,311314.58364269,0
+HVT.US,D,20070924,000000,5.63402,5.70819,5.35852,5.39034,492242.59965906,0
+HVT.US,D,20070925,000000,5.26317,5.37951,5.10429,5.14637,1154477.7253766,0
+HVT.US,D,20070926,000000,5.14637,5.22063,4.91857,4.91857,1330888.331182,0
+HVT.US,D,20070927,000000,4.93421,5.01393,4.7966,4.81796,889203.11621431,0
+HVT.US,D,20070928,000000,4.8126,4.83933,4.59526,4.59526,859770.89253757,0
+HVT.US,D,20071001,000000,4.59526,4.77015,4.59526,4.65908,950903.16278062,0
+HVT.US,D,20071002,000000,4.66416,4.77551,4.63225,4.71716,644312.09884581,0
+HVT.US,D,20071003,000000,4.66416,4.73852,4.638,4.71716,639029.74617206,0
+HVT.US,D,20071004,000000,4.66416,4.70652,4.54236,4.68553,1901995.4363368,0
+HVT.US,D,20071005,000000,4.69598,4.85495,4.54764,4.71716,962032.01319444,0
+HVT.US,D,20071008,000000,4.65352,4.70652,4.58463,4.58463,486775.38589013,0
+HVT.US,D,20071009,000000,4.59526,4.68553,4.5211,4.57936,595818.99638393,0
+HVT.US,D,20071010,000000,4.58463,4.638,4.57409,4.61626,786572.27336708,0
+HVT.US,D,20071011,000000,4.58463,4.79132,4.54764,4.66943,332629.91785294,0
+HVT.US,D,20071012,000000,4.66943,4.73852,4.66943,4.67998,154329.2667123,0
+HVT.US,D,20071015,000000,4.66943,4.70153,4.55837,4.58463,378477.59429758,0
+HVT.US,D,20071016,000000,4.54764,4.61626,4.51065,4.55837,210184.94037873,0
+HVT.US,D,20071017,000000,4.58463,4.60072,4.37275,4.38856,442436.34596937,0
+HVT.US,D,20071018,000000,4.30376,4.44156,4.30376,4.40438,276402.39715597,0
+HVT.US,D,20071019,000000,4.19787,4.44156,4.19787,4.34112,503939.84481955,0
+HVT.US,D,20071022,000000,4.23476,4.61126,4.23476,4.48411,424513.31909767,0
+HVT.US,D,20071023,000000,4.54236,4.57936,4.46292,4.53145,246030.99412212,0
+HVT.US,D,20071024,000000,4.537,4.56355,4.5051,4.55837,491866.50294817,0
+HVT.US,D,20071025,000000,4.56355,4.6218,4.537,4.537,222256.15740991,0
+HVT.US,D,20071026,000000,4.55291,4.66943,4.537,4.58463,233196.95946829,0
+HVT.US,D,20071029,000000,4.60072,4.61626,4.55837,4.57409,163764.61950705,0
+HVT.US,D,20071030,000000,4.54236,4.64317,4.46292,4.48918,211688.26480216,0
+HVT.US,D,20071031,000000,4.50019,4.62726,4.40438,4.45219,244513.85823753,0
+HVT.US,D,20071101,000000,4.37802,4.40974,4.32522,4.32522,328097.63376078,0
+HVT.US,D,20071102,000000,4.35139,4.5051,4.1926,4.22959,1114852.6433829,0
+HVT.US,D,20071105,000000,4.21896,4.27213,4.06515,4.20323,622426.24504871,0
+HVT.US,D,20071106,000000,4.20323,4.27213,4.11306,4.26658,272818.85420173,0
+HVT.US,D,20071107,000000,4.21896,4.26131,4.16616,4.16616,264137.8196689,0
+HVT.US,D,20071108,000000,4.19787,4.43629,4.16616,4.37802,371497.49432443,0
+HVT.US,D,20071109,000000,4.2984,4.51065,4.22959,4.51065,309609.39940267,0
+HVT.US,D,20071112,000000,4.49455,5.28435,4.43629,5.13045,810524.53423385,0
+HVT.US,D,20071113,000000,5.16247,5.42742,4.8286,5.42742,937699.40593644,0
+HVT.US,D,20071114,000000,5.35316,5.42742,5.14637,5.23116,581859.85885771,0
+HVT.US,D,20071115,000000,5.13592,5.46442,5.1202,5.31617,593938.51282951,0
+HVT.US,D,20071116,000000,5.43797,5.43797,5.13045,5.16764,440158.51730232,0
+HVT.US,D,20071119,000000,5.09884,5.1889,4.89213,4.96113,413673.44694758,0
+HVT.US,D,20071120,000000,4.9503,4.9503,4.51582,4.80206,582426.12876422,0
+HVT.US,D,20071121,000000,4.79132,4.79132,4.40974,4.40974,760350.68319396,0
+HVT.US,D,20071123,000000,4.45756,4.7966,4.44156,4.61626,282627.1164471,0
+HVT.US,D,20071126,000000,4.64317,4.71716,4.44156,4.45756,378094.06064609,0
+HVT.US,D,20071127,000000,4.45756,4.537,4.42555,4.46292,248290.76164767,0
+HVT.US,D,20071128,000000,4.50019,4.60072,4.45219,4.51582,369041.17908273,0
+HVT.US,D,20071129,000000,4.5211,4.55291,4.40438,4.44156,369041.17908273,0
+HVT.US,D,20071130,000000,4.46292,4.53145,4.44156,4.45219,395265.95651611,0
+HVT.US,D,20071203,000000,4.45756,4.51065,4.20841,4.21896,477904.1781617,0
+HVT.US,D,20071204,000000,4.21896,4.35656,4.19787,4.33566,466204.80816104,0
+HVT.US,D,20071205,000000,4.39929,4.39929,4.32522,4.38856,243195.39490928,0
+HVT.US,D,20071206,000000,4.35656,4.44683,4.1926,4.37275,320928.4230121,0
+HVT.US,D,20071207,000000,4.31957,4.41502,4.30922,4.39384,238672.67259791,0
+HVT.US,D,20071210,000000,4.37802,4.67489,4.35139,4.57409,357341.80908208,0
+HVT.US,D,20071211,000000,4.51065,4.67489,4.28277,4.34112,293383.05741029,0
+HVT.US,D,20071212,000000,4.42555,4.54764,4.35656,4.48411,257730.36412277,0
+HVT.US,D,20071213,000000,4.43111,4.43111,4.28785,4.38856,262069.28775905,0
+HVT.US,D,20071214,000000,4.28277,4.39384,4.28277,4.31957,335080.92099419,0
+HVT.US,D,20071217,000000,4.33012,4.47865,4.33012,4.39384,330364.83822694,0
+HVT.US,D,20071218,000000,4.41502,4.68553,4.39929,4.66943,417152.87273328,0
+HVT.US,D,20071219,000000,4.66943,4.84978,4.66943,4.8286,326119.40755833,0
+HVT.US,D,20071220,000000,4.88177,4.95576,4.72761,4.84978,648796.57403402,0
+HVT.US,D,20071221,000000,4.92385,5.41152,4.88177,5.41152,995616.17457211,0
+HVT.US,D,20071224,000000,5.34798,5.47524,5.25244,5.28435,115467.00234123,0
+HVT.US,D,20071226,000000,5.25799,5.30562,4.87613,5.1202,333188.75081881,0
+HVT.US,D,20071227,000000,5.1202,5.14128,4.78652,4.8126,184897.21746229,0
+HVT.US,D,20071228,000000,4.8286,5.0882,4.8286,4.90786,316592.68663608,0
+HVT.US,D,20071231,000000,4.89213,4.93421,4.58463,4.71188,450013.52603154,0
+HVT.US,D,20080102,000000,4.66943,4.71716,4.36757,4.36757,306406.20283965,0
+HVT.US,D,20080103,000000,4.43629,4.43629,4.25604,4.25604,381245.19862483,0
+HVT.US,D,20080104,000000,4.04397,4.25604,4.04397,4.10779,1529474.8314683,0
+HVT.US,D,20080107,000000,4.11805,4.31957,4.11306,4.31957,551111.29669289,0
+HVT.US,D,20080108,000000,4.32522,4.47865,4.2454,4.2454,524915.20460187,0
+HVT.US,D,20080109,000000,4.2454,4.30376,3.89573,3.96981,976347.06144988,0
+HVT.US,D,20080110,000000,3.93262,4.638,3.77911,4.42555,866064.66913436,0
+HVT.US,D,20080111,000000,4.38856,4.48411,4.2454,4.37275,431862.07884109,0
+HVT.US,D,20080114,000000,4.45219,4.51065,4.36221,4.42038,702986.37300366,0
+HVT.US,D,20080115,000000,4.39929,4.39929,4.23476,4.25058,328288.86937648,0
+HVT.US,D,20080116,000000,4.23476,4.80206,4.23476,4.61626,364513.14467093,0
+HVT.US,D,20080117,000000,4.6218,4.64317,4.36757,4.37802,313188.69267657,0
+HVT.US,D,20080118,000000,4.43111,4.60599,4.33012,4.45219,389606.44471139,0
+HVT.US,D,20080122,000000,4.27213,4.96113,4.21896,4.88177,577024.7850407,0
+HVT.US,D,20080123,000000,4.78069,5.51749,4.58981,5.46978,960951.53196571,0
+HVT.US,D,20080124,000000,5.3957,5.50178,5.07765,5.09884,528944.96399276,0
+HVT.US,D,20080125,000000,5.18363,5.32671,4.91331,5.02983,308862.51808134,0
+HVT.US,D,20080128,000000,5.04057,5.17309,4.84978,5.05111,451678.33830824,0
+HVT.US,D,20080129,000000,5.09337,5.40078,4.97684,5.40078,520545.47078307,0
+HVT.US,D,20080130,000000,5.35316,5.35316,5.02983,5.05647,342062.08338743,0
+HVT.US,D,20080131,000000,4.97684,5.39034,4.89213,5.35852,340743.62005916,0
+HVT.US,D,20080201,000000,5.30562,5.36887,4.96611,5.22599,448655.75316005,0
+HVT.US,D,20080204,000000,5.22063,5.32671,5.09884,5.15173,164427.56964149,0
+HVT.US,D,20080205,000000,5.04057,5.17309,4.93966,4.96113,242509.07153292,0
+HVT.US,D,20080206,000000,5.01939,5.07239,4.77015,4.78652,339795.94134135,0
+HVT.US,D,20080207,000000,4.76487,5.00348,4.66943,4.89213,656576.67633288,0
+HVT.US,D,20080208,000000,4.85495,5.06682,4.69598,4.80206,306212.84238377,0
+HVT.US,D,20080211,000000,4.82324,5.25799,4.74906,5.0882,371121.39761355,0
+HVT.US,D,20080212,000000,5.10429,5.27362,5.09884,5.17828,291307.08855983,0
+HVT.US,D,20080213,000000,5.23653,5.33715,5.1889,5.23116,235841.32306542,0
+HVT.US,D,20080214,000000,5.24735,5.24735,4.82324,4.91857,253385.06596597,0
+HVT.US,D,20080215,000000,4.89213,4.99284,4.82324,4.86559,161504.8519815,0
+HVT.US,D,20080219,000000,4.95576,4.96113,4.71716,4.73316,170369.6851894,0
+HVT.US,D,20080220,000000,4.71716,5.17828,4.71716,5.17828,179807.16282433,0
+HVT.US,D,20080221,000000,5.21009,5.24199,4.77551,4.78069,304517.21992454,0
+HVT.US,D,20080222,000000,5.08292,5.46978,5.08292,5.24199,1023541.8865651,0
+HVT.US,D,20080225,000000,5.16764,5.37951,5.07765,5.37462,399932.10553926,0
+HVT.US,D,20080226,000000,5.33188,5.44869,5.30562,5.31617,424697.11777276,0
+HVT.US,D,20080227,000000,5.24735,5.3957,5.16247,5.24735,356888.15570482,0
+HVT.US,D,20080228,000000,5.19945,5.36887,5.07239,5.25244,927130.4509086,0
+HVT.US,D,20080229,000000,5.15173,5.36887,5.04057,5.14637,685418.1944411,0
+HVT.US,D,20080303,000000,5.13592,5.19945,4.84978,4.96611,625443.51809647,0
+HVT.US,D,20080304,000000,4.90786,5.11474,4.86032,5.01939,265270.3594819,0
+HVT.US,D,20080305,000000,5.03521,5.10429,4.89213,5.06175,351118.15221103,0
+HVT.US,D,20080306,000000,5.04057,5.07239,4.66943,4.8126,419419.01477936,0
+HVT.US,D,20080307,000000,4.76487,5.04057,4.73852,4.84442,243946.52591095,0
+HVT.US,D,20080310,000000,4.88658,5.08292,4.8286,4.96611,361680.73271836,0
+HVT.US,D,20080311,000000,5.08292,5.31617,5.05647,5.19417,323760.83496467,0
+HVT.US,D,20080312,000000,5.28435,5.36887,4.86032,4.93421,367033.20511785,0
+HVT.US,D,20080313,000000,4.85495,5.21554,4.79132,5.04057,570728.88360374,0
+HVT.US,D,20080314,000000,5.08292,5.1202,4.84978,4.90267,360548.19290535,0
+HVT.US,D,20080317,000000,4.77551,5.09884,4.72262,4.93966,174512.06110954,0
+HVT.US,D,20080318,000000,5.07239,5.31617,5.05111,5.26317,375648.36960526,0
+HVT.US,D,20080319,000000,5.35316,5.35316,5.18363,5.18363,174898.7820213,0
+HVT.US,D,20080320,000000,5.19945,5.37951,5.16247,5.23653,867134.52616221,0
+HVT.US,D,20080324,000000,5.33715,5.84572,5.22063,5.84572,448165.97749984,0
+HVT.US,D,20080325,000000,5.77182,5.84072,5.46978,5.76721,321307.70698324,0
+HVT.US,D,20080326,000000,5.76137,5.76721,5.56503,5.76721,273950.33159463,0
+HVT.US,D,20080327,000000,5.77775,5.77775,5.40624,5.43269,181314.73692813,0
+HVT.US,D,20080328,000000,5.41679,5.67149,5.34798,5.53877,311387.8906287,0
+HVT.US,D,20080331,000000,5.52267,5.71337,5.51749,5.57642,321553.12602339,0
+HVT.US,D,20080401,000000,5.62894,5.77182,5.62329,5.76721,301307.648841,0
+HVT.US,D,20080402,000000,5.74556,5.86707,5.56503,5.85126,320741.43707675,0
+HVT.US,D,20080403,000000,5.7882,5.80863,5.40078,5.63402,209616.54563205,0
+HVT.US,D,20080404,000000,5.55966,5.85616,5.18363,5.35852,418090.98967032,0
+HVT.US,D,20080407,000000,5.38498,5.38498,5.07239,5.15173,291686.37253097,0
+HVT.US,D,20080408,000000,5.11474,5.22599,5.04565,5.18363,163206.84896125,0
+HVT.US,D,20080409,000000,5.17309,5.17309,4.93966,4.96611,204334.19295831,0
+HVT.US,D,20080410,000000,4.95576,5.19945,4.93421,4.96113,398476.59001973,0
+HVT.US,D,20080411,000000,4.89213,4.97185,4.85495,4.87087,243245.32865338,0
+HVT.US,D,20080414,000000,4.86559,4.92385,4.84978,4.87613,166738.33333123,0
+HVT.US,D,20080415,000000,4.88658,4.88658,4.74906,4.75942,242425.14034604,0
+HVT.US,D,20080416,000000,4.7966,4.86032,4.77551,4.83933,199121.96001031,0
+HVT.US,D,20080417,000000,4.8286,4.83933,4.71188,4.7966,247020.10722333,0
+HVT.US,D,20080418,000000,4.8126,4.85495,4.72262,4.79132,252816.67121929,0
+HVT.US,D,20080421,000000,4.7437,4.83933,4.73316,4.80206,157346.53976005,0
+HVT.US,D,20080422,000000,4.77551,4.80733,4.59526,4.70652,365171.84512502,0
+HVT.US,D,20080423,000000,4.72262,4.85495,4.65352,4.8126,188880.23036935,0
+HVT.US,D,20080424,000000,4.84978,4.88177,4.68553,4.84442,362666.65855931,0
+HVT.US,D,20080425,000000,4.84442,4.91331,4.67998,4.86032,110421.56934694,0
+HVT.US,D,20080428,000000,4.84978,4.97185,4.76487,4.8974,73145.498166128,0
+HVT.US,D,20080429,000000,4.8974,4.93421,4.78652,4.85495,75788.799343175,0
+HVT.US,D,20080430,000000,4.87613,4.91857,4.73852,4.78652,183144.22431835,0
+HVT.US,D,20080501,000000,5.00348,5.34271,4.92385,4.96611,784312.50584153,0
+HVT.US,D,20080502,000000,5.00884,5.11474,4.83933,4.99284,406845.27304692,0
+HVT.US,D,20080505,000000,4.98767,5.12519,4.95576,5.01939,225253.24447601,0
+HVT.US,D,20080506,000000,4.9824,5.34271,4.9824,5.15173,363687.64426315,0
+HVT.US,D,20080507,000000,5.15173,5.15173,4.78069,4.83368,244763.52695804,0
+HVT.US,D,20080508,000000,4.8126,4.83368,4.64835,4.65908,178116.85246554,0
+HVT.US,D,20080509,000000,4.6218,4.73316,4.58981,4.61126,155845.34017678,0
+HVT.US,D,20080512,000000,4.61626,5.09337,4.57936,5.03521,312969.83413861,0
+HVT.US,D,20080513,000000,5.04565,5.16247,4.92385,5.08292,230178.62400044,0
+HVT.US,D,20080514,000000,5.07765,5.21554,5.00884,5.01393,194004.2824501,0
+HVT.US,D,20080515,000000,4.99284,5.24199,4.87613,5.17309,217140.60468986,0
+HVT.US,D,20080516,000000,5.16764,5.21554,5.01393,5.14637,355476.19940889,0
+HVT.US,D,20080519,000000,5.15728,5.24199,4.96611,4.99284,247156.09699449,0
+HVT.US,D,20080520,000000,4.96113,4.97684,4.78652,4.89213,219410.9964163,0
+HVT.US,D,20080521,000000,4.91857,5.27917,4.91857,5.15173,314103.43637168,0
+HVT.US,D,20080522,000000,5.15728,5.24199,5.15728,5.22599,206579.08660265,0
+HVT.US,D,20080523,000000,5.19417,5.32153,5.10947,5.27917,191072.00300931,0
+HVT.US,D,20080527,000000,5.24199,5.3957,5.21009,5.37462,265890.81281284,0
+HVT.US,D,20080528,000000,5.38498,5.45405,5.35852,5.42215,345740.18172944,0
+HVT.US,D,20080529,000000,5.42742,5.6025,5.38498,5.57642,345913.35620366,0
+HVT.US,D,20080530,000000,5.57106,5.58179,5.38498,5.51213,236744.38013957,0
+HVT.US,D,20080602,000000,5.47524,5.47524,5.10429,5.23116,366363.8804629,0
+HVT.US,D,20080603,000000,5.24199,5.32153,5.14637,5.31617,337858.08710222,0
+HVT.US,D,20080604,000000,5.30562,5.36887,5.10947,5.1889,640980.34945223,0
+HVT.US,D,20080605,000000,5.09337,5.09337,4.95576,4.99802,444972.34271759,0
+HVT.US,D,20080606,000000,4.95576,4.95576,4.78652,4.82324,231319.66317413,0
+HVT.US,D,20080609,000000,4.87613,4.96113,4.7966,4.8126,290362.59710227,0
+HVT.US,D,20080610,000000,4.78652,4.84978,4.78069,4.80206,274125.63090903,0
+HVT.US,D,20080611,000000,4.7966,4.80733,4.67489,4.69598,299650.2735049,0
+HVT.US,D,20080612,000000,4.72262,4.85495,4.71716,4.77015,301593.43984446,0
+HVT.US,D,20080613,000000,4.83933,4.83933,4.67998,4.73852,298003.52236969,0
+HVT.US,D,20080616,000000,4.67998,4.83933,4.64835,4.77551,286643.06437686,0
+HVT.US,D,20080617,000000,4.78069,4.99284,4.73852,4.96611,181215.93186002,0
+HVT.US,D,20080618,000000,4.92385,4.9503,4.84978,4.91857,437818.00585014,0
+HVT.US,D,20080619,000000,4.92385,4.97684,4.87613,4.97185,274475.16711773,0
+HVT.US,D,20080620,000000,4.92385,5.19945,4.92385,5.1202,506666.01476339,0
+HVT.US,D,20080623,000000,5.17309,5.21554,5.02983,5.15728,543666.91914161,0
+HVT.US,D,20080624,000000,5.10947,5.21554,5.05647,5.10947,431947.07244807,0
+HVT.US,D,20080625,000000,5.10947,5.36379,5.10947,5.24199,697122.8765422,0
+HVT.US,D,20080626,000000,5.1889,5.28933,5.13045,5.25799,672865.70111039,0
+HVT.US,D,20080627,000000,5.25799,5.41679,5.24199,5.29498,1051413.4151337,0
+HVT.US,D,20080630,000000,5.30036,5.35316,5.21554,5.26317,739139.46615227,0
+HVT.US,D,20080701,000000,5.19417,5.45405,5.18363,5.3957,516790.87819476,0
+HVT.US,D,20080702,000000,5.36887,5.40624,5.23653,5.24199,461621.5279047,0
+HVT.US,D,20080703,000000,5.24199,5.44869,5.16247,5.41679,333605.21949301,0
+HVT.US,D,20080707,000000,5.45405,5.69248,5.40078,5.6025,536192.7938279,0
+HVT.US,D,20080708,000000,5.28435,5.52267,5.09884,5.42215,993608.20060722,0
+HVT.US,D,20080709,000000,5.43269,5.43797,5.20481,5.30036,554702.27658776,0
+HVT.US,D,20080710,000000,5.28435,5.57106,5.20481,5.49623,700930.59013486,0
+HVT.US,D,20080711,000000,5.42742,5.51749,5.30036,5.50695,528092.90308281,0
+HVT.US,D,20080714,000000,5.50178,5.57642,5.3957,5.48568,507453.26804804,0
+HVT.US,D,20080715,000000,5.47524,5.62894,5.31098,5.45932,729051.78742395,0
+HVT.US,D,20080716,000000,5.4805,5.82463,5.43797,5.76721,666370.06469703,0
+HVT.US,D,20080717,000000,5.7882,5.83,5.71337,5.77182,1056120.9985402,0
+HVT.US,D,20080718,000000,6.2223,6.49338,5.52823,6.32386,1089483.1141197,0
+HVT.US,D,20080721,000000,6.27492,6.43427,5.61285,5.63402,951549.11419366,0
+HVT.US,D,20080722,000000,5.67149,5.77775,5.52823,5.66029,597852.4684309,0
+HVT.US,D,20080723,000000,5.66565,5.98408,5.65491,5.80345,535996.24611176,0
+HVT.US,D,20080724,000000,5.83535,6.02088,5.76721,5.88882,632935.70455166,0
+HVT.US,D,20080725,000000,5.92006,6.19557,5.86707,6.1488,376998.70553614,0
+HVT.US,D,20080728,000000,6.14314,6.14314,5.73501,5.80345,222047.92307282,0
+HVT.US,D,20080729,000000,5.84072,6.0687,5.81898,5.95235,225471.04059389,0
+HVT.US,D,20080730,000000,5.96844,6.09034,5.7561,5.99386,280348.22535997,0
+HVT.US,D,20080731,000000,5.91527,6.20141,5.90952,5.98408,253352.13094327,0
+HVT.US,D,20080801,000000,5.98878,6.28556,5.84072,5.94163,338632.59134583,0
+HVT.US,D,20080804,000000,5.94163,5.94163,5.68711,5.76721,454247.27007918,0
+HVT.US,D,20080805,000000,5.31617,5.64993,5.22063,5.6391,764271.01331587,0
+HVT.US,D,20080806,000000,5.6025,5.67149,5.29498,5.43797,585773.81445909,0
+HVT.US,D,20080807,000000,5.36379,5.49623,5.32671,5.44869,596322.58350529,0
+HVT.US,D,20080808,000000,5.34271,5.70819,5.34271,5.55468,361518.182445,0
+HVT.US,D,20080811,000000,5.53349,5.7882,5.45932,5.78293,522904.04337674,0
+HVT.US,D,20080812,000000,5.76721,6.01006,5.76721,5.92006,541995.73234439,0
+HVT.US,D,20080813,000000,5.92571,5.99885,5.78293,5.89437,314085.37523021,0
+HVT.US,D,20080814,000000,5.86153,5.92006,5.67149,5.72975,447031.31284667,0
+HVT.US,D,20080815,000000,5.78293,5.89437,5.66029,5.72975,400879.78425707,0
+HVT.US,D,20080818,000000,5.77182,5.87197,5.70819,5.7561,178052.04484022,0
+HVT.US,D,20080819,000000,5.71337,5.78293,5.62329,5.75065,208292.77020335,0
+HVT.US,D,20080820,000000,5.6391,5.93729,5.6391,5.77182,221329.72709384,0
+HVT.US,D,20080821,000000,5.70819,5.84072,5.64456,5.64993,218509.00176222,0
+HVT.US,D,20080822,000000,5.68711,5.81898,5.61285,5.76721,223949.65502897,0
+HVT.US,D,20080825,000000,5.70302,5.86153,5.6391,5.71337,180610.35241029,0
+HVT.US,D,20080826,000000,5.74038,5.94163,5.68194,5.90952,412598.2778193,0
+HVT.US,D,20080827,000000,5.88882,6.0687,5.86153,5.94643,317700.79078707,0
+HVT.US,D,20080828,000000,5.96309,5.98878,5.7561,5.77182,222784.18019327,0
+HVT.US,D,20080829,000000,5.75065,5.83,5.70819,5.78293,191254.73926432,0
+HVT.US,D,20080902,000000,5.95235,5.96309,5.68711,5.76137,292423.69207151,0
+HVT.US,D,20080903,000000,5.76721,6.18485,5.64993,6.16395,376760.72343661,0
+HVT.US,D,20080904,000000,6.1488,6.15821,5.84572,6.05796,389622.3810127,0
+HVT.US,D,20080905,000000,6.02088,6.02088,5.7561,5.90472,247938.03817871,0
+HVT.US,D,20080908,000000,6.02088,6.32875,5.86153,6.28556,281622.06704457,0
+HVT.US,D,20080909,000000,6.30786,6.60482,6.13806,6.15378,363266.92590859,0
+HVT.US,D,20080910,000000,6.17392,6.43888,6.03189,6.15821,227458.82857712,0
+HVT.US,D,20080911,000000,6.08459,6.15378,5.96844,6.12131,182652.32381796,0
+HVT.US,D,20080912,000000,6.07453,6.16837,5.89946,6.16395,221902.37152086,0
+HVT.US,D,20080915,000000,6.17995,6.35465,5.92006,5.99386,209478.43102071,0
+HVT.US,D,20080916,000000,5.89946,6.36066,5.86707,6.36066,306425.32640122,0
+HVT.US,D,20080917,000000,6.26475,6.53433,6.13269,6.26475,520071.63142416,0
+HVT.US,D,20080918,000000,6.37074,6.79939,6.18485,6.42892,1278274.1012018,0
+HVT.US,D,20080919,000000,7.01296,7.19339,5.98408,6.16395,1197312.3784537,0
+HVT.US,D,20080922,000000,6.09034,6.24941,5.76721,6.12131,493433.57257685,0
+HVT.US,D,20080923,000000,6.10173,6.25968,5.96844,6.02625,337877.2106638,0
+HVT.US,D,20080924,000000,5.9579,6.10624,5.87828,6.04158,396002.21363656,0
+HVT.US,D,20080925,000000,6.0687,6.15821,6.02088,6.14314,181096.94081025,0
+HVT.US,D,20080926,000000,6.04723,6.16837,6.04723,6.15378,250043.7547916,0
+HVT.US,D,20080929,000000,6.01513,6.15821,5.96844,5.96844,359982.98541894,0
+HVT.US,D,20080930,000000,6.03189,6.12714,5.7561,5.99386,384274.15829355,0
+HVT.US,D,20081001,000000,5.99885,6.18485,5.94163,6.15821,419222.46706323,0
+HVT.US,D,20081002,000000,6.12131,6.16395,5.98878,6.10173,293770.84074213,0
+HVT.US,D,20081003,000000,6.15821,6.16395,5.90952,5.93729,291677.87317028,0
+HVT.US,D,20081006,000000,5.83,5.91527,5.42215,5.51213,505171.18970065,0
+HVT.US,D,20081007,000000,5.57642,5.76721,5.36379,5.39034,433642.6949073,0
+HVT.US,D,20081008,000000,5.22063,5.72466,5.22063,5.52267,396941.39299368,0
+HVT.US,D,20081009,000000,5.52823,5.55468,5.1889,5.1889,283441.992654,0
+HVT.US,D,20081010,000000,5.13045,5.63402,5.05111,5.63402,575667.01216921,0
+HVT.US,D,20081013,000000,5.83535,5.98878,5.51749,5.76137,322195.89017618,0
+HVT.US,D,20081014,000000,5.69747,5.81898,5.27362,5.40624,205269.12263507,0
+HVT.US,D,20081015,000000,5.40624,5.52823,4.8974,4.8974,248509.62018564,0
+HVT.US,D,20081016,000000,4.8974,5.27362,4.80733,5.27362,438123.98283526,0
+HVT.US,D,20081017,000000,5.12519,5.43269,4.99802,5.07239,394865.42414322,0
+HVT.US,D,20081020,000000,5.08292,5.28435,4.91857,5.0882,173861.86001616,0
+HVT.US,D,20081021,000000,5.0882,5.14128,4.90786,4.96611,171487.35112118,0
+HVT.US,D,20081022,000000,4.87613,5.03521,4.638,4.77015,206170.05486905,0
+HVT.US,D,20081023,000000,4.72262,4.84442,4.45219,4.60072,291503.63627597,0
+HVT.US,D,20081024,000000,4.49455,4.58981,4.39384,4.48411,293762.34138143,0
+HVT.US,D,20081027,000000,4.45219,4.81796,4.45219,4.57409,227834.925288,0
+HVT.US,D,20081028,000000,4.638,5.03521,4.56355,5.01939,345292.90287272,0
+HVT.US,D,20081029,000000,5.06175,5.07765,4.8126,4.83933,266061.86244689,0
+HVT.US,D,20081030,000000,4.95576,5.10947,4.79132,4.94513,240063.3804921,0
+HVT.US,D,20081031,000000,4.94513,5.28435,4.88658,5.15728,519456.49019365,0
+HVT.US,D,20081103,000000,5.16247,5.32153,4.99284,5.02983,341670.05037524,0
+HVT.US,D,20081104,000000,5.05647,5.13592,4.86032,5.01393,284835.88780847,0
+HVT.US,D,20081105,000000,5.01939,5.01939,4.66416,4.6908,259518.4171296,0
+HVT.US,D,20081106,000000,4.64317,4.77015,4.45219,4.60599,436171.25471492,0
+HVT.US,D,20081107,000000,4.638,4.76487,4.36221,4.52646,327182.89006567,0
+HVT.US,D,20081110,000000,4.61126,4.74906,4.51065,4.58981,200179.06799712,0
+HVT.US,D,20081111,000000,4.54764,4.92385,4.45756,4.73316,239658.59843886,0
+HVT.US,D,20081112,000000,4.65908,4.78652,4.53145,4.54236,310116.17378429,0
+HVT.US,D,20081113,000000,4.54764,4.67489,4.19787,4.61626,321283.27132124,0
+HVT.US,D,20081114,000000,4.55291,4.55291,4.17669,4.1926,413829.62270041,0
+HVT.US,D,20081117,000000,4.16616,4.46292,4.14977,4.25058,365377.95462194,0
+HVT.US,D,20081118,000000,4.26658,4.43629,4.1926,4.28277,275344.22674909,0
+HVT.US,D,20081119,000000,4.27213,4.2984,4.11306,4.1926,754185.45942773,0
+HVT.US,D,20081120,000000,4.16616,4.38856,4.10243,4.1926,471787.82571947,0
+HVT.US,D,20081121,000000,4.27213,4.44156,4.00717,4.40438,814537.29490334,0
+HVT.US,D,20081124,000000,4.4682,4.53145,4.32522,4.43111,505056.44833123,0
+HVT.US,D,20081125,000000,4.42555,4.46292,4.30376,4.38856,288066.70729376,0
+HVT.US,D,20081126,000000,4.28277,4.61126,4.28277,4.56355,389100.73274986,0
+HVT.US,D,20081128,000000,4.51582,4.53145,4.39384,4.44683,74968.611035827,0
+HVT.US,D,20081201,000000,4.30922,4.35139,4.18196,4.1926,510779.70534118,0
+HVT.US,D,20081202,000000,4.16069,4.36221,4.16069,4.30376,359430.52697358,0
+HVT.US,D,20081203,000000,4.22441,4.60599,4.19787,4.57936,501960.55619702,0
+HVT.US,D,20081204,000000,4.53145,4.78652,4.20841,4.33012,798484.12738519,0
+HVT.US,D,20081205,000000,4.29331,4.42038,4.16069,4.40974,460050.20859567,0
+HVT.US,D,20081208,000000,4.5051,4.66943,4.43111,4.57936,298996.88515125,0
+HVT.US,D,20081209,000000,4.47865,4.65908,4.23476,4.32522,229191.6357394,0
+HVT.US,D,20081210,000000,4.37275,4.47865,4.34112,4.41502,393170.86410408,0
+HVT.US,D,20081211,000000,4.36757,4.42555,4.22959,4.2984,297680.54666317,0
+HVT.US,D,20081212,000000,4.22441,4.50019,4.1926,4.50019,116856.64781534,0
+HVT.US,D,20081215,000000,4.52646,4.70652,4.14478,4.18196,248208.95530096,0
+HVT.US,D,20081216,000000,4.17669,4.53145,4.17669,4.49455,270624.95672157,0
+HVT.US,D,20081217,000000,4.44683,4.64835,4.35656,4.638,224531.86123677,0
+HVT.US,D,20081218,000000,4.64835,4.88658,4.61626,4.81796,238463.37584072,0
+HVT.US,D,20081219,000000,4.86032,4.89213,4.39929,4.39929,550267.73514362,0
+HVT.US,D,20081222,000000,4.43629,4.78069,4.39929,4.75452,358854.6952863,0
+HVT.US,D,20081223,000000,4.84442,5.04057,4.638,4.86032,304684.01987823,0
+HVT.US,D,20081224,000000,5.24199,5.24199,4.87087,4.94513,90426.823305134,0
+HVT.US,D,20081226,000000,4.99284,5.04057,4.79132,4.80733,47738.784199931,0
+HVT.US,D,20081229,000000,4.80733,4.87613,4.61126,4.67489,86413.00021555,0
+HVT.US,D,20081230,000000,4.71716,4.9824,4.64317,4.9824,242307.21171635,0
+HVT.US,D,20081231,000000,4.99802,5.10947,4.84978,4.88658,217685.62619462,0
+HVT.US,D,20090102,000000,4.89213,5.04057,4.76487,4.93966,104054.48576413,0
+HVT.US,D,20090105,000000,4.9503,4.9503,4.66416,4.81796,163542.57370882,0
+HVT.US,D,20090106,000000,4.86559,4.98767,4.72262,4.92921,124997.97294384,0
+HVT.US,D,20090107,000000,4.90267,4.92921,4.2984,4.38329,177929.86653019,0
+HVT.US,D,20090108,000000,4.38329,4.57409,4.16069,4.4682,132598.52624794,0
+HVT.US,D,20090109,000000,4.45756,4.55291,4.35656,4.37275,164220.39772448,0
+HVT.US,D,20090112,000000,4.37275,4.43629,4.24032,4.26131,97127.506795341,0
+HVT.US,D,20090113,000000,4.24032,4.47347,4.22441,4.33566,128969.29922994,0
+HVT.US,D,20090114,000000,4.28277,4.33566,4.18196,4.18196,329657.26644883,0
+HVT.US,D,20090115,000000,4.18196,4.35139,4.18196,4.28785,293927.01649495,0
+HVT.US,D,20090116,000000,4.30376,4.31957,4.17123,4.25058,195719.02847089,0
+HVT.US,D,20090120,000000,4.18196,4.30376,4.18196,4.22441,155050.64995153,0
+HVT.US,D,20090121,000000,4.25058,4.37275,4.20841,4.35656,126074.20449222,0
+HVT.US,D,20090122,000000,4.30376,4.40974,4.16616,4.35656,62247.192911246,0
+HVT.US,D,20090123,000000,4.29331,4.44156,4.25058,4.30922,101881.83668573,0
+HVT.US,D,20090126,000000,4.30922,4.58463,4.30922,4.53145,117187.06046248,0
+HVT.US,D,20090127,000000,4.53145,4.69598,4.53145,4.57936,75938.600575476,0
+HVT.US,D,20090128,000000,4.638,4.6908,4.49455,4.57936,78346.044493155,0
+HVT.US,D,20090129,000000,4.537,4.61626,4.18196,4.19787,161747.08376138,0
+HVT.US,D,20090130,000000,4.24032,4.2774,4.18196,4.20323,265932.24719624,0
+HVT.US,D,20090202,000000,4.18714,4.43111,4.17669,4.24032,259112.57265626,0
+HVT.US,D,20090203,000000,4.25604,4.25604,4.18196,4.19787,247340.95808967,0
+HVT.US,D,20090204,000000,4.19787,4.26131,4.08624,4.20323,1156940.4151387,0
+HVT.US,D,20090205,000000,4.20323,4.42038,4.20323,4.35139,156533.78839332,0
+HVT.US,D,20090206,000000,4.34112,4.59526,4.29331,4.37802,190407.99045479,0
+HVT.US,D,20090209,000000,4.44683,4.47865,4.21368,4.27213,104755.68302171,0
+HVT.US,D,20090210,000000,4.27213,4.38329,4.18196,4.22441,106016.77566526,0
+HVT.US,D,20090211,000000,4.2454,4.34601,4.18714,4.2984,82305.684158289,0
+HVT.US,D,20090212,000000,4.26131,4.39929,4.18196,4.37275,132357.35688814,0
+HVT.US,D,20090213,000000,4.37275,4.48411,4.22959,4.26131,115775.10416653,0
+HVT.US,D,20090217,000000,4.1926,4.40974,4.18196,4.18196,265007.94172035,0
+HVT.US,D,20090218,000000,4.18714,4.33566,4.18196,4.22959,182330.41053153,0
+HVT.US,D,20090219,000000,4.34601,4.9503,4.03343,4.51065,460989.38795279,0
+HVT.US,D,20090220,000000,4.44683,4.84978,4.39929,4.73852,407262.8041412,0
+HVT.US,D,20090223,000000,4.78069,4.88177,4.69598,4.74906,211215.48786334,0
+HVT.US,D,20090224,000000,4.82324,4.99284,4.77551,4.93966,284906.00753422,0
+HVT.US,D,20090225,000000,4.89213,4.97185,4.58981,4.74906,212172.72836194,0
+HVT.US,D,20090226,000000,4.79132,4.79132,4.5051,4.54764,150384.50092838,0
+HVT.US,D,20090227,000000,4.54236,5.17828,4.54236,4.61126,316131.59631822,0
+HVT.US,D,20090302,000000,4.57936,4.57936,4.16616,4.26131,311988.15797799,0
+HVT.US,D,20090303,000000,4.31439,4.48411,4.05461,4.11306,290807.75111883,0
+HVT.US,D,20090304,000000,4.13942,4.18196,4.08624,4.11805,260444.84744566,0
+HVT.US,D,20090305,000000,4.11306,4.17123,4.02298,4.06007,240736.9548274,0
+HVT.US,D,20090306,000000,4.03908,4.16069,3.98571,4.06007,340654.37677183,0
+HVT.US,D,20090309,000000,4.01752,4.11805,3.99136,4.08624,320015.80415716,0
+HVT.US,D,20090310,000000,4.18196,4.39384,4.14478,4.30922,184151.39856106,0
+HVT.US,D,20090311,000000,4.34112,4.34112,4.1237,4.2454,159596.74550482,0
+HVT.US,D,20090312,000000,4.21368,4.44683,4.14977,4.38856,236809.18776489,0
+HVT.US,D,20090313,000000,4.38329,4.42555,4.31439,4.40974,229702.65980137,0
+HVT.US,D,20090316,000000,4.42038,4.48918,4.28277,4.30922,194201.89258632,0
+HVT.US,D,20090317,000000,4.29331,4.39929,4.27213,4.39929,190452.61209845,0
+HVT.US,D,20090318,000000,4.39929,4.75942,4.35139,4.72761,170729.84559898,0
+HVT.US,D,20090319,000000,4.77551,4.8126,4.66943,4.73316,100332.82819854,0
+HVT.US,D,20090320,000000,4.77015,4.88658,4.61126,4.61126,138416.33864565,0
+HVT.US,D,20090323,000000,4.66416,5.17309,4.65352,5.17309,170271.94254138,0
+HVT.US,D,20090324,000000,5.07239,5.76721,5.07239,5.67149,619674.57702277,0
+HVT.US,D,20090325,000000,5.57106,5.70302,5.1202,5.51213,455183.26217604,0
+HVT.US,D,20090326,000000,5.50178,5.63402,5.45405,5.57106,495264.12238717,0
+HVT.US,D,20090327,000000,5.49114,5.6025,5.45932,5.46978,311257.21295797,0
+HVT.US,D,20090330,000000,5.39034,5.54912,5.35316,5.53349,303311.37312553,0
+HVT.US,D,20090331,000000,5.57106,5.68711,5.51749,5.51749,268503.30380736,0
+HVT.US,D,20090401,000000,5.44351,5.68194,5.44351,5.54912,229883.27121619,0
+HVT.US,D,20090402,000000,5.64993,5.76721,5.35316,5.46978,607055.15122655,0
+HVT.US,D,20090403,000000,5.4805,5.60767,5.44869,5.60767,395957.59199289,0
+HVT.US,D,20090406,000000,5.53877,5.58179,5.46442,5.52267,179461.87629598,0
+HVT.US,D,20090407,000000,5.45405,5.55966,5.34271,5.35316,157611.08236178,0
+HVT.US,D,20090408,000000,5.37951,5.43797,5.10947,5.27362,756909.5045314,0
+HVT.US,D,20090409,000000,5.33188,5.61896,5.33188,5.53349,557645.18022941,0
+HVT.US,D,20090413,000000,5.44869,5.68711,5.39034,5.66565,876891.7922434,0
+HVT.US,D,20090414,000000,5.59214,5.78293,5.4805,5.63402,612679.60316839,0
+HVT.US,D,20090415,000000,5.61285,5.61285,5.3957,5.44869,186230.55467178,0
+HVT.US,D,20090416,000000,5.45405,5.7561,5.28933,5.68194,282271.20571787,0
+HVT.US,D,20090417,000000,5.6025,5.83,5.58179,5.76721,436380.55147212,0
+HVT.US,D,20090420,000000,5.66565,5.7882,5.41152,5.67657,315517.51750779,0
+HVT.US,D,20090421,000000,5.6391,5.91527,5.60767,5.90472,186421.79028748,0
+HVT.US,D,20090422,000000,5.81427,5.86707,5.67657,5.72466,257209.77828002,0
+HVT.US,D,20090423,000000,5.74556,5.77775,5.58179,5.7561,162279.3562251,0
+HVT.US,D,20090424,000000,5.77182,5.87828,5.62329,5.80863,176809.01333816,0
+HVT.US,D,20090427,000000,5.66029,5.7882,5.50178,5.64456,185794.96243601,0
+HVT.US,D,20090428,000000,5.59722,5.86707,5.50178,5.52267,452733.32145486,0
+HVT.US,D,20090429,000000,5.54413,5.76721,5.36887,5.67149,145113.83487559,0
+HVT.US,D,20090430,000000,5.69248,5.87197,5.67149,5.68711,200426.61187745,0
+HVT.US,D,20090501,000000,5.66029,5.72466,5.53349,5.59214,196035.62965689,0
+HVT.US,D,20090504,000000,5.64993,5.73501,5.55966,5.72466,153900.04899705,0
+HVT.US,D,20090505,000000,5.72466,5.93164,5.70302,5.88882,306741.92758722,0
+HVT.US,D,20090506,000000,5.90952,5.94163,5.67657,5.89437,272211.14991181,0
+HVT.US,D,20090507,000000,5.77182,5.90952,5.18363,5.21009,503885.6613951,0
+HVT.US,D,20090508,000000,5.24735,5.53349,4.88658,5.53349,384125.41948133,0
+HVT.US,D,20090511,000000,5.3957,5.52823,5.23116,5.51749,332923.145797,0
+HVT.US,D,20090512,000000,5.4805,5.57106,5.33188,5.42215,246751.31494126,0
+HVT.US,D,20090513,000000,5.34798,5.36379,5.00884,5.07765,221361.59969647,0
+HVT.US,D,20090514,000000,5.07765,5.15728,4.90786,4.91331,190965.7610006,0
+HVT.US,D,20090515,000000,4.91331,5.14128,4.84978,5.04565,135480.87194461,0
+HVT.US,D,20090518,000000,5.08292,5.15728,5.03521,5.13045,148212.91427007,0
+HVT.US,D,20090519,000000,5.06682,5.07765,4.90786,4.90786,228358.69839101,0
+HVT.US,D,20090520,000000,4.92921,4.99284,4.75942,4.90786,316008.35558811,0
+HVT.US,D,20090521,000000,4.87087,4.97185,4.82324,4.9503,164900.34658032,0
+HVT.US,D,20090522,000000,4.9824,5.01393,4.82324,4.84978,150932.7096934,0
+HVT.US,D,20090526,000000,4.84978,5.4805,4.82324,5.46442,292393.94430907,0
+HVT.US,D,20090527,000000,5.41152,5.47524,5.22063,5.26854,150143.33156858,0
+HVT.US,D,20090528,000000,5.30036,5.35852,4.99284,5.31098,223576.74557835,0
+HVT.US,D,20090529,000000,5.30562,5.61285,5.15173,5.51213,817542.88133014,0
+HVT.US,D,20090601,000000,5.56503,5.72975,5.4805,5.7194,150534.30216068,0
+HVT.US,D,20090602,000000,5.64993,5.81427,5.52823,5.70302,318693.09114854,0
+HVT.US,D,20090603,000000,5.64993,5.79809,5.58179,5.7561,147464.97052865,0
+HVT.US,D,20090604,000000,5.7882,5.7882,5.53877,5.56503,139229.09001239,0
+HVT.US,D,20090605,000000,5.59214,5.61285,5.43269,5.58658,112974.56481658,0
+HVT.US,D,20090608,000000,5.50695,5.60767,5.36379,5.55468,73759.576976551,0
+HVT.US,D,20090609,000000,5.58658,5.64993,5.45405,5.45932,148042.92705611,0
+HVT.US,D,20090610,000000,5.47524,5.55966,5.26317,5.44869,122499.16089866,0
+HVT.US,D,20090611,000000,5.46978,5.63402,5.31617,5.32671,153491.01726346,0
+HVT.US,D,20090612,000000,5.31617,5.31617,5.01939,5.21554,141825.64470559,0
+HVT.US,D,20090615,000000,5.15173,5.30562,4.9824,5.09337,200759.14936475,0
+HVT.US,D,20090616,000000,5.14128,5.16764,4.73852,4.8126,277364.949755,0
+HVT.US,D,20090617,000000,4.80206,5.10429,4.71716,5.07239,174066.90709299,0
+HVT.US,D,20090618,000000,5.00348,5.07765,4.8974,5.06175,90366.265360161,0
+HVT.US,D,20090619,000000,5.1202,5.1202,4.84978,4.96611,165641.9158012,0
+HVT.US,D,20090622,000000,4.92385,4.9503,4.6908,4.6908,153297.65680759,0
+HVT.US,D,20090623,000000,4.72761,4.80733,4.64317,4.7437,129709.80603074,0
+HVT.US,D,20090624,000000,4.78652,4.82324,4.68553,4.77015,299119.06346129,0
+HVT.US,D,20090625,000000,4.76487,4.93421,4.76487,4.93421,262840.60474239,0
+HVT.US,D,20090626,000000,4.97684,4.97684,4.84978,4.97684,492927.86061533,0
+HVT.US,D,20090629,000000,4.9503,5.01939,4.7966,4.91331,241901.36724302,0
+HVT.US,D,20090630,000000,4.92385,4.96611,4.7966,4.7966,239863.6455157,0
+HVT.US,D,20090701,000000,4.83368,5.24199,4.80206,4.85495,258368.8785952,0
+HVT.US,D,20090702,000000,4.84978,4.98767,4.8126,4.87087,209041.77636486,0
+HVT.US,D,20090706,000000,4.86559,4.95576,4.8126,4.84978,164583.74539431,0
+HVT.US,D,20090707,000000,4.86559,4.93421,4.80206,4.84442,82019.893154823,0
+HVT.US,D,20090708,000000,4.86559,4.88658,4.82324,4.84978,125756.54088612,0
+HVT.US,D,20090709,000000,4.87613,4.87613,4.69598,4.72262,131672.09593187,0
+HVT.US,D,20090710,000000,4.71716,4.97684,4.71716,4.9503,123869.6828112,0
+HVT.US,D,20090713,000000,4.97185,5.13045,4.71716,5.11474,186328.29731981,0
+HVT.US,D,20090714,000000,5.04565,5.16247,4.99802,5.14637,55529.510699643,0
+HVT.US,D,20090715,000000,5.1889,5.39034,5.10947,5.32671,206223.17587342,0
+HVT.US,D,20090716,000000,5.32153,5.35852,5.13045,5.24735,105230.5848007,0
+HVT.US,D,20090717,000000,5.23653,5.25799,5.10429,5.17828,130995.3343363,0
+HVT.US,D,20090720,000000,5.18363,5.19945,5.12519,5.19417,94496.95465934,0
+HVT.US,D,20090721,000000,5.16764,5.31617,5.02476,5.29498,162652.26567571,0
+HVT.US,D,20090722,000000,5.26854,5.70819,5.16764,5.50178,138646.88380459,0
+HVT.US,D,20090723,000000,5.46978,5.85616,5.40078,5.7561,212712.43776625,0
+HVT.US,D,20090724,000000,5.70819,5.79338,5.55468,5.7561,50037.861268712,0
+HVT.US,D,20090727,000000,5.73501,5.78293,5.57642,5.74556,142612.89799023,0
+HVT.US,D,20090728,000000,5.69747,5.81898,5.65491,5.76721,121420.80451012,0
+HVT.US,D,20090729,000000,5.73501,5.76721,5.65491,5.72975,280271.7311137,0
+HVT.US,D,20090730,000000,5.76721,5.80863,5.70819,5.74038,149475.06933371,0
+HVT.US,D,20090731,000000,5.70819,5.7882,5.55966,5.62894,122276.05268034,0
+HVT.US,D,20090803,000000,5.67657,5.76721,5.53349,5.69747,212750.6848894,0
+HVT.US,D,20090804,000000,5.64993,5.88307,5.6025,5.83535,163516.01320664,0
+HVT.US,D,20090805,000000,5.81427,5.85126,5.58658,5.7194,246533.51882337,0
+HVT.US,D,20090806,000000,5.7561,5.79338,5.66029,5.7194,214982.82949269,0
+HVT.US,D,20090807,000000,5.77182,5.84572,5.71337,5.77775,176112.06576092,0
+HVT.US,D,20090810,000000,5.74556,6.69284,5.74556,6.42476,399703.6852205,0
+HVT.US,D,20090811,000000,6.36538,6.42892,6.01513,6.02088,231778.62865182,0
+HVT.US,D,20090812,000000,5.99386,6.34871,5.97862,6.17392,278475.17874617,0
+HVT.US,D,20090813,000000,6.17995,6.2223,5.98408,5.99386,142457.7846575,0
+HVT.US,D,20090814,000000,6.00449,6.00449,5.69248,5.79809,285946.11679963,0
+HVT.US,D,20090817,000000,5.7194,5.76721,5.57106,5.62329,328630.96864456,0
+HVT.US,D,20090818,000000,5.66029,5.92006,5.59722,5.89946,130407.81602806,0
+HVT.US,D,20090819,000000,5.81898,5.84072,5.59214,5.76721,154033.91392804,0
+HVT.US,D,20090820,000000,5.74038,5.81427,5.64456,5.7882,121301.81346034,0
+HVT.US,D,20090821,000000,5.85126,6.31285,5.77182,6.25968,218907.40929494,0
+HVT.US,D,20090824,000000,6.25968,6.47174,6.18485,6.38071,390367.13749385,0
+HVT.US,D,20090825,000000,6.38071,6.56652,6.32875,6.48858,252764.61263502,0
+HVT.US,D,20090826,000000,6.46571,6.59363,6.39766,6.48858,174041.4090109,0
+HVT.US,D,20090827,000000,6.48858,6.48858,6.21778,6.33327,64668.44829006,0
+HVT.US,D,20090828,000000,6.33874,6.37074,6.1166,6.20141,109172.16332435,0
+HVT.US,D,20090831,000000,6.15821,6.33874,6.1119,6.1166,229016.33642501,0
+HVT.US,D,20090901,000000,6.0687,6.19049,5.82463,5.85126,209465.68197966,0
+HVT.US,D,20090902,000000,5.81427,5.88882,5.7882,5.81898,106375.87365474,0
+HVT.US,D,20090903,000000,5.81898,5.97862,5.74556,5.93729,70057.042972528,0
+HVT.US,D,20090904,000000,5.90952,5.97862,5.76721,5.85616,137064.94029469,0
+HVT.US,D,20090908,000000,5.90472,6.09618,5.88307,6.03189,102579.84668304,0
+HVT.US,D,20090909,000000,6.01513,6.12131,5.96309,6.03706,70327.960094774,0
+HVT.US,D,20090910,000000,5.95235,6.12714,5.84072,6.10173,166634.21616267,0
+HVT.US,D,20090911,000000,6.12714,6.13269,5.85616,5.92571,69587.453293969,0
+HVT.US,D,20090914,000000,5.88882,5.9579,5.77182,5.85126,83611.398445505,0
+HVT.US,D,20090915,000000,5.83535,5.88882,5.69747,5.7882,76725.853860119,0
+HVT.US,D,20090916,000000,5.80863,5.85126,5.71337,5.81427,72596.226981026,0
+HVT.US,D,20090917,000000,5.81427,5.85616,5.74556,5.7882,65323.961483885,0
+HVT.US,D,20090918,000000,5.79809,6.02625,5.72975,5.99885,217822.67838587,0
+HVT.US,D,20090921,000000,5.98878,6.04158,5.84072,5.88882,120824.78684118,0
+HVT.US,D,20090922,000000,5.93729,6.02088,5.88307,5.97344,186105.18910148,0
+HVT.US,D,20090923,000000,5.96309,6.15378,5.92006,5.99885,102649.9664088,0
+HVT.US,D,20090924,000000,6.03189,6.23887,5.96844,6.12714,202217.85214453,0
+HVT.US,D,20090925,000000,6.12714,6.25468,6.01513,6.13806,220655.09033845,0
+HVT.US,D,20090928,000000,6.1119,6.31869,6.07453,6.30786,148303.21997749,0
+HVT.US,D,20090929,000000,6.32386,6.34401,6.18485,6.32386,76514.432262759,0
+HVT.US,D,20090930,000000,6.32386,6.32386,6.17995,6.19049,108782.25515234,0
+HVT.US,D,20091001,000000,6.17995,6.24941,6.0526,6.12131,141332.68178511,0
+HVT.US,D,20091002,000000,6.07453,6.23229,6.01513,6.1119,93208.239093522,0
+HVT.US,D,20091005,000000,6.15378,6.23887,6.09034,6.15378,98257.921768161,0
+HVT.US,D,20091006,000000,6.18485,6.31285,6.15821,6.30786,107577.47077342,0
+HVT.US,D,20091007,000000,6.26993,6.35465,6.23887,6.29224,65793.551162445,0
+HVT.US,D,20091008,000000,6.35465,6.46081,6.25968,6.29224,156683.58962561,0
+HVT.US,D,20091009,000000,6.29224,6.38608,6.25468,6.32875,118849.74789901,0
+HVT.US,D,20091012,000000,6.58242,6.78376,6.49884,6.72069,263661.85546983,0
+HVT.US,D,20091013,000000,6.72069,6.74244,6.55701,6.65698,138194.29284742,0
+HVT.US,D,20091014,000000,6.73038,6.77876,6.69284,6.69284,89158.293720972,0
+HVT.US,D,20091015,000000,6.65698,6.74244,6.64784,6.68437,79949.236404797,0
+HVT.US,D,20091016,000000,6.63052,6.74244,6.62497,6.72069,114236.71988022,0
+HVT.US,D,20091019,000000,6.75929,6.88456,6.67862,6.87562,220679.52600045,0
+HVT.US,D,20091020,000000,6.90076,6.95318,6.78376,6.8953,215078.44730054,0
+HVT.US,D,20091021,000000,6.8953,7.00796,6.84343,6.85934,149766.17243761,0
+HVT.US,D,20091022,000000,6.85388,6.98547,6.8152,6.95968,172517.89860581,0
+HVT.US,D,20091023,000000,6.95968,6.96957,6.6885,6.69979,63434.978568777,0
+HVT.US,D,20091026,000000,6.72069,6.74244,6.56191,6.59363,79501.95754807,0
+HVT.US,D,20091027,000000,6.60482,6.65274,6.48858,6.51861,55575.194763394,0
+HVT.US,D,20091028,000000,6.49338,6.49884,6.21214,6.24941,91305.444717279,0
+HVT.US,D,20091029,000000,6.30786,6.34871,6.19557,6.23887,93144.493888287,0
+HVT.US,D,20091030,000000,6.19049,6.41883,6.17392,6.34401,157233.92323081,0
+HVT.US,D,20091102,000000,6.39154,6.39154,5.95235,6.23229,172952.42842148,0
+HVT.US,D,20091103,000000,6.2223,6.34401,6.17995,6.29703,87337.305691447,0
+HVT.US,D,20091104,000000,6.33874,6.33874,6.02625,6.03706,108645.20296109,0
+HVT.US,D,20091105,000000,6.10624,6.5989,6.10624,6.50901,256191.97983645,0
+HVT.US,D,20091106,000000,6.47653,6.55137,6.32875,6.48858,70650.935801294,0
+HVT.US,D,20091109,000000,6.49884,6.63052,6.35465,6.42476,103550.89864278,0
+HVT.US,D,20091110,000000,6.40237,6.56191,6.26993,6.32875,56585.556266357,0
+HVT.US,D,20091111,000000,6.39154,6.4451,6.21778,6.33327,63789.826877915,0
+HVT.US,D,20091112,000000,6.28556,6.34401,6.05796,6.0687,85079.663006067,0
+HVT.US,D,20091113,000000,6.1119,6.23887,6.07453,6.2063,61184.772824008,0
+HVT.US,D,20091116,000000,6.25968,6.36538,6.22729,6.31285,118809.37593569,0
+HVT.US,D,20091117,000000,6.31285,6.34401,6.22729,6.32875,44706.637270954,0
+HVT.US,D,20091118,000000,6.31869,6.43427,6.28132,6.41347,21354.643753473,0
+HVT.US,D,20091119,000000,6.39766,6.39766,6.0687,6.14314,66333.260566761,0
+HVT.US,D,20091120,000000,6.1119,6.32386,6.1119,6.29224,72369.931502445,0
+HVT.US,D,20091123,000000,6.36538,6.55137,6.33874,6.40237,59661.26241891,0
+HVT.US,D,20091124,000000,6.43427,6.45564,6.17995,6.33327,90643.55700293,0
+HVT.US,D,20091125,000000,6.33327,6.45056,6.29224,6.35465,52247.695050166,0
+HVT.US,D,20091127,000000,6.28132,6.40792,6.17392,6.17392,48653.527895042,0
+HVT.US,D,20091130,000000,6.2063,6.30786,6.03706,6.27492,160127.95554844,0
+HVT.US,D,20091201,000000,6.28132,6.40237,6.1488,6.34401,120370.07104383,0
+HVT.US,D,20091202,000000,6.32386,6.62497,6.32386,6.53433,92088.448321573,0
+HVT.US,D,20091203,000000,6.54044,6.82639,6.48199,6.51361,129128.66224303,0
+HVT.US,D,20091204,000000,6.63052,6.82639,6.61452,6.79411,135599.86299438,0
+HVT.US,D,20091207,000000,6.79939,6.80399,6.49884,6.61941,139579.68864118,0
+HVT.US,D,20091208,000000,6.59363,6.82019,6.59363,6.75448,82545.791098006,0
+HVT.US,D,20091209,000000,6.72069,6.72069,6.37544,6.50901,64708.820253375,0
+HVT.US,D,20091210,000000,6.53433,6.64173,6.26993,6.27492,172705.94696124,0
+HVT.US,D,20091211,000000,6.31869,6.57763,6.31869,6.56191,137605.71211909,0
+HVT.US,D,20091214,000000,6.61452,6.76418,6.57152,6.74244,91202.389968817,0
+HVT.US,D,20091215,000000,6.75448,6.9801,6.64173,6.85388,274971.31729847,0
+HVT.US,D,20091216,000000,6.9113,7.00091,6.90076,6.96316,104240.4092794,0
+HVT.US,D,20091217,000000,6.91685,6.9801,6.83769,6.95318,132304.23588378,0
+HVT.US,D,20091218,000000,7.05954,7.15414,6.95318,7.10717,392012.82620899,0
+HVT.US,D,20091221,000000,7.20779,7.31397,7.08919,7.20232,140172.51904986,0
+HVT.US,D,20091222,000000,7.23405,7.25466,7.11753,7.17833,90052.851434426,0
+HVT.US,D,20091223,000000,7.21457,7.24949,7.1003,7.17305,60330.58707387,0
+HVT.US,D,20091224,000000,7.19339,7.22492,7.13917,7.19339,18341.620386068,0
+HVT.US,D,20091228,000000,7.18285,7.22492,7.10717,7.19339,100066.16075664,0
+HVT.US,D,20091229,000000,7.20232,7.22049,7.08561,7.17305,119084.54273827,0
+HVT.US,D,20091230,000000,7.12863,7.22878,7.12863,7.22878,91010.091933027,0
+HVT.US,D,20091231,000000,7.20232,7.25466,7.13917,7.20779,215925.19611006,0
+HVT.US,D,20100104,000000,7.19339,7.25466,7.11753,7.24488,197422.08787074,0
+HVT.US,D,20100105,000000,7.2395,7.26013,7.1003,7.12863,233142.77604384,0
+HVT.US,D,20100106,000000,7.14501,7.16694,7.08035,7.10717,135017.65678658,0
+HVT.US,D,20100107,000000,7.12346,7.26013,7.08561,7.22878,90212.214447511,0
+HVT.US,D,20100108,000000,7.22878,7.30964,7.12863,7.14952,50995.101767314,0
+HVT.US,D,20100111,000000,7.15414,7.16007,7.00091,7.01296,79642.196999585,0
+HVT.US,D,20100112,000000,6.95318,6.97427,6.80399,6.88456,59570.956711495,0
+HVT.US,D,20100113,000000,6.88456,7.08561,6.79411,7.03949,149227.52545338,0
+HVT.US,D,20100114,000000,7.02415,7.06548,6.8953,6.8953,40464.393862615,0
+HVT.US,D,20100115,000000,6.91685,6.95318,6.70959,6.83223,129788.42511719,0
+HVT.US,D,20100119,000000,6.85934,6.91685,6.76418,6.88042,92085.261061311,0
+HVT.US,D,20100120,000000,6.8152,6.84343,6.58807,6.69284,116448.67850184,0
+HVT.US,D,20100121,000000,6.69284,6.73698,6.49338,6.50411,83718.702874316,0
+HVT.US,D,20100122,000000,6.48199,6.64173,6.41883,6.43427,89814.869334885,0
+HVT.US,D,20100125,000000,6.49338,6.49338,6.20141,6.31285,89054.176552423,0
+HVT.US,D,20100126,000000,6.31869,6.41347,6.29224,6.32875,87568.913270465,0
+HVT.US,D,20100127,000000,6.32386,6.46571,6.26993,6.43427,72910.703326848,0
+HVT.US,D,20100128,000000,6.47653,6.47653,6.26993,6.30212,100839.60258015,0
+HVT.US,D,20100129,000000,6.37544,6.63608,6.37544,6.47174,155973.89300734,0
+HVT.US,D,20100201,000000,6.51361,6.51361,6.37544,6.41883,60912.793281676,0
+HVT.US,D,20100202,000000,6.40237,6.61941,6.40237,6.56652,102963.38033454,0
+HVT.US,D,20100203,000000,6.52933,6.63052,6.46081,6.61941,96620.732413728,0
+HVT.US,D,20100204,000000,6.57152,6.59363,6.36066,6.38608,102942.13193279,0
+HVT.US,D,20100205,000000,6.37544,6.55137,6.37544,6.53433,59134.30205564,0
+HVT.US,D,20100208,000000,6.50411,6.53433,6.37074,6.39766,144923.66167998,0
+HVT.US,D,20100209,000000,6.45564,6.58242,6.24433,6.55137,119601.94132077,0
+HVT.US,D,20100210,000000,6.50901,6.53433,6.32386,6.45564,70344.958816171,0
+HVT.US,D,20100211,000000,6.41883,6.64173,6.34401,6.63608,131395.86670918,0
+HVT.US,D,20100212,000000,6.56652,6.65274,6.55701,6.64173,116166.07475864,0
+HVT.US,D,20100216,000000,6.64173,6.69979,6.55137,6.69284,43225.623669345,0
+HVT.US,D,20100217,000000,6.68437,6.9113,6.65274,6.8953,111480.80217392,0
+HVT.US,D,20100218,000000,6.87562,7.00796,6.85934,6.98547,115350.13613163,0
+HVT.US,D,20100219,000000,6.99111,7.11753,6.98547,7.1003,113307.10230388,0
+HVT.US,D,20100222,000000,7.1003,7.27067,7.1003,7.198,83089.750182672,0
+HVT.US,D,20100223,000000,7.20779,7.33618,7.03949,7.31915,104490.0779999,0
+HVT.US,D,20100224,000000,7.31397,7.31397,7.22492,7.28817,51858.849298238,0
+HVT.US,D,20100225,000000,7.16007,7.20779,7.07074,7.18868,84170.231411392,0
+HVT.US,D,20100226,000000,7.198,7.20232,6.94199,6.96957,74866.618707452,0
+HVT.US,D,20100301,000000,6.9801,7.11753,6.91685,7.08035,229593.23053238,0
+HVT.US,D,20100302,000000,7.97039,8.70051,7.6371,8.39997,1130751.7599884,0
+HVT.US,D,20100303,000000,8.38519,8.52629,8.17878,8.3468,239753.15382663,0
+HVT.US,D,20100304,000000,8.32166,8.36863,8.23421,8.3468,191021.00684513,0
+HVT.US,D,20100305,000000,8.29982,8.51415,8.22123,8.50887,196239.61431364,0
+HVT.US,D,20100308,000000,8.48713,8.48713,8.23421,8.28853,181055.50642684,0
+HVT.US,D,20100309,000000,8.28853,8.39997,8.23421,8.30764,208155.7180121,0
+HVT.US,D,20100310,000000,8.32166,8.53937,8.26717,8.52111,202996.60606847,0
+HVT.US,D,20100311,000000,8.44271,8.53156,8.3434,8.53156,116909.7688197,0
+HVT.US,D,20100312,000000,8.53156,8.53156,8.42266,8.51415,141094.69968558,0
+HVT.US,D,20100315,000000,8.52111,8.53156,8.3468,8.53156,155344.94031569,0
+HVT.US,D,20100316,000000,8.52629,8.55848,8.49758,8.55848,216308.72976156,0
+HVT.US,D,20100317,000000,8.54285,8.66221,8.47489,8.54285,254279.62367943,0
+HVT.US,D,20100318,000000,8.50286,8.54803,8.37992,8.50887,191093.25141106,0
+HVT.US,D,20100319,000000,8.50286,8.54285,8.39997,8.53156,298143.7618212,0
+HVT.US,D,20100322,000000,8.43216,8.58116,8.3739,8.53156,214053.21191635,0
+HVT.US,D,20100323,000000,8.51669,8.69628,8.454,8.61778,312415.25085307,0
+HVT.US,D,20100324,000000,8.61778,8.80593,8.53156,8.67792,349384.28262867,0
+HVT.US,D,20100325,000000,8.74673,8.92085,8.67181,8.70051,138642.63412423,0
+HVT.US,D,20100326,000000,8.69628,8.83568,8.52111,8.56374,218741.67176133,0
+HVT.US,D,20100329,000000,8.55848,8.71717,8.454,8.49758,130514.05803678,0
+HVT.US,D,20100330,000000,8.54803,8.75633,8.54803,8.68837,192084.48935246,0
+HVT.US,D,20100331,000000,8.66738,8.78767,8.54803,8.56987,153827.80443112,0
+HVT.US,D,20100401,000000,8.58116,8.75106,8.51669,8.74061,203632.99570072,0
+HVT.US,D,20100405,000000,8.74061,8.85741,8.62295,8.85741,102034.82517829,0
+HVT.US,D,20100406,000000,8.76678,8.82598,8.70051,8.78165,70451.200824894,0
+HVT.US,D,20100407,000000,8.74673,8.88632,8.63435,8.82598,127255.61562922,0
+HVT.US,D,20100408,000000,8.80593,8.86175,8.55848,8.75633,86095.336609466,0
+HVT.US,D,20100409,000000,8.72846,8.88256,8.62295,8.8417,109983.852271,0
+HVT.US,D,20100412,000000,8.87041,8.92642,8.74061,8.92642,134667.05815779,0
+HVT.US,D,20100413,000000,8.92642,9.03691,8.81036,8.91521,140863.09210656,0
+HVT.US,D,20100414,000000,8.92642,9.40682,8.8417,9.37859,341983.46430097,0
+HVT.US,D,20100415,000000,9.28541,9.53385,9.22799,9.4633,324105.05907294,0
+HVT.US,D,20100416,000000,9.44165,9.44165,9.03691,9.05669,249914.13954096,0
+HVT.US,D,20100419,000000,9.00021,9.45106,9.00021,9.45106,250491.03364833,0
+HVT.US,D,20100420,000000,9.45106,9.45106,9.0275,9.1235,186588.59024118,0
+HVT.US,D,20100421,000000,9.1235,9.30047,8.96256,9.28541,110474.6903513,0
+HVT.US,D,20100422,000000,9.23363,9.31835,9.12068,9.30047,120635.67606564,0
+HVT.US,D,20100423,000000,9.33717,9.40682,9.27411,9.33717,101835.09020189,0
+HVT.US,D,20100426,000000,9.35976,9.45106,9.23363,9.35976,203913.47460375,0
+HVT.US,D,20100427,000000,9.35599,9.35599,8.90966,8.95221,141059.6398227,0
+HVT.US,D,20100428,000000,9.0275,9.10092,8.92642,8.94843,66667.922894241,0
+HVT.US,D,20100429,000000,8.97856,9.05669,8.82598,9.03315,162495.0275028,0
+HVT.US,D,20100430,000000,9.00962,9.00962,8.54803,8.55848,178450.45237294,0
+HVT.US,D,20100503,000000,8.57599,8.86579,8.57599,8.84952,132099.18880694,0
+HVT.US,D,20100504,000000,8.77195,8.78767,8.64648,8.72846,234737.46859478,0
+HVT.US,D,20100505,000000,8.69628,8.76678,8.39479,8.40524,175219.63288765,0
+HVT.US,D,20100506,000000,8.32166,8.88632,7.66241,8.25238,325765.62166929,0
+HVT.US,D,20100507,000000,8.26189,8.59161,8.13605,8.18302,295124.36393327,0
+HVT.US,D,20100510,000000,8.51415,8.82081,8.50286,8.76678,291065.91920002,0
+HVT.US,D,20100511,000000,8.57599,8.81723,8.57599,8.77723,217435.95747412,0
+HVT.US,D,20100512,000000,8.7937,9.23645,8.73365,9.22234,228066.53286702,0
+HVT.US,D,20100513,000000,9.00398,9.23645,8.82598,8.92642,228542.49706609,0
+HVT.US,D,20100514,000000,8.8417,8.8417,8.50286,8.72846,248203.64320051,0
+HVT.US,D,20100517,000000,8.74673,9.05669,8.62917,9.02186,230278.49148865,0
+HVT.US,D,20100518,000000,9.01621,9.13103,8.69186,8.80593,187708.38101312,0
+HVT.US,D,20100519,000000,8.78767,8.92642,8.70051,8.76678,251892.3657434,0
+HVT.US,D,20100520,000000,8.60564,8.7119,8.42266,8.46011,295519.58420573,0
+HVT.US,D,20100521,000000,8.32769,8.71717,8.29455,8.54803,301233.27943489,0
+HVT.US,D,20100524,000000,8.50286,8.53937,8.3739,8.41654,215913.5094891,0
+HVT.US,D,20100525,000000,8.26717,8.454,8.24119,8.43837,152871.6263526,0
+HVT.US,D,20100526,000000,8.47489,8.65524,8.33992,8.38774,307817.09671551,0
+HVT.US,D,20100527,000000,8.58728,8.66221,8.46445,8.58116,163719.99786339,0
+HVT.US,D,20100528,000000,8.57599,8.603,8.37992,8.51415,94970.794018248,0
+HVT.US,D,20100601,000000,8.46445,8.46971,8.03157,8.05293,266519.76550449,0
+HVT.US,D,20100602,000000,8.0776,8.22471,7.98639,8.15224,128257.47777149,0
+HVT.US,D,20100603,000000,8.10301,8.28326,8.01246,8.22471,106315.31570977,0
+HVT.US,D,20100604,000000,8.07279,8.07279,7.71728,7.76011,145274.26030876,0
+HVT.US,D,20100607,000000,7.77988,8.00766,7.52743,7.54739,202107.36045545,0
+HVT.US,D,20100608,000000,7.55944,7.55944,7.30436,7.31915,254765.1496593,0
+HVT.US,D,20100609,000000,7.40084,7.70608,7.20232,7.4303,242164.84742466,0
+HVT.US,D,20100610,000000,7.56321,7.66241,7.47247,7.65291,143573.3257491,0
+HVT.US,D,20100611,000000,7.56321,7.74365,7.44122,7.61083,155303.50593229,0
+HVT.US,D,20100614,000000,7.68622,7.74365,7.52122,7.58862,236420.34201296,0
+HVT.US,D,20100615,000000,7.65291,7.65291,7.46136,7.58326,202363.40369648,0
+HVT.US,D,20100616,000000,7.52122,7.59502,7.47247,7.53298,98086.872134116,0
+HVT.US,D,20100617,000000,7.53298,7.56321,7.42475,7.47247,70590.377856322,0
+HVT.US,D,20100618,000000,7.52122,7.52743,7.41458,7.42475,192414.90199958,0
+HVT.US,D,20100621,000000,7.54343,7.54343,7.12863,7.18868,181508.097384,0
+HVT.US,D,20100622,000000,7.198,7.29965,6.83769,6.85934,199969.77123993,0
+HVT.US,D,20100623,000000,6.82639,7.02886,6.82639,6.95318,64581.329842906,0
+HVT.US,D,20100624,000000,6.92673,6.94199,6.70959,6.74865,112551.72162185,0
+HVT.US,D,20100625,000000,6.79939,7.07498,6.6885,7.04533,358748.45327757,0
+HVT.US,D,20100628,000000,7.02886,7.05503,6.88042,6.95968,136383.92901877,0
+HVT.US,D,20100629,000000,6.83223,6.83223,6.57763,6.65698,183024.17084849,0
+HVT.US,D,20100630,000000,6.62497,6.74244,6.41883,6.45056,178256.02949697,0
+HVT.US,D,20100701,000000,6.43888,6.49338,6.21778,6.28132,169343.38738513,0
+HVT.US,D,20100702,000000,6.30786,6.30786,5.96309,5.99386,235211.30795369,0
+HVT.US,D,20100706,000000,6.08036,6.15821,5.69248,5.73501,280532.02403506,0
+HVT.US,D,20100707,000000,5.74038,5.99386,5.6391,5.97344,206661.95536944,0
+HVT.US,D,20100708,000000,6.03706,6.21214,5.82463,6.09034,185908.64138535,0
+HVT.US,D,20100709,000000,6.05796,6.10624,5.98408,6.0687,105865.91201287,0
+HVT.US,D,20100712,000000,6.02625,6.17995,5.97862,6.09034,133268.91332299,0
+HVT.US,D,20100713,000000,6.19049,6.48199,6.15821,6.45564,188707.05589513,0
+HVT.US,D,20100714,000000,6.42892,6.52933,6.24941,6.33874,113786.25376322,0
+HVT.US,D,20100715,000000,6.32875,6.38608,6.13269,6.27492,157885.18674428,0
+HVT.US,D,20100716,000000,6.23887,6.23887,6.01513,6.08036,267999.71668601,0
+HVT.US,D,20100719,000000,6.08459,6.12714,5.91527,6.08036,99886.611761896,0
+HVT.US,D,20100720,000000,5.99386,6.17392,5.89946,6.15821,96336.003830348,0
+HVT.US,D,20100721,000000,6.21214,6.28132,6.09618,6.18485,159563.81048211,0
+HVT.US,D,20100722,000000,6.29703,6.49884,6.24941,6.39766,199129.39695093,0
+HVT.US,D,20100723,000000,6.35465,6.56652,6.29703,6.54044,121125.45172586,0
+HVT.US,D,20100726,000000,6.54044,6.63608,6.42476,6.63052,197140.54654762,0
+HVT.US,D,20100727,000000,6.66262,6.66262,6.47174,6.48858,162802.06690802,0
+HVT.US,D,20100728,000000,6.47653,6.51361,6.34401,6.41883,87498.793544707,0
+HVT.US,D,20100729,000000,6.49884,6.53433,6.22729,6.36066,106081.58329057,0
+HVT.US,D,20100730,000000,6.25968,6.48858,6.24433,6.36538,118550.14543439,0
+HVT.US,D,20100802,000000,6.48858,6.5459,6.32386,6.40237,86414.062635637,0
+HVT.US,D,20100803,000000,6.39154,6.47653,6.22729,6.37074,78927.188280875,0
+HVT.US,D,20100804,000000,6.38608,6.59363,6.36538,6.51861,121945.64003321,0
+HVT.US,D,20100805,000000,6.48858,6.56652,6.43427,6.45564,154537.50104939,0
+HVT.US,D,20100806,000000,6.37074,6.52933,6.23229,6.45564,117935.00420389,0
+HVT.US,D,20100809,000000,6.51861,6.57763,6.46571,6.56652,114006.17472128,0
+HVT.US,D,20100810,000000,6.47653,6.55137,6.35465,6.36538,71651.735523472,0
+HVT.US,D,20100811,000000,6.21214,6.23229,5.96309,5.98878,153249.84790366,0
+HVT.US,D,20100812,000000,5.89946,6.08036,5.89946,6.02625,73064.754239498,0
+HVT.US,D,20100813,000000,5.99386,6.03706,5.74556,5.75065,76012.969981582,0
+HVT.US,D,20100816,000000,5.69747,5.80345,5.6391,5.73501,95258.709861889,0
+HVT.US,D,20100817,000000,5.80863,6.07453,5.76721,6.03706,121774.59039916,0
+HVT.US,D,20100818,000000,6.01513,6.0526,5.80863,5.82463,117273.11648953,0
+HVT.US,D,20100819,000000,5.7882,5.84572,5.51213,5.66565,120663.29898792,0
+HVT.US,D,20100820,000000,5.62329,5.64456,5.40078,5.51213,101077.58467969,0
+HVT.US,D,20100823,000000,5.61896,5.67149,5.29498,5.30036,134542.75500758,0
+HVT.US,D,20100824,000000,5.27917,5.43797,5.23653,5.35852,116625.04023632,0
+HVT.US,D,20100825,000000,5.33188,5.52823,5.24735,5.48568,88741.825046775,0
+HVT.US,D,20100826,000000,5.49623,5.52823,5.30562,5.32153,50299.216610172,0
+HVT.US,D,20100827,000000,5.34271,5.62894,5.26854,5.61285,127090.94051569,0
+HVT.US,D,20100830,000000,5.57106,5.57106,5.22599,5.23116,156798.33099504,0
+HVT.US,D,20100831,000000,5.21554,5.37462,5.06682,5.09337,144839.73049309,0
+HVT.US,D,20100901,000000,5.17309,5.36379,5.13045,5.36379,140271.32411796,0
+HVT.US,D,20100902,000000,5.32153,5.52267,5.26854,5.44869,87429.736239036,0
+HVT.US,D,20100903,000000,5.54413,5.57106,5.33188,5.43269,83334.106802736,0
+HVT.US,D,20100907,000000,5.42742,5.49114,5.23116,5.25799,94882.613151008,0
+HVT.US,D,20100908,000000,5.28933,5.46978,5.28933,5.34271,50357.649714971,0
+HVT.US,D,20100909,000000,5.42742,5.49114,5.20481,5.29498,111946.14217212,0
+HVT.US,D,20100910,000000,5.28435,5.43269,5.16247,5.17309,89622.571299095,0
+HVT.US,D,20100913,000000,5.24199,5.44351,5.15728,5.40624,115093.03047053,0
+HVT.US,D,20100914,000000,5.38498,5.44869,5.27917,5.38498,121416.55482977,0
+HVT.US,D,20100915,000000,5.37951,5.71337,5.35852,5.6391,115453.1908801,0
+HVT.US,D,20100916,000000,5.62894,5.6391,5.45932,5.49114,49119.930313339,0
+HVT.US,D,20100917,000000,5.54912,5.58179,5.44869,5.45932,100457.13134874,0
+HVT.US,D,20100920,000000,5.45932,5.64456,5.44869,5.62329,139211.02887091,0
+HVT.US,D,20100921,000000,5.60767,5.67149,5.41152,5.54912,98727.51144672,0
+HVT.US,D,20100922,000000,5.53877,5.53877,5.36379,5.43269,69363.282655563,0
+HVT.US,D,20100923,000000,5.37462,5.57642,5.33188,5.35852,117379.35849825,0
+HVT.US,D,20100924,000000,5.45932,5.86153,5.44351,5.83535,88612.209796132,0
+HVT.US,D,20100927,000000,5.85616,5.85616,5.59722,5.6391,74866.618707452,0
+HVT.US,D,20100928,000000,5.6391,5.81427,5.54413,5.7882,92683.403570425,0
+HVT.US,D,20100929,000000,5.75065,5.99386,5.70302,5.86153,173696.12248255,0
+HVT.US,D,20100930,000000,5.92571,5.94643,5.66029,5.78293,230539.8468301,0
+HVT.US,D,20101001,000000,5.82463,5.84072,5.62894,5.82463,70880.418540138,0
+HVT.US,D,20101004,000000,5.7882,5.86153,5.61896,5.67149,81882.840963569,0
+HVT.US,D,20101005,000000,5.74038,6.05796,5.69248,6.04723,104807.74160598,0
+HVT.US,D,20101006,000000,6.01513,6.09618,5.98408,6.05796,81256.013112099,0
+HVT.US,D,20101007,000000,6.09618,6.18485,6.04723,6.17995,87704.903041631,0
+HVT.US,D,20101008,000000,6.12131,6.36066,6.08036,6.32386,71265.014611718,0
+HVT.US,D,20101011,000000,6.32875,6.41883,6.13269,6.14314,67581.604169265,0
+HVT.US,D,20101012,000000,6.12131,6.2063,6.04158,6.19049,50204.661222409,0
+HVT.US,D,20101013,000000,6.2223,6.31869,6.15378,6.21778,69814.811192638,0
+HVT.US,D,20101014,000000,6.23229,6.30786,6.13806,6.24941,90739.174810781,0
+HVT.US,D,20101015,000000,6.28132,6.28132,6.01006,6.02625,56182.899053294,0
+HVT.US,D,20101018,000000,6.06324,6.19049,5.96844,6.17995,44012.876953988,0
+HVT.US,D,20101019,000000,6.06324,6.19049,5.83535,5.88882,90265.335451874,0
+HVT.US,D,20101020,000000,5.83535,5.93729,5.65491,5.70302,140532.67945943,0
+HVT.US,D,20101021,000000,5.72975,5.84072,5.53349,5.68711,145681.16720219,0
+HVT.US,D,20101022,000000,5.69747,5.76721,5.69248,5.76721,100887.41148407,0
+HVT.US,D,20101025,000000,5.81427,5.92006,5.78293,5.85126,99469.080667612,0
+HVT.US,D,20101026,000000,5.79809,5.91527,5.79809,5.83535,92112.883983579,0
+HVT.US,D,20101027,000000,5.7882,5.80345,5.62894,5.72975,107373.48611666,0
+HVT.US,D,20101028,000000,5.79338,5.80863,5.57642,5.67149,99788.869113871,0
+HVT.US,D,20101029,000000,5.65491,5.70302,5.62329,5.66565,75020.669620102,0
+HVT.US,D,20101101,000000,5.68194,5.79809,5.50695,5.67657,234156.32480706,0
+HVT.US,D,20101102,000000,5.7561,5.81898,5.69747,5.77182,112567.65792317,0
+HVT.US,D,20101103,000000,5.76721,5.80863,5.53877,5.56503,135485.12162497,0
+HVT.US,D,20101104,000000,5.54912,5.79338,5.49623,5.77775,121581.22994328,0
+HVT.US,D,20101105,000000,5.76137,5.81427,5.54413,5.59722,99219.411947111,0
+HVT.US,D,20101108,000000,5.58179,5.60767,5.46978,5.58179,81895.590004617,0
+HVT.US,D,20101109,000000,5.57642,5.64456,5.56503,5.59722,104715.31105839,0
+HVT.US,D,20101110,000000,5.60767,5.77775,5.53877,5.7561,121275.25295816,0
+HVT.US,D,20101111,000000,5.66029,5.76721,5.60767,5.67657,42815.529515672,0
+HVT.US,D,20101112,000000,5.64456,5.75065,5.53877,5.6391,82930.387169586,0
+HVT.US,D,20101115,000000,5.68194,5.68711,5.56503,5.59214,62038.958574147,0
+HVT.US,D,20101116,000000,5.56503,5.66565,5.51213,5.58658,166032.8863933,0
+HVT.US,D,20101117,000000,5.53349,5.84572,5.53349,5.74038,115289.57818667,0
+HVT.US,D,20101118,000000,5.83535,6.09618,5.77182,6.03189,208016.54098066,0
+HVT.US,D,20101119,000000,6.08459,6.54044,6.08459,6.49338,392290.11785175,0
+HVT.US,D,20101122,000000,6.41883,6.60971,6.27492,6.38071,85008.480860222,0
+HVT.US,D,20101123,000000,6.29224,6.34871,6.13269,6.1488,97572.660811893,0
+HVT.US,D,20101124,000000,6.2223,6.41883,6.12714,6.37544,69236.854665182,0
+HVT.US,D,20101126,000000,6.36538,6.43427,6.26475,6.37074,38018.702821794,0
+HVT.US,D,20101129,000000,6.31869,6.52398,6.2063,6.47174,143884.61483466,0
+HVT.US,D,20101130,000000,6.37544,6.43888,6.30212,6.36538,185010.89641163,0
+HVT.US,D,20101201,000000,6.50901,6.52933,6.31285,6.33874,127900.50462218,0
+HVT.US,D,20101202,000000,6.36538,6.49884,6.29703,6.45564,98834.815875531,0
+HVT.US,D,20101203,000000,6.40237,6.5989,6.33874,6.56652,112193.68605246,0
+HVT.US,D,20101206,000000,6.5459,6.6885,6.48858,6.61452,100016.22701254,0
+HVT.US,D,20101207,000000,6.47653,6.65274,6.40792,6.5989,142732.9514601,0
+HVT.US,D,20101208,000000,6.62497,6.77312,6.55701,6.73698,136533.73025108,0
+HVT.US,D,20101209,000000,6.80964,6.89021,6.75929,6.86574,106475.74114295,0
+HVT.US,D,20101210,000000,6.80964,7.06548,6.80399,7.04533,137834.13243785,0
+HVT.US,D,20101213,000000,7.04533,7.15414,6.75448,6.79411,198444.13599466,0
+HVT.US,D,20101214,000000,6.84343,6.93718,6.77312,6.83223,67122.638691579,0
+HVT.US,D,20101215,000000,6.91685,6.98547,6.76841,6.93718,79465.835265104,0
+HVT.US,D,20101216,000000,6.9801,7.01296,6.80964,7.00796,120583.61748137,0
+HVT.US,D,20101217,000000,6.95318,7.30436,6.94199,7.22878,190481.29744082,0
+HVT.US,D,20101220,000000,7.24488,7.34992,7.18868,7.22049,82044.328816829,0
+HVT.US,D,20101221,000000,7.28224,7.28224,7.11301,7.13917,58239.744342186,0
+HVT.US,D,20101222,000000,7.17833,7.24488,7.10717,7.23405,57473.739459288,0
+HVT.US,D,20101223,000000,7.26013,7.3455,7.18868,7.29363,76551.616965811,0
+HVT.US,D,20101227,000000,7.2395,7.41864,7.22878,7.41864,30553.076868777,0
+HVT.US,D,20101228,000000,7.45129,7.45129,7.26013,7.32451,84186.167712701,0
+HVT.US,D,20101229,000000,7.37392,7.38389,7.20232,7.22049,42733.723168954,0
+HVT.US,D,20101230,000000,7.26013,7.42475,7.24488,7.36771,91908.89932683,0
+HVT.US,D,20101231,000000,7.22492,7.25089,6.78583,6.88259,142169.86881387,0
+HVT.US,D,20110103,000000,6.95968,7.30964,6.93718,7.19339,134333.4582504,0
+HVT.US,D,20110104,000000,7.18868,7.26013,6.70959,6.86574,237612.37735085,0
+HVT.US,D,20110105,000000,6.89021,7.04533,6.84738,6.97427,105669.36429674,0
+HVT.US,D,20110106,000000,6.99592,7.02886,6.89021,6.96316,126787.08837075,0
+HVT.US,D,20110107,000000,7.04533,7.08561,6.6885,6.77312,143087.79976924,0
+HVT.US,D,20110110,000000,6.72069,6.86574,6.60482,6.76418,177388.0322857,0
+HVT.US,D,20110111,000000,6.79939,6.8152,6.58807,6.79939,135225.89112368,0
+HVT.US,D,20110112,000000,6.8713,7.00796,6.78376,6.83769,73835.008802745,0
+HVT.US,D,20110113,000000,6.85388,7.01831,6.8152,6.95968,47090.707946716,0
+HVT.US,D,20110114,000000,6.96957,6.97427,6.79939,6.8953,67867.395172732,0
+HVT.US,D,20110118,000000,6.84738,6.91685,6.76841,6.90076,71569.929176755,0
+HVT.US,D,20110119,000000,6.83223,6.87562,6.77312,6.7895,91119.521202013,0
+HVT.US,D,20110120,000000,6.76841,6.87562,6.75929,6.76841,159651.99134936,0
+HVT.US,D,20110121,000000,6.80399,6.90076,6.71496,6.75929,74640.323228871,0
+HVT.US,D,20110124,000000,6.77876,6.91685,6.77876,6.80964,53600.15582122,0
+HVT.US,D,20110125,000000,6.77312,6.79939,6.60482,6.64784,98464.031265086,0
+HVT.US,D,20110126,000000,6.6885,6.83223,6.51861,6.72635,72390.117484102,0
+HVT.US,D,20110127,000000,6.72635,6.75448,6.63052,6.72069,32904.212521833,0
+HVT.US,D,20110128,000000,6.72069,6.72069,6.32875,6.34871,118582.01803702,0
+HVT.US,D,20110131,000000,6.39954,6.51259,6.33073,6.3842,66361.945909117,0
+HVT.US,D,20110201,000000,6.39766,6.60482,6.39766,6.5459,82971.821552988,0
+HVT.US,D,20110202,000000,6.53433,6.65698,6.34401,6.37074,68708.831881824,0
+HVT.US,D,20110203,000000,6.33874,6.49884,6.33874,6.46571,41386.574498338,0
+HVT.US,D,20110204,000000,6.45056,6.49884,6.31869,6.33327,35567.699680537,0
+HVT.US,D,20110207,000000,6.36066,6.64173,6.31869,6.55137,25283.473236079,0
+HVT.US,D,20110208,000000,6.56191,6.61941,6.37074,6.49884,35409.399087539,0
+HVT.US,D,20110209,000000,6.43427,6.51361,6.37074,6.43427,30624.259014622,0
+HVT.US,D,20110210,000000,6.37074,6.48199,6.36066,6.41347,56291.265902192,0
+HVT.US,D,20110211,000000,6.39766,6.60482,6.36066,6.60482,97055.262229408,0
+HVT.US,D,20110214,000000,6.58242,6.66733,6.54044,6.57152,40734.248564774,0
+HVT.US,D,20110215,000000,6.56652,6.59363,6.34871,6.34871,100276.51993391,0
+HVT.US,D,20110216,000000,6.40237,6.45564,6.34401,6.4451,72919.202687547,0
+HVT.US,D,20110218,000000,6.58807,6.96316,6.58807,6.85388,48343.301229568,0
+HVT.US,D,20110222,000000,6.76418,6.90782,6.70959,6.77876,124370.08267228,0
+HVT.US,D,20110223,000000,6.76418,6.92673,6.68437,6.74244,134550.19194819,0
+HVT.US,D,20110224,000000,6.72069,6.9113,6.70375,6.89021,80259.46307027,0
+HVT.US,D,20110225,000000,6.85934,7.14501,6.85934,7.08561,85730.926519543,0
+HVT.US,D,20110228,000000,7.07498,7.20232,6.78376,7.04995,175620.16526054,0
+HVT.US,D,20110301,000000,7.03949,7.2395,6.60971,6.68437,161561.16024612,0
+HVT.US,D,20110302,000000,6.65274,6.65274,6.32386,6.41883,127949.37594619,0
+HVT.US,D,20110303,000000,6.47174,6.73698,6.47174,6.63052,129657.74744646,0
+HVT.US,D,20110304,000000,6.61452,6.67862,6.36066,6.58242,78289.736228533,0
+HVT.US,D,20110307,000000,6.53433,6.58807,6.36066,6.38608,68384.793755217,0
+HVT.US,D,20110308,000000,6.4451,6.85934,6.36066,6.66733,81482.308590681,0
+HVT.US,D,20110309,000000,6.70375,6.79411,6.64784,6.6885,41614.994817093,0
+HVT.US,D,20110310,000000,6.60971,6.66262,6.45056,6.48858,113929.68047501,0
+HVT.US,D,20110311,000000,6.46081,6.46081,6.31285,6.32875,65850.921847155,0
+HVT.US,D,20110314,000000,6.25968,6.40237,6.25968,6.34871,62274.815833514,0
+HVT.US,D,20110315,000000,6.24941,6.35465,6.14314,6.19557,61186.897664182,0
+HVT.US,D,20110316,000000,6.15378,6.19557,5.96844,5.99386,86627.609073172,0
+HVT.US,D,20110317,000000,6.24433,6.24433,5.92006,5.94643,56822.475945811,0
+HVT.US,D,20110318,000000,6.05796,6.27492,5.9579,6.26993,320902.92493,0
+HVT.US,D,20110321,000000,6.32875,6.78376,6.32875,6.74244,123608.32746973,0
+HVT.US,D,20110322,000000,6.76418,6.7895,6.49338,6.57763,81602.362060539,0
+HVT.US,D,20110323,000000,6.57763,6.72069,6.34401,6.66733,112410.41975026,0
+HVT.US,D,20110324,000000,6.74865,6.83223,6.71496,6.75448,45919.92101058,0
+HVT.US,D,20110325,000000,6.75929,7.03525,6.65698,6.82019,72663.159446522,0
+HVT.US,D,20110328,000000,6.8713,7.03949,6.7895,6.79411,104707.87411778,0
+HVT.US,D,20110329,000000,6.75929,7.03949,6.68437,6.90782,71143.898721773,0
+HVT.US,D,20110330,000000,6.84343,6.9801,6.84343,6.93718,59800.439450338,0
+HVT.US,D,20110331,000000,6.89369,7.04401,6.84475,7.02754,63841.885462189,0
+HVT.US,D,20110401,000000,7.04533,7.198,6.97427,7.13917,66810.28718593,0
+HVT.US,D,20110404,000000,7.06548,7.23405,7.02886,7.12346,78844.31951407,0
+HVT.US,D,20110405,000000,7.04533,7.198,7.04533,7.12863,54272.667736441,0
+HVT.US,D,20110406,000000,7.15414,7.2395,7.14952,7.15414,119386.27004306,0
+HVT.US,D,20110407,000000,7.14501,7.29363,6.90782,6.92175,49498.151864396,0
+HVT.US,D,20110408,000000,6.99111,6.99111,6.54044,6.56652,124414.70431594,0
+HVT.US,D,20110411,000000,6.58807,6.83769,6.42892,6.4451,87749.524685295,0
+HVT.US,D,20110412,000000,6.41883,6.6885,6.38608,6.38608,100470.94280988,0
+HVT.US,D,20110413,000000,6.46081,6.58242,6.30212,6.34871,165684.41260469,0
+HVT.US,D,20110414,000000,6.26993,6.51361,6.26993,6.42892,44624.830924237,0
+HVT.US,D,20110415,000000,6.33874,6.63052,6.33874,6.61452,79288.411110535,0
+HVT.US,D,20110418,000000,6.47653,6.58242,6.37544,6.45056,103190.7382332,0
+HVT.US,D,20110419,000000,6.49338,6.49338,6.26475,6.34401,35908.736528541,0
+HVT.US,D,20110420,000000,6.48199,6.71496,6.43888,6.64784,76844.844909889,0
+HVT.US,D,20110421,000000,6.74865,6.74865,6.51861,6.57152,26887.727567806,0
+HVT.US,D,20110425,000000,6.50901,6.70375,6.50901,6.64173,32235.950286961,0
+HVT.US,D,20110426,000000,6.64784,6.94706,6.64784,6.80399,104068.29722526,0
+HVT.US,D,20110427,000000,6.84738,6.8713,6.70959,6.8152,25617.073143471,0
+HVT.US,D,20110428,000000,6.8152,6.90076,6.74244,6.8953,22533.930050307,0
+HVT.US,D,20110429,000000,6.90405,7.02754,6.80616,6.94001,76836.345549191,0
+HVT.US,D,20110502,000000,6.9801,7.00091,6.50411,6.50901,87532.790987499,0
+HVT.US,D,20110503,000000,6.47653,6.67862,6.32875,6.37544,164198.08690264,0
+HVT.US,D,20110504,000000,6.37074,6.50411,6.30212,6.31285,61697.921726144,0
+HVT.US,D,20110505,000000,6.29224,6.55701,6.15821,6.38071,91107.834581053,0
+HVT.US,D,20110506,000000,6.50901,6.69979,6.29224,6.35465,69950.800963804,0
+HVT.US,D,20110509,000000,6.32875,6.51861,6.25968,6.38608,78587.213852959,0
+HVT.US,D,20110510,000000,6.34401,6.51861,6.30212,6.48858,91913.149007179,0
+HVT.US,D,20110511,000000,6.46571,6.52933,6.26993,6.28556,51404.1335009,0
+HVT.US,D,20110512,000000,6.24433,6.38608,6.2223,6.28132,27406.188570379,0
+HVT.US,D,20110513,000000,6.30212,6.34871,6.08459,6.28556,44947.806630757,0
+HVT.US,D,20110516,000000,6.21778,6.29224,6.0526,6.08459,56556.870924002,0
+HVT.US,D,20110517,000000,6.06324,6.06324,5.80863,5.88882,97933.883641553,0
+HVT.US,D,20110518,000000,5.87828,6.07453,5.86707,5.93729,125727.85554378,0
+HVT.US,D,20110519,000000,5.93164,5.97344,5.87828,5.95235,64902.180709253,0
+HVT.US,D,20110520,000000,5.82463,5.92571,5.72466,5.80863,77419.614177085,0
+HVT.US,D,20110523,000000,5.69747,5.83535,5.62329,5.74556,40767.183587478,0
+HVT.US,D,20110524,000000,5.76721,5.77775,5.57106,5.62894,145051.15209045,0
+HVT.US,D,20110525,000000,5.61896,5.81898,5.59214,5.7194,41755.234268609,0
+HVT.US,D,20110526,000000,5.72466,6.06324,5.69747,5.96309,82326.932560034,0
+HVT.US,D,20110527,000000,6.01006,6.01006,5.76721,5.95235,81898.777264878,0
+HVT.US,D,20110531,000000,6.06324,6.06324,5.74556,5.89946,171026.26080332,0
+HVT.US,D,20110601,000000,5.88882,5.90472,5.58179,5.61896,132109.81300781,0
+HVT.US,D,20110602,000000,5.60767,5.82463,5.59214,5.70819,156540.16291383,0
+HVT.US,D,20110603,000000,5.58179,5.68194,5.57642,5.60767,69713.881284351,0
+HVT.US,D,20110606,000000,5.59722,5.70819,5.58179,5.65491,111675.22504988,0
+HVT.US,D,20110607,000000,5.69747,5.80345,5.66029,5.67149,78475.659743799,0
+HVT.US,D,20110608,000000,5.64456,5.68711,5.53877,5.57642,62776.27811469,0
+HVT.US,D,20110609,000000,5.60767,5.72466,5.50695,5.60767,46967.467216596,0
+HVT.US,D,20110610,000000,5.57642,5.77775,5.57642,5.62894,59252.230685323,0
+HVT.US,D,20110613,000000,5.6391,5.69248,5.56503,5.58179,65743.617418344,0
+HVT.US,D,20110614,000000,5.68194,5.68711,5.56503,5.64993,62996.199072749,0
+HVT.US,D,20110615,000000,5.57106,5.80863,5.56503,5.62329,64391.156647291,0
+HVT.US,D,20110616,000000,5.64993,5.71337,5.55468,5.65491,77232.628241731,0
+HVT.US,D,20110617,000000,5.72975,5.83,5.67657,5.68194,118504.46137065,0
+HVT.US,D,20110620,000000,5.67149,5.81898,5.65491,5.80863,63149.18756531,0
+HVT.US,D,20110621,000000,5.84072,6.04158,5.59722,5.84072,166743.64543167,0
+HVT.US,D,20110622,000000,5.80863,5.84072,5.61285,5.67149,48873.4488531,0
+HVT.US,D,20110623,000000,5.54413,5.92006,5.54413,5.88307,68610.026813712,0
+HVT.US,D,20110624,000000,5.89437,6.17995,5.75065,5.84072,316480.07010684,0
+HVT.US,D,20110627,000000,5.83,6.03189,5.64456,5.70819,123159.98619292,0
+HVT.US,D,20110628,000000,5.75065,6.03189,5.71337,6.02088,107937.63118298,0
+HVT.US,D,20110629,000000,6.08459,6.08459,5.80863,5.84572,95906.786115104,0
+HVT.US,D,20110630,000000,5.88562,6.15378,5.86473,6.10107,174428.12992265,0
+HVT.US,D,20110701,000000,6.10624,6.33874,6.09618,6.13269,208650.80577276,0
+HVT.US,D,20110705,000000,6.1119,6.2223,6.04723,6.21214,44037.312615994,0
+HVT.US,D,20110706,000000,6.18485,6.32875,6.14314,6.19049,70235.529547184,0
+HVT.US,D,20110707,000000,6.28556,6.4451,6.25968,6.35465,75672.995553666,0
+HVT.US,D,20110708,000000,6.23229,6.31285,6.08459,6.19049,74503.271037617,0
+HVT.US,D,20110711,000000,6.08459,6.13806,5.97862,6.08036,42810.217415235,0
+HVT.US,D,20110712,000000,6.05796,6.26475,5.96844,6.0526,79593.325675573,0
+HVT.US,D,20110713,000000,6.09034,6.31869,6.0526,6.13269,91957.770650843,0
+HVT.US,D,20110714,000000,6.12131,6.12131,5.94163,5.97862,71699.544427398,0
+HVT.US,D,20110715,000000,5.98408,6.16837,5.98408,6.16837,85826.544327395,0
+HVT.US,D,20110718,000000,6.12714,6.20141,6.03189,6.08459,59370.159315007,0
+HVT.US,D,20110719,000000,6.15821,6.26475,6.09034,6.25468,100009.85249202,0
+HVT.US,D,20110720,000000,6.26993,6.26993,6.19049,6.23887,16297.524138223,0
+HVT.US,D,20110721,000000,6.28556,6.36066,6.2223,6.35465,45559.760601006,0
+HVT.US,D,20110722,000000,6.37074,6.37074,6.31285,6.36066,61419.567663287,0
+HVT.US,D,20110725,000000,6.28132,6.36066,6.23887,6.26475,45059.360739917,0
+HVT.US,D,20110726,000000,6.25968,6.31285,6.00449,6.07453,48442.106297681,0
+HVT.US,D,20110727,000000,6.04723,6.10624,5.92571,5.96309,159544.68692054,0
+HVT.US,D,20110728,000000,5.95235,6.0526,5.79809,5.83535,56132.965309194,0
+HVT.US,D,20110729,000000,5.76844,5.89682,5.67149,5.88091,74727.441676025,0
+HVT.US,D,20110801,000000,5.95235,5.97862,5.75065,5.83535,92861.890145082,0
+HVT.US,D,20110802,000000,5.78293,5.94643,5.41152,5.42215,125757.60330621,0
+HVT.US,D,20110803,000000,5.44869,5.76137,5.33188,5.71337,114594.75544961,0
+HVT.US,D,20110804,000000,5.62894,6.33327,5.62894,6.09034,235814.76256324,0
+HVT.US,D,20110805,000000,6.19049,6.48858,5.90472,6.25968,166121.06726054,0
+HVT.US,D,20110808,000000,6.0687,6.29703,5.70302,5.70819,192611.44971572,0
+HVT.US,D,20110809,000000,5.85616,6.35465,5.41679,6.23229,206703.38975284,0
+HVT.US,D,20110810,000000,5.96309,6.12714,5.39034,5.40078,129641.81114516,0
+HVT.US,D,20110811,000000,5.45405,5.89946,5.29498,5.72466,185113.95116008,0
+HVT.US,D,20110812,000000,5.72466,5.76137,5.44869,5.57106,78791.198509708,0
+HVT.US,D,20110815,000000,5.69248,5.83535,5.51749,5.69248,105710.79868013,0
+HVT.US,D,20110816,000000,5.61285,5.70302,5.45405,5.59722,95400.011733492,0
+HVT.US,D,20110817,000000,5.61896,5.66565,5.35852,5.46442,87624.159115001,0
+HVT.US,D,20110818,000000,5.34271,5.34271,5.09884,5.24735,189270.13854137,0
+HVT.US,D,20110819,000000,5.15173,5.85126,5.07765,5.56503,162127.43015262,0
+HVT.US,D,20110822,000000,5.7561,5.76137,5.47524,5.66029,113245.48193883,0
+HVT.US,D,20110823,000000,5.72466,6.1488,5.69248,6.1166,116044.95886869,0
+HVT.US,D,20110824,000000,6.10624,6.34871,6.05796,6.14314,122081.62980437,0
+HVT.US,D,20110825,000000,6.20141,6.20141,5.78293,5.80345,102375.86202629,0
+HVT.US,D,20110826,000000,5.7561,5.96309,5.7194,5.86153,109314.52761605,0
+HVT.US,D,20110829,000000,5.93729,6.20141,5.93729,6.15821,91504.117273593,0
+HVT.US,D,20110830,000000,6.10624,6.29224,6.03706,6.19557,50155.789898396,0
+HVT.US,D,20110831,000000,6.21337,6.33073,5.97231,6.28245,94078.361144969,0
+HVT.US,D,20110901,000000,6.29224,6.31869,5.86153,5.90472,137083.00143616,0
+HVT.US,D,20110902,000000,5.67149,5.74688,5.3556,5.43599,111435.11811016,0
+HVT.US,D,20110906,000000,5.29498,5.6025,5.23653,5.41152,124728.11824169,0
+HVT.US,D,20110907,000000,5.51213,5.90952,5.50178,5.86153,188335.20886459,0
+HVT.US,D,20110908,000000,5.81427,5.98878,5.41152,5.46978,117419.73046158,0
+HVT.US,D,20110909,000000,5.36379,5.52823,5.0882,5.19945,166408.98310419,0
+HVT.US,D,20110912,000000,5.07765,5.33715,5.07765,5.18363,130912.4655695,0
+HVT.US,D,20110913,000000,5.1889,5.47524,5.14128,5.41152,76297.698564961,0
+HVT.US,D,20110914,000000,5.45405,5.61285,5.0882,5.52267,177767.31625684,0
+HVT.US,D,20110915,000000,5.59214,5.66565,5.3957,5.6025,52715.159888551,0
+HVT.US,D,20110916,000000,5.63402,5.63402,5.51749,5.54912,151959.00749767,0
+HVT.US,D,20110919,000000,5.43269,5.54413,5.36887,5.43797,66043.219882945,0
+HVT.US,D,20110920,000000,5.43797,5.62894,5.30562,5.33188,139632.80964554,0
+HVT.US,D,20110921,000000,5.35316,5.42742,5.01939,5.03521,104698.31233699,0
+HVT.US,D,20110922,000000,5.03521,5.20481,5.01939,5.11474,157120.24428146,0
+HVT.US,D,20110923,000000,5.12519,5.20481,5.03521,5.13045,76517.61952302,0
+HVT.US,D,20110926,000000,5.18363,5.49623,5.18363,5.49114,50676.375741142,0
+HVT.US,D,20110927,000000,5.57642,5.81427,5.51213,5.64993,97700.151222362,0
+HVT.US,D,20110928,000000,5.66565,5.74556,5.13592,5.15173,83177.931049912,0
+HVT.US,D,20110929,000000,5.30562,5.36887,5.03521,5.28933,126792.40047118,0
+HVT.US,D,20110930,000000,5.1844,5.52201,5.14683,5.29706,138893.36526482,0
+HVT.US,D,20111003,000000,5.24199,5.28435,5.02476,5.02476,198945.59827584,0
+HVT.US,D,20111004,000000,5.03521,6.14314,5.02476,5.96844,212490.39196803,0
+HVT.US,D,20111005,000000,5.89212,6.08459,5.58093,5.65049,121499.42359657,0
+HVT.US,D,20111006,000000,5.64456,5.64456,5.51646,5.59722,71347.883378522,0
+HVT.US,D,20111007,000000,5.6391,5.6391,5.19417,5.24199,120929.96642981,0
+HVT.US,D,20111010,000000,5.37462,5.50695,5.31617,5.50178,87251.249664381,0
+HVT.US,D,20111011,000000,5.45932,5.73501,5.39034,5.67657,64761.941257736,0
+HVT.US,D,20111012,000000,5.72975,6.03189,5.68711,5.98878,102906.00964983,0
+HVT.US,D,20111013,000000,5.93164,5.97344,5.75065,5.81898,42913.272163698,0
+HVT.US,D,20111014,000000,5.86153,6.13269,5.7882,6.08036,104876.79891165,0
+HVT.US,D,20111017,000000,5.99885,5.99885,5.54413,5.57106,102272.80727783,0
+HVT.US,D,20111018,000000,5.61896,5.92006,5.46442,5.83,75790.92418335,0
+HVT.US,D,20111019,000000,5.81898,5.84572,5.57106,5.60767,70063.417493052,0
+HVT.US,D,20111020,000000,5.61285,5.90952,5.55966,5.89437,48500.53940248,0
+HVT.US,D,20111021,000000,6.02625,6.08459,5.90952,6.0687,100258.45879243,0
+HVT.US,D,20111024,000000,6.0526,6.15821,5.95235,6.1488,70185.595803084,0
+HVT.US,D,20111025,000000,6.08459,6.08459,5.73624,5.80504,88772.635229305,0
+HVT.US,D,20111026,000000,5.94163,6.01513,5.78293,5.93729,106848.65059356,0
+HVT.US,D,20111027,000000,6.05796,6.39154,5.81898,6.36538,230381.54623711,0
+HVT.US,D,20111028,000000,6.32038,6.45291,6.20216,6.3842,74881.492588675,0
+HVT.US,D,20111031,000000,6.27097,6.39954,6.15378,6.15877,76563.303586771,0
+HVT.US,D,20111101,000000,5.93917,5.97691,5.52201,5.73624,78483.096684409,0
+HVT.US,D,20111102,000000,5.83535,6.17392,5.83535,6.1166,70659.435161992,0
+HVT.US,D,20111103,000000,6.06812,6.39954,5.90717,6.35727,89501.45540915,0
+HVT.US,D,20111104,000000,6.26089,6.33073,6.16395,6.30974,34004.879732211,0
+HVT.US,D,20111107,000000,6.26475,6.32386,6.1166,6.30786,33057.201014396,0
+HVT.US,D,20111108,000000,6.3409,6.46449,6.18541,6.41149,59502.961825911,0
+HVT.US,D,20111109,000000,6.25591,6.29835,5.86473,5.88091,102724.33581491,0
+HVT.US,D,20111110,000000,6.03095,6.07405,5.83188,5.92967,42062.27367382,0
+HVT.US,D,20111111,000000,6.03095,6.09561,5.79516,6.01965,99866.425780239,0
+HVT.US,D,20111114,000000,5.99763,5.99763,5.78472,5.87518,57666.037495078,0
+HVT.US,D,20111115,000000,5.85852,6.20216,5.7737,6.13269,78857.068555117,0
+HVT.US,D,20111116,000000,6.00327,6.16395,5.93917,6.00902,92343.42914251,0
+HVT.US,D,20111117,000000,6.01965,6.10107,5.76844,5.83188,69669.259640687,0
+HVT.US,D,20111118,000000,5.82152,5.88562,5.73116,5.81116,75141.785510047,0
+HVT.US,D,20111121,000000,5.73116,5.76844,5.65549,5.73116,45357.900784431,0
+HVT.US,D,20111122,000000,5.73116,5.77898,5.62894,5.71987,83624.147486552,0
+HVT.US,D,20111123,000000,5.64456,5.75196,5.64456,5.70396,95284.207943983,0
+HVT.US,D,20111125,000000,5.75196,5.79008,5.67732,5.67732,42509.552530548,0
+HVT.US,D,20111128,000000,5.93917,6.08978,5.76326,5.93475,82132.509684071,0
+HVT.US,D,20111129,000000,5.89682,5.94529,5.64456,5.74688,85815.920126522,0
+HVT.US,D,20111130,000000,5.99113,6.49744,5.94351,6.47522,259449.35982392,0
+HVT.US,D,20111201,000000,6.46449,6.59842,6.32622,6.44228,98764.696149773,0
+HVT.US,D,20111202,000000,6.57696,6.57696,6.07405,6.10107,113348.53668728,0
+HVT.US,D,20111205,000000,6.22842,6.22842,6.04601,6.17995,104377.46147065,0
+HVT.US,D,20111206,000000,6.16395,6.29327,6.08978,6.26663,73523.719717185,0
+HVT.US,D,20111207,000000,6.17995,6.62497,6.0365,6.59287,81892.402744354,0
+HVT.US,D,20111208,000000,6.3842,6.47522,6.22353,6.25073,76384.817012115,0
+HVT.US,D,20111209,000000,6.28752,6.63052,6.17995,6.59842,81353.755760125,0
+HVT.US,D,20111212,000000,6.46449,6.58177,6.41149,6.5556,61882.782821324,0
+HVT.US,D,20111213,000000,6.5556,6.5556,6.07951,6.18541,139071.85183948,0
+HVT.US,D,20111214,000000,6.0573,6.18541,6.00902,6.07405,164692.11224321,0
+HVT.US,D,20111215,000000,6.20216,6.51776,6.0573,6.30391,100473.06765005,0
+HVT.US,D,20111216,000000,6.36811,6.5604,6.02493,6.09561,322857.77789052,0
+HVT.US,D,20111219,000000,6.15378,6.15378,5.83188,5.95602,131026.14451882,0
+HVT.US,D,20111220,000000,5.9869,6.03095,5.89682,5.95602,400339.01243266,0
+HVT.US,D,20111221,000000,5.91828,6.01965,5.83188,5.99763,189885.27977187,0
+HVT.US,D,20111222,000000,6.04036,6.04036,5.90209,5.96101,164372.32379695,0
+HVT.US,D,20111223,000000,5.98248,6.0365,5.97691,6.00327,54207.860111119,0
+HVT.US,D,20111227,000000,5.96101,6.02493,5.92383,5.94529,36148.843468256,0
+HVT.US,D,20111228,000000,5.92967,5.92967,5.86473,5.88091,76326.383907317,0
+HVT.US,D,20111229,000000,5.90209,5.94529,5.84815,5.88562,143947.29761981,0
+HVT.US,D,20111230,000000,5.89325,5.95046,5.86416,5.88148,152504.02900242,0
+HVT.US,D,20120103,000000,6.01965,6.04036,5.89212,5.92967,104587.82064792,0
+HVT.US,D,20120104,000000,5.91828,5.97691,5.81116,5.84815,174680.98590342,0
+HVT.US,D,20120105,000000,5.78472,5.99255,5.78472,5.93475,109491.95177061,0
+HVT.US,D,20120106,000000,6.07405,6.36811,6.07405,6.17995,147891.00098364,0
+HVT.US,D,20120109,000000,6.24018,6.42223,6.18541,6.35144,106703.09904161,0
+HVT.US,D,20120110,000000,6.35727,6.53349,6.34664,6.51776,99836.678017796,0
+HVT.US,D,20120111,000000,6.45291,6.63608,6.43229,6.57696,99343.715097318,0
+HVT.US,D,20120112,000000,6.57696,6.68437,6.49187,6.67382,64743.880116254,0
+HVT.US,D,20120113,000000,6.56605,6.61941,6.45874,6.51776,55965.10293541,0
+HVT.US,D,20120117,000000,6.55024,6.62497,6.48622,6.57696,104679.18877542,0
+HVT.US,D,20120118,000000,6.56605,6.65274,6.50825,6.64784,60970.163966386,0
+HVT.US,D,20120119,000000,6.62497,6.69349,6.61941,6.68907,49230.422002412,0
+HVT.US,D,20120120,000000,6.61368,6.67937,6.50222,6.5556,113500.46275976,0
+HVT.US,D,20120123,000000,6.5556,6.61941,6.55024,6.60971,12669.359540307,0
+HVT.US,D,20120124,000000,6.57075,6.69349,6.5604,6.68907,75365.956148455,0
+HVT.US,D,20120125,000000,6.67937,6.72136,6.62497,6.70442,67718.656360519,0
+HVT.US,D,20120126,000000,6.70442,6.7382,6.64784,6.69349,51571.995874684,0
+HVT.US,D,20120127,000000,6.63052,6.72709,6.63052,6.72136,66945.21453701,0
+HVT.US,D,20120130,000000,6.68907,6.71034,6.66262,6.66733,65625.688788661,0
+HVT.US,D,20120131,000000,6.65698,6.70253,6.65698,6.68634,49505.588805006,0
+HVT.US,D,20120201,000000,6.66262,6.8775,6.65698,6.85031,138162.42024481,0
+HVT.US,D,20120202,000000,6.8007,6.88259,6.63608,6.68437,147037.87765358,0
+HVT.US,D,20120203,000000,6.84042,6.8775,6.72136,6.7318,163603.13165379,0
+HVT.US,D,20120206,000000,6.68907,6.76983,6.68437,6.68907,102314.24166123,0
+HVT.US,D,20120207,000000,6.68437,6.71034,6.62497,6.65698,25736.064193241,0
+HVT.US,D,20120208,000000,6.65698,6.7318,6.63052,6.71034,41092.284134173,0
+HVT.US,D,20120209,000000,6.71034,6.76475,6.56605,6.59287,25145.358624737,0
+HVT.US,D,20120210,000000,6.48622,6.57075,6.42223,6.44896,29355.729430459,0
+HVT.US,D,20120213,000000,6.53979,6.74366,6.52802,6.69349,54089.931481436,0
+HVT.US,D,20120214,000000,6.64173,6.65274,6.45874,6.53349,28613.09778948,0
+HVT.US,D,20120215,000000,6.53979,6.5556,6.4275,6.44228,30512.704905462,0
+HVT.US,D,20120216,000000,6.45874,6.75505,6.45291,6.74366,52153.139662403,0
+HVT.US,D,20120217,000000,6.72136,6.89369,6.7159,6.88748,129826.67224034,0
+HVT.US,D,20120221,000000,6.88259,6.94001,6.69349,6.90405,101530.17563685,0
+HVT.US,D,20120222,000000,6.81115,6.96118,6.76983,6.78037,34807.006898076,0
+HVT.US,D,20120223,000000,6.81661,6.91967,6.76475,6.84475,107343.73835422,0
+HVT.US,D,20120224,000000,6.79571,6.81115,6.66262,6.69979,61964.589168041,0
+HVT.US,D,20120227,000000,6.69349,6.74366,6.53979,6.53979,94986.730319557,0
+HVT.US,D,20120228,000000,6.45291,6.59287,6.39427,6.52266,135614.73687561,0
+HVT.US,D,20120229,000000,6.52331,6.52331,5.88957,5.88957,93131.74484724,0
+HVT.US,D,20120301,000000,5.99255,6.07951,5.94529,6.0365,185195.75750681,0
+HVT.US,D,20120302,000000,6.00327,6.05118,5.89212,5.95602,173129.85257604,0
+HVT.US,D,20120305,000000,5.93917,6.30391,5.91273,6.01965,48740.646342195,0
+HVT.US,D,20120306,000000,5.91828,6.01965,5.91828,5.95046,74361.969166015,0
+HVT.US,D,20120307,000000,6.04036,6.04601,5.96685,6.00327,59255.417945585,0
+HVT.US,D,20120308,000000,6.0365,6.06324,5.95046,6.05118,38464.919258434,0
+HVT.US,D,20120309,000000,6.00327,6.10624,6.00327,6.04601,159454.38121313,0
+HVT.US,D,20120312,000000,6.0365,6.48622,6.02493,6.45291,51714.360166373,0
+HVT.US,D,20120313,000000,6.46976,6.5604,6.43775,6.54459,77306.997647838,0
+HVT.US,D,20120314,000000,6.49187,6.64173,6.45874,6.59287,30888.801616343,0
+HVT.US,D,20120315,000000,6.46976,6.63608,6.37873,6.5604,27563.42674329,0
+HVT.US,D,20120316,000000,6.58732,6.58732,6.27097,6.44228,244865.51928641,0
+HVT.US,D,20120319,000000,6.47522,6.77453,6.43229,6.69979,42499.990749762,0
+HVT.US,D,20120320,000000,6.60407,6.79571,6.60407,6.63052,36309.26890143,0
+HVT.US,D,20120321,000000,6.57075,6.69349,6.57075,6.60971,31751.486727181,0
+HVT.US,D,20120322,000000,6.50222,6.50825,6.1488,6.27097,70888.917900836,0
+HVT.US,D,20120323,000000,6.28245,6.63052,6.28245,6.53349,51250.08258825,0
+HVT.US,D,20120326,000000,6.61941,6.78037,6.50825,6.69349,57340.936948383,0
+HVT.US,D,20120327,000000,6.69349,6.69349,6.49744,6.50222,45528.950418476,0
+HVT.US,D,20120328,000000,6.49187,6.49187,6.18541,6.23359,238391.13127479,0
+HVT.US,D,20120329,000000,6.16894,6.21891,6.10107,6.1119,196272.54933635,0
+HVT.US,D,20120330,000000,6.18485,6.22588,5.94482,5.94482,80146.846541023,0
+HVT.US,D,20120402,000000,5.95602,6.44896,5.95602,6.4275,222244.47078896,0
+HVT.US,D,20120403,000000,6.36208,6.53979,6.21891,6.29835,82304.621738203,0
+HVT.US,D,20120404,000000,6.19632,6.40529,6.01965,6.14314,81488.683111204,0
+HVT.US,D,20120405,000000,6.12714,6.41149,6.12714,6.38834,27000.344097054,0
+HVT.US,D,20120409,000000,6.24018,6.52802,6.22353,6.46976,221021.62526854,0
+HVT.US,D,20120410,000000,6.45291,6.48622,6.15877,6.28245,106613.85575429,0
+HVT.US,D,20120411,000000,6.37328,6.38834,6.21891,6.33073,67385.056453127,0
+HVT.US,D,20120412,000000,6.29835,6.47992,6.25073,6.44896,56638.677270719,0
+HVT.US,D,20120413,000000,6.43229,6.44896,6.42223,6.42223,73628.899305821,0
+HVT.US,D,20120416,000000,6.47522,6.69349,6.4275,6.60971,39518.839984974,0
+HVT.US,D,20120417,000000,6.64784,6.921,6.63693,6.84531,42968.518008234,0
+HVT.US,D,20120418,000000,6.77453,6.77453,6.4275,6.43775,58979.188722903,0
+HVT.US,D,20120419,000000,6.4275,6.66733,6.41149,6.4275,67070.580107304,0
+HVT.US,D,20120420,000000,6.53349,6.82856,6.44896,6.50222,68770.452246884,0
+HVT.US,D,20120423,000000,6.4275,6.50825,6.37328,6.39954,68770.452246884,0
+HVT.US,D,20120424,000000,6.4275,6.59842,6.4275,6.51776,54087.806641262,0
+HVT.US,D,20120425,000000,6.62497,6.68437,6.52266,6.64173,36158.405249041,0
+HVT.US,D,20120426,000000,6.64784,6.64784,6.50222,6.63608,23934.199725286,0
+HVT.US,D,20120427,000000,6.68437,6.94622,6.62497,6.91469,73410.04076785,0
+HVT.US,D,20120430,000000,6.8953,6.8953,6.42147,6.42683,90298.270474578,0
+HVT.US,D,20120501,000000,6.41149,6.68502,6.26607,6.35653,95339.453788519,0
+HVT.US,D,20120502,000000,6.34664,6.52802,6.30974,6.51259,46780.481281242,0
+HVT.US,D,20120503,000000,6.52868,6.61452,6.26607,6.45291,89730.938147993,0
+HVT.US,D,20120504,000000,6.41149,6.59287,6.23359,6.4275,89297.4707524,0
+HVT.US,D,20120507,000000,6.43229,6.53349,6.32038,6.46449,53837.075500674,0
+HVT.US,D,20120508,000000,6.42223,6.53979,6.35727,6.44228,58194.060278434,0
+HVT.US,D,20120509,000000,6.36811,6.46976,6.32989,6.34608,35038.614477093,0
+HVT.US,D,20120510,000000,6.37818,6.41601,6.2977,6.3409,21176.157178818,0
+HVT.US,D,20120511,000000,6.28687,6.35078,6.26607,6.30334,62122.889761039,0
+HVT.US,D,20120514,000000,6.20216,6.41601,6.20216,6.40529,74074.053322374,0
+HVT.US,D,20120515,000000,6.38834,6.44896,6.29835,6.33563,50406.521038984,0
+HVT.US,D,20120516,000000,6.3842,6.77453,6.3842,6.5556,62298.189075434,0
+HVT.US,D,20120517,000000,6.55024,6.67382,6.45291,6.56605,94898.549452317,0
+HVT.US,D,20120518,000000,6.56106,6.62581,6.35653,6.43229,83955.62255377,0
+HVT.US,D,20120521,000000,6.4275,6.6533,6.4275,6.60482,73121.062504122,0
+HVT.US,D,20120522,000000,6.57763,6.5989,6.31484,6.40453,88433.723221476,0
+HVT.US,D,20120523,000000,6.32038,6.43229,6.28198,6.33497,52480.365049271,0
+HVT.US,D,20120524,000000,6.33497,6.51259,6.33497,6.44228,31728.113485261,0
+HVT.US,D,20120525,000000,6.45874,6.50289,6.38363,6.43775,60644.000999605,0
+HVT.US,D,20120529,000000,6.50289,6.52331,6.32038,6.46449,56904.282292528,0
+HVT.US,D,20120530,000000,6.38834,6.57152,6.32989,6.51776,84242.475977324,0
+HVT.US,D,20120531,000000,6.51259,6.71721,6.47522,6.52266,226568.52054402,0
+HVT.US,D,20120601,000000,6.38363,6.55099,6.13655,6.28198,125281.63910714,0
+HVT.US,D,20120604,000000,6.28198,6.35078,6.15378,6.30909,60145.72597869,0
+HVT.US,D,20120605,000000,6.24499,6.31484,6.08921,6.22795,46923.90799302,0
+HVT.US,D,20120606,000000,6.2063,6.2063,5.93842,6.02972,124933.16531852,0
+HVT.US,D,20120607,000000,6.13157,6.13157,5.92788,5.93842,86005.030902051,0
+HVT.US,D,20120608,000000,5.91715,5.98557,5.80863,5.9003,114593.69302953,0
+HVT.US,D,20120611,000000,5.95404,5.95404,5.5832,5.62066,80715.241287695,0
+HVT.US,D,20120612,000000,5.62066,5.9003,5.62066,5.88355,72795.961957427,0
+HVT.US,D,20120613,000000,5.9003,5.97109,5.61595,5.68014,85703.303597276,0
+HVT.US,D,20120614,000000,5.74962,5.96553,5.64221,5.83,80242.464348874,0
+HVT.US,D,20120615,000000,5.80345,6.12649,5.69059,6.12064,141832.01922611,0
+HVT.US,D,20120618,000000,6.03914,6.10483,5.93362,6.01278,73491.847114567,0
+HVT.US,D,20120619,000000,6.05607,6.36811,5.98557,6.32989,79151.358919282,0
+HVT.US,D,20120620,000000,6.30334,6.30334,5.91075,6.0013,57277.191743148,0
+HVT.US,D,20120621,000000,6.01278,6.01278,5.85173,5.9003,135189.76884072,0
+HVT.US,D,20120622,000000,5.95404,6.03528,5.93842,5.99113,220763.45718734,0
+HVT.US,D,20120625,000000,5.80863,6.08338,5.80863,5.92788,37618.170448906,0
+HVT.US,D,20120626,000000,5.96553,6.13655,5.90595,6.08921,37352.565427096,0
+HVT.US,D,20120627,000000,6.15745,6.26023,6.05607,6.14822,86059.2143265,0
+HVT.US,D,20120628,000000,6.07275,6.14822,5.68014,5.78227,52255.131990776,0
+HVT.US,D,20120629,000000,5.93418,6.15614,5.92148,6.0013,145891.52637945,0
+HVT.US,D,20120702,000000,6.0669,6.35653,6.0013,6.34608,65261.278698739,0
+HVT.US,D,20120703,000000,6.27031,6.46449,6.24988,6.44896,64412.405049036,0
+HVT.US,D,20120705,000000,6.44896,6.45874,6.35078,6.44228,68842.696812817,0
+HVT.US,D,20120706,000000,6.39427,6.47522,6.31484,6.43775,43713.274489387,0
+HVT.US,D,20120709,000000,6.4275,6.70442,6.42223,6.57152,167896.37122632,0
+HVT.US,D,20120710,000000,6.60971,6.65773,6.35653,6.46449,63913.067608034,0
+HVT.US,D,20120711,000000,6.44896,6.51259,6.33497,6.38363,67772.839784968,0
+HVT.US,D,20120712,000000,6.35653,6.50289,6.32038,6.4275,105104.15681032,0
+HVT.US,D,20120713,000000,6.48067,6.52331,6.34608,6.46976,61173.086203049,0
+HVT.US,D,20120716,000000,6.44896,6.44896,6.32989,6.35653,43915.134305963,0
+HVT.US,D,20120717,000000,6.39954,6.4481,6.32951,6.39361,35132.10744477,0
+HVT.US,D,20120718,000000,6.40425,6.43164,6.3344,6.39954,56227.520696958,0
+HVT.US,D,20120719,000000,6.40453,6.43775,6.32555,6.3409,38433.046655817,0
+HVT.US,D,20120720,000000,6.30909,6.38363,6.20141,6.33497,71739.916390713,0
+HVT.US,D,20120723,000000,6.2063,6.25534,6.14822,6.15745,36620.55798699,0
+HVT.US,D,20120724,000000,6.21656,6.21656,5.82764,5.88148,42411.809882522,0
+HVT.US,D,20120725,000000,5.94351,6.03528,5.83,5.9805,41554.43687212,0
+HVT.US,D,20120726,000000,6.08921,6.11068,5.90595,5.92788,25472.584011606,0
+HVT.US,D,20120727,000000,5.98557,6.32038,5.97551,6.25534,65932.728193873,0
+HVT.US,D,20120730,000000,6.24988,6.35653,6.21778,6.26023,20083.989329138,0
+HVT.US,D,20120731,000000,6.26089,6.3073,6.01278,6.05928,54116.491983617,0
+HVT.US,D,20120801,000000,6.12064,6.22305,5.78764,5.78764,112444.41719304,0
+HVT.US,D,20120802,000000,6.07067,6.18861,5.98878,6.06512,87752.711945556,0
+HVT.US,D,20120803,000000,6.22099,6.49744,6.16207,6.45818,137642.89682215,0
+HVT.US,D,20120806,000000,6.44896,6.45874,6.20141,6.21778,55360.585905772,0
+HVT.US,D,20120807,000000,6.25412,6.49744,6.25412,6.42147,47115.143608722,0
+HVT.US,D,20120808,000000,6.39427,6.52868,6.26607,6.42223,148472.14477135,0
+HVT.US,D,20120809,000000,6.42147,6.51776,6.31351,6.35614,64944.677512741,0
+HVT.US,D,20120810,000000,6.35614,6.41084,6.30851,6.34476,65798.86326288,0
+HVT.US,D,20120813,000000,6.36208,6.47522,6.17392,6.33497,46728.422696967,0
+HVT.US,D,20120814,000000,6.39427,6.39954,6.18399,6.22795,73771.263597511,0
+HVT.US,D,20120815,000000,6.18399,6.39427,6.18399,6.36208,69102.989734189,0
+HVT.US,D,20120816,000000,6.36735,6.51776,6.34476,6.51259,50566.946472156,0
+HVT.US,D,20120817,000000,6.48576,6.7237,6.44161,6.7237,83944.998352897,0
+HVT.US,D,20120820,000000,6.71721,6.71721,6.49744,6.64228,65105.102945915,0
+HVT.US,D,20120821,000000,6.67382,6.79712,6.52266,6.52802,114380.14659199,0
+HVT.US,D,20120822,000000,6.55024,6.80767,6.55024,6.62026,147742.26217143,0
+HVT.US,D,20120823,000000,6.60971,6.83073,6.51776,6.68567,74304.598481305,0
+HVT.US,D,20120824,000000,6.65773,6.93294,6.65773,6.84673,54654.076547759,0
+HVT.US,D,20120827,000000,6.90076,6.90076,6.72841,6.85313,53076.382718211,0
+HVT.US,D,20120828,000000,6.7928,6.99826,6.7928,6.95968,52147.827561966,0
+HVT.US,D,20120829,000000,6.99252,7.05747,6.88401,6.98141,113548.27166368,0
+HVT.US,D,20120830,000000,6.95469,7.05144,6.87477,6.98622,47746.221140541,0
+HVT.US,D,20120831,000000,7.04401,7.08252,6.99676,7.05426,60544.133511404,0
+HVT.US,D,20120904,000000,7.08252,7.11527,6.80767,7.00307,54124.991344315,0
+HVT.US,D,20120905,000000,7.04768,7.12637,6.87986,6.87986,126011.52170706,0
+HVT.US,D,20120906,000000,6.96363,7.17749,6.90076,7.12204,111110.01756348,0
+HVT.US,D,20120907,000000,7.16543,7.16543,7.03093,7.05747,65504.572898716,0
+HVT.US,D,20120910,000000,7.03093,7.19715,7.03093,7.16007,49508.776065268,0
+HVT.US,D,20120911,000000,7.13842,7.27763,7.08252,7.27763,45791.368180024,0
+HVT.US,D,20120912,000000,7.27763,7.27763,7.16543,7.27152,71299.012054509,0
+HVT.US,D,20120913,000000,7.26614,7.59661,7.20232,7.56735,131922.82707246,0
+HVT.US,D,20120914,000000,7.57281,7.71409,7.36461,7.40847,248672.17045899,0
+HVT.US,D,20120917,000000,7.387,7.387,7.16543,7.20779,89030.803310504,0
+HVT.US,D,20120918,000000,7.24553,7.26163,7.13842,7.2395,68205.244760474,0
+HVT.US,D,20120919,000000,7.28375,7.39322,7.22878,7.33175,54939.867551227,0
+HVT.US,D,20120920,000000,7.26614,7.28882,7.18793,7.2395,41577.81011404,0
+HVT.US,D,20120921,000000,7.37693,7.42795,7.2395,7.31546,289847.32335996,0
+HVT.US,D,20120924,000000,7.31039,7.52668,7.28375,7.43341,96497.491683608,0
+HVT.US,D,20120925,000000,7.51003,7.62354,7.39322,7.41308,89917.924083346,0
+HVT.US,D,20120926,000000,7.45524,7.50391,7.32318,7.40545,48289.11780512,0
+HVT.US,D,20120927,000000,7.44517,7.61168,7.31763,7.56565,72181.883147003,0
+HVT.US,D,20120928,000000,7.51407,7.58071,7.33457,7.48423,85190.15469514,0
+HVT.US,D,20121001,000000,7.5538,7.70289,7.53685,7.64509,47302.129544076,0
+HVT.US,D,20121002,000000,7.68387,7.69262,7.45919,7.54739,58836.824431213,0
+HVT.US,D,20121003,000000,7.54739,7.54739,7.39849,7.45524,62954.764689346,0
+HVT.US,D,20121004,000000,7.52122,7.57281,7.28882,7.53298,125029.84554646,0
+HVT.US,D,20121005,000000,7.54739,7.58947,7.45919,7.49986,133262.53880246,0
+HVT.US,D,20121008,000000,7.40384,7.47171,7.29513,7.44517,42436.245544528,0
+HVT.US,D,20121009,000000,7.47171,7.51727,7.33175,7.42795,34385.226123442,0
+HVT.US,D,20121010,000000,7.45919,7.81724,7.39322,7.81245,145189.26670179,0
+HVT.US,D,20121011,000000,7.94742,8.36167,7.81724,8.0165,214932.89574859,0
+HVT.US,D,20121012,000000,8.02273,8.14112,8.00371,8.02273,88925.623721867,0
+HVT.US,D,20121015,000000,8.07035,8.0855,8.00371,8.03544,62015.585332228,0
+HVT.US,D,20121016,000000,8.10696,8.27488,8.06423,8.10301,93203.989413173,0
+HVT.US,D,20121017,000000,8.14112,8.34076,8.02837,8.17878,93188.053111864,0
+HVT.US,D,20121018,000000,8.19582,8.43659,8.11883,8.28061,106518.23794643,0
+HVT.US,D,20121019,000000,8.19582,8.19582,7.87758,8.05614,111873.8976062,0
+HVT.US,D,20121022,000000,8.05614,8.05614,7.84351,7.99429,123686.94655619,0
+HVT.US,D,20121023,000000,7.91081,8.08701,7.84191,8.08314,34034.627494653,0
+HVT.US,D,20121024,000000,8.0855,8.0855,7.999,8.0808,25674.443828181,0
+HVT.US,D,20121025,000000,8.0855,8.24721,8.05614,8.17878,72358.244881485,0
+HVT.US,D,20121026,000000,8.20203,8.20203,7.999,8.06018,52496.30135058,0
+HVT.US,D,20121031,000000,8.04663,8.09342,7.87043,8.09342,52866.023540939,0
+HVT.US,D,20121101,000000,8.0855,8.14112,7.999,8.08945,154022.22730708,0
+HVT.US,D,20121102,000000,8.14716,8.17445,8.02677,8.11082,191856.0690337,0
+HVT.US,D,20121105,000000,8.04663,8.42087,8.04663,8.41484,218546.18646528,0
+HVT.US,D,20121106,000000,8.42266,8.42266,8.26631,8.36514,203945.34720637,0
+HVT.US,D,20121107,000000,8.25926,8.40957,8.21144,8.2714,202750.12460823,0
+HVT.US,D,20121108,000000,8.27808,8.38172,8.11082,8.28853,155606.29565716,0
+HVT.US,D,20121109,000000,8.22641,8.42266,8.08314,8.18735,114692.49809764,0
+HVT.US,D,20121112,000000,8.24288,8.35903,8.18735,8.28326,199108.14854918,0
+HVT.US,D,20121113,000000,8.26453,8.39301,7.84822,8.0165,476041.75574876,0
+HVT.US,D,20121114,000000,8.05614,8.23676,7.92747,8.21144,317431.99850501,0
+HVT.US,D,20121115,000000,8.08314,8.45664,7.73866,8.38614,576974.8512966,0
+HVT.US,D,20121116,000000,8.28326,8.38614,8.14716,8.353,315698.12892263,0
+HVT.US,D,20121119,000000,8.45137,8.7136,8.38172,8.68837,776285.92208245,0
+HVT.US,D,20121120,000000,8.67002,9.03691,8.61693,9.00868,266707.81385992,0
+HVT.US,D,20121121,000000,9.06327,9.42754,9.00868,9.3127,336589.55751806,0
+HVT.US,D,20121123,000000,9.36447,9.45295,9.18281,9.44636,68769.389826797,0
+HVT.US,D,20121126,000000,9.39835,9.42754,9.14045,9.3127,233346.76070059,0
+HVT.US,D,20121127,000000,9.38612,9.81441,9.22799,9.76261,338686.77477027,0
+HVT.US,D,20121128,000000,9.67032,10.1278,9.65248,9.81902,322276.63410281,0
+HVT.US,D,20121129,000000,9.90468,9.90468,9.60643,9.71743,436089.4483682,0
+HVT.US,D,20121130,000000,9.55838,9.72587,9.55838,9.62802,310563.45264101,0
+HVT.US,D,20121203,000000,9.71743,9.90008,9.59607,9.87082,272674.36506986,0
+HVT.US,D,20121204,000000,9.72779,9.916,9.67512,9.85768,304508.72056384,0
+HVT.US,D,20121205,000000,9.92828,9.92828,9.64116,9.67032,150080.64878343,0
+HVT.US,D,20121206,000000,9.65248,9.68068,9.42754,9.68068,152007.87882169,0
+HVT.US,D,20121207,000000,9.72309,9.83321,9.64874,9.73258,107659.27712013,0
+HVT.US,D,20121210,000000,9.72779,9.88214,9.67032,9.81902,161801.26718584,0
+HVT.US,D,20121211,000000,9.916,10.0893,9.87552,9.92828,232463.88960809,0
+HVT.US,D,20121212,000000,9.94152,9.94152,9.03315,9.14516,332792.46812628,0
+HVT.US,D,20121213,000000,9.11409,9.22234,8.94138,9.04727,247870.04329313,0
+HVT.US,D,20121214,000000,9.0435,9.16211,8.94138,9.07833,146143.31994013,0
+HVT.US,D,20121217,000000,9.17717,9.22799,9.10845,9.1687,169470.8777956,0
+HVT.US,D,20121218,000000,9.16211,9.2374,9.10845,9.1894,190076.51538757,0
+HVT.US,D,20121219,000000,9.18281,9.2101,9.12068,9.12068,98773.195510471,0
+HVT.US,D,20121220,000000,9.11409,9.12915,8.97479,9.02656,174583.2432554,0
+HVT.US,D,20121221,000000,8.95691,9.12915,8.95691,9.02656,510082.75776394,0
+HVT.US,D,20121224,000000,9.00398,9.14045,8.66475,9.03691,91853.653482294,0
+HVT.US,D,20121226,000000,9.0435,9.1348,8.96915,9.01433,163435.26928001,0
+HVT.US,D,20121227,000000,9.01433,9.03691,8.87512,8.97479,187268.53909701,0
+HVT.US,D,20121228,000000,8.94655,9.22799,8.94655,9.11409,96624.982094077,0
+HVT.US,D,20121231,000000,9.09433,9.51503,9.09433,9.37671,165092.6446161,0
+HVT.US,D,20130102,000000,9.55458,9.66284,9.42754,9.58757,181314.73692813,0
+HVT.US,D,20130103,000000,9.63752,9.88876,9.58282,9.69862,81510.993933037,0
+HVT.US,D,20130104,000000,9.76731,9.76731,9.30047,9.35505,188393.64196939,0
+HVT.US,D,20130107,000000,9.48025,9.67032,9.35505,9.42094,161157.44061297,0
+HVT.US,D,20130108,000000,9.42094,9.66284,9.37012,9.43224,280008.25093206,0
+HVT.US,D,20130109,000000,9.48589,9.54802,9.42754,9.49813,243258.07769443,0
+HVT.US,D,20130110,000000,9.51503,9.61948,9.29012,9.48589,139144.09640541,0
+HVT.US,D,20130111,000000,9.51883,10.1071,9.51503,9.92828,420381.5673784,0
+HVT.US,D,20130114,000000,9.88876,10.0893,9.76261,9.92828,137026.69317155,0
+HVT.US,D,20130115,000000,9.83705,9.916,9.78429,9.81441,206811.75660175,0
+HVT.US,D,20130116,000000,9.77297,10.1983,9.77297,10.0619,154560.87429131,0
+HVT.US,D,20130117,000000,10.1015,10.3415,9.9348,10.1928,187229.22955378,0
+HVT.US,D,20130118,000000,10.0948,10.2285,9.94152,10.157,249697.40584317,0
+HVT.US,D,20130122,000000,10.1278,10.205,9.92358,10.1749,237215.03223821,0
+HVT.US,D,20130123,000000,10.2229,10.284,10.0996,10.1344,148200.16522902,0
+HVT.US,D,20130124,000000,10.1749,10.4695,10.157,10.43,389762.62046421,0
+HVT.US,D,20130125,000000,10.4977,10.6106,10.2567,10.3537,125376.1944949,0
+HVT.US,D,20130128,000000,10.302,10.493,10.1795,10.3885,107503.10136731,0
+HVT.US,D,20130129,000000,10.3885,10.4977,10.2116,10.4808,152574.14872818,0
+HVT.US,D,20130130,000000,10.4629,10.4629,10.1278,10.1928,174880.72087982,0
+HVT.US,D,20130131,000000,10.1983,10.3998,10.1636,10.3471,172103.55477178,0
+HVT.US,D,20130201,000000,10.3735,10.4695,10.3085,10.4224,88975.557465967,0
+HVT.US,D,20130204,000000,10.4977,10.4977,10.0619,10.2963,156575.22277672,0
+HVT.US,D,20130205,000000,10.3236,10.4441,10.3236,10.3764,75404.203271595,0
+HVT.US,D,20130206,000000,10.3471,10.4563,10.2719,10.4563,89480.207007405,0
+HVT.US,D,20130207,000000,10.4159,10.4629,10.2493,10.4159,75788.799343175,0
+HVT.US,D,20130208,000000,10.4065,10.4818,10.2596,10.4224,72235.004151366,0
+HVT.US,D,20130211,000000,10.284,10.3885,10.1636,10.2719,110280.26747535,0
+HVT.US,D,20130212,000000,10.2963,10.3829,10.157,10.2426,139048.47859755,0
+HVT.US,D,20130213,000000,10.2596,10.334,9.99706,10.1466,266746.06098307,0
+HVT.US,D,20130214,000000,10.1128,10.1976,9.93298,10.0948,74151.609988742,0
+HVT.US,D,20130215,000000,10.1344,10.174,9.94056,10.0177,100203.21294789,0
+HVT.US,D,20130219,000000,10.0421,10.1976,10.0421,10.174,131075.01584284,0
+HVT.US,D,20130220,000000,10.1401,10.1466,9.75321,9.79561,150030.71503933,0
+HVT.US,D,20130221,000000,9.77105,9.84645,9.39459,9.7203,74284.412499647,0
+HVT.US,D,20130222,000000,9.78333,9.8407,9.66754,9.83034,70577.628815276,0
+HVT.US,D,20130225,000000,9.83609,9.85768,9.44918,9.56304,107441.48100224,0
+HVT.US,D,20130226,000000,9.56304,10.768,9.52264,10.5909,306426.3888213,0
+HVT.US,D,20130227,000000,10.6201,10.782,10.3998,10.4224,415913.02849149,0
+HVT.US,D,20130228,000000,10.4065,10.735,10.4065,10.573,159655.17860962,0
+HVT.US,D,20130301,000000,10.4977,10.6756,10.302,10.6522,138089.11325878,0
+HVT.US,D,20130304,000000,10.5909,10.9468,10.5137,10.5589,187927.2395511,0
+HVT.US,D,20130305,000000,10.6106,10.9203,10.6106,10.735,238995.64830443,0
+HVT.US,D,20130306,000000,10.7923,10.845,10.5646,10.6577,121919.07953103,0
+HVT.US,D,20130307,000000,10.6305,10.8338,10.5486,10.7858,210077.63594991,0
+HVT.US,D,20130308,000000,10.8742,10.9091,10.5646,10.6691,105353.82553082,0
+HVT.US,D,20130311,000000,10.5778,10.7952,10.4065,10.7576,190089.26442862,0
+HVT.US,D,20130312,000000,10.768,10.8544,10.6577,10.735,138723.37805086,0
+HVT.US,D,20130313,000000,10.768,11.2649,10.6926,11.0963,319519.65397643,0
+HVT.US,D,20130314,000000,11.0626,11.1641,10.9589,11.0626,162184.80083733,0
+HVT.US,D,20130315,000000,11.0747,11.2649,11.0108,11.1576,350616.68992987,0
+HVT.US,D,20130318,000000,11.0626,11.3504,11.0626,11.1829,176834.51142025,0
+HVT.US,D,20130319,000000,11.1896,11.3091,10.8385,11.0814,195422.61326656,0
+HVT.US,D,20130320,000000,11.0963,11.6498,11.0568,11.5849,390964.21758288,0
+HVT.US,D,20130321,000000,11.5576,11.8682,11.5302,11.7242,226762.94341997,0
+HVT.US,D,20130322,000000,11.7025,11.9266,11.6498,11.7083,237540.1327849,0
+HVT.US,D,20130325,000000,11.7713,12.0705,11.7713,11.9218,183105.9771952,0
+HVT.US,D,20130326,000000,11.9312,11.9538,11.7713,11.8738,125990.27330532,0
+HVT.US,D,20130327,000000,11.8907,11.9605,11.6866,11.8682,121177.51031013,0
+HVT.US,D,20130328,000000,11.9538,12.0979,11.8353,11.8465,257530.62914637,0
+HVT.US,D,20130401,000000,11.8465,11.904,11.5812,11.7957,198468.57165666,0
+HVT.US,D,20130402,000000,11.7957,12.0527,11.7713,11.8409,253080.15140094,0
+HVT.US,D,20130403,000000,11.8409,11.8682,11.454,11.5849,221307.41627201,0
+HVT.US,D,20130404,000000,11.6282,11.9538,11.4804,11.9378,221196.92458294,0
+HVT.US,D,20130405,000000,11.8296,12.4104,11.7713,12.3547,418170.67117687,0
+HVT.US,D,20130408,000000,12.4273,12.8358,12.4273,12.6701,387023.70147932,0
+HVT.US,D,20130409,000000,12.7275,12.993,12.721,12.7332,369882.61579183,0
+HVT.US,D,20130410,000000,12.7746,13.3845,12.7746,13.282,250394.35342039,0
+HVT.US,D,20130411,000000,13.3911,13.634,13.1126,13.1774,349810.31308365,0
+HVT.US,D,20130412,000000,13.0616,13.2518,12.9996,13.1774,143740.1257028,0
+HVT.US,D,20130415,000000,13.0805,13.1991,12.7144,12.7916,210885.07521621,0
+HVT.US,D,20130416,000000,12.8753,13.282,12.8753,13.1774,252752.92601407,0
+HVT.US,D,20130417,000000,13.1031,13.2359,12.5826,12.9704,187561.76704109,0
+HVT.US,D,20130418,000000,13.0156,13.0561,12.7746,12.9299,163157.97763724,0
+HVT.US,D,20130419,000000,13.0043,13.2631,12.9816,13.2462,237013.17242163,0
+HVT.US,D,20130422,000000,13.2518,13.3261,12.9413,13.2359,237756.86648271,0
+HVT.US,D,20130423,000000,13.282,13.3054,13.1256,13.2631,232829.3621181,0
+HVT.US,D,20130424,000000,13.2518,13.6885,13.2518,13.6453,152287.29530463,0
+HVT.US,D,20130425,000000,13.6396,13.9201,13.5455,13.8618,188210.90571439,0
+HVT.US,D,20130426,000000,13.8401,14.0019,13.4881,13.6707,114481.07650028,0
+HVT.US,D,20130429,000000,13.7206,13.8787,13.5352,13.6772,162450.40585914,0
+HVT.US,D,20130430,000000,13.6707,13.7695,13.3196,13.7008,165032.08667112,0
+HVT.US,D,20130501,000000,13.6274,13.7008,13.3196,13.3713,528107.77696403,0
+HVT.US,D,20130502,000000,13.5408,13.827,13.3441,13.6077,183812.48655322,0
+HVT.US,D,20130503,000000,13.7695,14.1272,13.7093,13.857,278185.13806235,0
+HVT.US,D,20130506,000000,13.827,13.857,13.3196,13.827,774147.27044683,0
+HVT.US,D,20130507,000000,13.8862,14.2006,13.8862,14.1338,246918.11489496,0
+HVT.US,D,20130508,000000,14.065,14.1404,13.6547,13.7695,177716.32009265,0
+HVT.US,D,20130509,000000,13.7695,14.0763,13.5285,13.73,317434.12334517,0
+HVT.US,D,20130510,000000,13.7093,13.8118,13.5117,13.7431,210378.30083459,0
+HVT.US,D,20130513,000000,13.7639,14.0585,13.7441,13.9125,152458.34493868,0
+HVT.US,D,20130514,000000,13.9634,14.1159,13.5756,14.0255,155766.72109032,0
+HVT.US,D,20130515,000000,13.9634,14.1159,13.7431,13.7996,103953.55585584,0
+HVT.US,D,20130516,000000,13.7356,13.8222,13.6142,13.7356,170641.66473174,0
+HVT.US,D,20130517,000000,13.7431,13.8965,13.6481,13.8448,131194.00689261,0
+HVT.US,D,20130520,000000,13.7771,13.9125,13.6453,13.6885,147311.9820361,0
+HVT.US,D,20130521,000000,13.73,13.7884,13.5983,13.6603,64475.087834183,0
+HVT.US,D,20130522,000000,13.6659,13.7884,13.2171,13.3319,116400.86959792,0
+HVT.US,D,20130523,000000,13.1925,13.6895,13.0561,13.6349,122541.65770215,0
+HVT.US,D,20130524,000000,13.6217,13.7959,13.5117,13.6462,164675.11352182,0
+HVT.US,D,20130528,000000,13.8693,14.4293,13.7639,14.4067,395574.05834139,0
+HVT.US,D,20130529,000000,14.3776,14.5677,13.9831,14.1648,166237.93347014,0
+HVT.US,D,20130530,000000,14.1648,14.3381,14.0453,14.1959,116737.65676557,0
+HVT.US,D,20130531,000000,14.1093,14.3644,13.9182,14.2063,155871.90067896,0
+HVT.US,D,20130603,000000,14.2844,14.6534,14.1921,14.5959,350930.1038556,0
+HVT.US,D,20130604,000000,14.6354,14.8679,14.4293,14.7192,551977.16906399,0
+HVT.US,D,20130605,000000,14.5771,14.5959,14.354,14.4708,169141.52756856,0
+HVT.US,D,20130606,000000,14.4406,14.5677,14.2327,14.5677,177109.67822284,0
+HVT.US,D,20130607,000000,14.6834,14.6834,14.4708,14.4923,123310.84984531,0
+HVT.US,D,20130610,000000,14.5357,14.659,14.3437,14.6457,147718.8889295,0
+HVT.US,D,20130611,000000,14.5273,14.5705,14.3475,14.4067,37131.582048951,0
+HVT.US,D,20130612,000000,14.45,14.45,14.0019,14.1836,97346.365333312,0
+HVT.US,D,20130613,000000,14.147,14.5027,13.8618,14.4293,110157.02674522,0
+HVT.US,D,20130614,000000,14.3644,14.3644,13.7366,13.9672,174761.72983005,0
+HVT.US,D,20130617,000000,14.0669,14.2674,14.0152,14.1959,61233.644148021,0
+HVT.US,D,20130618,000000,14.2618,14.29,14.0368,14.1714,146217.68934625,0
+HVT.US,D,20130619,000000,14.1291,14.3437,13.9098,14.0152,167463.96625081,0
+HVT.US,D,20130620,000000,13.8241,13.9098,13.2697,13.4024,148611.32180278,0
+HVT.US,D,20130621,000000,13.4589,13.6283,13.0043,13.2762,268579.79805364,0
+HVT.US,D,20130624,000000,13.0673,13.0673,12.1713,12.4132,324858.3149148,0
+HVT.US,D,20130625,000000,12.4678,13.0202,12.3925,12.9742,169440.06761307,0
+HVT.US,D,20130626,000000,13.0561,13.0561,12.6749,12.7144,188043.0433406,0
+HVT.US,D,20130627,000000,12.7539,13.4024,12.7539,13.3968,144394.57647654,0
+HVT.US,D,20130628,000000,13.3319,13.3441,13.1417,13.282,401516.17388932,0
+HVT.US,D,20130701,000000,13.3554,13.7366,13.3319,13.6613,146661.78094271,0
+HVT.US,D,20130702,000000,13.6669,13.7093,13.2989,13.4645,89273.035090394,0
+HVT.US,D,20130703,000000,13.3045,13.3045,13.0739,13.2292,69705.381923653,0
+HVT.US,D,20130705,000000,13.3713,13.5983,13.0739,13.5983,61941.215926121,0
+HVT.US,D,20130708,000000,13.6086,13.683,13.3845,13.536,145497.36852709,0
+HVT.US,D,20130709,000000,13.5512,14.756,13.523,14.756,278764.15700991,0
+HVT.US,D,20130710,000000,14.8039,15.2021,14.5357,14.9874,165243.50826849,0
+HVT.US,D,20130711,000000,15.1513,15.3988,15.1136,15.2417,237780.23972462,0
+HVT.US,D,20130712,000000,15.2708,15.3565,15.0703,15.186,112949.06673448,0
+HVT.US,D,20130715,000000,15.2417,15.4111,15.1983,15.3311,215418.42172846,0
+HVT.US,D,20130716,000000,15.3056,15.7612,15.3056,15.4722,247377.08037264,0
+HVT.US,D,20130717,000000,15.5663,15.5663,15.1023,15.3687,162471.65426089,0
+HVT.US,D,20130718,000000,15.3565,15.6652,15.3179,15.4572,175950.57790766,0
+HVT.US,D,20130719,000000,15.4789,15.7104,15.3508,15.5371,224689.09940968,0
+HVT.US,D,20130722,000000,15.4676,15.5843,15.0929,15.5306,253013.21893544,0
+HVT.US,D,20130723,000000,15.5306,15.5786,14.9659,15.2143,304226.11682064,0
+HVT.US,D,20130724,000000,15.2529,15.3179,14.8953,15.2417,218927.5952766,0
+HVT.US,D,20130725,000000,15.1785,15.5146,15.0825,15.3621,274484.7288985,0
+HVT.US,D,20130726,000000,15.219,15.5269,15.076,15.4111,168946.04227251,0
+HVT.US,D,20130729,000000,15.4176,15.5212,15.0072,15.0421,153495.26694382,0
+HVT.US,D,20130730,000000,15.0929,15.2388,14.9771,15.1513,163745.49594548,0
+HVT.US,D,20130731,000000,15.1569,15.2417,14.8096,15.0072,239237.88008432,0
+HVT.US,D,20130801,000000,15.3508,15.9183,15.3508,15.6888,389721.18608081,0
+HVT.US,D,20130802,000000,15.6587,16.0717,15.5663,15.8524,187482.08553455,0
+HVT.US,D,20130805,000000,15.8215,15.925,15.6012,15.9118,170759.59336143,0
+HVT.US,D,20130806,000000,15.8215,15.8215,15.3819,15.716,124063.04326707,0
+HVT.US,D,20130807,000000,15.6181,15.6181,15.2417,15.4854,149361.39038437,0
+HVT.US,D,20130808,000000,15.5494,15.5494,15.2605,15.3687,104923.54539549,0
+HVT.US,D,20130809,000000,15.3621,15.5551,15.1785,15.3621,170947.64171686,0
+HVT.US,D,20130812,000000,15.2605,15.3508,15.0703,15.2021,204656.10624475,0
+HVT.US,D,20130813,000000,15.2313,15.6181,15.1513,15.5089,138603.324581,0
+HVT.US,D,20130814,000000,15.5908,15.7264,15.219,15.2605,198907.3511527,0
+HVT.US,D,20130815,000000,15.0929,15.1324,14.7155,14.8219,144264.96122589,0
+HVT.US,D,20130816,000000,14.6957,15.0929,14.6421,14.8632,170342.06226714,0
+HVT.US,D,20130819,000000,14.9545,15.0421,14.7278,14.7634,134218.71688097,0
+HVT.US,D,20130820,000000,14.7391,15.0421,14.7391,14.7992,133180.73245575,0
+HVT.US,D,20130821,000000,14.6778,14.6901,14.1516,14.6091,149149.96878702,0
+HVT.US,D,20130822,000000,14.6269,14.9215,14.6269,14.8914,143245.03794214,0
+HVT.US,D,20130823,000000,14.9263,14.9263,14.5357,14.6778,128273.4140728,0
+HVT.US,D,20130826,000000,14.6713,14.8878,14.5818,14.7512,87636.908156047,0
+HVT.US,D,20130827,000000,14.5225,14.5771,13.9709,14.0416,248501.12082494,0
+HVT.US,D,20130828,000000,14.0416,14.418,14.0349,14.2251,139132.40978445,0
+HVT.US,D,20130829,000000,14.2317,14.515,14.083,14.2618,130968.77383412,0
+HVT.US,D,20130830,000000,14.2551,14.2551,13.8486,14.0171,107839.88853495,0
+HVT.US,D,20130903,000000,14.2382,14.5705,13.7337,13.9078,131503.171138,0
+HVT.US,D,20130904,000000,13.8965,13.9314,13.4561,13.5078,287830.85003439,0
+HVT.US,D,20130905,000000,13.5078,13.5191,13.2782,13.4946,188200.28151351,0
+HVT.US,D,20130906,000000,13.5831,13.6471,13.1615,13.4673,83596.524564283,0
+HVT.US,D,20130909,000000,13.4946,13.5831,13.2378,13.3215,113716.13403747,0
+HVT.US,D,20130910,000000,13.4279,13.4852,13.3008,13.4335,116430.61736036,0
+HVT.US,D,20130911,000000,13.3798,13.4108,12.9507,12.9704,96328.566889738,0
+HVT.US,D,20130912,000000,12.9413,13.0212,12.5986,12.7727,502229.3484791,0
+HVT.US,D,20130913,000000,12.7388,13.1935,12.6467,13.0861,536628.38606367,0
+HVT.US,D,20130916,000000,13.2782,13.3685,13.1737,13.219,188943.97557457,0
+HVT.US,D,20130917,000000,13.1935,13.554,13.1935,13.5426,111049.4596185,0
+HVT.US,D,20130918,000000,13.5032,13.7865,13.4043,13.7677,155257.82186855,0
+HVT.US,D,20130919,000000,13.793,13.9812,13.7601,13.954,175346.06087802,0
+HVT.US,D,20130920,000000,14.0444,14.8764,14.0416,14.7644,386631.66846713,0
+HVT.US,D,20130923,000000,14.756,14.8764,14.4735,14.659,204265.13565263,0
+HVT.US,D,20130924,000000,14.7155,14.7155,14.2015,14.4462,104951.16831775,0
+HVT.US,D,20130925,000000,14.4284,14.7352,14.1856,14.562,205789.70847782,0
+HVT.US,D,20130926,000000,14.6457,14.6646,14.3305,14.4811,74883.617428849,0
+HVT.US,D,20130927,000000,14.3305,14.5027,14.243,14.37,57417.431194664,0
+HVT.US,D,20130930,000000,14.1752,14.3456,14.001,14.2015,146813.70701517,0
+HVT.US,D,20131001,000000,14.243,14.5516,14.243,14.4284,80558.003114784,0
+HVT.US,D,20131002,000000,14.2768,14.4397,14.1752,14.3022,106222.88516219,0
+HVT.US,D,20131003,000000,14.2204,14.3305,14.083,14.1263,114160.22563393,0
+HVT.US,D,20131004,000000,14.1695,14.7287,14.1564,14.6534,194137.084961,0
+HVT.US,D,20131007,000000,14.5394,14.7287,14.4735,14.515,302224.51737628,0
+HVT.US,D,20131008,000000,14.5574,14.5959,14.3305,14.3822,202479.20748599,0
+HVT.US,D,20131009,000000,14.4002,14.4623,13.8654,13.9709,228879.28423376,0
+HVT.US,D,20131010,000000,14.1752,14.4623,14.0519,14.3305,141040.51626113,0
+HVT.US,D,20131011,000000,14.2551,14.3521,14.083,14.2834,258720.53964408,0
+HVT.US,D,20131014,000000,14.1404,14.4058,14.1159,14.3427,123835.6853684,0
+HVT.US,D,20131015,000000,14.2551,14.3201,13.9663,14.0556,153543.07584774,0
+HVT.US,D,20131016,000000,14.1695,14.2957,14.1263,14.1921,103319.29106376,0
+HVT.US,D,20131017,000000,14.0989,14.3521,14.083,14.3145,135525.49358828,0
+HVT.US,D,20131018,000000,14.4566,14.4698,14.2505,14.2834,374936.54814681,0
+HVT.US,D,20131021,000000,14.162,14.6901,14.162,14.5357,110352.51204127,0
+HVT.US,D,20131022,000000,14.5677,14.8454,14.4397,14.5225,176905.69356609,0
+HVT.US,D,20131023,000000,14.4228,14.9141,14.4228,14.7681,99652.879342704,0
+HVT.US,D,20131024,000000,14.8407,15.1418,14.7022,15.0082,144939.59798128,0
+HVT.US,D,20131025,000000,15.0666,15.2632,14.9141,15.1278,142356.85474921,0
+HVT.US,D,20131028,000000,15.0769,15.2002,14.978,15.1748,94549.013243615,0
+HVT.US,D,20131029,000000,15.187,15.3659,15.0486,15.1748,90746.611751393,0
+HVT.US,D,20131030,000000,15.2002,15.204,14.4623,14.6834,213316.95479589,0
+HVT.US,D,20131031,000000,14.7644,16.7909,14.7644,16.1028,545428.41164625,0
+HVT.US,D,20131101,000000,16.0973,16.4154,16.0398,16.3796,302822.65988539,0
+HVT.US,D,20131104,000000,16.4605,16.6516,16.3033,16.5123,213216.02488761,0
+HVT.US,D,20131105,000000,16.6224,16.6224,16.2986,16.3514,117219.99548517,0
+HVT.US,D,20131106,000000,16.5123,16.5123,15.8816,15.9899,108075.74579433,0
+HVT.US,D,20131107,000000,16.0322,16.1085,15.6096,15.6153,127646.58622133,0
+HVT.US,D,20131108,000000,15.6031,16.0398,15.539,15.5645,153681.19045908,0
+HVT.US,D,20131111,000000,15.5287,15.8421,15.5183,15.7725,80828.92023703,0
+HVT.US,D,20131112,000000,15.7311,15.7791,15.62,15.6849,54568.020520693,0
+HVT.US,D,20131113,000000,15.572,16.1179,15.5042,16.021,267266.64682582,0
+HVT.US,D,20131114,000000,16.0276,16.2223,15.9636,16.1028,37786.032822689,0
+HVT.US,D,20131115,000000,16.0662,16.2394,15.9899,16.2017,114274.96700336,0
+HVT.US,D,20131118,000000,16.2223,16.3287,15.8816,15.9899,102450.2314324,0
+HVT.US,D,20131119,000000,15.9523,16.4267,15.9052,16.1753,91873.839463951,0
+HVT.US,D,20131120,000000,16.2223,16.2223,15.9231,16.1085,115354.38581199,0
+HVT.US,D,20131121,000000,16.149,16.8907,16.0398,16.7749,185338.12179849,0
+HVT.US,D,20131122,000000,16.8219,16.8681,16.4088,16.7937,89492.956048451,0
+HVT.US,D,20131125,000000,16.8568,16.8568,16.4445,16.6375,69157.173158638,0
+HVT.US,D,20131126,000000,16.6178,16.9321,16.5377,16.9199,89398.400660688,0
+HVT.US,D,20131127,000000,17.0873,17.2917,16.9396,17.0206,200083.45018927,0
+HVT.US,D,20131129,000000,17.1514,17.1514,16.5377,16.549,45237.847314573,0
+HVT.US,D,20131202,000000,16.5895,16.7692,16.4578,16.6008,83992.807256823,0
+HVT.US,D,20131203,000000,16.5254,16.7457,16.0614,16.4502,231686.19810423,0
+HVT.US,D,20131204,000000,16.4163,16.7071,16.2402,16.5198,207812.55632391,0
+HVT.US,D,20131205,000000,16.469,16.6074,16.3287,16.4737,113911.61933351,0
+HVT.US,D,20131206,000000,16.6535,16.9273,16.2939,16.7155,123227.9810785,0
+HVT.US,D,20131209,000000,16.7119,17.1636,16.5895,17.047,273338.37762438,0
+HVT.US,D,20131210,000000,16.9707,17.1815,16.8342,16.8568,199721.16493953,0
+HVT.US,D,20131211,000000,16.9152,16.9152,16.4981,16.5603,149073.47454073,0
+HVT.US,D,20131212,000000,16.5838,16.9152,16.5415,16.8398,166462.10410855,0
+HVT.US,D,20131213,000000,16.8512,17.1317,16.8277,17.0987,387002.45307757,0
+HVT.US,D,20131216,000000,17.0987,17.3443,17.047,17.3161,193528.31825101,0
+HVT.US,D,20131217,000000,17.3105,17.3839,17.0666,17.1937,103988.61571872,0
+HVT.US,D,20131218,000000,17.254,17.5994,17.2051,17.4582,231192.17276366,0
+HVT.US,D,20131219,000000,17.4206,17.7708,17.3547,17.5947,117643.90109999,0
+HVT.US,D,20131220,000000,17.6653,18.3882,17.6653,18.1999,281190.72448915,0
+HVT.US,D,20131223,000000,18.2385,18.3365,18.0173,18.1285,132349.91994752,0
+HVT.US,D,20131224,000000,18.1011,18.2056,18.0004,18.0061,41943.282624049,0
+HVT.US,D,20131226,000000,17.7849,18.1285,17.7849,17.9552,57450.366217368,0
+HVT.US,D,20131227,000000,18.071,18.2686,17.9138,18.0889,268042.2134895,0
+HVT.US,D,20131230,000000,18.0889,18.2093,17.9025,18.134,105173.21411599,0
+HVT.US,D,20131231,000000,18.134,18.2611,18.0353,18.1745,112254.24399742,0
+HVT.US,D,20140102,000000,18.0644,18.232,17.879,18.0399,135907.96481968,0
+HVT.US,D,20140103,000000,18.0503,18.2611,17.9477,18.1124,100311.57979679,0
+HVT.US,D,20140106,000000,18.2207,18.3308,17.6041,17.8103,176006.88617229,0
+HVT.US,D,20140107,000000,17.8667,18.1745,17.8667,18.0889,105523.81274478,0
+HVT.US,D,20140108,000000,17.9891,18.0644,17.3161,17.7595,196191.80540971,0
+HVT.US,D,20140109,000000,17.9308,17.9308,16.7692,16.9152,379868.30219177,0
+HVT.US,D,20140110,000000,16.9603,17.2869,16.8794,17.1694,176452.04018884,0
+HVT.US,D,20140113,000000,17.1467,17.1882,16.6648,17.1317,209633.54435345,0
+HVT.US,D,20140114,000000,17.1203,17.2117,16.7232,16.7457,185279.6886937,0
+HVT.US,D,20140115,000000,16.8747,17.2869,16.8445,17.1636,218157.34071335,0
+HVT.US,D,20140116,000000,17.1317,17.1694,16.8342,16.8794,178761.74145849,0
+HVT.US,D,20140117,000000,16.8568,17.1373,16.7618,16.8021,90989.905951369,0
+HVT.US,D,20140121,000000,16.9566,17.0007,16.6582,16.7336,64914.929750299,0
+HVT.US,D,20140122,000000,16.8135,16.9462,16.5377,16.7382,96107.583511592,0
+HVT.US,D,20140123,000000,16.7382,16.8219,16.4021,16.7457,132144.87287069,0
+HVT.US,D,20140124,000000,16.5838,16.7382,16.1753,16.2826,91491.368232545,0
+HVT.US,D,20140127,000000,16.3475,16.5133,16.1434,16.149,111146.13984644,0
+HVT.US,D,20140128,000000,16.2082,16.4163,16.0276,16.3475,142173.05607413,0
+HVT.US,D,20140129,000000,16.2459,16.3673,15.8421,16.0022,130352.57018352,0
+HVT.US,D,20140130,000000,16.1555,16.6074,16.1434,16.1706,124535.82020589,0
+HVT.US,D,20140131,000000,15.8798,16.3523,15.7434,16.1555,158608.69482369,0
+HVT.US,D,20140203,000000,16.1659,16.1829,15.1672,15.3179,140447.68585246,0
+HVT.US,D,20140204,000000,15.3631,15.3631,14.963,15.108,130508.74593635,0
+HVT.US,D,20140205,000000,15.0919,15.1192,14.6383,14.8896,134725.49126259,0
+HVT.US,D,20140206,000000,14.9179,15.3949,14.9179,15.1003,107208.81100314,0
+HVT.US,D,20140207,000000,15.1126,15.3949,15.0402,15.3311,170435.55523482,0
+HVT.US,D,20140210,000000,15.3311,15.4176,15.0977,15.3565,213182.02744482,0
+HVT.US,D,20140211,000000,15.4346,15.5381,15.3131,15.3423,104374.27421038,0
+HVT.US,D,20140212,000000,15.3997,15.5504,15.155,15.3423,92039.57699756,0
+HVT.US,D,20140213,000000,15.2417,15.5437,15.0741,15.3761,171998.37518313,0
+HVT.US,D,20140214,000000,15.1908,15.4789,15.1616,15.3631,115251.33106352,0
+HVT.US,D,20140218,000000,15.2934,15.5805,15.2143,15.4459,154083.84767214,0
+HVT.US,D,20140219,000000,15.3565,15.4919,15.0279,15.0797,89240.100067689,0
+HVT.US,D,20140220,000000,15.1192,15.2934,15.0402,15.1672,88226.551304465,0
+HVT.US,D,20140221,000000,15.2303,15.2529,14.8717,14.963,250131.93565886,0
+HVT.US,D,20140224,000000,14.9865,15.7998,14.9865,15.7641,320181.54169077,0
+HVT.US,D,20140225,000000,16.2223,18.1943,16.2223,17.2286,964015.55149731,0
+HVT.US,D,20140226,000000,17.2286,17.6541,17.0309,17.2748,305027.18156641,0
+HVT.US,D,20140227,000000,17.2917,17.5081,16.9697,17.0243,338543.34805849,0
+HVT.US,D,20140228,000000,17.0423,17.3293,16.8502,16.9697,178092.41680353,0
+HVT.US,D,20140303,000000,16.7618,16.966,16.5773,16.6111,225522.03675809,0
+HVT.US,D,20140304,000000,16.8426,17.4084,16.8426,17.1985,440801.2814551,0
+HVT.US,D,20140305,000000,17.1694,17.4977,17.1364,17.4488,217173.53971256,0
+HVT.US,D,20140306,000000,17.5081,17.511,17.3228,17.3679,92313.681380068,0
+HVT.US,D,20140307,000000,17.4922,17.5665,17.1985,17.2361,197639.88398862,0
+HVT.US,D,20140310,000000,17.1759,17.7604,17.1759,17.671,272289.76899828,0
+HVT.US,D,20140311,000000,17.671,17.9222,17.3735,17.4846,211385.4750773,0
+HVT.US,D,20140312,000000,17.4206,17.7415,17.4206,17.5994,172204.48468007,0
+HVT.US,D,20140313,000000,17.687,17.9685,17.6823,17.7604,313135.5716722,0
+HVT.US,D,20140314,000000,17.7604,18.1557,17.7604,17.9458,190961.51132025,0
+HVT.US,D,20140317,000000,18.0776,18.1821,17.4319,17.5035,231485.40070774,0
+HVT.US,D,20140318,000000,17.5364,17.7227,17.333,17.7171,185337.0593784,0
+HVT.US,D,20140319,000000,17.6823,17.7048,17.3735,17.4206,222839.42603781,0
+HVT.US,D,20140320,000000,17.4657,17.7924,17.3622,17.5665,139393.76512591,0
+HVT.US,D,20140321,000000,17.5994,17.927,17.35,17.4657,203219.71428679,0
+HVT.US,D,20140324,000000,17.4922,17.6098,17.2117,17.4319,157072.43537754,0
+HVT.US,D,20140325,000000,17.4977,17.6051,17.2917,17.3961,257428.63681799,0
+HVT.US,D,20140326,000000,17.511,17.5251,16.902,17.0752,261408.46246479,0
+HVT.US,D,20140327,000000,17.0987,17.2748,16.8728,16.9848,91175.829466636,0
+HVT.US,D,20140328,000000,16.9896,17.3443,16.966,17.1694,117514.28584934,0
+HVT.US,D,20140331,000000,17.2361,17.5035,17.1053,17.2917,153738.5611438,0
+HVT.US,D,20140401,000000,17.3735,17.7473,17.35,17.4169,181194.68345827,0
+HVT.US,D,20140402,000000,17.4206,17.6662,17.2502,17.5364,163880.42329657,0
+HVT.US,D,20140403,000000,17.5185,17.5533,17.1636,17.3105,104806.6791859,0
+HVT.US,D,20140404,000000,17.4488,17.5533,16.7148,16.8332,130090.15242197,0
+HVT.US,D,20140407,000000,16.7618,16.7618,16.1405,16.2102,173439.01682143,0
+HVT.US,D,20140408,000000,16.1735,16.4784,15.3949,16.2902,235744.64283748,0
+HVT.US,D,20140409,000000,16.2327,16.2327,15.0279,15.0741,454644.61519181,0
+HVT.US,D,20140410,000000,15.138,15.219,14.6543,14.6722,542886.04037749,0
+HVT.US,D,20140411,000000,14.5347,14.5574,13.6744,13.7347,590442.08832242,0
+HVT.US,D,20140414,000000,13.9125,14.4556,13.794,14.4049,368927.5001334,0
+HVT.US,D,20140415,000000,14.3992,14.8171,14.211,14.5959,348509.91089687,0
+HVT.US,D,20140416,000000,14.7295,15.0525,14.7032,14.7579,188742.115758,0
+HVT.US,D,20140417,000000,14.7164,14.9517,14.5959,14.7775,272846.477124,0
+HVT.US,D,20140421,000000,14.7644,14.8896,14.498,14.7579,199406.6885937,0
+HVT.US,D,20140422,000000,14.7446,15.0562,14.5574,14.7775,326177.84066314,0
+HVT.US,D,20140423,000000,14.7098,14.8462,14.4115,14.7201,549536.7901236,0
+HVT.US,D,20140424,000000,14.8462,14.8896,14.6778,14.7908,160333.00262527,0
+HVT.US,D,20140425,000000,14.7032,14.8049,14.498,14.659,173872.48421704,0
+HVT.US,D,20140428,000000,14.6778,15.0873,14.5574,14.835,175559.60731556,0
+HVT.US,D,20140429,000000,14.8774,14.9094,14.6204,14.7239,263191.20337117,0
+HVT.US,D,20140430,000000,14.7098,14.9215,14.4115,14.8708,281525.38681663,0
+HVT.US,D,20140501,000000,14.8981,15.4185,14.7295,14.9413,343291.30342836,0
+HVT.US,D,20140502,000000,14.8538,15.9118,14.514,15.5766,515423.5435425,0
+HVT.US,D,20140505,000000,15.459,15.732,15.2943,15.3949,227537.44766357,0
+HVT.US,D,20140506,000000,15.3949,15.4731,15.0053,15.0562,200711.34046082,0
+HVT.US,D,20140507,000000,15.1314,15.1983,14.9338,15.0797,211889.06219865,0
+HVT.US,D,20140508,000000,15.0402,15.3188,14.659,14.7701,175587.23023783,0
+HVT.US,D,20140509,000000,14.6656,14.8981,14.6656,14.8896,154183.71516035,0
+HVT.US,D,20140512,000000,14.8708,15.4063,14.8049,15.2888,208541.37650376,0
+HVT.US,D,20140513,000000,15.2765,15.2811,14.6148,14.9047,237611.31493076,0
+HVT.US,D,20140514,000000,14.8538,14.8538,14.3408,14.3511,192634.82295765,0
+HVT.US,D,20140515,000000,14.2373,14.2816,13.7761,14.0604,292784.91490117,0
+HVT.US,D,20140516,000000,14.0377,14.2373,13.8683,14.2373,223502.37617225,0
+HVT.US,D,20140519,000000,14.2251,14.3004,13.8862,14.2816,210932.88412013,0
+HVT.US,D,20140520,000000,14.2373,14.2373,13.8176,14.1121,315860.67919597,0
+HVT.US,D,20140521,000000,14.1187,14.3408,13.8683,14.0736,163762.49466688,0
+HVT.US,D,20140522,000000,14.0604,14.3511,13.9643,14.2703,149583.43618261,0
+HVT.US,D,20140523,000000,14.2476,14.3408,14.2251,14.3174,129898.91680627,0
+HVT.US,D,20140527,000000,14.3408,14.5723,14.2881,14.4491,95103.596529153,0
+HVT.US,D,20140528,000000,14.3757,14.5583,14.2476,14.5357,227894.42081288,0
+HVT.US,D,20140529,000000,14.5357,14.8021,14.5357,14.6317,211987.86726676,0
+HVT.US,D,20140530,000000,14.6731,14.754,14.5357,14.6214,138331.34503867,0
+HVT.US,D,20140602,000000,14.6383,14.7917,14.4124,14.5837,252466.07259051,0
+HVT.US,D,20140603,000000,14.578,14.6985,14.2524,14.2816,293148.26257101,0
+HVT.US,D,20140604,000000,14.2881,14.4867,14.275,14.3634,155862.33889818,0
+HVT.US,D,20140605,000000,14.3569,14.8943,14.0792,14.8557,135851.65655506,0
+HVT.US,D,20140606,000000,14.899,15.1466,14.7249,14.7973,171024.13596315,0
+HVT.US,D,20140609,000000,14.7719,15.171,14.6985,14.7917,193664.30802218,0
+HVT.US,D,20140610,000000,14.7051,14.7663,14.6026,14.6797,347865.02190392,0
+HVT.US,D,20140611,000000,14.611,14.6731,14.4397,14.4623,94534.139362394,0
+HVT.US,D,20140612,000000,14.4698,14.515,14.3296,14.3691,182524.83340749,0
+HVT.US,D,20140613,000000,14.4491,14.4867,14.3174,14.3511,102520.35115816,0
+HVT.US,D,20140616,000000,14.3511,14.3691,14.0905,14.13,131744.34049779,0
+HVT.US,D,20140617,000000,14.1668,14.5978,14.0905,14.418,211205.92608255,0
+HVT.US,D,20140618,000000,14.4397,14.4698,14.1733,14.2881,147490.46861075,0
+HVT.US,D,20140619,000000,14.3352,14.4274,14.1357,14.2476,200330.9940696,0
+HVT.US,D,20140620,000000,14.2938,14.3004,14.1009,14.2938,282815.16480254,0
+HVT.US,D,20140623,000000,14.2816,14.2816,13.9718,14.1074,135824.03363279,0
+HVT.US,D,20140624,000000,14.0462,14.1074,13.8382,13.9549,290217.04555032,0
+HVT.US,D,20140625,000000,13.9088,14.3757,13.9088,14.3408,123360.7835894,0
+HVT.US,D,20140626,000000,14.3126,14.418,14.211,14.3945,95107.846209502,0
+HVT.US,D,20140627,000000,14.2881,14.5723,14.2881,14.5516,287934.96720293,0
+HVT.US,D,20140630,000000,14.5027,14.7051,14.498,14.6797,187575.57850222,0
+HVT.US,D,20140701,000000,14.6854,15.2161,14.6854,15.0477,320884.86378852,0
+HVT.US,D,20140702,000000,15.0421,15.2161,15.0242,15.1954,293594.47900765,0
+HVT.US,D,20140703,000000,15.252,15.5617,15.252,15.5269,82914.450868277,0
+HVT.US,D,20140707,000000,15.4101,15.5269,15.2002,15.2464,255052.00308286,0
+HVT.US,D,20140708,000000,15.2849,15.6802,14.6609,14.7475,501724.69893766,0
+HVT.US,D,20140709,000000,14.7663,14.8557,14.4923,14.547,252578.68911976,0
+HVT.US,D,20140710,000000,14.2599,14.3691,13.9954,14.1121,368290.04808106,0
+HVT.US,D,20140711,000000,14.1357,14.1526,13.9822,13.9954,172880.18385555,0
+HVT.US,D,20140714,000000,14.1009,14.1733,13.9125,13.9822,127253.49078906,0
+HVT.US,D,20140715,000000,13.9757,14.0152,13.7855,13.7855,274189.37611425,0
+HVT.US,D,20140716,000000,13.8852,13.9898,13.6631,13.89,201009.88050533,0
+HVT.US,D,20140717,000000,13.8109,13.8664,13.6217,13.6726,225040.76045856,0
+HVT.US,D,20140718,000000,13.6782,13.7921,13.6575,13.7225,277172.65171921,0
+HVT.US,D,20140721,000000,13.6857,13.7667,13.4702,13.6415,170696.91057628,0
+HVT.US,D,20140722,000000,13.7225,13.7798,13.6217,13.6726,99538.137973282,0
+HVT.US,D,20140723,000000,13.6678,13.8448,13.5991,13.6726,133555.76674654,0
+HVT.US,D,20140724,000000,13.6782,13.8495,13.5879,13.6462,85209.27825671,0
+HVT.US,D,20140725,000000,13.5455,13.6782,13.4881,13.5879,164166.21430003,0
+HVT.US,D,20140728,000000,13.6161,13.8109,13.4702,13.6462,126477.92412537,0
+HVT.US,D,20140729,000000,13.6631,13.874,13.6631,13.7855,122604.3404873,0
+HVT.US,D,20140730,000000,13.8495,14.0905,13.7733,14.0189,304606.46321187,0
+HVT.US,D,20140731,000000,12.3257,13.1737,12.0809,12.9855,514425.93108058,0
+HVT.US,D,20140801,000000,12.9798,13.4702,12.961,13.3054,255135.93426974,0
+HVT.US,D,20140804,000000,13.3243,13.4354,13.2603,13.3591,179869.84560949,0
+HVT.US,D,20140805,000000,13.2301,13.523,13.2076,13.3817,160896.08527151,0
+HVT.US,D,20140806,000000,13.3243,13.5812,13.3243,13.4476,176844.07320103,0
+HVT.US,D,20140807,000000,13.523,13.5935,13.3347,13.3939,171210.05947842,0
+HVT.US,D,20140808,000000,13.3761,13.5879,13.3243,13.5408,181781.13934643,0
+HVT.US,D,20140811,000000,13.6086,13.6509,13.4185,13.6161,145849.02957596,0
+HVT.US,D,20140812,000000,13.5812,13.6726,13.4636,13.5766,171965.44016044,0
+HVT.US,D,20140813,000000,13.5879,13.8552,13.4994,13.6415,279026.57477144,0
+HVT.US,D,20140814,000000,13.6914,13.9276,13.5935,13.8325,120892.78172676,0
+HVT.US,D,20140815,000000,14.0152,14.0462,13.7271,13.9718,298200.07008583,0
+HVT.US,D,20140818,000000,14.0727,14.5686,14.0727,14.5639,225501.85077642,0
+HVT.US,D,20140819,000000,14.5357,15.0421,14.5357,14.6561,281295.90407779,0
+HVT.US,D,20140820,000000,14.547,14.611,13.9088,14.0368,342801.52776815,0
+HVT.US,D,20140821,000000,14.0679,14.3004,13.8835,14.274,171510.7243631,0
+HVT.US,D,20140822,000000,14.3004,14.3004,13.9276,14.1412,186841.44622194,0
+HVT.US,D,20140825,000000,14.3004,14.4585,14.2204,14.3841,109791.55423521,0
+HVT.US,D,20140826,000000,14.4049,14.5263,14.2881,14.4406,89741.562348865,0
+HVT.US,D,20140827,000000,14.5056,14.5056,14.2382,14.3371,74202.60615293,0
+HVT.US,D,20140828,000000,14.2382,14.306,14.1093,14.1668,139151.53334602,0
+HVT.US,D,20140829,000000,14.1733,14.2881,13.9794,14.2327,92624.970465628,0
+HVT.US,D,20140902,000000,14.2881,14.3926,14.147,14.1668,125451.6263211,0
+HVT.US,D,20140903,000000,14.274,14.3437,14.1338,14.1903,133160.5464741,0
+HVT.US,D,20140904,000000,14.2327,14.417,14.2327,14.3475,88984.056826665,0
+HVT.US,D,20140905,000000,14.3597,14.6242,14.2382,14.5009,125520.68362677,0
+HVT.US,D,20140908,000000,14.4585,14.6543,14.4585,14.5987,79664.507821418,0
+HVT.US,D,20140909,000000,14.6242,14.6242,14.3841,14.4472,99911.047423902,0
+HVT.US,D,20140910,000000,14.4896,14.5403,14.2938,14.4717,92835.3296429,0
+HVT.US,D,20140911,000000,14.3804,14.4896,14.1668,14.2938,225161.8763485,0
+HVT.US,D,20140912,000000,14.3192,14.3926,14.2063,14.3597,63293.676697175,0
+HVT.US,D,20140915,000000,14.3305,14.3982,14.194,14.2327,67070.580107304,0
+HVT.US,D,20140916,000000,14.1668,14.3192,14.1056,14.2063,83292.672419333,0
+HVT.US,D,20140917,000000,14.2515,14.4406,14.194,14.3475,102370.54992586,0
+HVT.US,D,20140918,000000,14.4472,14.5696,14.3135,14.3719,201632.45867646,0
+HVT.US,D,20140919,000000,14.3982,14.5009,13.9794,14.0538,208826.10508715,0
+HVT.US,D,20140922,000000,13.987,14.1281,13.954,13.9587,96802.406248646,0
+HVT.US,D,20140923,000000,13.954,14.0265,13.7545,13.7865,103733.63489778,0
+HVT.US,D,20140924,000000,13.8231,13.954,13.793,13.889,56477.189417459,0
+HVT.US,D,20140925,000000,13.889,13.9088,13.6575,13.7798,97917.947340245,0
+HVT.US,D,20140926,000000,13.7996,13.8589,13.7008,13.7582,50370.398756017,0
+HVT.US,D,20140929,000000,13.6077,13.7865,13.4626,13.523,75198.093774671,0
+HVT.US,D,20140930,000000,13.5465,13.6866,13.3261,13.3261,118606.45369902,0
+HVT.US,D,20141001,000000,13.297,13.3817,12.8922,12.9299,157922.37144733,0
+HVT.US,D,20141002,000000,12.9656,13.1333,12.7539,13.1031,161817.20348714,0
+HVT.US,D,20141003,000000,13.2537,13.3695,13.169,13.2301,125508.99700581,0
+HVT.US,D,20141006,000000,13.3158,13.3206,13.0833,13.0899,55662.313210548,0
+HVT.US,D,20141007,000000,12.9789,12.9789,12.465,12.465,141878.76570996,0
+HVT.US,D,20141008,000000,12.4282,12.6729,12.3247,12.5675,135432.00062061,0
+HVT.US,D,20141009,000000,12.527,12.5393,12.2343,12.3304,99609.320119127,0
+HVT.US,D,20141010,000000,12.2494,12.5516,12.1364,12.1882,203013.60478987,0
+HVT.US,D,20141013,000000,12.2758,12.319,12.11,12.1646,177307.28835907,0
+HVT.US,D,20141014,000000,12.2993,12.6042,12.2381,12.465,97567.348711457,0
+HVT.US,D,20141015,000000,12.2343,12.5995,12.1412,12.5007,167883.62218527,0
+HVT.US,D,20141016,000000,12.2993,12.9722,12.2993,12.8508,136766.40025018,0
+HVT.US,D,20141017,000000,13.0391,13.0965,12.575,12.6363,163087.85791149,0
+HVT.US,D,20141020,000000,12.5817,13.0899,12.5817,13.0899,159081.47176251,0
+HVT.US,D,20141021,000000,13.1379,13.3582,13.0767,13.3206,84038.491320574,0
+HVT.US,D,20141022,000000,13.3158,13.5295,13.1031,13.1266,101613.04440366,0
+HVT.US,D,20141023,000000,13.2848,13.474,13.1869,13.2537,107468.04150442,0
+HVT.US,D,20141024,000000,13.2791,13.3751,13.1492,13.1869,155268.44606941,0
+HVT.US,D,20141027,000000,13.1031,13.3045,12.9526,13.2113,137783.13627365,0
+HVT.US,D,20141028,000000,13.2848,13.7798,13.1746,13.7582,141409.1760314,0
+HVT.US,D,20141029,000000,13.7545,13.9276,13.3629,13.5672,152447.7207378,0
+HVT.US,D,20141030,000000,12.7906,13.4871,11.9511,13.426,531052.80544585,0
+HVT.US,D,20141031,000000,13.4127,13.523,13.3083,13.4626,248372.56799439,0
+HVT.US,D,20141103,000000,13.4325,13.4551,13.2537,13.3158,173954.29056375,0
+HVT.US,D,20141104,000000,13.3045,13.4909,13.2904,13.474,86649.919895005,0
+HVT.US,D,20141105,000000,13.5587,13.7478,13.4072,13.4673,108328.60177508,0
+HVT.US,D,20141106,000000,13.5041,13.7582,13.4871,13.7478,202365.52853665,0
+HVT.US,D,20141107,000000,13.714,13.714,13.4626,13.5964,106493.80228443,0
+HVT.US,D,20141110,000000,13.5672,13.5841,13.2171,13.4005,149577.06166208,0
+HVT.US,D,20141111,000000,13.3949,13.5794,13.248,13.4551,124858.79591241,0
+HVT.US,D,20141112,000000,13.3695,13.4495,13.2424,13.3949,187634.01160702,0
+HVT.US,D,20141113,000000,13.3817,13.4495,12.9722,13.3045,190258.18922249,0
+HVT.US,D,20141114,000000,13.3384,13.3892,13.1492,13.248,104069.35964535,0
+HVT.US,D,20141117,000000,13.2603,13.4005,12.9186,12.9478,91900.399966132,0
+HVT.US,D,20141118,000000,13.0636,13.1266,12.7906,12.8067,82356.680322477,0
+HVT.US,D,20141119,000000,12.7934,12.8575,12.6363,12.7454,125505.80974555,0
+HVT.US,D,20141120,000000,12.6993,13.219,12.6993,13.1454,95665.616755302,0
+HVT.US,D,20141121,000000,13.3478,13.3544,12.8264,12.8631,86834.780990184,0
+HVT.US,D,20141124,000000,12.8734,13.1134,12.8734,13.0843,133834.1208094,0
+HVT.US,D,20141125,000000,13.073,13.1925,12.8264,13.0288,194815.97139674,0
+HVT.US,D,20141126,000000,12.9478,13.1577,12.8452,13.0166,141687.53009426,0
+HVT.US,D,20141128,000000,12.9798,13.281,12.9121,12.9309,40692.814181371,0
+HVT.US,D,20141201,000000,12.8387,13.0655,12.7821,12.8452,183278.08924934,0
+HVT.US,D,20141202,000000,12.8932,13.2678,12.8697,12.8932,152415.84813518,0
+HVT.US,D,20141203,000000,12.8734,13.25,12.8734,13.0777,101868.02522459,0
+HVT.US,D,20141204,000000,13.1275,13.1333,12.9121,13.0221,140070.52672148,0
+HVT.US,D,20141205,000000,13.0043,13.1925,12.9309,12.9666,176675.14840716,0
+HVT.US,D,20141208,000000,12.9601,13.1577,12.8697,13.0532,326152.34258104,0
+HVT.US,D,20141209,000000,12.8819,13.5756,12.8819,13.5144,239583.16661267,0
+HVT.US,D,20141210,000000,13.4391,13.5493,13.0043,13.0166,135248.20194551,0
+HVT.US,D,20141211,000000,13.1275,13.5568,13.009,13.0221,139360.83010321,0
+HVT.US,D,20141212,000000,13.0476,13.2001,12.8151,12.9374,208969.53179892,0
+HVT.US,D,20141215,000000,13.0221,13.1502,12.8631,12.8819,191623.39903459,0
+HVT.US,D,20141216,000000,12.8207,13.0984,12.7651,12.9478,232754.992712,0
+HVT.US,D,20141217,000000,12.9666,13.329,12.8819,13.3054,419922.60190072,0
+HVT.US,D,20141218,000000,13.4241,13.5032,13.2378,13.3845,177923.49200967,0
+HVT.US,D,20141219,000000,13.4156,13.8748,13.2378,13.8514,635961.47696012,0
+HVT.US,D,20141222,000000,13.8157,13.9992,13.6782,13.826,148306.40723774,0
+HVT.US,D,20141223,000000,13.9182,14.1197,13.8157,13.8618,100388.07404307,0
+HVT.US,D,20141224,000000,13.858,13.9569,13.632,13.7121,75791.986603436,0
+HVT.US,D,20141226,000000,13.8157,13.9682,13.7573,13.8816,57447.178957107,0
+HVT.US,D,20141229,000000,13.9314,14.0915,13.9059,13.986,66959.025998144,0
+HVT.US,D,20141230,000000,13.9643,14.0669,13.6556,13.6678,108907.62072262,0
+HVT.US,D,20141231,000000,13.7281,13.8448,13.4514,13.5144,161232.87243917,0
+HVT.US,D,20150102,000000,13.6104,13.7177,13.3413,13.5257,104340.2767676,0
+HVT.US,D,20150105,000000,13.4767,13.9389,13.4514,13.7573,126783.90111049,0
+HVT.US,D,20150106,000000,13.8222,13.8222,13.3234,13.49,130817.91018174,0
+HVT.US,D,20150107,000000,13.5436,13.7054,13.4514,13.49,154500.31634633,0
+HVT.US,D,20150108,000000,13.7347,14.6797,13.7234,14.5649,415952.33803471,0
+HVT.US,D,20150109,000000,14.6477,14.8407,14.6195,14.7184,235129.50160697,0
+HVT.US,D,20150112,000000,14.8039,14.8039,14.4284,14.5865,155585.04725541,0
+HVT.US,D,20150113,000000,14.8209,15.172,14.4727,14.7004,137957.37316797,0
+HVT.US,D,20150114,000000,14.5705,14.8529,14.3926,14.7719,101877.58700538,0
+HVT.US,D,20150115,000000,14.8651,14.9075,14.1197,14.1836,149878.78896686,0
+HVT.US,D,20150116,000000,14.258,14.6797,14.1272,14.6195,116244.69384509,0
+HVT.US,D,20150120,000000,14.6665,14.7004,14.1083,14.2637,132873.69305053,0
+HVT.US,D,20150121,000000,14.1658,14.3004,14.0246,14.2194,179107.02798685,0
+HVT.US,D,20150122,000000,14.2806,14.7597,14.194,14.7278,126290.93819001,0
+HVT.US,D,20150123,000000,14.7136,14.7983,14.547,14.7352,161732.20988017,0
+HVT.US,D,20150126,000000,14.7597,15.0176,14.7352,14.9395,122153.87437031,0
+HVT.US,D,20150127,000000,14.8039,15.1899,14.7983,15.172,127701.83206586,0
+HVT.US,D,20150128,000000,15.2143,15.2143,14.644,14.7184,271956.16909088,0
+HVT.US,D,20150129,000000,14.8039,15.6012,14.6863,15.5523,171762.51792378,0
+HVT.US,D,20150130,000000,15.3809,15.4054,14.8896,14.9988,252745.48907346,0
+HVT.US,D,20150202,000000,15.0977,15.3008,14.7597,15.219,110906.03290672,0
+HVT.US,D,20150203,000000,15.1852,15.5099,15.1145,15.3066,85861.604190274,0
+HVT.US,D,20150204,000000,15.2689,15.3865,15.122,15.2577,69669.259640687,0
+HVT.US,D,20150205,000000,15.2689,15.5928,15.1466,15.5099,108962.86656717,0
+HVT.US,D,20150206,000000,15.5578,15.9146,15.4232,15.7546,188809.0482235,0
+HVT.US,D,20150209,000000,15.7358,15.8289,15.5099,15.6623,129397.45452509,0
+HVT.US,D,20150210,000000,15.8121,15.8958,15.5928,15.8572,119276.84077406,0
+HVT.US,D,20150211,000000,15.7235,15.9146,15.6435,15.6755,133059.6165658,0
+HVT.US,D,20150212,000000,15.8289,15.9447,15.6699,15.8901,137626.96052084,0
+HVT.US,D,20150213,000000,15.8572,15.9636,15.6755,15.8045,90354.578739201,0
+HVT.US,D,20150217,000000,15.8572,15.8572,15.6012,15.6699,52490.989250144,0
+HVT.US,D,20150218,000000,15.5834,15.6012,15.1757,15.4355,146773.33505186,0
+HVT.US,D,20150219,000000,15.4412,15.5578,15.2934,15.5099,134405.70281633,0
+HVT.US,D,20150220,000000,15.5269,15.5834,15.3282,15.572,204565.80053733,0
+HVT.US,D,20150223,000000,15.5834,15.6623,15.2632,15.6134,241159.79802214,0
+HVT.US,D,20150224,000000,15.8958,15.9146,13.746,14.5799,622957.45509233,0
+HVT.US,D,20150225,000000,14.5273,14.6138,14.0736,14.2938,200371.36603291,0
+HVT.US,D,20150226,000000,14.2448,14.3851,14.2053,14.258,100754.60897317,0
+HVT.US,D,20150227,000000,14.2194,14.4529,14.1789,14.1987,107844.1382153,0
+HVT.US,D,20150302,000000,14.274,14.7625,14.1197,14.7192,114915.60631595,0
+HVT.US,D,20150303,000000,14.6457,14.7372,14.4604,14.4962,138776.49905522,0
+HVT.US,D,20150304,000000,14.4481,14.6148,14.3249,14.418,113618.39138944,0
+HVT.US,D,20150305,000000,14.466,14.7155,14.2382,14.6148,136015.26924849,0
+HVT.US,D,20150306,000000,14.4727,14.6091,14.3673,14.418,149326.33052149,0
+HVT.US,D,20150309,000000,14.4915,14.708,14.4529,14.5535,83593.337304022,0
+HVT.US,D,20150310,000000,14.4529,14.708,14.418,14.6279,155818.7796746,0
+HVT.US,D,20150311,000000,14.6317,14.755,14.4727,14.7022,116216.00850273,0
+HVT.US,D,20150312,000000,14.7879,15.1503,14.7879,15.1107,127577.52891566,0
+HVT.US,D,20150313,000000,15.138,15.2661,14.9471,15.0647,158740.43491451,0
+HVT.US,D,20150316,000000,15.0459,15.3631,15.0459,15.1503,138453.5233487,0
+HVT.US,D,20150317,000000,15.0647,15.2417,15.0571,15.2002,136991.63330867,0
+HVT.US,D,20150318,000000,15.138,15.2538,14.9471,15.156,125142.46207571,0
+HVT.US,D,20150319,000000,15.1626,15.3367,15.0091,15.1061,82126.135163547,0
+HVT.US,D,20150320,000000,15.2294,15.5824,15.1107,15.3508,204188.64140636,0
+HVT.US,D,20150323,000000,15.3423,15.6181,15.0938,15.3781,85541.815744016,0
+HVT.US,D,20150324,000000,15.4166,15.5005,15.1805,15.2237,102252.62129617,0
+HVT.US,D,20150325,000000,15.2774,15.4091,15.0139,15.0204,92192.565490123,0
+HVT.US,D,20150326,000000,15.0016,15.0016,14.7022,14.7418,82453.360550416,0
+HVT.US,D,20150327,000000,14.7673,15.1107,14.708,15.0525,83754.825157282,0
+HVT.US,D,20150330,000000,15.1805,15.2774,14.9884,15.0459,63953.439571349,0
+HVT.US,D,20150331,000000,15.0016,15.3781,14.6214,15.3301,195098.57513995,0
+HVT.US,D,20150401,000000,15.1061,15.2661,14.7372,14.8161,147054.87637498,0
+HVT.US,D,20150402,000000,14.755,15.0571,14.755,14.8293,80668.494803857,0
+HVT.US,D,20150406,000000,14.675,14.7625,14.6016,14.7418,112477.35221575,0
+HVT.US,D,20150407,000000,14.7418,14.8426,14.6214,14.6684,199271.76124261,0
+HVT.US,D,20150408,000000,14.6016,14.7295,14.1338,14.2382,518581.05604176,0
+HVT.US,D,20150409,000000,14.2382,14.3475,13.8448,13.9436,209958.64490014,0
+HVT.US,D,20150410,000000,13.9436,14.0359,13.7761,13.9973,324132.68199521,0
+HVT.US,D,20150413,000000,14.0171,14.1583,13.8251,13.9436,300929.42728994,0
+HVT.US,D,20150414,000000,13.9549,14.0961,13.8984,13.9766,146730.83824838,0
+HVT.US,D,20150415,000000,14.0669,14.226,13.9906,14.1648,93790.445301328,0
+HVT.US,D,20150416,000000,14.1197,14.1987,13.8984,13.9728,94668.004293386,0
+HVT.US,D,20150417,000000,13.8495,13.8495,13.554,13.5916,190226.31661988,0
+HVT.US,D,20150420,000000,13.6152,13.9041,13.4673,13.761,87860.016374367,0
+HVT.US,D,20150421,000000,13.8495,13.8618,13.6217,13.6293,93757.510278623,0
+HVT.US,D,20150422,000000,13.5718,13.7686,13.4994,13.683,128480.58598981,0
+HVT.US,D,20150423,000000,13.6152,13.9634,13.5916,13.8448,62002.836291181,0
+HVT.US,D,20150424,000000,13.9098,13.9239,13.7158,13.8984,61551.307754105,0
+HVT.US,D,20150427,000000,13.9098,14.1836,13.6763,13.7827,86350.317430403,0
+HVT.US,D,20150428,000000,13.8251,13.9973,13.7328,13.8683,80509.131790772,0
+HVT.US,D,20150429,000000,13.7686,13.7686,13.4796,13.5238,146242.12500824,0
+HVT.US,D,20150430,000000,13.4315,13.6038,13.1888,13.2217,168964.103414,0
+HVT.US,D,20150501,000000,13.2274,13.4618,13.1841,13.3883,87000.518523792,0
+HVT.US,D,20150504,000000,13.3939,13.4673,13.1285,13.1662,224152.57726563,0
+HVT.US,D,20150505,000000,13.2095,13.3384,12.9073,13.1888,259210.3153043,0
+HVT.US,D,20150506,000000,13.2782,13.2782,12.6541,12.8462,310158.67058777,0
+HVT.US,D,20150507,000000,12.8584,13.0062,12.7718,12.9553,151294.99494315,0
+HVT.US,D,20150508,000000,13.0005,13.1737,12.9205,12.9271,100472.00522996,0
+HVT.US,D,20150511,000000,12.8819,13.1662,12.8819,12.9459,172372.34705385,0
+HVT.US,D,20150512,000000,12.9139,12.9751,12.6486,12.962,125461.18810188,0
+HVT.US,D,20150513,000000,12.864,12.9826,12.832,12.8744,92028.952796688,0
+HVT.US,D,20150514,000000,12.9826,13.104,12.864,12.9553,222531.32421252,0
+HVT.US,D,20150515,000000,12.9695,13.0495,12.8282,12.9328,120345.63538183,0
+HVT.US,D,20150518,000000,12.9695,13.3742,12.9553,13.3073,114101.79252913,0
+HVT.US,D,20150519,000000,13.3328,13.3883,13.0673,13.1521,73364.3567041,0
+HVT.US,D,20150520,000000,13.1737,13.1737,12.9384,13.0607,64761.941257736,0
+HVT.US,D,20150521,000000,13.1615,13.1954,13.0062,13.0175,57783.966124761,0
+HVT.US,D,20150522,000000,13.104,13.104,12.9459,12.9751,74380.030307498,0
+HVT.US,D,20150526,000000,12.9384,13.0005,12.8019,12.9319,110791.29153731,0
+HVT.US,D,20150527,000000,12.9751,13.153,12.9553,13.0551,80041.666952387,0
+HVT.US,D,20150528,000000,13.104,13.2716,13.0428,13.1162,82258.937674452,0
+HVT.US,D,20150529,000000,13.0861,13.2462,12.9205,12.9958,121757.59167777,0
+HVT.US,D,20150601,000000,13.0673,13.0673,12.8019,13.0175,107874.94839784,0
+HVT.US,D,20150602,000000,13.0062,13.1671,12.9873,13.0108,58813.451189294,0
+HVT.US,D,20150603,000000,13.0861,13.296,13.0428,13.1417,64676.947650758,0
+HVT.US,D,20150604,000000,13.104,13.2284,12.9873,13.0495,45763.745257756,0
+HVT.US,D,20150605,000000,13.0296,13.1615,12.9261,13.1615,113024.49856068,0
+HVT.US,D,20150608,000000,13.0607,13.185,12.913,12.9497,86667.981036487,0
+HVT.US,D,20150609,000000,12.8941,13.0946,12.8941,13.0175,104400.83471256,0
+HVT.US,D,20150610,000000,13.0551,13.5944,13.0551,13.4636,162229.42248099,0
+HVT.US,D,20150611,000000,13.5624,13.7987,13.4767,13.7422,152538.02644521,0
+HVT.US,D,20150612,000000,13.7422,13.8965,13.6726,13.6989,97826.579212743,0
+HVT.US,D,20150615,000000,13.6556,13.7281,13.5069,13.6,148276.65947531,0
+HVT.US,D,20150616,000000,13.5812,13.6236,13.5023,13.6,115608.30421284,0
+HVT.US,D,20150617,000000,13.6236,13.6613,13.5483,13.632,100736.54783169,0
+HVT.US,D,20150618,000000,13.7187,13.8712,13.6678,13.7525,89901.987782039,0
+HVT.US,D,20150619,000000,13.7281,13.8345,13.632,13.8109,164606.05621615,0
+HVT.US,D,20150622,000000,13.8533,13.9013,13.7525,13.8166,128388.15544222,0
+HVT.US,D,20150623,000000,13.7921,13.8466,13.7525,13.842,88520.84166863,0
+HVT.US,D,20150624,000000,13.7855,13.8166,13.7187,13.7648,67430.740516878,0
+HVT.US,D,20150625,000000,13.7855,13.7987,13.7121,13.7921,53037.073174984,0
+HVT.US,D,20150626,000000,13.8466,13.9757,13.7422,13.8109,195165.50760544,0
+HVT.US,D,20150629,000000,13.6782,13.7422,13.2838,13.3036,80688.680785514,0
+HVT.US,D,20150630,000000,13.4457,13.4457,13.2349,13.3704,111249.1945949,0
+HVT.US,D,20150701,000000,13.4269,13.6048,13.1746,13.4636,112703.64769434,0
+HVT.US,D,20150702,000000,13.5069,13.5944,13.296,13.3206,59826.999952518,0
+HVT.US,D,20150706,000000,13.185,13.5023,13.185,13.3901,90226.025908645,0
+HVT.US,D,20150707,000000,13.3638,13.5023,13.1793,13.3337,111570.04546124,0
+HVT.US,D,20150708,000000,13.5436,13.9088,13.5324,13.7855,287981.71368678,0
+HVT.US,D,20150709,000000,13.9276,14.0688,13.8835,13.9013,235753.14219819,0
+HVT.US,D,20150710,000000,14.1009,14.1441,13.9812,14.033,81658.670325162,0
+HVT.US,D,20150713,000000,14.131,14.162,13.9699,14.0019,73735.141314545,0
+HVT.US,D,20150714,000000,14.3785,14.547,14.3362,14.3362,162360.10015173,0
+HVT.US,D,20150715,000000,14.3417,14.3916,14.2505,14.2683,158634.19290578,0
+HVT.US,D,20150716,000000,14.2618,14.5526,14.2505,14.4358,125312.44928966,0
+HVT.US,D,20150717,000000,14.4416,14.4416,14.1385,14.193,86347.130170141,0
+HVT.US,D,20150720,000000,14.2561,14.2862,14.1187,14.2034,131941.95063403,0
+HVT.US,D,20150721,000000,14.2373,14.4049,14.083,14.1074,106720.09776301,0
+HVT.US,D,20150722,000000,14.1121,14.2251,14.033,14.083,72280.688215117,0
+HVT.US,D,20150723,000000,14.1488,14.1488,13.7855,13.8533,161536.72458412,0
+HVT.US,D,20150724,000000,13.8835,14.2683,13.7422,13.8768,297680.54666317,0
+HVT.US,D,20150727,000000,13.7987,13.8636,13.7187,13.7723,106880.52319619,0
+HVT.US,D,20150728,000000,13.8589,13.9888,13.6453,13.8835,116739.78160575,0
+HVT.US,D,20150729,000000,13.8835,14.1234,13.8835,14.0952,89581.136915693,0
+HVT.US,D,20150730,000000,14.1385,14.3174,13.8589,13.8636,214896.77346562,0
+HVT.US,D,20150731,000000,13.9088,13.9088,13.6048,13.7187,111891.95874767,0
+HVT.US,D,20150803,000000,13.6678,13.7187,13.5483,13.6481,128545.39361513,0
+HVT.US,D,20150804,000000,13.6556,13.9276,13.6556,13.6989,101057.39869803,0
+HVT.US,D,20150805,000000,13.6914,14.0076,13.6914,13.9276,94751.935480278,0
+HVT.US,D,20150806,000000,13.9211,13.9211,13.5483,13.6481,100090.59641865,0
+HVT.US,D,20150807,000000,13.5812,13.747,13.5812,13.6914,75514.694960667,0
+HVT.US,D,20150810,000000,13.7789,13.9408,13.7582,13.8965,87476.482722875,0
+HVT.US,D,20150811,000000,13.8222,13.9596,13.6453,13.7582,76699.293357938,0
+HVT.US,D,20150812,000000,13.7347,14.0387,13.6453,13.8835,97019.139946442,0
+HVT.US,D,20150813,000000,13.8768,14.1121,13.8712,14.0688,139541.44151803,0
+HVT.US,D,20150814,000000,14.0387,14.4952,14.0387,14.3521,224439.43068918,0
+HVT.US,D,20150817,000000,14.3174,14.5752,14.2251,14.5705,77454.674039964,0
+HVT.US,D,20150818,000000,14.595,14.6881,14.4763,14.6148,170751.09400073,0
+HVT.US,D,20150819,000000,14.5809,14.867,14.4839,14.7634,271648.06726558,0
+HVT.US,D,20150820,000000,14.6383,14.7155,14.5526,14.5752,126931.57750262,0
+HVT.US,D,20150821,000000,14.3174,14.6148,14.1234,14.547,209395.5622539,0
+HVT.US,D,20150824,000000,14.291,14.6148,14.0039,14.2844,276111.29405206,0
+HVT.US,D,20150825,000000,14.6214,14.6505,14.1856,14.2241,175980.32567011,0
+HVT.US,D,20150826,000000,14.4161,14.435,14.13,14.3107,327975.45545074,0
+HVT.US,D,20150827,000000,14.4472,14.4839,14.2241,14.3352,229919.39349916,0
+HVT.US,D,20150828,000000,14.2844,14.5017,14.1921,14.291,1023696.9998979,0
+HVT.US,D,20150831,000000,14.2091,14.4228,14.1856,14.3511,170829.71308717,0
+HVT.US,D,20150901,000000,14.1056,14.3164,13.8937,14.0368,139113.28622288,0
+HVT.US,D,20150902,000000,14.2165,14.2363,13.9776,14.13,136855.6435375,0
+HVT.US,D,20150903,000000,14.147,14.2486,14.0989,14.1206,147485.15651031,0
+HVT.US,D,20150904,000000,13.9643,14.2411,13.9643,14.1432,125427.19065909,0
+HVT.US,D,20150908,000000,14.3352,14.8632,14.1733,14.6948,730339.44056968,0
+HVT.US,D,20150909,000000,14.8557,14.8557,14.4763,14.4905,136375.42965807,0
+HVT.US,D,20150910,000000,14.4952,14.7155,14.451,14.4763,113032.99792138,0
+HVT.US,D,20150911,000000,14.4585,14.7201,14.4039,14.676,80180.843983815,0
+HVT.US,D,20150914,000000,14.6816,14.8435,14.6327,14.7022,86459.746699389,0
+HVT.US,D,20150915,000000,14.6816,14.7945,14.5526,14.6148,102560.72312147,0
+HVT.US,D,20150916,000000,14.6327,14.7775,14.5874,14.6505,78893.190838083,0
+HVT.US,D,20150917,000000,14.6881,14.9244,14.6457,14.8368,100650.49180462,0
+HVT.US,D,20150918,000000,14.6505,14.9555,14.6505,14.9112,243927.40234938,0
+HVT.US,D,20150921,000000,15.0233,15.1663,14.7908,14.8811,167126.11666307,0
+HVT.US,D,20150922,000000,14.8057,14.8171,14.6816,14.7823,132833.32108721,0
+HVT.US,D,20150923,000000,14.8368,15.0101,14.7681,14.9451,98215.424964672,0
+HVT.US,D,20150924,000000,14.9066,15.0486,14.8557,14.8878,97058.44948967,0
+HVT.US,D,20150925,000000,14.9856,15.2031,14.8878,15.0619,135732.66550529,0
+HVT.US,D,20150928,000000,15.0619,15.0619,14.8171,14.8878,152420.09781553,0
+HVT.US,D,20150929,000000,14.9329,14.9329,14.676,14.7945,129775.67607615,0
+HVT.US,D,20150930,000000,14.9386,15.0364,14.5215,14.5809,203191.02894444,0
+HVT.US,D,20151001,000000,14.5809,14.6148,13.9569,14.0368,145387.93925811,0
+HVT.US,D,20151002,000000,13.9643,14.1733,13.8495,14.1733,106427.93223902,0
+HVT.US,D,20151005,000000,14.2618,14.6392,14.2618,14.6016,95950.345338682,0
+HVT.US,D,20151006,000000,14.6016,14.7155,14.3107,14.3785,98375.850397845,0
+HVT.US,D,20151007,000000,14.4039,14.8557,14.3785,14.6091,284502.28790107,0
+HVT.US,D,20151008,000000,14.5752,14.6016,14.3408,14.451,105141.34151337,0
+HVT.US,D,20151009,000000,14.4406,14.4406,13.9389,14.1056,127035.69467116,0
+HVT.US,D,20151012,000000,14.0753,14.3709,14.0753,14.3041,77515.231984936,0
+HVT.US,D,20151013,000000,14.322,14.322,14.1733,14.2241,115443.62909931,0
+HVT.US,D,20151014,000000,14.1856,14.2486,13.8748,13.9776,189344.50794747,0
+HVT.US,D,20151015,000000,13.9747,14.4161,13.9643,14.4161,83563.589541579,0
+HVT.US,D,20151016,000000,14.4763,14.5649,14.3107,14.547,70361.957537566,0
+HVT.US,D,20151019,000000,14.4585,14.7089,14.3709,14.4641,52040.523133155,0
+HVT.US,D,20151020,000000,14.4105,14.5215,14.3107,14.3916,132015.25762005,0
+HVT.US,D,20151021,000000,14.4274,14.4274,14.0933,14.0933,74868.743547627,0
+HVT.US,D,20151022,000000,14.0368,14.2664,14.0114,14.0811,76482.559660141,0
+HVT.US,D,20151023,000000,14.16,14.16,13.8871,14.0538,53130.56614266,0
+HVT.US,D,20151026,000000,14.0613,14.13,13.9569,14.1112,63438.165829039,0
+HVT.US,D,20151027,000000,14.0989,14.1921,13.8683,13.9389,77929.575818959,0
+HVT.US,D,20151028,000000,13.986,14.3916,13.9682,14.3785,123009.12254054,0
+HVT.US,D,20151029,000000,14.2664,14.3644,13.8748,14.3579,83082.313242061,0
+HVT.US,D,20151030,000000,14.2787,14.5403,14.2279,14.5403,143779.43524603,0
+HVT.US,D,20151102,000000,14.5273,15.0421,14.435,14.9612,172837.68705206,0
+HVT.US,D,20151103,000000,14.8878,14.9988,14.7437,14.7775,186611.96348309,0
+HVT.US,D,20151104,000000,14.8245,14.8313,14.5347,14.6505,197247.85097643,0
+HVT.US,D,20151105,000000,14.7503,14.9066,14.5705,14.8632,191603.21305294,0
+HVT.US,D,20151106,000000,14.7945,14.9112,14.6571,14.7249,125264.64038574,0
+HVT.US,D,20151109,000000,14.676,15.0675,14.4585,14.6684,271044.61265604,0
+HVT.US,D,20151110,000000,14.595,14.7437,14.3511,14.435,167291.85419667,0
+HVT.US,D,20151111,000000,14.5592,14.9451,14.3644,14.435,144585.81209224,0
+HVT.US,D,20151112,000000,14.3164,14.514,14.0679,14.3579,240546.78163179,0
+HVT.US,D,20151113,000000,14.2618,14.3408,13.9182,13.9776,93064.812381744,0
+HVT.US,D,20151116,000000,13.9258,14.5065,13.8748,14.4952,193691.93094445,0
+HVT.US,D,20151117,000000,14.4406,14.5215,14.2411,14.2844,119308.71337669,0
+HVT.US,D,20151118,000000,14.2844,14.3579,14.1687,14.3164,78090.001252131,0
+HVT.US,D,20151119,000000,14.2618,14.3511,14.1921,14.2486,105623.68023297,0
+HVT.US,D,20151120,000000,14.3456,14.4905,14.2279,14.3107,102237.74741495,0
+HVT.US,D,20151123,000000,14.2157,14.6637,14.1808,14.6515,76466.623358833,0
+HVT.US,D,20151124,000000,14.5017,14.9706,14.4651,14.8708,103309.72928298,0
+HVT.US,D,20151125,000000,14.8332,14.9884,14.8284,14.9583,44724.698412437,0
+HVT.US,D,20151127,000000,14.8651,15.2811,14.8651,15.2341,37191.077573836,0
+HVT.US,D,20151130,000000,15.2265,15.3085,14.9706,15.059,109172.16332435,0
+HVT.US,D,20151201,000000,15.1324,15.1626,14.8529,14.9471,86203.703458365,0
+HVT.US,D,20151202,000000,14.915,15.1578,14.8454,15.0139,74276.975559036,0
+HVT.US,D,20151203,000000,14.9828,15.059,14.3916,14.5017,96940.520859987,0
+HVT.US,D,20151204,000000,14.5075,15.0854,14.5075,15.0525,79190.668462509,0
+HVT.US,D,20151207,000000,14.9338,15.027,14.7042,14.7391,84801.308943211,0
+HVT.US,D,20151208,000000,14.5413,14.6166,14.195,14.2844,159925.03331178,0
+HVT.US,D,20151209,000000,14.2232,14.4115,14.1856,14.1921,185317.93581684,0
+HVT.US,D,20151210,000000,14.16,14.2618,13.9841,14.1056,56271.079920534,0
+HVT.US,D,20151211,000000,13.8486,14.0594,13.7535,13.7733,133217.9171588,0
+HVT.US,D,20151214,000000,13.7347,13.9098,13.4363,13.6038,140921.52521136,0
+HVT.US,D,20151215,000000,13.7064,14.098,13.5794,14.0293,104205.34941652,0
+HVT.US,D,20151216,000000,14.0736,14.1422,13.8364,13.9549,136261.75070873,0
+HVT.US,D,20151217,000000,14.0171,14.0171,13.6603,13.7064,87045.140167456,0
+HVT.US,D,20151218,000000,13.4871,13.7064,13.1013,13.1699,558681.03981446,0
+HVT.US,D,20151221,000000,13.1107,13.392,13.1107,13.249,114780.67896488,0
+HVT.US,D,20151222,000000,13.281,13.3431,13.1369,13.2123,205398.73788572,0
+HVT.US,D,20151223,000000,13.281,13.5049,13.1624,13.3054,195420.48842638,0
+HVT.US,D,20151224,000000,13.3431,13.6368,13.3252,13.5473,35409.399087539,0
+HVT.US,D,20151228,000000,13.4542,13.6236,13.3723,13.5681,54546.772118948,0
+HVT.US,D,20151229,000000,13.6471,13.8364,13.5549,13.7535,40075.548110686,0
+HVT.US,D,20151230,000000,13.5794,13.7187,13.5172,13.5473,74565.953822765,0
+HVT.US,D,20151231,000000,13.5549,13.5794,13.3309,13.3723,73406.853507588,0
+HVT.US,D,20160104,000000,13.1369,13.3723,12.8575,13.0749,114415.20645487,0
+HVT.US,D,20160105,000000,13.1492,13.3121,12.9449,13.1803,117705.52146505,0
+HVT.US,D,20160106,000000,12.8734,13.0175,12.5458,12.6117,184486.06088854,0
+HVT.US,D,20160107,000000,12.4188,12.721,12.3586,12.5129,147406.53742386,0
+HVT.US,D,20160108,000000,12.4988,12.6561,11.9444,12.1383,227708.49729761,0
+HVT.US,D,20160111,000000,12.0395,12.3595,12.0319,12.256,140057.77768044,0
+HVT.US,D,20160112,000000,12.4696,12.5393,12.0263,12.1817,165313.62799424,0
+HVT.US,D,20160113,000000,12.2625,12.3944,11.8578,11.9699,135660.42093936,0
+HVT.US,D,20160114,000000,11.9952,12.2531,11.8758,12.1336,154431.25904066,0
+HVT.US,D,20160115,000000,11.8024,12.1195,11.6856,11.9566,141919.13767328,0
+HVT.US,D,20160119,000000,12.0837,12.0837,11.6149,11.6969,116706.84658304,0
+HVT.US,D,20160120,000000,11.4785,11.7506,11.1641,11.6094,167214.29753032,0
+HVT.US,D,20160121,000000,11.6706,11.9906,11.6149,11.8343,123723.06883916,0
+HVT.US,D,20160122,000000,11.8965,12.0188,11.8024,11.9087,101977.45449358,0
+HVT.US,D,20160125,000000,11.8512,11.8512,11.4907,11.5538,69522.645668648,0
+HVT.US,D,20160126,000000,11.632,11.8965,11.5585,11.7279,289538.15911459,0
+HVT.US,D,20160127,000000,11.2281,11.5284,11.0276,11.1576,267990.15490522,0
+HVT.US,D,20160128,000000,11.3015,11.4136,11.198,11.3091,132245.80277898,0
+HVT.US,D,20160129,000000,11.3477,11.8512,11.3477,11.8212,129368.76918274,0
+HVT.US,D,20160201,000000,11.7506,11.8465,11.5783,11.7402,78471.41006345,0
+HVT.US,D,20160202,000000,11.663,11.7769,11.4211,11.6526,57364.310190302,0
+HVT.US,D,20160203,000000,11.7467,11.7467,11.3477,11.5585,84945.798075076,0
+HVT.US,D,20160204,000000,11.5218,11.7957,11.3966,11.4785,77986.946503669,0
+HVT.US,D,20160205,000000,11.4079,11.4955,11.1707,11.1849,118057.18251392,0
+HVT.US,D,20160208,000000,11.0794,11.4136,11.0399,11.3213,171689.21093776,0
+HVT.US,D,20160209,000000,11.2149,11.3674,11.1162,11.1481,53829.638560063,0
+HVT.US,D,20160210,000000,11.2414,11.3721,11.1359,11.1773,119803.80113734,0
+HVT.US,D,20160211,000000,10.9853,11.1292,10.8647,11.0474,70913.353562842,0
+HVT.US,D,20160212,000000,11.0276,11.3091,10.9665,11.1405,121275.25295816,0
+HVT.US,D,20160216,000000,11.2846,11.5425,11.2592,11.5095,116461.42754289,0
+HVT.US,D,20160217,000000,11.5585,11.7957,11.4277,11.5943,120052.40743775,0
+HVT.US,D,20160218,000000,11.5943,11.7279,11.4823,11.6395,93224.17539483,0
+HVT.US,D,20160219,000000,11.6094,11.7769,11.5039,11.6902,112946.94189431,0
+HVT.US,D,20160222,000000,11.7844,12.2155,11.5783,11.9642,218759.73290282,0
+HVT.US,D,20160223,000000,11.9087,12.208,11.8842,12.1016,82708.341371353,0
+HVT.US,D,20160224,000000,11.9642,12.256,11.8965,12.1939,129862.79452329,0
+HVT.US,D,20160225,000000,12.8141,12.8264,11.7148,11.8079,179941.02775533,0
+HVT.US,D,20160226,000000,11.8701,12.0159,11.7025,11.9388,98365.226196972,0
+HVT.US,D,20160229,000000,11.9906,12.2014,11.9783,12.127,255451.47303564,0
+HVT.US,D,20160301,000000,12.2014,12.4065,12.1468,12.4019,121222.1319538,0
+HVT.US,D,20160302,000000,12.4065,12.7427,12.3689,12.7379,105635.36685393,0
+HVT.US,D,20160303,000000,12.7502,12.8932,12.6325,12.8857,134551.25436828,0
+HVT.US,D,20160304,000000,12.8575,13.0306,12.7304,12.8575,117130.75219785,0
+HVT.US,D,20160307,000000,12.8575,13.1031,12.8575,12.9761,88607.960115783,0
+HVT.US,D,20160308,000000,12.9251,13.1633,12.7878,12.9121,97975.318024956,0
+HVT.US,D,20160309,000000,12.9562,13.1266,12.9196,13.0306,88216.98952368,0
+HVT.US,D,20160310,000000,13.0373,13.0373,12.8734,12.9628,94393.899910878,0
+HVT.US,D,20160311,000000,13.0373,13.4457,12.9968,13.3064,95743.173421671,0
+HVT.US,D,20160314,000000,13.2556,13.3459,13.1266,13.2631,60608.941136726,0
+HVT.US,D,20160315,000000,13.2265,13.2772,13.1107,13.1502,58832.574750864,0
+HVT.US,D,20160316,000000,13.1031,13.3422,13.0373,13.1126,254719.46559554,0
+HVT.US,D,20160317,000000,13.089,13.3901,12.9449,13.1633,137839.44453829,0
+HVT.US,D,20160318,000000,13.2556,13.6415,13.2556,13.3525,259137.00831828,0
+HVT.US,D,20160321,000000,13.3959,13.6077,13.1068,13.1126,80668.494803857,0
+HVT.US,D,20160322,000000,13.1126,13.2001,13.025,13.0373,45340.902063036,0
+HVT.US,D,20160323,000000,12.9704,12.9751,12.5497,12.5863,331336.95260676,0
+HVT.US,D,20160324,000000,12.5863,12.9761,12.5562,12.7878,114772.17960417,0
+HVT.US,D,20160328,000000,12.832,13.2311,12.832,13.0824,103045.18668125,0
+HVT.US,D,20160329,000000,13.0561,13.4767,13.0043,13.3459,121558.91912146,0
+HVT.US,D,20160330,000000,13.3459,13.5144,13.3064,13.4212,60095.79223459,0
+HVT.US,D,20160331,000000,13.4457,13.5211,13.2537,13.2631,122413.1048716,0
+HVT.US,D,20160401,000000,13.2067,13.4636,13.2067,13.3826,108860.87423879,0
+HVT.US,D,20160404,000000,13.3582,13.3901,12.9309,12.9449,59108.803973546,0
+HVT.US,D,20160405,000000,12.7615,12.8452,12.688,12.7012,120022.65967531,0
+HVT.US,D,20160406,000000,12.7539,13.0118,12.6109,12.8508,118653.20018286,0
+HVT.US,D,20160407,000000,12.7078,12.7078,11.7402,11.7901,230300.80231047,0
+HVT.US,D,20160408,000000,11.8041,12.0413,11.5585,11.6282,119955.72720981,0
+HVT.US,D,20160411,000000,11.6282,11.8597,11.4898,11.4898,131919.63981219,0
+HVT.US,D,20160412,000000,11.5425,11.8494,11.5208,11.7025,80661.057863247,0
+HVT.US,D,20160413,000000,11.8287,12.1665,11.8287,12.1158,120348.82264209,0
+HVT.US,D,20160414,000000,12.0931,12.1713,11.8767,11.935,46774.106760718,0
+HVT.US,D,20160415,000000,11.9397,12.0536,11.8353,11.8852,45100.795123319,0
+HVT.US,D,20160418,000000,11.8984,11.9519,11.8465,11.8522,47609.168949287,0
+HVT.US,D,20160419,000000,11.9651,12.11,11.904,11.9915,41601.183355959,0
+HVT.US,D,20160420,000000,12.0178,12.0857,11.8946,11.9162,75856.794228759,0
+HVT.US,D,20160421,000000,11.9519,12.0046,11.7467,11.8353,57981.576260987,0
+HVT.US,D,20160422,000000,11.8984,11.9463,11.7581,11.8089,115953.59074119,0
+HVT.US,D,20160425,000000,11.8221,12.0601,11.6714,11.7402,69339.909413643,0
+HVT.US,D,20160426,000000,11.7778,11.9218,11.7514,11.8767,90405.574903389,0
+HVT.US,D,20160427,000000,11.8353,11.9162,11.7778,11.8522,61384.507800409,0
+HVT.US,D,20160428,000000,11.7976,11.8522,11.6771,11.7279,65060.48130225,0
+HVT.US,D,20160429,000000,11.7402,11.7722,11.5661,11.7025,70405.516761143,0
+HVT.US,D,20160502,000000,11.7778,11.7778,11.4776,11.6149,95566.811687188,0
+HVT.US,D,20160503,000000,11.0135,11.3081,10.4365,11.2761,256019.86778231,0
+HVT.US,D,20160504,000000,11.2149,11.4455,11.0945,11.4069,142119.93506976,0
+HVT.US,D,20160505,000000,11.4069,11.4945,11.2262,11.3015,386899.39832911,0
+HVT.US,D,20160506,000000,11.1952,11.4701,11.1952,11.4662,104794.99256494,0
+HVT.US,D,20160509,000000,11.4267,11.6592,11.3203,11.5708,99959.918747916,0
+HVT.US,D,20160510,000000,11.6526,11.7355,11.3844,11.3995,80482.57128859,0
+HVT.US,D,20160511,000000,11.3468,11.3599,11.246,11.2592,246190.35713521,0
+HVT.US,D,20160512,000000,11.2262,11.3203,11.1896,11.2893,154685.17744152,0
+HVT.US,D,20160513,000000,11.2893,11.4521,11.1622,11.182,734918.47114567,0
+HVT.US,D,20160516,000000,11.1509,11.3995,11.1509,11.2893,137324.17079597,0
+HVT.US,D,20160517,000000,11.3128,11.4069,11.038,11.2018,153617.44525385,0
+HVT.US,D,20160518,000000,11.1755,11.3666,11.1622,11.2761,134224.02898141,0
+HVT.US,D,20160519,000000,11.2761,11.3203,11.2149,11.2761,137240.23960908,0
+HVT.US,D,20160520,000000,11.3468,11.5086,11.246,11.503,453950.85487484,0
+HVT.US,D,20160523,000000,11.4898,11.7167,11.1876,11.1933,237847.17219012,0
+HVT.US,D,20160524,000000,11.2884,11.5886,11.2009,11.5086,92776.896538103,0
+HVT.US,D,20160525,000000,11.4898,11.7797,11.4127,11.6921,130645.7981276,0
+HVT.US,D,20160526,000000,11.7232,11.7863,11.6216,11.6291,113468.59015715,0
+HVT.US,D,20160527,000000,11.5783,11.7863,11.5783,11.7863,52652.477103404,0
+HVT.US,D,20160531,000000,11.8381,12.1496,11.6103,11.7167,155316.25497334,0
+HVT.US,D,20160601,000000,11.6216,11.8108,11.5839,11.71,70651.998221382,0
+HVT.US,D,20160602,000000,11.7298,11.7533,11.6028,11.7477,44754.446174881,0
+HVT.US,D,20160603,000000,11.7731,11.7863,11.5331,11.5886,94709.438676788,0
+HVT.US,D,20160606,000000,11.6649,11.7232,11.4578,11.6592,57151.826172854,0
+HVT.US,D,20160607,000000,11.7167,11.8428,11.6216,11.7797,83484.970455123,0
+HVT.US,D,20160608,000000,11.7995,11.967,11.7251,11.9059,93035.064619302,0
+HVT.US,D,20160609,000000,11.793,11.8248,11.567,11.5886,86312.070307262,0
+HVT.US,D,20160610,000000,11.5086,11.6159,11.3834,11.4662,97469.606063431,0
+HVT.US,D,20160613,000000,11.4192,11.4333,11.2262,11.2818,61461.00204669,0
+HVT.US,D,20160614,000000,11.2441,11.4578,11.1396,11.4192,94388.587810442,0
+HVT.US,D,20160615,000000,11.4898,11.71,11.4898,11.5275,54887.808966952,0
+HVT.US,D,20160616,000000,11.5275,11.71,11.406,11.6592,158311.21719926,0
+HVT.US,D,20160617,000000,11.679,11.679,11.3901,11.5886,236671.07315355,0
+HVT.US,D,20160620,000000,11.7232,11.8738,11.3872,11.4127,270015.1275915,0
+HVT.US,D,20160621,000000,11.4898,11.5839,11.3185,11.3901,146588.47395668,0
+HVT.US,D,20160622,000000,11.4776,11.5208,11.2065,11.3995,86638.233274045,0
+HVT.US,D,20160623,000000,11.4578,11.6216,11.3901,11.6159,95210.900957964,0
+HVT.US,D,20160624,000000,11.1499,11.3025,11.0474,11.118,239883.83149736,0
+HVT.US,D,20160627,000000,10.9975,10.9975,10.5881,10.8017,197451.83563318,0
+HVT.US,D,20160628,000000,10.9044,11.0351,10.766,10.83,141182.88055281,0
+HVT.US,D,20160629,000000,10.9533,11.2131,10.9401,11.2065,89518.454130545,0
+HVT.US,D,20160630,000000,11.1933,11.3703,11.0672,11.3656,110745.60747355,0
+HVT.US,D,20160701,000000,11.3316,11.5208,11.3119,11.4127,64726.881394858,0
+HVT.US,D,20160705,000000,11.4333,11.5208,11.0982,11.2441,73789.324738995,0
+HVT.US,D,20160706,000000,11.2385,11.4267,11.2009,11.3458,62859.146881495,0
+HVT.US,D,20160707,000000,11.359,11.5275,11.167,11.2385,75337.270806099,0
+HVT.US,D,20160708,000000,11.3901,11.5783,11.2743,11.5425,141383.67794931,0
+HVT.US,D,20160711,000000,11.6159,11.7083,11.3063,11.647,181963.87560142,0
+HVT.US,D,20160712,000000,11.679,11.9935,11.679,11.9256,122879.50728989,0
+HVT.US,D,20160713,000000,12.0065,12.0065,11.71,11.8738,139073.97667964,0
+HVT.US,D,20160714,000000,11.9134,12.1082,11.7365,11.8248,122455.60167509,0
+HVT.US,D,20160715,000000,11.8926,11.8926,11.3119,11.5086,589420.0401985,0
+HVT.US,D,20160718,000000,11.5538,11.7863,11.4776,11.7232,199018.90526185,0
+HVT.US,D,20160719,000000,11.7365,11.7365,11.567,11.6103,44315.666678851,0
+HVT.US,D,20160720,000000,11.679,11.793,11.5538,11.7797,32197.703163821,0
+HVT.US,D,20160721,000000,11.7995,11.8248,11.5548,11.5952,64052.244639462,0
+HVT.US,D,20160722,000000,11.6103,11.6921,11.5425,11.5839,102785.95617997,0
+HVT.US,D,20160725,000000,11.5275,11.6028,11.4127,11.5952,214353.87680104,0
+HVT.US,D,20160726,000000,11.6404,11.7129,11.503,11.5839,87242.750303682,0
+HVT.US,D,20160727,000000,11.6404,11.6592,11.5086,11.567,29278.172764092,0
+HVT.US,D,20160728,000000,11.567,11.567,11.3458,11.4127,76440.062856651,0
+HVT.US,D,20160729,000000,11.4192,11.6536,11.376,11.6159,117822.38767464,0
+HVT.US,D,20160801,000000,11.5708,11.5708,11.3458,11.4127,158853.05144375,0
+HVT.US,D,20160802,000000,14.0529,14.0745,12.4094,12.6486,615718.12461789,0
+HVT.US,D,20160803,000000,12.6305,12.6305,12.257,12.5035,301112.16354494,0
+HVT.US,D,20160804,000000,12.5111,12.8452,12.4602,12.8141,93747.948497838,0
+HVT.US,D,20160805,000000,12.8198,12.9328,12.7812,12.8819,102606.40718522,0
+HVT.US,D,20160808,000000,12.7379,12.9769,12.7379,12.9139,306748.30210774,0
+HVT.US,D,20160809,000000,12.9507,13.0072,12.8452,12.9507,240962.1878859,0
+HVT.US,D,20160810,000000,13.1605,13.1605,12.8697,13.1463,253044.02911797,0
+HVT.US,D,20160811,000000,13.266,13.3243,13.072,13.2735,161758.77038235,0
+HVT.US,D,20160812,000000,13.2735,13.3667,12.8998,12.9073,470470.4248113,0
+HVT.US,D,20160815,000000,12.8697,13.2424,12.8697,13.1463,185271.189333,0
+HVT.US,D,20160816,000000,13.072,13.0993,12.7887,13.0391,155409.74794101,0
+HVT.US,D,20160817,000000,13.1031,13.1031,12.8274,12.8998,117163.68722055,0
+HVT.US,D,20160818,000000,12.9714,13.1463,12.8697,13.1463,108073.62095414,0
+HVT.US,D,20160819,000000,13.0843,13.1342,12.9139,12.9845,155466.05620564,0
+HVT.US,D,20160822,000000,13.04,13.0655,12.832,13.0589,122461.97619561,0
+HVT.US,D,20160823,000000,13.073,13.1285,12.9328,12.9393,59672.94903987,0
+HVT.US,D,20160824,000000,12.8575,12.8575,12.5967,12.7605,106550.11054905,0
+HVT.US,D,20160825,000000,12.7106,12.8452,12.6287,12.8387,77315.497008535,0
+HVT.US,D,20160826,000000,12.7605,12.7803,12.5629,12.5704,167439.53058881,0
+HVT.US,D,20160829,000000,12.5468,12.5892,12.2965,12.5233,139924.97516953,0
+HVT.US,D,20160830,000000,12.4866,12.5412,12.3745,12.3745,73495.03437483,0
+HVT.US,D,20160831,000000,12.3304,12.6852,12.0837,12.6786,312156.02035178,0
+HVT.US,D,20160901,000000,12.7294,12.8264,12.2296,12.3369,111857.96130489,0
+HVT.US,D,20160902,000000,12.3247,12.5412,12.2917,12.5412,72767.276615072,0
+HVT.US,D,20160906,000000,12.5412,12.5826,12.4188,12.5826,85958.284418212,0
+HVT.US,D,20160907,000000,12.5581,12.8857,12.4818,12.8819,108809.87807461,0
+HVT.US,D,20160908,000000,12.7369,12.8744,12.6486,12.8188,128245.79115053,0
+HVT.US,D,20160909,000000,12.6852,12.6852,12.319,12.3247,98591.521675553,0
+HVT.US,D,20160912,000000,12.2861,12.5629,12.2664,12.5581,99057.924093851,0
+HVT.US,D,20160913,000000,12.3868,12.5082,12.2719,12.4462,106802.96652981,0
+HVT.US,D,20160914,000000,12.4065,12.6023,12.2259,12.3868,152205.48895791,0
+HVT.US,D,20160915,000000,12.3369,12.5468,12.2531,12.4065,79898.24024061,0
+HVT.US,D,20160916,000000,12.3934,12.5892,12.3115,12.5468,154211.33808262,0
+HVT.US,D,20160919,000000,12.5468,12.7925,12.4941,12.6221,70759.302650193,0
+HVT.US,D,20160920,000000,12.6909,12.6909,12.3492,12.401,51875.848019634,0
+HVT.US,D,20160921,000000,12.4386,12.6852,12.3934,12.6786,74395.966608807,0
+HVT.US,D,20160922,000000,12.7482,13.1153,12.6909,13.1153,94472.518997334,0
+HVT.US,D,20160923,000000,13.0467,13.0467,12.7191,12.8989,120075.78067967,0
+HVT.US,D,20160926,000000,12.8122,12.9769,12.8057,12.8819,113028.74824102,0
+HVT.US,D,20160927,000000,12.8188,12.9902,12.7981,12.8819,85236.901178978,0
+HVT.US,D,20160928,000000,12.8264,12.9073,12.6381,12.6607,92344.491562598,0
+HVT.US,D,20160929,000000,12.7746,12.8575,12.5629,12.5769,79841.931975987,0
+HVT.US,D,20160930,000000,12.6486,12.8122,12.5289,12.7059,115749.60608444,0
+HVT.US,D,20161003,000000,12.6486,12.6486,12.3868,12.401,162346.28869059,0
+HVT.US,D,20161004,000000,12.401,12.6023,12.3615,12.4188,81730.914891094,0
+HVT.US,D,20161005,000000,12.4462,12.6287,12.4462,12.6023,75280.962541476,0
+HVT.US,D,20161006,000000,12.4818,12.5629,12.2983,12.5468,61463.126886865,0
+HVT.US,D,20161007,000000,12.5581,12.5581,12.2719,12.5289,87262.93628534,0
+HVT.US,D,20161010,000000,11.7279,11.7279,10.5034,11.3552,489422.93674752,0
+HVT.US,D,20161011,000000,11.2846,11.3148,11.0945,11.1557,353390.66877763,0
+HVT.US,D,20161012,000000,11.1755,11.4371,11.1369,11.1679,110431.13112773,0
+HVT.US,D,20161013,000000,11.1256,11.2347,11.0945,11.1256,121651.34966904,0
+HVT.US,D,20161014,000000,11.1379,11.2149,11.0126,11.182,91363.877822077,0
+HVT.US,D,20161017,000000,11.2084,11.3919,11.1256,11.3797,150139.08188823,0
+HVT.US,D,20161018,000000,11.4014,11.6207,11.3919,11.5708,86526.679164885,0
+HVT.US,D,20161019,000000,11.5867,11.6912,11.4315,11.4926,144886.47697693,0
+HVT.US,D,20161020,000000,11.3552,11.4926,11.2724,11.4315,139011.29389451,0
+HVT.US,D,20161021,000000,11.4108,11.4315,11.3345,11.3797,123676.32235532,0
+HVT.US,D,20161024,000000,11.4108,11.632,11.4108,11.4757,91980.081472675,0
+HVT.US,D,20161025,000000,11.5068,11.5708,11.3477,11.4108,89175.292442368,0
+HVT.US,D,20161026,000000,11.4437,11.5068,11.1896,11.2216,143648.75757529,0
+HVT.US,D,20161027,000000,11.2216,11.4108,11.1256,11.4108,354507.27228932,0
+HVT.US,D,20161028,000000,11.3148,11.6,11.3148,11.4757,78202.617781379,0
+HVT.US,D,20161031,000000,11.4437,11.4757,11.2055,11.2526,225527.34885852,0
+HVT.US,D,20161101,000000,10.9382,12.0141,10.9382,11.8861,179171.83561217,0
+HVT.US,D,20161102,000000,12.0141,12.2664,11.8541,12.2371,169613.24208729,0
+HVT.US,D,20161103,000000,12.2983,12.3615,12.0141,12.3615,172880.18385555,0
+HVT.US,D,20161104,000000,12.2983,12.7106,12.2371,12.4245,192344.78227382,0
+HVT.US,D,20161107,000000,12.6146,12.7106,12.4245,12.5535,133365.59355093,0
+HVT.US,D,20161108,000000,12.5535,12.5535,12.2042,12.3934,77945.512120268,0
+HVT.US,D,20161109,000000,12.3934,13.345,12.1092,13.282,183354.58349563,0
+HVT.US,D,20161110,000000,13.345,14.1064,13.314,13.9135,205180.94176784,0
+HVT.US,D,20161111,000000,14.0105,14.0745,13.5672,13.632,270348.72749889,0
+HVT.US,D,20161114,000000,13.7884,14.0745,13.7112,13.9483,449501.4395495,0
+HVT.US,D,20161115,000000,13.6933,14.0397,13.249,13.4712,280363.09924119,0
+HVT.US,D,20161116,000000,13.4091,13.8835,13.392,13.7253,242498.44733205,0
+HVT.US,D,20161117,000000,13.7253,14.0745,13.5983,13.9135,251933.80012681,0
+HVT.US,D,20161118,000000,13.8835,14.3579,13.632,14.2646,871582.87906748,0
+HVT.US,D,20161121,000000,14.3116,14.4444,14.0387,14.2457,190844.64511066,0
+HVT.US,D,20161122,000000,14.1441,14.6778,14.0773,14.6778,164575.24603361,0
+HVT.US,D,20161123,000000,14.5771,14.6778,14.4124,14.5461,127017.63352968,0
+HVT.US,D,20161125,000000,14.4124,14.6449,14.3776,14.5771,58138.814433898,0
+HVT.US,D,20161128,000000,14.611,14.611,14.3116,14.4124,120788.66455821,0
+HVT.US,D,20161129,000000,14.4763,14.8444,14.4124,14.6778,224839.96306207,0
+HVT.US,D,20161130,000000,14.7136,14.8115,14.3277,14.4124,93785.133200892,0
+HVT.US,D,20161201,000000,14.4763,14.6778,14.3776,14.4444,88853.379155935,0
+HVT.US,D,20161202,000000,14.4763,14.5093,14.0416,14.1103,139557.37781934,0
+HVT.US,D,20161205,000000,14.1789,14.8115,14.1789,14.6778,157838.44026045,0
+HVT.US,D,20161206,000000,14.7427,14.9102,14.5461,14.7785,159060.22336076,0
+HVT.US,D,20161207,000000,14.6449,14.9771,14.5771,14.9461,173992.53768689,0
+HVT.US,D,20161208,000000,15.0101,15.6284,14.8115,15.5786,159195.15071184,0
+HVT.US,D,20161209,000000,15.5786,15.7781,15.2774,15.7461,160926.89545404,0
+HVT.US,D,20161212,000000,15.7122,16.1123,15.477,16.0455,205997.94281491,0
+HVT.US,D,20161213,000000,16.0455,16.2788,15.8129,16.0455,170952.9538173,0
+HVT.US,D,20161214,000000,16.0116,16.0623,15.6802,15.7781,105052.09822605,0
+HVT.US,D,20161215,000000,15.7781,16.1781,15.5127,15.6802,322447.68373684,0
+HVT.US,D,20161216,000000,15.7461,15.9946,15.6096,15.878,628471.41534509,0
+HVT.US,D,20161219,000000,15.9447,16.2788,15.9447,16.1444,170797.84048456,0
+HVT.US,D,20161220,000000,16.1123,16.1781,15.8129,16.0116,286030.04798652,0
+HVT.US,D,20161221,000000,16.0116,16.3777,15.9109,16.245,132760.0141012,0
+HVT.US,D,20161222,000000,16.2788,16.2788,15.6802,15.9109,198803.23398414,0
+HVT.US,D,20161223,000000,15.878,16.0785,15.7122,15.7122,56296.578002628,0
+HVT.US,D,20161227,000000,15.7781,16.1444,15.7583,15.9109,54139.865225537,0
+HVT.US,D,20161228,000000,15.9447,16.0455,15.8129,16.0116,87299.058568306,0
+HVT.US,D,20161229,000000,16.0455,16.3466,15.878,16.0116,52897.896143555,0
+HVT.US,D,20161230,000000,15.9447,16.0455,15.7461,15.8129,88025.753907976,0
+HVT.US,D,20170103,000000,15.9786,16.1781,15.7461,15.9109,85122.159809557,0
+HVT.US,D,20170104,000000,15.9109,16.1123,15.8459,16.0785,126331.31015332,0
+HVT.US,D,20170105,000000,15.9447,15.9447,15.4449,15.6445,131635.9736489,0
+HVT.US,D,20170106,000000,15.6445,15.7781,15.477,15.6802,142598.02410901,0
+HVT.US,D,20170109,000000,15.6096,15.8459,15.413,15.4449,123023.99642176,0
+HVT.US,D,20170110,000000,15.413,15.7603,15.413,15.5786,57059.395625265,0
+HVT.US,D,20170111,000000,15.5127,15.6284,15.3781,15.6096,166255.99461162,0
+HVT.US,D,20170112,000000,15.5127,15.6802,15.2115,15.5127,148280.90915565,0
+HVT.US,D,20170113,000000,15.4449,15.6802,15.2774,15.2774,53588.46920026,0
+HVT.US,D,20170117,000000,15.1107,15.4449,15.0788,15.0788,66662.610793805,0
+HVT.US,D,20170118,000000,15.1456,15.1757,14.8774,15.1456,67978.949281892,0
+HVT.US,D,20170119,000000,15.0449,15.1456,14.7136,14.9102,103738.94699822,0
+HVT.US,D,20170120,000000,14.8444,15.3131,14.8444,15.3131,71898.216983711,0
+HVT.US,D,20170123,000000,15.3432,15.3432,15.0101,15.1456,81788.285575805,0
+HVT.US,D,20170124,000000,15.1456,15.3131,14.9771,15.1456,93986.993017467,0
+HVT.US,D,20170125,000000,15.1456,15.3781,15.0449,15.2115,60056.482691362,0
+HVT.US,D,20170126,000000,15.1757,15.2454,14.9102,14.9102,54842.1249032,0
+HVT.US,D,20170127,000000,14.9771,14.9771,14.5771,14.6778,54466.028192318,0
+HVT.US,D,20170130,000000,14.5771,14.6778,14.3437,14.5461,85111.535608685,0
+HVT.US,D,20170131,000000,14.4763,14.611,14.2768,14.5461,171286.55372469,0
+HVT.US,D,20170201,000000,14.5093,14.7427,14.4124,14.4444,91260.823073615,0
+HVT.US,D,20170202,000000,14.4444,14.5093,14.0416,14.4124,69240.041925443,0
+HVT.US,D,20170203,000000,14.4763,14.611,14.3116,14.5093,87313.932449527,0
+HVT.US,D,20170206,000000,14.5093,14.6289,14.4444,14.611,73939.125971295,0
+HVT.US,D,20170207,000000,14.6778,14.8444,14.3588,14.4763,89728.813307819,0
+HVT.US,D,20170208,000000,14.4763,14.7785,14.3776,14.7136,65646.937190405,0
+HVT.US,D,20170209,000000,14.7136,15.2454,14.6948,15.1456,91406.374625566,0
+HVT.US,D,20170210,000000,15.1456,15.2115,14.7427,15.1757,68851.196173514,0
+HVT.US,D,20170213,000000,15.2774,15.2774,15.0101,15.1107,72976.573372257,0
+HVT.US,D,20170214,000000,15.1107,15.2774,14.9461,15.1456,69877.493977786,0
+HVT.US,D,20170215,000000,15.0788,15.3131,15.0788,15.2115,50531.886609278,0
+HVT.US,D,20170216,000000,15.2454,15.2454,15.0101,15.1757,53247.432352257,0
+HVT.US,D,20170217,000000,15.3131,15.3131,14.6449,15.0449,120400.88122637,0
+HVT.US,D,20170221,000000,15.0449,15.413,15.0449,15.3131,92820.455761679,0
+HVT.US,D,20170222,000000,15.6096,17.013,15.6096,16.3466,305833.55841262,0
+HVT.US,D,20170223,000000,16.3777,16.4455,15.477,15.5457,150543.86394146,0
+HVT.US,D,20170224,000000,15.5457,15.878,15.3781,15.477,108563.39661437,0
+HVT.US,D,20170227,000000,15.4449,15.7122,15.413,15.477,123750.69176142,0
+HVT.US,D,20170228,000000,15.4449,15.6445,15.2454,15.477,114467.26503915,0
+HVT.US,D,20170301,000000,15.6445,15.8459,15.5786,15.7461,105523.81274478,0
+HVT.US,D,20170302,000000,15.6445,15.8459,15.6445,15.7122,36789.482780861,0
+HVT.US,D,20170303,000000,15.7122,15.7122,15.3131,15.413,96457.119720293,0
+HVT.US,D,20170306,000000,15.3781,15.4449,15.1107,15.2454,69340.971833731,0
+HVT.US,D,20170307,000000,15.3131,15.477,15.1757,15.2774,59784.50314903,0
+HVT.US,D,20170308,000000,15.3565,15.46,15.2585,15.3273,82570.226760012,0
+HVT.US,D,20170309,000000,15.3273,15.4261,15.0909,15.2247,84546.328122273,0
+HVT.US,D,20170310,000000,15.2905,15.4261,14.9404,15.0233,191695.64360052,0
+HVT.US,D,20170313,000000,14.9884,15.1899,14.9225,15.1578,90620.18376101,0
+HVT.US,D,20170314,000000,15.123,15.4261,15.0909,15.3273,69271.91452806,0
+HVT.US,D,20170315,000000,15.2585,15.5269,15.1899,15.3942,79343.656955072,0
+HVT.US,D,20170316,000000,15.3942,15.86,15.3942,15.86,51608.118157649,0
+HVT.US,D,20170317,000000,15.8289,15.8289,15.5269,15.7593,227716.99665831,0
+HVT.US,D,20170320,000000,15.7593,15.8948,15.5269,15.7264,62083.580217811,0
+HVT.US,D,20170321,000000,15.7941,15.7941,15.1899,15.3565,89655.506321799,0
+HVT.US,D,20170322,000000,15.3273,15.5607,15.1899,15.3942,121274.19053807,0
+HVT.US,D,20170323,000000,15.3942,15.7593,15.3565,15.7264,62418.242545291,0
+HVT.US,D,20170324,000000,15.7264,15.8289,15.4261,15.5607,109820.23957756,0
+HVT.US,D,20170327,000000,15.3942,15.7264,15.3942,15.6595,69054.118410177,0
+HVT.US,D,20170328,000000,15.5918,15.8121,15.5269,15.6266,81258.137952274,0
+HVT.US,D,20170329,000000,15.5918,15.86,15.5918,15.7593,50592.44455425,0
+HVT.US,D,20170330,000000,15.7264,15.86,15.5607,15.7593,80958.535487673,0
+HVT.US,D,20170331,000000,15.7593,16.4303,15.5918,16.3316,281540.26069785,0
+HVT.US,D,20170403,000000,16.3645,16.3645,15.8289,15.86,81232.63987018,0
+HVT.US,D,20170404,000000,15.8948,16.0294,15.7264,15.86,66986.648920413,0
+HVT.US,D,20170405,000000,15.8948,16.0633,15.5918,15.86,94005.054158949,0
+HVT.US,D,20170406,000000,15.8289,16.1622,15.8289,16.1311,53823.264039539,0
+HVT.US,D,20170407,000000,16.1311,16.3966,15.7593,16.0633,113955.1785571,0
+HVT.US,D,20170410,000000,15.9956,16.2299,15.6953,15.9617,121631.16368738,0
+HVT.US,D,20170411,000000,15.86,16.0963,15.86,16.0294,82693.467490132,0
+HVT.US,D,20170412,000000,16.0294,16.0294,15.6266,15.9297,60849.048076441,0
+HVT.US,D,20170413,000000,15.8948,15.9297,15.5918,15.6595,47067.334704796,0
+HVT.US,D,20170417,000000,15.6953,15.9617,15.6953,15.9297,55773.867319708,0
+HVT.US,D,20170418,000000,15.8289,15.9956,15.8289,15.9617,33616.033980282,0
+HVT.US,D,20170419,000000,15.9617,16.1311,15.8948,16.0633,66164.33577289,0
+HVT.US,D,20170420,000000,16.0963,16.3966,16.0633,16.2628,123877.1197518,0
+HVT.US,D,20170421,000000,16.2299,16.2977,16.0294,16.2299,123351.22180862,0
+HVT.US,D,20170424,000000,16.4643,16.4643,16.2628,16.3316,124061.98084698,0
+HVT.US,D,20170425,000000,16.3966,16.566,16.2299,16.2628,105196.58735792,0
+HVT.US,D,20170426,000000,16.2628,16.8342,16.2628,16.598,175678.59836534,0
+HVT.US,D,20170427,000000,16.6657,16.7015,16.4981,16.6657,54851.686683985,0
+HVT.US,D,20170428,000000,16.6657,16.6657,16.3138,16.5331,73412.165608025,0
+HVT.US,D,20170501,000000,16.566,16.566,15.5607,15.5918,228282.20414472,0
+HVT.US,D,20170502,000000,15.7593,17.3378,15.5607,17.1684,231458.84020556,0
+HVT.US,D,20170503,000000,17.0695,17.4375,16.8681,16.934,129137.16160372,0
+HVT.US,D,20170504,000000,16.934,17.1015,16.8021,16.934,111629.54098614,0
+HVT.US,D,20170505,000000,17.0337,17.0695,16.8681,17.0337,95301.206665379,0
+HVT.US,D,20170508,000000,17.0695,17.238,16.9679,17.1684,121476.05035465,0
+HVT.US,D,20170509,000000,17.1373,17.6399,17.1373,17.4375,137002.25750953,0
+HVT.US,D,20170510,000000,17.4375,17.6211,17.1684,17.573,95838.791229522,0
+HVT.US,D,20170511,000000,17.573,17.573,16.9679,17.0007,83678.330911001,0
+HVT.US,D,20170512,000000,16.9011,16.9011,16.3966,16.4981,93400.537129312,0
+HVT.US,D,20170515,000000,16.4643,16.8342,16.2299,16.3645,96519.802505441,0
+HVT.US,D,20170516,000000,16.3966,16.3966,16.0633,16.1622,92467.732292717,0
+HVT.US,D,20170517,000000,15.9617,16.0963,15.7264,15.7264,91792.033117234,0
+HVT.US,D,20170518,000000,15.5269,15.8289,15.5269,15.5607,113626.89075014,0
+HVT.US,D,20170519,000000,15.5918,15.7941,15.46,15.5269,96628.169354338,0
+HVT.US,D,20170522,000000,15.6068,15.7752,15.539,15.7084,77578.97719017,0
+HVT.US,D,20170523,000000,15.7084,15.7752,15.4383,15.6068,63582.654960904,0
+HVT.US,D,20170524,000000,15.6755,16.18,15.5748,16.1451,189320.07228546,0
+HVT.US,D,20170525,000000,16.2129,16.6178,16.1132,16.4831,213188.40196534,0
+HVT.US,D,20170526,000000,16.4831,16.5509,16.2469,16.4492,136114.07431661,0
+HVT.US,D,20170530,000000,16.2817,16.5179,16.0116,16.0455,181745.01706346,0
+HVT.US,D,20170531,000000,16.0455,16.1451,15.7913,16.1451,104602.69452914,0
+HVT.US,D,20170601,000000,16.1451,16.7881,16.0785,16.7514,92249.936174833,0
+HVT.US,D,20170602,000000,16.6516,16.7514,16.4831,16.4831,97341.053232876,0
+HVT.US,D,20170605,000000,16.5509,16.5509,16.0455,16.1132,96107.583511592,0
+HVT.US,D,20170606,000000,15.9109,16.0455,15.844,15.9109,92485.7934342,0
+HVT.US,D,20170607,000000,15.877,16.3495,15.877,16.2817,110260.08149369,0
+HVT.US,D,20170608,000000,16.3825,16.9566,16.3825,16.854,140885.40292839,0
+HVT.US,D,20170609,000000,16.821,17.5458,16.821,17.2568,155230.19894628,0
+HVT.US,D,20170612,000000,17.2926,17.528,16.7194,17.3585,135649.79673849,0
+HVT.US,D,20170613,000000,17.3275,17.3933,16.821,17.125,79882.303939302,0
+HVT.US,D,20170614,000000,16.9896,17.1571,16.7194,17.0572,59718.633103621,0
+HVT.US,D,20170615,000000,16.854,17.125,16.821,17.0234,56861.785489039,0
+HVT.US,D,20170616,000000,16.7514,16.8888,16.4173,16.5848,185508.10901245,0
+HVT.US,D,20170619,000000,16.7194,16.821,16.4492,16.7514,77524.793765721,0
+HVT.US,D,20170620,000000,16.5509,16.6178,15.8092,15.844,191158.05903639,0
+HVT.US,D,20170621,000000,15.9447,16.0455,15.8092,15.9447,91802.657318106,0
+HVT.US,D,20170622,000000,15.9109,16.0455,15.7084,15.9447,94742.373699492,0
+HVT.US,D,20170623,000000,15.877,16.3146,15.7752,16.2817,274434.79515441,0
+HVT.US,D,20170626,000000,16.2817,16.5509,16.1451,16.5509,97674.653140268,0
+HVT.US,D,20170627,000000,16.4492,16.5848,16.2129,16.2469,118138.98886063,0
+HVT.US,D,20170628,000000,16.5509,16.5509,16.3146,16.4831,84286.035200901,0
+HVT.US,D,20170629,000000,16.5179,16.6516,16.2168,16.6178,81439.811787192,0
+HVT.US,D,20170630,000000,16.6178,16.9199,16.2129,16.9199,100993.6534928,0
+HVT.US,D,20170703,000000,16.9199,17.4959,16.854,17.4291,78037.942667856,0
+HVT.US,D,20170705,000000,17.3933,17.3933,16.4831,16.821,168647.50222799,0
+HVT.US,D,20170706,000000,16.7881,16.7881,16.3495,16.5848,126758.4030284,0
+HVT.US,D,20170707,000000,15.9447,16.1451,14.9517,15.2689,190001.08356138,0
+HVT.US,D,20170710,000000,14.6609,14.9997,14.3098,14.3277,356410.06666557,0
+HVT.US,D,20170711,000000,14.3277,14.4933,14.1911,14.4614,207759.43531955,0
+HVT.US,D,20170712,000000,14.5629,14.7644,14.4444,14.5629,117168.99932099,0
+HVT.US,D,20170713,000000,14.5959,15.0345,14.5282,14.9997,139921.78790927,0
+HVT.US,D,20170714,000000,14.9329,15.1353,14.9329,15.0345,114926.23051683,0
+HVT.US,D,20170717,000000,14.9668,15.4919,14.9668,15.2021,134205.96783993,0
+HVT.US,D,20170718,000000,15.1691,15.3395,14.9668,14.9997,118211.23342657,0
+HVT.US,D,20170719,000000,15.0345,15.2378,15.0345,15.1003,79539.142251124,0
+HVT.US,D,20170720,000000,15.1003,15.1691,14.9997,15.0666,76791.723905527,0
+HVT.US,D,20170721,000000,15.2021,15.2021,14.9668,15.1003,163043.23626782,0
+HVT.US,D,20170724,000000,15.1003,15.2689,15.0666,15.1353,101309.19225871,0
+HVT.US,D,20170725,000000,15.1691,15.4883,15.1691,15.2689,64022.49687702,0
+HVT.US,D,20170726,000000,15.3037,15.3395,15.0637,15.1691,71232.079589013,0
+HVT.US,D,20170727,000000,15.2021,15.3696,15.1003,15.2689,73581.090401896,0
+HVT.US,D,20170728,000000,15.2378,15.5052,15.2378,15.4712,54469.21545258,0
+HVT.US,D,20170731,000000,15.4712,15.4712,14.9668,14.9997,125261.45312548,0
+HVT.US,D,20170801,000000,15.1353,16.7194,14.6298,16.5179,216145.11706813,0
+HVT.US,D,20170802,000000,16.3825,16.5848,16.1132,16.2817,152000.44188107,0
+HVT.US,D,20170803,000000,16.2817,16.389,15.4883,15.5052,61194.334604793,0
+HVT.US,D,20170804,000000,15.4063,16.2817,15.4063,16.0785,705544.68057373,0
+HVT.US,D,20170807,000000,16.6865,17.1909,16.3146,16.9199,301081.35336242,0
+HVT.US,D,20170808,000000,16.8888,17.3933,16.854,16.8888,180431.86583563,0
+HVT.US,D,20170809,000000,16.9566,17.2926,16.854,17.0572,248908.02771835,0
+HVT.US,D,20170810,000000,16.854,17.0883,16.5509,16.7881,126960.26284497,0
+HVT.US,D,20170811,000000,16.6178,16.9566,16.1132,16.3825,144542.25286866,0
+HVT.US,D,20170814,000000,16.6516,16.7881,16.3495,16.7514,115776.16658662,0
+HVT.US,D,20170815,000000,16.7514,16.7514,16.18,16.2469,98990.991628355,0
+HVT.US,D,20170816,000000,16.3146,16.4173,16.18,16.2129,57150.763752767,0
+HVT.US,D,20170817,000000,16.2129,16.2817,15.9776,16.1132,170776.59208281,0
+HVT.US,D,20170818,000000,15.9109,16.2271,15.877,16.0116,93891.375209615,0
+HVT.US,D,20170821,000000,15.9776,16.2488,15.9776,16.0116,72731.154332106,0
+HVT.US,D,20170822,000000,16.1461,16.2836,16.0116,16.0785,69685.195941996,0
+HVT.US,D,20170823,000000,15.9776,16.0455,15.8421,15.9776,56939.342155407,0
+HVT.US,D,20170824,000000,16.1461,16.4201,15.8421,15.876,114917.73115613,0
+HVT.US,D,20170825,000000,15.9776,16.3165,15.7735,16.0785,115966.33978223,0
+HVT.US,D,20170828,000000,16.1141,16.1141,15.8421,15.9439,81186.955806429,0
+HVT.US,D,20170829,000000,15.876,15.9439,15.6727,15.7735,96320.06752904,0
+HVT.US,D,20170830,000000,15.7405,15.9099,15.637,15.6727,66994.085861023,0
+HVT.US,D,20170831,000000,15.7405,15.9776,15.7066,15.9099,102447.04417214,0
+HVT.US,D,20170901,000000,15.9099,16.1632,15.9099,16.0455,74078.303002722,0
+HVT.US,D,20170905,000000,16.0116,16.486,16.0116,16.3165,77038.205365766,0
+HVT.US,D,20170906,000000,16.4201,16.6554,16.3514,16.3852,105211.46123913,0
+HVT.US,D,20170907,000000,16.452,16.7571,16.3852,16.7242,91009.02951294,0
+HVT.US,D,20170908,000000,16.7242,17.029,16.6554,16.6921,89406.900021385,0
+HVT.US,D,20170911,000000,16.7571,16.8587,16.6214,16.7571,82158.007766164,0
+HVT.US,D,20170912,000000,16.7571,17.1646,16.7571,16.9613,74853.869666406,0
+HVT.US,D,20170913,000000,16.9613,17.1976,16.8587,16.9273,75369.143408716,0
+HVT.US,D,20170914,000000,16.9273,17.029,16.7242,16.8267,54367.223124205,0
+HVT.US,D,20170915,000000,16.8936,17.4705,16.6214,17.4357,251320.78373647,0
+HVT.US,D,20170918,000000,17.4027,17.4027,16.9613,17.029,87397.86363642,0
+HVT.US,D,20170919,000000,17.0967,17.1646,16.8267,16.9952,90915.536545263,0
+HVT.US,D,20170920,000000,16.9273,17.029,16.7242,16.8267,98536.275831017,0
+HVT.US,D,20170921,000000,16.7909,16.7909,16.5377,16.6214,89934.922804743,0
+HVT.US,D,20170922,000000,16.6214,16.709,16.486,16.5537,111761.28107695,0
+HVT.US,D,20170925,000000,16.5537,16.6921,16.452,16.6554,284167.62557359,0
+HVT.US,D,20170926,000000,16.6554,17.029,16.5876,16.9273,193058.72857245,0
+HVT.US,D,20170927,000000,16.9952,17.9458,16.9952,17.8771,130642.61086733,0
+HVT.US,D,20170928,000000,17.8771,18.0465,17.5374,18.0127,78582.96417261,0
+HVT.US,D,20170929,000000,17.9787,18.0465,17.7068,17.7415,167419.34460715,0
+HVT.US,D,20171002,000000,17.8103,18.2856,17.7068,18.2498,236593.51648718,0
+HVT.US,D,20171003,000000,18.2498,18.3525,18.1821,18.2498,117214.68338474,0
+HVT.US,D,20171004,000000,18.3186,18.4033,18.1821,18.2856,92970.25699398,0
+HVT.US,D,20171005,000000,18.2498,18.4691,18.2168,18.3186,117314.55087295,0
+HVT.US,D,20171006,000000,17.4027,17.7415,15.9259,16.4201,366370.25498342,0
+HVT.US,D,20171009,000000,16.2836,16.452,16.0286,16.2836,173660.00019959,0
+HVT.US,D,20171010,000000,16.2836,16.3514,16.0116,16.2488,152489.1551212,0
+HVT.US,D,20171011,000000,16.2836,16.3758,16.0116,16.182,120601.67862286,0
+HVT.US,D,20171012,000000,16.1141,16.182,15.876,15.9776,104217.03603748,0
+HVT.US,D,20171013,000000,16.0455,16.2836,15.9439,16.0785,123514.83450206,0
+HVT.US,D,20171016,000000,16.1141,16.2836,15.9099,16.1141,116596.35489397,0
+HVT.US,D,20171017,000000,16.0116,16.2977,16.0116,16.0455,97648.092638087,0
+HVT.US,D,20171018,000000,16.182,16.3852,15.9099,16.2488,130579.92808219,0
+HVT.US,D,20171019,000000,16.1461,16.5876,15.9776,16.5208,100423.13390595,0
+HVT.US,D,20171020,000000,16.6214,16.7242,16.469,16.486,87911.012538555,0
+HVT.US,D,20171023,000000,16.452,16.6214,16.2149,16.3165,134473.69770191,0
+HVT.US,D,20171024,000000,16.3852,16.7909,16.3165,16.6921,89839.304996891,0
+HVT.US,D,20171025,000000,16.7242,16.9273,16.5537,16.7242,63165.123866619,0
+HVT.US,D,20171026,000000,16.7909,17.1976,16.7909,17.0648,78317.3591508,0
+HVT.US,D,20171027,000000,16.9952,17.029,16.5876,16.8267,90857.103440465,0
+HVT.US,D,20171030,000000,16.6921,16.7571,16.2149,16.2836,97928.571541117,0
+HVT.US,D,20171031,000000,16.3852,16.4201,15.9099,16.182,278230.82212611,0
+HVT.US,D,20171101,000000,16.486,17.1976,16.486,17.0648,151091.01028639,0
+HVT.US,D,20171102,000000,16.8936,17.0967,16.6554,16.6921,141229.62703666,0
+HVT.US,D,20171103,000000,16.7242,16.9952,16.4596,16.6214,180717.6568391,0
+HVT.US,D,20171106,000000,16.5876,16.6554,16.0116,16.0455,127493.59772876,0
+HVT.US,D,20171107,000000,16.1141,16.2836,15.7735,15.8082,98376.912817932,0
+HVT.US,D,20171108,000000,15.7735,15.9439,15.6775,15.9439,57395.120372832,0
+HVT.US,D,20171109,000000,15.8421,16.2149,15.8421,16.0455,55651.689009675,0
+HVT.US,D,20171110,000000,16.0455,16.486,16.0455,16.1461,71086.528037062,0
+HVT.US,D,20171113,000000,16.1461,16.3514,16.1141,16.182,56311.451883849,0
+HVT.US,D,20171114,000000,16.1461,16.2836,16.1141,16.1461,89286.846551528,0
+HVT.US,D,20171115,000000,16.0785,16.1311,15.8421,15.876,69033.932428519,0
+HVT.US,D,20171116,000000,16.0116,16.5716,16.0116,16.452,72794.89953734,0
+HVT.US,D,20171117,000000,16.3852,16.486,16.3165,16.3165,57284.628683759,0
+HVT.US,D,20171120,000000,16.3852,16.452,16.182,16.3165,74574.453183462,0
+HVT.US,D,20171121,000000,16.453,16.453,15.9767,15.9767,111244.94491455,0
+HVT.US,D,20171122,000000,15.941,16.2479,15.9071,16.0097,111111.07998355,0
+HVT.US,D,20171124,000000,16.0097,16.0435,15.7697,15.9767,32042.589831083,0
+HVT.US,D,20171127,000000,15.941,16.1227,15.8403,15.8403,108491.15204843,0
+HVT.US,D,20171128,000000,15.8403,15.9767,15.7028,15.8732,223328.13927794,0
+HVT.US,D,20171129,000000,15.941,17.1006,15.9071,16.8295,149466.56997301,0
+HVT.US,D,20171130,000000,16.8963,17.0685,16.3852,16.4869,141551.54032309,0
+HVT.US,D,20171201,000000,16.5556,16.7259,16.0775,16.694,73797.824099692,0
+HVT.US,D,20171204,000000,16.7259,17.1382,16.7259,16.8963,110921.96920803,0
+HVT.US,D,20171205,000000,16.8963,16.8963,16.2836,16.3852,176087.63009892,0
+HVT.US,D,20171206,000000,16.3514,16.453,16.2479,16.3852,175108.07877849,0
+HVT.US,D,20171207,000000,16.3514,16.4869,16.3514,16.3852,380161.53013586,0
+HVT.US,D,20171208,000000,16.4209,16.694,16.2657,16.3852,107371.36127648,0
+HVT.US,D,20171211,000000,16.3852,16.5057,16.0775,16.181,202430.33616198,0
+HVT.US,D,20171212,000000,16.181,16.2996,15.8732,15.8732,182008.4972451,0
+HVT.US,D,20171213,000000,16.0435,16.3165,15.7744,16.2139,142778.63552385,0
+HVT.US,D,20171214,000000,16.181,16.181,15.4618,15.5316,190547.16748622,0
+HVT.US,D,20171215,000000,15.5993,16.181,15.5993,16.1132,444527.18870104,0
+HVT.US,D,20171218,000000,16.2139,16.453,16.2139,16.453,71941.776207288,0
+HVT.US,D,20171219,000000,16.5556,16.5556,16.1451,16.2139,85910.475514287,0
+HVT.US,D,20171220,000000,16.3165,16.453,16.2139,16.2836,224037.83589621,0
+HVT.US,D,20171221,000000,16.3852,16.3852,16.1132,16.1451,65172.03541141,0
+HVT.US,D,20171222,000000,16.1451,16.1451,15.8563,15.8732,92826.830282203,0
+HVT.US,D,20171226,000000,15.8045,16.2139,15.8045,16.0435,36106.346664767,0
+HVT.US,D,20171227,000000,16.0097,16.1451,15.8732,16.0097,84894.801910888,0
+HVT.US,D,20171228,000000,15.9767,16.1132,15.669,15.8403,67311.749467107,0
+HVT.US,D,20171229,000000,15.8403,15.9071,15.4308,15.4618,124665.43545654,0
+HVT.US,D,20180102,000000,15.4618,15.6331,15.3593,15.5316,161895.8225736,0
+HVT.US,D,20180103,000000,15.5663,15.5663,15.3291,15.4308,293951.45215697,0
+HVT.US,D,20180104,000000,15.5663,15.7028,15.3959,15.5993,327442.12056695,0
+HVT.US,D,20180105,000000,15.5993,15.8403,15.4977,15.8045,226532.39826104,0
+HVT.US,D,20180108,000000,15.7697,15.7697,15.122,15.1899,277640.1165576,0
+HVT.US,D,20180109,000000,15.1899,15.3593,14.9188,15.2247,190031.89374391,0
+HVT.US,D,20180110,000000,15.122,15.4459,14.9847,15.3959,232870.7965015,0
+HVT.US,D,20180111,000000,15.3959,16.2479,15.3593,16.1451,142717.01515879,0
+HVT.US,D,20180112,000000,16.1451,16.3852,16.0775,16.3514,120367.94620367,0
+HVT.US,D,20180116,000000,16.3852,16.5556,15.8403,15.8732,139791.11023854,0
+HVT.US,D,20180117,000000,15.8732,16.2139,15.7367,16.0097,96337.066250436,0
+HVT.US,D,20180118,000000,15.9767,16.0097,15.7028,15.941,56378.384349346,0
+HVT.US,D,20180119,000000,15.9071,16.2139,15.8045,16.0435,63951.314731175,0
+HVT.US,D,20180122,000000,15.9767,16.1132,15.8732,16.1132,64483.587194881,0
+HVT.US,D,20180123,000000,16.0435,16.0775,15.8403,15.9071,62074.018437026,0
+HVT.US,D,20180124,000000,15.9071,16.0775,15.7697,15.8403,119400.08150419,0
+HVT.US,D,20180125,000000,15.8732,15.941,15.5663,15.9071,103387.28594934,0
+HVT.US,D,20180126,000000,15.9767,16.0435,15.6331,16.0097,84544.2032821,0
+HVT.US,D,20180129,000000,16.0435,16.1132,15.8045,15.8732,113592.89330735,0
+HVT.US,D,20180130,000000,15.7697,15.8045,15.6331,15.669,96457.119720293,0
+HVT.US,D,20180131,000000,15.7697,15.7697,15.0533,15.2247,127996.12243003,0
+HVT.US,D,20180201,000000,15.2247,15.2247,14.8171,14.9847,309020.81867434,0
+HVT.US,D,20180202,000000,14.883,15.156,14.8171,14.9188,333859.13789386,0
+HVT.US,D,20180205,000000,14.7814,15.0204,14.37,14.611,258993.58160651,0
+HVT.US,D,20180206,000000,14.2693,14.883,14.1412,14.5422,333117.56867298,0
+HVT.US,D,20180207,000000,14.4735,14.8481,14.37,14.611,319745.94945501,0
+HVT.US,D,20180208,000000,14.6449,14.6967,14.37,14.4735,504655.91595834,0
+HVT.US,D,20180209,000000,14.611,14.8143,14.3381,14.7446,272871.97520608,0
+HVT.US,D,20180212,000000,14.7814,14.8077,14.2693,14.5752,277412.75865893,0
+HVT.US,D,20180213,000000,14.4735,14.611,14.2354,14.3032,233701.60900972,0
+HVT.US,D,20180214,000000,14.1987,14.611,14.1668,14.5422,222681.12544481,0
+HVT.US,D,20180215,000000,14.6787,14.883,14.5422,14.8143,112594.21842535,0
+HVT.US,D,20180216,000000,14.7814,14.9847,14.7446,14.7446,108396.59666066,0
+HVT.US,D,20180220,000000,14.3381,14.3381,14.3381,14.3381,142204.92867674,0
+HVT.US,D,20180221,000000,14.5056,14.8143,13.9954,13.9954,318398.80078438,0
+HVT.US,D,20180222,000000,14.0293,14.4735,13.6876,14.1987,339021.43709775,0
+HVT.US,D,20180223,000000,14.1987,14.4735,14.1987,14.3032,184422.3156833,0
+HVT.US,D,20180226,000000,14.3032,14.4735,14.1668,14.3381,132533.71862262,0
+HVT.US,D,20180227,000000,14.3032,14.4735,13.8251,13.8929,290756.75495463,0
+HVT.US,D,20180228,000000,13.8929,14.148,13.8929,13.8929,452283.91775797,0
+HVT.US,D,20180301,000000,13.9276,14.1987,13.8929,14.0641,168495.57615552,0
+HVT.US,D,20180302,000000,13.9276,14.1668,13.8929,14.1328,174924.2801034,0
+HVT.US,D,20180305,000000,14.0641,14.1987,13.954,14.0293,163572.32147127,0
+HVT.US,D,20180306,000000,14.0293,14.3032,13.9954,14.1987,223837.03849973,0
+HVT.US,D,20180307,000000,14.1328,14.3032,14.0989,14.1668,183844.35915584,0
+HVT.US,D,20180308,000000,14.2354,14.4049,14.0989,14.1668,173999.9746275,0
+HVT.US,D,20180309,000000,14.2693,14.4735,13.9634,14.0989,129822.42255998,0
+HVT.US,D,20180312,000000,14.1668,14.2175,13.8929,13.9954,116467.80206342,0
+HVT.US,D,20180313,000000,14.0171,14.2241,13.9117,14.0857,145093.64889394,0
+HVT.US,D,20180314,000000,14.0857,14.1875,13.9803,13.9803,140664.41955025,0
+HVT.US,D,20180315,000000,13.9803,14.1036,13.8777,13.9803,499907.96058848,0
+HVT.US,D,20180316,000000,13.9803,14.2599,13.9117,14.1526,388555.71124512,0
+HVT.US,D,20180319,000000,14.05,14.1036,13.8109,13.9493,216728.38569602,0
+HVT.US,D,20180320,000000,13.9117,13.9117,13.4315,13.536,127590.2779567,0
+HVT.US,D,20180321,000000,13.5681,13.8777,13.536,13.7083,162918.93311761,0
+HVT.US,D,20180322,000000,13.6038,13.6387,13.2255,13.2574,162278.29380501,0
+HVT.US,D,20180323,000000,13.3271,13.3968,12.8113,12.8462,241829.12267709,0
+HVT.US,D,20180326,000000,13.0513,13.1539,12.9139,13.1539,219813.65362935,0
+HVT.US,D,20180327,000000,13.1888,13.4636,13.0513,13.1539,141092.57484539,0
+HVT.US,D,20180328,000000,13.2574,13.5163,13.1539,13.4315,306650.55945971,0
+HVT.US,D,20180329,000000,13.536,14.1197,13.536,13.8777,267693.73970088,0
+HVT.US,D,20180402,000000,13.8448,13.8448,13.1539,13.2574,128299.97457498,0
+HVT.US,D,20180403,000000,13.2932,13.536,13.2932,13.5003,132071.56588468,0
+HVT.US,D,20180404,000000,13.3271,13.5418,13.2574,13.3968,188983.28511781,0
+HVT.US,D,20180405,000000,13.5681,13.7403,13.4825,13.7083,121579.10510312,0
+HVT.US,D,20180406,000000,13.6038,13.6038,13.0166,13.0871,210241.24864334,0
+HVT.US,D,20180409,000000,13.121,13.121,12.3981,12.4329,197974.5463161,0
+HVT.US,D,20180410,000000,12.5007,12.8462,12.4329,12.7408,202668.31826152,0
+HVT.US,D,20180411,000000,12.6381,12.7764,12.5007,12.6033,158885.98646645,0
+HVT.US,D,20180412,000000,12.6381,12.7087,12.4329,12.4678,119510.57319326,0
+HVT.US,D,20180413,000000,12.5007,12.5346,12.2588,12.3294,158653.31646735,0
+HVT.US,D,20180416,000000,12.4678,12.8245,12.3634,12.6739,471741.07923564,0
+HVT.US,D,20180417,000000,12.7764,12.7764,12.6381,12.7087,145104.27309481,0
+HVT.US,D,20180418,000000,12.7408,12.9309,12.6739,12.7087,105872.2865334,0
+HVT.US,D,20180419,000000,12.6381,12.6381,12.2936,12.3981,96502.803784045,0
+HVT.US,D,20180420,000000,12.3634,12.4329,12.2588,12.2936,100884.22422381,0
+HVT.US,D,20180423,000000,12.2936,12.4132,12.1901,12.2936,126837.02211485,0
+HVT.US,D,20180424,000000,12.3634,12.7408,12.2936,12.5694,142862.56671074,0
+HVT.US,D,20180425,000000,12.6033,12.6381,12.3294,12.5346,201046.0027883,0
+HVT.US,D,20180426,000000,12.6033,12.7764,12.5346,12.6381,96538.926067011,0
+HVT.US,D,20180427,000000,12.6381,12.8113,12.6033,12.7764,83450.973012332,0
+HVT.US,D,20180430,000000,12.7764,12.7764,12.4678,12.5007,98762.571309599,0
+HVT.US,D,20180501,000000,12.4329,12.5007,12.1901,12.3294,275292.1681648,0
+HVT.US,D,20180502,000000,12.8113,13.7083,12.7764,13.6387,371926.71203967,0
+HVT.US,D,20180503,000000,13.4636,13.6717,12.8462,13.0513,210253.9976844,0
+HVT.US,D,20180504,000000,12.9478,13.5003,12.9478,13.3968,128002.49695055,0
+HVT.US,D,20180507,000000,13.4315,13.5003,13.2255,13.3968,160564.61020429,0
+HVT.US,D,20180508,000000,13.2255,13.4315,13.121,13.3271,183641.43691918,0
+HVT.US,D,20180509,000000,13.536,13.536,13.0871,13.3601,196570.02696077,0
+HVT.US,D,20180510,000000,13.3271,13.5003,13.2932,13.3271,87968.383223266,0
+HVT.US,D,20180511,000000,13.2932,13.6038,13.2932,13.536,127742.20402918,0
+HVT.US,D,20180514,000000,13.6038,13.6038,13.4485,13.5003,87649.657197095,0
+HVT.US,D,20180515,000000,13.3968,13.5681,13.3601,13.3968,54052.746778383,0
+HVT.US,D,20180516,000000,13.4315,13.536,13.3271,13.3271,137070.25239512,0
+HVT.US,D,20180517,000000,13.3968,13.9493,13.3968,13.8777,172557.20814903,0
+HVT.US,D,20180518,000000,13.8448,14.05,13.7083,13.8777,151767.77188197,0
+HVT.US,D,20180521,000000,13.8777,14.05,13.7403,13.9117,160474.30449688,0
+HVT.US,D,20180522,000000,13.9342,13.9342,13.5502,13.587,101939.20737044,0
+HVT.US,D,20180523,000000,13.4476,13.7573,13.4476,13.6895,136976.75942744,0
+HVT.US,D,20180524,000000,13.6565,14.1432,13.6565,14.0736,160977.89161823,0
+HVT.US,D,20180525,000000,13.9682,14.211,13.9682,14.1432,137464.41024749,0
+HVT.US,D,20180529,000000,14.0019,14.4209,14.0019,14.1781,171530.91034476,0
+HVT.US,D,20180530,000000,14.1781,14.4547,14.1432,14.3493,120398.75638619,0
+HVT.US,D,20180531,000000,14.3851,14.4547,13.8975,13.8975,172788.81572805,0
+HVT.US,D,20180601,000000,14.0397,14.3851,13.9342,14.211,259095.57393487,0
+HVT.US,D,20180604,000000,14.3164,14.6289,14.3164,14.5592,170524.79852215,0
+HVT.US,D,20180605,000000,14.5253,14.6995,14.2806,14.5592,206468.59491356,0
+HVT.US,D,20180606,000000,14.5253,14.8368,14.5253,14.8031,162135.92951332,0
+HVT.US,D,20180607,000000,14.8031,15.0101,14.7673,14.7673,73970.998573912,0
+HVT.US,D,20180608,000000,14.8031,15.0101,14.8031,14.9423,127742.20402918,0
+HVT.US,D,20180611,000000,14.9423,15.0807,14.9075,14.9423,131075.01584284,0
+HVT.US,D,20180612,000000,14.9423,15.0279,14.8368,14.9075,135388.44139702,0
+HVT.US,D,20180613,000000,14.9075,15.0101,14.8199,14.9423,104173.4768139,0
+HVT.US,D,20180614,000000,14.9423,14.9762,14.8031,14.9423,107165.25177956,0
+HVT.US,D,20180615,000000,14.9075,15.2538,14.9075,15.1145,250763.01319067,0
+HVT.US,D,20180618,000000,15.0459,15.4609,15.0459,15.2538,101162.57828667,0
+HVT.US,D,20180619,000000,15.0807,15.4289,15.0459,15.3565,115729.42010279,0
+HVT.US,D,20180620,000000,15.3254,15.5324,15.219,15.3949,106829.52703199,0
+HVT.US,D,20180621,000000,15.3949,15.6717,15.3254,15.5324,102590.47088392,0
+HVT.US,D,20180622,000000,15.5672,15.7066,15.1842,15.4977,241117.30121864,0
+HVT.US,D,20180625,000000,15.4289,15.4977,15.1842,15.3949,89172.105182106,0
+HVT.US,D,20180626,000000,15.3949,15.5672,15.3949,15.5324,70554.255573356,0
+HVT.US,D,20180627,000000,15.5672,15.5672,14.9762,15.0459,111363.93596432,0
+HVT.US,D,20180628,000000,15.0459,15.3254,14.8708,15.1842,102472.54225423,0
+HVT.US,D,20180629,000000,15.2538,15.2538,14.9762,15.0101,87294.808887957,0
+HVT.US,D,20180702,000000,14.9762,15.0459,14.7673,15.0459,110055.03441685,0
+HVT.US,D,20180703,000000,15.0459,15.1663,14.8708,14.8708,86971.833181437,0
+HVT.US,D,20180705,000000,14.9423,14.9762,14.7324,14.9423,147721.01376968,0
+HVT.US,D,20180706,000000,14.9423,15.1842,14.8368,15.0807,99855.801579366,0
+HVT.US,D,20180709,000000,15.1842,15.7414,15.0459,15.0807,161511.22650203,0
+HVT.US,D,20180710,000000,15.1145,15.5324,15.0807,15.2538,359377.40596922,0
+HVT.US,D,20180711,000000,15.1842,15.2888,14.9075,15.1145,241669.75966401,0
+HVT.US,D,20180712,000000,15.1513,15.1842,14.8031,14.8708,101314.50435914,0
+HVT.US,D,20180713,000000,14.8368,15.0807,14.8368,14.9762,118826.37465708,0
+HVT.US,D,20180716,000000,15.0101,15.0101,14.7324,14.8031,126301.56239089,0
+HVT.US,D,20180717,000000,14.7324,14.9075,14.6619,14.7324,113965.80275797,0
+HVT.US,D,20180718,000000,14.7324,14.7324,14.5253,14.6619,93496.154937163,0
+HVT.US,D,20180719,000000,14.6619,14.7493,14.594,14.6619,307921.21388404,0
+HVT.US,D,20180720,000000,14.6619,14.7324,14.5056,14.594,110460.87889017,0
+HVT.US,D,20180723,000000,14.5592,14.612,14.4547,14.5592,92613.283844668,0
+HVT.US,D,20180724,000000,14.6289,14.6289,14.194,14.2476,193337.0826353,0
+HVT.US,D,20180725,000000,14.2476,14.3164,14.0397,14.2806,106432.18191936,0
+HVT.US,D,20180726,000000,14.2806,14.4896,14.1432,14.2806,96431.6216382,0
+HVT.US,D,20180727,000000,14.3164,14.3164,13.7573,13.8307,82113.3861225,0
+HVT.US,D,20180730,000000,13.8307,14.0736,13.7573,13.8628,85940.22327673,0
+HVT.US,D,20180731,000000,13.8975,13.8975,13.6565,13.7573,117077.63119349,0
+HVT.US,D,20180801,000000,14.0397,14.6995,13.746,14.3851,190669.34579626,0
+HVT.US,D,20180802,000000,14.3493,14.4896,14.1781,14.4896,180717.6568391,0
+HVT.US,D,20180803,000000,14.4209,14.7673,14.4209,14.6619,192886.61651831,0
+HVT.US,D,20180806,000000,14.6619,14.9762,14.3493,14.8368,123804.87518588,0
+HVT.US,D,20180807,000000,14.8368,15.1842,14.8031,14.9423,116056.64548965,0
+HVT.US,D,20180808,000000,14.9423,15.1145,14.7673,15.0807,94027.364980782,0
+HVT.US,D,20180809,000000,15.1513,15.1842,14.9423,15.1513,90661.618144413,0
+HVT.US,D,20180810,000000,15.0459,15.0807,14.8557,14.9423,69023.308227647,0
+HVT.US,D,20180813,000000,15.1145,15.219,14.7324,15.1145,84021.492599178,0
+HVT.US,D,20180814,000000,15.0807,15.4289,15.0807,15.2538,163562.75969047,0
+HVT.US,D,20180815,000000,15.1145,15.2538,14.9423,15.1842,99182.227244057,0
+HVT.US,D,20180816,000000,15.2538,15.3565,15.2021,15.2888,52498.426190754,0
+HVT.US,D,20180817,000000,15.2538,15.4609,15.1842,15.3254,115776.16658662,0
+HVT.US,D,20180820,000000,15.3254,15.636,15.2888,15.5672,111638.04034682,0
+HVT.US,D,20180821,000000,15.6228,15.7631,15.4816,15.6587,78100.625453004,0
+HVT.US,D,20180822,000000,15.6934,15.7631,15.4138,15.5889,109836.17587887,0
+HVT.US,D,20180823,000000,15.5532,15.6587,15.2717,15.6228,67174.697275853,0
+HVT.US,D,20180824,000000,15.6228,15.6934,15.4816,15.6587,89546.077052814,0
+HVT.US,D,20180827,000000,15.6934,15.6934,15.3781,15.4138,84219.102735405,0
+HVT.US,D,20180828,000000,15.4138,15.5532,15.3076,15.4138,163202.5992809,0
+HVT.US,D,20180829,000000,15.4138,15.4816,15.3432,15.3781,199206.95361729,0
+HVT.US,D,20180830,000000,15.4138,15.5183,15.2031,15.4138,86127.209212083,0
+HVT.US,D,20180831,000000,15.3781,15.4816,15.1852,15.4816,140251.13813631,0
+HVT.US,D,20180904,000000,15.4816,15.4816,14.7456,15.1663,172438.21709926,0
+HVT.US,D,20180905,000000,15.1324,15.4816,15.0977,15.3432,247343.08292985,0
+HVT.US,D,20180906,000000,15.3076,15.4816,15.2717,15.3432,102027.38823768,0
+HVT.US,D,20180907,000000,15.3432,15.5889,15.2031,15.3781,98572.398113983,0
+HVT.US,D,20180910,000000,15.4478,15.6934,15.2717,15.5183,71172.584064128,0
+HVT.US,D,20180911,000000,15.5183,16.0407,15.5183,15.7273,136428.55066243,0
+HVT.US,D,20180912,000000,15.7273,15.7631,15.5183,15.5889,81235.827130442,0
+HVT.US,D,20180913,000000,15.6228,15.6934,15.4816,15.6228,123118.55180952,0
+HVT.US,D,20180914,000000,15.6228,15.9371,15.5889,15.8686,66912.279514305,0
+HVT.US,D,20180917,000000,15.8686,15.9371,15.5889,15.6587,83245.925935496,0
+HVT.US,D,20180918,000000,15.5532,15.6587,15.3432,15.3781,129752.30283423,0
+HVT.US,D,20180919,000000,15.3076,15.6934,15.2031,15.2388,155662.60392178,0
+HVT.US,D,20180920,000000,15.2717,15.5532,15.2388,15.4478,84927.736933592,0
+HVT.US,D,20180921,000000,15.4138,15.5889,15.3076,15.3781,244524.48243841,0
+HVT.US,D,20180924,000000,15.3432,15.4816,14.7832,14.8529,100855.53888146,0
+HVT.US,D,20180925,000000,14.8529,14.8878,14.7145,14.8878,94621.257809547,0
+HVT.US,D,20180926,000000,14.8878,15.0279,14.8171,14.8878,58110.129091543,0
+HVT.US,D,20180927,000000,15.0977,15.3432,14.8878,15.1324,99247.03486938,0
+HVT.US,D,20180928,000000,15.1663,15.6049,15.1663,15.4816,106367.37429405,0
+HVT.US,D,20181001,000000,15.5748,15.5748,15.0204,15.0412,64953.17687344,0
+HVT.US,D,20181002,000000,15.0769,15.2585,14.8387,14.9225,94846.490868042,0
+HVT.US,D,20181003,000000,15.0204,15.1522,15.0204,15.0909,77412.177236474,0
+HVT.US,D,20181004,000000,15.0769,15.0769,14.8595,14.9367,77418.551756998,0
+HVT.US,D,20181005,000000,14.9225,14.9225,14.3343,14.4115,78501.157825893,0
+HVT.US,D,20181008,000000,14.5075,14.9715,14.4049,14.8878,118554.39511475,0
+HVT.US,D,20181009,000000,14.9442,15.3291,14.9085,15.1107,154186.9024206,0
+HVT.US,D,20181010,000000,15.1324,15.2934,14.8943,14.9498,89158.293720972,0
+HVT.US,D,20181011,000000,14.9367,15.1879,14.8245,14.8313,63325.549299791,0
+HVT.US,D,20181012,000000,15.0627,15.0627,14.6411,14.7973,98592.584095641,0
+HVT.US,D,20181015,000000,14.7391,14.9649,14.6345,14.8245,83001.569315431,0
+HVT.US,D,20181016,000000,14.9309,15.252,14.5856,15.1805,73816.947661262,0
+HVT.US,D,20181017,000000,15.0977,15.0977,14.6854,14.9367,87904.638018031,0
+HVT.US,D,20181018,000000,14.9085,15.0139,14.5592,14.6995,79455.211064232,0
+HVT.US,D,20181019,000000,14.6995,14.7145,14.2777,14.291,111759.15623677,0
+HVT.US,D,20181022,000000,14.3135,14.6006,14.3135,14.4735,66494.748420021,0
+HVT.US,D,20181023,000000,14.3343,14.6345,14.2175,14.5658,107209.87342322,0
+HVT.US,D,20181024,000000,14.5451,14.8387,14.2373,14.2777,256864.49175167,0
+HVT.US,D,20181025,000000,14.3135,14.6242,14.2515,14.3051,120785.47729795,0
+HVT.US,D,20181026,000000,14.1516,14.2703,13.57,13.969,115691.17297964,0
+HVT.US,D,20181029,000000,14.1516,14.5451,14.1516,14.2373,106021.02534561,0
+HVT.US,D,20181030,000000,14.2646,14.6457,14.2439,14.5507,62091.017158422,0
+HVT.US,D,20181031,000000,15.2784,15.4205,14.1733,14.2063,122996.37349949,0
+HVT.US,D,20181101,000000,14.2063,14.579,14.1036,14.3051,181662.14829665,0
+HVT.US,D,20181102,000000,14.3201,14.9367,14.3201,14.8313,192061.11611054,0
+HVT.US,D,20181105,000000,14.8529,14.8878,14.4679,14.6214,188848.35776672,0
+HVT.US,D,20181106,000000,14.6214,15.1466,14.5017,15.0355,155142.01807904,0
+HVT.US,D,20181107,000000,15.0694,15.1964,14.7615,15.1466,91441.434488445,0
+HVT.US,D,20181108,000000,15.0844,15.1795,14.9715,15.1259,57871.084571914,0
+HVT.US,D,20181109,000000,15.0844,15.1447,14.9574,14.9913,87677.280119362,0
+HVT.US,D,20181112,000000,14.9847,15.1522,14.916,14.9442,91999.205034245,0
+HVT.US,D,20181113,000000,14.9715,15.2755,14.7145,14.8245,173068.23221099,0
+HVT.US,D,20181114,000000,14.9367,15.0769,14.6552,14.6703,131043.14324022,0
+HVT.US,D,20181115,000000,14.5705,14.9008,14.4529,14.8245,267279.39586687,0
+HVT.US,D,20181116,000000,14.6995,14.9225,14.498,14.8529,167648.82734599,0
+HVT.US,D,20181119,000000,14.9225,15.5136,14.9225,15.1597,152827.00470894,0
+HVT.US,D,20181120,000000,14.8943,15.1259,14.8943,14.9085,97896.698938501,0
+HVT.US,D,20181121,000000,14.9649,15.1805,14.8802,15.1259,48294.429905556,0
+HVT.US,D,20181123,000000,15.0355,15.3932,15.0355,15.2388,31102.348053878,0
+HVT.US,D,20181126,000000,15.3988,15.4318,15.1136,15.3225,93051.00092061,0
+HVT.US,D,20181127,000000,15.2454,15.4676,15.1964,15.3932,134876.35491498,0
+HVT.US,D,20181128,000000,15.4609,15.4609,15.0844,15.4205,170264.50560077,0
+HVT.US,D,20181129,000000,15.5183,15.5269,15.1522,15.2106,184732.54234877,0
+HVT.US,D,20181130,000000,15.2021,15.3141,15.0318,15.1785,259209.25288421,0
+HVT.US,D,20181203,000000,15.3715,15.7509,15.0166,15.7273,231288.85299161,0
+HVT.US,D,20181204,000000,15.6454,15.7066,14.7644,14.8614,183650.99869997,0
+HVT.US,D,20181206,000000,14.7418,14.8914,14.595,14.8679,97927.509121031,0
+HVT.US,D,20181207,000000,14.8755,15.0016,14.5874,14.6844,214255.07173293,0
+HVT.US,D,20181210,000000,14.7258,14.7258,14.3135,14.4915,211709.51320391,0
+HVT.US,D,20181211,000000,14.691,14.7644,14.1733,14.2551,140195.89229177,0
+HVT.US,D,20181212,000000,14.4246,14.6844,14.2758,14.4472,106263.2571255,0
+HVT.US,D,20181213,000000,14.3955,14.4472,14.2165,14.321,97549.287569973,0
+HVT.US,D,20181214,000000,14.2758,14.4698,14.2165,14.2551,93818.068223595,0
+HVT.US,D,20181217,000000,14.1865,14.5432,14.0763,14.2081,106243.07114384,0
+HVT.US,D,20181218,000000,14.29,14.5696,14.1357,14.1574,102192.0633512,0
+HVT.US,D,20181219,000000,14.2476,14.3955,13.9436,14.0019,134716.99190189,0
+HVT.US,D,20181220,000000,14.0406,14.114,13.5211,13.6077,152966.18174036,0
+HVT.US,D,20181221,000000,13.633,13.9051,13.4834,13.6019,424834.16996401,0
+HVT.US,D,20181224,000000,13.4834,13.5944,13.3582,13.4382,48015.013422612,0
+HVT.US,D,20181226,000000,13.4984,13.9436,13.3355,13.9051,91088.711019483,0
+HVT.US,D,20181227,000000,13.7497,13.8401,13.4099,13.714,117629.02721876,0
+HVT.US,D,20181228,000000,13.682,14.0406,13.65,13.8184,81081.776217793,0
+HVT.US,D,20181231,000000,13.8401,13.9117,13.6895,13.9117,98929.371263295,0
+HVT.US,D,20190102,000000,13.7949,14.2165,13.7064,14.1441,161131.94253087,0
+HVT.US,D,20190103,000000,14.0236,14.3437,13.9163,14.0529,73955.062272603,0
+HVT.US,D,20190104,000000,14.1441,14.3569,14.0763,14.2165,154397.26159788,0
+HVT.US,D,20190107,000000,14.2392,14.6599,14.1281,14.498,141039.45384103,0
+HVT.US,D,20190108,000000,14.6026,14.8397,14.1733,14.6995,171471.41481988,0
+HVT.US,D,20190109,000000,14.7493,14.8125,14.498,14.5874,117865.94689822,0
+HVT.US,D,20190110,000000,14.4246,14.5432,14.3484,14.4829,46608.36922711,0
+HVT.US,D,20190111,000000,14.3437,14.5121,14.2975,14.3955,95325.642327386,0
+HVT.US,D,20190114,000000,14.2834,14.4539,14.2599,14.3437,73381.355425495,0
+HVT.US,D,20190115,000000,14.321,14.321,14.1064,14.2693,66742.292300348,0
+HVT.US,D,20190116,000000,14.2628,14.4246,14.2251,14.3437,93356.977905734,0
+HVT.US,D,20190117,000000,14.29,14.6026,14.2081,14.5282,154092.34703284,0
+HVT.US,D,20190118,000000,14.5367,14.8614,14.5367,14.6242,154219.8374433,0
+HVT.US,D,20190122,000000,14.5131,14.6457,14.3757,14.4472,60034.17186953,0
+HVT.US,D,20190123,000000,14.4539,14.5583,14.3362,14.5498,80814.046355808,0
+HVT.US,D,20190124,000000,14.5205,14.6457,14.3135,14.5874,75628.373910002,0
+HVT.US,D,20190125,000000,14.6457,14.9498,14.6457,14.9131,66915.466774568,0
+HVT.US,D,20190128,000000,14.8397,15.0619,14.7418,15.0016,67951.326359624,0
+HVT.US,D,20190129,000000,14.9874,14.9874,14.7728,14.8397,87039.82806702,0
+HVT.US,D,20190130,000000,14.8755,15.0318,14.721,14.9498,52460.179067614,0
+HVT.US,D,20190131,000000,14.9291,15.1785,14.8209,15.0919,86475.683000697,0
+HVT.US,D,20190201,000000,15.1362,15.1362,14.899,15.0684,41279.270069526,0
+HVT.US,D,20190204,000000,15.0459,15.2472,14.9131,15.2472,96852.339992746,0
+HVT.US,D,20190205,000000,15.2247,15.4609,15.1126,15.4393,43378.612161908,0
+HVT.US,D,20190206,000000,15.4676,15.4676,15.2529,15.3056,66127.151069838,0
+HVT.US,D,20190207,000000,15.3056,15.3056,14.9442,15.1447,47741.971460192,0
+HVT.US,D,20190208,000000,15.1447,15.219,14.9988,15.0986,49142.241135171,0
+HVT.US,D,20190211,000000,15.1061,15.3432,15.0459,15.2755,51704.798385588,0
+HVT.US,D,20190212,000000,15.364,15.684,15.364,15.6454,112243.61979655,0
+HVT.US,D,20190213,000000,15.7509,15.7509,15.4101,15.5363,98941.057884255,0
+HVT.US,D,20190214,000000,15.5437,15.732,15.4468,15.5928,97504.66592631,0
+HVT.US,D,20190215,000000,15.7131,16.2911,15.7131,16.1509,149360.32796428,0
+HVT.US,D,20190219,000000,16.1067,16.2243,15.7641,15.8544,206433.53505069,0
+HVT.US,D,20190220,000000,16.2986,17.269,15.9494,17.0987,384583.32253892,0
+HVT.US,D,20190221,000000,17.0554,17.4883,16.966,17.1373,356577.92903935,0
+HVT.US,D,20190222,000000,17.063,17.4027,17.063,17.2239,172268.2298853,0
+HVT.US,D,20190225,000000,17.3651,17.4761,17.1797,17.4187,218763.98258316,0
+HVT.US,D,20190226,000000,17.4253,18.025,17.3952,17.9063,279046.76075312,0
+HVT.US,D,20190227,000000,17.7802,18.2856,17.7802,18.0532,343465.54032267,0
+HVT.US,D,20190228,000000,18.0108,18.0532,17.6154,18.0465,246459.14941727,0
+HVT.US,D,20190301,000000,18.0681,18.1434,17.7952,18.1152,392495.16492859,0
+HVT.US,D,20190304,000000,17.9881,18.2245,17.8762,17.9948,275762.82026345,0
+HVT.US,D,20190305,000000,18.0023,18.4334,18.0023,18.2178,176716.58279056,0
+HVT.US,D,20190306,000000,18.2545,18.2856,18.0616,18.1492,248050.65470796,0
+HVT.US,D,20190307,000000,18.1802,18.1802,17.8762,17.9656,124567.69280851,0
+HVT.US,D,20190308,000000,17.8828,17.9439,17.67,17.6982,100393.38614351,0
+HVT.US,D,20190311,000000,17.7284,18.0183,17.6437,17.9948,108823.68953574,0
+HVT.US,D,20190312,000000,17.9948,17.9948,17.6135,17.6823,97723.524464281,0
+HVT.US,D,20190313,000000,17.6286,17.8987,17.5035,17.7406,136956.57344579,0
+HVT.US,D,20190314,000000,17.7406,17.7567,17.414,17.4432,94605.321508238,0
+HVT.US,D,20190315,000000,17.4291,17.494,17.0394,17.0902,327985.01723153,0
+HVT.US,D,20190318,000000,17.1665,17.3086,16.9049,17.1749,196302.29709878,0
+HVT.US,D,20190319,000000,17.2549,17.2549,16.854,16.8897,83142.871187033,0
+HVT.US,D,20190320,000000,16.8813,17.0987,16.6667,16.8606,134285.64934647,0
+HVT.US,D,20190321,000000,16.7636,17.1957,16.7636,17.0111,220254.55796555,0
+HVT.US,D,20190322,000000,16.8756,17.1523,16.4586,16.4633,147047.43943436,0
+HVT.US,D,20190325,000000,16.4633,16.8248,16.4633,16.6742,128815.24831729,0
+HVT.US,D,20190326,000000,16.7326,17.0111,16.6441,16.7862,221458.2799244,0
+HVT.US,D,20190327,000000,16.7786,16.9283,16.6977,16.8813,118108.17867811,0
+HVT.US,D,20190328,000000,16.9584,17.1147,16.6214,16.9049,153168.04155694,0
+HVT.US,D,20190329,000000,16.9519,16.9519,16.2864,16.3307,358665.58451077,0
+HVT.US,D,20190401,000000,16.7561,17.2098,16.7119,17.1523,483475.50909917,0
+HVT.US,D,20190402,000000,17.2794,17.3867,16.9199,17.0394,275083.93382772,0
+HVT.US,D,20190403,000000,17.1665,17.5928,17.0987,17.5627,215862.51332492,0
+HVT.US,D,20190404,000000,17.5627,17.7519,17.3745,17.7115,228067.5952871,0
+HVT.US,D,20190405,000000,17.7792,18.0767,17.7567,17.9053,204052.65163519,0
+HVT.US,D,20190408,000000,17.8752,18.1444,17.7641,18.1078,183127.22559695,0
+HVT.US,D,20190409,000000,17.9797,18.1002,17.9656,17.9948,101657.66604732,0
+HVT.US,D,20190410,000000,17.9948,18.3157,17.9355,18.2046,141221.12767596,0
+HVT.US,D,20190411,000000,18.1388,18.295,18.0626,18.2725,284643.58977268,0
+HVT.US,D,20190412,000000,18.3836,18.4503,18.0908,18.2046,123465.96317805,0
+HVT.US,D,20190415,000000,18.2564,18.3299,18.1444,18.2725,131900.51625063,0
+HVT.US,D,20190416,000000,18.295,18.3609,17.9722,18.1388,231151.80080035,0
+HVT.US,D,20190417,000000,18.2187,18.728,18.2103,18.3976,181631.33811413,0
+HVT.US,D,20190418,000000,18.471,18.471,17.9797,18.0541,119308.71337669,0
+HVT.US,D,20190422,000000,18.0541,18.1227,17.4649,17.6135,181308.36240761,0
+HVT.US,D,20190423,000000,17.6135,17.9025,17.5204,17.7716,151427.79745405,0
+HVT.US,D,20190424,000000,17.7482,18.0626,17.734,17.8987,127936.62690514,0
+HVT.US,D,20190425,000000,17.8169,18.0023,17.4291,17.7115,196980.12111445,0
+HVT.US,D,20190426,000000,17.7115,17.9571,17.5542,17.6691,76705.667878461,0
+HVT.US,D,20190429,000000,17.6747,17.8676,17.6286,17.8169,181614.33939272,0
+HVT.US,D,20190430,000000,17.7792,17.9289,17.6823,17.7792,206920.12345064,0
+HVT.US,D,20190501,000000,16.7485,16.7786,14.1827,14.4575,1233189.2423797,0
+HVT.US,D,20190502,000000,14.2853,14.5545,13.8317,14.2703,533739.66584647,0
+HVT.US,D,20190503,000000,14.2703,14.4698,13.9436,14.3832,404641.81378597,0
+HVT.US,D,20190506,000000,14.2703,14.6214,14.2335,14.3973,377811.45690288,0
+HVT.US,D,20190507,000000,14.1827,14.3597,13.7855,13.8589,355970.22474945,0
+HVT.US,D,20190508,000000,13.7036,14.0538,13.6293,13.8524,286300.96510877,0
+HVT.US,D,20190509,000000,13.7545,13.9511,13.6791,13.7695,229457.24076122,0
+HVT.US,D,20190510,000000,13.7262,14.0019,13.6791,13.8448,632472.48939362,0
+HVT.US,D,20190513,000000,13.696,13.7262,13.232,13.3732,295751.19178475,0
+HVT.US,D,20190514,000000,13.3676,13.5841,13.2716,13.5107,161061.82280512,0
+HVT.US,D,20190515,000000,13.4354,13.5211,13.2932,13.4212,157754.50907355,0
+HVT.US,D,20190516,000000,13.4127,13.5776,13.2631,13.3008,149011.85417567,0
+HVT.US,D,20190517,000000,13.1954,13.5614,13.0767,13.1888,186435.60174862,0
+HVT.US,D,20190520,000000,13.3008,13.5324,13.2631,13.4354,225838.63794407,0
+HVT.US,D,20190521,000000,13.4279,13.7695,13.393,13.7036,240069.75501263,0
+HVT.US,D,20190522,000000,13.696,13.8382,13.3901,13.4053,187229.22955378,0
+HVT.US,D,20190523,000000,13.2791,13.3676,13.1436,13.3225,211966.61886501,0
+HVT.US,D,20190524,000000,13.3901,13.4871,13.1134,13.2791,207478.95641652,0
+HVT.US,D,20190528,000000,13.2716,13.6565,13.2716,13.3978,273555.11132217,0
+HVT.US,D,20190529,000000,13.3073,13.3978,13.2292,13.3073,172910.99403808,0
+HVT.US,D,20190530,000000,13.3158,13.425,13.2038,13.2265,191818.88433064,0
+HVT.US,D,20190531,000000,13.0692,13.1662,12.7408,12.9958,287146.65149821,0
+HVT.US,D,20190603,000000,12.9808,13.0937,12.5543,12.6023,252472.44711104,0
+HVT.US,D,20190604,000000,12.7087,13.0843,12.5873,13.0626,195167.63244562,0
+HVT.US,D,20190605,000000,13.1304,13.282,12.9497,13.0315,374629.5087416,0
+HVT.US,D,20190606,000000,12.9648,13.024,12.4368,12.5873,247634.18603376,0
+HVT.US,D,20190607,000000,12.6023,12.7539,12.4903,12.6626,185238.2543103,0
+HVT.US,D,20190610,000000,12.6862,12.8216,12.4517,12.5035,143001.74374217,0
+HVT.US,D,20190611,000000,12.5205,12.6786,11.9237,12.3153,400580.18179247,0
+HVT.US,D,20190612,000000,12.1872,12.7981,12.1872,12.5873,192393.65359784,0
+HVT.US,D,20190613,000000,12.5506,12.8141,12.5506,12.671,231902.93180202,0
+HVT.US,D,20190614,000000,12.6174,12.6486,12.3916,12.5506,115797.41498837,0
+HVT.US,D,20190617,000000,12.5035,12.9648,12.5035,12.7144,187351.40786381,0
+HVT.US,D,20190618,000000,12.8057,12.9808,12.543,12.6023,178392.01926814,0
+HVT.US,D,20190619,000000,12.7444,12.9111,12.5948,12.6862,208506.31664089,0
+HVT.US,D,20190620,000000,12.7539,12.8819,12.6399,12.8584,176967.31393115,0
+HVT.US,D,20190621,000000,12.8141,12.9873,12.624,12.7605,338904.57088815,0
+HVT.US,D,20190624,000000,12.7831,12.8546,12.7144,12.8057,156399.92346233,0
+HVT.US,D,20190625,000000,12.7831,12.9497,12.7379,12.8584,264608.47176755,0
+HVT.US,D,20190626,000000,12.8819,13.0476,12.6174,12.6486,127302.36211305,0
+HVT.US,D,20190627,000000,12.6551,12.8443,12.5873,12.8443,136336.12011484,0
+HVT.US,D,20190628,000000,12.8443,13.1982,12.7916,12.8443,371110.77341268,0
+HVT.US,D,20190701,000000,12.8443,13.0767,12.6749,12.9648,165252.00762918,0
+HVT.US,D,20190702,000000,12.9732,13.0072,12.7981,12.9036,79423.338461614,0
+HVT.US,D,20190703,000000,12.9186,13.1605,12.9186,13.0561,61408.943462415,0
+HVT.US,D,20190705,000000,12.9732,13.2885,12.9732,13.2057,93661.892470772,0
+HVT.US,D,20190708,000000,13.1445,13.4777,13.1229,13.168,149653.55590837,0
+HVT.US,D,20190709,000000,13.1153,13.1558,12.9572,13.1153,95799.481686293,0
+HVT.US,D,20190710,000000,13.1379,13.4175,13.105,13.2349,126963.45010523,0
+HVT.US,D,20190711,000000,13.2744,13.4702,13.1982,13.296,128680.32096621,0
+HVT.US,D,20190712,000000,13.296,13.6753,13.2744,13.5756,121335.81090314,0
+HVT.US,D,20190715,000000,13.5756,13.7121,13.4618,13.7121,142702.14127756,0
+HVT.US,D,20190716,000000,13.7036,13.9624,13.5822,13.8758,127988.68548941,0
+HVT.US,D,20190717,000000,13.8683,13.9069,13.5822,13.6594,141523.91740081,0
+HVT.US,D,20190718,000000,13.6509,13.794,13.5078,13.7036,105821.2903692,0
+HVT.US,D,20190719,000000,13.6791,13.9305,13.6283,13.6283,132696.26889596,0
+HVT.US,D,20190722,000000,13.6283,13.7403,13.3638,13.4702,107660.33954022,0
+HVT.US,D,20190723,000000,13.5003,13.7036,13.4777,13.6283,155495.80396808,0
+HVT.US,D,20190724,000000,13.5983,14.0397,13.5983,13.9973,159920.78363142,0
+HVT.US,D,20190725,000000,14.0039,14.1799,13.7629,13.7704,82009.268953951,0
+HVT.US,D,20190726,000000,13.8458,13.9455,13.6659,13.8984,184152.46098114,0
+HVT.US,D,20190729,000000,13.8542,14.2476,13.8542,13.9305,137514.34399158,0
+HVT.US,D,20190730,000000,13.8608,14.1554,13.6876,14.1036,129328.39721942,0
+HVT.US,D,20190731,000000,13.1982,14.0538,13.1982,13.6594,262075.66227957,0
+HVT.US,D,20190801,000000,13.5756,13.794,13.3638,13.4702,316533.1911112,0
+HVT.US,D,20190802,000000,13.4382,13.5681,13.3225,13.4852,192430.8383009,0
+HVT.US,D,20190805,000000,13.3196,13.3704,13.0561,13.2424,308929.45054683,0
+HVT.US,D,20190806,000000,13.282,13.4354,13.168,13.25,361525.61938562,0
+HVT.US,D,20190807,000000,13.1229,13.6509,13.0767,13.6207,149215.83883241,0
+HVT.US,D,20190808,000000,13.7121,13.8608,13.6509,13.8458,148729.25043247,0
+HVT.US,D,20190809,000000,13.8024,13.8325,13.6123,13.6207,112683.46171267,0
+HVT.US,D,20190812,000000,13.6207,14.4426,13.5906,14.4209,152464.7194592,0
+HVT.US,D,20190813,000000,14.3738,14.7587,14.2392,14.721,176351.11028055,0
+HVT.US,D,20190814,000000,14.5338,14.5338,14.2476,14.3145,153859.67703374,0
+HVT.US,D,20190815,000000,14.4651,14.4651,13.8241,13.8542,341528.74850363,0
+HVT.US,D,20190816,000000,13.9757,14.4322,13.9757,14.3588,243496.05979396,0
+HVT.US,D,20190819,000000,14.5403,14.7908,14.3898,14.5705,137529.2178728,0
+HVT.US,D,20190820,000000,14.5169,14.6308,14.322,14.3588,169163.8383904,0
+HVT.US,D,20190821,000000,14.548,14.6129,14.4096,14.5017,120346.69780192,0
+HVT.US,D,20190822,000000,14.7089,14.9329,14.6525,14.9018,169970.21523661,0
+HVT.US,D,20190823,000000,14.7493,14.9141,14.5602,14.5912,151840.0164479,0
+HVT.US,D,20190826,000000,14.7201,14.7249,14.547,14.658,121360.24656514,0
+HVT.US,D,20190827,000000,14.7136,14.7136,14.1799,14.3305,112037.51029963,0
+HVT.US,D,20190828,000000,14.3229,14.9018,14.3079,14.7814,145137.20811751,0
+HVT.US,D,20190829,000000,14.9413,14.9865,14.8105,14.8426,106295.12972811,0
+HVT.US,D,20190830,000000,14.9715,15.0703,14.5912,14.5912,167112.30520193,0
+HVT.US,D,20190903,000000,14.5046,14.7408,14.0736,14.2637,183992.03554797,0
+HVT.US,D,20190904,000000,14.4161,14.4755,14.2317,14.4076,113769.25504183,0
+HVT.US,D,20190905,000000,14.5978,14.9254,14.4161,14.6214,140845.03096508,0
+HVT.US,D,20190906,000000,14.6816,14.7408,14.4688,14.4829,128048.18101431,0
+HVT.US,D,20190909,000000,14.4829,14.9489,14.4829,14.9329,223648.99014428,0
+HVT.US,D,20190910,000000,15.0863,15.5814,15.0863,15.5042,286069.35752975,0
+HVT.US,D,20190911,000000,15.5042,16.0134,15.2605,16.0003,208038.8518025,0
+HVT.US,D,20190912,000000,16.0294,16.0294,15.5353,15.7245,142132.68411081,0
+HVT.US,D,20190913,000000,15.8092,16.0134,15.5513,15.7405,157914.93450672,0
+HVT.US,D,20190916,000000,15.6577,15.8478,15.5588,15.7245,150502.42955806,0
+HVT.US,D,20190917,000000,15.7104,15.7104,15.2464,15.268,130318.57274073,0
+HVT.US,D,20190918,000000,15.2605,15.3743,14.8566,15.1155,128257.47777149,0
+HVT.US,D,20190919,000000,15.1607,15.283,15.0666,15.1691,122578.84240521,0
+HVT.US,D,20190920,000000,15.14,15.3432,14.9329,15.0938,452589.89474309,0
+HVT.US,D,20190923,000000,15.0091,15.2388,14.9254,15.2161,118736.06894966,0
+HVT.US,D,20190924,000000,15.2529,15.574,15.1607,15.3829,182428.15317955,0
+HVT.US,D,20190925,000000,15.5127,15.7631,15.459,15.7028,141699.21671522,0
+HVT.US,D,20190926,000000,15.6407,15.6407,15.3056,15.4214,81155.083203812,0
+HVT.US,D,20190927,000000,15.4806,15.6878,15.3829,15.4214,138683.00608755,0
+HVT.US,D,20190930,000000,15.4666,15.7076,15.3432,15.443,97122.194694904,0
+HVT.US,D,20191001,000000,15.574,15.9231,15.4214,15.4365,95960.969539553,0
+HVT.US,D,20191002,000000,15.2905,15.2905,14.8491,15.0543,109180.66268505,0
+HVT.US,D,20191003,000000,15.0251,15.0863,14.7493,15.0251,86639.295694132,0
+HVT.US,D,20191004,000000,14.9865,15.1155,14.8792,15.0402,135516.99422758,0
+HVT.US,D,20191007,000000,14.9865,15.2388,14.8642,15.2229,185485.79819062,0
+HVT.US,D,20191008,000000,15.1531,15.5155,15.0467,15.4506,238106.40269142,0
+HVT.US,D,20191009,000000,15.4365,15.5983,15.235,15.3432,120013.09789453,0
+HVT.US,D,20191010,000000,15.4365,15.4967,15.2303,15.4063,87473.295462614,0
+HVT.US,D,20191011,000000,15.6257,15.8628,15.4731,15.5042,193350.89409644,0
+HVT.US,D,20191014,000000,15.5193,15.5193,15.1748,15.3593,75258.651719644,0
+HVT.US,D,20191015,000000,15.4731,15.7028,15.2905,15.5889,168373.39784549,0
+HVT.US,D,20191016,000000,15.5889,15.6878,15.4731,15.5042,128820.56041773,0
+HVT.US,D,20191017,000000,15.5814,15.7028,15.4967,15.5937,341474.56507919,0
+HVT.US,D,20191018,000000,15.5937,15.8092,15.4883,15.7933,176351.11028055,0
+HVT.US,D,20191021,000000,15.878,16.0614,15.717,15.8695,124030.10824437,0
+HVT.US,D,20191022,000000,15.8695,16.1067,15.8695,15.9231,104273.3443021,0
+HVT.US,D,20191023,000000,15.9776,16.1593,15.8929,16.0455,137005.44476981,0
+HVT.US,D,20191024,000000,16.0691,16.1132,15.8242,15.8628,74808.185602655,0
+HVT.US,D,20191025,000000,15.8553,15.9776,15.7631,15.8403,108549.58515324,0
+HVT.US,D,20191028,000000,15.878,16.1198,15.8524,16.0691,109994.47647188,0
+HVT.US,D,20191029,000000,16.0691,16.2129,15.9542,16.1668,114265.40522257,0
+HVT.US,D,20191030,000000,16.0765,16.3278,15.8628,16.3193,113912.68175361,0
+HVT.US,D,20191031,000000,14.1027,14.1027,13.4221,13.8212,476543.21802995,0
+HVT.US,D,20191101,000000,13.9511,14.4915,13.9352,14.0105,289915.31824555,0
+HVT.US,D,20191104,000000,14.0876,14.3691,14.018,14.193,219129.45509318,0
+HVT.US,D,20191105,000000,14.193,14.7333,14.193,14.6985,165478.30310777,0
+HVT.US,D,20191106,000000,14.6062,14.8454,14.4829,14.7408,174427.06750257,0
+HVT.US,D,20191107,000000,15.0402,15.1314,14.8105,14.818,139339.58170146,0
+HVT.US,D,20191108,000000,14.7814,14.9254,14.7061,14.8255,158822.24126123,0
+HVT.US,D,20191111,000000,14.7333,15.0318,14.7333,15.0091,109126.4792606,0
+HVT.US,D,20191112,000000,14.9555,15.2755,14.9188,15.2229,132617.64980951,0
+HVT.US,D,20191113,000000,15.0863,15.3508,15.0166,15.14,188123.78726723,0
+HVT.US,D,20191114,000000,15.1314,15.3913,15.1107,15.2388,96208.513419881,0
+HVT.US,D,20191115,000000,15.3432,15.3508,15.1466,15.1607,148135.3576037,0
+HVT.US,D,20191118,000000,15.0863,15.3508,14.9489,15.3376,118208.0461663,0
+HVT.US,D,20191119,000000,15.3291,15.3667,14.9884,15.0703,129701.30667004,0
+HVT.US,D,20191120,000000,15.0091,15.2529,15.0007,15.1003,167191.98670848,0
+HVT.US,D,20191121,000000,15.315,15.315,15.0318,15.14,211543.7756703,0
+HVT.US,D,20191122,000000,15.2313,15.2623,15.1155,15.1927,155727.4115471,0
+HVT.US,D,20191125,000000,15.2313,15.747,15.1805,15.6934,114906.04453517,0
+HVT.US,D,20191126,000000,15.7151,16.0389,15.6313,15.6464,143985.54474296,0
+HVT.US,D,20191127,000000,15.6784,15.8403,15.5475,15.5918,58416.106076667,0
+HVT.US,D,20191129,000000,15.5551,15.6623,15.4166,15.476,40715.125003203,0
+HVT.US,D,20191202,000000,15.4543,15.5918,15.316,15.3602,117071.25667295,0
+HVT.US,D,20191203,000000,15.1927,15.476,15.1278,15.3771,171387.48363298,0
+HVT.US,D,20191204,000000,15.4393,15.7311,15.4393,15.5918,116402.99443809,0
+HVT.US,D,20191205,000000,15.5918,15.6811,15.4929,15.5786,113575.89458595,0
+HVT.US,D,20191206,000000,15.7771,16.0087,15.6849,15.7386,180520.04670287,0
+HVT.US,D,20191209,000000,15.6464,16.1857,15.6464,16.1396,166570.47095745,0
+HVT.US,D,20191210,000000,16.1555,16.2168,15.9042,15.9391,128148.0485025,0
+HVT.US,D,20191211,000000,15.8929,16.0003,15.8469,15.8553,111882.3969669,0
+HVT.US,D,20191212,000000,15.8403,16.1622,15.7622,15.9325,112389.17134851,0
+HVT.US,D,20191213,000000,15.8695,15.908,15.5993,15.8929,117773.51635063,0
+HVT.US,D,20191216,000000,16.0699,16.2168,15.9231,16.0389,223443.94306744,0
+HVT.US,D,20191217,000000,16.0474,16.0925,15.9005,15.9862,135237.57774464,0
+HVT.US,D,20191218,000000,16.0699,16.1772,15.9627,16.1094,114971.91458058,0
+HVT.US,D,20191219,000000,16.0775,16.2469,16.0003,16.1622,112188.37395202,0
+HVT.US,D,20191220,000000,16.1941,16.2864,15.9156,15.9325,431345.74267869,0
+HVT.US,D,20191223,000000,15.9156,15.9156,15.4166,15.4845,106644.66593681,0
+HVT.US,D,20191224,000000,15.5005,15.5918,15.4242,15.5918,35705.814291878,0
+HVT.US,D,20191226,000000,15.6228,15.6228,15.3536,15.5005,37201.701774709,0
+HVT.US,D,20191227,000000,15.5551,15.572,15.4318,15.476,84916.050312632,0
+HVT.US,D,20191230,000000,15.4609,15.5786,15.284,15.524,154633.11885724,0
+HVT.US,D,20191231,000000,15.476,15.6228,15.3602,15.5155,151408.67389247,0
+HVT.US,D,20200102,000000,15.6313,15.6313,14.9471,15.0459,108357.28711745,0
+HVT.US,D,20200103,000000,14.8689,14.962,14.6156,14.9225,141268.93657989,0
+HVT.US,D,20200106,000000,14.8077,15.14,14.7927,15.0318,76596.238609475,0
+HVT.US,D,20200107,000000,15.0082,15.0627,14.8548,15.0459,97090.322092287,0
+HVT.US,D,20200108,000000,14.9997,15.1607,14.9225,15.0627,69382.406217133,0
+HVT.US,D,20200109,000000,14.9771,14.9913,14.8303,14.9545,93832.942104817,0
+HVT.US,D,20200110,000000,14.916,15.0694,14.8151,15.0533,74420.402270813,0
+HVT.US,D,20200113,000000,15.0533,15.2313,15.0392,15.2313,71471.124108642,0
+HVT.US,D,20200114,000000,15.1314,15.316,15.0459,15.1466,213348.82739851,0
+HVT.US,D,20200115,000000,15.0779,15.4685,15.0459,15.4609,92555.913159958,0
+HVT.US,D,20200116,000000,15.5475,15.9156,15.4393,15.8007,82851.768083131,0
+HVT.US,D,20200117,000000,15.908,16.0699,15.7857,15.9862,115962.09010189,0
+HVT.US,D,20200121,000000,15.9231,16.0775,15.7687,15.8695,88016.192127191,0
+HVT.US,D,20200122,000000,15.8628,16.0087,15.6849,15.7857,108525.14949122,0
+HVT.US,D,20200123,000000,15.7311,15.8628,15.6379,15.7151,173634.50211748,0
+HVT.US,D,20200124,000000,15.701,15.7546,15.3602,15.476,88803.445411835,0
+HVT.US,D,20200127,000000,15.2623,15.6784,15.2623,15.572,169376.32240784,0
+HVT.US,D,20200128,000000,15.6313,15.747,15.4242,15.5005,132849.25738853,0
+HVT.US,D,20200129,000000,15.4468,15.8469,15.4468,15.5918,137074.50207548,0
+HVT.US,D,20200130,000000,15.4468,15.7235,15.4308,15.7235,100656.86632514,0
+HVT.US,D,20200131,000000,15.5918,15.5993,15.3602,15.4929,125910.59179878,0
+HVT.US,D,20200203,000000,15.4318,15.7546,15.4318,15.6934,140848.21822533,0
+HVT.US,D,20200204,000000,15.8628,15.8854,15.4166,15.4609,73465.286612387,0
+HVT.US,D,20200205,000000,15.6464,15.8469,15.5306,15.8158,94970.794018248,0
+HVT.US,D,20200206,000000,15.8403,16.1094,15.6464,15.7857,150399.3748096,0
+HVT.US,D,20200207,000000,15.7687,15.7687,15.4685,15.6153,83121.622785288,0
+HVT.US,D,20200210,000000,15.5851,15.7771,15.5851,15.6153,82431.049728584,0
+HVT.US,D,20200211,000000,15.747,15.8082,15.5918,15.6464,90294.020794229,0
+HVT.US,D,20200212,000000,15.7235,15.9627,15.6548,15.7151,105503.62676312,0
+HVT.US,D,20200213,000000,15.6934,15.8007,15.5475,15.6849,62786.902315562,0
+HVT.US,D,20200214,000000,15.6379,15.6784,15.4543,15.5475,54515.961936418,0
+HVT.US,D,20200218,000000,15.5993,15.747,15.3405,15.5918,108478.40300739,0
+HVT.US,D,20200219,000000,15.8929,16.1622,13.2151,13.2151,383371.1012194,0
+HVT.US,D,20200220,000000,13.4767,13.6142,13.1379,13.1521,216137.68012751,0
+HVT.US,D,20200221,000000,13.1615,13.5455,12.962,13.3374,189757.7893614,0
+HVT.US,D,20200224,000000,13.0607,13.3064,12.5826,12.6843,327323.12951718,0
+HVT.US,D,20200225,000000,12.6522,12.6843,11.9218,12.223,368231.61497627,0
+HVT.US,D,20200226,000000,12.2296,12.6607,12.2146,12.5233,283320.87676406,0
+HVT.US,D,20200227,000000,12.4376,13.3535,12.3755,13.0062,327105.3333993,0
+HVT.US,D,20200228,000000,12.8462,13.1521,12.7482,12.9459,274122.44364876,0
+HVT.US,D,20200302,000000,12.9459,13.392,12.5826,13.3535,353896.38073916,0
+HVT.US,D,20200303,000000,13.4363,13.6067,13.104,13.2067,226029.87355978,0
+HVT.US,D,20200304,000000,13.3225,13.7375,13.0927,13.7083,168311.77748042,0
+HVT.US,D,20200305,000000,13.4693,13.5144,13.2924,13.4297,206651.33116857,0
+HVT.US,D,20200306,000000,13.122,13.3685,12.9695,13.3535,177433.71634944,0
+HVT.US,D,20200309,000000,12.7369,13.2527,12.5064,12.784,225658.02652925,0
+HVT.US,D,20200310,000000,12.9996,12.9996,11.7581,11.9605,299398.47994423,0
+HVT.US,D,20200311,000000,11.8353,11.9068,11.535,11.7194,300918.80308907,0
+HVT.US,D,20200312,000000,11.2272,11.3355,10.5419,10.6982,392693.8374849,0
+HVT.US,D,20200313,000000,11.1039,11.6404,10.9617,11.5227,210620.53261449,0
+HVT.US,D,20200316,000000,10.5335,10.9157,10.1269,10.3697,209155.45531419,0
+HVT.US,D,20200317,000000,10.3858,10.8686,9.77671,10.7293,266740.74888264,0
+HVT.US,D,20200318,000000,10.1749,10.3142,9.1235,9.88588,329483.02955454,0
+HVT.US,D,20200319,000000,9.88588,10.4205,9.44259,9.62888,234090.45476166,0
+HVT.US,D,20200320,000000,9.70611,10.0657,8.86485,9.45012,469155.1487433,0
+HVT.US,D,20200323,000000,9.61296,9.63752,8.63867,9.03597,332742.53438217,0
+HVT.US,D,20200324,000000,9.29388,9.85864,9.22328,9.84732,199099.64918848,0
+HVT.US,D,20200325,000000,9.84732,10.4093,9.46613,9.75321,206923.3107109,0
+HVT.US,D,20200326,000000,9.74563,10.3001,9.73066,10.1749,189414.62767323,0
+HVT.US,D,20200327,000000,9.80866,10.0065,9.45765,9.645,127557.34293399,0
+HVT.US,D,20200330,000000,9.645,9.645,8.8417,9.1235,265004.75446008,0
+HVT.US,D,20200331,000000,8.93573,9.372,8.81036,9.2694,258975.52046501,0
+HVT.US,D,20200401,000000,8.92736,9.07457,8.19421,8.29549,177566.51886035,0
+HVT.US,D,20200402,000000,8.05462,8.44271,8.05462,8.40439,124303.15020679,0
+HVT.US,D,20200403,000000,8.34256,8.49927,7.6481,7.78863,128902.36676444,0
+HVT.US,D,20200406,000000,8.03863,8.88726,8.03863,8.77807,222619.50507975,0
+HVT.US,D,20200407,000000,8.98985,9.42565,8.67096,8.81036,177639.82584637,0
+HVT.US,D,20200408,000000,8.96632,9.58852,8.85817,9.39459,177162.7992272,0
+HVT.US,D,20200409,000000,9.60548,10.1269,9.49719,10.0826,176035.57151465,0
+HVT.US,D,20200413,000000,9.9725,9.98095,9.29388,9.89432,128984.17311116,0
+HVT.US,D,20200414,000000,9.89432,10.0535,9.42565,9.82477,136213.94180481,0
+HVT.US,D,20200415,000000,9.48119,9.61296,9.20822,9.41717,142970.93355964,0
+HVT.US,D,20200416,000000,9.44259,9.47366,8.79464,9.13009,185793.90001592,0
+HVT.US,D,20200417,000000,9.39459,9.88588,9.39459,9.58186,159315.2041817,0
+HVT.US,D,20200420,000000,9.34941,9.49719,9.21575,9.324,150978.39375714,0
+HVT.US,D,20200421,000000,9.02939,9.16776,8.91897,8.95126,169723.73377637,0
+HVT.US,D,20200422,000000,9.10751,9.19222,8.91897,8.94279,102367.3626656,0
+HVT.US,D,20200423,000000,8.94279,9.50377,8.94279,9.25622,141301.87160259,0
+HVT.US,D,20200424,000000,9.40212,9.75321,9.26187,9.61296,122805.13788379,0
+HVT.US,D,20200427,000000,9.62888,10.3302,9.62888,10.1052,180846.20966966,0
+HVT.US,D,20200428,000000,10.3537,10.51,10.1165,10.2831,163777.3685481,0
+HVT.US,D,20200429,000000,10.6201,11.3119,10.5335,11.1567,152013.19092212,0
+HVT.US,D,20200430,000000,10.9157,10.9157,10.3622,10.5486,93783.008360717,0
+HVT.US,D,20200501,000000,10.2831,11.0163,9.81729,10.1213,122013.63491879,0
+HVT.US,D,20200504,000000,9.94152,10.2295,9.94152,10.1749,78469.285223275,0
+HVT.US,D,20200505,000000,10.3377,10.381,9.36447,9.47366,179644.61255099,0
+HVT.US,D,20200506,000000,9.48872,10.1137,9.37859,9.88588,151285.43316236,0
+HVT.US,D,20200507,000000,10.1137,10.1983,9.75043,9.949,110893.28386567,0
+HVT.US,D,20200508,000000,10.1579,10.4394,10.1213,10.3462,123359.72116933,0
+HVT.US,D,20200511,000000,10.3622,11.7553,10.3622,11.4136,368529.09260069,0
+HVT.US,D,20200512,000000,11.4446,11.6564,10.9157,10.9316,323260.43510358,0
+HVT.US,D,20200513,000000,11.0324,11.072,10.4243,10.6342,211226.11206422,0
+HVT.US,D,20200514,000000,10.3085,11.2903,10.0657,11.1567,381031.65218729,0
+HVT.US,D,20200515,000000,11.1481,11.7194,10.9957,11.5858,1548867.1853206,0
+HVT.US,D,20200518,000000,12.2268,12.3595,11.9605,12.0611,311756.55039898,0
+HVT.US,D,20200519,000000,11.936,12.1713,11.663,11.7194,310950.17355277,0
+HVT.US,D,20200520,000000,11.7882,12.0452,11.5153,11.9764,290669.63650749,0
+HVT.US,D,20200521,000000,12.7633,13.7921,12.1619,12.2484,528027.03303739,0
+HVT.US,D,20200522,000000,12.4744,12.7709,12.1939,12.7463,273851.52652652,0
+HVT.US,D,20200526,000000,13.1445,13.9172,12.9591,13.2848,421368.55563944,0
+HVT.US,D,20200527,000000,13.4335,13.6905,13.1379,13.5812,223018.97503255,0
+HVT.US,D,20200528,000000,13.6519,13.8005,13.0673,13.3488,277861.09993575,0
+HVT.US,D,20200529,000000,13.185,13.5126,13.0193,13.489,250313.60949377,0
+HVT.US,D,20200601,000000,13.4645,13.5672,12.9345,12.9666,296355.70881437,0
+HVT.US,D,20200602,000000,13.0673,13.6048,13.0428,13.5032,191743.45250444,0
+HVT.US,D,20200603,000000,13.7319,13.8722,13.536,13.6763,177758.81689615,0
+HVT.US,D,20200604,000000,13.4645,13.7243,13.2678,13.6763,188962.03671607,0
+HVT.US,D,20200605,000000,14.1564,14.3381,13.7394,13.9992,266426.27253681,0
+HVT.US,D,20200608,000000,13.9841,14.5743,13.9841,14.4782,208898.34965308,0
+HVT.US,D,20200609,000000,14.1564,14.9283,14.0067,14.8416,329624.33142613,0
+HVT.US,D,20200610,000000,14.659,14.7004,13.9841,14.0387,159768.85755895,0
+HVT.US,D,20200611,000000,13.4485,13.6688,12.8198,12.993,163384.27311582,0
+HVT.US,D,20200612,000000,13.4796,13.5812,12.9459,13.2678,199898.58909409,0
+HVT.US,D,20200615,000000,12.7727,13.6058,12.7727,13.489,139580.75106126,0
+HVT.US,D,20200616,000000,14.0632,14.0632,13.361,13.7629,159585.05888385,0
+HVT.US,D,20200617,000000,13.6763,13.8401,13.3309,13.4099,198431.38695361,0
+HVT.US,D,20200618,000000,13.2284,13.4796,12.9374,13.0005,194087.1512169,0
+HVT.US,D,20200619,000000,13.0166,13.0315,12.4348,12.7021,475135.51141436,0
+HVT.US,D,20200622,000000,12.608,13.104,12.2457,12.9855,192786.74903012,0
+HVT.US,D,20200623,000000,13.1821,13.2433,12.5995,12.6551,188470.13621568,0
+HVT.US,D,20200624,000000,12.5215,12.6467,12.0885,12.4575,222669.43882385,0
+HVT.US,D,20200625,000000,12.3709,12.4498,11.9783,12.2371,166444.04296706,0
+HVT.US,D,20200626,000000,12.1195,12.3634,11.8672,12.2833,412837.32233893,0
+HVT.US,D,20200629,000000,12.4254,12.7727,12.2541,12.6946,166260.24429198,0
+HVT.US,D,20200630,000000,12.6381,12.8894,12.4659,12.5826,184251.26604925,0
+HVT.US,D,20200701,000000,12.6146,12.7557,12.2146,12.2306,113013.8743598,0
+HVT.US,D,20200702,000000,12.4809,12.5911,11.9153,11.9708,172423.34321803,0
+HVT.US,D,20200706,000000,12.2541,12.2541,11.8748,12.1986,108533.64885193,0
+HVT.US,D,20200707,000000,12.0178,12.2541,11.9538,12.223,204440.43496702,0
+HVT.US,D,20200708,000000,12.1045,12.3002,11.9463,12.1986,110668.05080718,0
+HVT.US,D,20200709,000000,11.9783,12.1665,11.1208,11.2074,249373.36771656,0
+HVT.US,D,20200710,000000,11.1914,11.2234,10.9562,11.0662,143438.39839803,0
+HVT.US,D,20200713,000000,11.2074,11.2554,10.7829,10.9495,164504.06388777,0
+HVT.US,D,20200714,000000,10.9166,11.0945,10.7904,11.0493,111394.74614685,0
+HVT.US,D,20200715,000000,11.2856,11.4983,11.1716,11.263,163401.27183722,0
+HVT.US,D,20200716,000000,11.2234,11.3015,10.8921,11.0022,162218.79828011,0
+HVT.US,D,20200717,000000,11.0182,11.0493,10.7189,10.814,155832.59113574,0
+HVT.US,D,20200720,000000,10.6973,10.7114,10.2907,10.4365,155406.56068076,0
+HVT.US,D,20200721,000000,10.5701,11.4192,10.5701,11.1999,718614.57248693,0
+HVT.US,D,20200722,000000,11.0898,11.1434,10.7039,11.0267,242372.01934167,0
+HVT.US,D,20200723,000000,10.9938,11.1208,10.9374,11.0182,238889.4062957,0
+HVT.US,D,20200724,000000,11.0267,11.1284,10.8459,10.8695,181019.38414387,0
+HVT.US,D,20200727,000000,10.9495,10.9495,10.5458,10.7189,154594.87173411,0
+HVT.US,D,20200728,000000,10.5617,10.83,10.5617,10.5863,196899.37718782,0
+HVT.US,D,20200729,000000,10.6022,11.0822,10.5231,10.9797,204239.63757054,0
+HVT.US,D,20200730,000000,10.7904,11.2931,10.7904,11.2856,220936.63166157,0
+HVT.US,D,20200731,000000,11.0898,11.3167,10.7518,11.1839,437950.80836104,0
+HVT.US,D,20200803,000000,11.1359,11.263,10.7518,11.1999,287168.96232004,0
+HVT.US,D,20200804,000000,11.0738,11.1876,10.9637,11.1594,136154.44627992,0
+HVT.US,D,20200805,000000,11.1679,11.4672,10.83,11.3731,554036.13919305,0
+HVT.US,D,20200806,000000,11.3731,11.7035,11.2705,11.5302,279797.89175478,0
+HVT.US,D,20200807,000000,11.5302,12.143,11.4192,12.1364,184420.19084312,0
+HVT.US,D,20200810,000000,12.1901,12.9215,12.0329,12.7408,449949.7808263,0
+HVT.US,D,20200811,000000,13.0626,14.1564,12.4019,14.0152,625455.20471742,0
+HVT.US,D,20200812,000000,14.0707,14.754,13.8965,14.5668,427604.96155153,0
+HVT.US,D,20200813,000000,14.4782,14.8245,14.3691,14.4332,347880.95820522,0
+HVT.US,D,20200814,000000,14.3605,15.1409,14.2834,14.9442,433611.88472477,0
+HVT.US,D,20200817,000000,14.8878,15.8874,14.8245,15.8327,437907.24913747,0
+HVT.US,D,20200818,000000,15.8327,15.9306,15.5663,15.7528,443411.64760944,0
+HVT.US,D,20200819,000000,15.8638,16.7514,15.7913,16.7438,382863.26441769,0
+HVT.US,D,20200820,000000,16.549,17.4997,16.549,17.4676,393783.8804944,0
+HVT.US,D,20200821,000000,17.5392,18.0626,17.3293,17.6342,1586710.5888281,0
+HVT.US,D,20200824,000000,17.8724,17.9637,17.3801,17.8178,290118.24048221,0
+HVT.US,D,20200825,000000,17.8563,17.8997,17.3725,17.5552,265037.6894828,0
+HVT.US,D,20200826,000000,17.4752,17.9316,17.3011,17.5788,414990.84785575,0
+HVT.US,D,20200827,000000,17.6032,17.8103,17.3086,17.4517,405062.53214052,0
+HVT.US,D,20200828,000000,17.5938,17.6342,16.8098,16.8719,329957.93133353,0
+HVT.US,D,20200831,000000,16.9039,16.9913,16.548,16.7608,364597.07585782,0
+HVT.US,D,20200901,000000,16.7768,17.4196,16.5867,17.1976,197326.47006289,0
+HVT.US,D,20200902,000000,17.2371,17.5147,16.9283,17.1589,179277.01520081,0
+HVT.US,D,20200903,000000,17.11,17.2211,16.8098,16.9359,267110.471073,0
+HVT.US,D,20200904,000000,17.2211,17.2211,16.7138,17,234770.40361749,0
+HVT.US,D,20200908,000000,16.9528,17.1749,16.7768,16.8012,313082.45066784,0
+HVT.US,D,20200909,000000,16.8878,17.2531,16.8653,16.9838,169075.65752316,0
+HVT.US,D,20200910,000000,17.11,17.2455,16.8098,16.8332,369918.73807479,0
+HVT.US,D,20200911,000000,16.8719,17.5552,16.7138,17.4122,344269.7923287,0
+HVT.US,D,20200914,000000,17.4592,17.7359,17.2295,17.4922,255399.41445137,0
+HVT.US,D,20200915,000000,17.5232,17.7774,17.3322,17.3641,126129.45033675,0
+HVT.US,D,20200916,000000,17.4291,17.6418,17.2936,17.3641,171541.53454562,0
+HVT.US,D,20200917,000000,17.1589,17.8724,16.8878,17.5392,128973.54891028,0
+HVT.US,D,20200918,000000,17.6671,17.9591,17.3887,17.4922,529836.33444596,0
+HVT.US,D,20200921,000000,17.1665,17.3255,16.3287,16.5075,201606.96059437,0
+HVT.US,D,20200922,000000,16.6026,16.7768,16.2074,16.3174,171201.56011771,0
+HVT.US,D,20200923,000000,16.2694,16.4916,15.8017,15.8168,167818.81455995,0
+HVT.US,D,20200924,000000,15.9042,16.2214,15.5193,15.9447,139822.98284115,0
+HVT.US,D,20200925,000000,15.8168,16.2619,15.8168,16.0144,102877.32430747,0
+HVT.US,D,20200928,000000,16.1904,16.5546,16.1904,16.2139,109761.80647277,0
+HVT.US,D,20200929,000000,16.1829,16.5386,16.0785,16.405,176546.59557661,0
+HVT.US,D,20200930,000000,16.3485,16.9124,16.3485,16.6178,119528.63433474,0
+HVT.US,D,20201001,000000,16.8012,16.9754,16.4831,16.9039,106050.77310805,0
+HVT.US,D,20201002,000000,16.548,17.4554,16.4991,17.2936,121496.2363363,0
+HVT.US,D,20201005,000000,17.3641,17.8563,17.1429,17.7933,108007.75090875,0
+HVT.US,D,20201006,000000,17.9759,18.1501,17.5147,17.5232,112499.66303758,0
+HVT.US,D,20201007,000000,17.7293,18.9285,17.6982,18.8645,365383.26672238,0
+HVT.US,D,20201008,000000,19.4047,19.5082,18.4832,19.1101,241446.65144569,0
+HVT.US,D,20201009,000000,19.1901,19.6505,19.0555,19.063,187870.93128646,0
+HVT.US,D,20201012,000000,19.1506,19.833,18.9445,19.5949,150786.09572136,0
+HVT.US,D,20201013,000000,19.5874,19.9046,18.857,19.8096,109693.81158718,0
+HVT.US,D,20201014,000000,19.833,19.9591,19.4988,19.6739,78732.76540491,0
+HVT.US,D,20201015,000000,19.4293,20.2048,19.4293,20.0692,87975.820163876,0
+HVT.US,D,20201016,000000,20.0241,20.4835,20.0156,20.0637,97034.013827663,0
+HVT.US,D,20201019,000000,20.0561,20.2782,19.6505,19.6909,105183.83831687,0
+HVT.US,D,20201020,000000,19.8895,19.8895,18.6019,18.8325,122470.47555631,0
+HVT.US,D,20201021,000000,18.793,18.8485,17.8479,17.9128,141699.21671522,0
+HVT.US,D,20201022,000000,18.071,18.697,17.6503,18.6178,112809.88970306,0
+HVT.US,D,20201023,000000,18.8089,18.9756,18.3844,18.84,94247.285938839,0
+HVT.US,D,20201026,000000,18.5397,18.6818,18.135,18.5633,136556.04107289,0
+HVT.US,D,20201027,000000,18.4127,18.7703,18.3102,18.6508,129258.27749367,0
+HVT.US,D,20201028,000000,18.3167,19.0828,18.1191,18.7703,191161.24629664,0
+HVT.US,D,20201029,000000,20.1586,20.4835,19.3643,20.0778,297765.54027014,0
+HVT.US,D,20201030,000000,19.9591,21.0322,19.7389,19.8566,264517.10364005,0
+HVT.US,D,20201102,000000,20.0561,21.1263,20.0561,20.6416,260064.50105443,0
+HVT.US,D,20201103,000000,21.1188,21.1668,20.2933,20.6255,162872.18663377,0
+HVT.US,D,20201104,000000,20.2613,20.3008,19.5788,19.784,115460.62782072,0
+HVT.US,D,20201105,000000,19.85,20.8966,19.85,20.81,126676.59668168,0
+HVT.US,D,20201106,000000,20.7771,21.1508,19.9591,20.9672,231578.89367542,0
+HVT.US,D,20201109,000000,21.2298,22.1353,20.3564,20.3808,363380.60485794,0
+HVT.US,D,20201110,000000,20.794,21.7777,20.5653,21.5631,220235.43440399,0
+HVT.US,D,20201111,000000,21.7456,23.182,21.4755,23.1029,300872.05660522,0
+HVT.US,D,20201112,000000,22.975,23.8982,22.3565,22.7772,353954.81384396,0
+HVT.US,D,20201113,000000,22.8488,23.3815,22.5231,23.197,193922.47610337,0
+HVT.US,D,20201116,000000,23.5792,24.4037,23.5707,23.9349,341751.85672195,0
+HVT.US,D,20201117,000000,23.9265,24.5458,23.4267,24.062,258288.13466857,0
+HVT.US,D,20201118,000000,24.1345,24.96,24.047,24.078,228148.33921373,0
+HVT.US,D,20201119,000000,24.9995,25.0541,23.4766,24.4197,309820.82100003,0
+HVT.US,D,20201120,000000,24.1891,24.6174,23.3768,23.8296,234404.93110747,0
+HVT.US,D,20201123,000000,24.0772,24.8611,22.829,24.6428,548209.82743464,0
+HVT.US,D,20201124,000000,25.1643,25.1643,23.8296,24.7106,294296.73868531,0
+HVT.US,D,20201125,000000,24.4621,24.4969,23.7788,23.9576,188590.18968553,0
+HVT.US,D,20201127,000000,24.1213,24.1976,23.3768,24.1373,120077.90551984,0
+HVT.US,D,20201130,000000,24.2917,24.3001,23.1198,23.2817,286951.16620216,0
+HVT.US,D,20201201,000000,23.4531,24.16,23.4531,23.9754,322633.60725211,0
+HVT.US,D,20201202,000000,23.8729,24.2522,23.3167,23.9312,249112.01237511,0
+HVT.US,D,20201203,000000,23.9839,24.1891,23.5218,23.8729,157314.66715744,0
+HVT.US,D,20201204,000000,23.9491,23.9491,21.8106,22.4619,334113.05629471,0
+HVT.US,D,20201207,000000,22.4111,22.444,21.6402,21.8718,407800.38870534,0
+HVT.US,D,20201208,000000,21.6317,22.1785,21.2204,21.9131,282395.50886808,0
+HVT.US,D,20201209,000000,22.2209,22.9147,22.0072,22.332,195052.89107619,0
+HVT.US,D,20201210,000000,22.0431,22.5128,21.7852,22.3405,141900.01411169,0
+HVT.US,D,20201211,000000,22.076,22.7651,22.076,22.2916,154843.47803452,0
+HVT.US,D,20201214,000000,22.5552,22.6239,20.986,22.0938,314042.87842672,0
+HVT.US,D,20201215,000000,22.2736,23.3072,22.1532,23.2667,197782.24828031,0
+HVT.US,D,20201216,000000,23.2743,24.0649,23.1632,23.727,236912.24251335,0
+HVT.US,D,20201217,000000,23.9839,25.5398,23.5302,25.4212,405641.55108806,0
+HVT.US,D,20201218,000000,25.4288,25.455,24.4969,24.9497,919546.8963259,0
+HVT.US,D,20201221,000000,24.591,24.8574,24.2315,24.5995,235440.79069252,0
+HVT.US,D,20201222,000000,24.6428,24.7868,23.2743,23.8644,348189.06003052,0
+HVT.US,D,20201223,000000,23.9576,24.3434,23.599,24.1891,130199.58169096,0
+HVT.US,D,20201224,000000,24.2315,24.3595,23.7618,24.2654,74109.113185252,0
+HVT.US,D,20201228,000000,24.6334,25.5567,24.1628,25.3017,553597.35969703,0
+HVT.US,D,20201229,000000,25.473,25.8739,23.0945,24.0856,409171.97303797,0
+HVT.US,D,20201230,000000,24.1467,24.4799,23.3853,23.7947,161695.02517711,0
+HVT.US,D,20201231,000000,23.7872,24.1213,23.6592,23.6667,143275.84812467,0
+HVT.US,D,20210104,000000,23.8823,24.4621,23.4108,23.8991,228275.8296242,0
+HVT.US,D,20210105,000000,23.9077,24.3049,23.2404,24.1552,199836.96872903,0
+HVT.US,D,20210106,000000,24.3087,26.0631,24.3087,25.5831,235414.23019034,0
+HVT.US,D,20210107,000000,25.7544,25.9078,25.1727,25.6941,159506.43979741,0
+HVT.US,D,20210108,000000,25.8307,28.0633,25.4815,26.3615,537390.14126622,0
+HVT.US,D,20210111,000000,26.0792,26.6693,25.6678,26.6599,200564.72648878,0
+HVT.US,D,20210112,000000,26.7728,27.4524,26.7728,27.2509,201081.06265119,0
+HVT.US,D,20210113,000000,27.3706,27.8148,26.5931,27.637,223940.09324818,0
+HVT.US,D,20210114,000000,27.7978,29.2012,27.7978,28.9612,398955.74147908,0
+HVT.US,D,20210115,000000,28.372,28.8765,27.4929,28.3466,229476.36432278,0
+HVT.US,D,20210119,000000,28.7137,28.7137,26.8575,27.0637,189615.42506971,0
+HVT.US,D,20210120,000000,27.0214,27.8242,27.0214,27.4825,148672.94216784,0
+HVT.US,D,20210121,000000,27.6953,28.4926,27.2331,28.0124,194507.86957144,0
+HVT.US,D,20210122,000000,27.8063,28.7316,27.6106,28.7222,120764.2288962,0
+HVT.US,D,20210125,000000,28.8765,30.7496,28.7645,28.9104,163716.81060313,0
+HVT.US,D,20210126,000000,29.2012,29.476,28.2252,28.9791,126280.31398914,0
+HVT.US,D,20210127,000000,28.4397,30.1086,28.3118,29.3038,191886.87921622,0
+HVT.US,D,20210128,000000,29.1156,29.5429,27.1738,27.6953,174252.83060826,0
+HVT.US,D,20210129,000000,28.1321,28.4576,27.459,27.9607,245755.82731952,0
+HVT.US,D,20210201,000000,27.9344,27.9344,25.7968,26.4039,194725.66568933,0
+HVT.US,D,20210202,000000,26.6269,27.602,25.8919,27.0033,147626.45838191,0
+HVT.US,D,20210203,000000,27.2603,27.491,26.4735,27.3376,77005.270343062,0
+HVT.US,D,20210204,000000,27.4995,29.3302,27.2096,29.2266,405929.4669317,0
+HVT.US,D,20210205,000000,29.5166,29.8413,28.1179,28.484,159733.79769607,0
+HVT.US,D,20210208,000000,28.7401,29.4498,28.4662,29.3725,125638.61225645,0
+HVT.US,D,20210209,000000,29.381,30.7063,28.9697,29.6973,249602.8504554,0
+HVT.US,D,20210210,000000,29.8339,29.8856,28.3447,29.1156,163004.98914468,0
+HVT.US,D,20210211,000000,29.3123,30.4154,29.2446,29.7321,142900.81383388,0
+HVT.US,D,20210212,000000,29.7227,30.3985,29.5957,30.0908,86160.144234787,0
+HVT.US,D,20210216,000000,30.1763,30.5698,29.0384,29.4676,177675.94812934,0
+HVT.US,D,20210217,000000,29.125,29.1589,27.877,28.4219,216972.74231608,0
+HVT.US,D,20210218,000000,29.8507,30.4098,28.4746,29.7491,233332.94923945,0
+HVT.US,D,20210219,000000,30.0221,30.519,29.27,30.0051,160400.99751086,0
+HVT.US,D,20210222,000000,29.7923,32.9813,29.5589,31.1516,547373.70282598,0
+HVT.US,D,20210223,000000,31.416,31.416,28.3551,29.7839,330378.64968807,0
+HVT.US,D,20210224,000000,30.2028,31.4951,29.9543,30.792,208365.01476928,0
+HVT.US,D,20210225,000000,31.2202,32.4344,30.1086,30.1265,247010.54544255,0
+HVT.US,D,20210226,000000,30.3128,31.3219,30.15,30.9388,300681.88340961,0
+HVT.US,D,20210301,000000,31.4329,32.5446,30.3807,31.0669,279865.88664036,0
+HVT.US,D,20210302,000000,31.8443,33.307,31.1336,31.9902,429323.95725268,0
+HVT.US,D,20210303,000000,32.7686,32.8543,30.8522,31.1863,214322.00419842,0
+HVT.US,D,20210304,000000,31.4772,31.6476,29.5778,30.3562,298810.96163599,0
+HVT.US,D,20210305,000000,30.3646,30.7421,28.7401,30.6979,276409.83409658,0
+HVT.US,D,20210308,000000,31.1167,31.9978,31.0009,31.6137,444360.38874735,0
+HVT.US,D,20210309,000000,31.8274,32.3328,30.0305,30.1331,270992.55407176,0
+HVT.US,D,20210310,000000,30.1331,31.7934,30.1331,31.5968,240309.86195234,0
+HVT.US,D,20210311,000000,31.8377,32.0448,31.1751,31.2955,206505.77961661,0
+HVT.US,D,20210312,000000,31.3379,32.0004,31.192,31.5798,184029.22025103,0
+HVT.US,D,20210315,000000,32.1126,32.9125,31.5355,32.6895,264076.19930384,0
+HVT.US,D,20210316,000000,32.6989,32.8693,32.1558,32.3713,195000.83249192,0
+HVT.US,D,20210317,000000,32.0955,33.0585,31.8377,32.6895,198745.86329943,0
+HVT.US,D,20210318,000000,32.6895,34.7453,32.6895,33.515,304719.07974111,0
+HVT.US,D,20210319,000000,33.6355,34.3754,32.9822,33.9112,636109.15335224,0
+HVT.US,D,20210322,000000,34.4111,34.7763,32.586,33.3004,290287.16527608,0
+HVT.US,D,20210323,000000,32.9559,33.1668,31.8207,32.1558,224714.59749179,0
+HVT.US,D,20210324,000000,32.2754,32.6547,30.8042,30.9858,214515.36465431,0
+HVT.US,D,20210325,000000,30.3571,31.4669,29.815,31.2692,231220.85810603,0
+HVT.US,D,20210326,000000,31.527,32.1578,30.7185,31.3116,224264.13137478,0
+HVT.US,D,20210329,000000,31.7944,32.4033,30.5727,30.7101,187817.81028211,0
+HVT.US,D,20210330,000000,30.599,32.4043,30.599,32.3865,276195.22523896,0
+HVT.US,D,20210331,000000,32.9211,32.9211,31.6476,32.0004,311732.11473698,0
+HVT.US,D,20210401,000000,31.992,32.8534,31.992,32.6105,142918.87497537,0
+HVT.US,D,20210405,000000,32.7667,33.2476,32.2415,32.9295,175765.71681248,0
+HVT.US,D,20210406,000000,32.8693,33.7136,32.6811,33.274,285553.02136735,0
+HVT.US,D,20210407,000000,33.3268,33.8171,33.0416,33.5932,154336.7036529,0
+HVT.US,D,20210408,000000,33.6957,34.0572,32.9653,34.0572,145244.51254633,0
+HVT.US,D,20210409,000000,34.315,34.9005,34.0308,34.2031,177692.94685073,0
+HVT.US,D,20210412,000000,34.2031,34.3754,33.3427,34.075,148752.62367438,0
+HVT.US,D,20210413,000000,34.108,34.108,32.9737,33.7136,165288.12991215,0
+HVT.US,D,20210414,000000,33.6619,34.4958,33.6619,34.0402,140043.96621931,0
+HVT.US,D,20210415,000000,34.1955,34.8317,33.7814,34.8054,118687.19762565,0
+HVT.US,D,20210416,000000,35.2271,35.3739,34.7453,35.245,132542.21798332,0
+HVT.US,D,20210419,000000,35.2779,35.357,33.6449,34.4017,192420.21410002,0
+HVT.US,D,20210420,000000,34.2379,34.315,33.0237,33.4981,204653.98140456,0
+HVT.US,D,20210421,000000,33.4641,35.2017,33.4641,34.2548,153136.16895433,0
+HVT.US,D,20210422,000000,34.2642,34.6596,33.8171,34.2548,147739.07491116,0
+HVT.US,D,20210423,000000,34.332,34.797,33.9283,34.3754,138642.63412423,0
+HVT.US,D,20210426,000000,34.6331,35.3824,34.4534,35.357,199405.62617361,0
+HVT.US,D,20210427,000000,35.1932,35.7824,35.1669,35.2779,205880.01418523,0
+HVT.US,D,20210428,000000,36.8452,40.8369,35.6846,40.0293,488309.52049611,0
+HVT.US,D,20210429,000000,40.7334,42.0851,40.5339,41.4148,310967.17227416,0
+HVT.US,D,20210430,000000,41.3029,41.3029,39.4439,39.9851,305394.77891661,0
+HVT.US,D,20210503,000000,40.0717,41.6116,39.4439,41.2247,312845.5309884,0
+HVT.US,D,20210504,000000,40.9066,41.0355,38.9441,40.1847,270672.7656255,0
+HVT.US,D,20210505,000000,40.4332,40.4332,39.2077,39.7102,129524.94493556,0
+HVT.US,D,20210506,000000,39.8741,40.2788,38.3258,39.5889,274156.44109155,0
+HVT.US,D,20210507,000000,39.5804,40.2873,39.2895,40.1234,251433.40026571,0
+HVT.US,D,20210510,000000,40.1499,41.8526,40.0558,40.1234,379322.21826693,0
+HVT.US,D,20210511,000000,39.4015,39.9644,37.551,38.5667,242459.13778882,0
+HVT.US,D,20210512,000000,38.3417,38.721,35.9754,36.1919,248595.6762127,0
+HVT.US,D,20210513,000000,36.1919,37.9352,36.1834,37.249,168267.15583677,0
+HVT.US,D,20210514,000000,37.5332,38.9874,37.4475,38.6523,162449.34343905,0
+HVT.US,D,20210517,000000,38.7474,40.1056,38.385,40.0558,169447.50455369,0
+HVT.US,D,20210518,000000,40.5282,40.9066,39.0994,39.1512,181958.56350099,0
+HVT.US,D,20210519,000000,38.6608,38.6608,37.3102,38.3595,190688.46935782,0
+HVT.US,D,20210520,000000,38.2222,38.2222,37.0861,37.8861,115672.04941807,0
+HVT.US,D,20210521,000000,38.1874,38.5318,37.3025,37.8513,144940.66040138,0
+HVT.US,D,20210524,000000,37.8513,38.1356,37.3355,37.8268,158934.85779047,0
+HVT.US,D,20210525,000000,37.697,38.1441,37.103,37.1727,175697.7219269,0
+HVT.US,D,20210526,000000,38.5836,40.4163,37.904,40.2346,357785.90067854,0
+HVT.US,D,20210527,000000,40.8803,41.1306,39.4354,39.9776,260145.24498106,0
+HVT.US,D,20210528,000000,40.4793,40.4793,38.9469,39.7441,169235.02053624,0
+HVT.US,D,20210601,000000,39.7865,41.0844,39.7263,40.6091,259302.74585189,0
+HVT.US,D,20210602,000000,41.0158,41.0158,39.6746,40.6346,178404.76830918,0
+HVT.US,D,20210603,000000,40.4962,41.4054,39.6661,40.7213,215651.09172756,0
+HVT.US,D,20210604,000000,41.093,41.9844,40.003,41.6031,207459.83285496,0
+HVT.US,D,20210607,000000,42.2526,45.7126,42.0455,44.8834,436486.79348083,0
+HVT.US,D,20210608,000000,45.0556,45.3841,43.9139,44.7619,212321.46717415,0
+HVT.US,D,20210609,000000,44.4758,44.5323,42.6931,43.0047,221778.06837066,0
+HVT.US,D,20210610,000000,42.1915,43.5328,42.0455,42.4597,152505.09142251,0
+HVT.US,D,20210611,000000,42.6507,43.8274,42.5387,43.784,170317.62660513,0
+HVT.US,D,20210614,000000,44.0692,44.6226,41.6822,41.7509,338837.63842266,0
+HVT.US,D,20210615,000000,41.5439,41.5439,39.38,40.1932,319217.92667164,0
+HVT.US,D,20210616,000000,39.9427,40.1969,38.2298,38.6015,262129.84570402,0
+HVT.US,D,20210617,000000,38.48,38.6541,36.127,36.4734,250532.46803173,0
+HVT.US,D,20210618,000000,35.8248,36.1015,33.6185,33.7739,561758.87080718,0
+HVT.US,D,20210621,000000,34.0251,36.3518,33.9121,35.7119,619529.02547081,0
+HVT.US,D,20210622,000000,35.5133,35.6695,34.2323,35.0973,234515.42279655,0
+HVT.US,D,20210623,000000,35.4182,35.7551,34.7424,35.245,220739.02152533,0
+HVT.US,D,20210624,000000,35.5302,35.6074,34.6389,35.2534,155936.70830428,0
+HVT.US,D,20210625,000000,35.5217,36.4394,34.6652,34.8045,668055.06295538,0
+HVT.US,D,20210628,000000,36.3783,37.4861,35.6337,37.2348,490852.95418495,0
+HVT.US,D,20210629,000000,37.3816,37.9916,36.5939,36.7077,261479.64461063,0
+HVT.US,D,20210630,000000,36.8452,37.8401,36.768,36.992,181039.57012553,0
+HVT.US,D,20210701,000000,37.296,37.7797,36.8715,37.52,199068.83900595,0
+HVT.US,D,20210702,000000,37.8748,37.936,36.11,36.5684,159626.49326725,0
+HVT.US,D,20210706,000000,36.5778,36.5985,35.1499,35.8945,245494.47197806,0
+HVT.US,D,20210707,000000,35.6337,36.6201,35.6337,36.0235,204250.26177141,0
+HVT.US,D,20210708,000000,35.5744,36.2568,34.4318,35.2197,207035.92724015,0
+HVT.US,D,20210709,000000,35.9886,36.8715,35.9886,36.5345,116105.51681367,0
+HVT.US,D,20210712,000000,36.2654,36.7416,35.7909,36.5429,146520.4790711,0
+HVT.US,D,20210713,000000,36.1194,36.7152,35.998,36.5523,209970.3315211,0
+HVT.US,D,20210714,000000,36.8291,37.0796,35.5566,35.6168,202310.28269211,0
+HVT.US,D,20210715,000000,35.4699,36.2616,35.1236,35.6601,116528.36000839,0
+HVT.US,D,20210716,000000,35.998,36.2314,34.3537,34.4835,135361.88089484,0
+HVT.US,D,20210719,000000,33.7399,34.5183,33.1253,33.5574,176364.92174168,0
+HVT.US,D,20210720,000000,33.7305,34.5965,33.7305,33.8953,250117.06177764,0
+HVT.US,D,20210721,000000,34.155,35.0718,33.8529,34.3884,215746.70953541,0
+HVT.US,D,20210722,000000,34.155,34.173,32.4599,32.7187,249856.76885626,0
+HVT.US,D,20210723,000000,33.0218,34.06,32.7884,33.1601,148487.01865257,0
+HVT.US,D,20210726,000000,33.7305,34.0562,32.8232,33.2129,176707.02100977,0
+HVT.US,D,20210727,000000,32.8741,33.307,32.442,33.083,221124.680017,0
+HVT.US,D,20210728,000000,33.307,33.7399,30.7722,31.4988,465257.12944323,0
+HVT.US,D,20210729,000000,32.0185,32.858,31.8875,32.1304,268079.39819255,0
+HVT.US,D,20210730,000000,31.6288,32.2856,30.8155,31.1355,480136.32276499,0
+HVT.US,D,20210802,000000,31.3171,32.6933,31.2221,31.5769,386881.33718763,0
+HVT.US,D,20210803,000000,31.3521,32.2989,31.24,31.6805,425646.92133074,0
+HVT.US,D,20210804,000000,31.3351,32.0091,30.8758,31.0669,261096.11095914,0
+HVT.US,D,20210805,000000,31.4038,32.5107,31.1619,31.8368,313302.37162591,0
+HVT.US,D,20210806,000000,32.1389,32.3638,31.257,31.5769,193680.24432348,0
+HVT.US,D,20210809,000000,32.5023,33.0565,31.4556,32.4514,312144.33373081,0
+HVT.US,D,20210810,000000,32.1568,33.6355,31.9581,33.5574,238055.40652722,0
+HVT.US,D,20210811,000000,33.4115,33.6533,32.7282,33.0999,379610.13411058,0
+HVT.US,D,20210812,000000,33.1422,33.6703,32.7884,33.4199,174257.0802886,0
+HVT.US,D,20210813,000000,33.4021,33.4802,32.4861,32.5371,198256.08763922,0
+HVT.US,D,20210816,000000,32.1483,33.0218,31.7408,32.5897,190413.30255524,0
+HVT.US,D,20210817,000000,31.9319,31.9319,30.3656,30.6517,311175.40661125,0
+HVT.US,D,20210818,000000,30.5208,31.6635,30.3807,30.7035,238003.34794295,0
+HVT.US,D,20210819,000000,30.279,31.2353,30.2187,31.0584,268820.96741345,0
+HVT.US,D,20210820,000000,31.1713,31.5027,30.4089,30.6827,217073.67222437,0
+HVT.US,D,20210823,000000,30.8664,31.1535,30.4043,30.8494,189898.02881292,0
+HVT.US,D,20210824,000000,30.9961,31.528,30.8832,31.2146,124203.28271859,0
+HVT.US,D,20210825,000000,31.2758,31.8499,31.2315,31.5458,164002.6016066,0
+HVT.US,D,20210826,000000,31.5458,31.625,30.6659,31.4235,235923.12941214,0
+HVT.US,D,20210827,000000,31.4847,32.1812,31.4847,32.1643,219551.23586781,0
+HVT.US,D,20210830,000000,32.1897,32.2856,31.0141,31.354,265710.20139801,0
+HVT.US,D,20210831,000000,31.3887,31.5364,30.6753,31.0405,371917.15025889,0
+HVT.US,D,20210901,000000,31.3453,31.7455,30.8183,31.625,196221.55317215,0
+HVT.US,D,20210902,000000,31.72,31.9544,31.3981,31.4669,203693.5536457,0
+HVT.US,D,20210903,000000,31.3275,31.6768,30.9576,31.4499,133046.86752475,0
+HVT.US,D,20210907,000000,31.5111,32.6171,31.3803,31.4499,225635.71570741,0
+HVT.US,D,20210908,000000,31.0847,31.3887,30.7966,31.2758,193828.98313571,0
+HVT.US,D,20210909,000000,31.3191,31.6325,30.7177,31.2494,185017.27093215,0
+HVT.US,D,20210910,000000,31.2673,31.5723,30.535,30.6047,216387.34884801,0
+HVT.US,D,20210913,000000,30.9275,30.9961,29.2729,29.4724,338723.95947332,0
+HVT.US,D,20210914,000000,29.4639,29.7989,29.0101,29.4112,320251.66141653,0
+HVT.US,D,20210915,000000,28.9932,29.9957,28.8888,29.8112,190134.94849237,0
+HVT.US,D,20210916,000000,29.6022,29.9863,29.2803,29.4639,205188.37870844,0
+HVT.US,D,20210917,000000,29.6022,29.9251,29.141,29.8903,796447.46807795,0
+HVT.US,D,20210920,000000,29.333,30.2132,29.333,30.1688,170564.10806537,0
+HVT.US,D,20210921,000000,30.5604,30.7534,29.3509,29.4977,218274.20692295,0
+HVT.US,D,20210922,000000,29.6286,30.3439,29.4196,30.1002,243889.15522625,0
+HVT.US,D,20210923,000000,30.3693,32.0683,30.3693,31.2758,268962.26928505,0
+HVT.US,D,20210924,000000,30.9802,31.4066,30.535,31.2146,151231.24973791,0
+HVT.US,D,20210927,000000,31.1101,32.5831,31.1101,31.5807,192819.68405282,0
+HVT.US,D,20210928,000000,31.3718,32.3996,31.1798,31.4669,248464.99854198,0
+HVT.US,D,20210929,000000,31.4932,31.72,31.1007,31.3624,112716.39673538,0
+HVT.US,D,20210930,000000,31.1449,31.1449,29.3593,29.3679,205744.02441407,0
+HVT.US,D,20211001,000000,29.429,29.6022,28.3128,28.9754,311014.98117808,0
+HVT.US,D,20211004,000000,29.1325,29.6201,28.8888,29.3509,209657.98001545,0
+HVT.US,D,20211005,000000,29.2285,30.2046,29.1937,29.6813,148904.54974686,0
+HVT.US,D,20211006,000000,29.5157,30.0428,29.3593,29.6464,135129.21089574,0
+HVT.US,D,20211007,000000,29.8818,30.6574,29.8818,30.3515,134825.35875078,0
+HVT.US,D,20211008,000000,30.3176,30.5266,30.0296,30.2385,129041.54379586,0
+HVT.US,D,20211011,000000,30.2385,30.4917,29.6022,29.6464,116007.77416564,0
+HVT.US,D,20211012,000000,29.8112,30.4305,29.3509,29.4196,207004.05463753,0
+HVT.US,D,20211013,000000,29.4196,29.4196,27.7648,28.148,340285.71700156,0
+HVT.US,D,20211014,000000,28.3128,29.0799,28.1922,28.95,229646.35153674,0
+HVT.US,D,20211015,000000,29.5769,29.5769,28.6534,28.6619,180347.93464874,0
+HVT.US,D,20211018,000000,28.5141,29.0544,28.2704,28.95,226584.45684532,0
+HVT.US,D,20211019,000000,29.1061,29.9251,28.8276,29.5947,267462.13212186,0
+HVT.US,D,20211020,000000,29.5504,29.6992,29.2635,29.3152,78542.592209295,0
+HVT.US,D,20211021,000000,29.2729,29.8423,29.189,29.3593,120699.42127087,0
+HVT.US,D,20211022,000000,29.2285,29.2285,28.628,29.0977,129538.75639669,0
+HVT.US,D,20211025,000000,28.9932,29.5769,28.9056,29.5241,152229.92461992,0
+HVT.US,D,20211026,000000,29.5598,29.8375,28.4614,28.4709,127098.37745631,0
+HVT.US,D,20211027,000000,28.4011,28.4096,27.5814,27.6698,145569.61309302,0
+HVT.US,D,20211028,000000,27.8948,28.8794,27.7904,28.0783,220992.93992618,0
+HVT.US,D,20211029,000000,25.8654,26.2627,23.583,25.0023,789807.34253271,0
+HVT.US,D,20211101,000000,25.0117,27.0072,25.0117,26.5451,396340.0632243,0
+HVT.US,D,20211102,000000,26.4406,26.7362,25.856,26.4406,295871.24525459,0
+HVT.US,D,20211103,000000,26.5272,27.9391,26.3982,27.477,265671.95427487,0
+HVT.US,D,20211104,000000,27.7386,27.748,26.963,27.1371,322668.66711499,0
+HVT.US,D,20211105,000000,27.4684,28.4445,27.3988,28.1564,238822.47383021,0
+HVT.US,D,20211108,000000,28.2525,30.3872,28.2525,30.3176,436118.13371056,0
+HVT.US,D,20211109,000000,30.1688,30.7619,30.0738,30.6827,322517.80346261,0
+HVT.US,D,20211110,000000,30.6827,31.1629,30.1999,30.4823,421905.0777835,0
+HVT.US,D,20211111,000000,30.5001,31.2936,30.5001,31.1101,218482.44126005,0
+HVT.US,D,20211112,000000,31.2758,31.2758,29.6549,29.733,303924.38951585,0
+HVT.US,D,20211115,000000,29.9166,30.2997,29.2107,29.6022,516124.74080008,0
+HVT.US,D,20211116,000000,29.5863,30.231,29.4112,29.5504,277572.12167202,0
+HVT.US,D,20211117,000000,29.7424,29.7424,28.4972,29.0799,317178.08010415,0
+HVT.US,D,20211118,000000,29.2464,29.942,28.6101,29.5684,362330.93381174,0
+HVT.US,D,20211119,000000,29.0638,29.9504,28.9989,29.2784,297012.28442829,0
+HVT.US,D,20211122,000000,29.3904,30.4682,29.2784,30.1285,230514.34874801,0
+HVT.US,D,20211123,000000,30.0343,30.1839,29.5024,30.0343,236203.60831517,0
+HVT.US,D,20211124,000000,29.6145,30.5294,29.3725,30.0531,229524.1732267,0
+HVT.US,D,20211126,000000,28.9245,29.3819,28.4576,29.1391,174291.0777314,0
+HVT.US,D,20211129,000000,29.6992,29.895,28.5415,28.5509,220460.66746248,0
+HVT.US,D,20211130,000000,28.2054,28.7109,27.7395,27.907,361365.19395244,0
+HVT.US,D,20211201,000000,28.7655,28.9989,27.4317,27.4684,261279.90963424,0
+HVT.US,D,20211202,000000,27.7856,28.7749,27.7856,28.4576,239585.29145285,0
+HVT.US,D,20211203,000000,28.4953,28.5415,27.8421,28.0097,313010.20610192,0
+HVT.US,D,20211206,000000,28.5141,29.0827,27.8976,28.3927,289883.44564293,0
+HVT.US,D,20211207,000000,28.7655,29.158,28.1875,28.4115,248415.06479787,0
+HVT.US,D,20211208,000000,28.5791,29.4563,28.2074,29.2418,213940.59538711,0
+HVT.US,D,20211209,000000,28.98,29.671,28.8408,29.0365,213842.85273908,0
+HVT.US,D,20211210,000000,29.2418,29.54,29.0083,29.27,179717.91953701,0
+HVT.US,D,20211213,000000,28.9706,29.4846,28.7655,29.2041,259166.75608071,0
+HVT.US,D,20211214,000000,29.0554,30.2442,28.965,29.1015,358948.18825397,0
+HVT.US,D,20211215,000000,28.9245,30.294,27.9682,30.0163,280978.2404717,0
+HVT.US,D,20211216,000000,30.0163,30.2262,29.4187,29.9504,412611.02686034,0
+HVT.US,D,20211217,000000,29.895,30.7157,29.54,29.9504,818521.37023048,0
+HVT.US,D,20211220,000000,29.3904,29.3904,27.1512,27.8703,277664.55221961,0
+HVT.US,D,20211221,000000,28.0285,28.7937,28.0285,28.6628,209494.36732202,0
+HVT.US,D,20211222,000000,28.6168,29.2135,28.467,28.7749,171398.10783385,0
+HVT.US,D,20211223,000000,29.0827,29.1947,28.4115,28.467,130241.01607436,0
+HVT.US,D,20211227,000000,28.3833,28.644,27.8045,28.598,242881.98098355,0
+HVT.US,D,20211228,000000,28.7099,29.2418,28.598,29.0459,199515.05544259,0
+HVT.US,D,20211229,000000,29.2512,29.493,28.9056,29.0177,215415.23446818,0
+HVT.US,D,20211230,000000,28.9245,29.2606,28.7749,28.868,181047.00706614,0
+HVT.US,D,20211231,000000,28.8408,28.8408,28.3466,28.5236,158599.1330429,0
+HVT.US,D,20220103,000000,28.6534,29.3066,28.4021,28.598,275501.464922,0
+HVT.US,D,20220104,000000,28.7193,29.2464,28.7099,28.8962,349542.58322167,0
+HVT.US,D,20220105,000000,29.1015,29.4563,28.1405,28.2148,200164.1941159,0
+HVT.US,D,20220106,000000,28.5047,28.7287,28.0662,28.3362,235405.73082965,0
+HVT.US,D,20220107,000000,28.3362,28.7381,28.0662,28.2148,222854.29991903,0
+HVT.US,D,20220110,000000,28.2902,28.3645,27.8515,28.2713,214064.89853731,0
+HVT.US,D,20220111,000000,28.4199,28.8031,27.9776,28.4576,174254.95544844,0
+HVT.US,D,20220112,000000,28.5697,28.7843,27.9909,28.0944,193535.75519162,0
+HVT.US,D,20220113,000000,28.1499,29.0177,28.1499,28.5603,118636.20146147,0
+HVT.US,D,20220114,000000,28.5141,28.7749,27.9823,28.2808,117221.05790527,0
+HVT.US,D,20220118,000000,28.0568,28.2808,27.8063,27.9823,211353.60247468,0
+HVT.US,D,20220119,000000,27.9909,28.2148,27.4779,27.6652,215294.11857824,0
+HVT.US,D,20220120,000000,27.8515,27.9352,26.5074,26.5827,215913.5094891,0
+HVT.US,D,20220121,000000,26.4236,26.9461,25.7798,26.2561,187012.49585599,0
+HVT.US,D,20220124,000000,25.7892,27.8609,25.649,27.7762,244500.04677641,0
+HVT.US,D,20220125,000000,27.5249,27.9258,26.8914,27.5626,235691.52183312,0
+HVT.US,D,20220126,000000,27.8798,27.9909,26.6288,26.9273,281377.71042451,0
+HVT.US,D,20220127,000000,27.058,27.4967,26.2834,26.433,167737.00821324,0
+HVT.US,D,20220128,000000,26.5921,26.881,25.8081,26.834,162173.11421637,0
+HVT.US,D,20220131,000000,26.881,27.8327,26.5827,27.5437,422967.49787074,0
+HVT.US,D,20220201,000000,27.5531,27.9352,27.1795,27.8798,189686.60721557,0
+HVT.US,D,20220202,000000,27.9823,28.0003,27.0769,27.3197,234238.13115378,0
+HVT.US,D,20220203,000000,27.0863,27.5805,26.6758,27.2632,212474.45566672,0
+HVT.US,D,20220204,000000,27.1512,27.5531,25.9389,26.5827,194497.24537057,0
+HVT.US,D,20220207,000000,26.6288,27.0571,26.4895,26.5451,84891.614650626,0
+HVT.US,D,20220208,000000,26.4707,27.5899,26.3681,27.5249,142099.7490881,0
+HVT.US,D,20220209,000000,27.4967,27.7583,27.1795,27.5899,225637.8405476,0
+HVT.US,D,20220210,000000,27.1051,27.7065,26.8716,27.0957,234938.26599127,0
+HVT.US,D,20220211,000000,27.2444,27.7112,26.8622,27.1333,208879.2260915,0
+HVT.US,D,20220214,000000,27.1983,27.3564,26.6664,26.8528,257923.72457865,0
+HVT.US,D,20220215,000000,27.1607,27.5155,27.0957,27.4035,160566.73504446,0
+HVT.US,D,20220216,000000,28.9245,28.9245,26.097,26.1441,396006.46331691,0
+HVT.US,D,20220217,000000,26.1159,26.1159,24.735,25.1925,298791.83807442,0
+HVT.US,D,20220218,000000,25.248,26.097,25.0993,25.7337,423508.26969515,0
+HVT.US,D,20220222,000000,25.537,26.0416,24.8376,24.9873,403568.76949786,0
+HVT.US,D,20220223,000000,24.9591,25.5445,24.592,25.295,426250.3759403,0
+HVT.US,D,20220224,000000,24.735,25.8175,24.6606,25.5841,395051.34765849,0
+HVT.US,D,20220225,000000,25.5191,26.1713,25.0475,25.9013,198059.53992307,0
+HVT.US,D,20220228,000000,25.4909,27.1418,25.4909,26.5074,383724.88710845,0
+HVT.US,D,20220301,000000,26.5263,26.9367,26.1441,26.6853,266023.61532374,0
+HVT.US,D,20220302,000000,26.7597,27.7583,26.7597,27.4317,230969.06454535,0
+HVT.US,D,20220303,000000,27.6924,28.3268,27.3479,28.1687,165765.15653132,0
+HVT.US,D,20220304,000000,27.7856,27.9909,27.0392,27.6275,193910.78948242,0
+HVT.US,D,20220307,000000,27.6181,27.7442,25.6311,25.6311,182824.43587209,0
+HVT.US,D,20220308,000000,25.873,27.0863,25.7243,26.321,242112.78884037,0
+HVT.US,D,20220309,000000,26.8151,27.4505,26.6853,26.7597,205814.14413983,0
+HVT.US,D,20220310,000000,26.1196,26.962,26.1009,26.8255,247941.22543897,0
+HVT.US,D,20220311,000000,26.9949,27.1927,26.6279,26.6844,180860.02113079,0
+HVT.US,D,20220314,000000,27.0326,28.4821,26.9102,27.8421,254962.75979552,0
+HVT.US,D,20220315,000000,27.8421,28.0774,27.0138,27.5314,242732.17975125,0
+HVT.US,D,20220316,000000,27.6162,28.4257,27.5785,28.3128,177839.56082278,0
+HVT.US,D,20220317,000000,28.2281,28.6892,27.9174,28.6515,252645.62158526,0
+HVT.US,D,20220318,000000,28.3033,28.6139,27.6256,27.7292,756651.33645021,0
+HVT.US,D,20220321,000000,27.8892,27.9768,27.1927,27.4091,186331.48458006,0
+HVT.US,D,20220322,000000,27.7386,28.068,27.2868,27.475,209560.23736742,0
+HVT.US,D,20220323,000000,27.2774,27.5126,26.2985,26.3738,145453.80930351,0
+HVT.US,D,20220324,000000,26.4773,26.8726,25.9878,26.722,196643.33394679,0
+HVT.US,D,20220325,000000,27.0043,27.2774,26.722,26.8914,173720.55814455,0
+HVT.US,D,20220328,000000,26.9855,27.3235,26.5056,26.9479,221340.35129472,0
+HVT.US,D,20220329,000000,26.9573,27.6526,26.9573,27.3526,210484.54284332,0
+HVT.US,D,20220330,000000,27.3244,27.3621,26.0725,26.1855,138951.79836961,0
+HVT.US,D,20220331,000000,26.1102,26.1102,25.4325,25.809,245543.34330208,0
+HVT.US,D,20220401,000000,26.016,26.2043,25.4796,25.7243,190683.15725739,0
+HVT.US,D,20220404,000000,25.7243,26.0254,25.2819,25.7807,170904.08249328,0
+HVT.US,D,20220405,000000,26.129,26.1478,25.1031,25.1596,179046.47004188,0
+HVT.US,D,20220406,000000,24.9995,25.0937,24.4724,24.7171,146280.37213138,0
+HVT.US,D,20220407,000000,24.4724,24.7265,24.0489,24.6324,160730.34773791,0
+HVT.US,D,20220408,000000,24.6606,25.4043,24.3877,25.1031,135943.02468257,0
+HVT.US,D,20220411,000000,25.1126,25.7431,25.0372,25.1314,127808.07407459,0
+HVT.US,D,20220412,000000,25.536,25.9125,25.3196,25.7525,186428.164808,0
+HVT.US,D,20220413,000000,25.7807,26.2043,25.6678,25.9501,168303.27811973,0
+HVT.US,D,20220414,000000,26.0536,26.4397,25.2443,25.4043,128685.63306664,0
+HVT.US,D,20220418,000000,25.1878,25.3761,24.8489,25.0749,159539.37482011,0
+HVT.US,D,20220419,000000,25.3855,25.7431,25.2914,25.4796,197851.30558599,0
+HVT.US,D,20220420,000000,25.8278,26.0396,25.5831,25.6396,103508.40183929,0
+HVT.US,D,20220421,000000,25.9501,25.9501,25.0937,25.4513,157591.9588002,0
+HVT.US,D,20220422,000000,25.2819,25.5643,24.4724,24.5383,149870.28960616,0
+HVT.US,D,20220425,000000,24.3407,24.4818,23.6347,24.4159,156372.30054006,0
+HVT.US,D,20220426,000000,24.303,24.4733,23.6912,23.7853,229141.7019953,0
+HVT.US,D,20220427,000000,24.0018,24.2371,23.4089,23.4748,168447.76725159,0
+HVT.US,D,20220428,000000,23.7853,24.2465,23.4536,24.2371,162894.4974556,0
+HVT.US,D,20220429,000000,23.9547,24.096,22.9193,23.3711,211301.54389041,0
+HVT.US,D,20220502,000000,23.5312,24.4183,23.4041,24.2371,275307.04204604,0
+HVT.US,D,20220503,000000,24.2654,25.536,23.6818,25.4043,302447.62559459,0
+HVT.US,D,20220504,000000,25.3384,26.2609,24.7077,26.1478,188426.5769921,0
+HVT.US,D,20220505,000000,25.6113,25.8654,24.2936,25.4137,252871.91706383,0
+HVT.US,D,20220506,000000,25.2161,26.0631,24.9807,25.6019,212861.17657848,0
+HVT.US,D,20220509,000000,25.2914,26.5714,24.9525,26.2232,182744.75436554,0
+HVT.US,D,20220510,000000,26.5808,26.6279,25.3337,25.9407,255533.27938236,0
+HVT.US,D,20220511,000000,25.7995,26.8255,25.4137,25.4796,190112.63767054,0
+HVT.US,D,20220512,000000,25.4419,26.5903,25.4089,26.1102,144915.16231929,0
+HVT.US,D,20220513,000000,26.4491,26.882,26.1102,26.8349,250291.29867194,0
+HVT.US,D,20220516,000000,26.355,26.9667,26.129,26.5056,273009.02739734,0
+HVT.US,D,20220517,000000,26.5997,27.3479,26.5338,26.9949,262926.66076945,0
+HVT.US,D,20220518,000000,26.7597,27.155,26.0725,26.3926,385825.29162092,0
+HVT.US,D,20220519,000000,26.1384,26.3926,24.4724,25.4796,321330.01780507,0
+HVT.US,D,20220520,000000,25.5455,25.9219,24.3689,25.1878,255246.42595881,0
+HVT.US,D,20220523,000000,25.3666,25.3666,24.3783,24.6324,345787.99063337,0
+HVT.US,D,20220524,000000,24.4065,24.7641,23.8982,24.5006,313441.54865734,0
+HVT.US,D,20220525,000000,24.4724,26.1478,24.4724,25.9125,221621.89261783,0
+HVT.US,D,20220526,000000,26.2514,27.8609,26.2514,27.0326,203934.7230055,0
+HVT.US,D,20220527,000000,27.1832,27.5597,26.3785,26.9291,133602.51323038,0
+HVT.US,D,20220531,000000,26.722,27.0514,25.9455,26.5997,255784.01052296,0
+HVT.US,D,20220601,000000,26.7993,26.8754,26.0388,26.1908,185659.22604482,0
+HVT.US,D,20220602,000000,26.1908,26.7708,26.0435,26.4856,136345.40068388,0
+HVT.US,D,20220603,000000,26.343,26.5331,26.0768,26.362,154081.37921272,0
+HVT.US,D,20220606,000000,26.3525,27.094,25.8961,26.7803,219793.17440264,0
+HVT.US,D,20220607,000000,25.8961,26.8278,25.8961,26.7232,232672.56003263,0
+HVT.US,D,20220608,000000,26.5807,26.6472,26.0388,26.2194,218126.97488958,0
+HVT.US,D,20220609,000000,25.9532,26.7612,25.9056,26.362,229060.3573004,0
+HVT.US,D,20220610,000000,26.0768,26.4475,25.6014,25.8011,162875.2099761,0
+HVT.US,D,20220613,000000,25.1547,25.6204,24.974,25.2117,309698.52312815,0
+HVT.US,D,20220614,000000,25.3257,25.8771,24.4892,24.6128,204782.65227426,0
+HVT.US,D,20220615,000000,24.7363,25.649,24.6223,25.3828,230142.75584771,0
+HVT.US,D,20220616,000000,25.0405,25.0405,23.5005,23.8237,193338.04955829,0
+HVT.US,D,20220617,000000,23.8807,24.1469,23.4244,23.9853,542251.16728673,0
+HVT.US,D,20220621,000000,24.2991,24.2991,22.5688,22.6259,190611.54126419,0
+HVT.US,D,20220622,000000,22.2741,23.0632,22.2171,22.778,221333.14667986,0
+HVT.US,D,20220623,000000,23.0251,23.7762,22.7875,23.7191,302690.80775188,0
+HVT.US,D,20220624,000000,23.7667,24.8695,23.453,24.3466,323524.61302692,0
+HVT.US,D,20220627,000000,24.6983,24.6983,23.7857,23.9948,142381.16634419,0
+HVT.US,D,20220628,000000,24.1089,24.2705,23.1107,23.1583,171040.00834754,0
+HVT.US,D,20220629,000000,23.2248,23.2248,22.4167,22.5023,171416.58626778,0
+HVT.US,D,20220630,000000,22.0365,22.3882,21.6467,22.0365,220086.65272596,0
+HVT.US,D,20220701,000000,22.1315,22.6163,21.7227,22.5118,242780.20594235,0
+HVT.US,D,20220705,000000,22.2646,23.0251,21.6562,22.9871,208684.12575528,0
+HVT.US,D,20220706,000000,23.0346,23.2153,21.8653,22.3977,125364.68305961,0
+HVT.US,D,20220707,000000,22.5308,23.2533,22.5308,23.2058,115201.2867874,0
+HVT.US,D,20220708,000000,23.2438,23.7762,23.1868,23.624,112417.97623718,0
+HVT.US,D,20220711,000000,23.567,23.6184,23.1487,23.2628,133828.21922255,0
+HVT.US,D,20220712,000000,23.1012,23.8617,23.1012,23.7477,154157.11555423,0
+HVT.US,D,20220713,000000,23.5385,23.9568,23.2628,23.3959,64833.464007211,0
+HVT.US,D,20220714,000000,23.1107,23.3484,22.6924,23.1202,92417.270718675,0
+HVT.US,D,20220715,000000,23.5575,23.7287,23.0156,23.6811,144801.57359138,0
+HVT.US,D,20220718,000000,23.7667,24.4511,23.7667,24.0709,78999.315549113,0
+HVT.US,D,20220719,000000,24.3846,24.8314,24.3561,24.5082,103768.25490139,0
+HVT.US,D,20220720,000000,24.4987,24.7648,24.2658,24.6888,117036.84117521,0
+HVT.US,D,20220721,000000,24.6128,24.7268,23.9378,24.6698,82216.006275714,0
+HVT.US,D,20220722,000000,24.5557,24.8314,24.0994,24.4321,90317.69102924,0
+HVT.US,D,20220725,000000,24.7173,25.1832,24.5272,24.7268,222974.10074575,0
+HVT.US,D,20220726,000000,24.7648,24.8795,24.0709,24.223,177104.17513591,0
+HVT.US,D,20220727,000000,24.1944,25.0215,24.1944,25.0025,177521.77690782,0
+HVT.US,D,20220728,000000,25.1261,25.5444,24.7553,25.4684,273047.39330899,0
+HVT.US,D,20220729,000000,25.6204,26.2289,25.2212,25.9817,172247.58223705,0
+HVT.US,D,20220801,000000,25.8011,26.476,25.8011,26.1338,183148.35594529,0
+HVT.US,D,20220802,000000,26.1813,26.6092,25.668,26.0673,251120.67055033,0
+HVT.US,D,20220803,000000,25.9437,27.5883,25.5444,27.3602,272479.37074773,0
+HVT.US,D,20220804,000000,27.5503,28.0209,27.132,27.1796,158535.09685054,0
+HVT.US,D,20220805,000000,26.7898,27.6549,26.7803,27.5028,208175.00923739,0
+HVT.US,D,20220808,000000,27.883,29.214,27.883,28.8813,252873.12534121,0
+HVT.US,D,20220809,000000,28.6341,28.6341,27.6739,27.9306,187533.70049702,0
+HVT.US,D,20220810,000000,28.4249,28.4344,27.5123,27.9686,184468.48245342,0
+HVT.US,D,20220811,000000,28.3679,28.8147,28.0447,28.3679,245879.08458216,0
+HVT.US,D,20220812,000000,28.52,28.9715,28.0257,28.9098,129582.77652386,0
+HVT.US,D,20220815,000000,28.8908,29.2235,28.6206,29.1475,126084.1783039,0
+HVT.US,D,20220816,000000,29.2995,31.3054,28.9953,30.4974,309637.51329749,0
+HVT.US,D,20220817,000000,30.2692,30.3263,29.8509,30.0696,122447.78201813,0
+HVT.US,D,20220818,000000,29.9079,30.0411,29.309,29.5752,152228.99452681,0
+HVT.US,D,20220819,000000,29.5081,29.6424,28.7502,29.2779,143165.77891356,0
+HVT.US,D,20220822,000000,28.9037,28.9997,27.8965,27.9924,142432.95325896,0
+HVT.US,D,20220823,000000,28.0499,28.7502,28.0499,28.1747,209622.53728006,0
+HVT.US,D,20220824,000000,28.3665,28.7263,27.9156,28.5392,249661.0871624,0
+HVT.US,D,20220825,000000,28.5392,29.3546,28.2802,28.8654,113691.17666088,0
+HVT.US,D,20220826,000000,28.8654,28.9421,27.7142,27.8677,109854.00563021,0
+HVT.US,D,20220829,000000,27.2633,27.6279,26.8796,27.2441,160405.4242559,0
+HVT.US,D,20220830,000000,27.1482,27.3065,26.822,26.9851,105944.90718821,0
+HVT.US,D,20220831,000000,27.1386,27.1386,25.7188,25.7284,154361.43685144,0
+HVT.US,D,20220901,000000,25.6517,25.7476,25.2104,25.3831,181074.6519647,0
+HVT.US,D,20220902,000000,25.7093,25.8244,25.0377,25.1912,204617.84884805,0
+HVT.US,D,20220906,000000,25.1816,25.1912,23.9345,24.5965,247102.97314196,0
+HVT.US,D,20220907,000000,24.5677,25.2584,24.5677,25.1816,206081.41530473,0
+HVT.US,D,20220908,000000,24.8267,25.3495,24.5197,25.2584,132819.6983704,0
+HVT.US,D,20220909,000000,25.5174,26.2752,25.5174,26.0546,240827.56710973,0
+HVT.US,D,20220912,000000,26.3424,26.8508,26.3424,26.7645,183247.0682722,0
+HVT.US,D,20220913,000000,26.0642,26.2513,25.3735,25.5174,212237.98474432,0
+HVT.US,D,20220914,000000,25.4886,25.4886,24.8363,25.1625,162030.56678152,0
+HVT.US,D,20220915,000000,25.0281,25.8819,25.0186,25.2872,197337.54390967,0
+HVT.US,D,20220916,000000,25.0761,25.8723,24.913,25.6517,838611.07056538,0
+HVT.US,D,20220919,000000,25.7188,26.6494,25.6709,26.2465,325560.14251227,0
+HVT.US,D,20220920,000000,26.1601,26.4287,25.834,26.2656,195750.97115534,0
+HVT.US,D,20220921,000000,26.4959,26.7453,25.5845,25.6037,127238.54822147,0
+HVT.US,D,20220922,000000,25.6613,25.6613,24.6348,24.9418,129908.2018508,0
+HVT.US,D,20220923,000000,24.654,24.913,24.3663,24.7116,151347.78255923,0
+HVT.US,D,20220926,000000,24.7212,25.0665,24.1936,24.1936,116921.65561335,0
+HVT.US,D,20220927,000000,24.3854,24.8171,23.9681,24.088,122172.35664064,0
+HVT.US,D,20220928,000000,24.347,25.2488,24.0688,25.0473,228952.24725606,0
+HVT.US,D,20220929,000000,24.7308,24.7308,23.9298,24.3087,123272.11633566,0
+HVT.US,D,20220930,000000,24.0976,24.6061,23.7907,23.8866,141608.39409426,0
+HVT.US,D,20221003,000000,24.1648,24.443,23.8098,23.9729,146036.62080936,0
+HVT.US,D,20221004,000000,24.3854,25.0665,24.1408,24.7787,126565.1408632,0
+HVT.US,D,20221005,000000,24.443,24.5581,23.7811,24.4238,110870.37122513,0
+HVT.US,D,20221006,000000,24.5005,24.8586,24.2607,24.5485,81490.629761309,0
+HVT.US,D,20221007,000000,24.3375,24.3758,23.8098,24.0497,90456.53794788,0
+HVT.US,D,20221010,000000,24.2032,24.4813,23.8962,24.2223,82417.346698626,0
+HVT.US,D,20221011,000000,24.0688,24.7691,23.9826,24.5005,139674.69339829,0
+HVT.US,D,20221012,000000,24.5581,24.9034,24.1504,24.6444,129071.13357108,0
+HVT.US,D,20221013,000000,24.2703,25.5941,23.9345,25.575,152496.53628805,0
+HVT.US,D,20221014,000000,25.7093,25.8627,24.6924,24.9514,121808.54987897,0
+HVT.US,D,20221017,000000,25.4215,25.6373,24.9802,25.4598,105992.85879576,0
+HVT.US,D,20221018,000000,25.6613,26.0738,25.0281,25.1145,119782.07324664,0
+HVT.US,D,20221019,000000,24.9706,25.1337,24.1744,24.5197,124394.8094082,0
+HVT.US,D,20221020,000000,24.4334,24.9418,24.0017,24.184,145484.13489623,0
+HVT.US,D,20221021,000000,24.395,24.7595,24.0401,24.6061,102827.01027087,0
+HVT.US,D,20221024,000000,24.8267,25.0186,24.347,24.7883,120111.47994202,0
+HVT.US,D,20221025,000000,24.7595,25.8292,24.7595,25.6325,176403.53993307,0
+HVT.US,D,20221026,000000,25.7764,25.8915,25.0857,25.4311,116845.55849701,0
+HVT.US,D,20221027,000000,25.5462,25.786,24.9322,25.1625,196944.54921296,0
+HVT.US,D,20221028,000000,25.1816,26.5343,25.172,26.2561,199840.4093388,0
+HVT.US,D,20221031,000000,26.1601,26.1697,25.268,25.4982,215128.6327389,0
+HVT.US,D,20221101,000000,26.0354,26.1122,25.268,25.8052,241639.61715942,0
+HVT.US,D,20221102,000000,27.3592,27.8197,25.8675,26.5343,352014.83591523,0
+HVT.US,D,20221103,000000,26.5534,29.3546,26.4191,28.6831,312936.36061024,0
+HVT.US,D,20221104,000000,28.7982,29.9398,28.6927,29.7095,175861.47828244,0
+HVT.US,D,20221107,000000,29.9877,30.6976,29.3163,30.5153,127927.59197352,0
+HVT.US,D,20221108,000000,30.4386,30.6976,29.2779,29.6328,216356.61086281,0
+HVT.US,D,20221109,000000,29.2683,30.217,29.0188,29.1435,123016.72190411,0
+HVT.US,D,20221110,000000,30.1412,30.7744,30.0933,30.5345,110852.64997886,0
+HVT.US,D,20221111,000000,30.8991,31.3595,30.5153,31.0909,130138.57805231,0
+HVT.US,D,20221114,000000,30.7935,31.1197,30.2659,30.6305,143649.46469411,0
+HVT.US,D,20221115,000000,30.8511,31.7145,30.6544,31.6185,126780.9230972,0
+HVT.US,D,20221116,000000,30.947,31.1341,30.3619,30.5441,181472.85879265,0
+HVT.US,D,20221117,000000,30.0549,30.7648,29.6664,30.7168,83013.614514312,0
+HVT.US,D,20221118,000000,31.2828,31.3787,30.5058,30.9374,98209.061978054,0
+HVT.US,D,20221121,000000,30.9374,31.326,30.4386,30.5825,175740.55683731,0
+HVT.US,D,20221122,000000,30.6592,31.4171,30.6592,31.0238,121376.98541097,0
+HVT.US,D,20221123,000000,31.0238,31.2067,30.0357,30.17,129266.06728006,0
+HVT.US,D,20221125,000000,30.41,31.095,30.27,30.31,93020,0
+HVT.US,D,20221128,000000,30.08,30.48,29.7127,30.34,101606,0
+HVT.US,D,20221129,000000,30.5,30.95,30.19,30.7,100818,0
+HVT.US,D,20221130,000000,30.84,31.55,30.25,31.53,133809,0
+HVT.US,D,20221201,000000,31.71,32.19,31.1801,31.49,128417,0
+HVT.US,D,20221202,000000,31.13,31.8,30.72,31.76,90066,0
+HVT.US,D,20221205,000000,31.65,31.65,30.73,30.91,128400,0
+HVT.US,D,20221206,000000,30.95,31.85,30.8,31.62,217591,0
+HVT.US,D,20221207,000000,31.72,31.8338,31.07,31.24,142946,0
+HVT.US,D,20221208,000000,31.49,31.49,31.01,31.36,100618,0
+HVT.US,D,20221209,000000,31.29,31.49,30.76,31.05,156822,0
+HVT.US,D,20221212,000000,31.23,31.23,30.5,30.8,154402,0
+HVT.US,D,20221213,000000,31.91,32.005,30.74,31,177861,0
+HVT.US,D,20221214,000000,31,31.61,30.64,30.94,122141,0
+HVT.US,D,20221215,000000,30.68,31.045,30.37,30.84,244120,0
+HVT.US,D,20221216,000000,30.43,31.205,30.385,30.68,640390,0
+HVT.US,D,20221219,000000,30.69,31.03,29.55,29.75,126717,0
+HVT.US,D,20221220,000000,29.75,30.02,29.32,29.76,102115,0
+HVT.US,D,20221221,000000,30.13,30.78,29.99,30.72,146824,0
+HVT.US,D,20221222,000000,30.29,30.55,29.92,30.52,111509,0
+HVT.US,D,20221223,000000,30.62,30.7788,30.32,30.73,80815,0
+HVT.US,D,20221227,000000,30.97,30.97,30.105,30.29,89907,0
+HVT.US,D,20221228,000000,30.44,30.56,29.57,29.57,91480,0
+HVT.US,D,20221229,000000,29.89,30.35,29.71,30.18,82119,0
+HVT.US,D,20221230,000000,29.81,30.12,29.7,29.9,79437,0
+HVT.US,D,20230103,000000,30,30.4,29.785,30.05,117299,0
+HVT.US,D,20230104,000000,30.26,30.76,29.99,30.69,94160,0
+HVT.US,D,20230105,000000,30.35,30.84,30.06,30.83,119162,0
+HVT.US,D,20230106,000000,31.23,32.19,31.23,32.14,105393,0
+HVT.US,D,20230109,000000,32.37,32.91,32.106,32.68,98074,0
+HVT.US,D,20230110,000000,32.65,33.13,32.47,33.1,84241,0
+HVT.US,D,20230111,000000,33.18,34.37,33.18,34.07,179052,0
+HVT.US,D,20230112,000000,34.26,34.47,33.9,33.94,89733,0
+HVT.US,D,20230113,000000,33.65,34.3,33.65,34.05,94630,0
+HVT.US,D,20230117,000000,34.04,34.482,33.68,33.76,91666,0
+HVT.US,D,20230118,000000,33.87,34.47,33.66,33.88,85989,0
+HVT.US,D,20230119,000000,33.51,33.51,32.55,33.26,117242,0
+HVT.US,D,20230120,000000,33.56,33.7,32.86,33.5,116497,0
+HVT.US,D,20230123,000000,33.74,33.95,33.21,33.29,104621,0
+HVT.US,D,20230124,000000,33.26,33.6677,33.155,33.37,56931,0
+HVT.US,D,20230125,000000,33.01,33.34,32.83,33.27,52529,0
+HVT.US,D,20230126,000000,33.47,33.7,33,33.15,60923,0
+HVT.US,D,20230127,000000,32.95,33.405,32.86,33.36,53806,0
+HVT.US,D,20230130,000000,33.23,34.01,33.23,33.75,83652,0
+HVT.US,D,20230131,000000,33.95,35.07,33.79,34.92,197438,0
+HVT.US,D,20230201,000000,34.75,35.4,34.15,35.01,172199,0
+HVT.US,D,20230202,000000,35.23,36.78,35.2,36.4,126822,0
+HVT.US,D,20230203,000000,36.25,36.88,36.25,36.8,100266,0
+HVT.US,D,20230206,000000,36.29,36.67,36.06,36.38,152391,0
+HVT.US,D,20230207,000000,36.11,36.63,35.55,36.18,130103,0
+HVT.US,D,20230208,000000,35.83,36.25,35.47,35.47,81845,0
+HVT.US,D,20230209,000000,35.83,36.22,35.3875,35.47,107912,0
+HVT.US,D,20230210,000000,35.34,35.52,34.69,35,76632,0
+HVT.US,D,20230213,000000,34.91,35.88,34.4309,35.84,62613,0
+HVT.US,D,20230214,000000,35.73,35.957,35.16,35.41,89093,0
+HVT.US,D,20230215,000000,35.44,36.58,35.2866,36.15,107610,0
+HVT.US,D,20230216,000000,35.78,36.3085,35.64,36.14,82623,0
+HVT.US,D,20230217,000000,36.33,36.58,36.17,36.49,94171,0
+HVT.US,D,20230221,000000,36.08,36.19,34.84,35.04,155534,0
+HVT.US,D,20230222,000000,35.57,38.85,35.57,37.11,242577,0
+HVT.US,D,20230223,000000,37.26,38.12,36.74,37.51,122567,0
+HVT.US,D,20230224,000000,37.12,37.95,36.9054,37.87,135150,0
+HVT.US,D,20230227,000000,38.05,38.42,37.46,37.53,237473,0
+HVT.US,D,20230228,000000,37.6,38.18,37.28,37.74,138248,0
+HVT.US,D,20230301,000000,37.55,37.87,37.23,37.39,90738,0
+HVT.US,D,20230302,000000,37.24,37.363,36.68,37.03,111403,0
+HVT.US,D,20230303,000000,37.2,37.2,35.95,35.96,139398,0
+HVT.US,D,20230306,000000,35.99,36,33.46,34.5,315390,0
+HVT.US,D,20230307,000000,34.56,34.56,34.02,34.25,152597,0
+HVT.US,D,20230308,000000,34.28,34.3599,33.17,33.73,149088,0
+HVT.US,D,20230309,000000,33.23,33.26,31.82,32.54,249080,0
+HVT.US,D,20230310,000000,32.33,32.37,31.31,32.17,247655,0
+HVT.US,D,20230313,000000,31.42,31.88,31.22,31.38,234031,0
+HVT.US,D,20230314,000000,32.37,32.8,31.935,32.41,272944,0
+HVT.US,D,20230315,000000,31.68,32.36,31.39,31.9,155596,0
+HVT.US,D,20230316,000000,31.46,32.725,31.31,32.1,166430,0
+HVT.US,D,20230317,000000,31.73,31.85,31.12,31.78,856316,0
+HVT.US,D,20230320,000000,32.11,32.67,31.915,32.34,174237,0
+HVT.US,D,20230321,000000,32.96,33.39,32.03,32.04,168104,0
+HVT.US,D,20230322,000000,32.1,32.4,31.07,31.1,122249,0
+HVT.US,D,20230323,000000,31.33,31.7,30.73,30.85,107899,0
+HVT.US,D,20230324,000000,30.57,31.315,30.48,31.05,96966,0
+HVT.US,D,20230327,000000,31.36,31.57,30.97,31.28,100443,0
+HVT.US,D,20230328,000000,31.17,31.86,31.02,31.3,95860,0
+HVT.US,D,20230329,000000,31.58,31.76,30.8301,31.7,80674,0
+HVT.US,D,20230330,000000,31.88,32.1,31.33,31.44,55441,0
+HVT.US,D,20230331,000000,31.56,31.99,31.19,31.91,158596,0
+HVT.US,D,20230403,000000,32.02,32.43,31.955,32,130041,0
+HVT.US,D,20230404,000000,32.1,32.1,31.4,31.83,141595,0
+HVT.US,D,20230405,000000,31.85,31.943,31.18,31.63,130172,0
+HVT.US,D,20230406,000000,31.7,31.7,31.09,31.42,105587,0
+HVT.US,D,20230410,000000,31.37,32.74,31.37,32.15,150774,0
+HVT.US,D,20230411,000000,32.22,32.43,32.115,32.21,112113,0
+HVT.US,D,20230412,000000,32.52,32.6,31.82,32,81434,0
+HVT.US,D,20230413,000000,32.06,32.45,31.55,32.4,135161,0
+HVT.US,D,20230414,000000,32.47,32.77,31.88,32.07,113830,0
+HVT.US,D,20230417,000000,32.08,32.44,31.97,32.26,109324,0
+HVT.US,D,20230418,000000,32.36,32.59,31.9,32.35,102815,0
+HVT.US,D,20230419,000000,32.36,32.54,32.03,32.41,140217,0
+HVT.US,D,20230420,000000,32.19,32.75,31.7401,32.38,103336,0
+HVT.US,D,20230421,000000,32.41,32.41,30.18,30.41,270197,0
+HVT.US,D,20230424,000000,30.31,30.51,29.47,29.7,123030,0
+HVT.US,D,20230425,000000,29.49,29.59,28.79,28.79,132582,0
+HVT.US,D,20230426,000000,28.7,29.345,28.52,28.65,127752,0
+HVT.US,D,20230427,000000,28.65,29.68,28.65,29.16,130390,0
+HVT.US,D,20230428,000000,29.08,30.36,29.08,30.14,175072,0
+HVT.US,D,20230501,000000,30.24,30.74,29.94,30.07,178150,0
+HVT.US,D,20230502,000000,30.06,30.59,28.23,28.6,212109,0
+HVT.US,D,20230503,000000,28.14,28.14,25.58,25.92,404144,0
+HVT.US,D,20230504,000000,25.59,25.81,25.1,25.66,290722,0
+HVT.US,D,20230505,000000,26.21,26.93,25.87,26.23,151093,0
+HVT.US,D,20230508,000000,26.45,26.53,25.32,25.57,135442,0
+HVT.US,D,20230509,000000,25.47,25.72,25.065,25.44,105556,0
+HVT.US,D,20230510,000000,25.77,25.77,25.1,25.41,108423,0
+HVT.US,D,20230511,000000,25.26,25.59,25.05,25.53,136326,0
+HVT.US,D,20230512,000000,25.56,26.01,25.5,25.98,70078,0
+HVT.US,D,20230515,000000,26.03,26.215,25.68,26.15,107823,0
+HVT.US,D,20230516,000000,25.85,25.85,25.1787,25.55,108565,0
+HVT.US,D,20230517,000000,25.73,26.44,25.48,26.25,109491,0
+HVT.US,D,20230518,000000,26.24,26.38,25.97,26.32,66158,0
+HVT.US,D,20230519,000000,26.26,26.455,25.91,26.34,146897,0
+HVT.US,D,20230522,000000,26.41,26.69,26.17,26.48,193022,0
+HVT.US,D,20230523,000000,26.58,26.58,25.96,26.45,120554,0
+HVT.US,D,20230524,000000,26.43,26.57,25.985,26.41,124533,0
+HVT.US,D,20230525,000000,26.18,26.68,25.53,25.74,187922,0
+HVT.US,D,20230526,000000,25.57,25.98,25.3,25.81,121904,0
+HVT.US,D,20230530,000000,25.92,26.21,25.36,26.18,91932,0
+HVT.US,D,20230531,000000,26.17,26.45,25.78,26.39,201547,0
+HVT.US,D,20230601,000000,26.49,26.49,25.07,26.22,222115,0
+HVT.US,D,20230602,000000,26.28,26.89,26.23,26.88,177049,0
+HVT.US,D,20230605,000000,26.39,26.64,26.01,26.41,119105,0
+HVT.US,D,20230606,000000,26.43,27.91,26.43,27.85,144728,0
+HVT.US,D,20230607,000000,28.03,29.369,27.95,29.27,123657,0
+HVT.US,D,20230608,000000,29.25,29.3,28.38,28.62,148298,0
+HVT.US,D,20230609,000000,28.51,29.1,28.51,28.55,193813,0
+HVT.US,D,20230612,000000,28.67,29.01,28.37,28.94,102470,0
+HVT.US,D,20230613,000000,28.83,29.47,28.83,29.14,162248,0
+HVT.US,D,20230614,000000,29.27,29.54,28.73,28.77,97768,0
+HVT.US,D,20230615,000000,28.63,28.89,28.246,28.89,83758,0
+HVT.US,D,20230616,000000,29.17,29.17,28.12,28.68,234098,0
+HVT.US,D,20230620,000000,28.56,28.65,28.06,28.61,140323,0
+HVT.US,D,20230621,000000,28.52,28.65,28.35,28.36,77830,0
+HVT.US,D,20230622,000000,28.35,28.49,28.05,28.15,101574,0
+HVT.US,D,20230623,000000,27.95,28.88,27.83,28.43,222632,0
+HVT.US,D,20230626,000000,28.43,29.33,28.43,29.24,108552,0
+HVT.US,D,20230627,000000,29.43,30.4,29.2201,30.32,145491,0
+HVT.US,D,20230628,000000,30.24,30.84,29.955,30.44,126618,0
+HVT.US,D,20230629,000000,30.54,31.21,30.41,30.45,118500,0
+HVT.US,D,20230630,000000,30.79,30.79,29.95,30.22,82006,0
+HVT.US,D,20230703,000000,30.06,30.45,29.89,30.07,48667,0
+HVT.US,D,20230705,000000,29.96,30.38,29.58,29.71,112853,0
+HVT.US,D,20230706,000000,29.35,29.45,28.9601,29.28,74093,0
+HVT.US,D,20230707,000000,29.29,29.96,29.29,29.48,114087,0
+HVT.US,D,20230710,000000,29.54,30.77,29.54,30.73,80711,0
+HVT.US,D,20230711,000000,31.23,32.08,31.115,32.01,107060,0
+HVT.US,D,20230712,000000,32.44,32.62,32,32.01,94914,0
+HVT.US,D,20230713,000000,32.14,33.05,32.13,33.01,133404,0
+HVT.US,D,20230714,000000,32.87,33.2,32.475,33.01,67130,0
+HVT.US,D,20230717,000000,33,33.69,33,33.12,100133,0
+HVT.US,D,20230718,000000,33.24,34.12,33.24,33.75,65046,0
+HVT.US,D,20230719,000000,33.78,34.46,33.63,34.28,84446,0
+HVT.US,D,20230720,000000,34.4,34.4,33.8,34.28,60440,0
+HVT.US,D,20230721,000000,34.5,34.5,33.77,34.03,77653,0
+HVT.US,D,20230724,000000,34.11,34.5,33.98,34.11,51942,0
+HVT.US,D,20230725,000000,33.95,34.57,33.95,34.2,144854,0
+HVT.US,D,20230726,000000,34.2,34.9,34.05,34.48,125276,0
+HVT.US,D,20230727,000000,34.65,34.98,34.4,34.61,67035,0
+HVT.US,D,20230728,000000,34.79,35.38,34.65,35.12,74507,0
+HVT.US,D,20230731,000000,35.12,35.94,35.12,35.6,149113,0
+HVT.US,D,20230801,000000,34.24,34.5575,33.06,33.9,234179,0
+HVT.US,D,20230802,000000,31.79,34.75,31.79,32.78,190056,0
+HVT.US,D,20230803,000000,32.86,34.2,32.86,33.79,98125,0
+HVT.US,D,20230804,000000,33.79,34.3,33.59,33.62,109226,0
+HVT.US,D,20230807,000000,33.85,34.23,33.63,33.79,75678,0
+HVT.US,D,20230808,000000,33.32,34.31,33.04,34.28,92418,0
+HVT.US,D,20230809,000000,34.27,34.27,33.67,33.89,59204,0
+HVT.US,D,20230810,000000,33.9,34.4,33.46,33.52,76344,0
+HVT.US,D,20230811,000000,33.42,33.85,33.42,33.56,62033,0
+HVT.US,D,20230814,000000,33.35,33.67,33.01,33.57,117064,0
+HVT.US,D,20230815,000000,33.52,33.52,33.01,33.36,73517,0
+HVT.US,D,20230816,000000,33.26,33.35,32.66,32.7,51097,0
+HVT.US,D,20230817,000000,32.77,32.99,32.69,32.8,53020,0
+HVT.US,D,20230818,000000,32.62,33.03,32.62,32.91,74537,0
+HVT.US,D,20230821,000000,32.88,33.05,31.96,32.15,87119,0
+HVT.US,D,20230822,000000,32.18,32.18,31.36,31.45,86011,0
+HVT.US,D,20230823,000000,31.34,31.61,31.036,31.45,74798,0
+HVT.US,D,20230824,000000,31.5,32.03,31.31,31.5,127439,0
+HVT.US,D,20230825,000000,31.4,31.46,30.91,31.06,52626,0
+HVT.US,D,20230828,000000,31.15,31.63,30.954,31.21,64790,0
+HVT.US,D,20230829,000000,31.27,31.72,31.16,31.59,49251,0
+HVT.US,D,20230830,000000,31.59,31.68,31.03,31.06,97037,0
+HVT.US,D,20230831,000000,31.13,31.62,31.13,31.3,73871,0
+HVT.US,D,20230901,000000,31.54,32,31.54,31.97,70961,0
+HVT.US,D,20230905,000000,31.63,31.63,30.21,30.67,96911,0
+HVT.US,D,20230906,000000,30.77,30.84,29.295,29.35,80558,0
+HVT.US,D,20230907,000000,29.18,29.61,29,29.55,135357,0
+HVT.US,D,20230908,000000,29.26,30.1,28.89,29.96,110608,0
+HVT.US,D,20230911,000000,30.04,30.795,30.04,30.45,104224,0
+HVT.US,D,20230912,000000,30.29,31.06,30.29,30.83,100730,0
+HVT.US,D,20230913,000000,30.82,31.08,30.7,30.97,84334,0
+HVT.US,D,20230914,000000,31.3,31.5482,31,31.21,55840,0
+HVT.US,D,20230915,000000,31.12,31.27,30.88,30.89,268812,0
+HVT.US,D,20230918,000000,30.95,31.17,30.23,30.37,82901,0
+HVT.US,D,20230919,000000,30.38,31.08,30.38,30.93,69987,0
+HVT.US,D,20230920,000000,31.07,31.4,30.79,30.79,43882,0
+HVT.US,D,20230921,000000,30.56,30.56,29.595,29.63,70889,0
+HVT.US,D,20230922,000000,29.82,29.82,28.86,28.89,60826,0
+HVT.US,D,20230925,000000,28.86,29.36,28.52,28.82,56187,0
+HVT.US,D,20230926,000000,28.7,29.15,28.14,28.14,101071,0
+HVT.US,D,20230927,000000,28.22,28.855,28.22,28.39,63560,0
+HVT.US,D,20230928,000000,28.41,28.99,28.41,28.74,81326,0
+HVT.US,D,20230929,000000,28.9,29.05,28.6,28.78,67732,0
+HVT.US,D,20231002,000000,28.82,29.28,28.62,29.1,94749,0
+HVT.US,D,20231003,000000,28.96,29,28.12,28.33,52354,0
+HVT.US,D,20231004,000000,28.19,28.49,27.64,27.88,64566,0
+HVT.US,D,20231005,000000,27.84,27.84,27.04,27.59,80823,0
+HVT.US,D,20231006,000000,27.66,28.085,27.485,27.81,40122,0
+HVT.US,D,20231009,000000,27.81,28.52,27.74,28.34,58215,0
+HVT.US,D,20231010,000000,28.5,28.93,28.5,28.51,53668,0
+HVT.US,D,20231011,000000,28.64,28.94,28.17,28.39,43656,0
+HVT.US,D,20231012,000000,28.35,28.35,27.29,27.77,64939,0
+HVT.US,D,20231013,000000,28.1,28.1,27.48,27.52,63804,0
+HVT.US,D,20231016,000000,27.87,27.96,27.43,27.59,73910,0
+HVT.US,D,20231017,000000,27.6,28.02,27.42,27.97,99317,0
+HVT.US,D,20231018,000000,27.96,28.35,27.85,28.03,50988,0
+HVT.US,D,20231019,000000,27.89,28.42,27.53,27.86,111258,0
+HVT.US,D,20231020,000000,28.07,28.84,27.88,28.45,131969,0
+HVT.US,D,20231023,000000,28.01,28.115,26.79,27.05,95160,0
+HVT.US,D,20231024,000000,27.26,27.375,26.52,26.98,57105,0
+HVT.US,D,20231025,000000,26.78,27.12,26.36,26.97,72290,0
+HVT.US,D,20231026,000000,27.13,27.13,26.2,26.26,54902,0
+HVT.US,D,20231027,000000,26.46,26.49,25.721,25.91,51524,0
+HVT.US,D,20231030,000000,26.07,26.245,25.6001,25.67,92313,0
+HVT.US,D,20231031,000000,25.67,26.09,25.42,26.05,69466,0
+HVT.US,D,20231101,000000,26.18,26.209,25.14,26.14,110341,0
+HVT.US,D,20231102,000000,28.19,28.41,26.18,27.76,157749,0
+HVT.US,D,20231103,000000,28.33,29.49,28.13,29.35,110842,0
+HVT.US,D,20231106,000000,29.11,29.76,28.6,29.75,81137,0
+HVT.US,D,20231107,000000,29.57,29.745,29.2,29.26,88923,0
+HVT.US,D,20231108,000000,29.04,29.2,28.7073,29,74273,0
+HVT.US,D,20231109,000000,29.31,29.47,28.735,28.78,71512,0
+HVT.US,D,20231110,000000,28.73,29.11,28.54,28.92,65973,0
+HVT.US,D,20231113,000000,29.2,30,28.98,29.98,89129,0
+HVT.US,D,20231114,000000,30.54,31.59,30.46,31.53,84242,0
+HVT.US,D,20231115,000000,31.39,32,31.1801,31.65,89730,0
+HVT.US,D,20231116,000000,31.45,31.45,30.795,31.06,68901,0
+HVT.US,D,20231117,000000,31.5,31.6373,31.21,31.59,73542,0
+HVT.US,D,20231120,000000,31.67,31.9324,31.21,31.7,127205,0
+HVT.US,D,20231121,000000,31.75,32.25,31.455,31.74,84657,0
+HVT.US,D,20231122,000000,31.92,32.2733,31.51,31.81,65956,0
+HVT.US,D,20231124,000000,32.06,33.02,31.85,33.02,112979,0
+HVT.US,D,20231127,000000,31.35,31.79,30.535,30.66,120979,0
+HVT.US,D,20231128,000000,30.53,31.11,30.275,30.56,60549,0
+HVT.US,D,20231129,000000,30.93,31.28,30.93,31.04,57497,0
+HVT.US,D,20231130,000000,31.23,31.41,30.63,31.34,100075,0
+HVT.US,D,20231201,000000,31.47,32.37,31.47,32.2,98391,0
+HVT.US,D,20231204,000000,32.2,32.95,31.945,32.91,106535,0
+HVT.US,D,20231205,000000,32.63,32.63,32.02,32.08,75658,0
+HVT.US,D,20231206,000000,32.35,32.9,32.08,32.37,94157,0
+HVT.US,D,20231207,000000,32.58,32.74,32.01,32.74,70485,0
+HVT.US,D,20231208,000000,32.72,33,32.3901,32.62,56747,0
+HVT.US,D,20231211,000000,32.61,33.1,32.51,32.84,58804,0
+HVT.US,D,20231212,000000,32.92,32.92,32.38,32.47,66078,0
+HVT.US,D,20231213,000000,32.58,33.67,31.96,33.36,103727,0
+HVT.US,D,20231214,000000,33.81,35.77,33.72,35.59,163938,0
+HVT.US,D,20231215,000000,35.58,35.63,35.04,35.12,430694,0
+HVT.US,D,20231218,000000,35.45,35.535,34.42,34.43,87511,0
+HVT.US,D,20231219,000000,34.66,35.45,34.66,35.06,83459,0
+HVT.US,D,20231220,000000,34.87,35.88,34.78,34.96,105520,0
+HVT.US,D,20231221,000000,35.46,35.75,34.87,35.36,94971,0
+HVT.US,D,20231222,000000,35.61,35.9,35.25,35.27,81456,0
+HVT.US,D,20231226,000000,35.52,35.68,34.7465,35.59,38408,0
+HVT.US,D,20231227,000000,35.59,36.31,35.51,36.05,81774,0
+HVT.US,D,20231228,000000,35.84,36.23,35.76,36.17,50386,0
+HVT.US,D,20231229,000000,36.4,36.47,35.49,35.5,51261,0
+HVT.US,D,20240102,000000,35.51,36.54,35.51,35.95,89123,0
+HVT.US,D,20240103,000000,35.65,35.65,34.58,34.66,90378,0
+HVT.US,D,20240104,000000,34.77,35.39,34.66,35.37,73352,0
+HVT.US,D,20240105,000000,35.18,35.9442,35.18,35.45,142670,0
+HVT.US,D,20240108,000000,35.35,35.915,35.3,35.36,111201,0
+HVT.US,D,20240109,000000,34.85,34.85,34,34.04,63423,0
+HVT.US,D,20240110,000000,34.28,34.63,34,34.41,48797,0
+HVT.US,D,20240111,000000,34.48,34.96,33.81,34.87,103004,0
+HVT.US,D,20240112,000000,35.19,35.4,34.79,35.16,92247,0
+HVT.US,D,20240116,000000,35.09,35.09,33.89,33.96,60724,0
+HVT.US,D,20240117,000000,33.41,33.913,33.17,33.74,51331,0
+HVT.US,D,20240118,000000,34.1,34.1,32.91,33.53,98771,0
+HVT.US,D,20240119,000000,33.59,34.02,33.08,34.01,47686,0
+HVT.US,D,20240122,000000,34.21,35.395,34.21,35.16,73375,0
+HVT.US,D,20240123,000000,35.39,35.44,34.19,34.71,115037,0
+HVT.US,D,20240124,000000,35.22,35.22,34.01,34.37,64824,0
+HVT.US,D,20240125,000000,34.72,34.835,34.24,34.73,86032,0
+HVT.US,D,20240126,000000,35.13,35.24,34.81,35,29407,0
+HVT.US,D,20240129,000000,35,35.25,34.3,34.57,81389,0
+HVT.US,D,20240130,000000,34.34,34.72,34.01,34.51,64080,0
+HVT.US,D,20240131,000000,34.41,34.8,33.83,33.9,216468,0
+HVT.US,D,20240201,000000,34.15,34.53,33.4523,34.5,60009,0
+HVT.US,D,20240202,000000,34.01,34.44,33.74,34.13,72375,0
+HVT.US,D,20240205,000000,33.76,33.95,33.18,33.64,113481,0
+HVT.US,D,20240206,000000,33.65,34.66,33.65,34.33,88488,0
+HVT.US,D,20240207,000000,34.4,34.4,33.65,33.79,54349,0
+HVT.US,D,20240208,000000,33.9,34.44,33.9,34.34,56325,0
+HVT.US,D,20240209,000000,34.38,35.34,34.35,35.13,79788,0
+HVT.US,D,20240212,000000,35.12,36.8,35.12,36.45,75327,0
+HVT.US,D,20240213,000000,35.41,36.08,34.83,35.17,91701,0
+HVT.US,D,20240214,000000,35.72,36.02,35.12,35.96,79142,0
+HVT.US,D,20240215,000000,36.34,37.05,36.2592,36.57,107843,0
+HVT.US,D,20240216,000000,36.2,36.4,35.615,36.15,71839,0
+HVT.US,D,20240220,000000,35.54,35.77,35.05,35.17,115297,0
+HVT.US,D,20240221,000000,34.89,35.5,34.64,35.09,78629,0
+HVT.US,D,20240222,000000,33.9,34.385,31.25,32.78,328747,0
+HVT.US,D,20240223,000000,32.62,33.035,31.96,32.76,167362,0
+HVT.US,D,20240226,000000,32.5,34.09,32.5,34.01,142999,0
+HVT.US,D,20240227,000000,34.02,34.945,34.02,34.45,165899,0
+HVT.US,D,20240228,000000,33.74,34.25,33.045,33.72,137288,0
+HVT.US,D,20240229,000000,34.48,34.98,34.11,34.3,249271,0
+HVT.US,D,20240301,000000,34.29,34.57,33.34,34.33,111947,0
+HVT.US,D,20240304,000000,34.39,34.79,34.03,34.12,113301,0
+HVT.US,D,20240305,000000,33.98,34.685,33.98,34,97403,0
+HVT.US,D,20240306,000000,34.43,34.49,32.79,32.99,128687,0
+HVT.US,D,20240307,000000,33.38,33.7,33.09,33.23,69893,0
+HVT.US,D,20240308,000000,33.43,34.09,33.12,33.54,116823,0
+HVT.US,D,20240311,000000,33.37,33.37,32.03,32.34,142839,0
+HVT.US,D,20240312,000000,32.34,32.54,32.07,32.31,92907,0
+HVT.US,D,20240313,000000,32.49,33.08,32.43,32.52,140825,0
+HVT.US,D,20240314,000000,32.41,32.41,30.69,31.02,191126,0
+HVT.US,D,20240315,000000,31.01,32.06,31.01,31.48,313561,0
+HVT.US,D,20240318,000000,31.42,31.42,30.84,30.94,111563,0
+HVT.US,D,20240319,000000,31.04,31.87,31.04,31.8,101529,0
+HVT.US,D,20240320,000000,31.52,32.74,31.3059,32.5,83873,0
+HVT.US,D,20240321,000000,32.59,33.26,32.5,32.76,123371,0
+HVT.US,D,20240322,000000,32.69,32.69,31.94,31.97,58401,0
+HVT.US,D,20240325,000000,32.85,32.9476,32.52,32.53,78120,0
+HVT.US,D,20240326,000000,32.7,32.71,32.18,32.25,75895,0
+HVT.US,D,20240327,000000,32.41,33.265,32.41,33.06,59763,0
+HVT.US,D,20240328,000000,33.25,34.2899,33.25,34.12,229123,0
+HVT.US,D,20240401,000000,33.41,33.97,33.08,33.18,101392,0
+HVT.US,D,20240402,000000,32.77,32.77,31.03,31.82,129691,0
+HVT.US,D,20240403,000000,31.68,31.96,31.68,31.79,63219,0
+HVT.US,D,20240404,000000,32.04,32.15,31.6001,31.64,73245,0
+HVT.US,D,20240405,000000,31.48,31.75,31.04,31.64,80493,0
+HVT.US,D,20240408,000000,31.9,32.402,31.755,32.18,79419,0
+HVT.US,D,20240409,000000,32.19,32.2999,31.98,32.09,47883,0
+HVT.US,D,20240410,000000,31.34,31.39,30.31,30.58,71120,0
+HVT.US,D,20240411,000000,30.69,31.12,30.58,31.09,82220,0
+HVT.US,D,20240412,000000,30.99,31.12,30.585,30.67,93222,0
+HVT.US,D,20240415,000000,31.22,31.22,29.89,30.46,101306,0
+HVT.US,D,20240416,000000,30.29,30.565,30.005,30.44,80008,0
+HVT.US,D,20240417,000000,30.75,30.97,30.25,30.27,93177,0
+HVT.US,D,20240418,000000,30.4,30.96,30.2925,30.41,72070,0
+HVT.US,D,20240419,000000,30.25,31.24,30.25,31.21,59851,0
+HVT.US,D,20240422,000000,31.4,31.79,31.105,31.5,80377,0
+HVT.US,D,20240423,000000,31.66,32.83,31.66,32.8,94531,0
+HVT.US,D,20240424,000000,32.64,33.04,32.23,32.55,74569,0
+HVT.US,D,20240425,000000,32.15,32.15,31.4,31.82,79854,0
+HVT.US,D,20240426,000000,31.69,31.98,31.21,31.3,61405,0
+HVT.US,D,20240429,000000,31.3,31.675,31.01,31.24,61791,0
+HVT.US,D,20240430,000000,31,31.02,30.66,30.8,87160,0
+HVT.US,D,20240501,000000,30.9,31.52,30.7425,31.01,99109,0
+HVT.US,D,20240502,000000,29.02,29.31,27.25,28.52,273152,0
+HVT.US,D,20240503,000000,28.7,28.97,28.0448,28.71,146467,0
+HVT.US,D,20240506,000000,29.04,29.99,29,29.48,159856,0
+HVT.US,D,20240507,000000,29.56,29.97,28.7,28.7,115158,0
+HVT.US,D,20240508,000000,28.54,28.8936,28.46,28.58,71077,0
+HVT.US,D,20240509,000000,28.56,29.13,28.33,28.91,108990,0
+HVT.US,D,20240510,000000,28.9,29.22,28.06,28.56,123396,0
+HVT.US,D,20240513,000000,28.89,29.55,28.89,29.4,126778,0
+HVT.US,D,20240514,000000,29.92,30.13,29.37,29.51,101712,0
+HVT.US,D,20240515,000000,29.85,29.85,29.085,29.68,99539,0
+HVT.US,D,20240516,000000,29.53,30.13,29.31,29.54,149470,0
+HVT.US,D,20240517,000000,29.58,29.62,29.05,29.42,65347,0
+HVT.US,D,20240520,000000,29.38,29.5,28.75,28.8,76882,0
+HVT.US,D,20240521,000000,28.77,29.1394,28.28,28.29,54630,0
+HVT.US,D,20240522,000000,28.3,28.3431,27.77,28.1,100670,0
+HVT.US,D,20240523,000000,27.88,27.88,27.18,27.45,109317,0
+HVT.US,D,20240524,000000,27.62,27.67,27.4,27.63,74315,0
+HVT.US,D,20240528,000000,27.67,27.86,27.38,27.54,78851,0
+HVT.US,D,20240529,000000,27.25,27.3,26.96,26.98,87655,0
+HVT.US,D,20240530,000000,27.23,27.46,27.03,27.29,106964,0
+HVT.US,D,20240531,000000,27.37,28.45,27.37,28.41,184882,0
+HVT.US,D,20240603,000000,28.43,28.89,28.09,28.62,109830,0
+HVT.US,D,20240604,000000,28.26,28.29,27.29,27.55,101035,0
+HVT.US,D,20240605,000000,27.49,27.57,27.19,27.45,87442,0
+HVT.US,D,20240606,000000,27.33,27.5,26.74,26.8,133422,0
+HVT.US,D,20240607,000000,26.35,27.31,26.192,26.75,187065,0
+HVT.US,D,20240610,000000,26.59,26.75,26.21,26.35,92975,0
+HVT.US,D,20240611,000000,26.19,26.88,25.9,26.8,147971,0
+HVT.US,D,20240612,000000,27.64,27.78,25.98,26.08,166835,0
+HVT.US,D,20240613,000000,25.98,26.135,25.225,25.28,129119,0
+HVT.US,D,20240614,000000,25.66,27.59,25.48,27.17,613177,0
+HVT.US,D,20240617,000000,27.14,27.83,26.72,26.95,376633,0
+HVT.US,D,20240618,000000,27.07,28.04,26.78,27.57,321040,0
+HVT.US,D,20240620,000000,27.52,27.87,25.68,25.7,204665,0
+HVT.US,D,20240621,000000,25.67,25.705,25.01,25.01,1750027,0
+HVT.US,D,20240624,000000,25.2,25.65,25.05,25.09,148762,0
+HVT.US,D,20240625,000000,25.07,25.13,23.97,24.18,109792,0
+HVT.US,D,20240626,000000,24.21,24.63,24.03,24.58,238302,0
+HVT.US,D,20240627,000000,24.43,24.72,24.26,24.32,132812,0
+HVT.US,D,20240628,000000,24.45,25.535,24.45,25.29,276926,0
+HVT.US,D,20240701,000000,25.15,25.57,24.41,24.6,133181,0
+HVT.US,D,20240702,000000,24.58,24.73,24.27,24.27,76334,0
+HVT.US,D,20240703,000000,24.26,24.64,24.03,24.04,67614,0
+HVT.US,D,20240705,000000,24,24.206,23.1501,23.49,149441,0
+HVT.US,D,20240708,000000,23.69,24.24,23.51,23.97,120703,0
+HVT.US,D,20240709,000000,23.93,23.93,23.09,23.23,179394,0
+HVT.US,D,20240710,000000,23.35,23.935,23.32,23.66,130755,0
+HVT.US,D,20240711,000000,24.28,25.06,23.99,24.86,151260,0
+HVT.US,D,20240712,000000,25.09,25.58,24.69,25.08,164129,0
+HVT.US,D,20240715,000000,25.33,26.02,25,25.27,165543,0
+HVT.US,D,20240716,000000,25.56,26.78,25.56,26.7,136883,0
+HVT.US,D,20240717,000000,26.65,27.5,26.55,27.16,130743,0
+HVT.US,D,20240718,000000,26.91,27.55,26.1701,26.43,90856,0
+HVT.US,D,20240719,000000,26.45,26.45,25.84,26,88782,0
+HVT.US,D,20240722,000000,26.01,26.86,25.4501,26.65,104846,0
+HVT.US,D,20240723,000000,26.52,26.84,26.04,26.4,92469,0
+HVT.US,D,20240724,000000,26.34,26.72,25.96,26.19,107803,0
+HVT.US,D,20240725,000000,26.33,27.56,26.33,27.43,150693,0
+HVT.US,D,20240726,000000,27.55,27.86,26.95,27.81,116591,0
+HVT.US,D,20240729,000000,27.85,28.36,27.57,28.27,103332,0
+HVT.US,D,20240730,000000,28.35,28.83,28.03,28.61,133012,0
+HVT.US,D,20240731,000000,28.46,29.5,27.87,29.27,315897,0
+HVT.US,D,20240801,000000,28.62,29.85,26.69,29.57,280242,0
+HVT.US,D,20240802,000000,28.41,29.5854,28.015,29.24,209807,0
+HVT.US,D,20240805,000000,27.85,28.22,27.35,27.93,130642,0
+HVT.US,D,20240806,000000,28.2,29.04,27.5,28.57,143596,0
+HVT.US,D,20240807,000000,28.72,29.02,27.63,27.84,119927,0
+HVT.US,D,20240808,000000,28.13,28.41,27.86,28.38,96569,0
+HVT.US,D,20240809,000000,28.69,28.775,28.33,28.61,105200,0
+HVT.US,D,20240812,000000,28.85,29.03,28.4,28.55,144277,0
+HVT.US,D,20240813,000000,28.47,29.065,28.167,28.96,157775,0
+HVT.US,D,20240814,000000,29.18,29.18,27.91,27.93,91726,0
+HVT.US,D,20240815,000000,28.77,29.5069,28.77,29.08,107413,0
+HVT.US,D,20240816,000000,29.04,29.54,28.9401,29.24,136793,0
+HVT.US,D,20240819,000000,29.11,29.12,28.6,28.9,131502,0
+HVT.US,D,20240820,000000,28.81,28.81,28.08,28.45,104458,0
+HVT.US,D,20240821,000000,28.85,28.85,28.21,28.58,113544,0
+HVT.US,D,20240822,000000,28.5,28.5,26.01,26.44,388046,0
+HVT.US,D,20240823,000000,26.79,28.351,26.575,28.13,314971,0
+HVT.US,D,20240826,000000,27.91,27.91,26.59,26.92,217305,0
+HVT.US,D,20240827,000000,26.99,27.22,26.61,27.05,114885,0
+HVT.US,D,20240828,000000,27.01,27.59,26.98,27.35,217158,0
+HVT.US,D,20240829,000000,27.74,27.77,27.05,27.11,210155,0
+HVT.US,D,20240830,000000,27.34,27.58,26.89,27.4,234452,0
+HVT.US,D,20240903,000000,27.13,27.24,26.33,26.81,153796,0
+HVT.US,D,20240904,000000,26.64,26.835,25.15,25.72,209922,0
+HVT.US,D,20240905,000000,25.7,25.99,25.18,25.2,221963,0
+HVT.US,D,20240906,000000,25.06,25.79,25.06,25.58,188042,0
+HVT.US,D,20240909,000000,24.78,25.3299,23.82,24.92,486505,0
+HVT.US,D,20240910,000000,25.15,25.195,24.49,25.13,335367,0
+HVT.US,D,20240911,000000,24.99,25.75,24.83,25.51,293518,0
+HVT.US,D,20240912,000000,25.66,25.98,25.055,25.91,325425,0
+HVT.US,D,20240913,000000,26.38,27.37,26.31,27.05,269154,0
+HVT.US,D,20240916,000000,26.98,27.5,25.85,26.36,642254,0
+HVT.US,D,20240917,000000,26.71,26.952,26.38,26.66,520488,0
+HVT.US,D,20240918,000000,26.68,28.53,26.43,27.28,665310,0
+HVT.US,D,20240919,000000,27.86,28.32,27.28,27.46,642520,0
+HVT.US,D,20240920,000000,27.16,28.16,27.03,27.55,4960843,0
+HVT.US,D,20240923,000000,27.65,28.14,27.3,27.3,302130,0
+HVT.US,D,20240924,000000,27.35,27.63,26.95,27.24,193447,0
+HVT.US,D,20240925,000000,27.25,27.43,26.275,26.57,280817,0
+HVT.US,D,20240926,000000,26.75,27.14,26.18,26.28,273446,0
+HVT.US,D,20240927,000000,26.6,27.37,26.59,27.21,343710,0
+HVT.US,D,20240930,000000,27.3,27.48,26.91,27.47,242169,0
+HVT.US,D,20241001,000000,27.47,27.47,26.78,27.03,215941,0
+HVT.US,D,20241002,000000,26.95,26.98,26.08,26.08,134799,0
+HVT.US,D,20241003,000000,25.9,26.1,25.63,25.8,149241,0
+HVT.US,D,20241004,000000,26.22,27.03,26.22,27.01,269634,0
+HVT.US,D,20241007,000000,26.75,26.78,26.07,26.5,188995,0
+HVT.US,D,20241008,000000,26.52,26.605,25.86,25.98,152318,0
+HVT.US,D,20241009,000000,25.92,26.065,25.215,25.32,174574,0
+HVT.US,D,20241010,000000,25.09,25.41,24.91,25.41,214274,0
+HVT.US,D,20241011,000000,25.34,25.66,25.3,25.61,150045,0
+HVT.US,D,20241014,000000,25.71,25.78,25.42,25.56,121217,0
+HVT.US,D,20241015,000000,25.52,26.13,25.48,25.72,149075,0
+HVT.US,D,20241016,000000,25.94,26.34,25.905,26.04,165495,0
+HVT.US,D,20241017,000000,26.04,26.1006,25.3,25.65,157986,0
+HVT.US,D,20241018,000000,25.79,25.83,25.365,25.54,140276,0
+HVT.US,D,20241021,000000,25.5,25.59,25.2,25.38,268146,0
+HVT.US,D,20241022,000000,25.34,25.34,24.69,24.74,233370,0
+HVT.US,D,20241023,000000,24.62,24.915,24.15,24.43,150788,0
+HVT.US,D,20241024,000000,24.37,24.53,23.76,23.87,205308,0
+HVT.US,D,20241025,000000,24.1,24.36,23.61,23.74,145668,0
+HVT.US,D,20241028,000000,23.81,24.28,23.81,24.21,155897,0
+HVT.US,D,20241029,000000,24.02,24.32,23.81,24.3,148526,0
+HVT.US,D,20241030,000000,23.93,24.78,23.84,23.94,199659,0
+HVT.US,D,20241031,000000,22.51,22.96,21.61,22.15,529398,0
+HVT.US,D,20241101,000000,22.72,22.885,21.84,21.96,189040,0
+HVT.US,D,20241104,000000,21.81,22.12,21.705,21.9,188121,0
+HVT.US,D,20241105,000000,22.05,22.3,21.63,22.29,150801,0
+HVT.US,D,20241106,000000,23.38,23.695,22.81,23.36,249950,0
+HVT.US,D,20241107,000000,23.3,23.445,22.66,22.86,221025,0
+HVT.US,D,20241108,000000,22.82,23.02,22.36,22.94,212764,0
+HVT.US,D,20241111,000000,23.05,23.23,22.74,23.16,131729,0
+HVT.US,D,20241112,000000,23.115,23.19,22.37,22.47,191648,0
+HVT.US,D,20241113,000000,22.6132,23.0344,22.36,22.42,208682,0
+HVT.US,D,20241114,000000,22.42,22.695,22.17,22.49,202410,0
+HVT.US,D,20241115,000000,22.58,22.87,22.2,22.54,178162,0
+HVT.US,D,20241118,000000,22.665,23.29,22.66,23.22,174437,0
+HVT.US,D,20241119,000000,23.27,23.27,22.5,22.85,197004,0
+HVT.US,D,20241120,000000,22.68,22.78,22.23,22.6,234710,0
+HVT.US,D,20241121,000000,22.755,23.3,22.47,23.13,174270,0
+HVT.US,D,20241122,000000,23.37,23.69,23.095,23.55,195727,0
+HVT.US,D,20241125,000000,23.895,24.91,23.79,24.61,184751,0
+HVT.US,D,20241126,000000,24.07,24.15,23.55,23.83,170605,0
+HVT.US,D,20241127,000000,24.04,24.33,23.87,24.06,100562,0
+HVT.US,D,20241129,000000,24.175,24.175,23.605,23.61,94310,0
+HVT.US,D,20241202,000000,23.59,24.145,23.35,23.83,171710,0
+HVT.US,D,20241203,000000,23.782,23.88,23.24,23.31,132713,0
+HVT.US,D,20241204,000000,23.2694,23.435,23.01,23.26,157805,0
+HVT.US,D,20241205,000000,23.46,23.67,23.25,23.35,144782,0
+HVT.US,D,20241206,000000,23.42,23.54,22.4,22.7,105200,0
+HVT.US,D,20241209,000000,22.96,23.87,22.82,23.72,169939,0
+HVT.US,D,20241210,000000,23.72,23.92,23.06,23.54,118722,0
+HVT.US,D,20241211,000000,23.5,23.72,23.24,23.41,162259,0
+HVT.US,D,20241212,000000,23.48,23.48,22.87,23.18,80788,0
+HVT.US,D,20241213,000000,23,23.28,22.68,22.92,108563,0
+HVT.US,D,20241216,000000,22.67,22.985,22.55,22.57,102084,0
+HVT.US,D,20241217,000000,22.62,23.05,22.42,23.02,139280,0
+HVT.US,D,20241218,000000,23.065,23.37,21.95,22.13,169916,0
+HVT.US,D,20241219,000000,22.35,22.48,21.455,21.59,110489,0
+HVT.US,D,20241220,000000,21.26,21.95,21.14,21.67,383874,0
+HVT.US,D,20241223,000000,21.5,21.83,21.32,21.81,121080,0
+HVT.US,D,20241224,000000,21.77,22.03,21.62,22,74530,0
+HVT.US,D,20241226,000000,21.76,22.26,21.76,22.2,134512,0
+HVT.US,D,20241227,000000,22.18,22.325,22,22.11,111177,0
+HVT.US,D,20241230,000000,21.985,22.14,21.69,21.98,151324,0
+HVT.US,D,20241231,000000,22.13,22.44,22.06,22.26,95525,0
+HVT.US,D,20250102,000000,22.68,22.79,21.8,21.9,117627,0
+HVT.US,D,20250103,000000,21.64,22.1,21.435,21.98,76048,0
+HVT.US,D,20250106,000000,21.95,22.525,21.95,22.23,82318,0
+HVT.US,D,20250107,000000,22.34,22.52,21.61,21.71,155364,0
+HVT.US,D,20250108,000000,21.5,21.68,21.07,21.56,124310,0
+HVT.US,D,20250110,000000,21.15,21.49,21.05,21.49,133660,0
+HVT.US,D,20250113,000000,21.23,21.735,21.21,21.71,89657,0
+HVT.US,D,20250114,000000,21.7,22.02,21.545,21.99,100495,0
+HVT.US,D,20250115,000000,22.6238,22.6238,22.1015,22.37,70521,0
+HVT.US,D,20250116,000000,22.32,22.48,22.05,22.44,94673,0
+HVT.US,D,20250117,000000,22.59,22.65,22.25,22.34,69295,0
+HVT.US,D,20250121,000000,22.57,22.805,22.565,22.63,63560,0
+HVT.US,D,20250122,000000,22.41,22.77,22.1956,22.63,131075,0
+HVT.US,D,20250123,000000,22.315,22.95,22.315,22.94,95551,0
+HVT.US,D,20250124,000000,22.87,22.92,22.55,22.91,77404,0
+HVT.US,D,20250127,000000,23.01,23.55,23.01,23.14,103230,0
+HVT.US,D,20250128,000000,23.07,23.24,22.765,23.08,73367,0
+HVT.US,D,20250129,000000,23.1,23.18,22.5,22.86,88654,0
+HVT.US,D,20250130,000000,23.08,23.8,22.88,23.56,129189,0
+HVT.US,D,20250131,000000,23.5,23.5,22.39,22.43,166954,0
+HVT.US,D,20250203,000000,22.02,22.32,21.63,21.69,120325,0
+HVT.US,D,20250204,000000,21.69,22.03,21.54,21.94,114504,0
+HVT.US,D,20250205,000000,22.04,22.17,21.78,22.1,82788,0
+HVT.US,D,20250206,000000,22.215,22.42,22.03,22.03,98379,0
+HVT.US,D,20250207,000000,21.75,21.92,21.49,21.62,103726,0
+HVT.US,D,20250210,000000,21.785,22.04,21.64,21.97,90731,0
+HVT.US,D,20250211,000000,21.845,22.5,21.84,22.26,100102,0
+HVT.US,D,20250212,000000,21.97,22.47,21.655,21.74,84320,0
+HVT.US,D,20250213,000000,21.7,22.27,21.68,22.1,74578,0
+HVT.US,D,20250214,000000,22.22,22.63,21.82,21.93,96512,0
+HVT.US,D,20250218,000000,21.91,22.11,21.8,22.09,66030,0
+HVT.US,D,20250219,000000,21.94,21.94,21.6124,21.81,80211,0
+HVT.US,D,20250220,000000,21.6,21.7,21.2,21.64,154412,0
+HVT.US,D,20250221,000000,21.75,21.92,21.08,21.14,159580,0
+HVT.US,D,20250224,000000,21.085,21.59,21.04,21.09,197303,0
+HVT.US,D,20250225,000000,24,24.15,21.7,23,574840,0
+HVT.US,D,20250226,000000,22.85,23.01,22.24,22.49,172827,0
+HVT.US,D,20250227,000000,22.515,22.8,21.73,22.74,181260,0
+HVT.US,D,20250228,000000,22.82,22.87,22.17,22.83,611981,0
+HVT.US,D,20250303,000000,22.875,23.3779,22.27,22.27,176191,0
+HVT.US,D,20250304,000000,21.693,22.09,21.35,21.55,209542,0
+HVT.US,D,20250305,000000,21.535,21.96,21.255,21.87,151437,0
+HVT.US,D,20250306,000000,21.49,22.115,21.23,21.97,178269,0
+HVT.US,D,20250307,000000,22.235,22.235,21.69,21.82,127433,0
+HVT.US,D,20250310,000000,22.005,22.32,21.74,22.2,194716,0
+HVT.US,D,20250311,000000,22.25,22.34,21.62,22.12,200277,0
+HVT.US,D,20250312,000000,22.25,22.25,21.285,21.64,229315,0
+HVT.US,D,20250313,000000,21.74,21.74,20.74,20.79,209346,0
+HVT.US,D,20250314,000000,20.966,21.25,20.37,21.14,220404,0
+HVT.US,D,20250317,000000,21.375,21.79,21.065,21.59,158255,0
+HVT.US,D,20250318,000000,21.45,21.67,21.16,21.64,159259,0
+HVT.US,D,20250319,000000,21.72,21.83,21.13,21.6,160650,0
+HVT.US,D,20250320,000000,21.375,21.81,21.23,21.28,210028,0
+HVT.US,D,20250321,000000,20.94,21.17,20.76,20.86,230727,0
+HVT.US,D,20250324,000000,21.25,21.61,21.07,21.35,157128,0
+HVT.US,D,20250325,000000,21.2422,21.2422,20.635,20.67,155863,0
+HVT.US,D,20250326,000000,20.645,20.78,19.9,20.12,214191,0
+HVT.US,D,20250327,000000,20.34,20.86,19.9,20.75,179409,0
+HVT.US,D,20250328,000000,20.42,20.7,19.83,20.22,150530,0
+HVT.US,D,20250331,000000,19.68,19.91,19.57,19.72,128389,0
+HVT.US,D,20250401,000000,19.575,20.02,19.32,19.85,182603,0
+HVT.US,D,20250402,000000,19.8,20.66,19.63,20.56,158181,0
+HVT.US,D,20250403,000000,19.475,19.475,17.78,17.88,205764,0
+HVT.US,D,20250404,000000,17.23,18.895,17.22,18.74,202279,0
+HVT.US,D,20250407,000000,18.27,19.3938,17.8101,18.27,160438,0
+HVT.US,D,20250408,000000,18.7135,18.795,17.28,17.48,126704,0
+HVT.US,D,20250409,000000,17.539,19.305,17.27,18.68,138605,0
+HVT.US,D,20250410,000000,18.27,18.335,17.655,18.17,148542,0
+HVT.US,D,20250411,000000,18.09,18.32,17.5,18.18,91505,0
+HVT.US,D,20250414,000000,18.44,18.8996,17.77,17.86,106282,0
+HVT.US,D,20250415,000000,17.81,18.03,17.32,17.37,130722,0
+HVT.US,D,20250416,000000,17.31,17.465,17.01,17.19,95988,0
+HVT.US,D,20250417,000000,17.17,17.765,17.12,17.71,107000,0
+HVT.US,D,20250421,000000,17.405,17.5,17.09,17.37,130325,0
+HVT.US,D,20250422,000000,17.69,17.89,17.34,17.85,121448,0
+HVT.US,D,20250423,000000,18.33,18.72,17.885,18.02,175849,0
+HVT.US,D,20250424,000000,18.035,18.34,17.7832,18.31,113651,0
+HVT.US,D,20250425,000000,18.255,18.255,17.965,18.24,143771,0
+HVT.US,D,20250428,000000,18.37,18.37,17.96,18.32,132697,0
+HVT.US,D,20250429,000000,18.14,18.4,18.06,18.38,110491,0
+HVT.US,D,20250430,000000,18.08,18.325,17.7553,18.16,154105,0
+HVT.US,D,20250501,000000,19.77,20.68,19.2,19.74,207981,0
+HVT.US,D,20250502,000000,19.745,20.6,19.59,20.2,161677,0
+HVT.US,D,20250505,000000,20.115,20.115,19.29,19.45,129834,0
+HVT.US,D,20250506,000000,19.25,19.31,18.69,18.85,117328,0
+HVT.US,D,20250507,000000,19.06,19.17,18.7,18.81,127110,0
+HVT.US,D,20250508,000000,19.08,19.43,18.81,19.38,76585,0
+HVT.US,D,20250509,000000,19.38,19.48,19.14,19.18,128015,0
+HVT.US,D,20250512,000000,20.595,21.32,20.01,21,192165,0
+HVT.US,D,20250513,000000,21.005,21.16,20.695,20.76,83553,0
+HVT.US,D,20250514,000000,20.55,21.1,20.55,21,168260,0
+HVT.US,D,20250515,000000,20.835,21.23,20.835,21.18,94739,0
+HVT.US,D,20250516,000000,21.324,21.36,20.905,21.1,94849,0
+HVT.US,D,20250519,000000,20.64,20.88,20.41,20.81,116454,0
+HVT.US,D,20250520,000000,20.88,21.035,20.71,20.77,84965,0
+HVT.US,D,20250521,000000,20.5,20.71,20.37,20.69,235466,0
+HVT.US,D,20250522,000000,20.465,20.64,20.375,20.47,117009,0
+HVT.US,D,20250523,000000,20.05,20.32,19.94,20.25,125287,0
+HVT.US,D,20250527,000000,20.52,21.21,20.25,21.18,108099,0
+HVT.US,D,20250528,000000,21.155,21.35,20.82,20.91,125502,0
+HVT.US,D,20250529,000000,20.945,21.055,20.62,20.76,82506,0
+HVT.US,D,20250530,000000,20.7914,21.15,20.53,20.96,130960,0
+HVT.US,D,20250602,000000,20.48,21,19.84,19.85,175820,0
+HVT.US,D,20250603,000000,19.6968,20.18,19.535,19.76,117112,0
+HVT.US,D,20250604,000000,19.855,19.855,19.54,19.63,104498,0
+HVT.US,D,20250605,000000,19.7489,19.7489,19.455,19.58,100359,0
+HVT.US,D,20250606,000000,19.85,19.89,19.49,19.79,96661,0
+HVT.US,D,20250609,000000,19.935,20.38,19.865,20.32,94994,0
+HVT.US,D,20250610,000000,20.44,20.89,20.315,20.77,100346,0
+HVT.US,D,20250611,000000,20.915,20.97,19.91,19.93,109184,0
+HVT.US,D,20250612,000000,19.745,20.015,19.52,19.97,145612,0
+HVT.US,D,20250613,000000,19.67,19.86,19.32,19.4,102995,0
+HVT.US,D,20250616,000000,19.6,20.09,19.41,20.09,80433,0
+HVT.US,D,20250617,000000,19.995,20.49,19.88,19.99,142087,0
+HVT.US,D,20250618,000000,20.05,20.47,20.01,20.25,94447,0
+HVT.US,D,20250620,000000,20.45,20.45,20.04,20.26,249359,0
+HVT.US,D,20250623,000000,20.115,20.1964,19.335,19.9,94753,0
+HVT.US,D,20250624,000000,20.27,20.27,19.7813,20.07,72062,0
+HVT.US,D,20250625,000000,19.91,20.21,19.905,20.19,68853,0
+HVT.US,D,20250626,000000,20.175,20.53,20.175,20.5,107967,0
+HVT.US,D,20250627,000000,20.525,20.7313,20.34,20.41,210418,0
+HVT.US,D,20250630,000000,20.42,20.7,20.28,20.35,102311,0
+HVT.US,D,20250701,000000,20.11,22.11,20.08,21.63,121127,0
+HVT.US,D,20250702,000000,21.62,22.275,21.62,22.15,142568,0
+HVT.US,D,20250703,000000,22.189,22.43,22.0475,22.4,58154,0
+HVT.US,D,20250707,000000,22.07,22.51,21.99,22.07,97235,0
+HVT.US,D,20250708,000000,21.95,22.45,21.826,22.03,96333,0
+HVT.US,D,20250709,000000,22.12,22.18,21.84,22.04,77580,0
+HVT.US,D,20250710,000000,22.055,23.13,21.93,22.87,121754,0
+HVT.US,D,20250711,000000,22.475,22.59,22.2,22.24,98166,0
+HVT.US,D,20250714,000000,22.086,22.47,21.59,21.98,99738,0
+HVT.US,D,20250715,000000,21.79,21.89,20.761,20.78,110434,0
+HVT.US,D,20250716,000000,21.07,21.11,20.445,20.77,95532,0
+HVT.US,D,20250717,000000,21.075,21.135,20.78,20.87,76779,0
+HVT.US,D,20250718,000000,21.07,21.08,20.59,20.72,65726,0
+HVT.US,D,20250721,000000,20.605,21.05,20.605,20.94,84014,0
+HVT.US,D,20250722,000000,21.03,21.82,21.03,21.59,69384,0
+HVT.US,D,20250723,000000,21.63,22.28,21.63,22.21,62014,0
+HVT.US,D,20250724,000000,22.08,22.08,21.12,21.25,70696,0
+HVT.US,D,20250725,000000,21,21.43,20.93,21.41,108699,0
+HVT.US,D,20250728,000000,21.38,21.92,21.36,21.87,74304,0
+HVT.US,D,20250729,000000,21.95,21.96,21.04,21.14,80223,0
+HVT.US,D,20250730,000000,21.14,21.51,20.81,20.87,72990,0
+HVT.US,D,20250731,000000,20.64,20.76,19.53,20.63,132163,0
+HVT.US,D,20250801,000000,20.5,20.6,20.07,20.4,114089,0
+HVT.US,D,20250804,000000,20.9324,20.94,20.56,20.83,63634,0
+HVT.US,D,20250805,000000,20.91,21.39,20.805,21.38,89650,0
+HVT.US,D,20250806,000000,21.45,21.5,21.145,21.21,58335,0
+HVT.US,D,20250807,000000,21.2,21.39,20.955,21.27,55285,0
+HVT.US,D,20250808,000000,21.46,21.75,20.85,21.18,115822,0
+HVT.US,D,20250811,000000,21.255,21.33,20.81,21.07,51355,0
+HVT.US,D,20250812,000000,21.51,22.32,21.31,22.21,115203,0
+HVT.US,D,20250813,000000,22.42,23.16,22.14,23.14,88005,0
+HVT.US,D,20250814,000000,23.065,23.065,22.165,22.67,87443,0
+HVT.US,D,20250815,000000,22.805,22.805,22.05,22.43,167135,0
+HVT.US,D,20250818,000000,22.63,22.7302,22.36,22.43,64722,0
+HVT.US,D,20250819,000000,22.83,23.19,22.64,22.94,73019,0
+HVT.US,D,20250820,000000,22.62,22.82,22.325,22.35,73556,0
+HVT.US,D,20250821,000000,22.04,22.4,21.84,22.27,144402,0
+HVT.US,D,20250822,000000,22.605,23.4899,22.51,23.36,181458,0
+HVT.US,D,20250825,000000,22.75,23.31,22.46,23.08,155246,0
+HVT.US,D,20250826,000000,23.2899,23.385,22.83,22.94,123003,0
+HVT.US,D,20250827,000000,22.95,23.03,22.73,22.89,75544,0
+HVT.US,D,20250828,000000,22.53,22.95,22.3341,22.52,70195,0
+HVT.US,D,20250829,000000,22.3632,22.64,22.3316,22.55,110256,0
+HVT.US,D,20250902,000000,22.365,22.6541,22.17,22.44,109043,0
+HVT.US,D,20250903,000000,22.435,22.6,22.135,22.27,132235,0
+HVT.US,D,20250904,000000,22.33,23.61,22.33,23.57,146577,0
+HVT.US,D,20250905,000000,23.8599,24.16,23.545,24,138537,0
+HVT.US,D,20250908,000000,23.99,24.01,23.3918,23.67,84738,0
+HVT.US,D,20250909,000000,23.09,23.57,23.06,23.54,81837,0
+HVT.US,D,20250910,000000,23.35,23.71,23.15,23.37,91212,0
+HVT.US,D,20250911,000000,23.435,24,23.405,23.97,78062,0
+HVT.US,D,20250912,000000,23.66,23.79,22.665,22.79,87921,0
+HVT.US,D,20250915,000000,22.67,23.19,22.66,23.16,74833,0
+HVT.US,D,20250916,000000,23.33,23.33,22.8,22.98,82297,0
+HVT.US,D,20250917,000000,23.04,24.34,22.92,23.34,127411,0
+HVT.US,D,20250918,000000,23.465,23.81,23.175,23.76,85902,0
+HVT.US,D,20250919,000000,23.74,23.74,22.62,22.66,330190,0
+HVT.US,D,20250922,000000,22.56,22.97,22.31,22.71,107780,0
+HVT.US,D,20250923,000000,22.84,23.36,22.5684,22.78,90584,0
+HVT.US,D,20250924,000000,22.83,22.8734,22.35,22.61,68616,0
+HVT.US,D,20250925,000000,22.35,22.49,22.02,22.29,58600,0
+HVT.US,D,20250926,000000,22.46,22.49,22.19,22.45,72606,0
+HVT.US,D,20250929,000000,22.3,22.5,22,22.12,71204,0
+HVT.US,D,20250930,000000,22.06,22.13,21.77,21.93,108506,0
+HVT.US,D,20251001,000000,21.775,21.92,21.345,21.46,72851,0
+HVT.US,D,20251002,000000,21.325,21.5,21.14,21.36,90593,0
+HVT.US,D,20251003,000000,21.725,21.79,21.4,21.49,57936,0
+HVT.US,D,20251006,000000,21.675,21.675,21.0601,21.08,85748,0
+HVT.US,D,20251007,000000,21,21.01,20.36,20.37,90976,0
+HVT.US,D,20251008,000000,20.385,20.95,20.32,20.9,79401,0
+HVT.US,D,20251009,000000,20.46,20.72,20.16,20.29,93892,0
+HVT.US,D,20251010,000000,20.62,20.62,19.89,19.99,121939,0
+HVT.US,D,20251013,000000,20.48,20.48,20.011,20.12,116779,0
+HVT.US,D,20251014,000000,20,20.69,20,20.46,107187,0
+HVT.US,D,20251015,000000,21.0136,21.0136,20.445,20.71,134150,0
+HVT.US,D,20251016,000000,20.34,20.81,20.14,20.15,124151,0
+HVT.US,D,20251017,000000,20.37,20.555,20.05,20.08,118241,0
+HVT.US,D,20251020,000000,20.35,20.55,20.09,20.19,78784,0
+HVT.US,D,20251021,000000,20.65,20.65,20.09,20.29,89480,0
+HVT.US,D,20251022,000000,20.53,20.53,20.11,20.27,101608,0
+HVT.US,D,20251023,000000,20.4,20.605,20.16,20.32,76616,0
+HVT.US,D,20251024,000000,20.68,20.73,20.335,20.44,61333,0
+HVT.US,D,20251027,000000,21.1389,21.1389,20.42,20.42,85002,0
+HVT.US,D,20251028,000000,20.5761,20.9789,20.28,20.8,97567,0
+HVT.US,D,20251029,000000,20.8,21.025,20.06,20.22,110607,0
+HVT.US,D,20251030,000000,21.85,23.33,21.595,21.65,149385,0
+HVT.US,D,20251031,000000,21.63,23.04,21.58,21.81,157149,0
+HVT.US,D,20251103,000000,21.68,23.09,21.65,22.73,244381,0
+HVT.US,D,20251104,000000,22.13,22.88,22.13,22.47,168120,0
+HVT.US,D,20251105,000000,22.59,23.405,22.43,23.18,158672,0
+HVT.US,D,20251106,000000,22.93,23.175,22.36,22.39,116838,0
+HVT.US,D,20251107,000000,22.37,22.64,21.88,21.96,106126,0
+HVT.US,D,20251110,000000,22.19,22.62,22.14,22.43,120235,0
+HVT.US,D,20251111,000000,23.2056,23.2056,22.23,22.6,93777,0
+HVT.US,D,20251112,000000,22.865,23.06,22.68,22.85,83008,0
+HVT.US,D,20251113,000000,22.79,23.15,22.55,22.95,203657,0
+HVT.US,D,20251114,000000,22.93,22.94,22.4,22.56,124104,0
+HVT.US,D,20251117,000000,22.435,22.82,22.265,22.44,209851,0
+HVT.US,D,20251118,000000,22.25,22.445,21.93,22.26,99743,0
+HVT.US,D,20251119,000000,22.85,22.85,22.34,22.38,98541,0
+HVT.US,D,20251120,000000,22.83,22.83,22.25,22.33,129648,0
+HVT.US,D,20251121,000000,22.45,23.37,22.45,23.18,98256,0
+HVT.US,D,20251124,000000,22.75,23.29,22.72,23.13,112751,0
+HVT.US,D,20251125,000000,23,24.19,23,24.18,105239,0
+HVT.US,D,20251126,000000,24.01,24.46,23.895,24.15,89064,0
+HVT.US,D,20251128,000000,24.18,24.37,23.7,23.8,49789,0
+HVT.US,D,20251201,000000,23.745,24.85,23.57,24.28,265914,0
+HVT.US,D,20251202,000000,24.1179,24.37,23.85,23.96,76193,0
+HVT.US,D,20251203,000000,24.1165,24.72,24.09,24.26,75585,0
+HVT.US,D,20251204,000000,24.3425,24.3425,23.82,24,83910,0
+HVT.US,D,20251205,000000,23.22,24.4445,23.22,23.79,56674,0
+HVT.US,D,20251208,000000,23.6,24.1,23.56,23.71,112869,0
+HVT.US,D,20251209,000000,23.7,23.89,23.49,23.7,61467,0
+HVT.US,D,20251210,000000,23.65,24.89,23.64,24.52,209408,0
+HVT.US,D,20251211,000000,24.67,25.2,24.31,25.02,103970,0
+HVT.US,D,20251212,000000,25.115,25.115,24.59,24.68,90048,0
+HVT.US,D,20251215,000000,24.89,25.05,24.49,25.03,171637,0
+HVT.US,D,20251216,000000,25,25.269,24.58,24.58,92995,0
+HVT.US,D,20251217,000000,24.52,25.07,24.42,24.55,74546,0
+HVT.US,D,20251218,000000,24.76,25.17,24.605,25.11,173857,0
+HVT.US,D,20251219,000000,25.01,25.01,24.23,24.28,209095,0
+HVT.US,D,20251222,000000,24.13,24.39,23.93,23.94,76914,0
+HVT.US,D,20251223,000000,23.95,23.95,23.49,23.73,109638,0
+HVT.US,D,20251224,000000,23.75,23.865,23.6,23.74,49885,0
+HVT.US,D,20251226,000000,23.93,24.21,23.6,24.1,80527,0
+HVT.US,D,20251229,000000,24.1,24.1,23.59,23.72,69552,0
+HVT.US,D,20251230,000000,23.71,23.99,23.45,23.63,73771,0
+HVT.US,D,20251231,000000,23.572,23.66,23.26,23.36,33692,0
+HVT.US,D,20260102,000000,23.6125,23.87,23.22,23.58,94671,0
+HVT.US,D,20260105,000000,23.56,24.83,23.46,24.35,106612,0
+HVT.US,D,20260106,000000,24.05,24.8,23.8295,24.64,80360,0
+HVT.US,D,20260107,000000,24.42,24.78,24.17,24.51,45625,0
+HVT.US,D,20260108,000000,24.65,25.87,24.27,25.63,70666,0
+HVT.US,D,20260109,000000,25.68,25.99,25.315,25.88,47537,0
+HVT.US,D,20260112,000000,25.82,26.4,25.59,26.22,57655,0
+HVT.US,D,20260113,000000,25.905,26.65,25.905,26.59,40902,0
+HVT.US,D,20260114,000000,26.54,26.93,26.25,26.45,110537,0
+HVT.US,D,20260115,000000,26.39,26.72,26.13,26.42,95567,0
+HVT.US,D,20260116,000000,26.27,26.48,26.01,26.32,91743,0
+HVT.US,D,20260120,000000,25.5182,26,25.5182,25.68,45913,0
+HVT.US,D,20260121,000000,25.7,27.19,25.7,27.07,77784,0
+HVT.US,D,20260122,000000,27.43,27.46,26.57,26.81,49377,0
+HVT.US,D,20260123,000000,26.995,26.995,26.2,26.28,41585,0
+HVT.US,D,20260126,000000,26.295,26.36,25.94,26.18,51827,0
+HVT.US,D,20260127,000000,26.39,26.39,25.55,25.8,75635,0
+HVT.US,D,20260128,000000,25.935,26.0367,25.1,25.22,86554,0
+HVT.US,D,20260129,000000,25.4,25.619,25.15,25.46,69984,0
+HVT.US,D,20260130,000000,25.7,25.7,25,25.32,54352,0
+HVT.US,D,20260202,000000,25.41,26.056,25.35,25.91,49525,0
+HVT.US,D,20260203,000000,25.77,26.64,25.77,26.38,73410,0
+HVT.US,D,20260204,000000,26.93,27.15,26.55,27.07,71690,0
+HVT.US,D,20260205,000000,26.95,27.19,26.62,26.83,49622,0
+HVT.US,D,20260206,000000,26.74,27.53,25.7,27.31,92807,0
+HVT.US,D,20260209,000000,27.02,27.265,26.22,26.58,54433,0
+HVT.US,D,20260210,000000,26.98,27.6726,26.85,27.02,87356,0
+HVT.US,D,20260211,000000,27.08,27.265,26.09,26.33,86280,0
+HVT.US,D,20260212,000000,26.63,26.845,25.8,26.09,73536,0
+HVT.US,D,20260213,000000,26.16,26.175,25.57,25.94,59445,0
+HVT.US,D,20260217,000000,25.995,26.4,25.4738,26.24,70428,0
+HVT.US,D,20260218,000000,26.05,26.515,25.7,25.87,46319,0
diff --git a/daily/us/nyse stocks/1/ibn.us.txt b/daily/us/nyse stocks/1/ibn.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..313821fa9459985aadf24bad0dd8b22b90a27c6c
--- /dev/null
+++ b/daily/us/nyse stocks/1/ibn.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IBN.US,D,20050225,000000,3.47222,3.54722,3.46725,3.54255,3674497.5531624,0
+IBN.US,D,20050228,000000,3.59199,3.64918,3.59199,3.61586,4775098.9152922,0
+IBN.US,D,20050301,000000,3.61586,3.61586,3.53767,3.59199,3364427.8400523,0
+IBN.US,D,20050302,000000,3.63516,3.65575,3.50733,3.50733,6955618.7309595,0
+IBN.US,D,20050303,000000,3.54394,3.54573,3.4947,3.51062,7303899.6502326,0
+IBN.US,D,20050304,000000,3.54394,3.55339,3.50733,3.51062,4936086.6173431,0
+IBN.US,D,20050307,000000,3.53598,3.54394,3.48475,3.50435,3019907.723785,0
+IBN.US,D,20050308,000000,3.48018,3.48475,3.32699,3.33326,5233003.0702207,0
+IBN.US,D,20050309,000000,3.39244,3.39572,3.28063,3.29655,4749413.6662139,0
+IBN.US,D,20050310,000000,3.29655,3.32072,3.21667,3.25656,3353156.489263,0
+IBN.US,D,20050311,000000,3.26472,3.29486,3.26472,3.28849,7237494.9876938,0
+IBN.US,D,20050314,000000,3.26939,3.29804,3.26631,3.27118,3670108.4417152,0
+IBN.US,D,20050315,000000,3.28849,3.35265,3.27258,3.31575,2915290.8497896,0
+IBN.US,D,20050316,000000,3.31754,3.37643,3.28063,3.31575,4434332.5649764,0
+IBN.US,D,20050317,000000,3.33644,3.40189,3.29486,3.36986,3824211.8938369,0
+IBN.US,D,20050318,000000,3.43223,3.50435,3.42427,3.46118,23794678.02622,0
+IBN.US,D,20050321,000000,3.46257,3.4752,3.37165,3.40995,7056468.7701879,0
+IBN.US,D,20050322,000000,3.32072,3.40836,3.28849,3.32072,10042559.425725,0
+IBN.US,D,20050323,000000,3.31247,3.31426,3.2295,3.23269,8004219.2759044,0
+IBN.US,D,20050324,000000,3.23269,3.27437,3.22473,3.27437,5198549.6511831,0
+IBN.US,D,20050328,000000,3.29655,3.29963,3.1928,3.20394,3399507.5569441,0
+IBN.US,D,20050329,000000,3.0972,3.15132,2.99335,3.01265,7971021.4684558,0
+IBN.US,D,20050330,000000,3.03792,3.14485,3.03304,3.12436,3703318.3126859,0
+IBN.US,D,20050331,000000,3.20891,3.30789,3.19439,3.30789,7929054.4857543,0
+IBN.US,D,20050401,000000,3.47222,3.47222,3.31087,3.31247,3619376.3049349,0
+IBN.US,D,20050404,000000,3.33017,3.33644,3.23925,3.25656,5554343.1288266,0
+IBN.US,D,20050405,000000,3.23756,3.29177,3.23756,3.2487,2764957.2483154,0
+IBN.US,D,20050406,000000,3.26472,3.31087,3.25656,3.28849,5518640.129961,0
+IBN.US,D,20050407,000000,3.24084,3.29655,3.16733,3.26939,2204956.4902111,0
+IBN.US,D,20050408,000000,3.2679,3.29963,3.1928,3.22155,1919307.3669487,0
+IBN.US,D,20050411,000000,3.17997,3.18146,3.10168,3.11153,3958264.7669815,0
+IBN.US,D,20050412,000000,3.15311,3.21518,3.15311,3.20086,3896873.5031571,0
+IBN.US,D,20050413,000000,3.22473,3.23269,3.1544,3.1544,1652461.2534226,0
+IBN.US,D,20050414,000000,3.07303,3.0972,3.02996,3.04279,4952997.664701,0
+IBN.US,D,20050415,000000,3.01882,3.04896,2.99475,3.00121,4501985.8020497,0
+IBN.US,D,20050418,000000,2.96122,3.10019,2.95337,3.08746,4216337.6840808,0
+IBN.US,D,20050419,000000,3.07632,3.11302,3.06527,3.10476,3139551.7251081,0
+IBN.US,D,20050420,000000,3.10327,3.11302,2.96938,2.99166,3372572.7280379,0
+IBN.US,D,20050421,000000,3.02996,3.08905,3.01882,3.08258,2094079.6535538,0
+IBN.US,D,20050422,000000,3.08258,3.11153,3.01554,3.0795,2457398.7583833,0
+IBN.US,D,20050425,000000,3.11302,3.12575,3.09392,3.10974,3006753.458259,0
+IBN.US,D,20050426,000000,3.05075,3.07303,3.05075,3.05572,3742773.0669159,0
+IBN.US,D,20050427,000000,3.01713,3.02529,2.98838,3.01554,2916552.4931397,0
+IBN.US,D,20050428,000000,2.97734,2.97903,2.89448,2.92452,6037312.2667401,0
+IBN.US,D,20050429,000000,2.85767,2.90552,2.79371,2.88622,4846507.9289039,0
+IBN.US,D,20050502,000000,2.92929,3.03165,2.92631,3.0029,4560236.5289613,0
+IBN.US,D,20050503,000000,3.00121,3.00121,2.90701,2.95337,4037811.6315243,0
+IBN.US,D,20050504,000000,2.95337,3.08119,2.95337,3.05901,2732385.738721,0
+IBN.US,D,20050505,000000,3.12904,3.13689,3.05403,3.08746,3091947.056425,0
+IBN.US,D,20050506,000000,3.11302,3.11302,3.06527,3.10476,2013891.4117542,0
+IBN.US,D,20050509,000000,3.12108,3.1736,3.10665,3.16077,2883978.9729583,0
+IBN.US,D,20050510,000000,3.17688,3.20086,3.13689,3.13689,3262943.4606216,0
+IBN.US,D,20050511,000000,3.13689,3.16415,3.11302,3.12257,2126025.8705875,0
+IBN.US,D,20050512,000000,3.12108,3.12108,3.03484,3.06348,2937849.6360643,0
+IBN.US,D,20050513,000000,3.06348,3.06527,3.03304,3.04777,2543836.9099097,0
+IBN.US,D,20050516,000000,3.05722,3.12744,3.05722,3.12257,1110617.1013301,0
+IBN.US,D,20050517,000000,3.08258,3.08258,3.04896,3.07472,2420434.1161676,0
+IBN.US,D,20050518,000000,3.05403,3.23269,3.05403,3.22612,4904135.3738419,0
+IBN.US,D,20050519,000000,3.20891,3.22473,3.15132,3.17688,2132914.1416906,0
+IBN.US,D,20050520,000000,3.18653,3.20086,3.12108,3.17997,1760821.8404343,0
+IBN.US,D,20050523,000000,2.94521,3.14983,2.92134,3.12436,4501359.5041954,0
+IBN.US,D,20050524,000000,3.07472,3.10476,3.06985,3.09213,4860288.4922842,0
+IBN.US,D,20050525,000000,3.11153,3.11153,3.06647,3.0795,2112239.2754462,0
+IBN.US,D,20050526,000000,3.11939,3.12575,3.08586,3.11302,2136048.6468423,0
+IBN.US,D,20050527,000000,3.11302,3.13689,3.09541,3.12436,1914923.281969,0
+IBN.US,D,20050531,000000,3.08417,3.14485,3.08119,3.10168,5261188.4842484,0
+IBN.US,D,20050601,000000,3.0972,3.17838,3.08905,3.16077,1653717.8703051,0
+IBN.US,D,20050602,000000,3.13083,3.18325,3.13083,3.16077,2484328.560822,0
+IBN.US,D,20050603,000000,3.1928,3.27437,3.18484,3.27118,3902508.1732583,0
+IBN.US,D,20050606,000000,3.31426,3.35713,3.27258,3.35713,5013135.3275234,0
+IBN.US,D,20050607,000000,3.38289,3.46118,3.37792,3.44845,9053458.1822257,0
+IBN.US,D,20050608,000000,3.44984,3.46725,3.44506,3.4579,4145563.0106714,0
+IBN.US,D,20050609,000000,3.44666,3.49291,3.43223,3.49142,3163981.3625974,0
+IBN.US,D,20050610,000000,3.46426,3.47849,3.45611,3.46894,2952881.7898595,0
+IBN.US,D,20050613,000000,3.53598,3.5697,3.51708,3.53429,7378436.1319415,0
+IBN.US,D,20050614,000000,3.51201,3.56334,3.50733,3.51828,2634041.896203,0
+IBN.US,D,20050615,000000,3.5329,3.54394,3.49142,3.5137,3220983.5149746,0
+IBN.US,D,20050616,000000,3.44029,3.52494,3.4193,3.5137,2740525.6002391,0
+IBN.US,D,20050617,000000,3.51529,3.52962,3.50256,3.52812,3497232.1386624,0
+IBN.US,D,20050620,000000,3.48018,3.52663,3.46426,3.52017,1843520.3001184,0
+IBN.US,D,20050621,000000,3.52962,3.58393,3.52962,3.54722,4793263.5636521,0
+IBN.US,D,20050622,000000,3.55031,3.58393,3.5329,3.54901,2028301.2888692,0
+IBN.US,D,20050623,000000,3.55031,3.55031,3.48018,3.49142,3324971.0752353,0
+IBN.US,D,20050624,000000,3.48018,3.53429,3.47381,3.48804,1748302.9204041,0
+IBN.US,D,20050627,000000,3.51529,3.54722,3.48187,3.53767,3807930.1602138,0
+IBN.US,D,20050628,000000,3.53767,3.55339,3.52663,3.5329,2202445.2670331,0
+IBN.US,D,20050629,000000,3.50435,3.52812,3.48654,3.49609,4894740.9060283,0
+IBN.US,D,20050630,000000,3.52017,3.54255,3.48654,3.48804,2956643.5981589,0
+IBN.US,D,20050701,000000,3.51201,3.54394,3.50435,3.51201,2018287.560256,0
+IBN.US,D,20050705,000000,3.51201,3.65575,3.51201,3.62382,4540819.284893,0
+IBN.US,D,20050706,000000,3.63983,3.65575,3.59994,3.63675,2165488.6671655,0
+IBN.US,D,20050707,000000,3.5887,3.73393,3.5887,3.67793,4294641.0005567,0
+IBN.US,D,20050708,000000,3.67793,3.88872,3.67654,3.87787,9198782.4061596,0
+IBN.US,D,20050711,000000,3.93179,3.98152,3.86335,3.9287,3771593.8264394,0
+IBN.US,D,20050712,000000,3.94323,3.95914,3.87469,3.89528,3128903.6562926,0
+IBN.US,D,20050713,000000,3.9112,3.9112,3.85529,3.86335,10284345.582733,0
+IBN.US,D,20050714,000000,3.78347,3.83311,3.69892,3.71474,6658702.2780818,0
+IBN.US,D,20050715,000000,3.71474,3.78675,3.7021,3.74368,2672254.1076596,0
+IBN.US,D,20050718,000000,3.77233,3.77233,3.73085,3.73702,2085933.7602747,0
+IBN.US,D,20050719,000000,3.7596,3.83311,3.74995,3.83152,1596711.6967538,0
+IBN.US,D,20050720,000000,3.79949,3.84733,3.77233,3.82654,2082182.0049103,0
+IBN.US,D,20050721,000000,3.83152,3.86643,3.79949,3.82495,2014525.7519565,0
+IBN.US,D,20050722,000000,3.87628,3.91279,3.85052,3.88414,1886111.5700871,0
+IBN.US,D,20050725,000000,4.05503,4.08508,4.02937,4.04369,3697051.3129695,0
+IBN.US,D,20050726,000000,4.12039,4.12994,3.99446,4.02281,4585923.7886267,0
+IBN.US,D,20050727,000000,4.13461,4.14745,4.02151,4.04519,2688542.8783373,0
+IBN.US,D,20050728,000000,4.05503,4.0996,4.04678,4.07712,3045588.9516893,0
+IBN.US,D,20050729,000000,4.07095,4.25458,4.07095,4.21588,5100203.7980781,0
+IBN.US,D,20050801,000000,3.85828,4.25905,3.85828,4.05503,6763316.1361967,0
+IBN.US,D,20050802,000000,4.02281,4.04837,3.99276,4.01833,5839357.9118867,0
+IBN.US,D,20050803,000000,3.97008,4.05503,3.96869,4.01664,4790758.3722352,0
+IBN.US,D,20050804,000000,4.01833,4.03564,3.87936,3.88086,3615619.523103,0
+IBN.US,D,20050805,000000,3.86335,3.86802,3.72299,3.79143,8983297.7431485,0
+IBN.US,D,20050808,000000,3.75154,3.86166,3.71165,3.79292,4303412.1863965,0
+IBN.US,D,20050809,000000,3.86335,3.98302,3.85201,3.93507,3891865.1309102,0
+IBN.US,D,20050810,000000,4.02609,4.08836,4.01505,4.01664,2888983.3240311,0
+IBN.US,D,20050811,000000,4.08687,4.0996,4.06279,4.09472,4733753.2039775,0
+IBN.US,D,20050812,000000,4.11392,4.11721,4.03265,4.03415,4922307.0592563,0
+IBN.US,D,20050815,000000,4.03564,4.06618,4.01982,4.04678,4526418.4554195,0
+IBN.US,D,20050816,000000,4.04678,4.07095,3.94154,3.94323,3871196.2964269,0
+IBN.US,D,20050817,000000,3.94472,3.98152,3.9112,3.9112,2439855.38141,0
+IBN.US,D,20050818,000000,3.9112,3.9112,3.83938,3.86166,3169614.0221115,0
+IBN.US,D,20050819,000000,3.90145,3.90145,3.86007,3.87787,2788764.6091245,0
+IBN.US,D,20050822,000000,3.87936,3.90145,3.83599,3.88086,1511521.1144684,0
+IBN.US,D,20050823,000000,3.75333,3.7979,3.69405,3.71016,4968034.8449637,0
+IBN.US,D,20050824,000000,3.73563,3.75154,3.65426,3.65903,3801034.8520561,0
+IBN.US,D,20050825,000000,3.64789,3.71165,3.63824,3.69554,2875833.0796791,0
+IBN.US,D,20050826,000000,3.71016,3.71016,3.61745,3.63516,3894370.3223272,0
+IBN.US,D,20050829,000000,3.63516,3.65575,3.57269,3.65575,2736147.5470204,0
+IBN.US,D,20050830,000000,3.69106,3.76606,3.66381,3.69743,2669736.8527206,0
+IBN.US,D,20050831,000000,3.71165,3.73254,3.64152,3.73254,3076280.5624275,0
+IBN.US,D,20050901,000000,3.7035,3.78835,3.69405,3.74995,2522537.756398,0
+IBN.US,D,20050902,000000,3.79143,3.81212,3.75154,3.7788,1698197.081478,0
+IBN.US,D,20050906,000000,3.8346,3.85828,3.81212,3.83152,3640045.1394183,0
+IBN.US,D,20050907,000000,3.84733,3.84733,3.72747,3.72747,3396376.067673,0
+IBN.US,D,20050908,000000,3.83152,3.83152,3.79949,3.80754,3846136.3399093,0
+IBN.US,D,20050909,000000,3.83778,3.84883,3.8153,3.82833,3242914.9981015,0
+IBN.US,D,20050912,000000,3.83152,3.84733,3.79143,3.83311,5081405.8148094,0
+IBN.US,D,20050913,000000,3.86335,3.86335,3.80754,3.86007,5161588.024848,0
+IBN.US,D,20050914,000000,3.86335,3.92711,3.86335,3.88414,3625642.2993578,0
+IBN.US,D,20050915,000000,3.89528,3.99276,3.89528,3.98152,3575534.4498447,0
+IBN.US,D,20050916,000000,4.00042,4.08687,3.99446,4.07095,4783870.1011321,0
+IBN.US,D,20050919,000000,4.07254,4.15053,4.05165,4.06777,3345635.8885446,0
+IBN.US,D,20050920,000000,4.19052,4.23826,4.15222,4.19848,4745656.884382,0
+IBN.US,D,20050921,000000,4.19848,4.37086,4.19848,4.30073,6866666.3403746,0
+IBN.US,D,20050922,000000,4.19848,4.22265,4.08687,4.11094,10654553.963959,0
+IBN.US,D,20050923,000000,4.11094,4.17152,4.11094,4.15879,5846884.5443661,0
+IBN.US,D,20050926,000000,4.16654,4.20643,4.08687,4.09154,6944963.6250894,0
+IBN.US,D,20050927,000000,4.17639,4.32152,4.16983,4.31675,5618868.8978027,0
+IBN.US,D,20050928,000000,4.3263,4.38996,4.19529,4.2319,7525650.3076666,0
+IBN.US,D,20050929,000000,4.24652,4.33903,4.20643,4.31188,5226736.0705043,0
+IBN.US,D,20050930,000000,4.31824,4.52266,4.31347,4.50983,5237391.1763744,0
+IBN.US,D,20051003,000000,4.50177,4.5146,4.42508,4.43472,4689284.0457396,0
+IBN.US,D,20051004,000000,4.43472,4.44587,4.31496,4.3263,7172356.9949725,0
+IBN.US,D,20051005,000000,4.31038,4.33575,3.95427,3.96541,9766303.7649823,0
+IBN.US,D,20051006,000000,3.87141,3.9112,3.7212,3.76905,9431805.4196763,0
+IBN.US,D,20051007,000000,3.76905,3.948,3.76905,3.93049,8395728.8212291,0
+IBN.US,D,20051010,000000,3.95427,3.96392,3.88732,3.9112,3324971.0752353,0
+IBN.US,D,20051011,000000,3.95128,4.02281,3.9112,3.91776,3794774.8893943,0
+IBN.US,D,20051012,000000,3.87936,3.90145,3.73254,3.75482,6549083.0636006,0
+IBN.US,D,20051013,000000,3.79471,3.84733,3.67654,3.73563,7946595.8521405,0
+IBN.US,D,20051014,000000,3.71981,3.71981,3.63516,3.66052,5937082.4936049,0
+IBN.US,D,20051017,000000,3.67156,3.74826,3.65426,3.73563,4091689.3316849,0
+IBN.US,D,20051018,000000,3.68619,3.69106,3.59507,3.62859,4612229.3037982,0
+IBN.US,D,20051019,000000,3.63983,3.78675,3.51201,3.78675,8687633.8859793,0
+IBN.US,D,20051020,000000,3.75154,3.76905,3.7035,3.71334,7065240.9613212,0
+IBN.US,D,20051021,000000,3.77233,3.80924,3.69106,3.73563,4000851.0104827,0
+IBN.US,D,20051024,000000,3.68778,3.71165,3.61258,3.62223,4248283.9011145,0
+IBN.US,D,20051025,000000,3.65575,3.7021,3.58711,3.63187,2084051.8508315,0
+IBN.US,D,20051026,000000,3.68778,3.71474,3.59199,3.59845,2564503.733806,0
+IBN.US,D,20051027,000000,3.58244,3.58244,3.50087,3.51828,3492844.0325087,0
+IBN.US,D,20051028,000000,3.50435,3.61924,3.50435,3.60611,1757074.1062439,0
+IBN.US,D,20051031,000000,3.71165,3.80426,3.63983,3.77551,3200938.9677585,0
+IBN.US,D,20051101,000000,3.79143,3.92552,3.79143,3.89528,4756927.2298778,0
+IBN.US,D,20051102,000000,3.89528,3.9112,3.83938,3.88732,3267336.5932428,0
+IBN.US,D,20051103,000000,3.9112,3.95278,3.89528,3.91776,3197800.4414328,0
+IBN.US,D,20051104,000000,3.95128,3.97347,3.80754,3.80754,2098454.6908919,0
+IBN.US,D,20051107,000000,3.83938,3.86802,3.76606,3.76606,2154840.59835,0
+IBN.US,D,20051108,000000,3.79949,3.8919,3.79949,3.82326,3026173.7182079,0
+IBN.US,D,20051109,000000,3.80098,3.87141,3.80098,3.82993,2691669.341141,0
+IBN.US,D,20051110,000000,3.74368,3.83938,3.74368,3.8153,4159344.5793452,0
+IBN.US,D,20051111,000000,3.8346,4.07095,3.8346,4.05006,7533164.876624,0
+IBN.US,D,20051114,000000,4.06458,4.08687,3.99903,4.04051,4210081.742593,0
+IBN.US,D,20051115,000000,4.05006,4.13949,3.99097,4.00848,3487199.3094725,0
+IBN.US,D,20051116,000000,4.04837,4.09791,4.03096,4.09791,2382226.9311786,0
+IBN.US,D,20051117,000000,4.09791,4.10756,4.04678,4.06926,2885233.5792537,0
+IBN.US,D,20051118,000000,4.07861,4.08199,4.00042,4.05324,1981951.2264816,0
+IBN.US,D,20051121,000000,4.04519,4.04519,3.96392,3.98779,3767217.7838078,0
+IBN.US,D,20051122,000000,3.95427,3.96223,3.90642,3.91438,5688396.0019712,0
+IBN.US,D,20051123,000000,3.93507,3.98302,3.90483,3.9112,6832225.9901525,0
+IBN.US,D,20051125,000000,3.93507,3.99097,3.91915,3.96541,7082784.3382944,0
+IBN.US,D,20051128,000000,3.99097,3.99903,3.91915,3.92711,5563741.6178142,0
+IBN.US,D,20051129,000000,3.92711,4.01505,3.92711,4.01007,8819182.5730005,0
+IBN.US,D,20051130,000000,4.02609,4.08687,4.02281,4.06618,7172356.9949725,0
+IBN.US,D,20051201,000000,4.1186,4.27845,4.08687,4.20643,11556571.657501,0
+IBN.US,D,20051202,000000,4.26552,4.31993,4.19848,4.23826,6473277.9014872,0
+IBN.US,D,20051205,000000,4.23051,4.2319,4.12178,4.18743,4985566.1584149,0
+IBN.US,D,20051206,000000,4.15053,4.31038,4.08836,4.31038,9540804.3680644,0
+IBN.US,D,20051207,000000,4.37275,4.61358,4.34858,4.35186,20842428.565976,0
+IBN.US,D,20051208,000000,4.33575,4.33575,4.2702,4.2702,6642411.4968171,0
+IBN.US,D,20051209,000000,4.34858,4.35017,4.2702,4.27179,9103570.0529128,0
+IBN.US,D,20051212,000000,4.31993,4.38041,4.31496,4.36947,8064991.2789291,0
+IBN.US,D,20051213,000000,4.34231,4.44756,4.34231,4.44129,7357773.3292192,0
+IBN.US,D,20051214,000000,4.44288,4.46984,4.42995,4.44756,4299030.1120039,0
+IBN.US,D,20051215,000000,4.4396,4.44587,4.37574,4.42199,4419929.7249159,0
+IBN.US,D,20051216,000000,4.47153,4.54972,4.47153,4.52903,4572767.5125136,0
+IBN.US,D,20051219,000000,4.48924,4.54972,4.48764,4.5337,6654942.4803694,0
+IBN.US,D,20051220,000000,4.48764,4.5337,4.47949,4.50177,4977428.3074838,0
+IBN.US,D,20051221,000000,4.51629,4.57369,4.51629,4.56722,4364174.1364862,0
+IBN.US,D,20051222,000000,4.55777,4.67744,4.55141,4.66958,6478920.6139363,0
+IBN.US,D,20051223,000000,4.9488,4.9488,4.63765,4.69037,3297401.9061267,0
+IBN.US,D,20051227,000000,4.62969,4.69355,4.56722,4.56722,3391360.6583715,0
+IBN.US,D,20051228,000000,4.5896,4.64551,4.58324,4.64073,2012647.8636873,0
+IBN.US,D,20051229,000000,4.62969,4.71723,4.61049,4.7045,4351023.8921342,0
+IBN.US,D,20051230,000000,4.70947,4.71892,4.57369,4.59766,5341369.6889935,0
+IBN.US,D,20060103,000000,4.69355,4.77811,4.68072,4.76697,7436696.9117882,0
+IBN.US,D,20060104,000000,4.75722,5.04151,4.75722,4.99675,11223949.189877,0
+IBN.US,D,20060105,000000,4.93309,4.9488,4.86903,4.9314,6644294.4115538,0
+IBN.US,D,20060106,000000,4.91061,5.06061,4.91061,5.05564,6506480.7354033,0
+IBN.US,D,20060109,000000,5.02868,5.02868,4.94254,4.99675,4686766.7908005,0
+IBN.US,D,20060110,000000,4.92483,4.9298,4.7605,4.80676,9942957.9610306,0
+IBN.US,D,20060111,000000,4.7605,4.89618,4.69355,4.8547,8979542.9719036,0
+IBN.US,D,20060112,000000,4.78905,4.82118,4.77492,4.82118,6075518.4464357,0
+IBN.US,D,20060113,000000,4.80516,4.82118,4.76537,4.77313,5047575.6777455,0
+IBN.US,D,20060117,000000,4.76537,4.76537,4.59915,4.61358,10534909.962636,0
+IBN.US,D,20060118,000000,4.15053,4.60741,4.15053,4.54017,10451590.231565,0
+IBN.US,D,20060119,000000,4.62969,4.84505,4.62482,4.7605,6446969.3704351,0
+IBN.US,D,20060120,000000,4.78905,4.88027,4.67585,4.72549,8474027.1112374,0
+IBN.US,D,20060123,000000,4.6853,4.7987,4.67744,4.71584,3732131.0298614,0
+IBN.US,D,20060124,000000,4.71096,4.82904,4.70947,4.8181,4979928.4724332,0
+IBN.US,D,20060125,000000,4.8181,4.99854,4.81332,4.9504,5714083.2616365,0
+IBN.US,D,20060126,000000,4.90891,5.12139,4.90096,5.10856,8060596.1357209,0
+IBN.US,D,20060127,000000,5.10199,5.1753,4.99357,5.04151,5953369.2536956,0
+IBN.US,D,20060130,000000,5.04778,5.17212,4.87718,5.01416,6381825.3459528,0
+IBN.US,D,20060131,000000,4.9488,5.06698,4.94701,5.01575,4890987.1400769,0
+IBN.US,D,20060201,000000,5.02082,5.11492,4.9488,5.09403,6978164.4484185,0
+IBN.US,D,20060202,000000,5.03664,5.0447,4.78606,4.86107,11852864.828405,0
+IBN.US,D,20060203,000000,4.86435,4.88832,4.71096,4.84684,7112221.3427371,0
+IBN.US,D,20060206,000000,4.93309,5.03664,4.93309,5.02719,5140916.1744841,0
+IBN.US,D,20060207,000000,5.02719,5.06847,4.85311,4.90245,5102081.6863473,0
+IBN.US,D,20060208,000000,4.82904,4.86584,4.78905,4.80188,4412414.1506651,0
+IBN.US,D,20060209,000000,4.90891,4.97119,4.82118,4.90891,4921671.7137605,0
+IBN.US,D,20060210,000000,4.8547,4.98899,4.85152,4.93617,2340248.8902486,0
+IBN.US,D,20060213,000000,4.86266,4.94403,4.76697,4.77811,2675380.5704633,0
+IBN.US,D,20060214,000000,4.78268,4.82735,4.71415,4.7987,5176624.1998172,0
+IBN.US,D,20060215,000000,4.80188,4.84187,4.77632,4.83859,3199677.3244085,0
+IBN.US,D,20060216,000000,4.83411,4.98899,4.79084,4.97119,3202810.8242667,0
+IBN.US,D,20060217,000000,4.94582,4.94701,4.85938,4.86903,3728991.4982421,0
+IBN.US,D,20060221,000000,4.90891,4.94582,4.81332,4.84993,5263692.6703719,0
+IBN.US,D,20060222,000000,4.80855,4.97447,4.78766,4.95378,6269075.6474939,0
+IBN.US,D,20060223,000000,4.88027,4.893,4.8355,4.86903,3084425.4504131,0
+IBN.US,D,20060224,000000,4.87718,4.95845,4.87221,4.88832,4202560.1365811,0
+IBN.US,D,20060227,000000,4.91349,5.01257,4.90891,4.98561,5319449.2640951,0
+IBN.US,D,20060228,000000,5.02868,5.02868,4.86107,4.90245,4827087.668955,0
+IBN.US,D,20060301,000000,4.96492,5.19162,4.96492,5.14994,5689029.3368799,0
+IBN.US,D,20060302,000000,5.13243,5.1564,5.06061,5.08309,4637285.2391417,0
+IBN.US,D,20060303,000000,5.06061,5.14686,5.06061,5.07026,3393242.5678147,0
+IBN.US,D,20060306,000000,5.07185,5.0813,4.93617,4.9488,4458764.2130527,0
+IBN.US,D,20060307,000000,4.86903,4.87052,4.73653,4.75394,5776098.8127281,0
+IBN.US,D,20060308,000000,4.65367,4.75722,4.51779,4.62969,16121830.632818,0
+IBN.US,D,20060309,000000,4.65367,4.72549,4.65367,4.69674,6599821.2321419,0
+IBN.US,D,20060310,000000,4.74946,4.79721,4.71415,4.78129,4818316.4831152,0
+IBN.US,D,20060313,000000,4.78129,4.80516,4.75901,4.78905,3961391.2297852,0
+IBN.US,D,20060314,000000,4.82585,4.82904,4.6853,4.73812,5314427.8230327,0
+IBN.US,D,20060315,000000,4.75722,4.79721,4.72847,4.79233,2693551.2505842,0
+IBN.US,D,20060316,000000,4.82118,4.82118,4.703,4.71275,4355407.9771138,0
+IBN.US,D,20060317,000000,4.65506,4.70947,4.6087,4.68072,8275463.5485193,0
+IBN.US,D,20060320,000000,4.69355,4.7222,4.59766,4.71275,6297890.3752564,0
+IBN.US,D,20060321,000000,4.71096,4.73175,4.60234,4.63765,3073148.0678628,0
+IBN.US,D,20060322,000000,4.54972,4.68391,4.54972,4.66471,4672992.2591813,0
+IBN.US,D,20060323,000000,4.62154,4.62482,4.5146,4.5896,5529295.2358311,0
+IBN.US,D,20060324,000000,4.62969,4.64879,4.6087,4.62154,3348141.0799616,0
+IBN.US,D,20060327,000000,4.62323,4.62969,4.55777,4.60562,4055361.0402585,0
+IBN.US,D,20060328,000000,4.60741,4.61676,4.56414,4.58622,3100717.2369713,0
+IBN.US,D,20060329,000000,4.57846,4.60085,4.52097,4.5337,6009125.8474189,0
+IBN.US,D,20060330,000000,4.49719,4.54972,4.43821,4.45551,8124501.6386038,0
+IBN.US,D,20060331,000000,4.4778,4.50983,4.41881,4.41881,6735758.0253167,0
+IBN.US,D,20060403,000000,4.54972,4.79392,4.54972,4.75573,11364271.073325,0
+IBN.US,D,20060404,000000,4.67744,4.73504,4.63765,4.70947,5786120.5836894,0
+IBN.US,D,20060405,000000,4.66958,4.73504,4.65367,4.67744,7751162.7734001,0
+IBN.US,D,20060406,000000,4.69037,4.77005,4.61865,4.6282,6076762.9997961,0
+IBN.US,D,20060407,000000,4.6282,4.62969,4.50038,4.50177,4751917.8523374,0
+IBN.US,D,20060410,000000,4.50038,4.50038,4.45551,4.46198,5510497.2525624,0
+IBN.US,D,20060411,000000,4.46984,4.47153,4.32331,4.32331,8241001.0818401,0
+IBN.US,D,20060412,000000,4.31038,4.3263,4.21459,4.22881,12390326.906105,0
+IBN.US,D,20060413,000000,4.22265,4.26552,4.18107,4.22573,7483049.9900564,0
+IBN.US,D,20060417,000000,4.41732,4.41732,4.27179,4.29437,7066496.5729102,0
+IBN.US,D,20060418,000000,4.38996,4.40777,4.35654,4.38688,7869549.1525472,0
+IBN.US,D,20060419,000000,4.42199,4.42199,4.32958,4.33107,4675502.4770658,0
+IBN.US,D,20060420,000000,4.27517,4.52415,4.27517,4.49391,16758261.845597,0
+IBN.US,D,20060421,000000,4.53867,4.54196,4.47461,4.48764,4200062.9875122,0
+IBN.US,D,20060424,000000,4.46984,4.46984,4.26244,4.3455,7560095.6843562,0
+IBN.US,D,20060425,000000,4.30541,4.35495,4.26094,4.29934,4451247.6335084,0
+IBN.US,D,20060426,000000,4.34062,4.40279,4.32958,4.3822,3735886.8063998,0
+IBN.US,D,20060427,000000,4.40598,4.41105,4.09791,4.10288,16034130.837942,0
+IBN.US,D,20060428,000000,4.29118,4.49391,4.29118,4.37892,11226462.423642,0
+IBN.US,D,20060501,000000,4.49391,4.6087,4.49391,4.56891,14265157.072467,0
+IBN.US,D,20060502,000000,4.64551,4.75722,4.64551,4.7413,14406097.211421,0
+IBN.US,D,20060503,000000,4.77164,4.80188,4.63914,4.69674,11253393.231374,0
+IBN.US,D,20060504,000000,4.74628,4.81959,4.70947,4.80516,11267803.108489,0
+IBN.US,D,20060505,000000,4.80516,4.81959,4.77313,4.78129,4913533.8628295,0
+IBN.US,D,20060508,000000,4.78905,4.8163,4.75722,4.80855,5767331.6480623,0
+IBN.US,D,20060509,000000,4.80855,4.82585,4.71723,4.81332,2171126.3531472,0
+IBN.US,D,20060510,000000,4.82118,4.90742,4.81332,4.83222,4277104.660638,0
+IBN.US,D,20060511,000000,4.78905,4.90096,4.67913,4.72847,4927944.745238,0
+IBN.US,D,20060512,000000,4.65367,4.65367,4.53867,4.58324,5677751.9543296,0
+IBN.US,D,20060515,000000,4.47461,4.4778,4.41881,4.42667,8014246.0733333,0
+IBN.US,D,20060516,000000,4.45412,4.69515,4.45412,4.63914,5438464.956977,0
+IBN.US,D,20060517,000000,4.63765,4.63914,4.34231,4.43472,8885574.1667237,0
+IBN.US,D,20060518,000000,4.42199,4.44587,4.35017,4.40279,5096449.0268332,0
+IBN.US,D,20060519,000000,4.33903,4.41881,4.23051,4.35495,8121356.0752236,0
+IBN.US,D,20060522,000000,4.23051,4.24652,4.01505,4.20335,12042035.933896,0
+IBN.US,D,20060523,000000,4.31038,4.38688,4.25776,4.26094,12682854.247535,0
+IBN.US,D,20060524,000000,4.1186,4.29437,4.03415,4.16654,11932411.692947,0
+IBN.US,D,20060525,000000,4.25617,4.31347,4.07254,4.30073,10332573.53339,0
+IBN.US,D,20060526,000000,4.34231,4.40448,4.31347,4.39165,6775214.7901337,0
+IBN.US,D,20060530,000000,4.31188,4.31347,4.13461,4.20335,7754296.2732583,0
+IBN.US,D,20060531,000000,4.22265,4.24652,4.15879,4.24652,9024015.146022,0
+IBN.US,D,20060601,000000,4.18266,4.28631,4.13153,4.28631,7337724.760829,0
+IBN.US,D,20060602,000000,4.35017,4.4396,4.31496,4.34231,7132890.1772205,0
+IBN.US,D,20060605,000000,4.34391,4.34391,4.0614,4.06777,5584412.4628845,0
+IBN.US,D,20060606,000000,4.09791,4.11392,3.93368,4.03564,9102314.4413238,0
+IBN.US,D,20060607,000000,3.99446,4.05503,3.94154,3.95914,11993178.669505,0
+IBN.US,D,20060608,000000,3.83938,3.84883,3.44666,3.78347,35147670.711702,0
+IBN.US,D,20060609,000000,3.9112,3.9112,3.75154,3.77064,8520999.4503053,0
+IBN.US,D,20060612,000000,3.71981,3.7212,3.59666,3.61586,9250772.1651159,0
+IBN.US,D,20060613,000000,3.54394,3.71165,3.51201,3.59199,10887573.961595,0
+IBN.US,D,20060614,000000,3.67156,3.68778,3.59348,3.67654,11254018.523935,0
+IBN.US,D,20060615,000000,3.75333,4.11094,3.75333,4.07861,17840687.501138,0
+IBN.US,D,20060616,000000,4.06777,4.07095,3.88732,3.95914,10468510.326565,0
+IBN.US,D,20060619,000000,3.967,3.9865,3.77233,3.77551,7389726.5833074,0
+IBN.US,D,20060620,000000,3.77402,3.92084,3.75801,3.91776,9495067.5347154,0
+IBN.US,D,20060621,000000,3.91438,4.01505,3.88872,3.95427,6398741.4197783,0
+IBN.US,D,20060622,000000,3.967,3.98152,3.84883,3.86962,5701550.2674972,0
+IBN.US,D,20060623,000000,3.82993,3.82993,3.7021,3.74995,9900349.6010723,0
+IBN.US,D,20060626,000000,3.69554,3.71474,3.63187,3.67793,8707048.1141672,0
+IBN.US,D,20060627,000000,3.69554,3.71643,3.58393,3.59666,8153303.2975507,0
+IBN.US,D,20060628,000000,3.60313,3.63983,3.48187,3.5902,11509595.297259,0
+IBN.US,D,20060629,000000,3.62382,3.83938,3.61108,3.83152,16263389.027279,0
+IBN.US,D,20060630,000000,3.75154,3.7979,3.67156,3.77551,8571750.6876622,0
+IBN.US,D,20060703,000000,3.8153,3.91915,3.77711,3.91776,6315431.7416426,0
+IBN.US,D,20060705,000000,3.89528,3.89528,3.75482,3.75801,8521633.7905076,0
+IBN.US,D,20060706,000000,3.68778,3.76905,3.67156,3.69235,10726589.275425,0
+IBN.US,D,20060707,000000,3.69235,3.69235,3.61437,3.61924,6475165.8426914,0
+IBN.US,D,20060710,000000,3.67156,3.6829,3.63187,3.64471,6258427.5786783,0
+IBN.US,D,20060711,000000,3.61924,3.62382,3.52494,3.55031,17320137.47609,0
+IBN.US,D,20060712,000000,3.7035,3.74826,3.55339,3.57607,10501706.123426,0
+IBN.US,D,20060713,000000,3.57607,3.57746,3.44984,3.46725,11365514.621392,0
+IBN.US,D,20060714,000000,3.51201,3.52017,3.45153,3.50435,6981928.267305,0
+IBN.US,D,20060717,000000,3.48018,3.50435,3.37643,3.39244,7970393.1600145,0
+IBN.US,D,20060718,000000,3.39403,3.44506,3.39244,3.43223,9185628.1406336,0
+IBN.US,D,20060719,000000,3.43223,3.6846,3.42766,3.67156,12200525.481585,0
+IBN.US,D,20060720,000000,3.76746,3.76746,3.56652,3.56652,5879448.0116124,0
+IBN.US,D,20060721,000000,3.60462,3.62223,3.53111,3.552,5161588.024848,0
+IBN.US,D,20060724,000000,3.72299,4.08508,3.71334,4.04051,22143476.405561,0
+IBN.US,D,20060725,000000,4.04051,4.15879,3.97516,4.15222,12109695.202731,0
+IBN.US,D,20060726,000000,4.10756,4.12994,4.01007,4.10616,8184628.2431977,0
+IBN.US,D,20060727,000000,4.14595,4.14595,3.98152,3.99097,6125001.003388,0
+IBN.US,D,20060728,000000,4.05971,4.18912,4.03096,4.18743,5420917.5588297,0
+IBN.US,D,20060731,000000,4.2702,4.2702,4.10915,4.16983,2907780.3020063,0
+IBN.US,D,20060801,000000,4.19052,4.19052,4.08836,4.15222,6396234.2177743,0
+IBN.US,D,20060802,000000,4.23051,4.2879,4.19231,4.23826,6889846.3980359,0
+IBN.US,D,20060803,000000,4.22265,4.26413,4.16983,4.22573,4800152.8400488,0
+IBN.US,D,20060804,000000,4.30243,4.32152,4.18107,4.24503,6544076.7019407,0
+IBN.US,D,20060807,000000,4.24503,4.27368,4.16018,4.19231,5015013.2157926,0
+IBN.US,D,20060808,000000,4.31347,4.36649,4.27845,4.31038,10398972.164168,0
+IBN.US,D,20060809,000000,4.31038,4.33903,4.23359,4.27179,8225966.9174579,0
+IBN.US,D,20060810,000000,4.27179,4.31038,4.21588,4.29755,4956131.1645592,0
+IBN.US,D,20060811,000000,4.26244,4.2879,4.1747,4.22424,3301790.0122804,0
+IBN.US,D,20060814,000000,4.22424,4.23996,4.15879,4.16983,3361296.3507811,0
+IBN.US,D,20060815,000000,4.21141,4.29755,4.20176,4.25905,3336869.7291723,0
+IBN.US,D,20060816,000000,4.29437,4.43821,4.29437,4.40598,6988199.2881954,0
+IBN.US,D,20060817,000000,4.37415,4.44437,4.3455,4.40777,3936964.6081764,0
+IBN.US,D,20060818,000000,4.35962,4.36788,4.29755,4.35962,2930333.0565199,0
+IBN.US,D,20060821,000000,4.35495,4.3822,4.30859,4.3647,4197549.7537472,0
+IBN.US,D,20060822,000000,4.35017,4.39165,4.31188,4.3629,2108489.5306688,0
+IBN.US,D,20060823,000000,4.34231,4.35803,4.19052,4.20643,5727234.511282,0
+IBN.US,D,20060824,000000,4.23996,4.2688,4.20335,4.21141,4359161.7430652,0
+IBN.US,D,20060825,000000,4.21459,4.24334,4.20643,4.21459,4179379.0736262,0
+IBN.US,D,20060828,000000,4.23518,4.31038,4.21588,4.28144,2046471.9689902,0
+IBN.US,D,20060829,000000,4.30362,4.35495,4.28462,4.35326,4327215.5260316,0
+IBN.US,D,20060830,000000,4.32779,4.35186,4.28144,4.2879,2987327.1665491,0
+IBN.US,D,20060831,000000,4.31824,4.31824,4.19052,4.26094,8184628.2431977,0
+IBN.US,D,20060901,000000,4.38857,4.43343,4.33903,4.41563,7040810.3185384,0
+IBN.US,D,20060905,000000,4.45551,4.4587,4.37743,4.41732,5900746.1598305,0
+IBN.US,D,20060906,000000,4.41563,4.41563,4.29934,4.30362,4636035.6593137,0
+IBN.US,D,20060907,000000,4.28014,4.31675,4.24334,4.31038,6893608.2063354,0
+IBN.US,D,20060908,000000,4.31038,4.32331,4.25905,4.29934,4126756.9850547,0
+IBN.US,D,20060911,000000,4.15053,4.21588,4.14108,4.17938,6524650.4102308,0
+IBN.US,D,20060912,000000,4.19848,4.35186,4.19848,4.35017,5677751.9543296,0
+IBN.US,D,20060913,000000,4.41393,4.52903,4.37892,4.52097,9344733.9332412,0
+IBN.US,D,20060914,000000,4.54633,4.59766,4.5337,4.58503,5920788.6964597,0
+IBN.US,D,20060915,000000,4.54972,4.5912,4.49719,4.54315,3402641.0568023,0
+IBN.US,D,20060918,000000,4.59607,4.62969,4.54972,4.56563,4449370.7505327,0
+IBN.US,D,20060919,000000,4.56414,4.56563,4.4207,4.48277,7301396.4694027,0
+IBN.US,D,20060920,000000,4.57369,4.67097,4.56891,4.6663,8405744.5604294,0
+IBN.US,D,20060921,000000,4.67744,4.69355,4.56563,4.59607,5662715.7793604,0
+IBN.US,D,20060922,000000,4.55777,4.58006,4.50834,4.52574,3683269.7442957,0
+IBN.US,D,20060925,000000,4.54812,4.60085,4.52574,4.59458,7757414.6937139,0
+IBN.US,D,20060926,000000,4.66152,4.78905,4.65685,4.73334,10819919.719229,0
+IBN.US,D,20060927,000000,4.75085,4.88673,4.74299,4.81959,6833470.5435129,0
+IBN.US,D,20060928,000000,4.66152,4.89777,4.66152,4.89131,8225966.9174579,0
+IBN.US,D,20060929,000000,4.86266,4.9488,4.83709,4.90245,5115236.9571668,0
+IBN.US,D,20061002,000000,4.86903,4.89618,4.81004,4.8163,3843629.1379053,0
+IBN.US,D,20061003,000000,4.8163,4.88345,4.78905,4.85311,6262809.653071,0
+IBN.US,D,20061004,000000,4.83709,4.95547,4.80049,4.9488,6869798.8349392,0
+IBN.US,D,20061005,000000,4.9488,4.98899,4.9123,4.97606,6008485.4754556,0
+IBN.US,D,20061006,000000,4.96492,5.03027,4.88673,5.02082,3850524.446063,0
+IBN.US,D,20061009,000000,4.98063,4.99675,4.91846,4.97119,3485322.4264968,0
+IBN.US,D,20061010,000000,4.97606,5.01734,4.93309,4.97606,3029301.1863051,0
+IBN.US,D,20061011,000000,4.94701,4.94701,4.88176,4.93468,4626635.1597391,0
+IBN.US,D,20061012,000000,4.92632,5.16287,4.92632,5.16287,7740513.699291,0
+IBN.US,D,20061013,000000,5.13243,5.17212,5.0447,5.15959,8946968.4464286,0
+IBN.US,D,20061016,000000,5.18834,5.32412,5.13711,5.28264,9327819.8700027,0
+IBN.US,D,20061017,000000,5.14367,5.25707,5.13552,5.23469,7718580.2055771,0
+IBN.US,D,20061018,000000,5.34481,5.41822,5.26821,5.37346,7669097.6486248,0
+IBN.US,D,20061019,000000,5.27617,5.3465,5.27309,5.32243,6284736.1097304,0
+IBN.US,D,20061020,000000,5.31427,5.37674,5.26821,5.3655,4871568.890715,0
+IBN.US,D,20061023,000000,5.30004,5.34481,5.2699,5.30174,4501985.8020497,0
+IBN.US,D,20061024,000000,5.34799,5.34799,5.2331,5.27617,6519635.0009293,0
+IBN.US,D,20061025,000000,5.26025,5.49163,5.18834,5.48855,10305636.693897,0
+IBN.US,D,20061026,000000,5.50745,5.63696,5.50745,5.6099,7322065.3038861,0
+IBN.US,D,20061027,000000,5.56524,5.65457,5.53321,5.54107,4190656.4561765,0
+IBN.US,D,20061030,000000,5.59697,5.66253,5.56683,5.6114,6209572.3248737,0
+IBN.US,D,20061031,000000,5.61935,5.65457,5.6114,5.6114,4328471.1376206,0
+IBN.US,D,20061101,000000,5.58762,5.68013,5.50745,5.51252,4751917.8523374,0
+IBN.US,D,20061102,000000,5.54107,5.63527,5.51879,5.61776,3935710.0018809,0
+IBN.US,D,20061103,000000,5.65924,5.6671,5.56683,5.63388,3385100.6957097,0
+IBN.US,D,20061106,000000,5.63388,5.73255,5.62562,5.70401,4103586.9803284,0
+IBN.US,D,20061107,000000,5.7057,5.73126,5.61935,5.65924,3058118.9299481,0
+IBN.US,D,20061108,000000,5.65924,5.77095,5.63069,5.76598,3391998.0144543,0
+IBN.US,D,20061109,000000,5.81741,5.98492,5.80139,5.95935,6867294.6488158,0
+IBN.US,D,20061110,000000,6.00402,6.11732,6.00402,6.06788,6691900.0855305,0
+IBN.US,D,20061113,000000,6.05356,6.16049,6.0457,6.13353,4480061.3559773,0
+IBN.US,D,20061114,000000,6.16198,6.19242,6.05027,6.0648,8732733.3632455,0
+IBN.US,D,20061115,000000,6.27558,6.3857,6.20505,6.29627,15518595.216901,0
+IBN.US,D,20061116,000000,6.33765,6.39833,6.21639,6.2338,12443562.223715,0
+IBN.US,D,20061117,000000,6.22604,6.22604,6.06788,6.07763,11521486.914141,0
+IBN.US,D,20061120,000000,6.10618,6.18277,6.09663,6.12547,9692381.5176056,0
+IBN.US,D,20061121,000000,6.19411,6.25479,6.1781,6.25479,5050093.937978,0
+IBN.US,D,20061122,000000,6.26096,6.32979,6.22435,6.27379,4411777.7998758,0
+IBN.US,D,20061124,000000,6.38102,6.38102,6.17342,6.27379,2400392.584832,0
+IBN.US,D,20061127,000000,6.32979,6.33765,6.08887,6.12398,7230607.7218842,0
+IBN.US,D,20061128,000000,6.07415,6.13502,5.94672,6.11254,4731874.3104147,0
+IBN.US,D,20061129,000000,6.1781,6.22604,6.1398,6.18605,5031922.2525636,0
+IBN.US,D,20061130,000000,6.2338,6.26573,6.15581,6.21152,6058602.3726102,0
+IBN.US,D,20061201,000000,6.2723,6.2898,6.17342,6.21023,8559223.7252839,0
+IBN.US,D,20061204,000000,6.25011,6.25011,6.21152,6.24375,7328958.6014567,0
+IBN.US,D,20061205,000000,6.2338,6.26424,6.20038,6.25011,6572263.1212619,0
+IBN.US,D,20061206,000000,6.25011,6.30582,6.22913,6.27379,5634527.3494521,0
+IBN.US,D,20061207,000000,6.37585,6.46368,6.31537,6.37923,7546942.4241237,0
+IBN.US,D,20061208,000000,6.38719,6.41285,6.17501,6.18934,18282930.188536,0
+IBN.US,D,20061211,000000,5.90524,6.05206,5.90345,6.04868,17529363.181732,0
+IBN.US,D,20061212,000000,5.91479,5.98979,5.81243,5.90663,12461732.903836,0
+IBN.US,D,20061213,000000,6.06639,6.13204,6.01516,6.1207,10709048.914332,0
+IBN.US,D,20061214,000000,6.22604,6.41584,6.22604,6.38719,8564857.3900915,0
+IBN.US,D,20061215,000000,6.41753,6.56933,6.41435,6.5356,11143775.022187,0
+IBN.US,D,20061218,000000,6.5356,6.56117,6.39366,6.41435,6837229.3359319,0
+IBN.US,D,20061219,000000,6.32979,6.35208,6.22744,6.30244,9808899.056125,0
+IBN.US,D,20061220,000000,6.35208,6.35357,6.26285,6.30244,5581911.2926416,0
+IBN.US,D,20061221,000000,6.2898,6.32333,6.1589,6.19729,8382569.5292356,0
+IBN.US,D,20061222,000000,6.2898,6.2898,6.19411,6.23062,6505229.1449883,0
+IBN.US,D,20061226,000000,6.32979,6.44309,6.3105,6.43364,4702433.284798,0
+IBN.US,D,20061227,000000,6.54197,6.59628,6.54048,6.59628,7174864.1969765,0
+IBN.US,D,20061228,000000,6.59628,6.78946,6.58842,6.77693,9540169.0225686,0
+IBN.US,D,20061229,000000,6.64284,6.74808,6.62364,6.66333,4049087.0034876,0
+IBN.US,D,20070103,000000,6.78459,6.79414,6.67278,6.7432,8950096.9198193,0
+IBN.US,D,20070104,000000,6.73216,6.78459,6.67447,6.73047,8048075.2051037,0
+IBN.US,D,20070105,000000,6.77514,6.78459,6.63468,6.68909,10370158.441699,0
+IBN.US,D,20070108,000000,6.71933,6.83114,6.64105,6.82129,8298012.2818589,0
+IBN.US,D,20070109,000000,6.88058,6.88058,6.70809,6.70809,8378186.4495494,0
+IBN.US,D,20070110,000000,6.64105,6.64105,6.48149,6.53739,14610932.800323,0
+IBN.US,D,20070111,000000,6.66502,6.85641,6.66024,6.85183,9527021.7940971,0
+IBN.US,D,20070112,000000,7.18228,7.30055,7.14398,7.17591,14639126.256699,0
+IBN.US,D,20070116,000000,7.24445,7.24624,7.00979,7.05287,10491685.357759,0
+IBN.US,D,20070117,000000,7.18715,7.26206,7.12309,7.15363,10381434.818956,0
+IBN.US,D,20070118,000000,7.18536,7.22376,6.98423,7.03864,7919660.0179407,0
+IBN.US,D,20070119,000000,7.11981,7.11981,7.04023,7.10419,6186391.2619189,0
+IBN.US,D,20070122,000000,7.03556,7.05953,6.93489,6.98423,6664336.948183,0
+IBN.US,D,20070123,000000,6.93121,7.11981,6.91241,7.11056,8083778.2039693,0
+IBN.US,D,20070124,000000,7.15174,7.22227,7.12946,7.20605,7020138.4681745,0
+IBN.US,D,20070125,000000,7.26365,7.32592,7.01139,7.01934,7375944.0093401,0
+IBN.US,D,20070126,000000,7.02093,7.1024,6.98592,7.09136,5813678.6945694,0
+IBN.US,D,20070129,000000,6.96045,6.99706,6.88058,6.96662,6767698.2105894,0
+IBN.US,D,20070130,000000,7.07992,7.19034,6.97945,7.16627,9052207.5971043,0
+IBN.US,D,20070131,000000,7.02422,7.08311,6.98423,7.04809,8704547.9492178,0
+IBN.US,D,20070201,000000,7.16627,7.20765,7.05117,7.12638,8952601.1059428,0
+IBN.US,D,20070202,000000,7.10419,7.18228,7.10419,7.13274,10334451.421659,0
+IBN.US,D,20070205,000000,7.16766,7.16766,7.03864,7.09136,6606088.2318583,0
+IBN.US,D,20070206,000000,7.12309,7.20944,7.11215,7.18536,5645177.4288547,0
+IBN.US,D,20070207,000000,7.29727,7.41047,7.24624,7.36432,7704175.3549296,0
+IBN.US,D,20070208,000000,7.35308,7.50149,7.35308,7.4617,6620492.0772123,0
+IBN.US,D,20070209,000000,7.43932,7.44569,7.26365,7.32592,7095925.5350049,0
+IBN.US,D,20070212,000000,7.22376,7.25261,7.10559,7.13433,15333862.482239,0
+IBN.US,D,20070213,000000,7.008,7.008,6.51183,6.7432,38435644.975329,0
+IBN.US,D,20070214,000000,6.7432,6.9715,6.70481,6.96185,13536254.941833,0
+IBN.US,D,20070215,000000,7.06242,7.09584,6.9699,7.04322,14578984.572703,0
+IBN.US,D,20070216,000000,7.04322,7.07992,7.03218,7.07992,6762060.5246077,0
+IBN.US,D,20070220,000000,7.08967,7.14727,6.99089,7.11673,12575108.900149,0
+IBN.US,D,20070221,000000,7.13433,7.24445,7.05953,7.235,9729346.1598212,0
+IBN.US,D,20070222,000000,7.1024,7.12797,6.96364,7.0274,14549538.520619,0
+IBN.US,D,20070223,000000,6.86944,6.86944,6.59628,6.64602,26964927.393828,0
+IBN.US,D,20070226,000000,6.66502,6.67934,6.50855,6.54197,14137451.62252,0
+IBN.US,D,20070227,000000,5.97865,6.32174,5.83322,5.83322,29624642.475587,0
+IBN.US,D,20070228,000000,6.06639,6.1781,5.90663,6.12398,24340906.263292,0
+IBN.US,D,20070301,000000,6.1207,6.1207,5.83322,6.05027,14557170.708916,0
+IBN.US,D,20070302,000000,6.07594,6.12249,5.92752,5.95786,11039162.169365,0
+IBN.US,D,20070305,000000,5.78856,6.12249,5.6671,6.04231,30957641.558673,0
+IBN.US,D,20070306,000000,6.34561,6.62364,6.22744,6.29468,26456281.049184,0
+IBN.US,D,20070307,000000,6.22604,6.26573,6.16198,6.21968,11272185.182882,0
+IBN.US,D,20070308,000000,6.68909,6.68909,6.3857,6.45583,14735583.163306,0
+IBN.US,D,20070309,000000,6.50059,6.5181,6.30741,6.36172,7972898.3514315,0
+IBN.US,D,20070312,000000,6.44956,6.47492,6.35208,6.42877,7269449.2470755,0
+IBN.US,D,20070313,000000,6.42877,6.42877,6.03286,6.06012,18366245.898433,0
+IBN.US,D,20070314,000000,6.0264,6.21023,5.99924,6.20505,13391956.117275,0
+IBN.US,D,20070315,000000,6.19242,6.19242,6.02342,6.03615,12442041.21464,0
+IBN.US,D,20070316,000000,6.01217,6.01844,5.82855,5.89241,20400184.873284,0
+IBN.US,D,20070319,000000,6.05027,6.14597,6.04868,6.09036,9419500.6271629,0
+IBN.US,D,20070320,000000,6.06639,6.19729,6.02779,6.16536,9177478.2261804,0
+IBN.US,D,20070321,000000,6.36172,6.48776,6.2898,6.43533,18042072.922727,0
+IBN.US,D,20070322,000000,6.56117,6.59161,6.43364,6.45115,14265062.574878,0
+IBN.US,D,20070323,000000,6.52934,6.56117,6.48945,6.52138,13033008.02861,0
+IBN.US,D,20070326,000000,6.51332,6.51332,6.3857,6.50556,8440209.0376956,0
+IBN.US,D,20070327,000000,6.48149,6.49721,6.29776,6.31388,8980165.2485838,0
+IBN.US,D,20070328,000000,6.30582,6.33765,6.1781,6.27379,13263692.729432,0
+IBN.US,D,20070329,000000,6.36351,6.41285,6.29776,6.30403,11853810.809594,0
+IBN.US,D,20070330,000000,6.09663,6.10618,5.84108,5.86674,37832206.490124,0
+IBN.US,D,20070402,000000,5.75514,5.88923,5.74718,5.83153,15278096.840874,0
+IBN.US,D,20070403,000000,5.98492,6.02172,5.93389,5.98174,14268289.567032,0
+IBN.US,D,20070404,000000,6.14129,6.14129,5.98651,6.02003,9336591.0558426,0
+IBN.US,D,20070405,000000,6.13662,6.13831,6.02172,6.12398,7403500.1096331,0
+IBN.US,D,20070409,000000,6.25628,6.25947,6.16696,6.16845,9393601.2505678,0
+IBN.US,D,20070410,000000,6.26911,6.32661,6.17342,6.21321,9817036.9070561,0
+IBN.US,D,20070411,000000,6.25628,6.29925,6.18775,6.19411,15838064.424293,0
+IBN.US,D,20070412,000000,6.21321,6.32979,6.14597,6.30582,8548893.3292163,0
+IBN.US,D,20070413,000000,6.45583,6.48308,6.41753,6.48149,14470930.60021,0
+IBN.US,D,20070416,000000,6.72868,6.77991,6.66502,6.77036,18702218.004019,0
+IBN.US,D,20070417,000000,6.74012,6.84865,6.73833,6.80697,10713430.988725,0
+IBN.US,D,20070418,000000,6.80229,6.90465,6.76081,6.79274,8397289.0367504,0
+IBN.US,D,20070419,000000,6.74012,6.77842,6.65696,6.7624,7817056.7468379,0
+IBN.US,D,20070420,000000,6.91559,6.95727,6.83283,6.85641,12182859.458804,0
+IBN.US,D,20070423,000000,6.85641,7.00671,6.85641,6.96185,8321186.3077592,0
+IBN.US,D,20070424,000000,7.26365,7.38013,7.10718,7.23958,22957802.346574,0
+IBN.US,D,20070425,000000,7.33398,7.48876,7.33398,7.42659,11714745.543028,0
+IBN.US,D,20070426,000000,7.49353,7.49353,7.39137,7.41535,8790856.4178819,0
+IBN.US,D,20070427,000000,7.26365,7.26365,7.11981,7.14727,10484247.191108,0
+IBN.US,D,20070430,000000,6.70481,6.75116,6.50686,6.53232,27377190.21829,0
+IBN.US,D,20070501,000000,6.55649,6.55649,6.36958,6.43195,18634175.718359,0
+IBN.US,D,20070502,000000,6.53869,6.61071,6.44309,6.57559,14778640.889462,0
+IBN.US,D,20070503,000000,6.65557,6.67934,6.57878,6.66979,10420986.081362,0
+IBN.US,D,20070504,000000,6.65696,6.7449,6.62533,6.68233,7062571.9070628,0
+IBN.US,D,20070507,000000,6.65696,6.67278,6.54545,6.59012,9658244.7660223,0
+IBN.US,D,20070508,000000,6.57728,6.64761,6.54366,6.63637,8539170.1304262,0
+IBN.US,D,20070509,000000,6.63637,6.76081,6.60742,6.71933,10446578.843438,0
+IBN.US,D,20070510,000000,6.68093,6.68093,6.48308,6.50397,11831690.331288,0
+IBN.US,D,20070511,000000,6.6123,6.71595,6.5932,6.70003,11572233.125031,0
+IBN.US,D,20070514,000000,6.80866,7.02273,6.76419,6.98423,19372250.146942,0
+IBN.US,D,20070515,000000,7.05605,7.13593,6.94126,7.10867,21279657.85466,0
+IBN.US,D,20070516,000000,7.22376,7.6326,7.2158,7.60833,41111930.309948,0
+IBN.US,D,20070517,000000,7.49821,7.60693,7.43932,7.53342,20031978.031428,0
+IBN.US,D,20070518,000000,7.62285,7.68502,7.55909,7.63896,10344167.583395,0
+IBN.US,D,20070521,000000,7.54297,7.65478,7.53501,7.6131,9354756.709496,0
+IBN.US,D,20070522,000000,7.58316,7.64523,7.519,7.60365,7302021.7619634,0
+IBN.US,D,20070523,000000,7.519,7.55252,7.37407,7.42659,9714771.4145712,0
+IBN.US,D,20070524,000000,7.45514,7.50627,7.30533,7.38013,12678161.537449,0
+IBN.US,D,20070525,000000,7.40739,7.49045,7.40739,7.48229,9812659.8591309,0
+IBN.US,D,20070529,000000,7.48727,7.58316,7.47593,7.51273,4482566.5473943,0
+IBN.US,D,20070530,000000,7.34512,7.6515,7.31617,7.64523,8230041.3720377,0
+IBN.US,D,20070531,000000,7.58316,7.7073,7.50308,7.59072,8522883.3703355,0
+IBN.US,D,20070601,000000,7.59888,7.78728,7.59888,7.74749,6157575.5288629,0
+IBN.US,D,20070604,000000,7.70273,7.76669,7.66244,7.73456,7016385.7075166,0
+IBN.US,D,20070605,000000,7.6883,7.73456,7.55909,7.65309,4240763.3003961,0
+IBN.US,D,20070606,000000,7.47115,7.53501,7.38491,7.46797,11104306.193848,0
+IBN.US,D,20070607,000000,7.43116,7.46797,7.18397,7.33716,12419164.755618,0
+IBN.US,D,20070608,000000,7.24763,7.53989,7.18536,7.47752,10658935.033058,0
+IBN.US,D,20070611,000000,7.39615,7.52218,7.33716,7.48727,5347013.4067361,0
+IBN.US,D,20070612,000000,7.50308,7.72182,7.39287,7.55909,13602423.360398,0
+IBN.US,D,20070613,000000,7.50308,7.53342,7.35934,7.4233,11266552.523368,0
+IBN.US,D,20070614,000000,7.38342,7.46797,7.32761,7.43932,9361014.6615708,0
+IBN.US,D,20070615,000000,7.46488,7.54297,7.43275,7.45046,11268428.40105,0
+IBN.US,D,20070618,000000,7.53034,7.64523,7.44091,7.52715,7404125.4021938,0
+IBN.US,D,20070619,000000,7.74242,7.97399,7.73794,7.93261,13798486.758166,0
+IBN.US,D,20070620,000000,7.98205,8.12071,7.69477,7.70113,16899193.942203,0
+IBN.US,D,20070621,000000,7.75853,7.9344,7.66423,7.89113,13389437.857043,0
+IBN.US,D,20070622,000000,7.90217,7.97886,7.87332,7.92465,8014873.376481,0
+IBN.US,D,20070625,000000,7.7825,7.88158,7.68502,7.73456,30194691.142284,0
+IBN.US,D,20070626,000000,7.75853,7.8209,7.74242,7.7633,11951827.931722,0
+IBN.US,D,20070627,000000,7.74242,7.8209,7.59072,7.8209,14404847.631593,0
+IBN.US,D,20070628,000000,7.8209,7.91649,7.79225,7.85601,12039536.77424,0
+IBN.US,D,20070629,000000,7.85442,8.05247,7.82398,7.84627,16746328.006387,0
+IBN.US,D,20070702,000000,7.90217,8.01865,7.8784,7.99,8266692.3626795,0
+IBN.US,D,20070703,000000,8.03795,8.10191,7.98046,8.04591,4605964.3146688,0
+IBN.US,D,20070705,000000,8.15712,8.28644,8.1035,8.18617,8202171.6201709,0
+IBN.US,D,20070706,000000,8.14797,8.20735,8.07157,8.18975,7144165.5491838,0
+IBN.US,D,20070709,000000,8.1418,8.2934,8.07953,8.26147,11707535.578003,0
+IBN.US,D,20070710,000000,8.18796,8.2169,7.98205,8.01089,10647032.357947,0
+IBN.US,D,20070711,000000,8.05397,8.0666,7.91182,8.04591,10103308.306999,0
+IBN.US,D,20070712,000000,8.23113,8.42003,8.15652,8.3686,24018932.869778,0
+IBN.US,D,20070713,000000,8.40938,8.49374,8.23909,8.44927,9742499.4200537,0
+IBN.US,D,20070716,000000,8.37646,8.44748,8.28315,8.40153,9292116.8711371,0
+IBN.US,D,20070717,000000,8.38869,8.42908,8.29161,8.29161,10514861.394246,0
+IBN.US,D,20070718,000000,8.28315,8.35935,8.11813,8.22934,11523368.823585,0
+IBN.US,D,20070719,000000,8.32195,8.52925,8.2934,8.49821,18935649.166699,0
+IBN.US,D,20070720,000000,8.39218,8.4245,8.32195,8.3686,12732337.809781,0
+IBN.US,D,20070723,000000,8.08261,8.16766,7.86208,8.03944,19270772.804566,0
+IBN.US,D,20070724,000000,8.02989,8.02989,7.65309,7.69954,17604310.828485,0
+IBN.US,D,20070725,000000,7.83025,7.8957,7.56078,7.61161,16869760.958934,0
+IBN.US,D,20070726,000000,7.52715,7.5367,7.02422,7.23182,25160304.915337,0
+IBN.US,D,20070727,000000,7.21103,7.38491,7.00184,7.04968,28916814.312719,0
+IBN.US,D,20070730,000000,7.28772,7.36253,7.11374,7.34661,20211009.746619,0
+IBN.US,D,20070731,000000,7.50308,7.58316,7.04968,7.07525,22021698.166124,0
+IBN.US,D,20070801,000000,6.91241,7.1408,6.84865,7.1408,22691981.632424,0
+IBN.US,D,20070802,000000,7.34184,7.34184,7.04968,7.13593,12674717.401897,0
+IBN.US,D,20070803,000000,7.30055,7.30055,6.85641,6.88704,17041071.014705,0
+IBN.US,D,20070806,000000,6.99865,6.99865,6.5932,6.94921,30419815.564724,0
+IBN.US,D,20070807,000000,6.90465,6.90465,6.71296,6.72241,33088680.827975,0
+IBN.US,D,20070808,000000,6.92047,7.10559,6.92047,7.06401,21602879.822709,0
+IBN.US,D,20070809,000000,6.86456,6.96493,6.57102,6.64105,30974047.948691,0
+IBN.US,D,20070810,000000,6.54545,6.88058,6.48149,6.76718,13801615.231557,0
+IBN.US,D,20070813,000000,6.92693,7.00979,6.81662,6.86456,8605574.7929651,0
+IBN.US,D,20070814,000000,6.94265,6.97617,6.64105,6.70481,14740596.562021,0
+IBN.US,D,20070815,000000,6.62533,6.65865,6.29627,6.29627,26071038.503576,0
+IBN.US,D,20070816,000000,6.10618,6.22435,5.74718,6.07096,35539810.576055,0
+IBN.US,D,20070817,000000,6.65557,7.10419,6.50855,6.85183,42703390.353426,0
+IBN.US,D,20070820,000000,6.9525,6.96364,6.53083,6.6873,12514982.295555,0
+IBN.US,D,20070821,000000,6.48607,6.55172,6.31388,6.52138,15054427.078137,0
+IBN.US,D,20070822,000000,6.68093,6.82457,6.6489,6.76569,16832172.029451,0
+IBN.US,D,20070823,000000,6.66651,6.78319,6.55968,6.6123,13591140.95138,0
+IBN.US,D,20070824,000000,6.62533,6.82298,6.56117,6.77991,10893211.647577,0
+IBN.US,D,20070827,000000,7.00034,7.18228,6.86456,7.02093,22887206.615409,0
+IBN.US,D,20070828,000000,6.93489,6.98592,6.68093,6.68909,21005291.140416,0
+IBN.US,D,20070829,000000,6.82457,6.86944,6.64105,6.76569,19497538.871301,0
+IBN.US,D,20070830,000000,6.65696,6.76081,6.56604,6.5932,17776800.093538,0
+IBN.US,D,20070831,000000,6.77842,7.12797,6.73694,7.09584,27195441.194753,0
+IBN.US,D,20070904,000000,7.18397,7.33398,7.11543,7.22227,17510570.224931,0
+IBN.US,D,20070905,000000,7.2173,7.2173,7.00034,7.06242,14257634.461162,0
+IBN.US,D,20070906,000000,7.13115,7.20138,7.07684,7.16308,8968888.871327,0
+IBN.US,D,20070907,000000,7.03218,7.09285,6.91072,7.01139,16217666.268039,0
+IBN.US,D,20070910,000000,7.10419,7.16627,6.94772,7.05953,9295251.3762888,0
+IBN.US,D,20070911,000000,7.09454,7.16766,7.01626,7.08171,7042057.8877794,0
+IBN.US,D,20070912,000000,7.03864,7.03864,6.90465,6.99089,7945335.214084,0
+IBN.US,D,20070913,000000,7.008,7.09454,6.95866,7.00979,8901246.6924823,0
+IBN.US,D,20070914,000000,7.02422,7.16308,7.00353,7.13274,9485676.0827824,0
+IBN.US,D,20070917,000000,7.13901,7.13901,6.99865,7.11374,6646054.6804829,0
+IBN.US,D,20070918,000000,7.20944,7.56854,7.20944,7.50149,17132224.998068,0
+IBN.US,D,20070919,000000,7.67388,7.83841,7.59072,7.66592,19323387.856083,0
+IBN.US,D,20070920,000000,7.66244,7.80807,7.6326,7.71068,9830196.1990496,0
+IBN.US,D,20070921,000000,7.85263,7.99488,7.80638,7.98205,16564069.299043,0
+IBN.US,D,20070924,000000,8.10191,8.25351,8.05546,8.17493,14691112.999775,0
+IBN.US,D,20070925,000000,8.03158,8.17493,8.00115,8.17343,10865025.228256,0
+IBN.US,D,20070926,000000,8.30116,8.34105,8.20825,8.32543,9878430.1814675,0
+IBN.US,D,20070927,000000,8.35587,8.4068,8.25182,8.38014,12756146.175883,0
+IBN.US,D,20070928,000000,8.46957,8.56049,8.38869,8.41665,11607306.810162,0
+IBN.US,D,20071001,000000,8.41665,8.72173,8.38183,8.71208,13700133.868007,0
+IBN.US,D,20071002,000000,8.77972,8.84647,8.61927,8.8224,14433661.354062,0
+IBN.US,D,20071003,000000,8.82966,8.86796,8.5961,8.62465,12646529.977283,0
+IBN.US,D,20071004,000000,8.54099,8.66036,8.501,8.52398,9795749.8170665,0
+IBN.US,D,20071005,000000,8.53472,8.60773,8.45276,8.54099,12477396.381953,0
+IBN.US,D,20071008,000000,8.38183,8.41665,8.33757,8.39804,7387208.3230749,0
+IBN.US,D,20071009,000000,8.54885,8.80012,8.52746,8.76003,10878176.477901,0
+IBN.US,D,20071010,000000,8.85801,8.93908,8.73606,8.85443,12733593.42137,0
+IBN.US,D,20071011,000000,8.89372,8.98812,8.5756,8.71636,12030766.593694,0
+IBN.US,D,20071012,000000,8.58913,8.84468,8.58108,8.76003,6747651.6527862,0
+IBN.US,D,20071015,000000,8.916,9.07715,8.86796,8.95251,10960866.895237,0
+IBN.US,D,20071016,000000,9.19473,9.37925,8.08739,8.37049,87817195.062646,0
+IBN.US,D,20071017,000000,8.95599,8.95599,8.5391,8.73506,37259915.013615,0
+IBN.US,D,20071018,000000,8.33329,8.6701,8.22765,8.62106,21684622.248269,0
+IBN.US,D,20071019,000000,8.52398,8.73506,8.49374,8.52567,23715757.459532,0
+IBN.US,D,20071022,000000,8.58277,9.03089,8.39218,8.95768,19734314.645476,0
+IBN.US,D,20071023,000000,9.21084,9.63699,9.17712,9.5584,20906317.984163,0
+IBN.US,D,20071024,000000,9.36264,9.42998,8.97917,9.32255,15132102.086172,0
+IBN.US,D,20071025,000000,9.49872,9.57133,9.09864,9.29549,25893145.785928,0
+IBN.US,D,20071026,000000,9.69269,10.4139,9.61013,10.3204,32833728.341918,0
+IBN.US,D,20071029,000000,10.57,11.0485,10.4915,10.9928,27719744.985753,0
+IBN.US,D,20071030,000000,10.6954,10.775,10.4636,10.6019,16971863.593871,0
+IBN.US,D,20071031,000000,10.8555,11.0943,10.7441,11.0853,17379027.569671,0
+IBN.US,D,20071101,000000,11.0147,11.0704,10.5681,10.6228,18284184.794832,0
+IBN.US,D,20071102,000000,11.137,11.148,10.7889,11.0077,15069465.263693,0
+IBN.US,D,20071105,000000,10.4447,10.766,10.2298,10.584,22797068.98378,0
+IBN.US,D,20071106,000000,10.6954,10.8555,10.5432,10.8167,16265214.640285,0
+IBN.US,D,20071107,000000,10.2567,10.6954,10.2567,10.2726,16277922.555495,0
+IBN.US,D,20071108,000000,10.2159,10.4606,9.79515,10.3512,19391341.675914,0
+IBN.US,D,20071109,000000,10.1861,10.1861,9.52956,9.61709,28573917.745464,0
+IBN.US,D,20071112,000000,9.57929,9.8807,9.13872,9.17981,17931786.193358,0
+IBN.US,D,20071113,000000,9.57631,10.3681,9.57631,10.3144,21605168.876022,0
+IBN.US,D,20071114,000000,10.6576,10.8535,10.194,10.2448,14485944.658723,0
+IBN.US,D,20071115,000000,10.0617,10.2975,9.72552,9.823,13873651.548317,0
+IBN.US,D,20071116,000000,10.0249,10.0995,9.78122,10.0349,10499199.926716,0
+IBN.US,D,20071119,000000,9.81107,9.9185,9.41884,9.48977,14873243.029551,0
+IBN.US,D,20071120,000000,9.54846,9.75635,9.22775,9.64594,14911673.389698,0
+IBN.US,D,20071121,000000,9.25978,9.28296,8.80469,8.95599,30051545.389377,0
+IBN.US,D,20071123,000000,8.95599,9.47186,8.95599,9.38025,12035304.48858,0
+IBN.US,D,20071126,000000,9.37239,9.52757,8.80807,8.82608,14877208.912432,0
+IBN.US,D,20071127,000000,8.9917,9.40899,8.92655,9.40213,19951657.090886,0
+IBN.US,D,20071128,000000,9.5206,9.74044,9.34304,9.71955,21111101.297803,0
+IBN.US,D,20071129,000000,9.62604,9.76431,9.35677,9.49872,14406897.425052,0
+IBN.US,D,20071130,000000,9.73447,9.92446,9.53353,9.65788,14301890.497176,0
+IBN.US,D,20071203,000000,9.75039,9.75039,9.20279,9.3137,13248192.108863,0
+IBN.US,D,20071204,000000,9.25978,9.47982,9.20995,9.40412,8753826.4315884,0
+IBN.US,D,20071205,000000,9.52956,9.6529,9.52956,9.64097,18978961.232112,0
+IBN.US,D,20071206,000000,9.68175,10.1055,9.68175,10.0657,15994983.703525,0
+IBN.US,D,20071207,000000,10.2895,10.4368,10.1373,10.1821,11255163.553238,0
+IBN.US,D,20071210,000000,10.4089,10.4089,10.203,10.2766,7459867.921808,0
+IBN.US,D,20071211,000000,10.5362,10.6745,9.98813,10.0717,21277704.569378,0
+IBN.US,D,20071212,000000,10.4547,10.4795,10.1692,10.3303,13415713.213409,0
+IBN.US,D,20071213,000000,10.1373,10.2109,9.82698,10.1662,12334158.142044,0
+IBN.US,D,20071214,000000,10.0518,10.0518,9.80311,9.86776,7436393.3131494,0
+IBN.US,D,20071217,000000,9.5773,9.5773,8.98106,9.08342,20286554.537714,0
+IBN.US,D,20071218,000000,9.33041,9.37239,9.02025,9.25978,16099030.576102,0
+IBN.US,D,20071219,000000,9.37139,9.37139,9.10659,9.20458,6709829.49521,0
+IBN.US,D,20071220,000000,9.27669,9.43695,9.22059,9.32255,7057684.1700366,0
+IBN.US,D,20071221,000000,9.49872,9.5972,9.39308,9.58427,10640184.298584,0
+IBN.US,D,20071224,000000,9.85881,9.88269,9.71557,9.78222,4039073.2748743,0
+IBN.US,D,20071226,000000,9.89761,10.1264,9.75437,10.1115,5811278.0536771,0
+IBN.US,D,20071227,000000,10.0747,10.0806,9.44291,9.52657,13141857.188265,0
+IBN.US,D,20071228,000000,9.77824,9.96028,9.7484,9.81803,9588208.9833398,0
+IBN.US,D,20071231,000000,9.83295,9.93939,9.74442,9.81803,4387119.9607606,0
+IBN.US,D,20080102,000000,10.1503,10.1861,9.83295,9.92248,9801652.9005337,0
+IBN.US,D,20080103,000000,9.89263,10.0399,9.8618,9.97719,6310082.5748971,0
+IBN.US,D,20080104,000000,10.0727,10.1194,9.71955,9.84389,16638695.251873,0
+IBN.US,D,20080107,000000,10.6178,10.8555,10.5362,10.8088,25176063.896337,0
+IBN.US,D,20080108,000000,10.6486,10.8406,10.4188,10.4935,16944182.837183,0
+IBN.US,D,20080109,000000,10.4338,10.8535,10.4338,10.8028,15604217.070101,0
+IBN.US,D,20080110,000000,10.7779,11.717,10.7779,11.6334,22467873.561718,0
+IBN.US,D,20080111,000000,11.6802,11.8513,11.4096,11.517,18898144.681871,0
+IBN.US,D,20080114,000000,11.5101,11.6265,11.1977,11.3967,14654378.569772,0
+IBN.US,D,20080115,000000,10.8645,11.0107,10.5153,10.5402,24232513.506888,0
+IBN.US,D,20080116,000000,10.8953,10.9908,10.2726,10.577,24112613.155721,0
+IBN.US,D,20080117,000000,10.7411,10.8555,9.91452,10.008,27110320.983013,0
+IBN.US,D,20080118,000000,9.9553,10.208,9.65589,9.95232,24253989.592057,0
+IBN.US,D,20080122,000000,8.916,9.97719,8.916,9.84688,30866426.252406,0
+IBN.US,D,20080123,000000,9.43496,9.85185,9.10043,9.80112,38401714.308915,0
+IBN.US,D,20080124,000000,9.59421,9.61809,9.29898,9.42998,25659672.40092,0
+IBN.US,D,20080125,000000,10.2,10.2826,9.7852,9.94138,22275156.786031,0
+IBN.US,D,20080128,000000,10.0687,10.2159,9.90855,10.205,12720722.648612,0
+IBN.US,D,20080129,000000,10.008,10.008,9.69767,9.94138,12751869.657309,0
+IBN.US,D,20080130,000000,9.84986,10.0886,9.45495,9.82698,18838337.760612,0
+IBN.US,D,20080131,000000,9.49971,9.83295,9.21711,9.69965,16351355.224934,0
+IBN.US,D,20080201,000000,9.82499,10.0478,9.67678,9.94138,9625970.8233057,0
+IBN.US,D,20080204,000000,9.94734,9.94734,9.57929,9.64793,10033763.107547,0
+IBN.US,D,20080205,000000,9.52259,9.56437,9.17344,9.21711,14960081.287892,0
+IBN.US,D,20080206,000000,9.33727,9.33727,9.029,9.06213,11058515.074649,0
+IBN.US,D,20080207,000000,8.93908,9.19473,8.80897,9.05228,15608505.652197,0
+IBN.US,D,20080208,000000,8.78947,8.89999,8.71367,8.82518,17837823.419939,0
+IBN.US,D,20080211,000000,8.55611,8.8028,8.46071,8.76719,23128088.008262,0
+IBN.US,D,20080212,000000,8.74849,9.26695,8.74849,8.99687,18147341.226915,0
+IBN.US,D,20080213,000000,9.05318,9.24655,9.05318,9.21084,14895697.265301,0
+IBN.US,D,20080214,000000,9.47087,9.59123,9.26695,9.29102,14178104.686609,0
+IBN.US,D,20080215,000000,9.34891,9.49872,9.30872,9.48181,10690530.402658,0
+IBN.US,D,20080219,000000,9.6529,9.79117,9.33906,9.38224,17720292.545566,0
+IBN.US,D,20080220,000000,9.17981,9.31071,9.02294,9.31071,14296849.955537,0
+IBN.US,D,20080221,000000,9.2937,9.30514,8.97211,9.01488,9825943.8075192,0
+IBN.US,D,20080222,000000,8.93908,8.93908,8.3507,8.59968,29321378.599512,0
+IBN.US,D,20080225,000000,8.66473,8.87592,8.61042,8.87592,15033799.460687,0
+IBN.US,D,20080226,000000,8.78151,9.05228,8.75655,8.98991,12835893.093834,0
+IBN.US,D,20080227,000000,8.82608,9.01836,8.77793,8.8982,11688801.933519,0
+IBN.US,D,20080228,000000,8.83125,8.89372,8.53293,8.60147,16043722.343282,0
+IBN.US,D,20080229,000000,8.4626,8.50438,8.24575,8.27529,19458303.271056,0
+IBN.US,D,20080303,000000,8.17085,8.17085,7.83353,8.02661,21068245.635642,0
+IBN.US,D,20080304,000000,7.77136,7.77136,7.29081,7.48876,34839872.961915,0
+IBN.US,D,20080305,000000,7.51114,7.64523,7.47593,7.54934,22035502.856549,0
+IBN.US,D,20080306,000000,7.50308,7.54297,7.18089,7.24445,23189800.966008,0
+IBN.US,D,20080307,000000,6.98731,7.12488,6.77991,6.89172,24202809.094373,0
+IBN.US,D,20080310,000000,6.78797,6.876,6.55818,6.58206,28681509.282943,0
+IBN.US,D,20080311,000000,6.90137,7.27797,6.82457,7.25261,41923800.318926,0
+IBN.US,D,20080312,000000,7.07067,7.10419,6.80229,6.86456,24073345.386084,0
+IBN.US,D,20080313,000000,6.62533,6.7815,6.4032,6.7432,31223108.409509,0
+IBN.US,D,20080314,000000,6.96045,6.97617,6.35048,6.44011,31734990.793948,0
+IBN.US,D,20080317,000000,5.90663,6.01058,5.37515,5.61309,77314233.32763,0
+IBN.US,D,20080318,000000,6.05853,6.34561,5.9881,6.31537,43006060.101039,0
+IBN.US,D,20080319,000000,6.28344,6.28344,5.62741,5.67058,37556594.217226,0
+IBN.US,D,20080320,000000,5.56027,5.74718,5.45333,5.73922,31871889.653008,0
+IBN.US,D,20080324,000000,6.26285,6.52456,6.20038,6.49114,40648790.58644,0
+IBN.US,D,20080325,000000,6.94772,7.06908,6.83283,6.86456,44955220.663942,0
+IBN.US,D,20080326,000000,6.7449,6.7449,6.39366,6.49581,17298535.729233,0
+IBN.US,D,20080327,000000,6.59966,6.59966,6.25787,6.30095,30126978.592894,0
+IBN.US,D,20080328,000000,6.53411,6.54545,6.28831,6.31875,23877580.560486,0
+IBN.US,D,20080331,000000,5.98651,6.14288,5.98651,6.09663,18829359.48431,0
+IBN.US,D,20080401,000000,6.10936,6.574,6.10936,6.574,29593792.028475,0
+IBN.US,D,20080402,000000,6.3857,6.43364,6.22744,6.29776,28487841.4996,0
+IBN.US,D,20080403,000000,6.24842,6.33138,6.19411,6.2898,17676811.590844,0
+IBN.US,D,20080404,000000,6.20207,6.29627,6.14597,6.2149,22291782.330033,0
+IBN.US,D,20080407,000000,6.46547,6.92852,6.46209,6.63637,21416164.649253,0
+IBN.US,D,20080408,000000,6.55331,6.55331,6.4413,6.45911,12168080.638972,0
+IBN.US,D,20080409,000000,6.5932,6.70968,6.55172,6.56266,17979070.173413,0
+IBN.US,D,20080410,000000,6.50397,6.50397,6.32333,6.40649,11709882.93834,0
+IBN.US,D,20080411,000000,6.30244,6.30403,6.17501,6.21789,12837232.144784,0
+IBN.US,D,20080414,000000,6.14776,6.31875,6.0072,6.10001,13448549.115195,0
+IBN.US,D,20080415,000000,6.35516,6.42409,6.22435,6.42061,19071470.351121,0
+IBN.US,D,20080416,000000,6.47333,6.69695,6.47333,6.69058,13741481.589909,0
+IBN.US,D,20080417,000000,6.62364,6.63786,6.47035,6.58504,22118769.307064,0
+IBN.US,D,20080418,000000,6.73694,6.81184,6.67616,6.73366,19099014.387892,0
+IBN.US,D,20080421,000000,6.8582,7.0658,6.7449,7.04163,15710936.012817,0
+IBN.US,D,20080422,000000,7.0464,7.08798,6.89808,6.96185,12739714.653528,0
+IBN.US,D,20080423,000000,6.94921,6.96493,6.83422,6.96493,10263746.113502,0
+IBN.US,D,20080424,000000,7.00671,7.27002,6.96493,7.16,12039976.087502,0
+IBN.US,D,20080425,000000,7.34353,7.55093,7.31299,7.53501,24596450.867224,0
+IBN.US,D,20080428,000000,7.30364,7.34353,7.15363,7.24445,16067972.033234,0
+IBN.US,D,20080429,000000,7.22376,7.26365,7.11981,7.20446,11245366.968022,0
+IBN.US,D,20080430,000000,7.04968,7.15662,7.04968,7.11812,12157653.734728,0
+IBN.US,D,20080501,000000,7.13115,7.38342,7.06908,7.30364,13416193.743705,0
+IBN.US,D,20080502,000000,7.56525,7.58316,7.31299,7.48727,20703664.887462,0
+IBN.US,D,20080505,000000,7.47752,7.47752,7.329,7.38013,8659183.074466,0
+IBN.US,D,20080506,000000,7.31955,7.32761,7.2173,7.23799,14871885.883317,0
+IBN.US,D,20080507,000000,7.18397,7.22376,7.02909,7.0658,19694052.640561,0
+IBN.US,D,20080508,000000,6.94265,6.95389,6.82627,6.87421,16480790.785006,0
+IBN.US,D,20080509,000000,6.7815,6.82776,6.73047,6.7815,12781423.275798,0
+IBN.US,D,20080512,000000,6.8008,6.88704,6.67278,6.74012,16905802.741711,0
+IBN.US,D,20080513,000000,6.67138,6.80538,6.67138,6.77693,15562830.141752,0
+IBN.US,D,20080514,000000,6.79274,7.02909,6.79274,6.90923,17002964.359066,0
+IBN.US,D,20080515,000000,7.03377,7.14398,6.96185,7.13901,14014767.613634,0
+IBN.US,D,20080516,000000,7.23639,7.23639,7.00034,7.09753,7883102.5195951,0
+IBN.US,D,20080519,000000,7.14229,7.22854,7.06102,7.1024,12248477.981821,0
+IBN.US,D,20080520,000000,6.93489,6.93489,6.62205,6.87252,18351494.221526,0
+IBN.US,D,20080521,000000,6.90137,6.94265,6.46697,6.54545,15296607.3102,0
+IBN.US,D,20080522,000000,6.62364,6.62364,6.45583,6.53083,10557903.035705,0
+IBN.US,D,20080523,000000,6.51004,6.51004,6.17024,6.29309,20284636.437704,0
+IBN.US,D,20080527,000000,6.07594,6.09842,5.94354,6.02481,27971400.10911,0
+IBN.US,D,20080528,000000,6.08708,6.12398,6.0264,6.07922,17816030.667316,0
+IBN.US,D,20080529,000000,5.95458,6.11413,5.94195,6.02003,19513413.461054,0
+IBN.US,D,20080530,000000,6.03456,6.14597,5.94533,6.02342,20845475.610593,0
+IBN.US,D,20080602,000000,5.84277,5.88415,5.6099,5.64979,40499524.606669,0
+IBN.US,D,20080603,000000,5.71505,5.76598,5.49979,5.58096,25830195.311876,0
+IBN.US,D,20080604,000000,5.573,5.67834,5.56196,5.59071,22661835.89606,0
+IBN.US,D,20080605,000000,5.77742,5.89868,5.72151,5.89868,20347373.789533,0
+IBN.US,D,20080606,000000,5.76598,5.79174,5.57927,5.65924,30382833.832519,0
+IBN.US,D,20080609,000000,5.64651,5.68799,5.44388,5.5348,17718689.102424,0
+IBN.US,D,20080610,000000,5.42936,5.49163,5.35117,5.45492,21655872.864585,0
+IBN.US,D,20080611,000000,5.45662,5.51252,5.20893,5.20893,32529541.606405,0
+IBN.US,D,20080612,000000,5.44388,5.74718,5.44388,5.63229,30227305.879499,0
+IBN.US,D,20080613,000000,5.69923,5.85083,5.65457,5.85083,18312272.69539,0
+IBN.US,D,20080616,000000,5.90822,5.96413,5.85719,5.88753,16515348.754568,0
+IBN.US,D,20080617,000000,6.09036,6.20694,5.94672,5.95935,19771816.114424,0
+IBN.US,D,20080618,000000,5.82208,5.8749,5.64343,5.79502,17622438.280985,0
+IBN.US,D,20080619,000000,5.61458,5.69923,5.53948,5.67834,12894201.122475,0
+IBN.US,D,20080620,000000,5.43891,5.45015,5.26821,5.35446,27714357.617855,0
+IBN.US,D,20080623,000000,5.31924,5.4023,5.27617,5.28721,19276104.881322,0
+IBN.US,D,20080624,000000,5.2521,5.31427,4.97447,5.08458,45751354.81367,0
+IBN.US,D,20080625,000000,5.17073,5.39574,5.11652,5.21539,34010805.39693,0
+IBN.US,D,20080626,000000,5.10677,5.15322,4.94085,4.94701,31073230.205993,0
+IBN.US,D,20080627,000000,4.79392,4.87867,4.62969,4.73504,31548251.493448,0
+IBN.US,D,20080630,000000,4.63765,4.67426,4.53221,4.5912,23672580.103449,0
+IBN.US,D,20080701,000000,4.3263,4.41105,4.14426,4.37892,49084224.479982,0
+IBN.US,D,20080702,000000,4.5337,4.64879,4.35962,4.36947,32758497.202397,0
+IBN.US,D,20080703,000000,4.26552,4.34391,4.09632,4.33107,26099194.764092,0
+IBN.US,D,20080707,000000,4.43154,4.56891,4.31038,4.44587,33014686.199466,0
+IBN.US,D,20080708,000000,4.35017,4.64402,4.33575,4.62651,36318261.613013,0
+IBN.US,D,20080709,000000,4.66958,4.66958,4.45701,4.46377,28477950.416794,0
+IBN.US,D,20080710,000000,4.53539,4.60741,4.46676,4.58622,17672762.268602,0
+IBN.US,D,20080711,000000,4.38688,4.42836,4.16018,4.24801,28965611.2595,0
+IBN.US,D,20080714,000000,4.28462,4.37086,4.15879,4.19688,20076604.015453,0
+IBN.US,D,20080715,000000,3.94969,4.05503,3.65426,3.89846,45503308.694,0
+IBN.US,D,20080716,000000,3.98779,4.24652,3.87141,4.2319,57710821.970745,0
+IBN.US,D,20080717,000000,4.38041,4.703,4.27517,4.63268,59979285.86761,0
+IBN.US,D,20080718,000000,4.79084,4.88514,4.6853,4.78905,42015451.922574,0
+IBN.US,D,20080721,000000,4.90891,5.07513,4.75244,4.78268,36765745.900751,0
+IBN.US,D,20080722,000000,4.86903,5.47581,4.78905,5.41026,65237106.618614,0
+IBN.US,D,20080723,000000,5.65924,5.90524,5.5921,5.87789,53488834.53716,0
+IBN.US,D,20080724,000000,5.65128,5.68799,5.22345,5.25538,44405400.513172,0
+IBN.US,D,20080725,000000,5.08458,5.16287,4.97904,5.12298,29245831.79783,0
+IBN.US,D,20080728,000000,4.97278,5.11492,4.62969,4.69037,33751780.46688,0
+IBN.US,D,20080729,000000,4.60562,4.85938,4.45233,4.84028,37318150.661124,0
+IBN.US,D,20080730,000000,4.9314,4.9872,4.61676,4.77005,33134367.396648,0
+IBN.US,D,20080731,000000,4.64073,4.7796,4.56563,4.72688,29714440.31801,0
+IBN.US,D,20080801,000000,4.82118,4.89946,4.67744,4.85311,27010549.623717,0
+IBN.US,D,20080804,000000,4.76697,4.82904,4.61865,4.6853,19967157.711455,0
+IBN.US,D,20080805,000000,5.19948,5.4406,5.11652,5.41344,46330922.604575,0
+IBN.US,D,20080806,000000,5.30004,5.42618,5.20574,5.41822,24172012.93311,0
+IBN.US,D,20080807,000000,5.30174,5.3848,5.11164,5.1949,26946666.237291,0
+IBN.US,D,20080808,000000,5.46437,5.65128,5.39275,5.6099,26819696.66219,0
+IBN.US,D,20080811,000000,5.78697,5.81243,5.65457,5.69426,23865504.974892,0
+IBN.US,D,20080812,000000,5.54743,5.54743,5.16446,5.22494,29638591.928276,0
+IBN.US,D,20080813,000000,5.2904,5.2904,4.98223,5.12298,21372165.968376,0
+IBN.US,D,20080814,000000,4.9504,5.06389,4.88673,5.01575,21223778.615129,0
+IBN.US,D,20080815,000000,5.08628,5.10856,4.9488,4.968,11940645.046762,0
+IBN.US,D,20080818,000000,4.95845,4.95845,4.75394,4.76866,16293482.488381,0
+IBN.US,D,20080819,000000,4.85311,4.86903,4.69674,4.77313,19752132.467576,0
+IBN.US,D,20080820,000000,4.90891,4.98063,4.82118,4.96313,15090071.769979,0
+IBN.US,D,20080821,000000,4.69037,4.74946,4.60085,4.7413,21102146.143251,0
+IBN.US,D,20080822,000000,4.82118,4.90742,4.72051,4.82904,13824132.800798,0
+IBN.US,D,20080825,000000,4.85152,4.85152,4.68858,4.71275,12433857.120208,0
+IBN.US,D,20080826,000000,4.8355,4.88176,4.77632,4.83859,17558646.376269,0
+IBN.US,D,20080827,000000,4.72847,4.8181,4.71275,4.78268,9395389.667715,0
+IBN.US,D,20080828,000000,4.7045,4.9488,4.68858,4.91677,20703664.887462,0
+IBN.US,D,20080829,000000,4.95706,5.05723,4.91061,4.95209,13158495.801083,0
+IBN.US,D,20080902,000000,5.23787,5.40071,5.19798,5.22982,29674965.45791,0
+IBN.US,D,20080903,000000,5.18993,5.29666,5.14039,5.19321,12359472.437818,0
+IBN.US,D,20080904,000000,5.14845,5.18535,4.89011,4.89131,25306949.089644,0
+IBN.US,D,20080905,000000,4.8163,5.07991,4.79721,5.0622,14160420.568545,0
+IBN.US,D,20080908,000000,5.29845,5.35913,4.99028,5.12298,23669109.830266,0
+IBN.US,D,20080909,000000,5.11652,5.12457,4.79084,4.82735,18541731.943428,0
+IBN.US,D,20080910,000000,5.01903,5.07513,4.8355,4.97606,18227751.638579,0
+IBN.US,D,20080911,000000,4.79233,4.83222,4.56891,4.83222,30305136.708027,0
+IBN.US,D,20080912,000000,4.59607,4.84028,4.54972,4.76537,23893685.362452,0
+IBN.US,D,20080915,000000,4.38369,4.46984,4.15053,4.16814,48078696.740595,0
+IBN.US,D,20080916,000000,3.96223,4.0419,3.75154,4.02281,60800590.556142,0
+IBN.US,D,20080917,000000,3.8153,3.97008,3.5329,3.71474,44974577.5904,0
+IBN.US,D,20080918,000000,3.98948,4.22722,3.6829,4.15222,46183749.645884,0
+IBN.US,D,20080919,000000,4.64551,4.74946,4.36947,4.46805,31412289.567935,0
+IBN.US,D,20080922,000000,4.5896,4.5896,4.04051,4.1186,21691844.276816,0
+IBN.US,D,20080923,000000,4.12815,4.32958,4.11233,4.15053,12657009.156789,0
+IBN.US,D,20080924,000000,4.22265,4.42995,4.07861,4.42995,8757880.7802981,0
+IBN.US,D,20080925,000000,4.20822,4.43642,4.15053,4.38041,19918988.067822,0
+IBN.US,D,20080926,000000,3.94969,4.138,3.89031,3.98152,17491148.959689,0
+IBN.US,D,20080929,000000,3.66858,3.66858,3.35265,3.48475,45782914.997998,0
+IBN.US,D,20080930,000000,3.67336,3.81212,3.6652,3.75482,14392526.754384,0
+IBN.US,D,20081001,000000,3.76746,3.98779,3.73085,3.82326,12363539.855344,0
+IBN.US,D,20081002,000000,3.99097,3.99097,3.73563,3.9112,9506210.2079359,0
+IBN.US,D,20081003,000000,3.75154,3.75154,3.52017,3.63824,22546316.613992,0
+IBN.US,D,20081006,000000,3.36529,3.36529,2.96292,3.29804,27583287.450542,0
+IBN.US,D,20081007,000000,3.35395,3.35713,3.12904,3.1928,14474263.148183,0
+IBN.US,D,20081008,000000,3.03304,3.18972,2.67404,2.80664,31637449.175648,0
+IBN.US,D,20081009,000000,2.92134,2.9852,2.60531,2.76974,34459358.311665,0
+IBN.US,D,20081010,000000,2.36428,2.39323,1.91894,2.211,86766816.153489,0
+IBN.US,D,20081013,000000,2.79212,2.9087,2.60203,2.87349,43027822.694857,0
+IBN.US,D,20081014,000000,3.01076,3.43074,2.71881,2.84623,46368683.439248,0
+IBN.US,D,20081015,000000,2.55587,2.71383,2.39452,2.44257,30448840.398829,0
+IBN.US,D,20081016,000000,2.63565,2.73005,2.44257,2.73005,27506007.522856,0
+IBN.US,D,20081017,000000,2.53667,2.72169,2.47579,2.57169,18158928.239865,0
+IBN.US,D,20081020,000000,2.6645,2.79371,2.63396,2.78595,17070947.332409,0
+IBN.US,D,20081021,000000,2.72826,2.78595,2.63565,2.65803,15001307.36928,0
+IBN.US,D,20081022,000000,2.52861,2.52861,2.23179,2.25397,24686912.203362,0
+IBN.US,D,20081023,000000,2.24263,2.4745,2.15828,2.29724,21652177.405656,0
+IBN.US,D,20081024,000000,1.97146,2.02588,1.83588,1.98599,29504201.276514,0
+IBN.US,D,20081027,000000,1.92203,2.13589,1.92203,1.98758,17769130.709381,0
+IBN.US,D,20081028,000000,2.09919,2.36428,2.07561,2.36428,41560633.013416,0
+IBN.US,D,20081029,000000,2.25098,2.3612,2.15828,2.27008,22616974.673354,0
+IBN.US,D,20081030,000000,2.47281,2.58949,2.34688,2.57974,32349601.105886,0
+IBN.US,D,20081031,000000,2.57029,2.76656,2.53349,2.76486,29484815.196544,0
+IBN.US,D,20081103,000000,2.84146,2.95983,2.79371,2.89587,21766323.456795,0
+IBN.US,D,20081104,000000,3.04429,3.15918,3.03304,3.10665,35476239.835909,0
+IBN.US,D,20081105,000000,3.0795,3.0795,2.71722,2.73622,34955437.482191,0
+IBN.US,D,20081106,000000,2.75392,2.7762,2.56393,2.6628,29081159.69508,0
+IBN.US,D,20081107,000000,2.77133,2.91805,2.76168,2.90065,28215790.981593,0
+IBN.US,D,20081110,000000,3.11302,3.15918,2.97247,3.03484,18538323.998442,0
+IBN.US,D,20081111,000000,2.8527,2.8527,2.58303,2.69314,29144155.40734,0
+IBN.US,D,20081112,000000,2.54622,2.55279,2.35623,2.36737,19823359.523063,0
+IBN.US,D,20081113,000000,2.37553,2.59894,2.27814,2.58134,26757357.406589,0
+IBN.US,D,20081114,000000,2.49818,2.59098,2.39632,2.41213,29664398.817869,0
+IBN.US,D,20081117,000000,2.40895,2.48723,2.37712,2.39781,21230485.933401,0
+IBN.US,D,20081118,000000,2.31654,2.34827,2.19518,2.31952,17803700.742465,0
+IBN.US,D,20081119,000000,2.19518,2.20304,1.97634,2.00369,29690782.745934,0
+IBN.US,D,20081120,000000,1.946,1.946,1.7577,1.80873,44136281.431029,0
+IBN.US,D,20081121,000000,2.05452,2.08954,1.95246,2.08954,36888381.655548,0
+IBN.US,D,20081124,000000,2.0785,2.29077,2.00051,2.22542,25235839.653497,0
+IBN.US,D,20081125,000000,2.13758,2.19359,2.05612,2.17737,25129567.061097,0
+IBN.US,D,20081126,000000,2.18225,2.38498,2.02588,2.10884,78658108.681158,0
+IBN.US,D,20081128,000000,2.1905,2.36259,2.18861,2.27337,24055463.225199,0
+IBN.US,D,20081201,000000,2.07681,2.07681,1.95416,1.96689,19944492.364069,0
+IBN.US,D,20081202,000000,2.03383,2.12306,1.99713,2.10734,18926720.149779,0
+IBN.US,D,20081203,000000,2.07392,2.2288,2.02737,2.22542,17621401.823381,0
+IBN.US,D,20081204,000000,2.2669,2.37085,2.21597,2.23328,26416268.357058,0
+IBN.US,D,20081205,000000,2.19518,2.46973,2.19518,2.44894,19275880.70087,0
+IBN.US,D,20081208,000000,2.50633,2.62451,2.44416,2.58641,20180906.232581,0
+IBN.US,D,20081209,000000,2.48226,2.56074,2.45859,2.49987,19905599.568909,0
+IBN.US,D,20081210,000000,2.60203,2.7395,2.56234,2.71722,21726871.718446,0
+IBN.US,D,20081211,000000,2.66907,2.8335,2.66907,2.69812,21442729.530149,0
+IBN.US,D,20081212,000000,2.65962,2.84962,2.6452,2.83032,19560680.35112,0
+IBN.US,D,20081215,000000,2.872,2.87349,2.69145,2.76974,14682633.349052,0
+IBN.US,D,20081216,000000,2.78595,3.12108,2.78595,3.07632,23805731.228319,0
+IBN.US,D,20081217,000000,2.95337,3.03304,2.91019,2.99166,16012039.513147,0
+IBN.US,D,20081218,000000,3.16256,3.18972,3.03792,3.06527,32768395.322257,0
+IBN.US,D,20081219,000000,3.10327,3.17688,3.07134,3.10476,23330207.294111,0
+IBN.US,D,20081222,000000,3.03165,3.04896,2.91338,2.98679,12800120.729716,0
+IBN.US,D,20081223,000000,2.85588,2.89587,2.76168,2.79212,10681851.703821,0
+IBN.US,D,20081224,000000,2.83678,2.94232,2.83678,2.91338,3613319.4115613,0
+IBN.US,D,20081226,000000,2.79849,2.84007,2.76168,2.78595,4608787.1788336,0
+IBN.US,D,20081229,000000,2.87647,3.03484,2.87647,3.03484,11483062.585755,0
+IBN.US,D,20081230,000000,3.07632,3.08119,2.97247,3.06179,8466568.8387164,0
+IBN.US,D,20081231,000000,2.95655,3.08417,2.94521,3.07303,8766160.3776135,0
+IBN.US,D,20090102,000000,3.10019,3.31087,3.10019,3.29018,11991448.559381,0
+IBN.US,D,20090105,000000,3.35892,3.39722,3.21349,3.35265,21203197.241181,0
+IBN.US,D,20090106,000000,3.41791,3.55657,3.39572,3.51201,14898671.928785,0
+IBN.US,D,20090107,000000,3.07472,3.10665,2.93765,3.04429,28422016.891414,0
+IBN.US,D,20090108,000000,2.97247,3.03304,2.91338,3.01554,16810855.78595,0
+IBN.US,D,20090109,000000,3.03941,3.06647,2.94232,2.99007,14001350.966503,0
+IBN.US,D,20090112,000000,2.87976,2.90701,2.74736,2.77133,13807711.331378,0
+IBN.US,D,20090113,000000,2.84802,2.84802,2.70259,2.82405,17154914.472498,0
+IBN.US,D,20090114,000000,2.79849,2.81957,2.6819,2.73452,14574186.306799,0
+IBN.US,D,20090115,000000,2.68529,2.71722,2.53041,2.63247,20659532.502549,0
+IBN.US,D,20090116,000000,2.74736,2.8335,2.57169,2.69145,18219753.523445,0
+IBN.US,D,20090120,000000,2.53816,2.61008,2.3244,2.34031,45118286.307669,0
+IBN.US,D,20090121,000000,2.44088,2.5128,2.31495,2.48892,26596337.535146,0
+IBN.US,D,20090122,000000,2.36588,2.49529,2.34349,2.39632,19283784.318414,0
+IBN.US,D,20090123,000000,2.28749,2.41691,2.27008,2.36428,16066404.780658,0
+IBN.US,D,20090126,000000,2.47281,2.5128,2.30201,2.33872,20024985.209801,0
+IBN.US,D,20090127,000000,2.44257,2.46973,2.36906,2.42327,19144509.950799,0
+IBN.US,D,20090128,000000,2.61008,2.8335,2.61008,2.78735,36065513.735615,0
+IBN.US,D,20090129,000000,2.67723,2.68529,2.60203,2.61187,14508180.745782,0
+IBN.US,D,20090130,000000,2.69812,2.72338,2.60362,2.63107,12565581.733592,0
+IBN.US,D,20090202,000000,2.48395,2.57169,2.48226,2.56393,11294649.471567,0
+IBN.US,D,20090203,000000,2.55587,2.6261,2.50474,2.59725,8290801.3115404,0
+IBN.US,D,20090204,000000,2.59407,2.64221,2.55398,2.58452,13414210.299617,0
+IBN.US,D,20090205,000000,2.56542,2.65166,2.48892,2.61008,16740707.410395,0
+IBN.US,D,20090206,000000,2.71055,2.84802,2.63724,2.82087,22714224.756538,0
+IBN.US,D,20090209,000000,2.87349,2.92929,2.80485,2.89895,11978312.389138,0
+IBN.US,D,20090210,000000,2.82574,2.92929,2.69314,2.72667,32565238.57351,0
+IBN.US,D,20090211,000000,2.84146,2.91019,2.77451,2.8335,18984410.928208,0
+IBN.US,D,20090212,000000,2.71543,2.84146,2.68369,2.84007,16343364.146855,0
+IBN.US,D,20090213,000000,2.84007,2.872,2.74417,2.78735,9163461.4188263,0
+IBN.US,D,20090217,000000,2.46813,2.49818,2.35951,2.40716,22192479.437511,0
+IBN.US,D,20090218,000000,2.38498,2.43302,2.29724,2.34688,16601163.62412,0
+IBN.US,D,20090219,000000,2.41382,2.41382,2.29724,2.31495,13012424.644074,0
+IBN.US,D,20090220,000000,2.17091,2.22542,2.09133,2.19976,30069820.620023,0
+IBN.US,D,20090223,000000,2.27486,2.27963,2.10734,2.13589,15330132.843331,0
+IBN.US,D,20090224,000000,2.13928,2.26849,2.0961,2.24949,25523172.643382,0
+IBN.US,D,20090225,000000,2.20931,2.22383,2.08506,2.16007,19644316.749645,0
+IBN.US,D,20090226,000000,2.10734,2.1151,2.02737,2.04816,22681550.707006,0
+IBN.US,D,20090227,000000,1.99554,2.05771,1.96371,1.98917,15815043.203005,0
+IBN.US,D,20090302,000000,1.8709,1.8709,1.74964,1.756,30333966.515192,0
+IBN.US,D,20090303,000000,1.80067,1.82782,1.7192,1.77679,24008905.067055,0
+IBN.US,D,20090304,000000,1.81987,1.87905,1.756,1.84861,27131219.024416,0
+IBN.US,D,20090305,000000,1.67145,1.67623,1.53249,1.62191,43843728.957261,0
+IBN.US,D,20090306,000000,1.63136,1.70826,1.59784,1.65554,20106919.64642,0
+IBN.US,D,20090309,000000,1.62848,1.6633,1.58362,1.58998,13936924.721584,0
+IBN.US,D,20090310,000000,1.65554,1.85508,1.65554,1.84861,31985272.686376,0
+IBN.US,D,20090311,000000,1.86453,1.88383,1.76555,1.79908,27882963.434094,0
+IBN.US,D,20090312,000000,1.78157,1.88074,1.74158,1.87587,35155352.159381,0
+IBN.US,D,20090313,000000,1.95555,1.97783,1.85836,1.88234,28482172.649519,0
+IBN.US,D,20090316,000000,1.96848,2.12008,1.95416,2.01623,29618687.116857,0
+IBN.US,D,20090317,000000,1.96201,2.08954,1.96201,2.08815,18939979.971123,0
+IBN.US,D,20090318,000000,2.07561,2.22214,2.01782,2.21736,34700708.171292,0
+IBN.US,D,20090319,000000,2.23497,2.23497,2.12485,2.12963,20620392.405186,0
+IBN.US,D,20090320,000000,2.07681,2.09919,1.96848,2.0019,16264980.406899,0
+IBN.US,D,20090323,000000,2.15828,2.3227,2.15828,2.32111,36644043.058328,0
+IBN.US,D,20090324,000000,2.23179,2.30371,2.15211,2.24949,26529181.918358,0
+IBN.US,D,20090325,000000,2.29724,2.34827,2.15509,2.24949,29406190.186146,0
+IBN.US,D,20090326,000000,2.32589,2.38667,2.29077,2.3612,18800170.787363,0
+IBN.US,D,20090327,000000,2.36259,2.39134,2.3227,2.33404,18817056.702383,0
+IBN.US,D,20090330,000000,2.15042,2.15042,1.97306,2.02409,21463563.232767,0
+IBN.US,D,20090331,000000,2.08337,2.17737,2.08337,2.12177,21283349.292414,0
+IBN.US,D,20090401,000000,2.13928,2.32589,2.13122,2.29237,20826669.584976,0
+IBN.US,D,20090402,000000,2.35782,2.46316,2.35782,2.40577,23270110.848322,0
+IBN.US,D,20090403,000000,2.36737,2.45689,2.35464,2.43939,17522814.699834,0
+IBN.US,D,20090406,000000,2.39134,2.39134,2.31166,2.37085,13073412.785203,0
+IBN.US,D,20090407,000000,2.27635,2.36906,2.27635,2.31952,9212774.0811761,0
+IBN.US,D,20090408,000000,2.39632,2.45859,2.33235,2.42496,16615760.485828,0
+IBN.US,D,20090409,000000,2.57348,2.68051,2.4745,2.67404,21948433.380701,0
+IBN.US,D,20090413,000000,2.61804,2.86394,2.61804,2.82087,23006966.225485,0
+IBN.US,D,20090414,000000,2.76486,2.8335,2.69812,2.70598,29148374.624184,0
+IBN.US,D,20090415,000000,2.81122,2.872,2.78884,2.8705,32820835.452704,0
+IBN.US,D,20090416,000000,2.81281,2.8527,2.73452,2.82087,25746085.420109,0
+IBN.US,D,20090417,000000,2.82574,2.90552,2.78595,2.7954,25119181.373887,0
+IBN.US,D,20090420,000000,2.70598,2.70598,2.57169,2.59586,21669027.130111,0
+IBN.US,D,20090421,000000,2.49211,2.66907,2.4745,2.65316,19392409.297618,0
+IBN.US,D,20090422,000000,2.56234,2.65624,2.5494,2.56393,21038124.026322,0
+IBN.US,D,20090423,000000,2.7012,2.81778,2.69643,2.80316,26147717.265746,0
+IBN.US,D,20090424,000000,2.86245,2.95158,2.74736,2.88622,29463411.492508,0
+IBN.US,D,20090427,000000,2.94521,3.07791,2.92631,2.94521,38240695.442765,0
+IBN.US,D,20090428,000000,2.79998,2.93427,2.79998,2.8895,25512553.728078,0
+IBN.US,D,20090429,000000,3.06179,3.36986,3.04279,3.31247,41296112.143769,0
+IBN.US,D,20090430,000000,3.37792,3.37792,3.2487,3.29347,27599144.950306,0
+IBN.US,D,20090501,000000,3.29347,3.33326,3.24701,3.28063,15547192.801266,0
+IBN.US,D,20090504,000000,3.53767,3.75651,3.4579,3.74517,34620066.542122,0
+IBN.US,D,20090505,000000,3.74826,3.89031,3.71016,3.80595,33218543.637786,0
+IBN.US,D,20090506,000000,3.62382,3.68937,3.55836,3.58562,31079162.442972,0
+IBN.US,D,20090507,000000,3.65247,3.65247,3.36359,3.41462,23082766.361131,0
+IBN.US,D,20090508,000000,3.46118,3.62223,3.44666,3.58393,21822459.04617,0
+IBN.US,D,20090511,000000,3.4388,3.52663,3.4388,3.4579,20286093.107995,0
+IBN.US,D,20090512,000000,3.59507,3.73563,3.52166,3.59199,16757312.848527,0
+IBN.US,D,20090513,000000,3.51201,3.53598,3.32848,3.35086,21656770.591685,0
+IBN.US,D,20090514,000000,3.37643,3.59994,3.34589,3.55836,20266819.620898,0
+IBN.US,D,20090515,000000,3.6652,3.85052,3.6652,3.73393,31212971.029794,0
+IBN.US,D,20090518,000000,4.95209,5.18356,4.62969,4.67585,171522892.49036,0
+IBN.US,D,20090519,000000,4.84505,4.84814,4.60085,4.65993,50461714.837763,0
+IBN.US,D,20090520,000000,4.67426,4.77811,4.50346,4.53062,41524212.234987,0
+IBN.US,D,20090521,000000,4.4012,4.48277,4.31038,4.47153,29244765.18142,0
+IBN.US,D,20090522,000000,4.66152,4.75901,4.58811,4.70947,28028482.684968,0
+IBN.US,D,20090526,000000,4.50038,4.68719,4.43821,4.66152,21493412.407547,0
+IBN.US,D,20090527,000000,4.75573,4.85938,4.63596,4.67097,23394232.426921,0
+IBN.US,D,20090528,000000,4.79551,4.9314,4.73334,4.90742,27255098.32728,0
+IBN.US,D,20090529,000000,4.9488,5.00968,4.8181,4.97119,22075025.970737,0
+IBN.US,D,20090601,000000,5.00013,5.18834,4.95209,5.12139,28355881.647534,0
+IBN.US,D,20090602,000000,5.0432,5.11492,4.95706,5.07812,20932232.440161,0
+IBN.US,D,20090603,000000,4.97904,4.97904,4.73006,4.79392,18541831.467485,0
+IBN.US,D,20090604,000000,4.90742,5.14845,4.87718,5.1389,19628768.880281,0
+IBN.US,D,20090605,000000,5.17212,5.22663,5.09742,5.20743,16803286.931143,0
+IBN.US,D,20090608,000000,4.95209,5.03664,4.85779,4.99854,19293630.163012,0
+IBN.US,D,20090609,000000,5.08797,5.09891,5.01575,5.07185,13085062.12635,0
+IBN.US,D,20090610,000000,5.1389,5.18834,4.968,5.08309,15897404.889365,0
+IBN.US,D,20090611,000000,5.1004,5.20574,5.07683,5.08916,17313673.438846,0
+IBN.US,D,20090612,000000,5.04639,5.0813,4.93468,4.97119,9736151.9968568,0
+IBN.US,D,20090615,000000,4.90573,4.9314,4.69823,4.7605,20070302.835758,0
+IBN.US,D,20090616,000000,4.85639,5.00968,4.76368,4.78766,18553580.332689,0
+IBN.US,D,20090617,000000,4.8355,4.893,4.70141,4.7605,15475226.855052,0
+IBN.US,D,20090618,000000,4.703,4.75573,4.55777,4.61676,18616262.393375,0
+IBN.US,D,20090619,000000,4.73812,4.82436,4.6853,4.76209,17173064.041455,0
+IBN.US,D,20090622,000000,4.70778,4.71415,4.49879,4.50177,21448837.693491,0
+IBN.US,D,20090623,000000,4.53062,4.58324,4.42508,4.47153,15009707.601816,0
+IBN.US,D,20090624,000000,4.52266,4.59458,4.42995,4.48924,15393287.391965,0
+IBN.US,D,20090625,000000,4.54196,4.73504,4.48436,4.72051,13244439.348205,0
+IBN.US,D,20090626,000000,4.92344,4.98899,4.85779,4.9314,24314215.720708,0
+IBN.US,D,20090629,000000,4.9488,5.01416,4.88345,4.91677,10251822.327227,0
+IBN.US,D,20090630,000000,4.82904,4.84684,4.66302,4.70947,16259345.736797,0
+IBN.US,D,20090701,000000,4.80516,4.97904,4.80516,4.90573,12342793.61326,0
+IBN.US,D,20090702,000000,4.78447,4.84814,4.69992,4.76537,13275011.329016,0
+IBN.US,D,20090706,000000,4.46805,4.50983,4.31188,4.46377,28264929.728166,0
+IBN.US,D,20090707,000000,4.54812,4.5722,4.44915,4.45412,12793529.020197,0
+IBN.US,D,20090708,000000,4.307,4.307,4.06279,4.15699,30539125.808603,0
+IBN.US,D,20090709,000000,4.20017,4.25289,4.12815,4.19848,18382475.356794,0
+IBN.US,D,20090710,000000,4.06777,4.1747,4.06618,4.15879,12905966.072376,0
+IBN.US,D,20090713,000000,4.18425,4.37892,4.12039,4.35654,23200831.046356,0
+IBN.US,D,20090714,000000,4.44915,4.53062,4.3629,4.50983,14968712.737935,0
+IBN.US,D,20090715,000000,4.62969,4.79233,4.62651,4.75722,17227173.964416,0
+IBN.US,D,20090716,000000,4.64223,4.71415,4.55956,4.6853,19073726.229748,0
+IBN.US,D,20090717,000000,4.7987,4.99028,4.7987,4.86266,25610740.744809,0
+IBN.US,D,20090720,000000,5.14845,5.34302,5.14845,5.30969,22178776.28173,0
+IBN.US,D,20090721,000000,5.17391,5.21867,5.11333,5.1949,20572334.349132,0
+IBN.US,D,20090722,000000,5.03027,5.15322,5.03027,5.0813,16710596.859303,0
+IBN.US,D,20090723,000000,5.14845,5.35446,5.08309,5.31924,21053151.153649,0
+IBN.US,D,20090724,000000,5.12139,5.18664,4.97606,5.04639,21771785.216413,0
+IBN.US,D,20090727,000000,5.09085,5.09891,4.98063,5.00968,16215846.686793,0
+IBN.US,D,20090728,000000,4.91846,4.9488,4.72549,4.84684,23533969.229548,0
+IBN.US,D,20090729,000000,4.79084,4.79084,4.69515,4.74628,20356963.284287,0
+IBN.US,D,20090730,000000,4.9504,5.02868,4.94582,4.95845,22706186.429664,0
+IBN.US,D,20090731,000000,4.9872,5.07683,4.98223,5.00481,20424951.284098,0
+IBN.US,D,20090803,000000,5.14039,5.31138,5.14039,5.30004,15592324.447925,0
+IBN.US,D,20090804,000000,5.20435,5.28264,5.1564,5.25707,10912709.315126,0
+IBN.US,D,20090805,000000,5.25538,5.30004,5.11492,5.26185,12100887.826325,0
+IBN.US,D,20090806,000000,5.20743,5.24106,5.11333,5.17212,12708757.645304,0
+IBN.US,D,20090807,000000,5.03664,5.12746,5.01257,5.04778,16508889.743792,0
+IBN.US,D,20090810,000000,4.89011,4.89011,4.73175,4.74946,19318833.876501,0
+IBN.US,D,20090811,000000,4.79721,4.79721,4.63596,4.68221,14024538.061219,0
+IBN.US,D,20090812,000000,4.71584,4.90891,4.70778,4.85938,20266184.275402,0
+IBN.US,D,20090813,000000,5.02391,5.06061,4.9123,5.06061,11193881.866406,0
+IBN.US,D,20090814,000000,4.9488,4.96164,4.85639,4.9123,12512236.83899,0
+IBN.US,D,20090817,000000,4.66152,4.66152,4.55459,4.57697,15793611.350751,0
+IBN.US,D,20090818,000000,4.70778,4.7796,4.69823,4.72688,8876188.7465517,0
+IBN.US,D,20090819,000000,4.61189,4.73334,4.61189,4.73334,14143389.891259,0
+IBN.US,D,20090820,000000,4.72549,4.84028,4.71096,4.82118,6565227.0720134,0
+IBN.US,D,20090821,000000,4.90394,4.97765,4.83709,4.96004,9736979.3534122,0
+IBN.US,D,20090824,000000,5.05265,5.07185,4.92006,4.95706,13437134.007435,0
+IBN.US,D,20090825,000000,4.96651,5.09891,4.96492,5.01416,10068056.684917,0
+IBN.US,D,20090826,000000,4.99357,5.0447,4.92483,5.01137,9354267.1315586,0
+IBN.US,D,20090827,000000,4.94403,5.01734,4.88673,5.01257,13409868.436965,0
+IBN.US,D,20090828,000000,5.03992,5.07991,4.93617,4.95209,6322322.0233327,0
+IBN.US,D,20090831,000000,4.84814,4.90573,4.79721,4.87221,13631413.00923,0
+IBN.US,D,20090901,000000,4.82904,4.9298,4.67744,4.6853,13941892.882091,0
+IBN.US,D,20090902,000000,4.73653,4.80049,4.703,4.71096,11856996.584714,0
+IBN.US,D,20090903,000000,4.78905,4.8355,4.70947,4.76537,9688461.8782257,0
+IBN.US,D,20090904,000000,4.80516,4.91677,4.77492,4.90573,15843727.242612,0
+IBN.US,D,20090908,000000,5.13094,5.23787,5.11652,5.22982,19625189.030106,0
+IBN.US,D,20090909,000000,5.13243,5.45174,5.13243,5.41653,26640623.729966,0
+IBN.US,D,20090910,000000,5.42767,5.55858,5.33536,5.47402,26565330.262247,0
+IBN.US,D,20090911,000000,5.4966,5.58762,5.46935,5.56196,24038771.331825,0
+IBN.US,D,20090914,000000,5.41981,5.56345,5.40539,5.54903,20239144.895971,0
+IBN.US,D,20090915,000000,5.57927,5.69754,5.55569,5.67685,28431603.370287,0
+IBN.US,D,20090916,000000,5.78378,5.91927,5.72301,5.88276,21789464.30801,0
+IBN.US,D,20090917,000000,5.86217,5.894,5.69923,5.70729,16215517.955816,0
+IBN.US,D,20090918,000000,5.62234,5.66889,5.56196,5.65298,16215401.34177,0
+IBN.US,D,20090921,000000,5.60483,5.67207,5.47253,5.59697,8805494.4966228,0
+IBN.US,D,20090922,000000,5.74071,5.74718,5.64343,5.72151,8222359.9243584,0
+IBN.US,D,20090923,000000,5.67347,5.72778,5.61617,5.64979,12917722.979929,0
+IBN.US,D,20090924,000000,5.69277,5.78547,5.57479,5.6114,13183607.02757,0
+IBN.US,D,20090925,000000,5.5157,5.648,5.48347,5.61935,6689791.9850484,0
+IBN.US,D,20090928,000000,5.61935,5.79174,5.5921,5.78547,6780652.4227077,0
+IBN.US,D,20090929,000000,5.82705,5.88923,5.77583,5.80139,10838911.724144,0
+IBN.US,D,20090930,000000,5.94971,6.26911,5.94971,6.15581,33251885.202206,0
+IBN.US,D,20091001,000000,6.16536,6.19093,5.91618,5.92106,13602594.260294,0
+IBN.US,D,20091002,000000,5.85083,6.0823,5.77891,6.04729,23067389.391663,0
+IBN.US,D,20091005,000000,6.11105,6.35357,6.09663,6.34103,18051600.089284,0
+IBN.US,D,20091006,000000,6.41912,6.54048,6.3474,6.45115,13717660.154991,0
+IBN.US,D,20091007,000000,6.30741,6.37585,6.23549,6.25151,15180020.406429,0
+IBN.US,D,20091008,000000,6.36958,6.47333,6.27558,6.2915,17804058.626953,0
+IBN.US,D,20091009,000000,6.22604,6.25479,6.14597,6.24375,13947507.446322,0
+IBN.US,D,20091012,000000,6.35208,6.42549,6.25151,6.28513,9228581.3162644,0
+IBN.US,D,20091013,000000,6.33924,6.33924,6.22604,6.30741,10147952.386307,0
+IBN.US,D,20091014,000000,6.42549,6.49581,6.38421,6.49412,17064301.337041,0
+IBN.US,D,20091015,000000,6.44797,6.49263,6.39366,6.49263,8431437.8518557,0
+IBN.US,D,20091016,000000,6.54545,6.60742,6.38878,6.46697,11247074.961689,0
+IBN.US,D,20091019,000000,6.53411,6.6489,6.48308,6.58355,12890501.642373,0
+IBN.US,D,20091020,000000,6.58047,6.58842,6.47652,6.50059,9020929.9002521,0
+IBN.US,D,20091021,000000,6.43364,6.46697,6.22913,6.24047,12799211.944387,0
+IBN.US,D,20091022,000000,6.18605,6.29776,6.0457,6.28035,18063334.880379,0
+IBN.US,D,20091023,000000,6.30582,6.37585,6.16536,6.17173,9899511.1862883,0
+IBN.US,D,20091026,000000,6.13831,6.23868,5.96095,5.96761,12513381.868293,0
+IBN.US,D,20091027,000000,5.7614,5.77433,5.46129,5.4789,40440383.189711,0
+IBN.US,D,20091028,000000,5.45174,5.52028,5.23638,5.26503,24312451.430605,0
+IBN.US,D,20091029,000000,5.26821,5.40539,5.26503,5.37515,30121485.669177,0
+IBN.US,D,20091030,000000,5.33675,5.4406,4.95378,5.02082,40903990.374699,0
+IBN.US,D,20091102,000000,5.13552,5.27309,5.12626,5.23638,20860764.114232,0
+IBN.US,D,20091103,000000,5.19639,5.34172,5.18197,5.28264,17954299.741425,0
+IBN.US,D,20091104,000000,5.57797,5.77583,5.56345,5.66253,32699196.949065,0
+IBN.US,D,20091105,000000,5.74877,5.80457,5.68162,5.75673,11713884.006494,0
+IBN.US,D,20091106,000000,5.67685,5.79025,5.67685,5.74549,10147968.471003,0
+IBN.US,D,20091109,000000,6.00889,6.28185,6.00253,6.25479,22145564.400173,0
+IBN.US,D,20091110,000000,6.19411,6.19411,6.05356,6.1398,16766593.718174,0
+IBN.US,D,20091111,000000,6.35357,6.49721,6.34103,6.49412,16547196.452838,0
+IBN.US,D,20091112,000000,6.20038,6.4032,6.13831,6.15422,32949872.916547,0
+IBN.US,D,20091113,000000,6.2915,6.31875,6.14288,6.20694,16483338.19875,0
+IBN.US,D,20091116,000000,6.32174,6.46209,6.2898,6.35048,12299875.622902,0
+IBN.US,D,20091117,000000,6.33606,6.33606,6.24683,6.33606,5375293.3183534,0
+IBN.US,D,20091118,000000,6.27687,6.28035,6.13353,6.1956,8781378.5107073,0
+IBN.US,D,20091119,000000,6.10001,6.11911,5.86217,5.91618,17677408.735187,0
+IBN.US,D,20091120,000000,6.08061,6.14457,6.02779,6.07265,10341959.958856,0
+IBN.US,D,20091123,000000,6.25628,6.35048,6.18605,6.20694,11609417.926524,0
+IBN.US,D,20091124,000000,6.19729,6.20694,6.01058,6.04052,21505515.136066,0
+IBN.US,D,20091125,000000,6.16198,6.20505,6.06947,6.13502,17920374.101478,0
+IBN.US,D,20091127,000000,5.86217,5.87639,5.71346,5.81243,15470757.320125,0
+IBN.US,D,20091130,000000,5.92434,5.96254,5.82994,5.93856,10329077.122576,0
+IBN.US,D,20091201,000000,6.07922,6.14457,6.07594,6.09842,16347242.569201,0
+IBN.US,D,20091202,000000,6.10936,6.18605,6.1017,6.12866,11682794.299527,0
+IBN.US,D,20091203,000000,6.18436,6.18436,5.97199,5.98651,8812891.4462399,0
+IBN.US,D,20091204,000000,6.11413,6.13204,5.95607,6.10459,13437490.886629,0
+IBN.US,D,20091207,000000,5.92573,5.95458,5.83322,5.8556,13130983.933705,0
+IBN.US,D,20091208,000000,5.90524,5.91927,5.84615,5.8749,9985447.6963552,0
+IBN.US,D,20091209,000000,5.8556,5.92434,5.82705,5.89718,11610780.099225,0
+IBN.US,D,20091210,000000,5.98651,6.01058,5.92255,6.0072,9333950.1498023,0
+IBN.US,D,20091211,000000,5.93558,5.94026,5.82705,5.84765,14817047.122565,0
+IBN.US,D,20091214,000000,5.86674,5.87968,5.80915,5.8366,9035076.3904685,0
+IBN.US,D,20091215,000000,5.66889,5.68162,5.58762,5.59528,14430411.240158,0
+IBN.US,D,20091216,000000,5.64343,5.67685,5.6099,5.6099,9596164.8761463,0
+IBN.US,D,20091217,000000,5.54743,5.60165,5.43732,5.46129,16039715.243368,0
+IBN.US,D,20091218,000000,5.4982,5.51401,5.39574,5.46935,17138368.346683,0
+IBN.US,D,20091221,000000,5.52356,5.57927,5.51401,5.54107,9028345.9504458,0
+IBN.US,D,20091222,000000,5.62104,5.77583,5.62104,5.76468,18197668.230412,0
+IBN.US,D,20091223,000000,5.90663,5.94672,5.82855,5.89082,10707422.34944,0
+IBN.US,D,20091224,000000,5.94672,5.94672,5.87162,5.90663,2922952.1915989,0
+IBN.US,D,20091228,000000,5.90982,5.98492,5.90982,5.95458,5904113.8930756,0
+IBN.US,D,20091229,000000,6.01516,6.0823,6.00113,6.00113,6806608.0957391,0
+IBN.US,D,20091230,000000,5.96413,6.04052,5.92255,6.03615,4961317.4737567,0
+IBN.US,D,20091231,000000,6.00889,6.05356,5.98174,6.02003,4130904.8260604,0
+IBN.US,D,20100104,000000,6.06788,6.19899,6.05356,6.18775,11239119.068883,0
+IBN.US,D,20100105,000000,6.14288,6.27558,6.12697,6.27558,16209580.69237,0
+IBN.US,D,20100106,000000,6.23062,6.25787,6.16377,6.1767,18984604.949854,0
+IBN.US,D,20100107,000000,6.19242,6.24047,6.1398,6.16198,11857803.8354,0
+IBN.US,D,20100108,000000,6.09185,6.10459,6.00561,6.03456,16437011.258113,0
+IBN.US,D,20100111,000000,6.11254,6.12249,5.9881,6.02958,33755547.301647,0
+IBN.US,D,20100112,000000,5.87321,5.88415,5.74718,5.77095,13048198.013485,0
+IBN.US,D,20100113,000000,5.80915,5.89559,5.79502,5.87162,9033240.7245265,0
+IBN.US,D,20100114,000000,5.92573,5.9322,5.79025,5.85719,10813014.358136,0
+IBN.US,D,20100115,000000,5.85381,5.8749,5.75514,5.77742,12296136.936353,0
+IBN.US,D,20100119,000000,5.96582,6.10936,5.96254,6.08887,17069162.936436,0
+IBN.US,D,20100120,000000,6.06012,6.06012,5.91479,6.00253,12171487.578664,0
+IBN.US,D,20100121,000000,5.87968,5.94831,5.68332,5.72629,20484444.553783,0
+IBN.US,D,20100122,000000,5.73425,5.85889,5.68162,5.74071,19830940.441392,0
+IBN.US,D,20100125,000000,5.79343,5.91479,5.61776,5.89241,28554838.280013,0
+IBN.US,D,20100126,000000,5.74718,5.79502,5.49034,5.5171,22027219.238059,0
+IBN.US,D,20100127,000000,5.39753,5.4982,5.25379,5.47581,26208996.941991,0
+IBN.US,D,20100128,000000,5.48855,5.52993,5.27766,5.34302,15995311.429208,0
+IBN.US,D,20100129,000000,5.69107,5.77891,5.5921,5.63229,40456628.732768,0
+IBN.US,D,20100201,000000,5.69754,5.80308,5.67347,5.73922,14801569.623747,0
+IBN.US,D,20100202,000000,5.71196,5.74718,5.65596,5.71664,11052424.001296,0
+IBN.US,D,20100203,000000,5.84277,5.92255,5.80139,5.90663,15062477.468533,0
+IBN.US,D,20100204,000000,5.68162,5.71505,5.54455,5.55072,19764810.22398,0
+IBN.US,D,20100205,000000,5.46935,5.47731,5.21718,5.35446,27165173.817875,0
+IBN.US,D,20100208,000000,5.44209,5.45662,5.35117,5.36212,15224522.739352,0
+IBN.US,D,20100209,000000,5.4966,5.62562,5.43095,5.59697,20825375.772234,0
+IBN.US,D,20100210,000000,5.51879,5.62234,5.50138,5.56683,15090199.442254,0
+IBN.US,D,20100211,000000,5.65128,5.68481,5.56982,5.66402,17233174.561353,0
+IBN.US,D,20100212,000000,5.55698,5.66253,5.55698,5.65755,8122406.6069373,0
+IBN.US,D,20100216,000000,5.73594,5.76787,5.61776,5.76787,11558684.78445,0
+IBN.US,D,20100217,000000,5.82397,5.89868,5.77264,5.80308,12880948.338186,0
+IBN.US,D,20100218,000000,5.79502,5.89082,5.72301,5.86038,10081940.793529,0
+IBN.US,D,20100219,000000,5.75971,5.83153,5.74877,5.82994,6889277.4019115,0
+IBN.US,D,20100222,000000,5.84765,5.87162,5.77264,5.80308,10807619.953183,0
+IBN.US,D,20100223,000000,5.8189,5.87789,5.77742,5.80139,17486151.64567,0
+IBN.US,D,20100224,000000,5.83979,5.86674,5.78378,5.84277,7714298.6605351,0
+IBN.US,D,20100225,000000,5.76787,5.88276,5.76787,5.88276,7114747.6453177,0
+IBN.US,D,20100226,000000,6.01058,6.11911,5.97527,6.10618,15236727.002515,0
+IBN.US,D,20100301,000000,6.09185,6.20854,6.09185,6.20854,13181999.563254,0
+IBN.US,D,20100302,000000,6.29468,6.29627,6.22913,6.2723,28797052.692056,0
+IBN.US,D,20100303,000000,6.29925,6.43046,6.29468,6.39366,19470836.265195,0
+IBN.US,D,20100304,000000,6.32034,6.37585,6.27379,6.31696,10807306.301609,0
+IBN.US,D,20100305,000000,6.39047,6.54545,6.38241,6.53869,19410907.703422,0
+IBN.US,D,20100308,000000,6.53869,6.54366,6.44469,6.50556,15487742.759202,0
+IBN.US,D,20100309,000000,6.49263,6.56783,6.4413,6.52138,12820633.743706,0
+IBN.US,D,20100310,000000,6.49412,6.56783,6.46209,6.53083,12817240.878123,0
+IBN.US,D,20100311,000000,6.51511,6.61409,6.50855,6.60742,10837246.958098,0
+IBN.US,D,20100312,000000,6.65219,6.69864,6.57102,6.60116,11528452.592844,0
+IBN.US,D,20100315,000000,6.54048,6.54048,6.37585,6.45911,15226294.06651,0
+IBN.US,D,20100316,000000,6.53232,6.62364,6.50228,6.62364,10954653.176077,0
+IBN.US,D,20100317,000000,6.67785,6.8582,6.67785,6.79274,26435042.213283,0
+IBN.US,D,20100318,000000,6.80538,6.82627,6.71466,6.76857,10115680.454177,0
+IBN.US,D,20100319,000000,6.75604,6.75604,6.41753,6.50855,30109119.553759,0
+IBN.US,D,20100322,000000,6.43195,6.59628,6.43195,6.56604,7665505.7349279,0
+IBN.US,D,20100323,000000,6.49412,6.53739,6.42877,6.50059,14149161.281277,0
+IBN.US,D,20100324,000000,6.43693,6.46368,6.38878,6.41116,9988018.23185,0
+IBN.US,D,20100325,000000,6.53411,6.65378,6.53411,6.55172,15726619.596804,0
+IBN.US,D,20100326,000000,6.6504,6.68093,6.54694,6.61548,7805643.6496643,0
+IBN.US,D,20100329,000000,6.73216,6.85183,6.69536,6.85183,13404753.503607,0
+IBN.US,D,20100330,000000,6.83422,6.96185,6.80697,6.933,16218963.096661,0
+IBN.US,D,20100331,000000,6.80697,6.86456,6.78946,6.81662,12371101.673096,0
+IBN.US,D,20100401,000000,6.84865,6.98423,6.84865,6.9525,14482694.544818,0
+IBN.US,D,20100405,000000,7.09285,7.23958,7.05953,7.23958,16634312.172187,0
+IBN.US,D,20100406,000000,7.20765,7.33547,7.19342,7.31,12114036.060089,0
+IBN.US,D,20100407,000000,7.11981,7.19471,7.09136,7.10718,18087255.839355,0
+IBN.US,D,20100408,000000,6.96831,7.06401,6.92355,7.03218,16315385.823289,0
+IBN.US,D,20100409,000000,7.09753,7.18397,7.04968,7.18397,10038398.515903,0
+IBN.US,D,20100412,000000,6.98423,7.00353,6.91887,6.91887,14768395.943342,0
+IBN.US,D,20100413,000000,6.82457,6.84536,6.72241,6.81353,25393848.67089,0
+IBN.US,D,20100414,000000,6.8948,6.92355,6.82298,6.839,17654742.382507,0
+IBN.US,D,20100415,000000,6.69536,6.7624,6.66024,6.67934,17230606.036445,0
+IBN.US,D,20100416,000000,6.68412,6.70481,6.43533,6.51511,23339132.289857,0
+IBN.US,D,20100419,000000,6.5356,6.6313,6.45583,6.54873,13753033.417586,0
+IBN.US,D,20100420,000000,6.69377,6.82298,6.67278,6.81821,18415477.132009,0
+IBN.US,D,20100421,000000,6.86596,6.92047,6.73047,6.79752,11041399.95271,0
+IBN.US,D,20100422,000000,6.74012,6.876,6.68412,6.86775,12614912.491225,0
+IBN.US,D,20100423,000000,6.98423,7.17591,6.90137,7.16945,16998365.141276,0
+IBN.US,D,20100426,000000,6.933,6.97329,6.82955,6.84865,13508460.586979,0
+IBN.US,D,20100427,000000,6.87909,6.90465,6.53083,6.54048,21132767.383444,0
+IBN.US,D,20100428,000000,6.61856,6.69536,6.54694,6.6123,10465154.656842,0
+IBN.US,D,20100429,000000,6.75922,6.81184,6.73366,6.77175,12144546.717997,0
+IBN.US,D,20100430,000000,6.83283,6.8948,6.7624,6.78797,10810819.802412,0
+IBN.US,D,20100503,000000,6.79274,6.81512,6.72092,6.76419,6031251.3521925,0
+IBN.US,D,20100504,000000,6.55649,6.57102,6.24216,6.28672,23005036.061953,0
+IBN.US,D,20100505,000000,6.3665,6.48945,6.33924,6.47035,24992938.625991,0
+IBN.US,D,20100506,000000,6.36351,6.38102,5.88594,6.13662,21040528.688388,0
+IBN.US,D,20100507,000000,6.13025,6.25479,5.90822,6.12398,20444822.920831,0
+IBN.US,D,20100510,000000,6.64105,6.82457,6.61717,6.77354,21338383.080107,0
+IBN.US,D,20100511,000000,6.51959,6.58683,6.47035,6.5166,23164888.787636,0
+IBN.US,D,20100512,000000,6.58355,6.59012,6.48607,6.56445,12614930.586509,0
+IBN.US,D,20100513,000000,6.59459,6.63955,6.48607,6.51959,11281702.296503,0
+IBN.US,D,20100514,000000,6.43533,6.44011,6.17501,6.25479,13222735.06141,0
+IBN.US,D,20100517,000000,6.27687,6.31875,6.13831,6.30095,17067943.515413,0
+IBN.US,D,20100518,000000,6.31537,6.34243,6.0264,6.05853,18239372.831508,0
+IBN.US,D,20100519,000000,5.79343,5.90206,5.73922,5.838,26708276.967039,0
+IBN.US,D,20100520,000000,5.70072,5.76936,5.55698,5.60652,26882263.114123,0
+IBN.US,D,20100521,000000,5.56524,5.81104,5.53948,5.80308,17904422.104125,0
+IBN.US,D,20100524,000000,5.71346,5.75673,5.62741,5.648,15869824.662028,0
+IBN.US,D,20100525,000000,5.35117,5.63696,5.30174,5.60483,21107197.743119,0
+IBN.US,D,20100526,000000,5.73425,5.77742,5.54107,5.56345,21860696.389965,0
+IBN.US,D,20100527,000000,5.76309,5.97059,5.75205,5.95279,18321648.062627,0
+IBN.US,D,20100528,000000,5.88276,5.95607,5.83322,5.87321,13994198.303208,0
+IBN.US,D,20100601,000000,5.70401,5.78856,5.65128,5.66402,17150764.620905,0
+IBN.US,D,20100602,000000,5.7614,5.87789,5.65924,5.8749,13989211.042125,0
+IBN.US,D,20100603,000000,5.92434,5.96761,5.85381,5.92752,15075601.575254,0
+IBN.US,D,20100604,000000,5.75514,5.87003,5.75514,5.79174,18011586.391864,0
+IBN.US,D,20100607,000000,5.7997,5.80139,5.60821,5.61458,19316005.985868,0
+IBN.US,D,20100608,000000,5.59528,5.69426,5.51252,5.65128,14894698.003556,0
+IBN.US,D,20100609,000000,5.65457,5.69754,5.54266,5.58096,13661405.940982,0
+IBN.US,D,20100610,000000,5.6671,5.76936,5.6671,5.76309,14203147.553137,0
+IBN.US,D,20100611,000000,5.71027,5.84277,5.70241,5.83979,8996718.4114536,0
+IBN.US,D,20100614,000000,5.94831,5.97527,5.82705,5.84108,11514072.874535,0
+IBN.US,D,20100615,000000,5.96761,6.07096,5.88107,6.04729,20129877.534217,0
+IBN.US,D,20100616,000000,5.98979,6.11732,5.94971,6.06161,10969749.668656,0
+IBN.US,D,20100617,000000,6.12547,6.15253,6.01844,6.06639,11292495.127584,0
+IBN.US,D,20100618,000000,6.04231,6.14597,6.02003,6.0823,12578893.830199,0
+IBN.US,D,20100621,000000,6.30095,6.33765,6.18775,6.22127,16588007.348007,0
+IBN.US,D,20100622,000000,6.18436,6.20207,6.00889,6.0264,10379834.391694,0
+IBN.US,D,20100623,000000,6.16696,6.22127,6.1017,6.1589,11569445.446139,0
+IBN.US,D,20100624,000000,6.09036,6.09036,5.95786,5.98343,9589824.490004,0
+IBN.US,D,20100625,000000,5.97059,6.02172,5.92255,5.99606,8196333.8807815,0
+IBN.US,D,20100628,000000,6.03744,6.07922,5.9322,6.0648,9326159.1251308,0
+IBN.US,D,20100629,000000,5.84765,5.86038,5.75205,5.79025,13201784.744745,0
+IBN.US,D,20100630,000000,5.89032,5.91469,5.74797,5.76896,13840760.355387,0
+IBN.US,D,20100701,000000,5.71027,5.82546,5.61309,5.74071,12441062.058765,0
+IBN.US,D,20100702,000000,5.75971,5.79174,5.67834,5.71027,8372360.7736821,0
+IBN.US,D,20100706,000000,5.83153,5.92573,5.73425,5.78199,9956822.9690654,0
+IBN.US,D,20100707,000000,5.77433,5.894,5.7248,5.87162,7865119.8293597,0
+IBN.US,D,20100708,000000,5.90663,5.97199,5.85083,5.93061,7936433.3400884,0
+IBN.US,D,20100709,000000,5.90822,6.08559,5.90027,6.04231,8344554.3553062,0
+IBN.US,D,20100712,000000,6.06012,6.16049,6.04052,6.11732,7005764.7816257,0
+IBN.US,D,20100713,000000,6.17024,6.29925,6.16845,6.2532,11289779.829824,0
+IBN.US,D,20100714,000000,6.1398,6.1767,6.08559,6.16377,8562690.9825861,0
+IBN.US,D,20100715,000000,6.10459,6.19411,6.08708,6.18108,15684737.058757,0
+IBN.US,D,20100716,000000,6.14925,6.16198,5.9881,6.00561,22646236.756727,0
+IBN.US,D,20100719,000000,6.11105,6.13831,5.98343,6.06012,8866024.2239125,0
+IBN.US,D,20100720,000000,5.97059,6.07763,5.93389,6.07415,8809024.0821223,0
+IBN.US,D,20100721,000000,6.13353,6.17342,6.0072,6.02958,8746585.3024647,0
+IBN.US,D,20100722,000000,6.13353,6.23062,6.13353,6.22266,10288794.006497,0
+IBN.US,D,20100723,000000,6.21789,6.28344,6.16696,6.27687,8830199.5845327,0
+IBN.US,D,20100726,000000,6.28344,6.29468,6.20854,6.28344,8554900.9632081,0
+IBN.US,D,20100727,000000,6.3282,6.38102,6.23868,6.27071,14455676.27655,0
+IBN.US,D,20100728,000000,6.16536,6.21321,6.09663,6.12547,15142005.232499,0
+IBN.US,D,20100729,000000,6.26742,6.32034,6.19899,6.2149,16126662.073408,0
+IBN.US,D,20100730,000000,6.13353,6.25479,6.11254,6.21152,14374291.735479,0
+IBN.US,D,20100802,000000,6.51004,6.70003,6.41753,6.60911,25909965.351577,0
+IBN.US,D,20100803,000000,6.59161,6.66333,6.53083,6.64761,13414803.422786,0
+IBN.US,D,20100804,000000,6.66174,6.73694,6.62682,6.70481,15424832.49689,0
+IBN.US,D,20100805,000000,6.61071,6.63786,6.53739,6.62205,12039213.069731,0
+IBN.US,D,20100806,000000,6.54048,6.6489,6.5166,6.60424,8863805.5411448,0
+IBN.US,D,20100809,000000,6.73216,6.79095,6.71296,6.7624,8996040.8436305,0
+IBN.US,D,20100810,000000,6.71296,6.79274,6.69864,6.75275,11950231.525635,0
+IBN.US,D,20100811,000000,6.61717,6.61717,6.44956,6.50228,14790386.738786,0
+IBN.US,D,20100812,000000,6.44956,6.53232,6.42549,6.50686,10779049.511742,0
+IBN.US,D,20100813,000000,6.59459,6.6489,6.53739,6.58206,15158363.368429,0
+IBN.US,D,20100816,000000,6.499,6.56445,6.499,6.56117,4968410.824735,0
+IBN.US,D,20100817,000000,6.62533,6.69377,6.57728,6.63468,9336021.0544247,0
+IBN.US,D,20100818,000000,6.68093,6.68909,6.60285,6.66979,7988399.977294,0
+IBN.US,D,20100819,000000,6.85641,7.01457,6.73694,6.7815,23148994.092013,0
+IBN.US,D,20100820,000000,6.71933,6.79274,6.69536,6.78946,10607081.994019,0
+IBN.US,D,20100823,000000,6.84377,6.91738,6.80697,6.81353,13946962.577242,0
+IBN.US,D,20100824,000000,6.74151,6.78319,6.6873,6.72241,11658175.666859,0
+IBN.US,D,20100825,000000,6.62682,6.63637,6.51511,6.62682,17449218.167554,0
+IBN.US,D,20100826,000000,6.68412,6.73833,6.60742,6.60742,10568781.316734,0
+IBN.US,D,20100827,000000,6.56933,6.64105,6.499,6.6313,14850131.331848,0
+IBN.US,D,20100830,000000,6.62045,6.62205,6.52765,6.53232,6790054.9328693,0
+IBN.US,D,20100831,000000,6.56306,6.62941,6.56157,6.59549,9150159.3751549,0
+IBN.US,D,20100901,000000,6.75116,6.86287,6.7432,6.86128,10712402.573468,0
+IBN.US,D,20100902,000000,6.82298,6.88058,6.77175,6.88058,7219964.6795362,0
+IBN.US,D,20100903,000000,6.88366,6.94126,6.88217,6.9142,12141027.185432,0
+IBN.US,D,20100907,000000,6.99398,6.99865,6.93121,6.93489,14747462.716667,0
+IBN.US,D,20100908,000000,6.97945,7.1408,6.97945,7.09136,9169875.1913945,0
+IBN.US,D,20100909,000000,7.1791,7.23003,7.13115,7.22376,10927969.670547,0
+IBN.US,D,20100910,000000,7.22376,7.2923,7.19183,7.28593,10187197.034194,0
+IBN.US,D,20100913,000000,7.51591,7.75525,7.51591,7.65478,25556317.170275,0
+IBN.US,D,20100914,000000,7.57341,7.58147,7.52397,7.5367,14820949.671955,0
+IBN.US,D,20100915,000000,7.49045,7.66244,7.48398,7.61499,9789367.2085969,0
+IBN.US,D,20100916,000000,7.5558,7.63081,7.53989,7.58316,7548673.539541,0
+IBN.US,D,20100917,000000,7.6883,7.71218,7.59251,7.63399,9806228.9965731,0
+IBN.US,D,20100920,000000,7.79673,7.84477,7.73943,7.80976,17036870.898436,0
+IBN.US,D,20100921,000000,7.80638,7.81115,7.69158,7.73635,15196173.462483,0
+IBN.US,D,20100922,000000,7.77773,7.85263,7.75853,7.80011,23101171.274639,0
+IBN.US,D,20100923,000000,7.66592,7.70113,7.58316,7.61161,8233408.0999893,0
+IBN.US,D,20100924,000000,7.79673,7.88158,7.79673,7.86079,10586539.826517,0
+IBN.US,D,20100927,000000,7.8767,7.90068,7.77932,7.80011,6800994.5368016,0
+IBN.US,D,20100928,000000,7.79225,7.92624,7.76002,7.91341,8607794.4810263,0
+IBN.US,D,20100929,000000,7.82567,7.91649,7.80976,7.8591,7810781.7047734,0
+IBN.US,D,20100930,000000,7.90217,7.96931,7.88954,7.95807,12211736.514764,0
+IBN.US,D,20101001,000000,8.07784,8.20248,8.06342,8.1224,17361249.959311,0
+IBN.US,D,20101004,000000,8.22596,8.2553,8.10768,8.1418,15900052.832459,0
+IBN.US,D,20101005,000000,8.20735,8.28484,8.17841,8.25709,13986460.559092,0
+IBN.US,D,20101006,000000,8.24655,8.27529,8.17672,8.20079,8371280.0831632,0
+IBN.US,D,20101007,000000,8.23551,8.26664,8.11116,8.15652,9325530.8166896,0
+IBN.US,D,20101008,000000,8.1418,8.2373,8.11295,8.22287,6116177.5422858,0
+IBN.US,D,20101011,000000,8.19313,8.29947,8.1607,8.2934,15411110.240533,0
+IBN.US,D,20101012,000000,8.24834,8.25182,8.14797,8.20417,16330098.29375,0
+IBN.US,D,20101013,000000,8.30902,8.4821,8.30902,8.39039,26449874.31367,0
+IBN.US,D,20101014,000000,8.31598,8.31767,8.17085,8.24575,14792816.53319,0
+IBN.US,D,20101015,000000,8.2169,8.2169,8.10689,8.18796,9237441.9732263,0
+IBN.US,D,20101018,000000,8.13673,8.17174,8.06192,8.16766,11236870.22731,0
+IBN.US,D,20101019,000000,8.07307,8.07307,7.84796,7.89441,16023469.700311,0
+IBN.US,D,20101020,000000,7.99329,8.12071,7.96613,8.01388,11475929.023037,0
+IBN.US,D,20101021,000000,8.1052,8.27181,8.1052,8.24247,16417509.56939,0
+IBN.US,D,20101022,000000,8.17493,8.21173,8.13673,8.17085,8291709.0915763,0
+IBN.US,D,20101025,000000,8.29589,8.3305,8.22108,8.22287,6529626.6130855,0
+IBN.US,D,20101026,000000,8.17343,8.19721,8.09216,8.16408,10459830.622434,0
+IBN.US,D,20101027,000000,7.98046,7.98046,7.85761,7.9149,13733759.930489,0
+IBN.US,D,20101028,000000,7.9149,8.03795,7.89262,7.99,11803897.987021,0
+IBN.US,D,20101029,000000,8.39705,8.46071,8.30902,8.39387,14374239.460216,0
+IBN.US,D,20101101,000000,8.77336,8.85095,8.67538,8.70034,17080717.779994,0
+IBN.US,D,20101102,000000,8.75028,8.89641,8.71815,8.89372,12932280.635189,0
+IBN.US,D,20101103,000000,8.87502,8.9347,8.74849,8.85801,12188192.540853,0
+IBN.US,D,20101104,000000,9.07715,9.2937,9.07715,9.16528,15628495.913564,0
+IBN.US,D,20101105,000000,9.17344,9.25441,9.12709,9.18936,6351773.1018845,0
+IBN.US,D,20101108,000000,9.08163,9.13683,9.03796,9.08879,5484106.2874429,0
+IBN.US,D,20101109,000000,9.13156,9.15643,8.91332,8.94087,11484513.224284,0
+IBN.US,D,20101110,000000,8.99687,9.07984,8.91143,9.06302,6797357.3848969,0
+IBN.US,D,20101111,000000,8.9543,8.97648,8.84737,8.87502,9737130.1474381,0
+IBN.US,D,20101112,000000,8.6523,8.70761,8.48021,8.614,16934189.21444,0
+IBN.US,D,20101115,000000,8.69855,8.7663,8.65588,8.70393,11551334.078335,0
+IBN.US,D,20101116,000000,8.5774,8.58913,8.18368,8.22596,23695867.727516,0
+IBN.US,D,20101117,000000,8.29002,8.30822,8.19721,8.24655,14727743.884547,0
+IBN.US,D,20101118,000000,8.32722,8.4068,8.2934,8.38869,15067253.61798,0
+IBN.US,D,20101119,000000,8.18975,8.22596,8.09216,8.22596,17799046.233532,0
+IBN.US,D,20101122,000000,8.28315,8.34632,8.22287,8.31767,8916812.6571292,0
+IBN.US,D,20101123,000000,8.1035,8.16249,7.99329,8.10012,14730963.839646,0
+IBN.US,D,20101124,000000,7.94375,8.1224,7.90217,8.11813,16884107.502558,0
+IBN.US,D,20101126,000000,7.96613,8.05098,7.91182,8.01865,11217672.137226,0
+IBN.US,D,20101129,000000,8.01716,8.14966,7.91799,8.10012,18197482.251113,0
+IBN.US,D,20101130,000000,7.98205,8.06123,7.9335,7.98831,10038862.961503,0
+IBN.US,D,20101201,000000,8.24655,8.38183,8.24575,8.33408,12253698.470998,0
+IBN.US,D,20101202,000000,8.42639,8.5961,8.4068,8.49374,9555305.7268884,0
+IBN.US,D,20101203,000000,8.42003,8.52308,8.38511,8.51154,4689855.052451,0
+IBN.US,D,20101206,000000,8.29519,8.29519,8.11295,8.12748,12368260.713648,0
+IBN.US,D,20101207,000000,8.07625,8.1241,7.88466,7.91023,13057262.745029,0
+IBN.US,D,20101208,000000,7.91799,7.92943,7.75853,7.83025,11242397.331006,0
+IBN.US,D,20101209,000000,7.64523,7.64523,7.36253,7.41694,26319300.76135,0
+IBN.US,D,20101210,000000,7.8016,7.85442,7.74918,7.82249,19270389.78774,0
+IBN.US,D,20101213,000000,7.93112,7.93261,7.83025,7.86208,10735107.127301,0
+IBN.US,D,20101214,000000,7.84477,7.9149,7.77932,7.81752,9718086.872554,0
+IBN.US,D,20101215,000000,7.60047,7.64851,7.53989,7.62613,14539377.01386,0
+IBN.US,D,20101216,000000,7.73943,7.94375,7.71844,7.88795,11919094.569873,0
+IBN.US,D,20101217,000000,7.91341,7.94216,7.79832,7.8398,6570155.0207799,0
+IBN.US,D,20101220,000000,7.81115,7.82249,7.74242,7.78887,7001399.7972227,0
+IBN.US,D,20101221,000000,7.98662,8.08261,7.95012,8.01716,8548318.3013308,0
+IBN.US,D,20101222,000000,8.0285,8.06342,7.96136,8.06013,4140134.425739,0
+IBN.US,D,20101223,000000,7.99,8.00612,7.88954,7.93569,4594946.297843,0
+IBN.US,D,20101227,000000,7.9149,7.97886,7.76808,7.85442,7357796.4509698,0
+IBN.US,D,20101228,000000,7.88466,7.8957,7.76997,7.78728,7786582.279497,0
+IBN.US,D,20101229,000000,7.88993,8.03686,7.88993,7.96912,5812010.9126429,0
+IBN.US,D,20101230,000000,8.03367,8.09197,7.98831,8.03536,5034939.1383751,0
+IBN.US,D,20101231,000000,8.06292,8.14011,8.05795,8.08411,3133113.8254957,0
+IBN.US,D,20110103,000000,8.1418,8.22287,8.10012,8.15712,5140266.7548792,0
+IBN.US,D,20110104,000000,7.92793,7.92793,7.67388,7.71218,18526529.89503,0
+IBN.US,D,20110105,000000,7.56854,7.60365,7.52715,7.58316,12507548.150078,0
+IBN.US,D,20110106,000000,7.51273,7.51591,7.27002,7.35636,25411115.592149,0
+IBN.US,D,20110107,000000,7.36909,7.38182,7.26534,7.31,16865308.513996,0
+IBN.US,D,20110110,000000,7.14398,7.2158,7.10718,7.13901,26877240.667767,0
+IBN.US,D,20110111,000000,7.32423,7.33875,7.1966,7.21262,21308166.973197,0
+IBN.US,D,20110112,000000,7.53034,7.5573,7.4233,7.42967,46787270.565156,0
+IBN.US,D,20110113,000000,7.33398,7.33398,7.13274,7.28912,21018169.955521,0
+IBN.US,D,20110114,000000,7.16457,7.20138,7.10419,7.19989,16042226.466546,0
+IBN.US,D,20110118,000000,7.17422,7.31299,7.13782,7.2541,16157011.884354,0
+IBN.US,D,20110119,000000,7.30055,7.30533,7.18089,7.20138,10484386.926905,0
+IBN.US,D,20110120,000000,7.32124,7.329,7.18397,7.235,10126889.476769,0
+IBN.US,D,20110121,000000,7.3868,7.40739,7.30364,7.34512,14045541.65844,0
+IBN.US,D,20110124,000000,7.48577,7.54138,7.45364,7.52875,21813442.568715,0
+IBN.US,D,20110125,000000,7.32124,7.35934,7.23958,7.35934,23529986.256678,0
+IBN.US,D,20110126,000000,7.38182,7.39615,7.29399,7.3115,11539935.05527,0
+IBN.US,D,20110127,000000,7.19183,7.20138,7.10718,7.17591,20125190.855892,0
+IBN.US,D,20110128,000000,7.19183,7.1981,6.86596,6.91559,31314202.075261,0
+IBN.US,D,20110131,000000,7.00959,7.01785,6.83989,6.91927,29228138.632124,0
+IBN.US,D,20110201,000000,6.876,7.10718,6.876,7.10081,15231675.402647,0
+IBN.US,D,20110202,000000,7.09584,7.10081,6.98592,6.99089,11279078.480453,0
+IBN.US,D,20110203,000000,7.15502,7.21103,7.09912,7.12638,12240292.882095,0
+IBN.US,D,20110204,000000,6.98423,6.99706,6.84686,6.87909,17163979.204042,0
+IBN.US,D,20110207,000000,6.83741,6.99398,6.83741,6.98105,12426369.694175,0
+IBN.US,D,20110208,000000,6.75454,6.78319,6.67278,6.77036,21151050.656438,0
+IBN.US,D,20110209,000000,6.75604,6.79921,6.73515,6.75454,17835916.378158,0
+IBN.US,D,20110210,000000,6.71466,6.86775,6.70182,6.84238,15890735.772246,0
+IBN.US,D,20110211,000000,6.95866,7.30533,6.93807,7.23799,29144207.682602,0
+IBN.US,D,20110214,000000,7.33547,7.4233,7.24763,7.36591,18812320.764677,0
+IBN.US,D,20110215,000000,7.45215,7.48577,7.37546,7.38182,15047787.11453,0
+IBN.US,D,20110216,000000,7.38182,7.42967,7.28126,7.28126,10234621.755339,0
+IBN.US,D,20110218,000000,7.28126,7.29568,7.23331,7.27479,6597772.4439767,0
+IBN.US,D,20110222,000000,7.20944,7.29568,7.09584,7.11215,9058224.2787377,0
+IBN.US,D,20110223,000000,7.1215,7.14398,6.93012,7.01934,12924307.652393,0
+IBN.US,D,20110224,000000,6.76419,6.88366,6.71296,6.84865,19156190.456045,0
+IBN.US,D,20110225,000000,6.96185,7.02422,6.88058,7.00502,13468017.629233,0
+IBN.US,D,20110228,000000,6.9336,6.97249,6.85452,6.92236,11549350.634247,0
+IBN.US,D,20110301,000000,7.26534,7.34512,7.06102,7.08311,28927362.857477,0
+IBN.US,D,20110302,000000,7.07684,7.21103,7.04491,7.08311,12731258.124555,0
+IBN.US,D,20110303,000000,7.25082,7.3674,7.22227,7.34353,13308648.449726,0
+IBN.US,D,20110304,000000,7.26047,7.27638,7.18397,7.23958,9286807.9161319,0
+IBN.US,D,20110307,000000,7.14398,7.20138,7.09136,7.15662,11684072.027573,0
+IBN.US,D,20110308,000000,7.22704,7.35139,7.18089,7.32124,9355423.2190905,0
+IBN.US,D,20110309,000000,7.30662,7.33398,7.2158,7.30364,7194453.3462344,0
+IBN.US,D,20110310,000000,7.16,7.16139,7.04023,7.08967,9839119.1842089,0
+IBN.US,D,20110311,000000,7.02422,7.25261,7.02422,7.19989,12602521.24347,0
+IBN.US,D,20110314,000000,7.16457,7.20765,7.10419,7.15831,7022268.6851138,0
+IBN.US,D,20110315,000000,6.87729,7.15174,6.86596,7.1215,14425677.313038,0
+IBN.US,D,20110316,000000,7.19183,7.33079,7.04023,7.12638,17180395.646995,0
+IBN.US,D,20110317,000000,7.23769,7.24584,7.08559,7.14577,7324633.8287939,0
+IBN.US,D,20110318,000000,7.17253,7.18228,7.1024,7.14229,10498796.80402,0
+IBN.US,D,20110321,000000,7.19342,7.1966,7.00353,7.05774,11031718.976247,0
+IBN.US,D,20110322,000000,7.13593,7.14229,6.97329,7.05605,10149734.771693,0
+IBN.US,D,20110323,000000,7.30055,7.49672,7.30055,7.47443,23277056.421155,0
+IBN.US,D,20110324,000000,7.49672,7.69318,7.49045,7.68204,19091170.082664,0
+IBN.US,D,20110325,000000,7.74749,7.78887,7.60216,7.62116,13148448.897784,0
+IBN.US,D,20110328,000000,7.76808,7.84935,7.70889,7.76997,17753805.009882,0
+IBN.US,D,20110329,000000,7.77455,7.8974,7.74431,7.88795,11669926.54265,0
+IBN.US,D,20110330,000000,7.88625,8.01239,7.86875,7.98662,17066840.708437,0
+IBN.US,D,20110331,000000,7.96583,7.99508,7.90267,7.95449,8209117.1930038,0
+IBN.US,D,20110401,000000,7.96136,8.05685,7.94057,7.99488,11372788.925201,0
+IBN.US,D,20110404,000000,8.00771,8.13335,7.99329,8.08888,6910664.0159581,0
+IBN.US,D,20110405,000000,7.99985,8.05546,7.95807,7.98344,8051248.9167021,0
+IBN.US,D,20110406,000000,8.00115,8.00443,7.82707,7.88954,9857920.1833581,0
+IBN.US,D,20110407,000000,7.92943,8.07625,7.8957,7.91182,9554204.9304994,0
+IBN.US,D,20110408,000000,7.92127,7.99488,7.85761,7.87014,6806767.9374066,0
+IBN.US,D,20110411,000000,7.89441,7.95012,7.77932,7.80488,6754356.9604712,0
+IBN.US,D,20110412,000000,7.73943,7.75873,7.6326,7.74242,12211678.20774,0
+IBN.US,D,20110413,000000,8.03467,8.22108,8.01716,8.02174,19425135.622412,0
+IBN.US,D,20110414,000000,7.97568,8.03944,7.94524,7.98205,10405196.941557,0
+IBN.US,D,20110415,000000,7.91799,7.93738,7.74242,7.82707,14156966.380058,0
+IBN.US,D,20110418,000000,7.67079,7.77932,7.6501,7.75385,11705178.164732,0
+IBN.US,D,20110419,000000,7.80976,7.90217,7.78559,7.86875,6429002.7648959,0
+IBN.US,D,20110420,000000,8.02174,8.04432,8.00115,8.04263,9382459.5826408,0
+IBN.US,D,20110421,000000,8.05247,8.07625,7.92306,7.96752,6451375.5718719,0
+IBN.US,D,20110425,000000,7.94693,7.98662,7.91182,7.97399,2858700.8677499,0
+IBN.US,D,20110426,000000,8.01388,8.05685,7.99647,8.03944,4064924.3973811,0
+IBN.US,D,20110427,000000,7.98662,8.00294,7.85442,7.94524,6715991.9444018,0
+IBN.US,D,20110428,000000,7.96613,7.98205,7.90386,7.96454,9642623.5102326,0
+IBN.US,D,20110429,000000,7.98205,8.06292,7.97727,8.0467,4827840.633791,0
+IBN.US,D,20110502,000000,7.93112,7.94057,7.80339,7.87014,8448245.3539826,0
+IBN.US,D,20110503,000000,7.69248,7.7084,7.47065,7.52586,21900200.403576,0
+IBN.US,D,20110504,000000,7.54625,7.58316,7.41853,7.48229,12764781.6471,0
+IBN.US,D,20110505,000000,7.3495,7.48538,7.28643,7.40938,12463323.278162,0
+IBN.US,D,20110506,000000,7.67955,7.7458,7.65687,7.67457,12228118.777737,0
+IBN.US,D,20110509,000000,7.71068,7.73794,7.68034,7.70571,8664780.5487074,0
+IBN.US,D,20110510,000000,7.66244,7.75525,7.65478,7.75385,6516552.7710399,0
+IBN.US,D,20110511,000000,7.68572,7.6892,7.56147,7.60186,10616386.99071,0
+IBN.US,D,20110512,000000,7.52875,7.57013,7.42788,7.5558,8782425.0212471,0
+IBN.US,D,20110513,000000,7.64712,7.65518,7.50149,7.50637,7517858.2777016,0
+IBN.US,D,20110516,000000,7.48876,7.54446,7.41853,7.43932,5454941.7175403,0
+IBN.US,D,20110517,000000,7.35904,7.37695,7.29598,7.33816,12080993.067841,0
+IBN.US,D,20110518,000000,7.32423,7.41216,7.26534,7.39943,5883456.1168209,0
+IBN.US,D,20110519,000000,7.35308,7.39774,7.31955,7.39774,7239517.6382279,0
+IBN.US,D,20110520,000000,7.38511,7.39157,7.27817,7.30443,5028548.4875574,0
+IBN.US,D,20110523,000000,7.13593,7.18228,7.05446,7.16627,7083411.6414422,0
+IBN.US,D,20110524,000000,7.18606,7.29449,7.18606,7.25738,6050995.3166503,0
+IBN.US,D,20110525,000000,7.12777,7.18308,7.08738,7.15682,10615888.365131,0
+IBN.US,D,20110526,000000,7.26047,7.35596,7.20695,7.35268,12867933.808457,0
+IBN.US,D,20110527,000000,7.51611,7.54357,7.45474,7.51114,10971391.312952,0
+IBN.US,D,20110531,000000,7.62285,7.64712,7.54038,7.6131,13207457.615999,0
+IBN.US,D,20110601,000000,7.60673,7.67786,7.50637,7.51293,11336612.433095,0
+IBN.US,D,20110602,000000,7.50308,7.59201,7.48856,7.54844,7010453.4705377,0
+IBN.US,D,20110603,000000,7.46429,7.55491,7.44002,7.49672,5025978.9573561,0
+IBN.US,D,20110606,000000,7.58087,7.61648,7.49503,7.51114,5926685.7481659,0
+IBN.US,D,20110607,000000,7.63578,7.7068,7.5938,7.63737,10799379.562314,0
+IBN.US,D,20110608,000000,7.59201,7.60186,7.50487,7.54357,8189170.1592578,0
+IBN.US,D,20110609,000000,7.53879,7.61947,7.5177,7.60186,5193170.3256324,0
+IBN.US,D,20110610,000000,7.51442,7.53372,7.40112,7.46578,8090291.5005946,0
+IBN.US,D,20110613,000000,7.49503,7.60823,7.44002,7.57769,10424036.141859,0
+IBN.US,D,20110614,000000,7.65189,7.72958,7.61648,7.62792,7553571.3295023,0
+IBN.US,D,20110615,000000,7.47404,7.48856,7.33656,7.37854,12327502.093741,0
+IBN.US,D,20110616,000000,7.3868,7.41107,7.29598,7.3672,6953043.1689971,0
+IBN.US,D,20110617,000000,7.45474,7.50955,7.37854,7.41425,8158379.0244625,0
+IBN.US,D,20110620,000000,7.35268,7.38013,7.28971,7.33169,9556078.7975946,0
+IBN.US,D,20110621,000000,7.36571,7.42211,7.29598,7.40291,9490127.5224269,0
+IBN.US,D,20110622,000000,7.37068,7.41107,7.31548,7.33169,6414652.2000977,0
+IBN.US,D,20110623,000000,7.31707,7.37387,7.25888,7.37068,12909715.817153,0
+IBN.US,D,20110624,000000,7.59201,7.60345,7.4613,7.49672,15157142.942112,0
+IBN.US,D,20110627,000000,7.67955,7.75545,7.67149,7.73943,13640090.702774,0
+IBN.US,D,20110628,000000,7.76699,7.91888,7.75226,7.86875,9174950.9183063,0
+IBN.US,D,20110629,000000,7.89779,7.95937,7.85422,7.93679,6919406.0482863,0
+IBN.US,D,20110630,000000,7.97379,8.03855,7.94952,7.97558,7093632.4605177,0
+IBN.US,D,20110701,000000,7.98046,8.1241,7.96732,8.08878,12687067.432619,0
+IBN.US,D,20110705,000000,8.01597,8.07734,7.97061,8.01418,6102231.1054771,0
+IBN.US,D,20110706,000000,7.88337,7.9155,7.75226,7.79752,16341704.407276,0
+IBN.US,D,20110707,000000,7.9335,8.04521,7.90923,7.97727,11966008.601918,0
+IBN.US,D,20110708,000000,7.72958,7.78459,7.64384,7.76519,12938750.704194,0
+IBN.US,D,20110711,000000,7.65518,7.67457,7.56466,7.60673,7555666.3611688,0
+IBN.US,D,20110712,000000,7.56615,7.6892,7.55998,7.56615,5211327.9369378,0
+IBN.US,D,20110713,000000,7.64712,7.69248,7.54675,7.64553,7916680.327989,0
+IBN.US,D,20110714,000000,7.7266,7.86566,7.61947,7.63419,8902101.1919624,0
+IBN.US,D,20110715,000000,7.68273,7.68751,7.55998,7.64384,7778972.2076566,0
+IBN.US,D,20110718,000000,7.60345,7.60345,7.44976,7.5177,8247453.0555616,0
+IBN.US,D,20110719,000000,7.65518,7.74431,7.65518,7.72302,6111531.0757011,0
+IBN.US,D,20110720,000000,7.61947,7.64055,7.56147,7.61947,5665830.178642,0
+IBN.US,D,20110721,000000,7.64384,7.69427,7.61947,7.64384,6738198.8779493,0
+IBN.US,D,20110722,000000,7.76022,7.82349,7.74431,7.77813,4898696.7359744,0
+IBN.US,D,20110725,000000,7.77982,7.81394,7.73794,7.77982,5863865.9622694,0
+IBN.US,D,20110726,000000,7.62434,7.65189,7.58266,7.61648,7033398.2895187,0
+IBN.US,D,20110727,000000,7.55163,7.55163,7.40112,7.45305,10250646.133825,0
+IBN.US,D,20110728,000000,7.45305,7.47235,7.35904,7.38182,9391160.3979353,0
+IBN.US,D,20110729,000000,7.49333,7.56784,7.45623,7.53372,7335337.1887523,0
+IBN.US,D,20110801,000000,7.64215,7.66801,7.55163,7.64891,9967992.7852105,0
+IBN.US,D,20110802,000000,7.49672,7.50637,7.34303,7.34303,10366233.775851,0
+IBN.US,D,20110803,000000,7.34462,7.35755,7.1602,7.28971,9660546.8881511,0
+IBN.US,D,20110804,000000,7.14398,7.1781,6.92067,6.92395,10823702.638692,0
+IBN.US,D,20110805,000000,7.02919,7.03237,6.71366,6.8771,17633497.514845,0
+IBN.US,D,20110808,000000,6.62632,6.76698,6.26384,6.39813,19718940.691889,0
+IBN.US,D,20110809,000000,6.78319,6.97428,6.6118,6.96603,20634819.372291,0
+IBN.US,D,20110810,000000,6.79961,6.81871,6.63279,6.6504,16659336.943432,0
+IBN.US,D,20110811,000000,6.71854,6.99686,6.67318,6.91599,17680120.011773,0
+IBN.US,D,20110812,000000,6.79294,6.9144,6.68939,6.8948,11744786.728868,0
+IBN.US,D,20110815,000000,6.93181,6.98701,6.89958,6.97567,7232666.5629845,0
+IBN.US,D,20110816,000000,6.77514,6.77842,6.58425,6.65557,16303156.427789,0
+IBN.US,D,20110817,000000,6.55192,6.64413,6.50009,6.55192,16430398.43743,0
+IBN.US,D,20110818,000000,6.11821,6.12806,5.88375,5.989,29165225.353932,0
+IBN.US,D,20110819,000000,5.86267,6.08608,5.84337,5.92086,10135605.371466,0
+IBN.US,D,20110822,000000,6.07454,6.08121,5.93558,5.95498,10507116.613076,0
+IBN.US,D,20110823,000000,5.96632,6.12647,5.93061,6.12468,7243372.9388234,0
+IBN.US,D,20110824,000000,5.97776,6.026,5.85451,6.0083,10384200.381391,0
+IBN.US,D,20110825,000000,5.96124,6.0457,5.75116,5.81104,14035613.379775,0
+IBN.US,D,20110826,000000,5.743,5.8563,5.60712,5.84496,9801764.4881129,0
+IBN.US,D,20110829,000000,6.026,6.0826,5.98741,6.07454,8226432.3683512,0
+IBN.US,D,20110830,000000,6.07783,6.22177,6.07305,6.16029,8495853.0385462,0
+IBN.US,D,20110831,000000,6.23957,6.37545,6.2346,6.36749,16173070.442819,0
+IBN.US,D,20110901,000000,6.33516,6.43056,6.31557,6.37386,24753132.897189,0
+IBN.US,D,20110902,000000,6.23151,6.25738,6.10697,6.14428,10967307.81073,0
+IBN.US,D,20110906,000000,6.14736,6.18456,6.07305,6.17183,13893646.836151,0
+IBN.US,D,20110907,000000,6.28175,6.39664,6.24624,6.39186,8675911.1584059,0
+IBN.US,D,20110908,000000,6.34969,6.43563,6.32382,6.3658,8369861.6140262,0
+IBN.US,D,20110909,000000,6.23818,6.25907,6.08439,6.10697,14852220.331753,0
+IBN.US,D,20110912,000000,5.94045,5.97109,5.79642,5.96791,12566097.449161,0
+IBN.US,D,20110913,000000,5.90962,5.9696,5.86267,5.94841,9372691.145643,0
+IBN.US,D,20110914,000000,5.97418,5.97418,5.80308,5.91469,11987857.650977,0
+IBN.US,D,20110915,000000,6.00183,6.13303,5.9515,6.12965,13604887.334781,0
+IBN.US,D,20110916,000000,6.09235,6.09414,5.92434,5.99855,12195209.489525,0
+IBN.US,D,20110919,000000,5.83014,5.89191,5.78349,5.8563,7988557.8083745,0
+IBN.US,D,20110920,000000,5.92892,6.06012,5.92434,5.96791,14134418.652012,0
+IBN.US,D,20110921,000000,6.03595,6.07783,5.92086,5.92086,18198073.363695,0
+IBN.US,D,20110922,000000,5.63945,5.64263,5.43413,5.50048,14246598.349053,0
+IBN.US,D,20110923,000000,5.46626,5.64114,5.4404,5.6104,11511940.647008,0
+IBN.US,D,20110926,000000,5.67814,5.78528,5.6299,5.77205,12107084.455495,0
+IBN.US,D,20110927,000000,5.90166,6.01814,5.87898,5.9131,12146236.61638,0
+IBN.US,D,20110928,000000,5.82407,5.90325,5.75116,5.75921,13378486.189588,0
+IBN.US,D,20110929,000000,5.91758,5.97597,5.86127,5.96124,11407387.106504,0
+IBN.US,D,20110930,000000,5.7804,5.78528,5.5925,5.61687,19603646.595566,0
+IBN.US,D,20111003,000000,5.51809,5.61368,5.40976,5.41305,11262569.550497,0
+IBN.US,D,20111004,000000,5.18983,5.21559,4.92762,5.16705,38256473.524342,0
+IBN.US,D,20111005,000000,5.16058,5.26911,5.05534,5.26573,19446351.336563,0
+IBN.US,D,20111006,000000,5.27378,5.50516,5.25598,5.43712,20082270.854947,0
+IBN.US,D,20111007,000000,5.50834,5.53918,5.37236,5.42449,13287209.560417,0
+IBN.US,D,20111010,000000,5.591,5.69605,5.58941,5.65536,8056824.2744864,0
+IBN.US,D,20111011,000000,5.5164,5.57817,5.47293,5.5538,9565192.78852,0
+IBN.US,D,20111012,000000,5.68799,5.99526,5.68162,5.86933,20687740.033034,0
+IBN.US,D,20111013,000000,5.81422,5.8935,5.76896,5.84655,9313267.2412099,0
+IBN.US,D,20111014,000000,5.93727,6.00511,5.89838,5.94045,9720796.1385527,0
+IBN.US,D,20111017,000000,5.92434,5.95816,5.85451,5.86426,7246142.5224324,0
+IBN.US,D,20111018,000000,5.80915,5.94543,5.76727,5.91469,14083115.50852,0
+IBN.US,D,20111019,000000,5.90484,5.97597,5.75772,5.77543,19928011.582331,0
+IBN.US,D,20111020,000000,5.73653,5.73653,5.51988,5.64432,15188744.343474,0
+IBN.US,D,20111021,000000,5.66223,5.77682,5.64601,5.74459,10432016.16171,0
+IBN.US,D,20111024,000000,5.72529,5.84973,5.67506,5.82407,11353551.628671,0
+IBN.US,D,20111025,000000,5.70918,5.71873,5.4973,5.61518,29527012.391458,0
+IBN.US,D,20111026,000000,5.68968,5.74956,5.54574,5.63159,12533511.865458,0
+IBN.US,D,20111027,000000,5.8935,6.23818,5.88206,6.16198,29542646.716064,0
+IBN.US,D,20111028,000000,6.14915,6.3481,6.13771,6.2898,15083611.75391,0
+IBN.US,D,20111031,000000,6.15233,6.18128,6.01168,6.01168,11955786.777549,0
+IBN.US,D,20111101,000000,5.75434,5.92255,5.61518,5.81104,19787088.533367,0
+IBN.US,D,20111102,000000,5.9131,5.94045,5.79323,5.84337,11389792.459562,0
+IBN.US,D,20111103,000000,5.88694,5.90166,5.74797,5.80915,18594578.212451,0
+IBN.US,D,20111104,000000,5.7804,5.80139,5.67506,5.71545,11432658.174658,0
+IBN.US,D,20111107,000000,5.743,5.79811,5.63318,5.75285,10247956.973696,0
+IBN.US,D,20111108,000000,5.78667,5.85799,5.71545,5.8368,7877363.2989693,0
+IBN.US,D,20111109,000000,5.58772,5.60055,5.3468,5.37236,20796929.987188,0
+IBN.US,D,20111110,000000,5.48079,5.48576,5.30939,5.38231,24910892.601792,0
+IBN.US,D,20111111,000000,5.3839,5.40976,5.3642,5.40001,13455050.348299,0
+IBN.US,D,20111114,000000,5.27378,5.29636,5.17182,5.22206,14152542.083338,0
+IBN.US,D,20111115,000000,5.03942,5.14616,5.0247,5.12348,15239953.994669,0
+IBN.US,D,20111116,000000,5.03773,5.13462,5.00709,5.01993,10558320.23251,0
+IBN.US,D,20111117,000000,4.968,4.99556,4.78049,4.81292,18802522.168874,0
+IBN.US,D,20111118,000000,4.85331,4.88226,4.7981,4.84028,13559751.666949,0
+IBN.US,D,20111121,000000,4.59766,4.62681,4.46496,4.59915,23948286.873937,0
+IBN.US,D,20111122,000000,4.5719,4.65108,4.55568,4.5911,17333604.387896,0
+IBN.US,D,20111123,000000,4.52316,4.52972,4.42438,4.4391,12783546.455683,0
+IBN.US,D,20111125,000000,4.42149,4.4956,4.4017,4.4585,6449843.5045688,0
+IBN.US,D,20111128,000000,4.68987,4.74667,4.59607,4.64113,15037066.664582,0
+IBN.US,D,20111129,000000,4.57011,4.57677,4.45382,4.52485,19039613.605209,0
+IBN.US,D,20111130,000000,4.65168,4.72598,4.61049,4.70947,31385569.871839,0
+IBN.US,D,20111201,000000,4.75622,4.85172,4.74986,4.81461,15385119.382229,0
+IBN.US,D,20111202,000000,4.94383,5.05534,4.92762,4.96969,16276219.588296,0
+IBN.US,D,20111205,000000,4.98103,4.99904,4.88066,4.90673,15978545.144114,0
+IBN.US,D,20111206,000000,4.88226,4.90981,4.82884,4.8919,10190488.365132,0
+IBN.US,D,20111207,000000,4.81929,4.88574,4.76269,4.85331,13062450.05952,0
+IBN.US,D,20111208,000000,4.65914,4.69316,4.54912,4.58304,26511904.944164,0
+IBN.US,D,20111209,000000,4.58622,4.64113,4.5525,4.58304,14216968.328257,0
+IBN.US,D,20111212,000000,4.36489,4.36489,4.21101,4.25657,26041438.641585,0
+IBN.US,D,20111213,000000,4.29695,4.3455,4.21101,4.23996,19153281.136639,0
+IBN.US,D,20111214,000000,4.20305,4.20305,4.10915,4.13004,19293323.548492,0
+IBN.US,D,20111215,000000,4.20613,4.25319,4.11721,4.14635,21802547.197697,0
+IBN.US,D,20111216,000000,4.13004,4.13839,4.07195,4.09771,15893662.181642,0
+IBN.US,D,20111219,000000,4.0426,4.04927,3.90523,3.95228,22706321.138994,0
+IBN.US,D,20111220,000000,4.04111,4.10915,4.00868,4.08319,12686968.913855,0
+IBN.US,D,20111221,000000,4.21429,4.27069,4.16565,4.1933,16757469.674314,0
+IBN.US,D,20111222,000000,4.38071,4.40677,4.36649,4.3825,14774427.704378,0
+IBN.US,D,20111223,000000,4.38897,4.41304,4.35326,4.38409,7756809.5070233,0
+IBN.US,D,20111227,000000,4.37285,4.39553,4.34042,4.3455,7683829.2196617,0
+IBN.US,D,20111228,000000,4.24503,4.25149,4.15928,4.20305,11374139.03438,0
+IBN.US,D,20111229,000000,4.18525,4.25945,4.15421,4.24821,7487872.3830047,0
+IBN.US,D,20111230,000000,4.20405,4.28641,4.19072,4.27497,7361086.776615,0
+IBN.US,D,20120103,000000,4.42149,4.60403,4.40349,4.55399,17859872.522406,0
+IBN.US,D,20120104,000000,4.52644,4.5896,4.50545,4.55071,8593769.6313241,0
+IBN.US,D,20120105,000000,4.57677,4.61696,4.48446,4.60403,14708492.513907,0
+IBN.US,D,20120106,000000,4.58622,4.60085,4.50386,4.51361,15281702.82868,0
+IBN.US,D,20120109,000000,4.56205,4.57986,4.53141,4.56842,13032861.255758,0
+IBN.US,D,20120110,000000,4.779,4.86455,4.74667,4.84525,18352265.281645,0
+IBN.US,D,20120111,000000,4.82575,4.9116,4.8177,4.90822,10814874.151122,0
+IBN.US,D,20120112,000000,4.92602,4.92602,4.79014,4.84684,20429674.152989,0
+IBN.US,D,20120113,000000,4.90185,4.97785,4.86932,4.95527,18108598.220487,0
+IBN.US,D,20120117,000000,5.05066,5.0636,4.92135,4.99556,20432391.461336,0
+IBN.US,D,20120118,000000,4.90822,5.05066,4.90324,5.05066,15944502.890121,0
+IBN.US,D,20120119,000000,5.15253,5.36281,5.13462,5.31427,32833419.716812,0
+IBN.US,D,20120120,000000,5.40638,5.55201,5.38072,5.51809,32629701.008995,0
+IBN.US,D,20120123,000000,5.54883,5.61199,5.50207,5.60055,24873017.16366,0
+IBN.US,D,20120124,000000,5.6493,5.77205,5.6299,5.75285,30810710.875716,0
+IBN.US,D,20120125,000000,5.67506,5.77384,5.66223,5.75921,13608350.570909,0
+IBN.US,D,20120126,000000,5.82407,5.88057,5.68968,5.70261,16044268.217656,0
+IBN.US,D,20120127,000000,5.74459,5.76727,5.66849,5.7059,13287490.037306,0
+IBN.US,D,20120130,000000,5.56982,5.60224,5.47611,5.59916,23471242.935948,0
+IBN.US,D,20120131,000000,5.9138,6.00959,5.81959,5.85759,32387286.543545,0
+IBN.US,D,20120201,000000,5.8563,5.97268,5.84496,5.93389,15630437.135324,0
+IBN.US,D,20120202,000000,5.94543,6.04868,5.92255,6.01635,14224233.584425,0
+IBN.US,D,20120203,000000,6.10528,6.27667,6.06181,6.20078,20806887.419365,0
+IBN.US,D,20120206,000000,6.1395,6.21868,6.12329,6.196,16090558.967727,0
+IBN.US,D,20120207,000000,6.12965,6.14736,6.05694,6.09553,16123849.262178,0
+IBN.US,D,20120208,000000,6.07454,6.16696,6.05027,6.1023,13731131.087971,0
+IBN.US,D,20120209,000000,6.17024,6.196,6.09414,6.13134,12418610.838896,0
+IBN.US,D,20120210,000000,6.00352,6.06181,5.99059,6.02451,10424489.529231,0
+IBN.US,D,20120213,000000,6.12965,6.196,6.09911,6.14915,10294532.221829,0
+IBN.US,D,20120214,000000,6.1587,6.20565,6.11493,6.16536,9774974.4214715,0
+IBN.US,D,20120215,000000,6.36918,6.44339,6.29647,6.30264,21375850.369075,0
+IBN.US,D,20120216,000000,6.2898,6.34969,6.23151,6.32552,18690649.086352,0
+IBN.US,D,20120217,000000,6.41763,6.44518,6.37386,6.42897,13150169.960267,0
+IBN.US,D,20120221,000000,6.44518,6.46438,6.40629,6.43703,11209106.031261,0
+IBN.US,D,20120222,000000,6.30761,6.32054,6.22346,6.24624,21451490.663054,0
+IBN.US,D,20120223,000000,6.19928,6.19928,6.03436,6.06828,24732040.834139,0
+IBN.US,D,20120224,000000,6.11493,6.17183,6.0633,6.0826,13863248.771116,0
+IBN.US,D,20120227,000000,5.83014,5.84824,5.64601,5.83362,22486626.306779,0
+IBN.US,D,20120228,000000,5.95309,5.99218,5.9131,5.9324,17552837.790391,0
+IBN.US,D,20120229,000000,5.96323,5.98631,5.86097,5.87251,13506207.724232,0
+IBN.US,D,20120301,000000,5.83183,5.88694,5.79154,5.87411,13263886.751078,0
+IBN.US,D,20120302,000000,5.8935,5.94841,5.8755,5.91758,9289119.0859022,0
+IBN.US,D,20120305,000000,5.7059,5.77682,5.63945,5.75603,16213616.945796,0
+IBN.US,D,20120306,000000,5.48397,5.52933,5.40171,5.46318,20807698.691224,0
+IBN.US,D,20120307,000000,5.53112,5.64263,5.52456,5.61199,12136308.337715,0
+IBN.US,D,20120308,000000,5.71714,5.72201,5.65427,5.7044,6349317.1698493,0
+IBN.US,D,20120309,000000,6.00183,6.07962,5.98412,6.0083,24016391.487795,0
+IBN.US,D,20120312,000000,5.99059,6.02302,5.92752,5.989,9574232.3877259,0
+IBN.US,D,20120313,000000,6.026,6.17024,6.02302,6.16029,11607084.640297,0
+IBN.US,D,20120314,000000,6.1587,6.18297,6.05525,6.09732,8993389.8846552,0
+IBN.US,D,20120315,000000,5.99059,6.10528,5.93727,6.08439,7621977.5314116,0
+IBN.US,D,20120316,000000,5.98741,6.08121,5.9696,6.03595,11455064.156319,0
+IBN.US,D,20120319,000000,5.88057,5.96791,5.86267,5.93389,9140016.9689728,0
+IBN.US,D,20120320,000000,5.86426,5.88525,5.80766,5.85451,11042972.231753,0
+IBN.US,D,20120321,000000,6.02451,6.0457,5.96473,5.98412,10335212.428843,0
+IBN.US,D,20120322,000000,5.73813,5.78995,5.71873,5.7625,13745225.302925,0
+IBN.US,D,20120323,000000,5.77055,5.79463,5.73982,5.79323,8447026.9382533,0
+IBN.US,D,20120326,000000,5.58772,5.67993,5.57479,5.67993,11709036.481208,0
+IBN.US,D,20120327,000000,5.64601,5.67814,5.61368,5.63945,12740716.931153,0
+IBN.US,D,20120328,000000,5.53759,5.54077,5.40001,5.51332,26312982.491665,0
+IBN.US,D,20120329,000000,5.40976,5.50516,5.38539,5.50048,11091757.115012,0
+IBN.US,D,20120330,000000,5.6476,5.67725,5.58842,5.64114,11180762.786153,0
+IBN.US,D,20120402,000000,5.64263,5.8563,5.61687,5.79154,16095729.192228,0
+IBN.US,D,20120403,000000,5.80437,5.82725,5.69933,5.74459,12135722.251601,0
+IBN.US,D,20120404,000000,5.64263,5.65536,5.5359,5.58941,8800616.8125317,0
+IBN.US,D,20120405,000000,5.56982,5.62005,5.5359,5.61199,6232358.3074807,0
+IBN.US,D,20120409,000000,5.50834,5.53759,5.45184,5.50834,5683038.7928777,0
+IBN.US,D,20120410,000000,5.47611,5.48397,5.34501,5.40001,13836506.958563,0
+IBN.US,D,20120411,000000,5.50675,5.58295,5.43413,5.52605,14190943.289974,0
+IBN.US,D,20120412,000000,5.57817,5.6299,5.55838,5.62652,11360122.227026,0
+IBN.US,D,20120413,000000,5.48397,5.48397,5.34978,5.3839,13635632.226075,0
+IBN.US,D,20120416,000000,5.47939,5.49561,5.36102,5.41782,9030546.5379305,0
+IBN.US,D,20120417,000000,5.54863,5.64283,5.54863,5.59648,10399148.090531,0
+IBN.US,D,20120418,000000,5.52794,5.53112,5.41782,5.4599,11355962.322498,0
+IBN.US,D,20120419,000000,5.46318,5.48079,5.4034,5.43891,7216031.9713407,0
+IBN.US,D,20120420,000000,5.40171,5.41782,5.33685,5.33685,18692753.16566,0
+IBN.US,D,20120423,000000,5.18505,5.28204,5.15253,5.27547,17241577.80977,0
+IBN.US,D,20120424,000000,5.24155,5.28512,5.22385,5.2334,7139043.5787707,0
+IBN.US,D,20120425,000000,5.27876,5.28204,5.16406,5.21887,7975050.6848278,0
+IBN.US,D,20120426,000000,5.20913,5.26911,5.17182,5.2512,8576058.3703354,0
+IBN.US,D,20120427,000000,5.33556,5.39852,5.31288,5.38072,13488664.347259,0
+IBN.US,D,20120430,000000,5.38181,5.48924,5.38181,5.48238,8097711.5719624,0
+IBN.US,D,20120501,000000,5.47094,5.55838,5.44945,5.51232,5747002.6027839,0
+IBN.US,D,20120502,000000,5.43413,5.4778,5.39683,5.40797,8647109.499459,0
+IBN.US,D,20120503,000000,5.25449,5.27597,5.13223,5.14566,18601736.907507,0
+IBN.US,D,20120504,000000,5.00371,5.04271,4.93428,5.01028,22551627.579584,0
+IBN.US,D,20120507,000000,5.15253,5.23698,5.09592,5.1186,17805115.190428,0
+IBN.US,D,20120508,000000,5.0636,5.0813,4.92931,4.96661,18700726.148456,0
+IBN.US,D,20120509,000000,4.90265,4.95577,4.86326,4.92274,8339720.9041293,0
+IBN.US,D,20120510,000000,4.987,5.03823,4.93428,4.97546,10938490.067087,0
+IBN.US,D,20120511,000000,4.92274,4.99028,4.90265,4.9688,9924010.1890295,0
+IBN.US,D,20120514,000000,4.79502,4.82088,4.75772,4.76587,12605588.393957,0
+IBN.US,D,20120515,000000,4.86793,4.88226,4.76766,4.79014,12434996.11775,0
+IBN.US,D,20120516,000000,4.78845,4.80616,4.64302,4.68003,15348232.147613,0
+IBN.US,D,20120517,000000,4.68182,4.68182,4.5719,4.59607,11547602.42884,0
+IBN.US,D,20120518,000000,4.72598,4.73265,4.60721,4.6286,12397669.569872,0
+IBN.US,D,20120521,000000,4.69952,4.77721,4.67863,4.76587,13478767.232692,0
+IBN.US,D,20120522,000000,4.69137,4.72598,4.63506,4.67963,11672636.813943,0
+IBN.US,D,20120523,000000,4.5724,4.64839,4.44845,4.62353,13627387.814032,0
+IBN.US,D,20120524,000000,4.72757,4.84336,4.72449,4.74419,12839050.720736,0
+IBN.US,D,20120525,000000,4.71753,4.76567,4.70281,4.73762,6028990.4470975,0
+IBN.US,D,20120529,000000,4.82188,4.89449,4.80516,4.8746,14006308.068781,0
+IBN.US,D,20120530,000000,4.74767,4.74767,4.64332,4.66988,12670939.508902,0
+IBN.US,D,20120531,000000,4.61189,4.69952,4.60542,4.64999,16549572.966686,0
+IBN.US,D,20120601,000000,4.58563,4.64332,4.54415,4.62353,10997341.959516,0
+IBN.US,D,20120604,000000,4.69306,4.71623,4.61537,4.66322,9653595.2835571,0
+IBN.US,D,20120605,000000,4.65824,4.71623,4.65168,4.69137,8537082.1358143,0
+IBN.US,D,20120606,000000,4.78885,4.98014,4.78885,4.96741,16052113.528177,0
+IBN.US,D,20120607,000000,5.05614,5.20336,4.9688,4.97377,19932817.890584,0
+IBN.US,D,20120608,000000,4.94065,5.00182,4.88982,4.98521,7336233.9105596,0
+IBN.US,D,20120611,000000,4.92762,4.95398,4.78885,4.80049,10421306.769991,0
+IBN.US,D,20120612,000000,4.9309,5.02321,4.91419,5.01485,13826520.372875,0
+IBN.US,D,20120613,000000,4.987,5.05464,4.95577,4.97546,12977639.47818,0
+IBN.US,D,20120614,000000,4.8928,4.9488,4.84664,4.92762,10482690.99676,0
+IBN.US,D,20120615,000000,5.00351,5.03823,4.98193,5.00351,9452414.9418429,0
+IBN.US,D,20120618,000000,4.81859,4.8548,4.7607,4.84167,9865194.4871675,0
+IBN.US,D,20120619,000000,4.88982,5.0249,4.88474,4.96561,12233569.479127,0
+IBN.US,D,20120620,000000,4.92921,4.99028,4.92762,4.95736,15522710.888515,0
+IBN.US,D,20120621,000000,4.96561,5.01316,4.81372,4.8168,23964515.327004,0
+IBN.US,D,20120622,000000,4.91419,5.01187,4.89449,4.97546,9588075.2793035,0
+IBN.US,D,20120625,000000,4.90116,4.90613,4.78378,4.85331,5551250.8460021,0
+IBN.US,D,20120626,000000,4.88623,4.95577,4.83331,4.93259,6831286.0407244,0
+IBN.US,D,20120627,000000,4.93428,5.05315,4.93428,5.04659,12620325.996755,0
+IBN.US,D,20120628,000000,4.99188,5.0249,4.93577,5.02321,8526745.7079856,0
+IBN.US,D,20120629,000000,5.29427,5.37176,5.29089,5.35366,14740163.28052,0
+IBN.US,D,20120702,000000,5.34371,5.3833,5.29746,5.35366,9475395.95139,0
+IBN.US,D,20120703,000000,5.42966,5.52873,5.42319,5.49243,8611013.4308325,0
+IBN.US,D,20120705,000000,5.48238,5.57011,5.46288,5.52714,9910933.3311035,0
+IBN.US,D,20120706,000000,5.49083,5.54863,5.44766,5.54027,14490151.812045,0
+IBN.US,D,20120709,000000,5.50566,5.53042,5.48586,5.51232,9165151.3172098,0
+IBN.US,D,20120710,000000,5.63139,5.63139,5.54375,5.5536,13240653.412861,0
+IBN.US,D,20120711,000000,5.56345,5.61637,5.54863,5.57847,7737666.708082,0
+IBN.US,D,20120712,000000,5.48586,5.48586,5.39484,5.44637,8168635.0288107,0
+IBN.US,D,20120713,000000,5.4975,5.60463,5.49591,5.58842,6405187.3617388,0
+IBN.US,D,20120716,000000,5.54694,5.61637,5.51401,5.59319,6604644.6303837,0
+IBN.US,D,20120717,000000,5.5733,5.60821,5.52714,5.58991,7841473.3155116,0
+IBN.US,D,20120718,000000,5.59319,5.73186,5.5917,5.71206,11684194.673381,0
+IBN.US,D,20120719,000000,5.72539,5.8558,5.71037,5.78488,13436195.0633,0
+IBN.US,D,20120720,000000,5.60145,5.64949,5.57688,5.59319,15049329.234768,0
+IBN.US,D,20120723,000000,5.38499,5.38679,5.28602,5.3652,12952327.192992,0
+IBN.US,D,20120724,000000,5.39325,5.40001,5.28602,5.35197,5144466.8711473,0
+IBN.US,D,20120725,000000,5.39325,5.48586,5.38679,5.42638,7938868.1609599,0
+IBN.US,D,20120726,000000,5.5157,5.6297,5.49422,5.59478,11723465.458899,0
+IBN.US,D,20120727,000000,5.61796,5.80457,5.60463,5.75852,9500238.7645103,0
+IBN.US,D,20120730,000000,5.73693,5.8376,5.73186,5.82298,11836865.582257,0
+IBN.US,D,20120731,000000,5.72052,5.75514,5.67416,5.71873,10209791.005741,0
+IBN.US,D,20120801,000000,5.7238,5.77662,5.7057,5.72858,6159430.2953815,0
+IBN.US,D,20120802,000000,5.64949,5.64949,5.5536,5.59319,9175595.3114437,0
+IBN.US,D,20120803,000000,5.67098,5.77155,5.66272,5.71037,7872927.9440208,0
+IBN.US,D,20120806,000000,5.75683,5.84765,5.74021,5.77662,7517084.201702,0
+IBN.US,D,20120807,000000,5.84595,5.92862,5.84257,5.86247,12383799.53537,0
+IBN.US,D,20120808,000000,5.74519,5.80955,5.73186,5.7997,13724291.070956,0
+IBN.US,D,20120809,000000,5.74857,5.79463,5.73186,5.77662,8252686.6135539,0
+IBN.US,D,20120810,000000,5.74021,5.77662,5.70052,5.76837,5432451.2912241,0
+IBN.US,D,20120813,000000,5.70898,5.72052,5.66272,5.68083,8081595.7117677,0
+IBN.US,D,20120814,000000,5.7997,5.81959,5.75683,5.76837,6376532.4756437,0
+IBN.US,D,20120815,000000,5.7435,5.78816,5.73534,5.74021,4283421.9250297,0
+IBN.US,D,20120816,000000,5.72201,5.72698,5.64283,5.68899,7899238.4856599,0
+IBN.US,D,20120817,000000,5.72201,5.79154,5.69386,5.78816,6498835.4782902,0
+IBN.US,D,20120820,000000,5.75852,5.80626,5.74519,5.77155,3794986.0010305,0
+IBN.US,D,20120821,000000,5.82944,5.87898,5.78995,5.81134,5632293.5872818,0
+IBN.US,D,20120822,000000,5.81134,5.85918,5.79463,5.84595,3990490.4556099,0
+IBN.US,D,20120823,000000,5.81959,5.8376,5.78647,5.80149,5874982.4978588,0
+IBN.US,D,20120824,000000,5.72052,5.73365,5.63776,5.7057,7068925.3620207,0
+IBN.US,D,20120827,000000,5.61637,5.6675,5.60145,5.63776,5923242.6179078,0
+IBN.US,D,20120828,000000,5.55022,5.55679,5.46935,5.49243,9401839.6308495,0
+IBN.US,D,20120829,000000,5.4975,5.50894,5.4412,5.47432,4503713.9015865,0
+IBN.US,D,20120830,000000,5.44945,5.47094,5.36868,5.39484,6146972.6982551,0
+IBN.US,D,20120831,000000,5.43781,5.43781,5.35366,5.37346,7302122.291314,0
+IBN.US,D,20120904,000000,5.39832,5.47094,5.37176,5.4594,6240689.174765,0
+IBN.US,D,20120905,000000,5.26951,5.36351,5.20336,5.34212,13310396.655133,0
+IBN.US,D,20120906,000000,5.39017,5.52396,5.37176,5.51719,11318635.77462,0
+IBN.US,D,20120907,000000,5.58991,5.69734,5.58155,5.68083,8318363.4435944,0
+IBN.US,D,20120910,000000,5.63945,5.67247,5.60006,5.6099,8159505.9584827,0
+IBN.US,D,20120911,000000,5.66272,5.75185,5.66272,5.73037,9043161.9661373,0
+IBN.US,D,20120912,000000,5.74191,5.84446,5.7238,5.80786,10632586.290266,0
+IBN.US,D,20120913,000000,5.77503,6.04251,5.74857,6.00959,17498531.835197,0
+IBN.US,D,20120914,000000,6.24733,6.41564,6.24574,6.30851,21925014.063185,0
+IBN.US,D,20120917,000000,6.43245,6.48209,6.40917,6.45881,16435930.567594,0
+IBN.US,D,20120918,000000,6.40768,6.43424,6.26872,6.27558,19686279.711172,0
+IBN.US,D,20120919,000000,6.30174,6.31179,6.21928,6.25539,10218138.963015,0
+IBN.US,D,20120920,000000,6.20436,6.24733,6.14815,6.21928,7835384.2527458,0
+IBN.US,D,20120921,000000,6.54973,6.68183,6.5365,6.56445,22084406.364442,0
+IBN.US,D,20120924,000000,6.59927,6.72639,6.57261,6.63219,15441708.358975,0
+IBN.US,D,20120925,000000,6.62254,6.65557,6.52158,6.52158,10045087.738892,0
+IBN.US,D,20120926,000000,6.49343,6.54117,6.43066,6.4983,8438743.3197638,0
+IBN.US,D,20120927,000000,6.51332,6.60106,6.50835,6.58942,12381282.280431,0
+IBN.US,D,20120928,000000,6.5547,6.65199,6.52655,6.6305,12262195.21171,0
+IBN.US,D,20121001,000000,6.63886,6.75096,6.61409,6.6686,7192987.6283027,0
+IBN.US,D,20121002,000000,6.71973,6.72321,6.63219,6.69009,4880050.5520251,0
+IBN.US,D,20121003,000000,6.69675,6.73137,6.66542,6.68342,10333071.153675,0
+IBN.US,D,20121004,000000,6.92803,7.01875,6.88814,6.92126,12126510.747205,0
+IBN.US,D,20121005,000000,6.89669,6.91131,6.80249,6.83054,7160527.7062874,0
+IBN.US,D,20121008,000000,6.67845,6.73634,6.64045,6.71485,7203537.1783546,0
+IBN.US,D,20121009,000000,6.71485,6.73296,6.62423,6.65378,7463873.0111359,0
+IBN.US,D,20121010,000000,6.60911,6.64562,6.50516,6.55122,8775134.6327416,0
+IBN.US,D,20121011,000000,6.65865,6.71973,6.60583,6.61558,4800035.2207086,0
+IBN.US,D,20121012,000000,6.56266,6.58425,6.48368,6.52496,7478611.6192274,0
+IBN.US,D,20121015,000000,6.59748,6.62075,6.52973,6.60742,5932218.8836229,0
+IBN.US,D,20121016,000000,6.54973,6.6125,6.4983,6.5929,11879648.863285,0
+IBN.US,D,20121017,000000,6.62075,6.69506,6.59111,6.63408,9407213.9299326,0
+IBN.US,D,20121018,000000,6.60404,6.65696,6.58594,6.60911,3751768.4332076,0
+IBN.US,D,20121019,000000,6.55122,6.59399,6.47691,6.50009,10161017.180711,0
+IBN.US,D,20121022,000000,6.62075,6.71485,6.62075,6.7066,7122963.9091422,0
+IBN.US,D,20121023,000000,6.61737,6.62254,6.5547,6.58942,6750508.6969303,0
+IBN.US,D,20121024,000000,6.6125,6.62075,6.55799,6.56624,4456769.7107368,0
+IBN.US,D,20121025,000000,6.69993,6.71157,6.61409,6.65557,7490952.602307,0
+IBN.US,D,20121026,000000,6.61409,6.63219,6.54645,6.5547,6004024.9881695,0
+IBN.US,D,20121031,000000,6.48368,6.51332,6.41096,6.48368,6572361.6400255,0
+IBN.US,D,20121101,000000,6.58594,6.63886,6.5744,6.62075,6250730.0463029,0
+IBN.US,D,20121102,000000,6.69168,6.71157,6.6305,6.64871,3922250.1271291,0
+IBN.US,D,20121105,000000,6.55799,6.58773,6.50516,6.5744,7529969.0485684,0
+IBN.US,D,20121106,000000,6.59927,6.69824,6.5929,6.64871,4224253.3651471,0
+IBN.US,D,20121107,000000,6.59399,6.60265,6.52655,6.54296,5954543.4365106,0
+IBN.US,D,20121108,000000,6.56117,6.58594,6.45225,6.46547,6078511.205203,0
+IBN.US,D,20121109,000000,6.37953,6.45881,6.36312,6.44399,5666951.0809012,0
+IBN.US,D,20121112,000000,6.40589,6.49014,6.40112,6.46209,4940194.2466086,0
+IBN.US,D,20121113,000000,6.3861,6.46209,6.36958,6.41753,4052761.351252,0
+IBN.US,D,20121114,000000,6.44399,6.45065,6.31676,6.32671,4539330.4452106,0
+IBN.US,D,20121115,000000,6.36312,6.36312,6.26384,6.29707,8768635.4102253,0
+IBN.US,D,20121116,000000,6.19133,6.19789,6.10528,6.17133,7768172.3395216,0
+IBN.US,D,20121119,000000,6.2143,6.30691,6.20605,6.26046,5553152.8613155,0
+IBN.US,D,20121120,000000,6.19133,6.24086,6.17481,6.22913,4397380.9915764,0
+IBN.US,D,20121121,000000,6.27866,6.32164,6.26563,6.31358,7042932.4931296,0
+IBN.US,D,20121123,000000,6.19968,6.21928,6.13681,6.21759,8918876.524697,0
+IBN.US,D,20121126,000000,6.10359,6.34989,6.09533,6.29846,13043159.482433,0
+IBN.US,D,20121127,000000,6.27687,6.37953,6.27687,6.36312,11350159.768381,0
+IBN.US,D,20121128,000000,6.34153,6.40917,6.31,6.40589,10575544.931442,0
+IBN.US,D,20121129,000000,6.62423,6.89978,6.62423,6.86178,15377989.840685,0
+IBN.US,D,20121130,000000,6.85511,6.85859,6.69506,6.77106,13806448.682734,0
+IBN.US,D,20121203,000000,6.82209,6.83223,6.76618,6.79583,7037025.3884883,0
+IBN.US,D,20121204,000000,6.83054,6.86347,6.79583,6.86347,5849227.8835286,0
+IBN.US,D,20121205,000000,6.8948,7.11305,6.88684,7.08649,12348824.369003,0
+IBN.US,D,20121206,000000,7.07823,7.21531,7.07017,7.20058,9628606.7028784,0
+IBN.US,D,20121207,000000,7.1031,7.21391,7.1031,7.21391,5746409.4796154,0
+IBN.US,D,20121210,000000,7.17392,7.30782,7.15433,7.21859,8342245.1961229,0
+IBN.US,D,20121211,000000,7.20058,7.23988,7.11941,7.14935,8489500.5888818,0
+IBN.US,D,20121212,000000,7.14935,7.18397,7.10638,7.13612,10427816.045442,0
+IBN.US,D,20121213,000000,7.22535,7.22535,7.05346,7.08649,6132466.3129635,0
+IBN.US,D,20121214,000000,7.14438,7.20218,7.11782,7.18895,4356382.1065212,0
+IBN.US,D,20121217,000000,7.20218,7.2912,7.18397,7.26673,8988637.8622523,0
+IBN.US,D,20121218,000000,7.22535,7.36402,7.20377,7.36402,7536396.8952458,0
+IBN.US,D,20121219,000000,7.28971,7.40699,7.28971,7.37894,13956987.364083,0
+IBN.US,D,20121220,000000,7.35079,7.42529,7.34572,7.41853,6855665.4135384,0
+IBN.US,D,20121221,000000,7.25848,7.37247,7.22535,7.37247,9198465.7387052,0
+IBN.US,D,20121224,000000,7.33597,7.36571,7.27658,7.30304,2474618.4308475,0
+IBN.US,D,20121226,000000,7.37247,7.37894,7.30961,7.31776,4045877.1013229,0
+IBN.US,D,20121227,000000,7.29638,7.31776,7.16408,7.22704,6740955.3927428,0
+IBN.US,D,20121228,000000,7.19531,7.2353,7.15433,7.18248,6386630.6489115,0
+IBN.US,D,20121231,000000,7.18089,7.2169,7.17233,7.20377,4290118.1850732,0
+IBN.US,D,20130102,000000,7.42032,7.58057,7.41694,7.51611,8494298.8547859,0
+IBN.US,D,20130103,000000,7.57232,7.57232,7.39704,7.42529,4807386.9321179,0
+IBN.US,D,20130104,000000,7.41694,7.43335,7.35576,7.43335,3551540.1044435,0
+IBN.US,D,20130107,000000,7.43335,7.43335,7.34253,7.41027,2979746.2482203,0
+IBN.US,D,20130108,000000,7.34572,7.38371,7.27479,7.33438,4094656.9581146,0
+IBN.US,D,20130109,000000,7.36223,7.42529,7.33776,7.38222,4630290.406927,0
+IBN.US,D,20130110,000000,7.3855,7.42679,7.28474,7.37407,6932984.5476719,0
+IBN.US,D,20130111,000000,7.33597,7.40699,7.31955,7.33935,6584496.5379364,0
+IBN.US,D,20130114,000000,7.43335,7.4435,7.39048,7.42032,6592932.9610388,0
+IBN.US,D,20130115,000000,7.45156,7.45484,7.37725,7.43335,7924766.9089512,0
+IBN.US,D,20130116,000000,7.21859,7.35407,7.21859,7.32602,6482869.4068279,0
+IBN.US,D,20130117,000000,7.35079,7.35079,7.22028,7.25848,7176940.1280664,0
+IBN.US,D,20130118,000000,7.3293,7.33438,7.26335,7.29299,9803248.3013278,0
+IBN.US,D,20130122,000000,7.29817,7.43335,7.28971,7.42997,5737411.0974432,0
+IBN.US,D,20130123,000000,7.44002,7.55222,7.39048,7.55073,7211657.9392961,0
+IBN.US,D,20130124,000000,7.42529,7.54904,7.3873,7.52079,7500943.2091697,0
+IBN.US,D,20130125,000000,7.55909,7.70273,7.54088,7.66284,7174864.1969765,0
+IBN.US,D,20130128,000000,7.68771,7.70273,7.56545,7.64145,7262119.6521233,0
+IBN.US,D,20130129,000000,7.69278,7.79036,7.66284,7.76042,7428776.2042545,0
+IBN.US,D,20130130,000000,7.81821,7.92903,7.65478,7.66632,8929637.1863852,0
+IBN.US,D,20130131,000000,7.66632,7.66632,7.4435,7.56545,9465826.5625064,0
+IBN.US,D,20130201,000000,7.64493,7.90744,7.62673,7.88944,14534630.017925,0
+IBN.US,D,20130204,000000,7.75545,7.80359,7.74918,7.77365,17531557.737456,0
+IBN.US,D,20130205,000000,7.75893,7.75893,7.50448,7.54745,10579089.596344,0
+IBN.US,D,20130206,000000,7.46976,7.47483,7.41196,7.43335,12916914.72395,0
+IBN.US,D,20130207,000000,7.37078,7.40699,7.2535,7.26335,9341642.6557102,0
+IBN.US,D,20130208,000000,7.23838,7.24356,7.16577,7.18248,8091256.5823604,0
+IBN.US,D,20130211,000000,7.17392,7.25519,7.12946,7.22028,6209202.3768635,0
+IBN.US,D,20130212,000000,7.22028,7.29966,7.20377,7.28812,4326727.9586812,0
+IBN.US,D,20130213,000000,7.33089,7.37078,7.273,7.30145,4649387.9676604,0
+IBN.US,D,20130214,000000,7.2353,7.28812,7.1791,7.26504,3866307.5541072,0
+IBN.US,D,20130215,000000,7.24167,7.29459,7.10638,7.13105,9277859.798635,0
+IBN.US,D,20130219,000000,7.17741,7.2353,7.17233,7.20874,4301675.0392181,0
+IBN.US,D,20130220,000000,7.15751,7.15751,7.01387,7.01715,5714241.0927169,0
+IBN.US,D,20130221,000000,6.90157,6.90495,6.75962,6.8948,11201387.387722,0
+IBN.US,D,20130222,000000,6.98572,7.01546,6.92464,6.96931,6023762.9208663,0
+IBN.US,D,20130225,000000,7.05346,7.09634,6.88814,6.88983,5507247.1386575,0
+IBN.US,D,20130226,000000,6.85203,6.92972,6.79583,6.90326,6211196.8791794,0
+IBN.US,D,20130227,000000,6.94106,7.07664,6.90823,7.03705,10591445.658827,0
+IBN.US,D,20130228,000000,6.81711,6.99398,6.71973,6.92464,19005146.112062,0
+IBN.US,D,20130301,000000,6.89152,6.98085,6.85859,6.90157,10204723.321177,0
+IBN.US,D,20130304,000000,6.85511,6.96583,6.82885,6.94961,10799671.097431,0
+IBN.US,D,20130305,000000,7.09634,7.19879,7.0087,7.16239,9832126.3625811,0
+IBN.US,D,20130306,000000,7.18735,7.23361,7.07326,7.1031,6000007.8353195,0
+IBN.US,D,20130307,000000,7.15254,7.29966,7.14438,7.29638,6553832.0701229,0
+IBN.US,D,20130308,000000,7.37725,7.41694,7.34572,7.41196,6617485.2443358,0
+IBN.US,D,20130311,000000,7.37078,7.49294,7.35248,7.45822,5193761.438214,0
+IBN.US,D,20130312,000000,7.37247,7.37247,7.23023,7.28643,10689175.267012,0
+IBN.US,D,20130313,000000,7.13612,7.16089,7.04849,7.05346,6224468.7640457,0
+IBN.US,D,20130314,000000,7.16408,7.19879,7.07017,7.11305,4897107.3669414,0
+IBN.US,D,20130315,000000,6.88814,6.99885,6.88684,6.97249,5925839.2910338,0
+IBN.US,D,20130318,000000,6.86347,6.94613,6.83054,6.85203,9290029.8818187,0
+IBN.US,D,20130319,000000,6.76459,6.79085,6.67526,6.7066,9296188.3098364,0
+IBN.US,D,20130320,000000,6.61409,6.70829,6.60742,6.70172,9806235.0283341,0
+IBN.US,D,20130321,000000,6.7627,6.81244,6.66194,6.67705,7837390.8185837,0
+IBN.US,D,20130322,000000,6.71157,6.73634,6.62254,6.68183,4453923.7248213,0
+IBN.US,D,20130325,000000,6.68521,6.71316,6.55799,6.62722,6162257.1807204,0
+IBN.US,D,20130326,000000,6.68024,6.72142,6.64871,6.69993,7390827.3796965,0
+IBN.US,D,20130327,000000,6.65378,6.80249,6.6305,6.79921,9611350.8398479,0
+IBN.US,D,20130328,000000,6.89311,7.1211,6.88018,7.08649,15905481.417392,0
+IBN.US,D,20130401,000000,7.05675,7.05675,6.88684,6.91828,8273111.1617153,0
+IBN.US,D,20130402,000000,6.96414,7.01039,6.94106,6.96752,6799761.0416697,0
+IBN.US,D,20130403,000000,6.84865,6.86685,6.66194,6.73137,7523667.8688728,0
+IBN.US,D,20130404,000000,6.62573,6.64403,6.51332,6.55968,6746453.3429271,0
+IBN.US,D,20130405,000000,6.47861,6.49174,6.37127,6.46876,7347787.7488241,0
+IBN.US,D,20130408,000000,6.41753,6.48696,6.40112,6.43902,5474911.873037,0
+IBN.US,D,20130409,000000,6.52337,6.54814,6.47532,6.51511,5887998.032881,0
+IBN.US,D,20130410,000000,6.64562,6.90157,6.63219,6.86526,15596864.353398,0
+IBN.US,D,20130411,000000,6.88983,7.0087,6.84686,6.95608,9532470.4848997,0
+IBN.US,D,20130412,000000,6.9327,6.971,6.82388,6.83392,5600463.9842948,0
+IBN.US,D,20130415,000000,6.76121,6.86347,6.74291,6.75962,6914688.2058627,0
+IBN.US,D,20130416,000000,7.05167,7.18556,7.04849,7.14259,9755741.1461147,0
+IBN.US,D,20130417,000000,7.09634,7.14259,7.03556,7.08987,7440815.5992823,0
+IBN.US,D,20130418,000000,7.22376,7.34572,7.20546,7.31607,10570445.077486,0
+IBN.US,D,20130419,000000,7.32423,7.39535,7.26823,7.37247,6473126.1021677,0
+IBN.US,D,20130422,000000,7.44181,7.47802,7.35735,7.39704,10588012.581504,0
+IBN.US,D,20130423,000000,7.46797,7.57053,7.45156,7.55073,9641801.1801447,0
+IBN.US,D,20130424,000000,7.56545,7.7075,7.52775,7.62832,10706477.373544,0
+IBN.US,D,20130425,000000,7.6135,7.66791,7.57709,7.60196,6956598.8921278,0
+IBN.US,D,20130426,000000,7.42997,7.53929,7.39376,7.49781,4770769.1161619,0
+IBN.US,D,20130429,000000,7.49632,7.54745,7.47135,7.51094,3529873.0135087,0
+IBN.US,D,20130430,000000,7.58226,7.74222,7.57053,7.73396,7227402.8461871,0
+IBN.US,D,20130501,000000,7.69775,7.73068,7.6135,7.64821,3143658.3490801,0
+IBN.US,D,20130502,000000,7.65796,7.72252,7.65796,7.70919,4770310.7023232,0
+IBN.US,D,20130503,000000,7.49781,7.50448,7.43504,7.44996,7834262.3451931,0
+IBN.US,D,20130506,000000,7.50109,7.73913,7.49294,7.66632,6075618.9757863,0
+IBN.US,D,20130507,000000,7.7636,7.88606,7.73913,7.86467,8319022.9161343,0
+IBN.US,D,20130508,000000,7.79832,7.88775,7.7836,7.84328,7417283.6888939,0
+IBN.US,D,20130509,000000,7.78867,7.8217,7.6894,7.7636,4758594.0065107,0
+IBN.US,D,20130510,000000,7.78509,7.8018,7.72252,7.7636,4856012.9790032,0
+IBN.US,D,20130513,000000,7.70094,7.72083,7.67457,7.68114,7237226.5743277,0
+IBN.US,D,20130514,000000,7.68114,7.73575,7.63498,7.71426,7447880.8020425,0
+IBN.US,D,20130515,000000,7.88098,7.97031,7.86119,7.91082,7275180.4253532,0
+IBN.US,D,20130516,000000,7.93549,7.96862,7.88098,7.93082,4610476.0719237,0
+IBN.US,D,20130517,000000,7.97518,8.00164,7.91739,7.99339,4500245.6389908,0
+IBN.US,D,20130520,000000,7.96534,7.96534,7.86119,7.88436,7500877.8650918,0
+IBN.US,D,20130521,000000,7.83701,7.88576,7.74649,7.75495,5279645.6730186,0
+IBN.US,D,20130522,000000,7.77524,7.82657,7.67806,7.72411,3135408.9105699,0
+IBN.US,D,20130523,000000,7.5376,7.6317,7.51422,7.62981,5815766.6891814,0
+IBN.US,D,20130524,000000,7.71606,7.71606,7.59858,7.66144,6224661.7803988,0
+IBN.US,D,20130528,000000,7.78191,7.9156,7.72899,7.89919,5676231.9505486,0
+IBN.US,D,20130529,000000,7.86735,7.89909,7.78857,7.85393,8590905.5501255,0
+IBN.US,D,20130530,000000,7.7833,7.89093,7.7833,7.86566,8778415.9107452,0
+IBN.US,D,20130531,000000,7.63737,7.65747,7.51323,7.54675,13647964.161513,0
+IBN.US,D,20130603,000000,7.54844,7.58037,7.31667,7.40242,6618418.1567094,0
+IBN.US,D,20130604,000000,7.38381,7.42917,7.35029,7.3672,4274945.2901871,0
+IBN.US,D,20130605,000000,7.31846,7.39396,7.23948,7.24117,4398788.4024848,0
+IBN.US,D,20130606,000000,7.3102,7.39068,7.30513,7.38739,3509717.8840069,0
+IBN.US,D,20130607,000000,7.33368,7.45285,7.31846,7.42589,4361402.5422901,0
+IBN.US,D,20130610,000000,7.22953,7.23122,7.14746,7.20267,7437285.0084892,0
+IBN.US,D,20130611,000000,6.92067,6.92246,6.77484,6.80846,16747624.83501,0
+IBN.US,D,20130612,000000,6.91052,6.96274,6.78976,6.80339,6829357.8877799,0
+IBN.US,D,20130613,000000,6.76787,6.84865,6.74788,6.81164,8374168.2914059,0
+IBN.US,D,20130614,000000,6.97945,7.04829,6.88217,6.88386,8629489.7201793,0
+IBN.US,D,20130617,000000,6.9712,7.07346,6.96603,6.99965,5995988.6718825,0
+IBN.US,D,20130618,000000,6.88883,6.88883,6.84019,6.85034,7114167.5909647,0
+IBN.US,D,20130619,000000,6.8384,6.86029,6.70093,6.70759,7184023.4261097,0
+IBN.US,D,20130620,000000,6.47274,6.49601,6.28473,6.33676,15828742.337611,0
+IBN.US,D,20130621,000000,6.44926,6.44926,6.32671,6.37863,8284524.2588889,0
+IBN.US,D,20130624,000000,6.34014,6.34193,6.2143,6.27468,6972063.3221306,0
+IBN.US,D,20130625,000000,6.33676,6.41892,6.29965,6.37863,5381918.202558,0
+IBN.US,D,20130626,000000,6.2898,6.36202,6.25111,6.27976,11227547.135335,0
+IBN.US,D,20130627,000000,6.32164,6.35516,6.16735,6.25787,15849565.987295,0
+IBN.US,D,20130628,000000,6.41733,6.48776,6.31338,6.41892,12155582.830105,0
+IBN.US,D,20130701,000000,6.43245,6.56674,6.43066,6.53819,7344611.0213451,0
+IBN.US,D,20130702,000000,6.54306,6.58862,6.39385,6.4223,8443647.1414861,0
+IBN.US,D,20130703,000000,6.30652,6.36033,6.24126,6.24444,9938809.1147313,0
+IBN.US,D,20130705,000000,6.27299,6.28145,6.14537,6.18745,17094305.327021,0
+IBN.US,D,20130708,000000,6.15571,6.19073,6.12378,6.18387,12316855.030218,0
+IBN.US,D,20130709,000000,6.23609,6.30483,6.20257,6.24952,6801505.2259026,0
+IBN.US,D,20130710,000000,6.24952,6.26613,6.18914,6.20416,6426932.865567,0
+IBN.US,D,20130711,000000,6.35009,6.54137,6.34511,6.53133,9073031.2467875,0
+IBN.US,D,20130712,000000,6.49959,6.50298,6.41067,6.44409,5215641.6513721,0
+IBN.US,D,20130715,000000,6.44757,6.47602,6.35347,6.37028,7562490.2934875,0
+IBN.US,D,20130716,000000,6.20764,6.20933,6.03794,6.1203,12773644.314649,0
+IBN.US,D,20130717,000000,6.05664,6.0649,5.94075,5.99944,14702396.414086,0
+IBN.US,D,20130718,000000,6.03306,6.16735,6.02958,6.09334,5945742.0918656,0
+IBN.US,D,20130719,000000,5.99944,6.01307,5.92563,6.00282,8089755.6791559,0
+IBN.US,D,20130722,000000,6.04132,6.09334,6.00432,6.06161,7345350.9173655,0
+IBN.US,D,20130723,000000,6.10677,6.10677,5.94742,5.95916,16651022.160844,0
+IBN.US,D,20130724,000000,5.87361,5.88186,5.76289,5.81999,20080441.220766,0
+IBN.US,D,20130725,000000,5.79144,5.8938,5.75623,5.87023,8549138.6208317,0
+IBN.US,D,20130726,000000,5.84675,5.84675,5.66044,5.74777,14379685.135138,0
+IBN.US,D,20130729,000000,5.71923,5.79144,5.70928,5.73425,7782129.8345589,0
+IBN.US,D,20130730,000000,5.66392,5.66889,5.49442,5.53132,11999022.440655,0
+IBN.US,D,20130731,000000,5.51133,5.54127,5.45741,5.50118,8765532.0691723,0
+IBN.US,D,20130801,000000,5.65049,5.65875,5.54306,5.54793,11093929.554279,0
+IBN.US,D,20130802,000000,5.4021,5.41712,5.34172,5.37017,12795815.05763,0
+IBN.US,D,20130805,000000,5.41523,5.44736,5.35853,5.36152,6658053.8637705,0
+IBN.US,D,20130806,000000,5.23608,5.30313,5.16874,5.22584,10173778.376476,0
+IBN.US,D,20130807,000000,5.24414,5.27955,5.1771,5.17879,9579438.8027935,0
+IBN.US,D,20130808,000000,5.29129,5.3264,5.13681,5.251,17169445.990127,0
+IBN.US,D,20130809,000000,5.26951,5.28622,5.20733,5.27786,5488277.2501993,0
+IBN.US,D,20130812,000000,5.23927,5.29129,5.21748,5.2326,9706258.5891624,0
+IBN.US,D,20130813,000000,5.33496,5.45065,5.33148,5.43394,18829487.156585,0
+IBN.US,D,20130814,000000,5.44886,5.53789,5.37515,5.52794,11162123.639258,0
+IBN.US,D,20130815,000000,5.45244,5.4793,5.2712,5.28124,13880117.596147,0
+IBN.US,D,20130816,000000,5.15203,5.1771,4.88345,4.97417,24217631.141826,0
+IBN.US,D,20130819,000000,4.79442,4.79611,4.46397,4.50416,49073904.136849,0
+IBN.US,D,20130820,000000,4.66202,4.71723,4.61497,4.6669,30160068.833937,0
+IBN.US,D,20130821,000000,4.59657,4.59657,4.44706,4.47233,20071580.563804,0
+IBN.US,D,20130822,000000,4.56295,4.59816,4.51938,4.58622,15559298.545666,0
+IBN.US,D,20130823,000000,4.69047,4.73245,4.64173,4.64521,13064626.51996,0
+IBN.US,D,20130826,000000,4.60671,4.62343,4.52594,4.53271,6273470.7907021,0
+IBN.US,D,20130827,000000,4.29626,4.32133,4.19708,4.27258,16376667.510122,0
+IBN.US,D,20130828,000000,4.19529,4.43035,4.18544,4.40697,23033052.586672,0
+IBN.US,D,20130829,000000,4.41702,4.50087,4.38996,4.39523,15351675.277872,0
+IBN.US,D,20130830,000000,4.43373,4.45213,4.35654,4.36678,17319984.671477,0
+IBN.US,D,20130903,000000,4.24065,4.27945,4.22066,4.27776,23620703.942659,0
+IBN.US,D,20130904,000000,4.43373,4.56125,4.35485,4.52266,28367348.025264,0
+IBN.US,D,20130905,000000,4.83322,5.18048,4.78626,5.11005,55083592.948632,0
+IBN.US,D,20130906,000000,5.27786,5.42051,5.15362,5.22584,42513458.240751,0
+IBN.US,D,20130909,000000,5.24414,5.27786,5.18048,5.21062,30332788.311203,0
+IBN.US,D,20130910,000000,5.38688,5.4021,5.30313,5.31805,17306573.050813,0
+IBN.US,D,20130911,000000,5.32143,5.34839,5.20893,5.23429,17747029.331651,0
+IBN.US,D,20130912,000000,5.19729,5.22066,5.07494,5.09145,13993224.173801,0
+IBN.US,D,20130913,000000,5.1385,5.23767,5.12517,5.15362,9261937.960087,0
+IBN.US,D,20130916,000000,5.31646,5.41882,5.29616,5.36152,16826299.104789,0
+IBN.US,D,20130917,000000,5.32491,5.37346,5.31805,5.37017,9613767.5654364,0
+IBN.US,D,20130918,000000,5.39524,5.87023,5.36152,5.83501,28272669.482869,0
+IBN.US,D,20130919,000000,5.90872,5.94254,5.67217,5.70928,24178337.234557,0
+IBN.US,D,20130920,000000,5.54127,5.54634,5.40041,5.43563,32495148.504978,0
+IBN.US,D,20130923,000000,5.3081,5.41712,5.3081,5.36848,16240805.108666,0
+IBN.US,D,20130924,000000,5.36679,5.39862,5.34322,5.37017,7942929.5467241,0
+IBN.US,D,20130925,000000,5.35853,5.37346,5.21241,5.24583,8241616.3214658,0
+IBN.US,D,20130926,000000,5.33327,5.38042,5.2712,5.31467,8790377.898173,0
+IBN.US,D,20130927,000000,5.2326,5.36679,5.20395,5.21579,11487580.374771,0
+IBN.US,D,20130930,000000,5.03435,5.12686,5.01754,5.11512,12669470.77509,0
+IBN.US,D,20131001,000000,5.19401,5.27617,5.19401,5.25429,7542975.535949,0
+IBN.US,D,20131002,000000,5.22922,5.23608,5.18048,5.2326,7701895.349258,0
+IBN.US,D,20131003,000000,5.32312,5.4037,5.31317,5.38877,10093211.139024,0
+IBN.US,D,20131004,000000,5.38201,5.39196,5.23608,5.251,11688594.843057,0
+IBN.US,D,20131007,000000,5.28622,5.37863,5.27786,5.34501,13862519.933325,0
+IBN.US,D,20131008,000000,5.365,5.365,5.10657,5.11851,14761673.545668,0
+IBN.US,D,20131009,000000,5.28791,5.328,5.24086,5.24414,14215315.625733,0
+IBN.US,D,20131010,000000,5.39037,5.49262,5.37017,5.47601,17230324.554264,0
+IBN.US,D,20131011,000000,5.53619,5.6303,5.52953,5.62343,11819734.375621,0
+IBN.US,D,20131014,000000,5.5347,5.69386,5.50118,5.65049,11342421.018972,0
+IBN.US,D,20131015,000000,5.53789,5.56315,5.42707,5.50765,14830183.292808,0
+IBN.US,D,20131016,000000,5.5731,5.61348,5.52794,5.58494,9012732.7370041,0
+IBN.US,D,20131017,000000,5.55967,5.75623,5.51441,5.75434,15295949.848247,0
+IBN.US,D,20131018,000000,5.86356,5.93747,5.84834,5.91399,17280551.02841,0
+IBN.US,D,20131021,000000,5.87192,5.93896,5.8569,5.93409,11002958.534334,0
+IBN.US,D,20131022,000000,5.92563,5.97955,5.89868,5.93568,8193382.3390479,0
+IBN.US,D,20131023,000000,5.93568,5.93747,5.81999,5.84337,5867549.3576754,0
+IBN.US,D,20131024,000000,5.86863,5.88037,5.80467,5.87868,4356001.1002824,0
+IBN.US,D,20131025,000000,5.88186,5.89211,5.77294,5.87361,11901230.504272,0
+IBN.US,D,20131028,000000,5.79144,5.86694,5.7813,5.83501,7488058.3623033,0
+IBN.US,D,20131029,000000,6.08509,6.23609,6.05495,6.19073,13039972.702019,0
+IBN.US,D,20131030,000000,6.2159,6.28652,6.18566,6.22933,9498718.7607292,0
+IBN.US,D,20131031,000000,6.32164,6.38381,6.24126,6.26295,10954188.730477,0
+IBN.US,D,20131101,000000,6.31666,6.36859,6.20933,6.29806,11429588.00829,0
+IBN.US,D,20131104,000000,6.31338,6.3855,6.19242,6.22435,11830113.025777,0
+IBN.US,D,20131105,000000,6.11682,6.17581,6.07484,6.09683,9175846.6348202,0
+IBN.US,D,20131106,000000,6.01615,6.06828,5.94742,5.99427,6981222.5512638,0
+IBN.US,D,20131107,000000,5.92394,5.98452,5.82974,5.83153,9650619.6147793,0
+IBN.US,D,20131108,000000,5.81482,5.82974,5.6487,5.78468,13539633.733307,0
+IBN.US,D,20131111,000000,5.71236,5.72927,5.65387,5.6671,5327835.4225222,0
+IBN.US,D,20131112,000000,5.5917,5.63368,5.49262,5.52436,9493560.5997499,0
+IBN.US,D,20131113,000000,5.58334,5.65526,5.53968,5.62194,6549826.980795,0
+IBN.US,D,20131114,000000,5.74777,5.76449,5.66044,5.68401,8795912.0389236,0
+IBN.US,D,20131115,000000,5.72261,5.79642,5.68063,5.79144,10024599.85724,0
+IBN.US,D,20131118,000000,5.91051,6.03794,5.88525,5.91708,10767995.30435,0
+IBN.US,D,20131119,000000,5.94593,5.97776,5.76449,5.81144,9912601.1130299,0
+IBN.US,D,20131120,000000,5.71415,5.84337,5.70749,5.75434,6433387.8551691,0
+IBN.US,D,20131121,000000,5.67715,5.70072,5.61179,5.65387,5581113.0895978,0
+IBN.US,D,20131122,000000,5.63368,5.75941,5.62025,5.75285,5835935.8927922,0
+IBN.US,D,20131125,000000,5.92394,6.01307,5.90554,5.93061,10365489.858657,0
+IBN.US,D,20131126,000000,5.84834,5.84834,5.76787,5.77473,7450573.9833451,0
+IBN.US,D,20131127,000000,5.80318,5.81651,5.76289,5.79303,2079247.5531663,0
+IBN.US,D,20131129,000000,5.86207,6.04311,5.8569,6.01794,8899017.9567795,0
+IBN.US,D,20131202,000000,6.04978,6.09165,5.99427,5.99765,8895988.0021524,0
+IBN.US,D,20131203,000000,5.95229,5.97597,5.78975,5.84009,11147390.057634,0
+IBN.US,D,20131204,000000,5.81999,6.16735,5.81313,6.14537,24032608.882633,0
+IBN.US,D,20131205,000000,6.24444,6.30313,6.16049,6.19242,17165760.584134,0
+IBN.US,D,20131206,000000,6.30144,6.5365,6.30144,6.46766,15544208.084847,0
+IBN.US,D,20131209,000000,6.63717,6.82517,6.62851,6.79324,25600425.428144,0
+IBN.US,D,20131210,000000,6.56495,6.59509,6.44588,6.54306,13867103.066419,0
+IBN.US,D,20131211,000000,6.52317,6.52317,6.41405,6.43066,8110138.0049901,0
+IBN.US,D,20131212,000000,6.34014,6.34193,6.09514,6.11861,18553789.433739,0
+IBN.US,D,20131213,000000,6.03794,6.09862,5.97597,6.01307,11977817.784733,0
+IBN.US,D,20131216,000000,6.10508,6.2915,6.09334,6.1776,14889477.514379,0
+IBN.US,D,20131217,000000,6.11861,6.12378,5.94254,5.96413,14941870.396031,0
+IBN.US,D,20131218,000000,6.04818,6.25469,5.97089,6.25111,25870849.381258,0
+IBN.US,D,20131219,000000,5.92394,6.05664,5.83322,6.03306,14544516.074263,0
+IBN.US,D,20131220,000000,6.10677,6.18387,6.04132,6.102,9107050.3790306,0
+IBN.US,D,20131223,000000,6.12528,6.14875,6.05992,6.13542,5603232.5626104,0
+IBN.US,D,20131224,000000,6.1589,6.19411,6.12697,6.1589,2819179.7641485,0
+IBN.US,D,20131226,000000,6.18914,6.19928,6.10031,6.15213,4420204.1700431,0
+IBN.US,D,20131227,000000,6.19242,6.23778,6.14875,6.22753,4331814.7438215,0
+IBN.US,D,20131230,000000,6.19411,6.32671,6.17233,6.20416,6020495.7169718,0
+IBN.US,D,20131231,000000,6.22933,6.25111,6.18048,6.23778,3824004.8033747,0
+IBN.US,D,20140102,000000,6.08847,6.09683,6.01964,6.04132,8092771.5596739,0
+IBN.US,D,20140103,000000,6.03953,6.09016,6.02133,6.07156,7240986.3720401,0
+IBN.US,D,20140106,000000,5.97248,6.03953,5.95229,5.98273,7770276.4188297,0
+IBN.US,D,20140107,000000,6.01794,6.04818,5.96254,6.02779,6719897.5096726,0
+IBN.US,D,20140108,000000,6.0448,6.10031,5.98273,6.05664,6454278.8595173,0
+IBN.US,D,20140109,000000,6.05992,6.07842,6.02958,6.05992,5603255.684361,0
+IBN.US,D,20140110,000000,6.00959,6.05992,5.98114,6.04132,6405283.8699153,0
+IBN.US,D,20140113,000000,6.16894,6.20585,6.06659,6.11016,8284246.7978812,0
+IBN.US,D,20140114,000000,6.09862,6.10508,5.99765,6.04649,4845035.1739176,0
+IBN.US,D,20140115,000000,6.14378,6.14378,6.07484,6.09165,6959855.0377937,0
+IBN.US,D,20140116,000000,6.10846,6.15213,6.01964,6.04818,6418975.9674671,0
+IBN.US,D,20140117,000000,6.00959,6.01964,5.95756,5.97089,3761197.0810004,0
+IBN.US,D,20140121,000000,6.11861,6.16735,6.04978,6.14537,7884491.8352203,0
+IBN.US,D,20140122,000000,6.13045,6.19928,6.12866,6.17233,4745158.258803,0
+IBN.US,D,20140123,000000,6.15034,6.16894,5.94423,6.02779,7757129.1903582,0
+IBN.US,D,20140124,000000,5.91559,5.96254,5.6671,5.68401,15021571.07048,0
+IBN.US,D,20140127,000000,5.68063,5.6858,5.45403,5.59846,15370420.985878,0
+IBN.US,D,20140128,000000,5.62343,5.71077,5.57986,5.66044,7993799.4087147,0
+IBN.US,D,20140129,000000,5.4978,5.53132,5.34172,5.37017,13977014.82131,0
+IBN.US,D,20140130,000000,5.43394,5.46577,5.31646,5.46079,8130802.8182994,0
+IBN.US,D,20140131,000000,5.36152,5.45244,5.3081,5.39862,6469335.1403566,0
+IBN.US,D,20140203,000000,5.36679,5.39524,5.19401,5.19898,8401102.1150187,0
+IBN.US,D,20140204,000000,5.37346,5.4978,5.34998,5.4777,13072616.592746,0
+IBN.US,D,20140205,000000,5.4406,5.4406,5.24762,5.29965,9921220.4995504,0
+IBN.US,D,20140206,000000,5.32491,5.37694,5.23091,5.37017,9976232.1707857,0
+IBN.US,D,20140207,000000,5.4021,5.4037,5.328,5.38688,10588729.355773,0
+IBN.US,D,20140210,000000,5.36848,5.46925,5.36152,5.42051,7985056.3710931,0
+IBN.US,D,20140211,000000,5.43891,5.58494,5.43563,5.56494,9174625.2032104,0
+IBN.US,D,20140212,000000,5.63865,5.76956,5.6303,5.65387,8587791.1508439,0
+IBN.US,D,20140213,000000,5.51948,5.59339,5.46418,5.58991,6697275.3899071,0
+IBN.US,D,20140214,000000,5.56982,5.6303,5.56982,5.62343,3225963.7390034,0
+IBN.US,D,20140218,000000,5.80806,5.81651,5.76598,5.77294,7162516.1768423,0
+IBN.US,D,20140219,000000,5.73255,5.76598,5.65705,5.67217,6597522.1258937,0
+IBN.US,D,20140220,000000,5.69565,5.75116,5.63209,5.73106,7046131.3370657,0
+IBN.US,D,20140221,000000,5.74608,5.78289,5.69227,5.77294,7909252.2142731,0
+IBN.US,D,20140224,000000,5.78627,5.89052,5.77632,5.81482,7944021.2954716,0
+IBN.US,D,20140225,000000,5.78975,5.85332,5.65526,5.82506,9242387.0119823,0
+IBN.US,D,20140226,000000,5.82506,5.84834,5.75116,5.81999,6494122.6623341,0
+IBN.US,D,20140227,000000,5.8569,5.95229,5.8183,5.91559,5919440.5978681,0
+IBN.US,D,20140228,000000,5.9507,6.0262,5.9507,5.9877,14606422.048362,0
+IBN.US,D,20140303,000000,5.84009,5.9507,5.82337,5.94075,14604081.72508,0
+IBN.US,D,20140304,000000,6.05147,6.16894,6.04978,6.14199,12481791.525161,0
+IBN.US,D,20140305,000000,6.19749,6.34849,6.1589,6.34014,14522837.925099,0
+IBN.US,D,20140306,000000,6.41067,6.58862,6.40231,6.55162,16162244.437053,0
+IBN.US,D,20140307,000000,6.72938,6.83691,6.72112,6.7631,36006052.635322,0
+IBN.US,D,20140310,000000,6.73286,6.94414,6.66402,6.92415,16966979.878019,0
+IBN.US,D,20140311,000000,6.9142,6.98791,6.83353,6.87202,17498085.48488,0
+IBN.US,D,20140312,000000,6.8569,6.98115,6.81333,6.9712,9914550.3771381,0
+IBN.US,D,20140313,000000,7.0078,7.02481,6.72281,6.77653,18776350.357738,0
+IBN.US,D,20140314,000000,6.80846,6.87381,6.75803,6.79324,11953299.681415,0
+IBN.US,D,20140317,000000,6.83522,6.9323,6.82517,6.92246,6059782.5871862,0
+IBN.US,D,20140318,000000,6.89729,6.99965,6.86705,6.96095,8264955.2155011,0
+IBN.US,D,20140319,000000,6.89052,7.21282,6.89052,7.11056,13618217.526671,0
+IBN.US,D,20140320,000000,7.03834,7.10031,6.97766,7.01974,11632136.554466,0
+IBN.US,D,20140321,000000,7.03834,7.06679,6.94941,6.97945,8689710.8223627,0
+IBN.US,D,20140324,000000,7.19103,7.26136,7.13394,7.14926,6454046.6367174,0
+IBN.US,D,20140325,000000,7.24117,7.26136,7.19103,7.24117,7901272.1944225,0
+IBN.US,D,20140326,000000,7.32363,7.4242,7.2548,7.33199,14056971.845603,0
+IBN.US,D,20140327,000000,7.38053,7.44947,7.35865,7.37725,7031327.3848963,0
+IBN.US,D,20140328,000000,7.4613,7.54337,7.32194,7.34701,9148032.1740962,0
+IBN.US,D,20140331,000000,7.38739,7.42251,7.33368,7.35029,9894424.4011479,0
+IBN.US,D,20140401,000000,7.26315,7.45782,7.25828,7.42917,15066935.945232,0
+IBN.US,D,20140402,000000,7.49652,7.53004,7.41246,7.43773,9642710.9707676,0
+IBN.US,D,20140403,000000,7.36203,7.3672,7.11852,7.16915,14117190.9372,0
+IBN.US,D,20140404,000000,7.26136,7.32691,7.20944,7.22794,9194323.9294605,0
+IBN.US,D,20140407,000000,7.15741,7.26315,7.13394,7.16736,6671471.5161951,0
+IBN.US,D,20140408,000000,7.24465,7.30831,7.1976,7.29339,7194687.5796213,0
+IBN.US,D,20140409,000000,7.45454,7.5182,7.38739,7.51482,15551483.39395,0
+IBN.US,D,20140410,000000,7.47284,7.4812,7.22794,7.22953,6902602.5673335,0
+IBN.US,D,20140411,000000,7.22466,7.31518,7.15562,7.16239,8057062.5290473,0
+IBN.US,D,20140414,000000,7.2162,7.28315,7.17412,7.26315,5933320.6853055,0
+IBN.US,D,20140415,000000,7.18775,7.21779,6.9712,7.16069,6937119.319862,0
+IBN.US,D,20140416,000000,7.1592,7.28165,7.15562,7.25311,7174466.1007481,0
+IBN.US,D,20140417,000000,7.37407,7.50139,7.29001,7.47115,7714120.7235845,0
+IBN.US,D,20140421,000000,7.49314,7.49314,7.38053,7.4427,3153262.9232365,0
+IBN.US,D,20140422,000000,7.4427,7.44608,7.30662,7.34701,5816850.3955808,0
+IBN.US,D,20140423,000000,7.34701,7.41087,7.34542,7.39744,5435196.747789,0
+IBN.US,D,20140424,000000,7.43266,7.49652,7.33368,7.37068,5492495.4617504,0
+IBN.US,D,20140425,000000,7.25649,7.34203,7.18268,7.20586,14718515.290162,0
+IBN.US,D,20140428,000000,7.30354,7.32851,7.20436,7.27996,4632929.3023802,0
+IBN.US,D,20140429,000000,7.29001,7.30831,7.24117,7.28315,7363574.8780423,0
+IBN.US,D,20140430,000000,7.20108,7.27151,7.11056,7.16069,13807773.659575,0
+IBN.US,D,20140501,000000,7.18596,7.27658,7.15741,7.17761,46555265.913961,0
+IBN.US,D,20140502,000000,7.17591,7.24803,7.1406,7.16736,24497299.774021,0
+IBN.US,D,20140505,000000,7.16069,7.4427,7.14926,7.42748,31770211.251931,0
+IBN.US,D,20140506,000000,7.43266,7.44947,7.38222,7.38222,12418152.425057,0
+IBN.US,D,20140507,000000,7.35865,7.41087,7.32194,7.35208,22332054.387884,0
+IBN.US,D,20140508,000000,7.41744,7.4996,7.41246,7.48468,13548731.639536,0
+IBN.US,D,20140509,000000,7.8404,8.14797,7.83701,8.13941,46838191.697116,0
+IBN.US,D,20140512,000000,8.22596,8.55342,8.18975,8.3305,24774050.039168,0
+IBN.US,D,20140513,000000,8.17264,8.19482,8.05039,8.06531,14213905.198944,0
+IBN.US,D,20140514,000000,8.15384,8.17085,8.01,8.04521,13275768.315026,0
+IBN.US,D,20140515,000000,8.01,8.01159,7.72958,7.78171,24567761.80115,0
+IBN.US,D,20140516,000000,8.3305,8.56317,8.28644,8.55959,33994084.350045,0
+IBN.US,D,20140519,000000,8.47046,8.60236,8.44927,8.55521,19529019.637442,0
+IBN.US,D,20140520,000000,8.4439,8.55074,8.4059,8.4812,9668938.0730456,0
+IBN.US,D,20140521,000000,8.49821,8.5578,8.48658,8.51781,15199493.946933,0
+IBN.US,D,20140522,000000,8.56317,8.77246,8.56317,8.75297,14084800.380436,0
+IBN.US,D,20140523,000000,8.72531,8.72631,8.60057,8.63618,8266593.8439159,0
+IBN.US,D,20140527,000000,8.52487,8.54716,8.43773,8.5195,15735876.339408,0
+IBN.US,D,20140528,000000,8.52836,8.55521,8.45803,8.52308,23851986.793117,0
+IBN.US,D,20140529,000000,8.45803,8.55521,8.44042,8.5195,6894363.1817584,0
+IBN.US,D,20140530,000000,8.37387,8.41834,8.3127,8.33498,13237009.223902,0
+IBN.US,D,20140602,000000,8.59003,8.72631,8.56317,8.64076,9868666.7709372,0
+IBN.US,D,20140603,000000,8.61042,8.671,8.51065,8.56138,10749659.756094,0
+IBN.US,D,20140604,000000,8.57929,8.5961,8.49821,8.50876,12573531.594638,0
+IBN.US,D,20140605,000000,8.58635,8.66205,8.55074,8.56138,16214206.047791,0
+IBN.US,D,20140606,000000,8.68433,8.74849,8.66742,8.69855,23982950.399317,0
+IBN.US,D,20140609,000000,8.72631,8.77425,8.71029,8.76719,7613119.8903302,0
+IBN.US,D,20140610,000000,8.74312,8.75466,8.671,8.71815,5353404.0575538,0
+IBN.US,D,20140611,000000,8.59441,8.71367,8.59441,8.71367,6882101.6168657,0
+IBN.US,D,20140612,000000,8.6897,8.80807,8.62554,8.7468,12377345.551062,0
+IBN.US,D,20140613,000000,8.53472,8.56854,8.32374,8.41665,16666733.893049,0
+IBN.US,D,20140616,000000,8.3507,8.35587,8.18975,8.2177,10837655.107262,0
+IBN.US,D,20140617,000000,8.43953,8.44042,8.24157,8.28136,12842693.904402,0
+IBN.US,D,20140618,000000,8.20676,8.37745,8.18796,8.35756,11642168.378363,0
+IBN.US,D,20140619,000000,8.28823,8.36771,8.2553,8.32026,24295119.165268,0
+IBN.US,D,20140620,000000,8.26306,8.26485,8.17264,8.21949,8301151.8134781,0
+IBN.US,D,20140623,000000,8.27619,8.3869,8.21084,8.37566,7878911.4509685,0
+IBN.US,D,20140624,000000,8.43425,8.45106,8.29857,8.32026,7126976.0355247,0
+IBN.US,D,20140625,000000,8.23461,8.29857,8.18278,8.2177,7461052.1575581,0
+IBN.US,D,20140626,000000,8.17413,8.20328,8.08729,8.16408,6297872.2799733,0
+IBN.US,D,20140627,000000,8.15384,8.18796,8.09037,8.18617,5210378.9398682,0
+IBN.US,D,20140630,000000,8.22934,8.39039,8.21601,8.37387,9525331.8957135,0
+IBN.US,D,20140701,000000,8.44042,8.59261,8.44042,8.51781,7732914.6856792,0
+IBN.US,D,20140702,000000,8.56586,8.65857,8.52656,8.54626,8369532.8830498,0
+IBN.US,D,20140703,000000,8.62912,8.6906,8.59092,8.65857,3504179.7220824,0
+IBN.US,D,20140707,000000,8.57133,8.62285,8.46439,8.48479,5252235.340284,0
+IBN.US,D,20140708,000000,8.29002,8.39387,8.25092,8.37218,6930171.7364421,0
+IBN.US,D,20140709,000000,8.36343,8.39705,8.2736,8.2934,4597023.2342264,0
+IBN.US,D,20140710,000000,8.13852,8.18617,8.09923,8.16249,10366233.775851,0
+IBN.US,D,20140711,000000,8.0669,8.07893,7.97837,8.01408,7751248.2233481,0
+IBN.US,D,20140714,000000,8.00731,8.1418,8.00731,8.03795,7866311.1021643,0
+IBN.US,D,20140715,000000,8.24406,8.37049,8.19313,8.33229,15393878.504547,0
+IBN.US,D,20140716,000000,8.55074,8.6327,8.53562,8.58018,11334148.458711,0
+IBN.US,D,20140717,000000,8.5391,8.64782,8.36522,8.38442,8364175.6739563,0
+IBN.US,D,20140718,000000,8.62554,8.79484,8.62285,8.68891,11179554.423359,0
+IBN.US,D,20140721,000000,8.60863,8.68711,8.56954,8.614,4708822.9303222,0
+IBN.US,D,20140722,000000,8.68254,8.86796,8.66642,8.81534,8393993.6846378,0
+IBN.US,D,20140723,000000,8.83215,8.83931,8.65668,8.65668,9677819.8411712,0
+IBN.US,D,20140724,000000,8.73775,8.77704,8.70482,8.76719,7951677.6108133,0
+IBN.US,D,20140725,000000,8.68075,8.69408,8.61221,8.62912,4652645.1186199,0
+IBN.US,D,20140728,000000,8.57829,8.60684,8.43863,8.48658,8281273.1396905,0
+IBN.US,D,20140729,000000,8.47772,8.54626,8.43684,8.45713,4071171.2912274,0
+IBN.US,D,20140730,000000,8.66115,8.72173,8.614,8.64961,9298347.6802873,0
+IBN.US,D,20140731,000000,8.49195,8.57471,8.47235,8.52487,7544643.3178755,0
+IBN.US,D,20140801,000000,8.50528,8.73158,8.50528,8.68891,7953866.1347759,0
+IBN.US,D,20140804,000000,8.69408,8.73327,8.61579,8.6701,4350653.944124,0
+IBN.US,D,20140805,000000,8.65319,8.68891,8.47235,8.54099,5616517.5162922,0
+IBN.US,D,20140806,000000,8.37566,8.49195,8.32453,8.45196,5146378.9393957,0
+IBN.US,D,20140807,000000,8.42908,8.45534,8.32971,8.36522,4413680.8204826,0
+IBN.US,D,20140808,000000,8.35845,8.42988,8.28315,8.40232,6344441.4963452,0
+IBN.US,D,20140811,000000,8.37745,8.52139,8.33926,8.483,4211949.5779271,0
+IBN.US,D,20140812,000000,8.50001,8.51423,8.40769,8.45534,3597152.2813978,0
+IBN.US,D,20140813,000000,8.48658,8.54447,8.47414,8.51602,3827297.1396069,0
+IBN.US,D,20140814,000000,8.71994,8.93649,8.58724,8.89641,8301573.0314572,0
+IBN.US,D,20140815,000000,8.90884,8.92655,8.73158,8.85711,5193744.3482244,0
+IBN.US,D,20140818,000000,9.01836,9.16807,8.98374,9.13067,7931982.9057373,0
+IBN.US,D,20140819,000000,9.21174,9.21174,9.06551,9.12709,4657677.6179109,0
+IBN.US,D,20140820,000000,9.10928,9.23213,9.09506,9.18846,3613562.6925897,0
+IBN.US,D,20140821,000000,9.22059,9.23213,9.06999,9.10928,5457380.5595859,0
+IBN.US,D,20140822,000000,9.10132,9.14141,9.00056,9.05228,4607338.5508915,0
+IBN.US,D,20140825,000000,9.00772,9.03348,8.8982,8.916,4449763.8202935,0
+IBN.US,D,20140826,000000,8.98554,9.13594,8.98006,9.02115,6815381.292166,0
+IBN.US,D,20140827,000000,9.10739,9.17523,9.04243,9.08789,4071523.1439545,0
+IBN.US,D,20140828,000000,9.0861,9.10132,9.03706,9.04243,4919425.8880681,0
+IBN.US,D,20140829,000000,9.18478,9.19115,9.06302,9.11813,4245972.7313442,0
+IBN.US,D,20140902,000000,9.25183,9.32941,9.13594,9.29191,7904646.9647221,0
+IBN.US,D,20140903,000000,9.3314,9.43794,9.22228,9.36761,7868692.6424801,0
+IBN.US,D,20140904,000000,9.3696,9.40611,9.30246,9.33429,3443313.2214681,0
+IBN.US,D,20140905,000000,9.2572,9.33329,9.24834,9.32743,2845981.894312,0
+IBN.US,D,20140908,000000,9.42183,9.42183,9.1816,9.26237,3241199.9673803,0
+IBN.US,D,20140909,000000,9.14479,9.14927,9.06999,9.12898,2877652.660925,0
+IBN.US,D,20140910,000000,9.18478,9.21532,9.07894,9.17712,3123698.2465185,0
+IBN.US,D,20140911,000000,9.09675,9.14748,9.05586,9.10928,3866828.2961433,0
+IBN.US,D,20140912,000000,9.0861,9.11813,9.02294,9.0861,3332716.861699,0
+IBN.US,D,20140915,000000,9.06551,9.1057,8.99867,9.02473,2155760.441908,0
+IBN.US,D,20140916,000000,8.92128,9.00941,8.80986,8.97032,5644093.7224552,0
+IBN.US,D,20140917,000000,8.99349,9.09147,8.86796,8.95947,4509977.8854224,0
+IBN.US,D,20140918,000000,9.1048,9.30425,9.0861,9.26605,5643940.9178423,0
+IBN.US,D,20140919,000000,9.25183,9.25541,9.07178,9.08968,4992717.8164166,0
+IBN.US,D,20140922,000000,9.10928,9.20189,9.05049,9.07536,5598216.1480154,0
+IBN.US,D,20140923,000000,8.97032,8.98554,8.84647,8.94276,7554374.5590136,0
+IBN.US,D,20140924,000000,8.94455,9.04412,8.90357,8.9356,6070009.4380228,0
+IBN.US,D,20140925,000000,8.68891,8.69577,8.43684,8.47235,11582159.393109,0
+IBN.US,D,20140926,000000,8.5961,8.65319,8.54626,8.57302,5814663.8822053,0
+IBN.US,D,20140929,000000,8.3869,8.3869,8.30902,8.35845,7743738.6808583,0
+IBN.US,D,20140930,000000,8.31767,8.39218,8.19482,8.3686,7979941.4377345,0
+IBN.US,D,20141001,000000,8.32971,8.33408,8.09077,8.14359,7585054.1062297,0
+IBN.US,D,20141002,000000,8.16587,8.20507,8.04481,8.18109,8668179.4460512,0
+IBN.US,D,20141003,000000,8.24744,8.32971,8.18109,8.30026,4562996.0596353,0
+IBN.US,D,20141006,000000,8.34274,8.42729,8.32971,8.38511,6107323.9223785,0
+IBN.US,D,20141007,000000,8.36522,8.40063,8.30205,8.32971,10193310.224004,0
+IBN.US,D,20141008,000000,8.42361,8.56586,8.31767,8.55521,6268009.031084,0
+IBN.US,D,20141009,000000,8.61579,8.61579,8.483,8.51244,7566332.5252674,0
+IBN.US,D,20141010,000000,8.43863,8.47941,8.35666,8.37387,7359889.4720493,0
+IBN.US,D,20141013,000000,8.54278,8.56765,8.43326,8.50697,16740449.049964,0
+IBN.US,D,20141014,000000,8.49642,8.73954,8.4812,8.6701,7406135.9892058,0
+IBN.US,D,20141015,000000,8.58187,8.66036,8.51781,8.65498,11242273.679904,0
+IBN.US,D,20141016,000000,8.42908,8.69766,8.40232,8.614,8467450.4811212,0
+IBN.US,D,20141017,000000,8.73954,8.92655,8.73954,8.89004,11544100.991559,0
+IBN.US,D,20141020,000000,8.99867,9.15285,8.98991,9.03179,12117934.588306,0
+IBN.US,D,20141021,000000,9.22407,9.27669,9.16091,9.20368,30580599.192193,0
+IBN.US,D,20141022,000000,9.17344,9.26874,9.17344,9.21174,6400770.1020734,0
+IBN.US,D,20141023,000000,9.27848,9.32345,9.17712,9.28027,5610860.7297339,0
+IBN.US,D,20141024,000000,9.21174,9.34891,9.17165,9.29102,4186877.5578875,0
+IBN.US,D,20141027,000000,9.19662,9.42183,9.1807,9.36264,6666337.4822599,0
+IBN.US,D,20141028,000000,9.4458,9.57133,9.41297,9.54647,7928407.0767365,0
+IBN.US,D,20141029,000000,9.54448,9.54448,9.34205,9.37438,6663555.8351288,0
+IBN.US,D,20141030,000000,9.39019,9.41884,9.23571,9.37537,9347292.4052139,0
+IBN.US,D,20141031,000000,9.56537,9.6529,9.53453,9.60615,6000535.6144101,0
+IBN.US,D,20141103,000000,9.61908,9.66086,9.56835,9.60615,4749487.0526399,0
+IBN.US,D,20141104,000000,9.60615,9.78321,9.57531,9.77128,7338773.2819558,0
+IBN.US,D,20141105,000000,9.8608,10.0339,9.78819,10.012,10289795.278829,0
+IBN.US,D,20141106,000000,9.98813,10.0677,9.98116,10.0269,6951365.3341356,0
+IBN.US,D,20141107,000000,10.0269,10.0339,9.8429,9.88766,6109665.250954,0
+IBN.US,D,20141110,000000,9.88368,9.92148,9.82101,9.88368,5797405.0032943,0
+IBN.US,D,20141111,000000,9.97122,10.0806,9.87871,10.0339,7178530.5023929,0
+IBN.US,D,20141112,000000,9.99907,10.1722,9.98813,10.1612,5159351.2467971,0
+IBN.US,D,20141113,000000,10.0468,10.0995,9.93242,10.0478,7963694.8893841,0
+IBN.US,D,20141114,000000,10.0408,10.0408,9.84489,9.87274,5871420.742967,0
+IBN.US,D,20141117,000000,9.92148,9.95232,9.85682,9.90556,4319716.0364768,0
+IBN.US,D,20141118,000000,9.97918,10.0468,9.92745,9.96823,4004317.2624914,0
+IBN.US,D,20141119,000000,9.95729,10.008,9.93839,9.98514,3726298.3169396,0
+IBN.US,D,20141120,000000,9.95928,10.012,9.85483,9.99808,7625358.3334722,0
+IBN.US,D,20141121,000000,10.2547,10.2676,10.1891,10.2249,7426495.1932893,0
+IBN.US,D,20141124,000000,10.3711,10.4477,10.208,10.2428,10320925.197536,0
+IBN.US,D,20141125,000000,10.1642,10.2,9.81007,9.8429,12930872.218987,0
+IBN.US,D,20141126,000000,9.89462,9.9364,9.72751,9.81604,14481128.297535,0
+IBN.US,D,20141128,000000,10.0269,10.1652,9.96923,10.0359,5655915.9740858,0
+IBN.US,D,20141201,000000,10.014,10.0558,9.81007,9.92148,10274582.172203,0
+IBN.US,D,20141202,000000,10.01,10.1105,9.96823,10.0607,7982556.2061436,0
+IBN.US,D,20141203,000000,10.1264,10.4139,10.0886,10.382,7756553.1571793,0
+IBN.US,D,20141204,000000,10.2905,10.4109,10.1503,10.3621,4912051.0549081,0
+IBN.US,D,20141205,000000,10.2895,10.4994,10.2527,10.4397,6038383.9096175,0
+IBN.US,D,20141208,000000,10.3592,10.4457,10.3054,10.3612,6476410.3960518,0
+IBN.US,D,20141209,000000,10.201,10.3532,10.0379,10.3293,4237083.9261641,0
+IBN.US,D,20141210,000000,10.2259,10.3442,10.0558,10.0806,6398292.0535811,0
+IBN.US,D,20141211,000000,10.1841,10.208,9.96923,10.0647,4769699.4838715,0
+IBN.US,D,20141212,000000,10.0886,10.1244,9.8429,9.86876,4288661.514783,0
+IBN.US,D,20141215,000000,9.8608,9.8608,9.49374,9.6539,6546917.6613887,0
+IBN.US,D,20141216,000000,9.34891,9.46987,8.88029,9.37438,11360312.227498,0
+IBN.US,D,20141217,000000,9.52757,9.73248,9.40104,9.58725,7667998.8628227,0
+IBN.US,D,20141218,000000,9.90358,10.0468,9.82499,9.94635,5626161.2968952,0
+IBN.US,D,20141219,000000,10.0299,10.0806,9.83394,9.85185,9096592.3106877,0
+IBN.US,D,20141222,000000,9.9941,10.0468,9.8429,9.90358,4424856.6683888,0
+IBN.US,D,20141223,000000,9.88567,9.94635,9.80112,9.8608,3044126.2496381,0
+IBN.US,D,20141224,000000,9.90358,9.93839,9.75735,9.92944,1244909.2343291,0
+IBN.US,D,20141226,000000,9.8429,9.87672,9.73248,9.75735,3180380.7155608,0
+IBN.US,D,20141229,000000,9.72452,9.8429,9.6718,9.78321,2561404.413927,0
+IBN.US,D,20141230,000000,9.78321,9.94635,9.78321,9.89462,3630129.9295686,0
+IBN.US,D,20141231,000000,9.88567,10.003,9.8429,9.8429,2163451.9425224,0
+IBN.US,D,20150102,000000,10.0975,10.388,10.0806,10.3214,6906380.4603291,0
+IBN.US,D,20150105,000000,10.201,10.2527,10.0647,10.1244,4175283.5078828,0
+IBN.US,D,20150106,000000,9.81703,9.82499,9.426,9.54448,15398847.670347,0
+IBN.US,D,20150107,000000,9.58725,9.80112,9.49374,9.75735,7849700.6375647,0
+IBN.US,D,20150108,000000,9.93839,9.97918,9.82499,9.87672,4039202.9577366,0
+IBN.US,D,20150109,000000,9.76531,9.86876,9.56934,9.8429,5776231.5114709,0
+IBN.US,D,20150112,000000,9.92944,9.97918,9.80112,9.88567,6086135.3511525,0
+IBN.US,D,20150113,000000,9.88567,9.96127,9.63798,9.73248,5074348.6543973,0
+IBN.US,D,20150114,000000,9.53652,9.63798,9.49374,9.55243,6677895.3416984,0
+IBN.US,D,20150115,000000,10.2696,10.2875,10.012,10.2259,21459068.565502,0
+IBN.US,D,20150116,000000,10.193,10.3791,10.1423,10.3363,13050198.547562,0
+IBN.US,D,20150120,000000,10.577,10.6785,10.4139,10.4477,9856824.4134365,0
+IBN.US,D,20150121,000000,10.4646,10.5581,10.4139,10.4905,8229768.9374976,0
+IBN.US,D,20150122,000000,10.6019,10.8327,10.5681,10.762,6131383.6118576,0
+IBN.US,D,20150123,000000,10.7203,10.9679,10.6954,10.8227,5014262.2615437,0
+IBN.US,D,20150126,000000,10.8645,11.0286,10.8575,10.9759,6315957.5101462,0
+IBN.US,D,20150127,000000,11.137,11.2833,10.951,11.0624,8078447.132507,0
+IBN.US,D,20150128,000000,11.0784,11.155,10.8575,10.8913,8509032.4364099,0
+IBN.US,D,20150129,000000,10.951,10.9679,10.6626,10.8048,6556027.63114,0
+IBN.US,D,20150130,000000,10.3711,10.4208,10.1075,10.2348,16034487.717136,0
+IBN.US,D,20150202,000000,10.2875,10.2945,9.96127,10.1334,16622493.941731,0
+IBN.US,D,20150203,000000,10.0886,10.0975,9.77426,9.85185,19706961.614471,0
+IBN.US,D,20150204,000000,9.88567,10.2875,9.63798,9.68075,21331527.983689,0
+IBN.US,D,20150205,000000,9.62903,9.69767,9.41685,9.68075,16277745.623838,0
+IBN.US,D,20150206,000000,9.68075,9.69767,9.29728,9.35776,14124959.845414,0
+IBN.US,D,20150209,000000,9.18667,9.28923,8.99867,9.25541,15658861.809206,0
+IBN.US,D,20150210,000000,9.6539,9.6718,9.49374,9.54448,13775712.839082,0
+IBN.US,D,20150211,000000,9.54448,9.6718,9.40104,9.64594,8193335.0902532,0
+IBN.US,D,20150212,000000,9.78321,10.003,9.73944,9.92148,11658687.361253,0
+IBN.US,D,20150213,000000,10.0299,10.1075,9.91253,9.96923,6878195.0463014,0
+IBN.US,D,20150217,000000,9.91253,9.95331,9.71557,9.90358,12892189.53017,0
+IBN.US,D,20150218,000000,9.90358,9.97918,9.81703,9.85185,3739818.5093018,0
+IBN.US,D,20150219,000000,9.77426,9.77426,9.52757,9.56139,10713403.8458,0
+IBN.US,D,20150220,000000,9.55243,9.5773,9.39218,9.53652,12396034.962632,0
+IBN.US,D,20150223,000000,9.51066,9.51066,9.16091,9.35776,12205471.525634,0
+IBN.US,D,20150224,000000,9.35776,9.39218,9.31469,9.35776,12128425.831334,0
+IBN.US,D,20150225,000000,9.28923,9.45197,9.28027,9.37438,8197342.1901681,0
+IBN.US,D,20150226,000000,9.2375,9.61212,9.2375,9.47783,10926241.57101,0
+IBN.US,D,20150227,000000,9.77426,10.003,9.6539,9.92944,14295492.809304,0
+IBN.US,D,20150302,000000,9.92148,10.1244,9.90358,10.0299,7643761.2363931,0
+IBN.US,D,20150303,000000,10.021,10.1334,9.90358,9.95331,6898161.180624,0
+IBN.US,D,20150304,000000,9.82499,9.89462,9.73248,9.8429,5758519.2451887,0
+IBN.US,D,20150305,000000,9.85185,9.96923,9.85185,9.87672,3921974.6767084,0
+IBN.US,D,20150306,000000,9.86876,9.88567,9.66285,9.7484,5289732.7880578,0
+IBN.US,D,20150309,000000,9.54448,9.56139,9.25541,9.426,12114200.928224,0
+IBN.US,D,20150310,000000,9.43396,9.47783,9.19473,9.29728,11456489.662511,0
+IBN.US,D,20150311,000000,9.32255,9.55243,9.29728,9.5017,7272722.4827311,0
+IBN.US,D,20150312,000000,9.68971,9.91253,9.59521,9.70562,9927034.1118956,0
+IBN.US,D,20150313,000000,9.46092,9.46987,9.21174,9.34891,11185662.586701,0
+IBN.US,D,20150316,000000,9.408,9.47783,9.25541,9.29728,8843484.5382145,0
+IBN.US,D,20150317,000000,9.39218,9.44291,9.27222,9.35776,7538740.2344083,0
+IBN.US,D,20150318,000000,9.34891,9.5773,9.21174,9.51961,9819782.3636209,0
+IBN.US,D,20150319,000000,9.29728,9.3314,9.12709,9.19473,12539808.018686,0
+IBN.US,D,20150320,000000,9.03348,9.19473,8.99867,9.17891,12382567.045532,0
+IBN.US,D,20150323,000000,8.98991,9.0673,8.71029,8.77704,25501464.335414,0
+IBN.US,D,20150324,000000,8.89641,8.89641,8.66642,8.72631,12384442.923214,0
+IBN.US,D,20150325,000000,8.86249,8.86249,8.40232,8.57302,20900657.176431,0
+IBN.US,D,20150326,000000,8.56407,8.77704,8.50528,8.70124,14540749.239496,0
+IBN.US,D,20150327,000000,8.82876,8.82876,8.64076,8.66642,7533576.0416679,0
+IBN.US,D,20150330,000000,8.87134,8.95689,8.75207,8.76898,9998730.63945,0
+IBN.US,D,20150331,000000,8.72631,8.87134,8.69239,8.82876,12153409.385545,0
+IBN.US,D,20150401,000000,8.98991,9.05954,8.88825,9.05049,11326944.525447,0
+IBN.US,D,20150402,000000,9.07536,9.17891,9.02473,9.10928,8131091.3375357,0
+IBN.US,D,20150406,000000,9.03348,9.13594,9.00772,9.04243,5141997.8702965,0
+IBN.US,D,20150407,000000,8.96494,9.00772,8.88029,8.88825,6712317.5966373,0
+IBN.US,D,20150408,000000,8.94803,9.02473,8.88029,9.01667,8624050.0770183,0
+IBN.US,D,20150409,000000,9.10132,9.14479,8.82876,8.87134,8283486.7959907,0
+IBN.US,D,20150410,000000,8.91421,8.96494,8.73506,8.94803,14961075.52317,0
+IBN.US,D,20150413,000000,8.92307,8.99867,8.89641,8.93908,7052702.9407144,0
+IBN.US,D,20150414,000000,8.9738,9.04243,8.87134,8.87134,4529931.956223,0
+IBN.US,D,20150415,000000,8.85353,8.94803,8.82876,8.89641,4689889.2324302,0
+IBN.US,D,20150416,000000,8.81166,9.00772,8.76898,8.88825,8579200.9178352,0
+IBN.US,D,20150417,000000,8.82061,8.84647,8.70124,8.75207,9055288.8217001,0
+IBN.US,D,20150420,000000,8.76898,8.76898,8.59878,8.66642,5980386.5166694,0
+IBN.US,D,20150421,000000,8.79484,8.79484,8.66642,8.67538,7628714.0031953,0
+IBN.US,D,20150422,000000,8.76092,8.8037,8.68343,8.77704,5785469.1534975,0
+IBN.US,D,20150423,000000,8.67538,8.83752,8.67538,8.76898,5415993.6312373,0
+IBN.US,D,20150424,000000,8.64961,8.69239,8.59878,8.65857,7524729.4588151,0
+IBN.US,D,20150427,000000,8.55521,8.71815,8.54805,8.68343,13024435.890884,0
+IBN.US,D,20150428,000000,9.0673,9.44291,9.03348,9.31469,25077872.858432,0
+IBN.US,D,20150429,000000,9.19473,9.36562,9.18667,9.32255,8737403.9568744,0
+IBN.US,D,20150430,000000,9.28027,9.34006,9.13594,9.31469,7295251.1102005,0
+IBN.US,D,20150501,000000,9.30604,9.34891,9.19473,9.22059,4037794.5415347,0
+IBN.US,D,20150504,000000,9.19473,9.25541,9.19473,9.2375,10043204.824155,0
+IBN.US,D,20150505,000000,9.22944,9.27222,9.05954,9.09326,7501776.5974861,0
+IBN.US,D,20150506,000000,8.8037,8.85353,8.64076,8.8037,15937088.850514,0
+IBN.US,D,20150507,000000,8.5391,8.8037,8.48827,8.78589,15992217.135796,0
+IBN.US,D,20150508,000000,9.07536,9.15285,9.00772,9.13594,12479373.794279,0
+IBN.US,D,20150511,000000,9.25541,9.29728,9.13594,9.18667,7469154.8232164,0
+IBN.US,D,20150512,000000,8.83752,8.90526,8.78589,8.88825,15619708.643028,0
+IBN.US,D,20150513,000000,9.04243,9.07536,8.94803,8.99867,6952732.5333037,0
+IBN.US,D,20150514,000000,8.98991,9.02473,8.93202,8.98195,5429958.1633292,0
+IBN.US,D,20150515,000000,9.00772,9.00772,8.88825,8.95689,6154624.9924228,0
+IBN.US,D,20150518,000000,8.94803,8.96494,8.76092,8.77704,7967593.4176003,0
+IBN.US,D,20150519,000000,8.83752,8.9738,8.78589,8.96494,9043258.4743138,0
+IBN.US,D,20150520,000000,8.99867,9.13594,8.9738,9.05954,7099045.9660475,0
+IBN.US,D,20150521,000000,8.91421,8.96494,8.85353,8.93202,4953189.6757606,0
+IBN.US,D,20150522,000000,8.88825,9.00772,8.84647,8.91421,6102220.0472485,0
+IBN.US,D,20150526,000000,8.82876,8.94803,8.74312,8.79484,8264592.3045454,0
+IBN.US,D,20150527,000000,8.85353,8.88029,8.73506,8.85353,4850163.1760917,0
+IBN.US,D,20150528,000000,8.82061,8.99867,8.8037,8.98195,5577957.4732825,0
+IBN.US,D,20150529,000000,9.02473,9.08431,8.95689,8.99867,6035449.4578735,0
+IBN.US,D,20150601,000000,8.96494,9.05954,8.94803,8.99867,4461800.1994408,0
+IBN.US,D,20150602,000000,8.68343,8.72631,8.58187,8.6327,15992401.104508,0
+IBN.US,D,20150603,000000,8.55253,8.60415,8.30116,8.34453,18661669.490454,0
+IBN.US,D,20150604,000000,8.34453,8.37049,8.24923,8.32722,15189796.885774,0
+IBN.US,D,20150605,000000,8.23202,8.33587,8.16279,8.26664,6471823.241784,0
+IBN.US,D,20150608,000000,8.32722,8.37049,8.01567,8.10211,12268635.12191,0
+IBN.US,D,20150609,000000,8.23202,8.24923,8.09336,8.11077,6373848.3419827,0
+IBN.US,D,20150610,000000,8.28395,8.54367,8.27529,8.45713,15592045.981624,0
+IBN.US,D,20150611,000000,8.28395,8.3878,8.22337,8.37924,7122280.3095582,0
+IBN.US,D,20150612,000000,8.37924,8.53472,8.37924,8.483,11614185.02833,0
+IBN.US,D,20150615,000000,8.54367,8.58724,8.30116,8.36184,15535564.571283,0
+IBN.US,D,20150616,000000,8.56049,8.60415,8.49195,8.55253,14277959.485266,0
+IBN.US,D,20150617,000000,8.55253,8.78589,8.51692,8.76809,12442962.063492,0
+IBN.US,D,20150618,000000,8.75118,8.92476,8.6906,8.90705,15047933.887382,0
+IBN.US,D,20150619,000000,8.86348,8.94187,8.81166,8.8982,11064286.464667,0
+IBN.US,D,20150622,000000,9.07984,9.17613,8.95858,8.99349,19335989.210181,0
+IBN.US,D,20150623,000000,9.00235,9.1057,8.95062,8.99349,8754494.9517699,0
+IBN.US,D,20150624,000000,9.06302,9.14927,8.98464,9.06302,13625936.17021,0
+IBN.US,D,20150625,000000,9.07088,9.14141,9.0113,9.1057,9019957.7814318,0
+IBN.US,D,20150626,000000,9.02025,9.1057,8.95062,9.0113,4639944.2404651,0
+IBN.US,D,20150629,000000,8.84647,8.90705,8.79484,8.82061,4819353.9460134,0
+IBN.US,D,20150630,000000,8.90705,9.06302,8.89004,9.02025,7602597.4832029,0
+IBN.US,D,20150701,000000,9.02025,9.11445,8.95062,8.97648,5129537.2572897,0
+IBN.US,D,20150702,000000,9.02811,9.07088,8.96763,9.00235,4090045.6768026,0
+IBN.US,D,20150706,000000,9.05497,9.09764,8.92476,9.00235,5109438.4242242,0
+IBN.US,D,20150707,000000,8.98464,9.0113,8.83841,8.98464,7188308.9923257,0
+IBN.US,D,20150708,000000,8.84647,8.86348,8.62196,8.68254,6578684.9361783,0
+IBN.US,D,20150709,000000,8.84647,8.8982,8.74222,8.78589,4888553.3244989,0
+IBN.US,D,20150710,000000,8.916,9.13246,8.83841,9.06302,8837773.4658069,0
+IBN.US,D,20150713,000000,9.1235,9.19204,9.04592,9.06302,5290118.8207641,0
+IBN.US,D,20150714,000000,9.00235,9.03706,8.93381,8.94187,6089879.0641689,0
+IBN.US,D,20150715,000000,9.00235,9.02811,8.90705,8.90705,5998179.2064321,0
+IBN.US,D,20150716,000000,9.0113,9.02811,8.92476,9.0113,4807802.1183359,0
+IBN.US,D,20150717,000000,9.02025,9.08879,8.95858,9.05497,2807834.0216398,0
+IBN.US,D,20150720,000000,9.02025,9.02811,8.90705,8.95062,2977309.4167618,0
+IBN.US,D,20150721,000000,8.88119,8.92476,8.76003,8.76809,5151259.6393673,0
+IBN.US,D,20150722,000000,8.94187,8.95858,8.85443,8.86348,4709373.8311635,0
+IBN.US,D,20150723,000000,8.79484,8.83841,8.68254,8.72531,4518642.5101506,0
+IBN.US,D,20150724,000000,8.52567,8.52567,8.32722,8.42271,10069501.291685,0
+IBN.US,D,20150727,000000,8.24923,8.34453,8.18,8.27529,11455571.82954,0
+IBN.US,D,20150728,000000,8.16279,8.19731,8.01567,8.19731,11477057.967644,0
+IBN.US,D,20150729,000000,8.21472,8.23202,8.05884,8.09336,9809864.1378908,0
+IBN.US,D,20150730,000000,8.17144,8.37924,8.16279,8.30991,8871854.9262473,0
+IBN.US,D,20150731,000000,8.55253,8.84647,8.50965,8.71726,13101107.616,0
+IBN.US,D,20150803,000000,8.87223,9.0113,8.87223,8.98464,9857114.9432598,0
+IBN.US,D,20150804,000000,9.00235,9.13246,8.916,8.95062,6748158.3207132,0
+IBN.US,D,20150805,000000,8.97648,9.05497,8.92476,8.92476,5041278.5192239,0
+IBN.US,D,20150806,000000,8.92476,8.97648,8.84647,8.84647,5239396.7369188,0
+IBN.US,D,20150807,000000,8.85443,8.88119,8.72531,8.77704,5176558.8557393,0
+IBN.US,D,20150810,000000,8.79484,8.88119,8.78589,8.8037,3970939.5075052,0
+IBN.US,D,20150811,000000,8.61311,8.6906,8.42271,8.56954,9354320.4121144,0
+IBN.US,D,20150812,000000,8.2925,8.501,8.18875,8.46618,14689691.514758,0
+IBN.US,D,20150813,000000,8.37924,8.46618,8.2925,8.37049,13693520.042031,0
+IBN.US,D,20150814,000000,8.63897,8.67369,8.40501,8.44838,8782783.9110287,0
+IBN.US,D,20150817,000000,8.3878,8.51692,8.2925,8.483,6452416.0506506,0
+IBN.US,D,20150818,000000,8.41386,8.56049,8.41386,8.51692,6809617.9444961,0
+IBN.US,D,20150819,000000,8.483,8.53472,8.30116,8.42271,8848056.6130798,0
+IBN.US,D,20150820,000000,8.2925,8.3878,8.00701,8.11952,15236355.043918,0
+IBN.US,D,20150821,000000,8.04153,8.13673,7.79912,7.86845,9149345.087415,0
+IBN.US,D,20150824,000000,6.95956,7.59141,6.76051,7.36631,16064601.284109,0
+IBN.US,D,20150825,000000,7.80787,7.85114,7.51363,7.51363,11188707.620731,0
+IBN.US,D,20150826,000000,7.66075,7.68661,7.38361,7.53084,13864266.128145,0
+IBN.US,D,20150827,000000,7.68661,7.72123,7.57401,7.66075,14179301.991174,0
+IBN.US,D,20150828,000000,7.61738,7.75584,7.60017,7.67806,4061510.4206347,0
+IBN.US,D,20150831,000000,7.57401,7.60872,7.44439,7.54814,4971732.3144788,0
+IBN.US,D,20150901,000000,7.37516,7.45295,7.31438,7.36631,10809784.350101,0
+IBN.US,D,20150902,000000,7.31438,7.50497,7.26246,7.40968,11603788.282891,0
+IBN.US,D,20150903,000000,7.40092,7.45295,7.33179,7.35765,8435631.9363628,0
+IBN.US,D,20150904,000000,7.08937,7.15861,7.08062,7.1414,8655822.3782755,0
+IBN.US,D,20150908,000000,7.30563,7.35765,7.2538,7.28842,6860912.0403462,0
+IBN.US,D,20150909,000000,7.40092,7.51363,7.22794,7.26246,11960415.148851,0
+IBN.US,D,20150910,000000,7.33179,7.35765,7.16716,7.22794,9729830.7112911,0
+IBN.US,D,20150911,000000,7.27111,7.27111,7.10668,7.16716,7765817.9421306,0
+IBN.US,D,20150914,000000,7.30563,7.33179,7.20178,7.27111,6959686.1484847,0
+IBN.US,D,20150915,000000,7.2538,7.35765,7.21053,7.33179,10369751.297829,0
+IBN.US,D,20150916,000000,7.40968,7.56545,7.38361,7.52218,9682376.8366339,0
+IBN.US,D,20150917,000000,7.49622,7.83373,7.47891,7.62603,13359336.353592,0
+IBN.US,D,20150918,000000,7.58286,7.60017,7.38361,7.47891,15375563.062161,0
+IBN.US,D,20150921,000000,7.53959,7.54814,7.43564,7.49622,8447068.155287,0
+IBN.US,D,20150922,000000,7.29717,7.32304,7.23639,7.27111,7913922.807902,0
+IBN.US,D,20150923,000000,7.35765,7.40092,7.23639,7.26246,8572077.4080516,0
+IBN.US,D,20150924,000000,7.19322,7.33179,7.1414,7.29717,6896803.0290974,0
+IBN.US,D,20150925,000000,7.40968,7.42699,7.31438,7.33179,6434624.3661815,0
+IBN.US,D,20150928,000000,7.28842,7.29717,7.02014,7.08937,9255583.4998356,0
+IBN.US,D,20150929,000000,7.21053,7.35765,7.08062,7.18467,12864050.359643,0
+IBN.US,D,20150930,000000,7.31438,7.31438,7.1414,7.2538,11948400.88616,0
+IBN.US,D,20151001,000000,7.19322,7.43564,7.18467,7.41823,8983104.7267953,0
+IBN.US,D,20151002,000000,7.29717,7.65209,7.24515,7.61738,12187536.084194,0
+IBN.US,D,20151005,000000,7.79912,7.95499,7.72978,7.89451,10347710.23771,0
+IBN.US,D,20151006,000000,7.84249,7.84249,7.63469,7.6694,13483955.552477,0
+IBN.US,D,20151007,000000,7.75584,7.90307,7.72978,7.80787,11253054.447463,0
+IBN.US,D,20151008,000000,7.71267,7.81662,7.6694,7.78181,6077304.8529958,0
+IBN.US,D,20151009,000000,7.92903,8.01567,7.85989,7.91172,8223181.2491528,0
+IBN.US,D,20151012,000000,7.93768,7.96364,7.81662,7.84249,6200787.0649248,0
+IBN.US,D,20151013,000000,7.86845,7.86845,7.62603,7.68661,17564876.180125,0
+IBN.US,D,20151014,000000,7.71267,7.79912,7.61738,7.66075,7205175.8067694,0
+IBN.US,D,20151015,000000,7.79056,7.86845,7.74729,7.85114,13907587.241199,0
+IBN.US,D,20151016,000000,7.89451,8.02422,7.83373,7.9724,8322186.5747977,0
+IBN.US,D,20151019,000000,7.85989,7.92027,7.79056,7.83373,3736892.0999058,0
+IBN.US,D,20151020,000000,7.80787,7.91172,7.79912,7.85989,3298466.5119496,0
+IBN.US,D,20151021,000000,7.7645,7.79056,7.70412,7.73864,4412475.4735689,0
+IBN.US,D,20151022,000000,7.77325,7.84249,7.70412,7.78181,3981105.0354379,0
+IBN.US,D,20151023,000000,7.89451,7.92027,7.81662,7.90307,5892812.3834812,0
+IBN.US,D,20151026,000000,7.83373,7.91172,7.72978,7.85114,5751410.8148078,0
+IBN.US,D,20151027,000000,7.79056,7.81662,7.63469,7.74729,14700666.303963,0
+IBN.US,D,20151028,000000,7.53959,7.62603,7.44439,7.56545,12738358.512588,0
+IBN.US,D,20151029,000000,7.47016,7.53084,7.41823,7.49622,8946714.1071716,0
+IBN.US,D,20151030,000000,7.54814,7.57401,7.40092,7.4616,9531502.3872534,0
+IBN.US,D,20151102,000000,7.53084,7.65209,7.52218,7.56545,10405212.02096,0
+IBN.US,D,20151103,000000,7.53959,7.54814,7.39237,7.42699,16617308.637827,0
+IBN.US,D,20151104,000000,7.47016,7.47016,7.32304,7.3492,12791117.321077,0
+IBN.US,D,20151105,000000,7.29717,7.30563,7.10668,7.1414,13370626.804958,0
+IBN.US,D,20151106,000000,7.11543,7.22794,6.95091,7.08937,11907504.541043,0
+IBN.US,D,20151109,000000,7.05466,7.09793,6.90753,6.97687,10105511.910364,0
+IBN.US,D,20151110,000000,7.00283,7.01139,6.80368,6.86426,11157745.586039,0
+IBN.US,D,20151111,000000,6.9335,6.98552,6.88167,6.9335,5649401.6721669,0
+IBN.US,D,20151112,000000,6.89888,6.9335,6.81254,6.82099,6495274.7286919,0
+IBN.US,D,20151113,000000,6.81254,6.86426,6.73445,6.76051,9848155.7675343,0
+IBN.US,D,20151116,000000,6.95091,7.02869,6.89888,6.97687,15663219.756555,0
+IBN.US,D,20151117,000000,6.97687,7.06341,6.96821,7.03755,11990105.487257,0
+IBN.US,D,20151118,000000,6.88167,6.96821,6.86426,6.92494,6801068.928521,0
+IBN.US,D,20151119,000000,6.95091,7.01139,6.9335,6.98552,7124886.0303257,0
+IBN.US,D,20151120,000000,6.98552,7.09793,6.96821,6.99418,4303189.0112382,0
+IBN.US,D,20151123,000000,6.95956,7.00283,6.9335,6.94215,6444907.5134543,0
+IBN.US,D,20151124,000000,6.89888,7.14995,6.87292,7.09793,19114759.294783,0
+IBN.US,D,20151125,000000,7.07206,7.08937,6.94215,6.99418,7270331.8947738,0
+IBN.US,D,20151127,000000,7.02014,7.07206,6.95091,7.05466,3654863.1656967,0
+IBN.US,D,20151130,000000,7.14995,7.29717,7.11543,7.19322,11346282.351329,0
+IBN.US,D,20151201,000000,7.21053,7.27986,7.15861,7.24515,11555053.664307,0
+IBN.US,D,20151202,000000,7.13264,7.14995,6.97687,7.02014,7917436.3087055,0
+IBN.US,D,20151203,000000,6.99418,6.99418,6.88167,6.90753,5524988.5584514,0
+IBN.US,D,20151204,000000,6.87292,6.94215,6.81254,6.9335,10676123.541424,0
+IBN.US,D,20151207,000000,6.86426,6.92494,6.81254,6.84696,4704060.8549842,0
+IBN.US,D,20151208,000000,6.76907,6.79503,6.67377,6.76907,10981278.374583,0
+IBN.US,D,20151209,000000,6.75176,6.88167,6.70849,6.73445,8273666.0837306,0
+IBN.US,D,20151210,000000,6.74301,6.94215,6.74301,6.8382,7983929.4370728,0
+IBN.US,D,20151211,000000,6.57002,6.59598,6.28443,6.31895,12507884.923403,0
+IBN.US,D,20151214,000000,6.39694,6.40549,6.22375,6.24982,14826601.432046,0
+IBN.US,D,20151215,000000,6.36232,6.37078,6.24982,6.29309,12947920.991555,0
+IBN.US,D,20151216,000000,6.41425,6.47483,6.3276,6.44021,21531655.783103,0
+IBN.US,D,20151217,000000,6.49203,6.50079,6.4228,6.44021,12144905.607778,0
+IBN.US,D,20151218,000000,6.44886,6.50934,6.4228,6.45752,12700004.554747,0
+IBN.US,D,20151221,000000,6.63926,6.67377,6.57858,6.60464,8507026.8758654,0
+IBN.US,D,20151222,000000,6.64791,6.7258,6.6305,6.69118,8319405.9329601,0
+IBN.US,D,20151223,000000,6.76907,6.82975,6.7258,6.80368,8349566.7487271,0
+IBN.US,D,20151224,000000,6.76051,6.87292,6.75176,6.8382,3587612.0460258,0
+IBN.US,D,20151228,000000,6.90753,6.90753,6.82099,6.86426,6546621.0998044,0
+IBN.US,D,20151229,000000,6.87292,6.88595,6.80368,6.82975,5084835.8762519,0
+IBN.US,D,20151230,000000,6.80368,6.81254,6.69118,6.73445,3886306.8631156,0
+IBN.US,D,20151231,000000,6.73445,6.82975,6.71714,6.77782,4056051.6768972,0
+IBN.US,D,20160104,000000,6.59598,6.6489,6.55281,6.61329,6327759.6559066,0
+IBN.US,D,20160105,000000,6.63926,6.63926,6.54406,6.56127,12710249.500867,0
+IBN.US,D,20160106,000000,6.37078,6.43155,6.32333,6.35357,11098934.910645,0
+IBN.US,D,20160107,000000,6.26703,6.28443,6.14577,6.15452,16102599.368048,0
+IBN.US,D,20160108,000000,6.2151,6.24982,6.16308,6.17183,7922042.56355,0
+IBN.US,D,20160111,000000,6.15452,6.19063,6.1199,6.14577,11012194.165773,0
+IBN.US,D,20160112,000000,6.1199,6.12856,5.93817,6.04192,16624272.305943,0
+IBN.US,D,20160113,000000,6.1199,6.18914,6.0073,6.03336,13605387.970947,0
+IBN.US,D,20160114,000000,5.98144,6.04192,5.8949,6.02471,10256298.899209,0
+IBN.US,D,20160115,000000,5.69565,5.7044,5.58325,5.60921,15839874.957897,0
+IBN.US,D,20160119,000000,5.72181,5.84287,5.69565,5.72181,11363843.823585,0
+IBN.US,D,20160120,000000,5.55728,5.73464,5.55728,5.67844,17665970.505676,0
+IBN.US,D,20160121,000000,5.72181,5.8949,5.61776,5.86018,23230623.9247,0
+IBN.US,D,20160122,000000,5.98144,6.05932,5.92951,5.97268,10347956.534619,0
+IBN.US,D,20160125,000000,5.93817,6.02471,5.88614,5.99009,10205170.676788,0
+IBN.US,D,20160126,000000,6.0073,6.12856,5.97268,6.11115,8287652.7322796,0
+IBN.US,D,20160127,000000,6.0073,6.18038,5.99865,6.07663,7365049.6436156,0
+IBN.US,D,20160128,000000,5.77364,5.78219,5.61776,5.66113,28195988.710112,0
+IBN.US,D,20160129,000000,5.77364,5.77364,5.66979,5.75643,15594338.050817,0
+IBN.US,D,20160201,000000,5.5919,5.66979,5.53987,5.55728,15689949.505586,0
+IBN.US,D,20160202,000000,5.3841,5.3841,5.20246,5.21102,16842456.182018,0
+IBN.US,D,20160203,000000,5.22832,5.24553,5.08976,5.1763,23993577.356969,0
+IBN.US,D,20160204,000000,5.16774,5.29756,5.11582,5.2888,34399769.539097,0
+IBN.US,D,20160205,000000,5.34958,5.34958,5.27159,5.28025,15584271.041648,0
+IBN.US,D,20160208,000000,5.21102,5.21967,5.01615,5.10707,12365865.099223,0
+IBN.US,D,20160209,000000,5.15909,5.15909,5.05942,5.08976,23467866.155061,0
+IBN.US,D,20160210,000000,5.16774,5.18505,5.06379,5.06379,22481935.60728,0
+IBN.US,D,20160211,000000,4.92543,4.92543,4.7608,4.79551,29789082.355537,0
+IBN.US,D,20160212,000000,4.80407,4.83879,4.70887,4.72618,30385673.786673,0
+IBN.US,D,20160216,000000,4.89071,4.91657,4.77821,4.84744,32641860.03395,0
+IBN.US,D,20160217,000000,4.80855,4.82138,4.75205,4.77821,26314192.865046,0
+IBN.US,D,20160218,000000,4.8733,4.91657,4.80407,4.84744,27248642.332384,0
+IBN.US,D,20160219,000000,4.8733,4.90802,4.82138,4.89071,18803517.409445,0
+IBN.US,D,20160222,000000,4.92543,4.96004,4.88206,4.95129,35980602.624924,0
+IBN.US,D,20160223,000000,4.77821,4.78686,4.69166,4.70887,18262270.401695,0
+IBN.US,D,20160224,000000,4.62243,4.75205,4.53579,4.72618,18985234.263589,0
+IBN.US,D,20160225,000000,4.57916,4.65277,4.4579,4.48396,30925277.139541,0
+IBN.US,D,20160226,000000,4.60502,4.67873,4.56175,4.59637,26868318.687901,0
+IBN.US,D,20160229,000000,4.74359,5.04678,4.73494,4.90802,35912408.539944,0
+IBN.US,D,20160301,000000,5.2888,5.36679,5.15044,5.29756,33769140.880435,0
+IBN.US,D,20160302,000000,5.51401,5.53132,5.40151,5.47064,15989170.091179,0
+IBN.US,D,20160303,000000,5.48795,5.74767,5.47064,5.73037,25536978.3391,0
+IBN.US,D,20160304,000000,5.66113,5.69565,5.50526,5.63517,20436321.153651,0
+IBN.US,D,20160307,000000,5.60921,5.74767,5.52267,5.69565,9023083.2389419,0
+IBN.US,D,20160308,000000,5.55728,5.58325,5.34083,5.39275,20468619.223412,0
+IBN.US,D,20160309,000000,5.51401,5.59608,5.44468,5.55728,11857057.907618,0
+IBN.US,D,20160310,000000,5.56604,5.58325,5.37554,5.42737,13748209.014051,0
+IBN.US,D,20160311,000000,5.52267,5.69565,5.4967,5.67844,13086077.472792,0
+IBN.US,D,20160314,000000,5.66979,5.7996,5.63517,5.76498,7560301.769525,0
+IBN.US,D,20160315,000000,5.68719,5.69565,5.53987,5.60045,10239309.438958,0
+IBN.US,D,20160316,000000,5.7996,5.83422,5.65238,5.79095,11944626.009045,0
+IBN.US,D,20160317,000000,5.78219,5.87749,5.70013,5.85152,8835844.3075689,0
+IBN.US,D,20160318,000000,5.87749,6.05067,5.86893,6.01595,14288123.002612,0
+IBN.US,D,20160321,000000,6.06788,6.1027,6.04192,6.05932,7485445.6044812,0
+IBN.US,D,20160322,000000,5.97268,5.99009,5.92086,5.98144,7954945.8200013,0
+IBN.US,D,20160323,000000,5.98144,5.99865,5.9122,5.95528,8936821.0137791,0
+IBN.US,D,20160324,000000,5.90345,5.95528,5.85152,5.94672,9731927.7535446,0
+IBN.US,D,20160328,000000,5.82566,5.86018,5.68719,5.75643,9963219.651644,0
+IBN.US,D,20160329,000000,5.78219,5.94672,5.73902,5.92086,8915033.2876235,0
+IBN.US,D,20160330,000000,6.15452,6.26703,6.1199,6.14577,11437526.811107,0
+IBN.US,D,20160331,000000,6.05932,6.25837,6.05067,6.19779,14519171.619683,0
+IBN.US,D,20160401,000000,6.13721,6.2151,6.04192,6.19779,10004908.168044,0
+IBN.US,D,20160404,000000,6.19779,6.19879,6.05067,6.1199,7637614.8718974,0
+IBN.US,D,20160405,000000,5.82566,5.92951,5.74767,5.8949,11420955.552954,0
+IBN.US,D,20160406,000000,5.78667,5.86018,5.71306,5.86018,9967264.9527122,0
+IBN.US,D,20160407,000000,5.74767,5.79095,5.66989,5.7044,10586955.012735,0
+IBN.US,D,20160408,000000,5.82566,5.85152,5.76498,5.79095,7190024.023047,0
+IBN.US,D,20160411,000000,5.84287,5.87749,5.79095,5.80815,10450223.032397,0
+IBN.US,D,20160412,000000,5.95528,6.18038,5.93817,6.13721,20715916.39942,0
+IBN.US,D,20160413,000000,6.28443,6.44886,6.25837,6.4228,13301140.917824,0
+IBN.US,D,20160414,000000,6.39694,6.40549,6.31895,6.35357,7683325.5676152,0
+IBN.US,D,20160415,000000,6.40549,6.4791,6.38043,6.40549,5035493.0550969,0
+IBN.US,D,20160418,000000,6.2151,6.34491,6.18038,6.28443,12275418.842488,0
+IBN.US,D,20160419,000000,6.36232,6.40549,6.33626,6.36232,4702588.099998,0
+IBN.US,D,20160420,000000,6.36232,6.38818,6.31895,6.37078,6863490.6181891,0
+IBN.US,D,20160421,000000,6.57858,6.85561,6.57858,6.79503,27473316.383334,0
+IBN.US,D,20160422,000000,6.70849,6.79503,6.64791,6.73445,23071357.285131,0
+IBN.US,D,20160425,000000,6.67377,6.69118,6.518,6.57002,14421608.890219,0
+IBN.US,D,20160426,000000,6.66522,6.66522,6.518,6.57002,14677375.664016,0
+IBN.US,D,20160427,000000,6.45314,6.50934,6.44021,6.47483,12796520.773671,0
+IBN.US,D,20160428,000000,6.36232,6.40549,6.27787,6.35357,16535370.180033,0
+IBN.US,D,20160429,000000,6.12856,6.26275,6.07663,6.1027,19514049.811844,0
+IBN.US,D,20160502,000000,5.93817,5.95528,5.77364,5.86893,22254580.43855,0
+IBN.US,D,20160503,000000,5.69565,5.7044,5.45333,5.60045,26423402.92507,0
+IBN.US,D,20160504,000000,5.53987,5.60921,5.47064,5.52267,14081634.711186,0
+IBN.US,D,20160505,000000,5.58325,5.75643,5.58325,5.61776,13467217.415602,0
+IBN.US,D,20160506,000000,5.63517,5.74767,5.5919,5.73902,14281387.536122,0
+IBN.US,D,20160509,000000,5.7996,5.86018,5.77364,5.82566,17687072.62166,0
+IBN.US,D,20160510,000000,5.82566,6.0073,5.80815,5.97268,12586930.146486,0
+IBN.US,D,20160511,000000,5.94672,6.1027,5.84287,6.09394,25800466.772316,0
+IBN.US,D,20160512,000000,6.1199,6.13721,6.02471,6.05067,17492658.910535,0
+IBN.US,D,20160513,000000,5.97268,5.99009,5.77364,5.83422,10540551.669792,0
+IBN.US,D,20160516,000000,5.77364,5.96841,5.76498,5.9122,7658584.289139,0
+IBN.US,D,20160517,000000,5.9122,5.94672,5.85152,5.86893,9631870.8908924,0
+IBN.US,D,20160518,000000,5.86893,6.02471,5.86018,5.94672,13941355.050065,0
+IBN.US,D,20160519,000000,5.81691,5.90345,5.68719,5.73037,15664798.067359,0
+IBN.US,D,20160520,000000,5.73902,5.7996,5.7044,5.75643,6183858.9275773,0
+IBN.US,D,20160523,000000,5.72181,5.84287,5.70013,5.79095,9875210.2263678,0
+IBN.US,D,20160524,000000,5.85152,5.86018,5.77364,5.82566,6520508.600986,0
+IBN.US,D,20160525,000000,6.02471,6.21092,5.99865,6.11115,11303033.619407,0
+IBN.US,D,20160526,000000,6.2151,6.24982,6.11115,6.14577,7436677.8112116,0
+IBN.US,D,20160527,000000,6.24116,6.25837,6.18038,6.2151,8358970.2641822,0
+IBN.US,D,20160531,000000,6.24982,6.27568,6.18038,6.22375,11803378.250278,0
+IBN.US,D,20160601,000000,6.1199,6.16308,6.03933,6.15452,8530460.2674903,0
+IBN.US,D,20160602,000000,6.13721,6.2151,6.11115,6.20645,9563256.5932274,0
+IBN.US,D,20160603,000000,6.25837,6.27568,6.17183,6.24982,8825898.938914,0
+IBN.US,D,20160606,000000,6.27568,6.31895,6.25837,6.30154,6063714.2900882,0
+IBN.US,D,20160607,000000,6.53531,6.69983,6.52665,6.63926,16523252.372112,0
+IBN.US,D,20160608,000000,6.67377,6.82099,6.66522,6.75176,14123359.418152,0
+IBN.US,D,20160609,000000,6.60464,6.66522,6.53531,6.62205,10824855.710343,0
+IBN.US,D,20160610,000000,6.52665,6.54406,6.33626,6.38828,12843524.276838,0
+IBN.US,D,20160613,000000,6.2714,6.33626,6.21092,6.27568,10190687.413247,0
+IBN.US,D,20160614,000000,6.23907,6.31865,6.1594,6.22137,12903695.114346,0
+IBN.US,D,20160615,000000,6.38043,6.51302,6.36292,6.42459,10609452.476106,0
+IBN.US,D,20160616,000000,6.18595,6.30085,6.12418,6.30085,15858246.696719,0
+IBN.US,D,20160617,000000,6.30085,6.38928,6.27439,6.35397,11336671.745411,0
+IBN.US,D,20160620,000000,6.27439,6.36292,6.24803,6.3098,18543973.747946,0
+IBN.US,D,20160621,000000,6.27439,6.33626,6.23907,6.29219,11641149.010748,0
+IBN.US,D,20160622,000000,6.26553,6.33626,6.24803,6.27439,10549593.279585,0
+IBN.US,D,20160623,000000,6.42459,6.54844,6.40689,6.52188,11328227.279961,0
+IBN.US,D,20160624,000000,6.07106,6.18595,6.03585,6.05356,13064024.34915,0
+IBN.US,D,20160627,000000,6.10648,6.10648,5.81482,5.87679,12274875.983995,0
+IBN.US,D,20160628,000000,6.08887,6.18148,6.08002,6.09772,12460593.906293,0
+IBN.US,D,20160629,000000,6.20376,6.31865,6.18595,6.27439,7234513.287155,0
+IBN.US,D,20160630,000000,6.29219,6.34511,6.19043,6.34511,6801753.5333986,0
+IBN.US,D,20160701,000000,6.32751,6.42459,6.31865,6.38928,5408085.9925192,0
+IBN.US,D,20160705,000000,6.38043,6.40689,6.3098,6.40689,10266322.680758,0
+IBN.US,D,20160706,000000,6.27439,6.45115,6.23907,6.36292,15082632.598035,0
+IBN.US,D,20160707,000000,6.50427,6.50427,6.28772,6.38928,18364195.099681,0
+IBN.US,D,20160708,000000,6.43354,6.5749,6.42459,6.53948,10299012.814986,0
+IBN.US,D,20160711,000000,6.64562,6.75156,6.62792,6.69854,10743860.217858,0
+IBN.US,D,20160712,000000,6.8576,7.05197,6.8576,7.02561,19152241.663154,0
+IBN.US,D,20160713,000000,6.97249,6.98134,6.91957,6.96364,13010387.919431,0
+IBN.US,D,20160714,000000,7.06988,7.06988,6.99905,7.05197,10942752.511553,0
+IBN.US,D,20160715,000000,7.02561,7.05197,6.95488,6.98134,5308966.0634146,0
+IBN.US,D,20160718,000000,6.96364,7.04322,6.95488,7.02561,4108883.8718115,0
+IBN.US,D,20160719,000000,7.08738,7.10519,6.95488,6.98134,7473191.076643,0
+IBN.US,D,20160720,000000,6.97249,6.9903,6.9327,6.98134,5837051.7685839,0
+IBN.US,D,20160721,000000,6.94603,6.98134,6.91957,6.92832,4502651.3063507,0
+IBN.US,D,20160722,000000,6.96364,6.97249,6.89291,6.91062,4655003.537185,0
+IBN.US,D,20160725,000000,6.96364,6.98134,6.92832,6.94603,9320496.3068115,0
+IBN.US,D,20160726,000000,6.92832,6.93718,6.86645,6.91957,9633480.3657955,0
+IBN.US,D,20160727,000000,6.95488,7.08738,6.95488,7.05197,22904075.440439,0
+IBN.US,D,20160728,000000,7.08738,7.1405,7.06092,7.07863,7605974.2640895,0
+IBN.US,D,20160729,000000,6.89291,6.94603,6.58365,6.69854,21567380.898425,0
+IBN.US,D,20160801,000000,6.5926,6.61021,6.41564,6.48646,21384165.151663,0
+IBN.US,D,20160802,000000,6.4422,6.47771,6.32751,6.37157,8130636.9448709,0
+IBN.US,D,20160803,000000,6.36292,6.45115,6.30085,6.45115,13026473.620821,0
+IBN.US,D,20160804,000000,6.40689,6.43354,6.36292,6.42459,5539945.3152336,0
+IBN.US,D,20160805,000000,6.52188,6.55719,6.45115,6.46886,6008394.99904,0
+IBN.US,D,20160808,000000,6.4599,6.54844,6.42459,6.42459,6223098.548997,0
+IBN.US,D,20160809,000000,6.47771,6.51302,6.42459,6.43354,5594728.7848431,0
+IBN.US,D,20160810,000000,6.33626,6.34511,6.30085,6.33626,5283518.0636037,0
+IBN.US,D,20160811,000000,6.36292,6.43354,6.36292,6.38928,9412613.3613533,0
+IBN.US,D,20160812,000000,6.4422,6.4599,6.34511,6.35397,5959302.495968,0
+IBN.US,D,20160815,000000,6.42459,6.52188,6.38928,6.47771,6108347.3111676,0
+IBN.US,D,20160816,000000,6.50427,6.53073,6.45115,6.45115,11354876.605512,0
+IBN.US,D,20160817,000000,6.46886,6.51302,6.43354,6.4422,12085845.619594,0
+IBN.US,D,20160818,000000,6.66323,6.70739,6.5749,6.61906,17801587.615516,0
+IBN.US,D,20160819,000000,6.61021,6.64562,6.5926,6.61906,8485549.7854032,0
+IBN.US,D,20160822,000000,6.58365,6.60146,6.48646,6.51302,8365677.5824543,0
+IBN.US,D,20160823,000000,6.55719,6.60146,6.53073,6.53948,5790083.4506901,0
+IBN.US,D,20160824,000000,6.53073,6.53073,6.42459,6.42459,7049745.3672197,0
+IBN.US,D,20160825,000000,6.4599,6.54844,6.4422,6.50427,5626235.6886147,0
+IBN.US,D,20160826,000000,6.47771,6.55719,6.41564,6.49522,7534361.1758961,0
+IBN.US,D,20160829,000000,6.53073,6.68093,6.51302,6.65438,8503133.3741167,0
+IBN.US,D,20160830,000000,6.75156,6.83124,6.74271,6.77822,9665185.3123878,0
+IBN.US,D,20160831,000000,6.79583,6.80468,6.68979,6.77822,5713276.0109512,0
+IBN.US,D,20160901,000000,6.83124,7.0078,6.82229,6.96364,10797886.701458,0
+IBN.US,D,20160902,000000,6.99905,7.02561,6.90186,6.96364,5097029.0811861,0
+IBN.US,D,20160906,000000,7.13165,7.33487,7.1227,7.2729,17149548.215763,0
+IBN.US,D,20160907,000000,7.36123,7.45862,7.35248,7.39665,12475598.917164,0
+IBN.US,D,20160908,000000,7.33487,7.35248,7.25539,7.29966,9103053.3320507,0
+IBN.US,D,20160909,000000,7.21123,7.25539,7.1227,7.17581,8698869.0462024,0
+IBN.US,D,20160912,000000,7.09624,7.11414,6.87531,7.11414,13618961.443865,0
+IBN.US,D,20160913,000000,7.02561,7.02561,6.90186,6.97249,10150835.568082,0
+IBN.US,D,20160914,000000,7.10519,7.15811,7.06988,7.11414,12231903.707787,0
+IBN.US,D,20160915,000000,7.08738,7.12717,7.03884,7.08738,6313800.1502823,0
+IBN.US,D,20160916,000000,6.93718,7.0078,6.91957,6.95488,6276100.6385138,0
+IBN.US,D,20160919,000000,7.09624,7.14935,7.04322,7.06988,7912585.767539,0
+IBN.US,D,20160920,000000,7.14935,7.16686,7.06988,7.10519,6530831.9599992,0
+IBN.US,D,20160921,000000,7.08738,7.19352,6.9903,7.16686,12222995.802031,0
+IBN.US,D,20160922,000000,7.23759,7.32602,7.21123,7.24654,10446071.170217,0
+IBN.US,D,20160923,000000,7.10519,7.10519,6.98134,7.04322,14274631.963761,0
+IBN.US,D,20160926,000000,6.92832,6.97249,6.89291,6.90186,6552226.6163938,0
+IBN.US,D,20160927,000000,6.88406,6.94603,6.83124,6.90186,5172789.0050918,0
+IBN.US,D,20160928,000000,6.92832,6.95488,6.86645,6.95488,8012542.1008406,0
+IBN.US,D,20160929,000000,6.62792,6.69854,6.4422,6.54844,17512550.653138,0
+IBN.US,D,20160930,000000,6.63677,6.68093,6.55719,6.60146,19494389.286747,0
+IBN.US,D,20161003,000000,6.71625,6.75156,6.66323,6.71625,10407777.529987,0
+IBN.US,D,20161004,000000,6.76927,6.86645,6.76927,6.79583,7398296.710446,0
+IBN.US,D,20161005,000000,6.76927,6.83124,6.76051,6.80468,5406090.4849097,0
+IBN.US,D,20161006,000000,6.66323,6.66323,6.55719,6.58365,10334581.104521,0
+IBN.US,D,20161007,000000,6.61021,6.65885,6.55719,6.62792,6777349.028247,0
+IBN.US,D,20161010,000000,6.61906,6.65885,6.58365,6.62792,4013350.8299363,0
+IBN.US,D,20161011,000000,6.60146,6.64562,6.54844,6.5749,8951942.6386963,0
+IBN.US,D,20161012,000000,6.5749,6.62792,6.46886,6.51302,24661135.472574,0
+IBN.US,D,20161013,000000,6.34511,6.36292,6.24355,6.31865,14090943.729051,0
+IBN.US,D,20161014,000000,6.41146,6.51302,6.39813,6.42459,9800254.5372669,0
+IBN.US,D,20161017,000000,6.76051,6.79583,6.68979,6.73395,15514924.890311,0
+IBN.US,D,20161018,000000,7.06092,7.17581,7.03446,7.16686,42564950.379421,0
+IBN.US,D,20161019,000000,7.02561,7.1227,6.9903,7.05197,14781619.57412,0
+IBN.US,D,20161020,000000,7.25539,7.32602,7.24654,7.28195,13278722.87264,0
+IBN.US,D,20161021,000000,7.23759,7.35755,7.21123,7.33487,20389600.137959,0
+IBN.US,D,20161024,000000,7.42321,7.71496,7.41445,7.6883,38692020.95699,0
+IBN.US,D,20161025,000000,7.60007,7.63538,7.50278,7.54695,21820246.395164,0
+IBN.US,D,20161026,000000,7.36123,7.45862,7.34363,7.42321,15391360.244314,0
+IBN.US,D,20161027,000000,7.45862,7.51164,7.43196,7.44091,13189493.021047,0
+IBN.US,D,20161028,000000,7.33487,7.39665,7.29071,7.37904,11585662.840977,0
+IBN.US,D,20161031,000000,7.32602,7.36123,7.29966,7.32602,5239467.1074643,0
+IBN.US,D,20161101,000000,7.31717,7.37029,7.29071,7.34363,13277320.488199,0
+IBN.US,D,20161102,000000,7.25539,7.26425,7.15811,7.20227,12851574.667234,0
+IBN.US,D,20161103,000000,7.18467,7.2729,7.15811,7.19352,8875581.5492741,0
+IBN.US,D,20161104,000000,7.13165,7.26425,7.10519,7.14935,6071199.7055339,0
+IBN.US,D,20161107,000000,7.42321,7.6883,7.41445,7.61768,19007067.227952,0
+IBN.US,D,20161108,000000,7.29966,7.46727,7.18904,7.24654,22396918.940771,0
+IBN.US,D,20161109,000000,7.52934,7.60882,7.47622,7.58246,13058580.684815,0
+IBN.US,D,20161110,000000,7.69725,7.77673,7.52039,7.5382,10487664.183735,0
+IBN.US,D,20161111,000000,7.26425,7.28195,7.13603,7.28195,12429637.903363,0
+IBN.US,D,20161114,000000,7.28195,7.31717,7.06988,7.10519,9377244.1199317,0
+IBN.US,D,20161115,000000,7.09624,7.21998,7.08291,7.20227,8569791.370619,0
+IBN.US,D,20161116,000000,6.97249,6.97249,6.78697,6.81353,18220633.155263,0
+IBN.US,D,20161117,000000,6.96364,6.99905,6.89291,6.91062,13477587.018116,0
+IBN.US,D,20161118,000000,6.93718,6.93718,6.79583,6.8576,3814562.0814729,0
+IBN.US,D,20161121,000000,6.8576,6.87531,6.77364,6.83999,7276123.3906619,0
+IBN.US,D,20161122,000000,6.84885,6.88406,6.76927,6.87531,7841694.4800829,0
+IBN.US,D,20161123,000000,6.83999,6.8576,6.78697,6.83124,4386794.2456647,0
+IBN.US,D,20161125,000000,6.82229,6.86645,6.76051,6.83124,3572265.2353632,0
+IBN.US,D,20161128,000000,6.63677,6.65438,6.52635,6.5926,15142297.772909,0
+IBN.US,D,20161129,000000,6.61906,6.67646,6.60146,6.65438,9330831.7293467,0
+IBN.US,D,20161130,000000,6.92832,7.03446,6.92832,6.92832,15085051.33421,0
+IBN.US,D,20161201,000000,6.78697,6.78697,6.67208,6.69854,8160070.9334331,0
+IBN.US,D,20161202,000000,6.74271,6.82229,6.7252,6.78697,6070625.682942,0
+IBN.US,D,20161205,000000,6.83999,6.83999,6.73395,6.78697,4818766.8546059,0
+IBN.US,D,20161206,000000,6.86645,6.96364,6.82229,6.93718,8177019.1766508,0
+IBN.US,D,20161207,000000,6.89291,6.90186,6.79583,6.83999,16579085.368142,0
+IBN.US,D,20161208,000000,6.91062,7.0078,6.90186,6.97249,9728537.9038424,0
+IBN.US,D,20161209,000000,7.02561,7.06092,6.98134,7.05197,6659480.3752555,0
+IBN.US,D,20161212,000000,6.94603,6.97249,6.8576,6.94603,5501154.0547176,0
+IBN.US,D,20161213,000000,6.95488,7.05197,6.93718,6.93718,6782908.3013352,0
+IBN.US,D,20161214,000000,6.91062,6.91062,6.77822,6.83124,19903076.282209,0
+IBN.US,D,20161215,000000,6.89291,6.89291,6.76051,6.76927,6363544.0835462,0
+IBN.US,D,20161216,000000,6.75156,6.75156,6.5926,6.62792,7935969.8997821,0
+IBN.US,D,20161219,000000,6.68093,6.69854,6.5926,6.62792,5554842.7596991,0
+IBN.US,D,20161220,000000,6.58365,6.61906,6.55719,6.61021,3499833.8382559,0
+IBN.US,D,20161221,000000,6.73395,6.73395,6.5749,6.61906,2674809.5637518,0
+IBN.US,D,20161222,000000,6.61021,6.61906,6.54844,6.58365,2872079.3137277,0
+IBN.US,D,20161223,000000,6.5926,6.60583,6.55291,6.60146,2217874.5117632,0
+IBN.US,D,20161227,000000,6.63677,6.66323,6.61021,6.62792,2608317.440678,0
+IBN.US,D,20161228,000000,6.5926,6.60146,6.53948,6.55719,3252405.9740917,0
+IBN.US,D,20161229,000000,6.52188,6.61906,6.50427,6.53948,3214752.7058244,0
+IBN.US,D,20161230,000000,6.63677,6.74271,6.5926,6.61906,4408161.7591347,0
+IBN.US,D,20170103,000000,6.61906,6.62792,6.54844,6.62792,5960260.5406793,0
+IBN.US,D,20170104,000000,6.5926,6.62354,6.53948,6.58365,7752590.2901786,0
+IBN.US,D,20170105,000000,6.68979,6.80468,6.65438,6.76927,8540659.9754021,0
+IBN.US,D,20170106,000000,6.76927,6.77364,6.63677,6.66323,7825016.6608184,0
+IBN.US,D,20170109,000000,6.74271,6.78697,6.69635,6.73395,5083329.9465799,0
+IBN.US,D,20170110,000000,6.76051,6.8576,6.75156,6.83124,5991675.9627418,0
+IBN.US,D,20170111,000000,6.88406,6.9903,6.83124,6.98134,6967680.2424444,0
+IBN.US,D,20170112,000000,6.99905,7.06092,6.96364,7.02561,8464881.9562134,0
+IBN.US,D,20170113,000000,6.99905,7.0078,6.8576,6.94603,6335958.8297416,0
+IBN.US,D,20170117,000000,6.96364,6.9903,6.86645,6.87531,9416793.3717512,0
+IBN.US,D,20170118,000000,6.91957,7.05197,6.90624,7.0078,10354182.317301,0
+IBN.US,D,20170119,000000,6.96364,6.98134,6.83999,6.86645,13775229.292905,0
+IBN.US,D,20170120,000000,6.80468,6.82229,6.7252,6.76927,7827056.4013421,0
+IBN.US,D,20170123,000000,6.70739,6.72948,6.62792,6.68979,10372840.564773,0
+IBN.US,D,20170124,000000,6.7252,6.76927,6.67208,6.7252,8646459.0745606,0
+IBN.US,D,20170125,000000,6.78697,6.92832,6.78697,6.91062,7947626.2779842,0
+IBN.US,D,20170126,000000,6.91062,6.95488,6.84885,6.93718,10195529.912065,0
+IBN.US,D,20170127,000000,7.08738,7.21123,7.07863,7.15811,9055876.9184012,0
+IBN.US,D,20170130,000000,7.02561,7.05197,6.95488,6.97249,8513172.2350676,0
+IBN.US,D,20170131,000000,6.95488,6.9903,6.75156,6.84885,18500049.458788,0
+IBN.US,D,20170201,000000,7.29966,7.42321,7.29071,7.32602,20013537.932648,0
+IBN.US,D,20170202,000000,7.44091,7.47622,7.4056,7.44091,8960250.3842299,0
+IBN.US,D,20170203,000000,7.41445,7.5382,7.4056,7.52934,7712030.7183855,0
+IBN.US,D,20170206,000000,7.58246,7.66174,7.56466,7.63538,8080037.5068334,0
+IBN.US,D,20170207,000000,7.51164,7.59112,7.48508,7.56466,5798300.7198081,0
+IBN.US,D,20170208,000000,7.49393,7.50278,7.38789,7.49393,12490558.689827,0
+IBN.US,D,20170209,000000,7.52934,7.59112,7.52934,7.57341,4339891.2718487,0
+IBN.US,D,20170210,000000,7.46737,7.53372,7.42758,7.51164,4820553.261166,0
+IBN.US,D,20170213,000000,7.49393,7.51164,7.43196,7.46737,5354394.2716572,0
+IBN.US,D,20170214,000000,7.52934,7.52934,7.41445,7.45862,6009597.3300732,0
+IBN.US,D,20170215,000000,7.4056,7.44976,7.33487,7.36123,15797302.788505,0
+IBN.US,D,20170216,000000,7.32602,7.4056,7.32602,7.39665,8595689.7419206,0
+IBN.US,D,20170217,000000,7.43196,7.49393,7.37029,7.44091,5101479.5155372,0
+IBN.US,D,20170221,000000,7.45862,7.48508,7.41445,7.48508,5256998.4209154,0
+IBN.US,D,20170222,000000,7.45862,7.49393,7.37029,7.4056,18443498.683195,0
+IBN.US,D,20170223,000000,7.46737,7.51164,7.44091,7.48508,11315682.2223,0
+IBN.US,D,20170224,000000,7.44091,7.48508,7.43196,7.47622,4083674.1265615,0
+IBN.US,D,20170227,000000,7.4056,7.4056,7.30414,7.33487,7720299.2574724,0
+IBN.US,D,20170228,000000,7.29071,7.30831,7.21123,7.24654,12720664.341589,0
+IBN.US,D,20170301,000000,7.37904,7.52039,7.34363,7.48508,8379130.4201516,0
+IBN.US,D,20170302,000000,7.37904,7.37904,7.29966,7.34363,5099865.0141666,0
+IBN.US,D,20170303,000000,7.34363,7.39665,7.31717,7.37029,4051505.739663,0
+IBN.US,D,20170306,000000,7.35248,7.36123,7.21998,7.28195,7057114.1686187,0
+IBN.US,D,20170307,000000,7.2729,7.31717,7.22893,7.2729,6067413.7701903,0
+IBN.US,D,20170308,000000,7.29071,7.31717,7.25539,7.2729,6272722.8523337,0
+IBN.US,D,20170309,000000,7.26425,7.35248,7.24654,7.29966,10544814.114257,0
+IBN.US,D,20170310,000000,7.22446,7.23759,7.17581,7.20227,8307683.2053866,0
+IBN.US,D,20170313,000000,7.5558,7.6883,7.51164,7.62653,25424976.57901,0
+IBN.US,D,20170314,000000,7.65309,7.70601,7.62653,7.65309,7719169.3075716,0
+IBN.US,D,20170315,000000,7.6707,7.70601,7.60007,7.70601,5823971.8947773,0
+IBN.US,D,20170316,000000,7.6883,7.78559,7.66174,7.75903,8051793.7857824,0
+IBN.US,D,20170317,000000,7.60007,7.61768,7.44091,7.44976,19313460.582711,0
+IBN.US,D,20170320,000000,7.45862,7.51164,7.42321,7.46737,10761407.616005,0
+IBN.US,D,20170321,000000,7.4056,7.4056,7.16686,7.22893,14696467.192988,0
+IBN.US,D,20170322,000000,7.19352,7.23759,7.14935,7.21998,5626103.9951654,0
+IBN.US,D,20170323,000000,7.24654,7.36123,7.21998,7.34363,11232872.175036,0
+IBN.US,D,20170324,000000,7.44091,7.46737,7.35248,7.42321,6422104.4408577,0
+IBN.US,D,20170327,000000,7.37029,7.56466,7.35248,7.54695,8914751.8054419,0
+IBN.US,D,20170328,000000,7.54695,7.64414,7.52039,7.60882,7491452.2331795,0
+IBN.US,D,20170329,000000,7.67965,7.67965,7.58246,7.63538,5847571.1598307,0
+IBN.US,D,20170330,000000,7.56466,7.69725,7.56466,7.67965,8192891.755817,0
+IBN.US,D,20170331,000000,7.5382,7.60007,7.47185,7.60007,5757558.1845969,0
+IBN.US,D,20170403,000000,7.74132,7.85184,7.67507,7.71496,9423729.8969426,0
+IBN.US,D,20170404,000000,7.74132,7.76798,7.67965,7.69725,5283738.2228815,0
+IBN.US,D,20170405,000000,7.73257,7.76798,7.62653,7.63538,4086551.2765757,0
+IBN.US,D,20170406,000000,7.63538,7.67965,7.60882,7.60882,3329013.3604229,0
+IBN.US,D,20170407,000000,7.60007,7.67965,7.60007,7.63538,3075775.9050875,0
+IBN.US,D,20170410,000000,7.62653,7.65309,7.58246,7.61768,2111776.8404334,0
+IBN.US,D,20170411,000000,7.70601,7.75037,7.65309,7.74132,6314973.3278038,0
+IBN.US,D,20170412,000000,7.6707,7.72371,7.64414,7.67965,3498972.3017213,0
+IBN.US,D,20170413,000000,7.70601,7.75037,7.63538,7.64414,3356362.3702536,0
+IBN.US,D,20170417,000000,7.6883,7.77673,7.6707,7.77673,2352216.9094375,0
+IBN.US,D,20170418,000000,7.75037,7.77673,7.66174,7.69725,5159708.1259917,0
+IBN.US,D,20170419,000000,7.6883,7.6883,7.46737,7.50278,12448185.568549,0
+IBN.US,D,20170420,000000,7.48508,7.50278,7.2729,7.34363,15901047.067737,0
+IBN.US,D,20170421,000000,7.32602,7.35248,7.2729,7.29071,6824827.0299483,0
+IBN.US,D,20170424,000000,7.44091,7.49393,7.37904,7.39665,6071374.6266039,0
+IBN.US,D,20170425,000000,7.49393,7.5558,7.44976,7.5382,6597390.4324444,0
+IBN.US,D,20170426,000000,7.63538,7.66622,7.5382,7.54695,8381565.2410231,0
+IBN.US,D,20170427,000000,7.51164,7.51164,7.44091,7.46737,6225397.6552452,0
+IBN.US,D,20170428,000000,7.60007,7.6132,7.5382,7.57341,5551737.408059,0
+IBN.US,D,20170501,000000,7.60007,7.60007,7.55133,7.57341,3491470.8015795,0
+IBN.US,D,20170502,000000,7.56466,7.57341,7.48508,7.49393,7232734.9229429,0
+IBN.US,D,20170503,000000,7.44091,7.84736,7.37029,7.8209,36785589.389266,0
+IBN.US,D,20170504,000000,8.00662,8.30703,7.92704,8.15682,32320989.447411,0
+IBN.US,D,20170505,000000,8.14797,8.35119,8.13016,8.31578,13811466.102622,0
+IBN.US,D,20170508,000000,8.28047,8.42182,8.25391,8.37765,8900884.7868201,0
+IBN.US,D,20170509,000000,8.30703,8.31578,8.20964,8.24505,11046873.77585,0
+IBN.US,D,20170510,000000,8.20964,8.27161,8.18328,8.22745,6923610.1857284,0
+IBN.US,D,20170511,000000,8.2364,8.27161,8.20099,8.26276,6608675.8573428,0
+IBN.US,D,20170512,000000,8.19213,8.2364,8.15682,8.20099,7109729.2201358,0
+IBN.US,D,20170515,000000,8.32453,8.3687,8.27609,8.35119,8644135.8412682,0
+IBN.US,D,20170516,000000,8.3687,8.53651,8.36005,8.51871,11876880.28497,0
+IBN.US,D,20170517,000000,8.43077,8.52746,8.35567,8.39536,10197081.079945,0
+IBN.US,D,20170518,000000,8.38641,8.40411,8.25391,8.30703,11684666.156035,0
+IBN.US,D,20170519,000000,8.38641,8.56317,8.35119,8.5018,6924646.6433331,0
+IBN.US,D,20170522,000000,8.35119,8.3687,8.28047,8.3687,7580774.5717746,0
+IBN.US,D,20170523,000000,8.37765,8.42182,8.24505,8.28922,9791298.3774219,0
+IBN.US,D,20170524,000000,8.33339,8.34224,8.2364,8.28922,6934124.5505077,0
+IBN.US,D,20170525,000000,8.59003,8.64245,8.54537,8.55432,9332913.6921976,0
+IBN.US,D,20170526,000000,8.66036,8.73954,8.5586,8.59003,9960045.9400456,0
+IBN.US,D,20170530,000000,8.66921,8.67806,8.59441,8.61669,9112950.4466173,0
+IBN.US,D,20170531,000000,8.74849,8.784,8.69577,8.7663,11501194.059429,0
+IBN.US,D,20170601,000000,8.73158,8.73158,8.62465,8.6514,7002333.7148898,0
+IBN.US,D,20170602,000000,8.66921,8.70482,8.61669,8.66036,6929478.0839229,0
+IBN.US,D,20170605,000000,8.66036,8.71367,8.61669,8.6514,6511937.4685539,0
+IBN.US,D,20170606,000000,8.66921,8.7663,8.63807,8.7663,7088257.1561411,0
+IBN.US,D,20170607,000000,8.82876,8.92565,8.81076,8.9169,8699978.890233,0
+IBN.US,D,20170608,000000,8.81971,8.81971,8.66921,8.73954,10387884.78209,0
+IBN.US,D,20170609,000000,8.81971,8.85443,8.69577,8.72263,6393240.4537135,0
+IBN.US,D,20170612,000000,8.66036,8.66036,8.49284,8.53651,8565724.9583872,0
+IBN.US,D,20170613,000000,8.59003,8.6514,8.56317,8.6514,6893769.0532963,0
+IBN.US,D,20170614,000000,8.72263,8.81076,8.71367,8.73954,6050099.6001365,0
+IBN.US,D,20170615,000000,8.59878,8.66921,8.57212,8.64245,4762607.1381867,0
+IBN.US,D,20170616,000000,8.64245,8.68711,8.61669,8.6336,4073863.4672365,0
+IBN.US,D,20170619,000000,8.86796,8.90705,8.69149,8.73068,7253087.0899719,0
+IBN.US,D,20170620,000000,8.78947,8.83841,8.72084,8.78947,5426480.8530919,0
+IBN.US,D,20170621,000000,8.79932,8.80897,8.69149,8.73068,4682593.8174571,0
+IBN.US,D,20170622,000000,8.74043,8.74043,8.66205,8.69149,5072560.2372501,0
+IBN.US,D,20170623,000000,8.79932,8.87761,8.78947,8.85801,7197829.1218276,0
+IBN.US,D,20170626,000000,8.83841,8.8973,8.83841,8.8973,6291071.4694052,0
+IBN.US,D,20170627,000000,8.75028,8.82876,8.71119,8.82876,18158559.297148,0
+IBN.US,D,20170628,000000,8.85801,8.94634,8.7649,8.87761,8086174.8236876,0
+IBN.US,D,20170629,000000,8.8973,8.92655,8.6523,8.71119,5839594.1558606,0
+IBN.US,D,20170630,000000,8.74043,8.80897,8.72084,8.78947,3745972.9161455,0
+IBN.US,D,20170703,000000,8.78947,8.83841,8.73068,8.78947,2261113.1907497,0
+IBN.US,D,20170705,000000,8.85801,8.9169,8.85314,8.88735,5453407.6396502,0
+IBN.US,D,20170706,000000,8.83841,8.85801,8.77972,8.78947,4112664.7806876,0
+IBN.US,D,20170707,000000,8.79932,8.82379,8.72084,8.76978,2782035.1743953,0
+IBN.US,D,20170710,000000,8.81882,8.86796,8.79932,8.80897,7107845.3001055,0
+IBN.US,D,20170711,000000,8.74043,8.76978,8.6523,8.72084,4690525.5832195,0
+IBN.US,D,20170712,000000,8.85801,8.95599,8.83841,8.90705,5790434.2981237,0
+IBN.US,D,20170713,000000,8.96584,9.06392,8.90705,9.02473,5058311.2070961,0
+IBN.US,D,20170714,000000,9.04412,9.15195,9.00503,9.13246,6428153.2918833,0
+IBN.US,D,20170717,000000,9.17165,9.1816,9.12261,9.14231,4531146.3507782,0
+IBN.US,D,20170718,000000,9.1618,9.22059,9.11266,9.13246,7168876.6688548,0
+IBN.US,D,20170719,000000,9.13246,9.1618,9.07357,9.11266,5106519.0518828,0
+IBN.US,D,20170720,000000,9.03438,9.09326,9.01488,9.08342,5565118.8699174,0
+IBN.US,D,20170721,000000,9.08342,9.15195,9.06392,9.08342,4008604.8392945,0
+IBN.US,D,20170724,000000,9.10311,9.28923,9.06392,9.27938,12263551.35265,0
+IBN.US,D,20170725,000000,9.24019,9.35776,9.21084,9.34792,15049997.754949,0
+IBN.US,D,20170726,000000,9.37726,9.55343,9.36761,9.52458,12763124.923402,0
+IBN.US,D,20170727,000000,9.39706,9.65091,9.25013,9.28923,15671459.14213,0
+IBN.US,D,20170728,000000,9.15195,9.1618,9.02473,9.08342,7345412.2402694,0
+IBN.US,D,20170731,000000,9.1618,9.22546,9.12261,9.12261,6174833.4024804,0
+IBN.US,D,20170801,000000,9.21084,9.27938,9.15195,9.20099,4653555.9145363,0
+IBN.US,D,20170802,000000,9.21084,9.25978,9.1618,9.25978,4071798.5943751,0
+IBN.US,D,20170803,000000,9.15195,9.17165,9.02473,9.06392,11262687.169837,0
+IBN.US,D,20170804,000000,9.07357,9.11266,9.03438,9.05407,3469685.086011,0
+IBN.US,D,20170807,000000,9.13246,9.19115,9.09326,9.12261,3909936.2869741,0
+IBN.US,D,20170808,000000,9.06392,9.08342,8.97559,8.98554,3567835.9121758,0
+IBN.US,D,20170809,000000,8.86796,8.92655,8.83841,8.85801,4482621.8385371,0
+IBN.US,D,20170810,000000,8.81882,8.84826,8.58366,8.61311,14923329.7679,0
+IBN.US,D,20170811,000000,8.69149,8.75515,8.66205,8.72084,4464094.2792215,0
+IBN.US,D,20170814,000000,8.81882,8.9169,8.76003,8.76978,8855690.8119644,0
+IBN.US,D,20170815,000000,8.79932,8.91192,8.77475,8.84826,6183266.8097022,0
+IBN.US,D,20170816,000000,8.9169,9.09326,8.8973,9.07357,10426086.940612,0
+IBN.US,D,20170817,000000,8.98554,8.98554,8.80897,8.82876,7915436.779922,0
+IBN.US,D,20170818,000000,8.90705,8.9169,8.83841,8.85801,3413792.7776644,0
+IBN.US,D,20170821,000000,8.90705,9.07357,8.88735,9.03438,5542393.2049208,0
+IBN.US,D,20170822,000000,8.95599,9.06392,8.94634,9.02473,4763141.9543319,0
+IBN.US,D,20170823,000000,9.07357,9.20099,9.05407,9.15195,9824942.5351872,0
+IBN.US,D,20170824,000000,9.13246,9.22059,9.10789,9.20099,5837583.5688486,0
+IBN.US,D,20170825,000000,9.21084,9.28923,9.19115,9.25013,4857886.8460983,0
+IBN.US,D,20170828,000000,9.23034,9.24019,9.1618,9.19115,3259844.1407426,0
+IBN.US,D,20170829,000000,9.09326,9.23034,9.04412,9.20099,4432609.4919071,0
+IBN.US,D,20170830,000000,9.19115,9.21084,9.15195,9.1816,3097710.4040949,0
+IBN.US,D,20170831,000000,9.09326,9.20099,9.04412,9.1816,4278850.8554579,0
+IBN.US,D,20170901,000000,9.17165,9.22059,9.12261,9.21084,5194924.5628004,0
+IBN.US,D,20170905,000000,9.15195,9.19115,8.94634,9.00503,6057895.6512755,0
+IBN.US,D,20170906,000000,9.04412,9.07357,8.99508,9.00503,3003832.0753306,0
+IBN.US,D,20170907,000000,9.03438,9.05407,8.98554,9.00503,3869730.5784951,0
+IBN.US,D,20170908,000000,9.00503,9.01488,8.9169,8.9169,3612598.6161175,0
+IBN.US,D,20170911,000000,8.95599,8.96584,8.8973,8.93649,5765561.3261982,0
+IBN.US,D,20170912,000000,8.94634,8.96584,8.8973,8.93649,4699618.4629812,0
+IBN.US,D,20170913,000000,8.95599,8.98554,8.93649,8.94634,5140438.6600687,0
+IBN.US,D,20170914,000000,8.94634,9.01975,8.92655,8.95599,3505970.1498166,0
+IBN.US,D,20170915,000000,8.93649,8.99508,8.92655,8.97559,4080149.5675295,0
+IBN.US,D,20170918,000000,8.96584,8.98554,8.88735,8.9169,3155399.1719367,0
+IBN.US,D,20170919,000000,8.92655,8.92655,8.77972,8.80897,10141273.216253,0
+IBN.US,D,20170920,000000,8.80897,8.81882,8.72084,8.75028,6006504.0419553,0
+IBN.US,D,20170921,000000,8.57381,8.69149,8.53472,8.66205,6224810.5638377,0
+IBN.US,D,20170922,000000,8.4073,8.59351,8.4073,8.57381,11903723.632167,0
+IBN.US,D,20170925,000000,8.47593,8.49553,8.34851,8.39755,9451310.1242798,0
+IBN.US,D,20170926,000000,8.46618,8.52487,8.4073,8.45624,5254844.076932,0
+IBN.US,D,20170927,000000,8.27997,8.30941,8.18189,8.28972,10042722.283273,0
+IBN.US,D,20170928,000000,8.28972,8.3877,8.27012,8.33866,7399090.8923158,0
+IBN.US,D,20170929,000000,8.37795,8.3877,8.32404,8.3877,5179520.450408,0
+IBN.US,D,20171002,000000,8.3877,8.42202,8.34851,8.39755,3584630.345487,0
+IBN.US,D,20171003,000000,8.33866,8.3877,8.27997,8.33866,4425090.9017757,0
+IBN.US,D,20171004,000000,8.32891,8.35835,8.26037,8.27997,5284231.8219929,0
+IBN.US,D,20171005,000000,8.27012,8.29947,8.22108,8.26037,5919762.29179,0
+IBN.US,D,20171006,000000,8.23093,8.32891,8.18189,8.29947,8788466.8352181,0
+IBN.US,D,20171009,000000,8.26037,8.27012,8.18189,8.21123,2503108.4488076,0
+IBN.US,D,20171010,000000,8.19174,8.21123,8.1427,8.21123,6912769.1005597,0
+IBN.US,D,20171011,000000,8.1035,8.1232,8.03009,8.09366,8411742.1414862,0
+IBN.US,D,20171012,000000,8.13285,8.16239,8.1035,8.1232,4425503.0721132,0
+IBN.US,D,20171013,000000,8.26037,8.43664,8.20158,8.39755,9336629.2569958,0
+IBN.US,D,20171016,000000,8.39755,8.39755,8.31419,8.33866,4080193.8004438,0
+IBN.US,D,20171017,000000,8.24088,8.26037,8.1427,8.15254,6675069.461653,0
+IBN.US,D,20171018,000000,8.00562,8.01537,7.74092,7.78012,25675317.783754,0
+IBN.US,D,20171019,000000,7.79006,7.84875,7.74978,7.84875,13438991.789834,0
+IBN.US,D,20171020,000000,7.82916,7.84398,7.73117,7.75087,18468850.17483,0
+IBN.US,D,20171023,000000,7.90754,7.91729,7.75087,7.80956,17108575.468339,0
+IBN.US,D,20171024,000000,8.09366,8.51513,8.05456,8.44649,30651266.299197,0
+IBN.US,D,20171025,000000,9.01488,9.1618,8.66205,8.92655,38061410.393611,0
+IBN.US,D,20171026,000000,8.85801,8.88735,8.64245,8.64245,18653395.9249,0
+IBN.US,D,20171027,000000,8.88735,9.01488,8.53472,8.62285,22374119.889349,0
+IBN.US,D,20171030,000000,8.9169,9.00503,8.78947,8.85801,18449747.587629,0
+IBN.US,D,20171031,000000,8.79932,8.99508,8.78947,8.96584,10260901.13288,0
+IBN.US,D,20171101,000000,9.33817,9.43695,9.26953,9.31867,18473228.228048,0
+IBN.US,D,20171102,000000,9.38721,9.45694,9.37726,9.43695,9035934.9111226,0
+IBN.US,D,20171103,000000,9.41685,9.45694,9.32842,9.36761,10007758.175134,0
+IBN.US,D,20171106,000000,9.37726,9.53453,9.37726,9.50469,8351559.240456,0
+IBN.US,D,20171107,000000,9.29898,9.30872,9.17165,9.19115,8714888.3982205,0
+IBN.US,D,20171108,000000,9.1618,9.22059,9.11266,9.15195,8108022.8674535,0
+IBN.US,D,20171109,000000,9.23034,9.27938,9.19115,9.25013,8989403.8959039,0
+IBN.US,D,20171110,000000,9.44679,9.49573,9.39706,9.41685,10174460.970766,0
+IBN.US,D,20171113,000000,9.27938,9.31867,9.22059,9.26953,6108252.813578,0
+IBN.US,D,20171114,000000,9.26953,9.34792,9.23034,9.33817,6737388.6113835,0
+IBN.US,D,20171115,000000,9.33817,9.41685,9.31867,9.37726,5505381.3139104,0
+IBN.US,D,20171116,000000,9.46689,9.52458,9.4071,9.52458,5791514.9886426,0
+IBN.US,D,20171117,000000,9.65091,9.73049,9.59222,9.6907,10606276.753921,0
+IBN.US,D,20171120,000000,9.59222,9.59222,9.36761,9.427,9484357.1377025,0
+IBN.US,D,20171121,000000,9.54448,9.57332,9.50469,9.53453,7261582.8253911,0
+IBN.US,D,20171122,000000,9.52458,9.55343,9.48579,9.55343,5618552.2303483,0
+IBN.US,D,20171124,000000,9.56338,9.63201,9.52458,9.59222,3535660.4882228,0
+IBN.US,D,20171127,000000,9.54448,9.56338,9.45694,9.48579,6499049.605807,0
+IBN.US,D,20171128,000000,9.47584,9.47584,9.41685,9.44679,4440687.0252278,0
+IBN.US,D,20171129,000000,9.51463,9.51463,9.427,9.50469,6786444.9238893,0
+IBN.US,D,20171130,000000,9.34792,9.38721,9.27938,9.34792,7170713.3400902,0
+IBN.US,D,20171201,000000,9.24019,9.27938,9.17165,9.19115,7575487.7332266,0
+IBN.US,D,20171204,000000,9.25978,9.27938,9.15195,9.1618,4520534.4725289,0
+IBN.US,D,20171205,000000,9.17165,9.25013,9.1618,9.25013,5265272.9917633,0
+IBN.US,D,20171206,000000,9.08342,9.19115,9.07357,9.14231,8140600.4088089,0
+IBN.US,D,20171207,000000,9.25978,9.32842,9.24019,9.31867,4693167.4945532,0
+IBN.US,D,20171208,000000,9.4071,9.43695,9.33817,9.43695,3958867.9430851,0
+IBN.US,D,20171211,000000,9.43695,9.52458,9.41685,9.51463,4998506.2964241,0
+IBN.US,D,20171212,000000,9.34792,9.43695,9.29898,9.4071,8254436.8295478,0
+IBN.US,D,20171213,000000,9.27938,9.27938,9.19115,9.24019,7933343.0678509,0
+IBN.US,D,20171214,000000,9.32842,9.427,9.32842,9.36761,5251816.132892,0
+IBN.US,D,20171215,000000,9.32842,9.32842,9.21084,9.28923,4422243.9105667,0
+IBN.US,D,20171218,000000,9.41685,9.46191,9.34792,9.38721,3012844.5316119,0
+IBN.US,D,20171219,000000,9.49573,9.56338,9.45694,9.52458,5252294.6526008,0
+IBN.US,D,20171220,000000,9.56338,9.56338,9.47584,9.54448,4371826.4306538,0
+IBN.US,D,20171221,000000,9.55343,9.61212,9.55343,9.58228,3351905.9041415,0
+IBN.US,D,20171222,000000,9.58228,9.62207,9.55343,9.59222,1707949.4337797,0
+IBN.US,D,20171226,000000,9.59222,9.63201,9.58725,9.61212,1531967.7790869,0
+IBN.US,D,20171227,000000,9.52458,9.52458,9.44679,9.44679,2782162.8466706,0
+IBN.US,D,20171228,000000,9.51463,9.5972,9.49573,9.55343,3273554.3335774,0
+IBN.US,D,20171229,000000,9.55343,9.57332,9.51463,9.53453,2306150.3398185,0
+IBN.US,D,20180102,000000,9.58228,9.68075,9.50469,9.67081,6635720.2632412,0
+IBN.US,D,20180103,000000,9.68075,9.70065,9.63201,9.65091,6277078.7890952,0
+IBN.US,D,20180104,000000,9.67081,9.7106,9.60217,9.62207,5625544.0466825,0
+IBN.US,D,20180105,000000,9.62207,9.65091,9.50469,9.64196,10101695.816215,0
+IBN.US,D,20180108,000000,9.65091,9.66086,9.57332,9.65091,5311404.9054601,0
+IBN.US,D,20180109,000000,9.57332,9.64196,9.56338,9.62207,3832554.8246432,0
+IBN.US,D,20180110,000000,9.51463,9.56338,9.49573,9.51463,4171300.535012,0
+IBN.US,D,20180111,000000,9.46689,9.57332,9.43695,9.56338,5097664.4266819,0
+IBN.US,D,20180112,000000,9.66086,9.78918,9.65091,9.77923,4569032.8471388,0
+IBN.US,D,20180116,000000,10.1125,10.3462,10.1125,10.2995,15384857.000624,0
+IBN.US,D,20180117,000000,10.6228,10.7232,10.5581,10.7004,18172658.53857,0
+IBN.US,D,20180118,000000,10.6029,10.6815,10.4646,10.4646,7305435.7387098,0
+IBN.US,D,20180119,000000,10.7382,10.7779,10.6626,10.7093,5847152.9577322,0
+IBN.US,D,20180122,000000,10.6904,10.7779,10.6128,10.7382,5674495.8086637,0
+IBN.US,D,20180123,000000,10.9451,11.0336,10.8476,10.8665,11416389.50985,0
+IBN.US,D,20180124,000000,10.8575,10.8665,10.7043,10.768,6070197.4279084,0
+IBN.US,D,20180125,000000,10.9053,10.9252,10.7879,10.8864,7496289.7055304,0
+IBN.US,D,20180126,000000,10.8476,10.9948,10.8476,10.9948,4365990.7018515,0
+IBN.US,D,20180129,000000,10.9252,10.9252,10.8078,10.8665,3972904.8563094,0
+IBN.US,D,20180130,000000,10.6904,10.7581,10.573,10.6526,10436869.718757,0
+IBN.US,D,20180131,000000,10.7282,10.9252,10.6626,10.7581,9922562.5663809,0
+IBN.US,D,20180201,000000,10.4746,10.573,10.3562,10.5631,6310552.0469644,0
+IBN.US,D,20180202,000000,10.1324,10.1811,10.003,10.0926,10132887.057826,0
+IBN.US,D,20180205,000000,9.9931,10.201,9.86776,9.86776,11477435.958002,0
+IBN.US,D,20180206,000000,9.9175,10.3462,9.88766,10.3363,12572983.709677,0
+IBN.US,D,20180207,000000,10.2298,10.2895,10.1224,10.1324,5480950.6711275,0
+IBN.US,D,20180208,000000,10.1811,10.2199,9.79913,9.81803,9157965.479229,0
+IBN.US,D,20180209,000000,9.88766,9.96525,9.61212,9.92745,10409404.09488,0
+IBN.US,D,20180212,000000,9.94635,10.0428,9.85284,10.003,5189355.2367772,0
+IBN.US,D,20180213,000000,9.96525,10.0229,9.90755,9.9742,2626473.0413964,0
+IBN.US,D,20180214,000000,9.6907,10.0528,9.6907,9.9931,10573168.417594,0
+IBN.US,D,20180215,000000,10.21,10.2497,10.0926,10.201,14583578.764025,0
+IBN.US,D,20180216,000000,9.86776,10.003,9.77923,9.94635,9343437.1046184,0
+IBN.US,D,20180220,000000,9.68075,9.74939,9.63201,9.73049,8779805.2263704,0
+IBN.US,D,20180221,000000,9.75934,9.78918,9.63201,9.65091,7431867.4817854,0
+IBN.US,D,20180222,000000,9.65091,9.7106,9.56338,9.65091,6411014.0428995,0
+IBN.US,D,20180223,000000,9.79913,9.85782,9.75437,9.82798,5083165.0784449,0
+IBN.US,D,20180226,000000,9.89761,9.9374,9.81803,9.85782,5093609.0726787,0
+IBN.US,D,20180227,000000,9.73944,9.77923,9.62207,9.62207,6007342.4567393,0
+IBN.US,D,20180228,000000,9.49573,9.50469,9.30872,9.30872,7413118.7578985,0
+IBN.US,D,20180301,000000,9.21084,9.26466,9.12261,9.20099,10132567.374491,0
+IBN.US,D,20180302,000000,9.07357,9.25978,9.05407,9.24019,4915845.0325998,0
+IBN.US,D,20180305,000000,9.20099,9.28923,9.08342,9.25978,6159032.1991531,0
+IBN.US,D,20180306,000000,9.00503,9.07357,8.93649,9.03438,9626717.7563807,0
+IBN.US,D,20180307,000000,8.81882,8.90705,8.79435,8.90705,13978519.745688,0
+IBN.US,D,20180308,000000,9.07357,9.07357,8.99508,9.01488,7822439.088269,0
+IBN.US,D,20180309,000000,8.97559,9.03438,8.88735,9.02473,7595470.9575389,0
+IBN.US,D,20180312,000000,9.13246,9.1816,9.05407,9.15195,8105282.4373561,0
+IBN.US,D,20180313,000000,9.21084,9.24019,9.15195,9.19115,10296344.766021,0
+IBN.US,D,20180314,000000,9.29898,9.33817,9.20099,9.21084,5917421.9685081,0
+IBN.US,D,20180315,000000,9.20099,9.25978,9.14231,9.20099,6772884.5197868,0
+IBN.US,D,20180316,000000,9.1618,9.1618,9.01488,9.02473,5980427.7337031,0
+IBN.US,D,20180319,000000,8.95599,8.95599,8.83841,8.85801,7123228.3013343,0
+IBN.US,D,20180320,000000,8.8973,8.95599,8.85801,8.90705,6845401.3668421,0
+IBN.US,D,20180321,000000,8.79932,8.84816,8.73068,8.79932,6420648.775861,0
+IBN.US,D,20180322,000000,8.62285,8.6523,8.53472,8.53472,12251928.149133,0
+IBN.US,D,20180323,000000,8.39755,8.54447,8.368,8.37795,10758200.729721,0
+IBN.US,D,20180326,000000,8.64245,8.66205,8.43664,8.49553,8213241.912259,0
+IBN.US,D,20180327,000000,8.55432,8.62285,8.46618,8.52487,9990966.7577031,0
+IBN.US,D,20180328,000000,8.47593,8.58366,8.368,8.53472,7134359.9163263,0
+IBN.US,D,20180329,000000,8.51513,8.70124,8.50528,8.6719,10920300.28639,0
+IBN.US,D,20180402,000000,8.02512,8.13285,7.96633,8.02512,20265737.925085,0
+IBN.US,D,20180403,000000,8.19174,8.20158,8.02512,8.09366,10877312.93078,0
+IBN.US,D,20180404,000000,8.04481,8.17214,8.04481,8.15254,6937226.8862672,0
+IBN.US,D,20180405,000000,8.4073,8.45624,8.35835,8.37795,10251157.82822,0
+IBN.US,D,20180406,000000,8.4073,8.46121,8.20158,8.25043,10295557.621206,0
+IBN.US,D,20180409,000000,8.46618,8.48568,8.35835,8.37795,24855852.782338,0
+IBN.US,D,20180410,000000,8.6523,8.69149,8.53472,8.59351,11780276.60551,0
+IBN.US,D,20180411,000000,8.47593,8.58366,8.45624,8.56407,6982266.045923,0
+IBN.US,D,20180412,000000,8.6327,8.69149,8.56407,8.6719,11679953.340079,0
+IBN.US,D,20180413,000000,8.72084,8.72084,8.55909,8.57381,6110501.655151,0
+IBN.US,D,20180416,000000,8.59351,8.60326,8.52,8.53472,4503238.3977582,0
+IBN.US,D,20180417,000000,8.6327,8.71119,8.62285,8.66205,5037402.1074648,0
+IBN.US,D,20180418,000000,8.6523,8.6719,8.56407,8.61311,8968729.0296595,0
+IBN.US,D,20180419,000000,8.54447,8.60326,8.52,8.57381,5028036.7931629,0
+IBN.US,D,20180420,000000,8.43664,8.43664,8.22108,8.28972,11047970.551065,0
+IBN.US,D,20180423,000000,8.25043,8.30941,8.18189,8.21123,8044559.6937132,0
+IBN.US,D,20180424,000000,8.33866,8.39755,8.27012,8.30941,4773071.2382906,0
+IBN.US,D,20180425,000000,8.20158,8.20158,8.05456,8.1427,4129093.2871626,0
+IBN.US,D,20180426,000000,8.1035,8.17214,8.05456,8.16239,4844791.8928892,0
+IBN.US,D,20180427,000000,8.39755,8.54447,8.3877,8.4073,11439184.540099,0
+IBN.US,D,20180430,000000,8.3877,8.4073,8.32404,8.33866,3137822.6202778,0
+IBN.US,D,20180501,000000,8.31906,8.32891,8.20158,8.27012,4899085.7845612,0
+IBN.US,D,20180502,000000,8.17214,8.27012,8.17214,8.19174,6965714.8936402,0
+IBN.US,D,20180503,000000,8.27997,8.30444,8.15254,8.19174,5960966.2567205,0
+IBN.US,D,20180504,000000,8.27997,8.37795,8.20158,8.29947,7338590.3185377,0
+IBN.US,D,20180507,000000,8.55432,8.70124,8.54447,8.6523,7102872.1131313,0
+IBN.US,D,20180508,000000,8.88735,8.99041,8.77972,8.81882,9714141.0955429,0
+IBN.US,D,20180509,000000,8.86796,8.8973,8.78947,8.85801,5242397.5380343,0
+IBN.US,D,20180510,000000,8.86796,8.90705,8.82876,8.8973,4092674.5193207,0
+IBN.US,D,20180511,000000,8.94634,8.99508,8.90218,8.95599,4407664.1388492,0
+IBN.US,D,20180514,000000,8.94634,9.03438,8.92167,8.98554,4500547.2270426,0
+IBN.US,D,20180515,000000,8.81882,8.81882,8.64245,8.71119,6877643.1401666,0
+IBN.US,D,20180516,000000,8.60326,8.6719,8.56407,8.58366,5226752.1552004,0
+IBN.US,D,20180517,000000,8.52487,8.56407,8.45624,8.49553,3724273.6558185,0
+IBN.US,D,20180518,000000,8.28972,8.29947,8.19174,8.27997,6549829.9966755,0
+IBN.US,D,20180521,000000,8.32891,8.33866,8.27012,8.31906,5305221.3451047,0
+IBN.US,D,20180522,000000,8.368,8.37795,8.31906,8.31906,4511514.9791931,0
+IBN.US,D,20180523,000000,8.30941,8.44649,8.27012,8.42699,8046564.2489642,0
+IBN.US,D,20180524,000000,8.42699,8.50528,8.3877,8.44649,3640155.7217039,0
+IBN.US,D,20180525,000000,8.47593,8.52,8.35835,8.43664,4675894.5415331,0
+IBN.US,D,20180529,000000,8.26037,8.28972,8.19174,8.23093,7084970.85167,0
+IBN.US,D,20180530,000000,8.24088,8.35835,8.22108,8.35835,6354382.843826,0
+IBN.US,D,20180531,000000,8.33866,8.33866,8.14767,8.22108,10069841.08089,0
+IBN.US,D,20180601,000000,8.33866,8.39755,8.28972,8.368,5655724.9683197,0
+IBN.US,D,20180604,000000,8.37795,8.40232,8.17214,8.23093,7296120.6890832,0
+IBN.US,D,20180605,000000,8.24088,8.37795,8.23093,8.34851,11039094.8147,0
+IBN.US,D,20180606,000000,8.31906,8.52487,8.29947,8.52487,9279878.4279951,0
+IBN.US,D,20180607,000000,8.52487,8.58366,8.45624,8.50528,8618676.7832288,0
+IBN.US,D,20180608,000000,8.39755,8.41714,8.28972,8.37795,4129685.4050376,0
+IBN.US,D,20180611,000000,8.34851,8.39755,8.29459,8.37795,3645451.6078935,0
+IBN.US,D,20180612,000000,8.3877,8.42699,8.368,8.3877,2359404.7580054,0
+IBN.US,D,20180613,000000,8.43664,8.46618,8.32891,8.34851,2282086.6291654,0
+IBN.US,D,20180614,000000,8.28972,8.34851,8.20158,8.22108,2947578.8666153,0
+IBN.US,D,20180615,000000,8.1035,8.12807,8.06431,8.11335,7199383.3055878,0
+IBN.US,D,20180618,000000,8.32891,8.54934,8.25043,8.50528,9760022.6911568,0
+IBN.US,D,20180619,000000,8.37795,8.5396,8.29947,8.43664,10084975.774623,0
+IBN.US,D,20180620,000000,8.45624,8.55432,8.4073,8.53472,6252839.1520785,0
+IBN.US,D,20180621,000000,8.58366,8.60326,8.48071,8.59351,9163171.8942965,0
+IBN.US,D,20180622,000000,8.71119,8.76978,8.6523,8.6523,5538401.1844084,0
+IBN.US,D,20180625,000000,8.34851,8.368,8.21123,8.27997,7565788.6614807,0
+IBN.US,D,20180626,000000,8.25043,8.27997,8.20158,8.27012,3660006.2472734,0
+IBN.US,D,20180627,000000,8.03497,8.05456,7.90754,7.91729,8954392.5389705,0
+IBN.US,D,20180628,000000,7.65289,7.76052,7.594,7.72143,15647706.06717,0
+IBN.US,D,20180629,000000,7.82916,7.91729,7.79006,7.86835,5527909.9413798,0
+IBN.US,D,20180702,000000,7.8782,7.96156,7.8586,7.89769,5247309.4021046,0
+IBN.US,D,20180703,000000,7.82916,7.90754,7.80956,7.84875,3651399.9295685,0
+IBN.US,D,20180705,000000,7.81941,7.8586,7.78012,7.80956,5171138.313155,0
+IBN.US,D,20180706,000000,7.73117,7.91252,7.73117,7.84875,6879359.1761813,0
+IBN.US,D,20180709,000000,7.80956,7.92724,7.80956,7.88804,5938025.4589135,0
+IBN.US,D,20180710,000000,7.8782,7.90754,7.839,7.8782,7569167.4529544,0
+IBN.US,D,20180711,000000,7.79006,7.8586,7.75087,7.77047,7955403.2285466,0
+IBN.US,D,20180712,000000,7.839,7.95658,7.82916,7.91729,3507784.7045949,0
+IBN.US,D,20180713,000000,7.79971,7.80956,7.70183,7.74092,7165296.8186799,0
+IBN.US,D,20180716,000000,7.50577,7.56466,7.45683,7.56466,12039993.177492,0
+IBN.US,D,20180717,000000,7.66254,7.78012,7.66254,7.71158,3380731.6901326,0
+IBN.US,D,20180718,000000,7.60385,7.68213,7.58415,7.65289,5505646.7113959,0
+IBN.US,D,20180719,000000,7.50577,7.6136,7.4813,7.5744,6881316.4826375,0
+IBN.US,D,20180720,000000,7.67239,7.74092,7.67239,7.73117,4879898.7527057,0
+IBN.US,D,20180723,000000,7.93281,8.00174,7.88347,7.89332,6977333.0706891,0
+IBN.US,D,20180724,000000,7.93281,7.9918,7.89332,7.9722,4440991.6291601,0
+IBN.US,D,20180725,000000,7.9524,7.96235,7.88347,7.94256,5713712.3083328,0
+IBN.US,D,20180726,000000,8.20855,8.29728,8.18895,8.22834,9142195.4400003,0
+IBN.US,D,20180727,000000,8.38601,8.62743,8.34164,8.59301,11453805.52885,0
+IBN.US,D,20180730,000000,8.80967,8.90834,8.6521,8.68164,14356990.63424,0
+IBN.US,D,20180731,000000,8.72104,8.77027,8.6718,8.70134,9128464.1360019,0
+IBN.US,D,20180801,000000,8.58307,8.6718,8.55352,8.64225,6815726.1078385,0
+IBN.US,D,20180802,000000,8.55352,8.71129,8.55352,8.64225,7689924.3141886,0
+IBN.US,D,20180803,000000,8.78022,8.85403,8.78022,8.80967,4415361.6712247,0
+IBN.US,D,20180806,000000,9.02652,9.04124,8.92794,8.95748,5428143.6085509,0
+IBN.US,D,20180807,000000,8.97728,8.98713,8.91819,8.96743,4460156.5445585,0
+IBN.US,D,20180808,000000,9.06591,9.18408,9.06113,9.15464,5323596.0998074,0
+IBN.US,D,20180809,000000,9.5972,9.74541,9.5584,9.62704,18650230.25565,0
+IBN.US,D,20180810,000000,9.40104,9.46589,9.3517,9.37139,6358759.8917512,0
+IBN.US,D,20180813,000000,9.26297,9.32225,9.20398,9.21383,6393922.0427105,0
+IBN.US,D,20180814,000000,9.40104,9.40104,9.26297,9.32225,5023634.6129001,0
+IBN.US,D,20180815,000000,9.21383,9.31231,9.1054,9.27291,7723677.0436525,0
+IBN.US,D,20180816,000000,9.36164,9.42083,9.3321,9.40104,4783211.6338856,0
+IBN.US,D,20180817,000000,9.50966,9.62704,9.49971,9.60714,7021603.1808128,0
+IBN.US,D,20180820,000000,9.5773,9.58725,9.46092,9.5773,4315657.6665931,0
+IBN.US,D,20180821,000000,9.5584,9.63699,9.47087,9.48081,7122347.6642231,0
+IBN.US,D,20180822,000000,9.50966,9.54945,9.44092,9.49076,7187201.1588821,0
+IBN.US,D,20180823,000000,9.43595,9.45097,9.32713,9.38124,6173129.4299877,0
+IBN.US,D,20180824,000000,9.31201,9.41098,9.31201,9.3516,4378818.2469881,0
+IBN.US,D,20180827,000000,9.55044,9.66782,9.5405,9.63798,8432254.1501826,0
+IBN.US,D,20180828,000000,9.58824,9.62803,9.46092,9.48081,4185451.0464025,0
+IBN.US,D,20180829,000000,9.48081,9.58824,9.48081,9.5594,4118349.715464,0
+IBN.US,D,20180830,000000,9.56934,9.58824,9.51066,9.53055,3647185.7391914,0
+IBN.US,D,20180831,000000,9.5206,9.56934,9.49076,9.53055,4998545.5028708,0
+IBN.US,D,20180904,000000,9.13395,9.13395,8.99528,9.04482,11034341.787004,0
+IBN.US,D,20180905,000000,9.04482,9.15365,9.02513,9.10421,5272910.2065284,0
+IBN.US,D,20180906,000000,9.03487,9.05477,8.98554,9.03487,3832265.3001135,0
+IBN.US,D,20180907,000000,9.15365,9.19324,9.124,9.1438,3836391.0246621,0
+IBN.US,D,20180910,000000,9.08441,9.10421,9.01518,9.02513,4116984.5268828,0
+IBN.US,D,20180911,000000,8.84687,8.90635,8.76779,8.90635,6675858.6170552,0
+IBN.US,D,20180912,000000,8.89641,8.96067,8.81723,8.92605,6536860.7051546,0
+IBN.US,D,20180913,000000,8.96564,9.07446,8.96564,9.06472,5850322.6481566,0
+IBN.US,D,20180914,000000,9.07446,9.17354,9.05974,9.16359,5934677.8315386,0
+IBN.US,D,20180917,000000,8.96564,8.98056,8.88646,8.90635,4418556.4939867,0
+IBN.US,D,20180918,000000,8.73805,8.75297,8.62922,8.68861,10357891.850339,0
+IBN.US,D,20180919,000000,8.78758,8.9162,8.77764,8.9162,6062048.5187488,0
+IBN.US,D,20180920,000000,8.96564,9.06959,8.9162,9.01518,6774538.2276042,0
+IBN.US,D,20180921,000000,8.76779,8.80728,8.6144,8.66881,18390809.239959,0
+IBN.US,D,20180924,000000,8.44122,8.47086,8.33229,8.44122,10095505.218805,0
+IBN.US,D,20180925,000000,8.51045,8.64902,8.48071,8.60943,10868358.781522,0
+IBN.US,D,20180926,000000,8.55989,8.73307,8.55004,8.66881,9530994.7140328,0
+IBN.US,D,20180927,000000,8.48071,8.59948,8.47086,8.51045,10173946.260491,0
+IBN.US,D,20180928,000000,8.44122,8.45106,8.34224,8.40163,9144649.3614485,0
+IBN.US,D,20181001,000000,8.57978,8.62922,8.44122,8.49065,5590894.5954112,0
+IBN.US,D,20181002,000000,8.42142,8.44122,8.33229,8.38183,7345078.4828254,0
+IBN.US,D,20181003,000000,8.28285,8.3126,8.12459,8.17393,9909117.7710316,0
+IBN.US,D,20181004,000000,8.43127,8.51045,8.26306,8.26306,14238384.095815,0
+IBN.US,D,20181005,000000,8.11465,8.13434,7.98593,8.1047,6629583.9516805,0
+IBN.US,D,20181008,000000,8.26306,8.27301,8.18388,8.23342,9022481.0681318,0
+IBN.US,D,20181009,000000,8.09475,8.16418,8.02054,8.11465,5475575.366751,0
+IBN.US,D,20181010,000000,8.44122,8.48071,8.30265,8.30265,13700485.720734,0
+IBN.US,D,20181011,000000,8.26306,8.36204,8.07505,8.20377,15586254.485736,0
+IBN.US,D,20181012,000000,8.53025,8.53025,8.27301,8.34224,16629426.445748,0
+IBN.US,D,20181015,000000,8.35219,8.47086,8.34224,8.42142,6191627.8357916,0
+IBN.US,D,20181016,000000,8.61927,8.69845,8.58963,8.66881,5191073.2833789,0
+IBN.US,D,20181017,000000,8.45106,8.48071,8.36204,8.47086,5435621.986942,0
+IBN.US,D,20181018,000000,8.41147,8.41147,8.17393,8.25311,9782715.1814677,0
+IBN.US,D,20181019,000000,8.44122,8.57481,8.40163,8.43127,6856385.2036887,0
+IBN.US,D,20181022,000000,8.68861,8.72322,8.57978,8.62922,6808203.4965331,0
+IBN.US,D,20181023,000000,8.57978,8.76779,8.51045,8.7282,8529870.1602022,0
+IBN.US,D,20181024,000000,8.69845,8.70343,8.46101,8.46101,6020562.0663432,0
+IBN.US,D,20181025,000000,8.54019,8.67866,8.5006,8.66881,7238325.3601298,0
+IBN.US,D,20181026,000000,8.7084,9.12898,8.69845,9.08441,13349803.155275,0
+IBN.US,D,20181029,000000,9.45097,9.45097,9.15862,9.21313,18281647.434023,0
+IBN.US,D,20181030,000000,9.22288,9.29231,9.16359,9.20318,13477094.424298,0
+IBN.US,D,20181031,000000,9.42083,9.42083,9.31201,9.39119,10451236.368251,0
+IBN.US,D,20181101,000000,9.46092,9.65788,9.42083,9.63798,8900204.2031165,0
+IBN.US,D,20181102,000000,9.63798,9.63798,9.45097,9.49076,9001716.7307654,0
+IBN.US,D,20181105,000000,9.46092,9.50071,9.3516,9.42083,5829157.1986813,0
+IBN.US,D,20181106,000000,9.46092,9.58824,9.43098,9.51066,4804401.2104051,0
+IBN.US,D,20181107,000000,9.58824,9.64793,9.56934,9.63798,7608177.8674547,0
+IBN.US,D,20181108,000000,9.61809,9.61809,9.50568,9.5405,4669100.7680196,0
+IBN.US,D,20181109,000000,9.5783,9.63798,9.5206,9.55044,7204236.8626348,0
+IBN.US,D,20181112,000000,9.49076,9.49076,9.28236,9.29231,6929379.5651594,0
+IBN.US,D,20181113,000000,9.62803,9.7474,9.60814,9.69767,15112676.799755,0
+IBN.US,D,20181114,000000,9.87672,10.014,9.86677,9.98415,12588629.092511,0
+IBN.US,D,20181115,000000,9.98415,10.1135,9.96425,10.1135,8064253.3934957,0
+IBN.US,D,20181116,000000,9.96425,10.0737,9.9364,10.0538,5588349.192254,0
+IBN.US,D,20181119,000000,9.9742,10.0339,9.92148,9.95431,7386201.0189818,0
+IBN.US,D,20181120,000000,9.82698,9.8618,9.70761,9.72751,6259017.6859664,0
+IBN.US,D,20181121,000000,9.82698,9.96425,9.79714,9.90656,5320693.8174556,0
+IBN.US,D,20181123,000000,9.80709,9.81703,9.68772,9.72751,4304033.4577832,0
+IBN.US,D,20181126,000000,9.84688,9.85682,9.75735,9.78719,5805461.4254514,0
+IBN.US,D,20181127,000000,9.7474,9.88666,9.7474,9.83693,4705034.9843916,0
+IBN.US,D,20181128,000000,9.87672,10.1035,9.84688,10.1035,9941971.7681012,0
+IBN.US,D,20181129,000000,10.1234,10.2826,10.1234,10.2328,6118149.9281446,0
+IBN.US,D,20181130,000000,10.0737,10.0936,10.019,10.0637,4602237.691642,0
+IBN.US,D,20181203,000000,9.9941,10.0538,9.95431,10.0239,5674414.3798897,0
+IBN.US,D,20181204,000000,10.0438,10.0737,9.88666,9.89661,6658676.1404507,0
+IBN.US,D,20181206,000000,9.69767,9.85682,9.61809,9.83693,10502647.078148,0
+IBN.US,D,20181207,000000,9.79714,9.8618,9.69767,9.71756,5736993.9006382,0
+IBN.US,D,20181210,000000,9.37139,9.40114,9.10421,9.16359,9412761.1394987,0
+IBN.US,D,20181211,000000,9.38124,9.42083,9.124,9.18329,11595288.526297,0
+IBN.US,D,20181212,000000,9.53055,9.61809,9.49076,9.55044,9042733.7111037,0
+IBN.US,D,20181213,000000,9.55044,9.75238,9.55044,9.67777,9013827.5016322,0
+IBN.US,D,20181214,000000,9.64793,9.77724,9.62803,9.70761,5527321.8446788,0
+IBN.US,D,20181217,000000,9.80709,9.92645,9.71756,9.7474,8058429.7282155,0
+IBN.US,D,20181218,000000,10.1035,10.2229,10.0737,10.1433,9742918.6274457,0
+IBN.US,D,20181219,000000,10.1533,10.2826,9.96923,10.1135,8854992.1329777,0
+IBN.US,D,20181220,000000,10.1234,10.198,10.014,10.1035,8816643.2016043,0
+IBN.US,D,20181221,000000,9.95431,10.0001,9.80709,9.82698,6411853.462977,0
+IBN.US,D,20181224,000000,9.83693,9.94535,9.80709,9.87672,3605990.8219025,0
+IBN.US,D,20181226,000000,9.92645,10.1533,9.92645,10.1433,7057835.969356,0
+IBN.US,D,20181227,000000,10.014,10.0637,9.95033,10.0637,5259625.2528466,0
+IBN.US,D,20181228,000000,10.1433,10.2826,10.1433,10.2328,4143546.3918984,0
+IBN.US,D,20181231,000000,10.2328,10.2527,10.1135,10.1831,2327098.6458966,0
+IBN.US,D,20190102,000000,10.203,10.3502,10.193,10.3502,3473052.8192561,0
+IBN.US,D,20190103,000000,10.2527,10.2627,10.0438,10.0438,8919402.2932006,0
+IBN.US,D,20190104,000000,10.2826,10.3999,10.2627,10.39,9080916.7690486,0
+IBN.US,D,20190107,000000,10.39,10.4248,10.3074,10.3403,4117656.0629448,0
+IBN.US,D,20190108,000000,10.6088,10.6785,10.5889,10.6486,7752327.9085735,0
+IBN.US,D,20190109,000000,10.6586,10.7173,10.579,10.6685,10423558.627444,0
+IBN.US,D,20190110,000000,10.6088,10.6785,10.5193,10.6586,4610517.2889574,0
+IBN.US,D,20190111,000000,10.6188,10.6188,10.5293,10.5591,3842133.2611684,0
+IBN.US,D,20190114,000000,10.3801,10.3999,10.3224,10.3224,4744662.6491046,0
+IBN.US,D,20190115,000000,10.2826,10.3801,10.2726,10.3502,4127690.9027217,0
+IBN.US,D,20190116,000000,10.3801,10.4696,10.3701,10.4596,8224315.2202276,0
+IBN.US,D,20190117,000000,10.3602,10.4298,10.3403,10.4298,4002667.575848,0
+IBN.US,D,20190118,000000,10.3602,10.4099,10.2826,10.3502,4440715.173446,0
+IBN.US,D,20190122,000000,10.1731,10.2328,10.1433,10.2229,3743767.3021933,0
+IBN.US,D,20190123,000000,10.203,10.2129,10.1234,10.203,3357011.7898585,0
+IBN.US,D,20190124,000000,10.1731,10.198,10.1234,10.1831,9037999.783984,0
+IBN.US,D,20190125,000000,9.9941,10.007,9.82698,9.84688,10334666.554469,0
+IBN.US,D,20190128,000000,9.55044,9.57432,9.45097,9.45097,10758000.676314,0
+IBN.US,D,20190129,000000,9.63798,9.67777,9.56934,9.59819,14982793.884073,0
+IBN.US,D,20190130,000000,10.3124,10.4994,10.203,10.4795,17673459.942295,0
+IBN.US,D,20190131,000000,10.1731,10.1731,10.014,10.1035,8351851.7808662,0
+IBN.US,D,20190201,000000,9.79714,9.84688,9.71259,9.77724,7828055.663087,0
+IBN.US,D,20190204,000000,9.7474,9.81206,9.69767,9.79714,7643140.9702999,0
+IBN.US,D,20190205,000000,9.75735,9.7673,9.70761,9.72751,4650869.7702883,0
+IBN.US,D,20190206,000000,9.81703,9.9364,9.81703,9.89661,5763905.6077938,0
+IBN.US,D,20190207,000000,9.87672,9.87672,9.76232,9.83693,4833566.7856012,0
+IBN.US,D,20190208,000000,9.73745,9.7474,9.64295,9.68772,5995511.1574671,0
+IBN.US,D,20190211,000000,9.72751,9.72751,9.5594,9.5783,5883509.3973767,0
+IBN.US,D,20190212,000000,9.61809,9.62803,9.53254,9.56934,10304176.002433,0
+IBN.US,D,20190213,000000,9.50071,9.5206,9.3516,9.40114,7901600.925399,0
+IBN.US,D,20190214,000000,9.46092,9.58824,9.43098,9.5405,10648535.271739,0
+IBN.US,D,20190215,000000,9.48081,9.50071,9.37139,9.43098,6288485.8545077,0
+IBN.US,D,20190219,000000,9.45097,9.51066,9.40114,9.51066,6311548.2928289,0
+IBN.US,D,20190220,000000,9.5206,9.63301,9.5206,9.56934,6684825.8351288,0
+IBN.US,D,20190221,000000,9.63798,9.73248,9.61809,9.71756,7457736.6995753,0
+IBN.US,D,20190222,000000,9.77724,9.83693,9.7474,9.80709,5712688.9195436,0
+IBN.US,D,20190225,000000,9.90656,9.95431,9.85682,9.86677,8205342.3158888,0
+IBN.US,D,20190226,000000,9.68772,9.72751,9.61809,9.69767,9105192.5966315,0
+IBN.US,D,20190227,000000,9.59819,9.59819,9.50071,9.5783,3931922.0559503,0
+IBN.US,D,20190228,000000,9.65788,9.82698,9.64295,9.75735,3950038.4502219,0
+IBN.US,D,20190301,000000,9.82698,9.88169,9.7474,9.82698,4361796.6173445,0
+IBN.US,D,20190304,000000,9.82698,9.82698,9.72751,9.80709,5165463.4313136,0
+IBN.US,D,20190305,000000,10.0538,10.2428,10.0438,10.2428,9328717.5971036,0
+IBN.US,D,20190306,000000,10.39,10.4895,10.3502,10.39,8219563.1978247,0
+IBN.US,D,20190307,000000,10.3999,10.4198,10.2826,10.3124,8622095.7864427,0
+IBN.US,D,20190308,000000,10.39,10.4795,10.3224,10.3801,9564772.5758344,0
+IBN.US,D,20190311,000000,10.5691,10.7073,10.5392,10.6984,8549444.2300576,0
+IBN.US,D,20190312,000000,10.9053,10.9948,10.8854,10.9849,7105111.9070627,0
+IBN.US,D,20190313,000000,11.0346,11.0983,11.0047,11.0346,6244771.6716928,0
+IBN.US,D,20190314,000000,11.0147,11.0346,10.9252,10.9849,5494441.7099781,0
+IBN.US,D,20190315,000000,11.2017,11.2813,11.1818,11.1918,7672358.8207583,0
+IBN.US,D,20190318,000000,11.3012,11.3509,11.2713,11.341,6328690.5576932,0
+IBN.US,D,20190319,000000,11.3509,11.3708,11.3012,11.341,5453032.6651724,0
+IBN.US,D,20190320,000000,11.2614,11.3658,11.2067,11.2912,5866649.6199875,0
+IBN.US,D,20190321,000000,11.2415,11.2763,11.2017,11.2514,3404681.8026195,0
+IBN.US,D,20190322,000000,11.1619,11.1619,10.9451,10.965,9160850.6715912,0
+IBN.US,D,20190325,000000,10.9351,10.9749,10.7959,10.8655,9752812.7261317,0
+IBN.US,D,20190326,000000,11.1818,11.2017,11.0595,11.1221,7480765.9632107,0
+IBN.US,D,20190327,000000,11.1818,11.2216,11.1122,11.1321,7669897.8622556,0
+IBN.US,D,20190328,000000,11.2713,11.341,11.2117,11.2912,5397071.9968674,0
+IBN.US,D,20190329,000000,11.2912,11.3708,11.2614,11.341,5488091.2709007,0
+IBN.US,D,20190401,000000,11.3211,11.3758,11.2713,11.341,6611316.763383,0
+IBN.US,D,20190402,000000,11.3012,11.4643,11.2813,11.4205,10664208.802791,0
+IBN.US,D,20190403,000000,11.3509,11.3509,11.1719,11.2614,11396089.618083,0
+IBN.US,D,20190404,000000,11.1321,11.1619,11.0346,11.0346,13124662.648139,0
+IBN.US,D,20190405,000000,11.0744,11.142,11.0246,11.1321,33522298.097092,0
+IBN.US,D,20190408,000000,10.9849,11.0445,10.9451,10.955,10363126.413624,0
+IBN.US,D,20190409,000000,11.1719,11.1818,11.0595,11.1221,24496316.596972,0
+IBN.US,D,20190410,000000,11.0933,11.2117,11.0933,11.1321,6668907.0124612,0
+IBN.US,D,20190411,000000,11.1321,11.1321,11.0396,11.0744,3325676.7912765,0
+IBN.US,D,20190412,000000,11.1122,11.152,11.0933,11.1321,3932879.095368,0
+IBN.US,D,20190415,000000,11.1321,11.1719,11.0445,11.152,5126844.0759871,0
+IBN.US,D,20190416,000000,11.4106,11.5578,11.4106,11.528,6396162.8419354,0
+IBN.US,D,20190417,000000,11.5379,11.5926,11.4205,11.5081,4663526.4155288,0
+IBN.US,D,20190418,000000,11.4205,11.4305,11.2813,11.4106,4984166.7898545,0
+IBN.US,D,20190422,000000,11.152,11.1818,11.1032,11.142,2579086.521404,0
+IBN.US,D,20190423,000000,11.1619,11.2315,11.1321,11.2315,5408446.8928878,0
+IBN.US,D,20190424,000000,11.2514,11.3111,11.1818,11.1818,4420340.8899599,0
+IBN.US,D,20190425,000000,11.1221,11.1619,11.0545,11.152,3499886.1135182,0
+IBN.US,D,20190426,000000,11.4007,11.528,11.3808,11.4593,4676847.5597768,0
+IBN.US,D,20190429,000000,11.4792,11.4991,11.3708,11.4106,8503435.967462,0
+IBN.US,D,20190430,000000,11.4106,11.4593,11.3111,11.331,6532289.6355829,0
+IBN.US,D,20190501,000000,11.3907,11.4007,11.2713,11.2813,5571749.785883,0
+IBN.US,D,20190502,000000,11.1619,11.2117,11.1172,11.1719,5190232.8580079,0
+IBN.US,D,20190503,000000,11.4007,11.4593,11.3211,11.3211,6788458.5267818,0
+IBN.US,D,20190506,000000,11.152,11.331,11.0545,11.2017,9240697.1135987,0
+IBN.US,D,20190507,000000,10.9252,10.9351,10.776,10.7959,7912347.5129781,0
+IBN.US,D,20190508,000000,10.7859,10.7859,10.6287,10.6685,11096997.710059,0
+IBN.US,D,20190509,000000,10.6088,10.7959,10.5691,10.776,10291196.657977,0
+IBN.US,D,20190510,000000,10.766,10.8555,10.7461,10.7859,8536756.4207183,0
+IBN.US,D,20190513,000000,10.4696,10.5094,10.3999,10.5094,9061291.4292245,0
+IBN.US,D,20190514,000000,10.6387,10.7073,10.6188,10.6188,12279293.24366,0
+IBN.US,D,20190515,000000,10.5492,10.6188,10.4895,10.5691,5006058.0612412,0
+IBN.US,D,20190516,000000,10.6984,10.7859,10.6884,10.7262,6883183.3126781,0
+IBN.US,D,20190517,000000,10.8754,10.9351,10.8356,10.8555,5320282.6524116,0
+IBN.US,D,20190520,000000,11.4007,11.5578,11.3609,11.518,14077847.770549,0
+IBN.US,D,20190521,000000,11.2713,11.4205,11.2216,11.4205,7020686.3531353,0
+IBN.US,D,20190522,000000,11.3708,11.4693,11.3609,11.3609,6345350.2816746,0
+IBN.US,D,20190523,000000,11.518,11.5777,11.4593,11.518,12208296.400386,0
+IBN.US,D,20190524,000000,12.0532,12.3397,12.0432,12.2899,9318204.2376178,0
+IBN.US,D,20190528,000000,12.3397,12.3397,12.0234,12.0234,12849767.14951,0
+IBN.US,D,20190529,000000,11.8453,11.8851,11.5976,11.6871,13263994.317483,0
+IBN.US,D,20190530,000000,11.8751,11.9537,11.7966,11.9239,8770512.293201,0
+IBN.US,D,20190531,000000,11.7767,11.9139,11.7568,11.8751,6142125.1729692,0
+IBN.US,D,20190603,000000,11.9637,11.9736,11.7568,11.8264,8573928.1533962,0
+IBN.US,D,20190604,000000,11.8453,11.8652,11.6175,11.7866,8612434.91585,0
+IBN.US,D,20190605,000000,11.7866,11.8015,11.6473,11.707,9332472.3683485,0
+IBN.US,D,20190606,000000,11.6275,11.7667,11.6076,11.7568,6229549.517425,0
+IBN.US,D,20190607,000000,11.8164,11.8552,11.7717,11.8264,4396393.7933535,0
+IBN.US,D,20190610,000000,11.7866,11.8353,11.6971,11.7866,4778681.7813476,0
+IBN.US,D,20190611,000000,11.8851,11.9637,11.8851,11.9139,4289530.0883722,0
+IBN.US,D,20190612,000000,11.8652,11.904,11.7866,11.7966,3464401.2633435,0
+IBN.US,D,20190613,000000,11.8453,11.9139,11.7966,11.8164,4146851.7969461,0
+IBN.US,D,20190614,000000,11.7667,11.8164,11.7369,11.7866,3454111.079016,0
+IBN.US,D,20190617,000000,11.6772,11.6971,11.5976,11.6573,3772678.5381324,0
+IBN.US,D,20190618,000000,11.8453,11.9587,11.8264,11.8353,8230011.2132325,0
+IBN.US,D,20190619,000000,11.8353,11.8602,11.7468,11.8065,5554779.4262082,0
+IBN.US,D,20190620,000000,12.1676,12.2899,12.1527,12.2412,9192321.3847965,0
+IBN.US,D,20190621,000000,12.1129,12.1626,12.0731,12.1129,4186808.1926356,0
+IBN.US,D,20190624,000000,12.1626,12.1726,12.0731,12.1626,4222938.4412412,0
+IBN.US,D,20190625,000000,12.2213,12.3297,12.2114,12.281,7181864.0556588,0
+IBN.US,D,20190626,000000,12.3695,12.3994,12.3198,12.3795,3690465.6352117,0
+IBN.US,D,20190627,000000,12.4392,12.4988,12.4193,12.469,4996649.5193185,0
+IBN.US,D,20190628,000000,12.4789,12.5138,12.3695,12.459,4893353.60099,0
+IBN.US,D,20190701,000000,12.5088,12.5187,12.4491,12.4988,3326111.0780711,0
+IBN.US,D,20190702,000000,12.459,12.4939,12.4292,12.4392,3929980.8341902,0
+IBN.US,D,20190703,000000,12.4491,12.4789,12.3894,12.459,3136703.7286056,0
+IBN.US,D,20190705,000000,12.4988,12.5088,12.4093,12.4292,3536500.9135938,0
+IBN.US,D,20190708,000000,12.1925,12.271,12.1328,12.2511,3864378.3958692,0
+IBN.US,D,20190709,000000,12.2412,12.2999,12.2114,12.2899,4833325.5151597,0
+IBN.US,D,20190710,000000,12.3496,12.3894,12.3098,12.3496,6008419.1260842,0
+IBN.US,D,20190711,000000,12.2511,12.281,12.2114,12.2611,3600308.9030066,0
+IBN.US,D,20190712,000000,12.2412,12.271,12.1477,12.1925,4096823.36562,0
+IBN.US,D,20190715,000000,12.1029,12.1427,12.083,12.1129,4582250.4461557,0
+IBN.US,D,20190716,000000,12.1328,12.1726,12.093,12.1626,3207490.4655371,0
+IBN.US,D,20190717,000000,12.1328,12.1427,12.083,12.1328,2730955.2060619,0
+IBN.US,D,20190718,000000,11.9637,11.9786,11.904,11.9736,4831034.4512596,0
+IBN.US,D,20190719,000000,11.7667,11.7667,11.6772,11.6971,3638563.3367904,0
+IBN.US,D,20190722,000000,11.7468,11.7568,11.6672,11.6971,3690037.3801781,0
+IBN.US,D,20190723,000000,11.6672,11.7767,11.6175,11.6672,6097288.0773081,0
+IBN.US,D,20190724,000000,11.6374,11.712,11.6275,11.6275,5365751.0723945,0
+IBN.US,D,20190725,000000,11.707,11.7568,11.6722,11.6971,6601393.5111853,0
+IBN.US,D,20190726,000000,11.9249,11.9348,11.7518,11.7667,6177033.989965,0
+IBN.US,D,20190729,000000,12.2322,12.5406,12.1935,12.4809,15335217.617885,0
+IBN.US,D,20190730,000000,12.2034,12.2671,12.0641,12.084,5995622.7450463,0
+IBN.US,D,20190731,000000,12.1636,12.2223,12.0641,12.1139,7034587.5517363,0
+IBN.US,D,20190801,000000,11.9846,12.1039,11.7916,11.8264,9789033.4511529,0
+IBN.US,D,20190802,000000,11.6175,11.712,11.5976,11.5976,8819367.5470056,0
+IBN.US,D,20190805,000000,11.2604,11.2803,11.0813,11.1211,8405082.0720089,0
+IBN.US,D,20190806,000000,11.4096,11.518,11.34,11.5081,8008680.7684841,0
+IBN.US,D,20190807,000000,11.3002,11.4295,11.2405,11.3997,9809148.3689145,0
+IBN.US,D,20190808,000000,11.5976,11.7667,11.5578,11.7269,9801933.3774219,0
+IBN.US,D,20190809,000000,11.717,11.7219,11.6275,11.6374,3104037.7214217,0
+IBN.US,D,20190812,000000,11.5578,11.6076,11.5379,11.5429,2572541.0553865,0
+IBN.US,D,20190813,000000,11.4096,11.528,11.3201,11.4683,4065541.6475938,0
+IBN.US,D,20190814,000000,11.4394,11.4494,11.2902,11.3101,5254467.0918673,0
+IBN.US,D,20190815,000000,11.3599,11.4096,11.3101,11.4096,4542798.7078063,0
+IBN.US,D,20190816,000000,11.5479,11.6573,11.528,11.5976,4976167.6694273,0
+IBN.US,D,20190819,000000,11.6772,11.6971,11.518,11.528,3994409.0896963,0
+IBN.US,D,20190820,000000,11.4683,11.4782,11.3549,11.4494,4608786.1735401,0
+IBN.US,D,20190821,000000,11.4096,11.4096,11.3101,11.3698,2779264.5854928,0
+IBN.US,D,20190822,000000,10.9729,10.9928,10.5909,10.5959,13789630.122379,0
+IBN.US,D,20190823,000000,10.9331,11.141,10.8734,11.0813,19450840.977361,0
+IBN.US,D,20190826,000000,11.2703,11.3101,11.0575,11.2007,13243592.891073,0
+IBN.US,D,20190827,000000,11.4096,11.4494,11.3648,11.4295,6789053.6605373,0
+IBN.US,D,20190828,000000,11.2902,11.3101,11.1908,11.2007,4643897.0545307,0
+IBN.US,D,20190829,000000,11.1112,11.151,11.0227,11.1311,4542431.7756766,0
+IBN.US,D,20190830,000000,11.2206,11.2355,11.1211,11.141,5628859.5046653,0
+IBN.US,D,20190903,000000,10.6655,10.7143,10.6059,10.6655,6961576.100276,0
+IBN.US,D,20190904,000000,10.8535,10.8734,10.7342,10.7541,6123558.4072069,0
+IBN.US,D,20190905,000000,10.6755,10.6954,10.5462,10.576,8674379.0911027,0
+IBN.US,D,20190906,000000,10.6954,10.8436,10.6954,10.774,7861860.6678133,0
+IBN.US,D,20190909,000000,10.8337,10.8834,10.8138,10.8635,4594676.8791834,0
+IBN.US,D,20190910,000000,10.8635,10.8734,10.6954,10.7441,8082302.4331025,0
+IBN.US,D,20190911,000000,10.8138,11.0525,10.759,11.0227,11002780.597383,0
+IBN.US,D,20190912,000000,11.1311,11.2803,11.1112,11.2306,6579730.4414245,0
+IBN.US,D,20190913,000000,11.4394,11.4782,11.3698,11.3798,6000862.3347996,0
+IBN.US,D,20190916,000000,11.2803,11.33,11.0326,11.0525,9983367.7440913,0
+IBN.US,D,20190917,000000,10.8933,11.151,10.8535,11.0913,5895434.1889448,0
+IBN.US,D,20190918,000000,11.0326,11.0624,10.8635,10.8834,7359819.1015039,0
+IBN.US,D,20190919,000000,10.6456,10.774,10.6158,10.6854,9068318.4308314,0
+IBN.US,D,20190920,000000,11.7468,11.9348,11.5777,11.7369,36620404.586828,0
+IBN.US,D,20190923,000000,12.2621,12.4909,12.2422,12.4511,13747255.995807,0
+IBN.US,D,20190924,000000,12.3218,12.3715,12.2223,12.282,8437092.627827,0
+IBN.US,D,20190925,000000,12.1636,12.2621,12.1139,12.2422,8707907.6401148,0
+IBN.US,D,20190926,000000,12.5207,12.6689,12.5108,12.5207,9512176.624894,0
+IBN.US,D,20190927,000000,12.5705,12.6093,12.2919,12.3715,6213896.0922431,0
+IBN.US,D,20190930,000000,12.1437,12.1636,12.0741,12.084,4826786.0809032,0
+IBN.US,D,20191001,000000,11.8751,11.8851,11.7468,11.8164,5172787.9997983,0
+IBN.US,D,20191002,000000,11.6971,11.7568,11.6672,11.7269,3400609.3586267,0
+IBN.US,D,20191003,000000,11.905,11.9348,11.7468,11.8164,4013179.9300403,0
+IBN.US,D,20191004,000000,11.528,11.5578,11.4096,11.5578,7254070.2670207,0
+IBN.US,D,20191007,000000,11.528,11.6971,11.528,11.6573,4448565.5104343,0
+IBN.US,D,20191008,000000,11.5877,11.6275,11.5479,11.5777,6434587.1703217,0
+IBN.US,D,20191009,000000,12.0045,12.1537,11.8751,11.895,8579244.1454559,0
+IBN.US,D,20191010,000000,11.7866,11.8264,11.707,11.8065,6875287.737482,0
+IBN.US,D,20191011,000000,11.8851,11.895,11.7269,11.7667,5606318.8136738,0
+IBN.US,D,20191014,000000,11.7269,11.8353,11.707,11.7667,4023230.8545133,0
+IBN.US,D,20191015,000000,11.8164,11.9746,11.8164,11.9547,3850337.4614709,0
+IBN.US,D,20191016,000000,11.9746,12.0442,11.9547,12.0442,6976116.6655468,0
+IBN.US,D,20191017,000000,12.1636,12.2322,12.0343,12.0343,6862376.7529845,0
+IBN.US,D,20191018,000000,12.1039,12.1935,12.0741,12.0741,4443987.403808,0
+IBN.US,D,20191021,000000,12.084,12.1537,12.0144,12.1139,3327422.9860964,0
+IBN.US,D,20191022,000000,12.3914,12.5456,12.3815,12.461,7567775.1214486,0
+IBN.US,D,20191023,000000,12.5894,12.664,12.5804,12.6192,6277370.3242119,0
+IBN.US,D,20191024,000000,12.6093,12.6888,12.5705,12.6689,6405408.5263101,0
+IBN.US,D,20191025,000000,12.9475,13.0658,12.8729,12.9276,11094591.037406,0
+IBN.US,D,20191028,000000,12.9475,13.0857,12.9077,13.026,5013252.9468636,0
+IBN.US,D,20191029,000000,13.215,13.2747,13.1554,13.2051,7658404.3416015,0
+IBN.US,D,20191030,000000,13.0459,13.0658,12.9276,13.0658,5478548.0196482,0
+IBN.US,D,20191031,000000,12.8778,12.9564,12.8579,12.9276,5068117.8452471,0
+IBN.US,D,20191101,000000,12.8878,12.9962,12.8679,12.9863,4059512.9024383,0
+IBN.US,D,20191104,000000,13.0957,13.2349,13.0957,13.1255,6239029.4351866,0
+IBN.US,D,20191105,000000,13.0857,13.0957,12.9027,13.0062,3904760.0307117,0
+IBN.US,D,20191106,000000,13.2648,13.3245,13.2051,13.2946,8049339.8643342,0
+IBN.US,D,20191107,000000,13.3145,13.3334,13.1753,13.1753,5185300.8880675,0
+IBN.US,D,20191108,000000,13.4528,13.5921,13.4329,13.4727,6204987.1811929,0
+IBN.US,D,20191111,000000,13.6418,13.6716,13.5324,13.5622,4290650.9906313,0
+IBN.US,D,20191112,000000,13.5224,13.5523,13.4926,13.5025,4206053.5315144,0
+IBN.US,D,20191113,000000,13.3245,13.3732,13.2648,13.3434,5020693.1241015,0
+IBN.US,D,20191114,000000,13.6119,13.6318,13.4627,13.4826,6914411.7501485,0
+IBN.US,D,20191115,000000,13.6219,13.6617,13.5622,13.6318,4792449.2759123,0
+IBN.US,D,20191118,000000,13.6219,13.6617,13.5125,13.5224,7458600.246697,0
+IBN.US,D,20191119,000000,13.5423,13.5423,13.3931,13.5125,13109959.22532,0
+IBN.US,D,20191120,000000,13.5224,13.6816,13.4926,13.5821,10220845.213133,0
+IBN.US,D,20191121,000000,13.6915,13.7602,13.6418,13.7204,5978369.8978963,0
+IBN.US,D,20191122,000000,13.602,13.6517,13.5622,13.5722,3716507.7634846,0
+IBN.US,D,20191125,000000,13.6617,13.6915,13.6318,13.6915,8318487.0946956,0
+IBN.US,D,20191126,000000,13.9293,13.9591,13.7204,13.8596,10811847.212375,0
+IBN.US,D,20191127,000000,13.8994,14.0685,13.8895,14.0586,7079008.4558859,0
+IBN.US,D,20191129,000000,14.0188,14.0874,13.9492,13.979,3472142.0233397,0
+IBN.US,D,20191202,000000,13.9591,14.0188,13.8895,13.9591,5708442.5597743,0
+IBN.US,D,20191203,000000,13.9889,13.9989,13.8497,13.8795,5903426.2723175,0
+IBN.US,D,20191204,000000,14.4455,14.6634,14.4256,14.6534,7161190.1947079,0
+IBN.US,D,20191205,000000,14.4943,14.6634,14.4843,14.6534,9866561.6863356,0
+IBN.US,D,20191206,000000,14.5838,14.6236,14.544,14.5838,6554439.2674006,0
+IBN.US,D,20191209,000000,14.6236,14.6833,14.5937,14.6435,5553760.0585931,0
+IBN.US,D,20191210,000000,14.7231,14.8325,14.7032,14.8026,3344404.4039998,0
+IBN.US,D,20191211,000000,14.8126,14.8912,14.7529,14.8613,5591975.2859302,0
+IBN.US,D,20191212,000000,14.9509,14.9906,14.8414,14.9708,9696291.1040504,0
+IBN.US,D,20191213,000000,14.9608,15.0802,14.921,15.0603,5246657.9719127,0
+IBN.US,D,20191216,000000,15.0205,15.1299,15.0105,15.0702,7634114.4399095,0
+IBN.US,D,20191217,000000,15.0702,15.12,15.0304,15.1001,5728221.7095049,0
+IBN.US,D,20191218,000000,15.0802,15.1299,14.921,14.9608,10155635.844573,0
+IBN.US,D,20191219,000000,14.9509,15.0105,14.9111,14.9608,5151341.0681413,0
+IBN.US,D,20191220,000000,15.0702,15.1399,15.0105,15.1299,7039173.7007106,0
+IBN.US,D,20191223,000000,15.0404,15.0603,14.9509,14.9509,3151496.6225464,0
+IBN.US,D,20191224,000000,14.931,15.0205,14.931,15.0006,1922699.2272379,0
+IBN.US,D,20191226,000000,14.9608,15.0105,14.8713,14.9807,2637649.8945961,0
+IBN.US,D,20191227,000000,15.1796,15.2284,15.1498,15.1598,2866345.1195695,0
+IBN.US,D,20191230,000000,15.12,15.12,14.9807,15.0105,2535168.2640074,0
+IBN.US,D,20191231,000000,14.9509,15.0006,14.921,14.9708,2255210.1072825,0
+IBN.US,D,20200102,000000,15.0205,15.12,15.0105,15.11,5276186.4580644,0
+IBN.US,D,20200103,000000,14.9011,14.9409,14.7629,14.8026,6295021.2675902,0
+IBN.US,D,20200106,000000,14.4943,14.6037,14.4455,14.6037,9877529.4384861,0
+IBN.US,D,20200107,000000,14.4356,14.5042,14.4057,14.4644,4712935.5860552,0
+IBN.US,D,20200108,000000,14.4943,14.6435,14.4157,14.5937,7592524.4422728,0
+IBN.US,D,20200109,000000,15.0702,15.115,15.0006,15.0205,6813103.2970814,0
+IBN.US,D,20200110,000000,15.0006,15.0105,14.916,14.921,5373685.8540373,0
+IBN.US,D,20200113,000000,14.9906,15.0006,14.921,14.9608,4325867.42744,0
+IBN.US,D,20200114,000000,14.9509,14.9906,14.8663,14.921,5920858.0617116,0
+IBN.US,D,20200115,000000,14.9011,14.9409,14.8225,14.8613,4015231.734086,0
+IBN.US,D,20200116,000000,14.8225,14.8812,14.7927,14.8514,5269562.5791534,0
+IBN.US,D,20200117,000000,14.7827,14.8126,14.7032,14.743,5050514.1506635,0
+IBN.US,D,20200121,000000,14.7131,14.7231,14.5838,14.5937,8110229.4866991,0
+IBN.US,D,20200122,000000,14.5142,14.5142,14.4157,14.4356,7228311.6315165,0
+IBN.US,D,20200123,000000,14.554,14.5888,14.4595,14.5241,7489955.3511491,0
+IBN.US,D,20200124,000000,14.7131,14.7728,14.4843,14.544,8164022.7422052,0
+IBN.US,D,20200127,000000,14.6932,14.7927,14.6136,14.6733,9802875.337437,0
+IBN.US,D,20200128,000000,14.6136,14.7529,14.5291,14.743,5779108.6614851,0
+IBN.US,D,20200129,000000,14.6236,14.6634,14.5241,14.6136,3898989.6459873,0
+IBN.US,D,20200130,000000,14.5739,14.6584,14.4843,14.6136,9506392.1660605,0
+IBN.US,D,20200131,000000,14.4644,14.554,14.3958,14.4644,6180343.4161868,0
+IBN.US,D,20200203,000000,14.2466,14.4256,14.2366,14.3162,7599103.082976,0
+IBN.US,D,20200204,000000,14.6833,14.7778,14.6335,14.7131,7317560.5836857,0
+IBN.US,D,20200205,000000,14.8912,14.9708,14.8514,14.931,9393441.4089004,0
+IBN.US,D,20200206,000000,15.0006,15.0304,14.9111,14.921,8466672.3839475,0
+IBN.US,D,20200207,000000,14.8026,14.9011,14.7231,14.8225,8317364.1818494,0
+IBN.US,D,20200210,000000,14.7827,14.9011,14.7778,14.9011,6124778.8335232,0
+IBN.US,D,20200211,000000,14.9708,15.2433,14.9608,15.1001,6906277.9203915,0
+IBN.US,D,20200212,000000,15.2881,15.298,15.1796,15.2284,6884925.486324,0
+IBN.US,D,20200213,000000,15.0205,15.1001,14.9658,14.9708,5352871.2519956,0
+IBN.US,D,20200214,000000,15.0802,15.1001,14.9409,14.9708,3213328.2049264,0
+IBN.US,D,20200218,000000,14.8912,15.0006,14.8912,14.9509,3560977.7998779,0
+IBN.US,D,20200219,000000,15.1399,15.1399,15.0105,15.0404,4409351.0213523,0
+IBN.US,D,20200220,000000,15.0404,15.0951,14.9538,15.0404,4726282.8679344,0
+IBN.US,D,20200221,000000,15.0404,15.0603,14.921,14.931,3357361.6319986,0
+IBN.US,D,20200224,000000,14.3461,14.5142,14.2565,14.2864,9676801.4788496,0
+IBN.US,D,20200225,000000,14.544,14.5639,14.2864,14.3063,8242654.7896575,0
+IBN.US,D,20200226,000000,14.4157,14.5689,14.2665,14.3262,9137562.0422312,0
+IBN.US,D,20200227,000000,14.0785,14.167,13.8994,13.9691,7610922.3187261,0
+IBN.US,D,20200228,000000,13.4627,13.7999,13.413,13.7602,12809716.256231,0
+IBN.US,D,20200302,000000,13.7015,13.9989,13.6915,13.9989,6661692.0209687,0
+IBN.US,D,20200303,000000,13.9691,14.2118,13.7194,13.8099,9999521.8054392,0
+IBN.US,D,20200304,000000,13.7303,13.7403,13.3633,13.4727,15037860.846452,0
+IBN.US,D,20200305,000000,13.3633,13.3732,12.8579,12.9475,14417865.177203,0
+IBN.US,D,20200306,000000,12.8281,12.838,12.5605,12.8082,9601485.8946736,0
+IBN.US,D,20200309,000000,11.8065,12.0343,11.6473,11.8751,9786408.6298088,0
+IBN.US,D,20200310,000000,12.1935,12.4212,11.9647,12.3815,9247352.1566085,0
+IBN.US,D,20200311,000000,12.2322,12.4014,11.8453,11.895,13421433.333458,0
+IBN.US,D,20200312,000000,10.9132,10.9729,9.92148,10.3671,22966029.668627,0
+IBN.US,D,20200313,000000,11.9199,11.9249,11.0425,11.2902,14641612.34754,0
+IBN.US,D,20200316,000000,9.97022,10.397,9.63301,10.199,9124158.4639157,0
+IBN.US,D,20200317,000000,9.69269,10.2686,9.50469,9.89164,13689293.788132,0
+IBN.US,D,20200318,000000,8.92893,9.31091,8.63131,9.0679,9581195.0505485,0
+IBN.US,D,20200319,000000,8.62136,8.70074,7.94673,7.94673,16564825.279759,0
+IBN.US,D,20200320,000000,8.37338,8.47255,7.77813,7.95668,18841877.399046,0
+IBN.US,D,20200323,000000,7.32174,7.40112,6.80587,6.84556,23440147.19722,0
+IBN.US,D,20200324,000000,7.24236,7.51024,6.85541,7.0836,24262948.767783,0
+IBN.US,D,20200325,000000,7.60942,8.11544,7.60455,7.91699,20632950.531663,0
+IBN.US,D,20200326,000000,8.26425,8.80986,8.26425,8.80986,14908014.121336,0
+IBN.US,D,20200327,000000,8.40312,8.66603,8.21462,8.55193,12512813.877463,0
+IBN.US,D,20200330,000000,8.13524,8.38332,8.03606,8.34363,9937070.9622595,0
+IBN.US,D,20200331,000000,8.26425,8.54208,8.24436,8.43286,8593549.4720463,0
+IBN.US,D,20200401,000000,7.93689,7.95937,7.58962,7.65906,9479326.6489985,0
+IBN.US,D,20200402,000000,7.69875,7.84756,7.53501,7.80787,13589697.349905,0
+IBN.US,D,20200403,000000,7.23242,7.36143,7.09355,7.17293,10025701.658922,0
+IBN.US,D,20200406,000000,7.69875,8.09555,7.56197,7.96663,19370713.053171,0
+IBN.US,D,20200407,000000,8.32374,8.56884,8.13524,8.23451,11786431.012354,0
+IBN.US,D,20200408,000000,8.12539,8.62136,8.12539,8.57182,12162743.535749,0
+IBN.US,D,20200409,000000,8.82976,9.22656,8.81981,8.96862,11432979.86858,0
+IBN.US,D,20200413,000000,8.80002,8.84955,8.56188,8.82976,17439320.047693,0
+IBN.US,D,20200414,000000,8.96862,9.13733,8.8595,8.96862,10296471.433003,0
+IBN.US,D,20200415,000000,8.47255,8.60157,8.36243,8.49245,6865774.6450347,0
+IBN.US,D,20200416,000000,8.76033,8.86945,8.66105,8.70074,10377672.005363,0
+IBN.US,D,20200417,000000,9.53453,9.6529,9.33568,9.45495,13144151.268046,0
+IBN.US,D,20200420,000000,9.19682,9.30843,9.03806,9.13733,7489228.5239443,0
+IBN.US,D,20200421,000000,8.47255,8.60157,8.2742,8.40312,10932309.522612,0
+IBN.US,D,20200422,000000,8.64126,8.98355,8.62335,8.92893,13123468.359454,0
+IBN.US,D,20200423,000000,9.18687,9.28614,8.93888,8.96862,6983112.5030551,0
+IBN.US,D,20200424,000000,8.82976,8.8595,8.54696,8.6512,6252780.8450551,0
+IBN.US,D,20200427,000000,8.91909,9.17702,8.86945,9.15713,5534100.5387898,0
+IBN.US,D,20200428,000000,9.48479,9.53453,9.13733,9.18687,7651133.0536726,0
+IBN.US,D,20200429,000000,9.61311,10.1095,9.61311,10.0597,13285324.635094,0
+IBN.US,D,20200430,000000,9.87174,9.97022,9.53453,9.68274,8139194.003194,0
+IBN.US,D,20200501,000000,9.2564,9.43496,9.22656,9.28614,6091305.5756539,0
+IBN.US,D,20200504,000000,8.92893,9.00831,8.77018,8.88924,8342085.3544555,0
+IBN.US,D,20200505,000000,8.72064,8.93888,8.67597,8.77018,8320192.0724818,0
+IBN.US,D,20200506,000000,8.95868,8.95868,8.71069,8.71069,7011539.1875242,0
+IBN.US,D,20200507,000000,8.80002,8.87442,8.74282,8.78012,4631190.1446148,0
+IBN.US,D,20200508,000000,8.84955,8.96365,8.74541,8.94883,3272347.9813702,0
+IBN.US,D,20200511,000000,8.53214,8.53214,8.21462,8.28405,8462964.8614974,0
+IBN.US,D,20200512,000000,8.42301,9.16707,8.34602,8.93888,14730277.224182,0
+IBN.US,D,20200513,000000,8.90914,8.99837,8.66105,8.69089,10880998.336773,0
+IBN.US,D,20200514,000000,8.49245,8.70074,8.18487,8.64126,8567333.4279968,0
+IBN.US,D,20200515,000000,8.36343,8.44281,8.21959,8.39327,6113142.5611912,0
+IBN.US,D,20200518,000000,8.17493,8.294,8.04601,8.12539,10937621.493498,0
+IBN.US,D,20200519,000000,8.05586,8.05586,7.78807,7.81782,7286952.4123085,0
+IBN.US,D,20200520,000000,7.99637,8.23451,7.99637,8.10549,6609431.8380593,0
+IBN.US,D,20200521,000000,8.03606,8.0857,7.88725,7.91699,5993465.3851824,0
+IBN.US,D,20200522,000000,7.72849,7.72849,7.59957,7.69875,6063262.913304,0
+IBN.US,D,20200526,000000,7.83761,7.93689,7.77813,7.83761,14861424.799094,0
+IBN.US,D,20200527,000000,8.43286,8.4825,8.26425,8.44281,13267102.685004,0
+IBN.US,D,20200528,000000,8.60157,8.60157,8.40312,8.41307,8301119.644086,0
+IBN.US,D,20200529,000000,8.50239,8.66105,8.46986,8.63131,7552988.2592688,0
+IBN.US,D,20200601,000000,8.79007,8.94386,8.78012,8.84955,6934935.822367,0
+IBN.US,D,20200602,000000,9.11744,9.51463,9.11744,9.47484,18731110.139381,0
+IBN.US,D,20200603,000000,9.62306,9.82201,9.52458,9.70264,17010579.457374,0
+IBN.US,D,20200604,000000,9.29599,9.32583,9.18687,9.23651,12461117.66421,0
+IBN.US,D,20200605,000000,9.56437,9.80211,9.53453,9.69269,12903420.669219,0
+IBN.US,D,20200608,000000,9.69269,9.70264,9.47683,9.61311,7262074.4139155,0
+IBN.US,D,20200609,000000,9.32583,9.36552,9.0679,9.15713,10549714.920099,0
+IBN.US,D,20200610,000000,9.33568,9.4449,9.24645,9.29599,9106066.1966882,0
+IBN.US,D,20200611,000000,8.82976,8.84955,8.50727,8.60157,9485506.1881799,0
+IBN.US,D,20200612,000000,8.94883,8.99837,8.68592,8.92893,8766573.5532445,0
+IBN.US,D,20200615,000000,8.64126,8.88924,8.50239,8.83971,4518794.30947,0
+IBN.US,D,20200616,000000,9.01826,9.12738,8.83971,8.88924,8110645.6782106,0
+IBN.US,D,20200617,000000,8.95868,8.95868,8.83971,8.90914,3564432.993658,0
+IBN.US,D,20200618,000000,9.05795,9.26128,9.048,9.16707,6165975.761399,0
+IBN.US,D,20200619,000000,9.54448,9.60317,9.35558,9.39527,11494189.174279,0
+IBN.US,D,20200622,000000,9.45495,9.61311,9.45495,9.55442,5184866.6012729,0
+IBN.US,D,20200623,000000,9.85185,9.95132,9.73248,9.78222,7510265.2958508,0
+IBN.US,D,20200624,000000,9.24645,9.24645,8.94883,9.08769,7442950.8426891,0
+IBN.US,D,20200625,000000,9.08769,9.30594,9.08769,9.30594,5448412.3362188,0
+IBN.US,D,20200626,000000,9.12738,9.17205,8.90914,8.97857,6403479.3680721,0
+IBN.US,D,20200629,000000,8.96862,9.09267,8.91909,9.048,3763729.415342,0
+IBN.US,D,20200630,000000,9.18687,9.26625,9.09267,9.21671,5977070.0533931,0
+IBN.US,D,20200701,000000,9.4449,9.63301,9.42501,9.52458,6467578.8926016,0
+IBN.US,D,20200702,000000,9.68274,9.68274,9.49474,9.55442,4258206.1480187,0
+IBN.US,D,20200706,000000,9.66285,9.71259,9.55442,9.71259,5242565.4220498,0
+IBN.US,D,20200707,000000,9.88169,10.005,9.79217,9.83195,5185814.593049,0
+IBN.US,D,20200708,000000,9.73248,9.89164,9.67777,9.81206,3612368.4039046,0
+IBN.US,D,20200709,000000,9.80211,9.81703,9.55442,9.66285,5105469.5254625,0
+IBN.US,D,20200710,000000,9.51463,9.66086,9.42501,9.64295,3321476.6750084,0
+IBN.US,D,20200713,000000,9.39527,9.50469,9.30594,9.35558,5708286.7392809,0
+IBN.US,D,20200714,000000,9.15713,9.27122,9.09764,9.24645,4438708.607608,0
+IBN.US,D,20200715,000000,9.36552,9.40024,9.28614,9.31589,3987985.2641929,0
+IBN.US,D,20200716,000000,9.21671,9.21671,9.13236,9.18687,4681197.4647773,0
+IBN.US,D,20200717,000000,9.43496,9.45495,9.31589,9.32583,3553388.8392011,0
+IBN.US,D,20200720,000000,9.58327,9.99012,9.56437,9.94138,8823859.1983904,0
+IBN.US,D,20200721,000000,10.2587,10.5959,10.2587,10.5163,16576520.864408,0
+IBN.US,D,20200722,000000,10.2487,10.3671,10.1891,10.3184,8540725.31948,0
+IBN.US,D,20200723,000000,10.5661,10.5661,10.2308,10.2686,4775151.1905545,0
+IBN.US,D,20200724,000000,10.1194,10.2289,10.0498,10.199,2677604.2796985,0
+IBN.US,D,20200727,000000,9.61311,9.82201,9.56437,9.77227,10273080.263705,0
+IBN.US,D,20200728,000000,9.52458,9.54945,9.41506,9.48479,9998729.6341565,0
+IBN.US,D,20200729,000000,9.47484,9.48977,9.40521,9.48479,5396023.4757407,0
+IBN.US,D,20200730,000000,9.23651,9.29599,9.12738,9.2762,6019803.0697461,0
+IBN.US,D,20200731,000000,9.31589,9.31589,9.17702,9.31589,6515034.7778459,0
+IBN.US,D,20200803,000000,9.24645,9.25541,9.14728,9.22656,5143891.8432618,0
+IBN.US,D,20200804,000000,9.37537,9.4449,9.26625,9.30594,5539963.4105168,0
+IBN.US,D,20200805,000000,9.45495,9.46987,9.37537,9.41506,4052266.7468471,0
+IBN.US,D,20200806,000000,9.50469,9.60814,9.42501,9.54448,5348467.0611458,0
+IBN.US,D,20200807,000000,9.51463,9.56934,9.45495,9.54448,3736360.2996411,0
+IBN.US,D,20200810,000000,9.70264,10.0597,9.6728,9.88169,7969295.379506,0
+IBN.US,D,20200811,000000,9.88169,10.1095,9.81206,10.0597,10559973.940328,0
+IBN.US,D,20200812,000000,9.94138,10.0399,9.91153,10.0299,7716539.4597599,0
+IBN.US,D,20200813,000000,9.96028,10.0548,9.93143,10.0001,6946395.1630419,0
+IBN.US,D,20200814,000000,9.76232,9.83195,9.6728,9.68274,5833896.1522686,0
+IBN.US,D,20200817,000000,9.71259,9.85682,9.60317,9.8419,14503446.818662,0
+IBN.US,D,20200818,000000,10.0001,10.1542,9.94138,10.1393,23405187.110256,0
+IBN.US,D,20200819,000000,10.0697,10.1095,9.95132,9.97022,7481037.3924574,0
+IBN.US,D,20200820,000000,9.82201,10.0001,9.79217,9.97022,8091686.847981,0
+IBN.US,D,20200821,000000,10.01,10.0995,9.91651,10.0896,13961712.243562,0
+IBN.US,D,20200824,000000,10.3373,10.4318,10.2885,10.2985,10114191.614495,0
+IBN.US,D,20200825,000000,10.4467,10.6059,10.3472,10.5959,10725595.040148,0
+IBN.US,D,20200826,000000,10.6059,10.6059,10.3472,10.4467,12261350.765165,0
+IBN.US,D,20200827,000000,10.5661,10.7043,10.5163,10.5959,19504621.164051,0
+IBN.US,D,20200828,000000,11.0813,11.1858,11.0525,11.151,8738064.4347078,0
+IBN.US,D,20200831,000000,10.6954,10.7043,10.586,10.6556,6658427.8329547,0
+IBN.US,D,20200901,000000,10.764,10.8337,10.6854,10.7939,5663673.8240716,0
+IBN.US,D,20200902,000000,10.7541,10.7939,10.6059,10.764,5181952.255399,0
+IBN.US,D,20200903,000000,10.5661,10.6059,10.2289,10.3273,12655860.106312,0
+IBN.US,D,20200904,000000,10.3572,10.3671,9.96028,10.2388,12444365.453226,0
+IBN.US,D,20200908,000000,10.1095,10.2637,10.0498,10.1393,6538065.0467748,0
+IBN.US,D,20200909,000000,10.0796,10.1891,10.0399,10.0995,13704805.466929,0
+IBN.US,D,20200910,000000,10.199,10.2388,9.96028,9.97022,4952091.8952521,0
+IBN.US,D,20200911,000000,10.0697,10.1194,9.92148,10.02,6996293.9115057,0
+IBN.US,D,20200914,000000,9.96028,9.96028,9.82201,9.88169,5281843.2446227,0
+IBN.US,D,20200915,000000,10.0697,10.1493,10.0249,10.0896,6570189.2007591,0
+IBN.US,D,20200916,000000,10.1493,10.2686,10.1095,10.1294,5910803.1160646,0
+IBN.US,D,20200917,000000,9.98017,10.0498,9.93143,10.02,4673234.5349163,0
+IBN.US,D,20200918,000000,9.99012,10.01,9.88169,9.96028,5247628.080146,0
+IBN.US,D,20200921,000000,9.52458,9.63301,9.37537,9.63301,7936845.5104258,0
+IBN.US,D,20200922,000000,9.68274,9.69269,9.50469,9.6529,5584993.522531,0
+IBN.US,D,20200923,000000,9.60317,9.60317,9.40521,9.41506,6292418.5627032,0
+IBN.US,D,20200924,000000,9.12738,9.32086,9.08769,9.22656,10943806.059147,0
+IBN.US,D,20200925,000000,9.40521,9.53453,9.31589,9.52458,5449213.5551431,0
+IBN.US,D,20200928,000000,9.82201,9.85682,9.73248,9.74243,5646602.9350462,0
+IBN.US,D,20200929,000000,9.76232,9.80211,9.68772,9.77227,4808078.5740501,0
+IBN.US,D,20200930,000000,9.68274,9.81206,9.62306,9.75238,4237492.0753276,0
+IBN.US,D,20201001,000000,10.0299,10.199,10.0299,10.1692,3228362.3693087,0
+IBN.US,D,20201002,000000,10.0001,10.2487,9.97022,10.1592,6474958.7522292,0
+IBN.US,D,20201005,000000,10.199,10.387,10.199,10.3671,6328987.1192775,0
+IBN.US,D,20201006,000000,10.4467,10.5014,10.2985,10.3084,9130952.2374292,0
+IBN.US,D,20201007,000000,10.4368,10.576,10.4169,10.5462,5353678.5026809,0
+IBN.US,D,20201008,000000,10.6556,10.8138,10.6158,10.7242,8155340.0221939,0
+IBN.US,D,20201009,000000,10.9928,11.0724,10.8834,10.953,5808878.4180782,0
+IBN.US,D,20201012,000000,10.9232,10.9829,10.9132,10.963,10035432.900061,0
+IBN.US,D,20201013,000000,10.774,10.7839,10.6904,10.7839,3952740.6791661,0
+IBN.US,D,20201014,000000,11.0127,11.151,11.0127,11.0425,6579731.446718,0
+IBN.US,D,20201015,000000,10.6755,10.7839,10.6258,10.7839,6215342.7095982,0
+IBN.US,D,20201016,000000,10.8038,10.8933,10.7859,10.8734,3484901.2085178,0
+IBN.US,D,20201019,000000,11.34,11.3798,11.1957,11.2007,5925288.3901925,0
+IBN.US,D,20201020,000000,11.2604,11.34,11.2107,11.2902,3794358.6978828,0
+IBN.US,D,20201021,000000,11.3698,11.4096,11.3201,11.3698,4195564.2990728,0
+IBN.US,D,20201022,000000,11.2604,11.3101,11.1709,11.2604,6511590.6422943,0
+IBN.US,D,20201023,000000,11.3698,11.4196,11.33,11.3798,4551023.0139789,0
+IBN.US,D,20201026,000000,11.0326,11.0326,10.8635,10.9928,4671398.8689743,0
+IBN.US,D,20201027,000000,11.1012,11.1908,11.0127,11.0724,4457202.9922379,0
+IBN.US,D,20201028,000000,10.6556,10.7043,10.4268,10.4765,6657824.6568511,0
+IBN.US,D,20201029,000000,10.5959,10.6258,10.4666,10.586,8039772.4860376,0
+IBN.US,D,20201030,000000,10.5362,10.5959,10.387,10.4666,8190933.4440673,0
+IBN.US,D,20201102,000000,11.1808,11.4981,11.151,11.4683,13633814.655416,0
+IBN.US,D,20201103,000000,12.1238,12.1835,11.8602,11.8751,5810701.0152046,0
+IBN.US,D,20201104,000000,11.707,12.0343,11.707,11.905,10364115.622434,0
+IBN.US,D,20201105,000000,11.8652,12.0442,11.8403,12.0045,8773008.4369764,0
+IBN.US,D,20201106,000000,12.1039,12.1238,11.8801,12.0343,7734548.2876264,0
+IBN.US,D,20201109,000000,13.1852,13.7801,13.1156,13.3334,22485979.903055,0
+IBN.US,D,20201110,000000,13.1852,13.2449,13.0459,13.1454,7001705.4064485,0
+IBN.US,D,20201111,000000,13.1753,13.1753,13.0161,13.0957,5058292.1065194,0
+IBN.US,D,20201112,000000,12.838,12.8778,12.6988,12.7684,6820207.7062883,0
+IBN.US,D,20201113,000000,13.036,13.0758,12.8878,13.0758,4664240.1739181,0
+IBN.US,D,20201116,000000,13.3245,13.4229,13.2668,13.3434,4606337.2785595,0
+IBN.US,D,20201117,000000,13.1056,13.3732,13.1056,13.3245,21690771.628645,0
+IBN.US,D,20201118,000000,13.4329,13.5423,13.1554,13.1653,15083291.065281,0
+IBN.US,D,20201119,000000,12.9375,12.9962,12.848,12.9276,9036057.5569304,0
+IBN.US,D,20201120,000000,12.9475,13.026,12.7933,12.848,5690388.4937,0
+IBN.US,D,20201123,000000,12.6689,12.7485,12.5993,12.7087,8929648.2446138,0
+IBN.US,D,20201124,000000,13.0062,13.1255,12.9664,13.0957,10569116.079471,0
+IBN.US,D,20201125,000000,12.848,12.9375,12.7585,12.8977,8842011.7832282,0
+IBN.US,D,20201127,000000,12.9664,13.0857,12.848,12.8977,5343589.3770547,0
+IBN.US,D,20201130,000000,12.8181,12.8281,12.6789,12.7585,7271292.9553655,0
+IBN.US,D,20201201,000000,13.1554,13.3434,13.1355,13.2847,10035842.054517,0
+IBN.US,D,20201202,000000,13.0658,13.2648,12.9763,13.1653,7260444.8331423,0
+IBN.US,D,20201203,000000,13.1952,13.2499,13.026,13.0559,11205747.345657,0
+IBN.US,D,20201204,000000,13.6219,13.7403,13.5722,13.7204,13326954.844471,0
+IBN.US,D,20201207,000000,13.7502,13.9293,13.6368,13.8397,10269920.626216,0
+IBN.US,D,20201208,000000,13.7602,13.8198,13.6517,13.7602,5370074.8397638,0
+IBN.US,D,20201209,000000,13.8994,13.9492,13.7701,13.8596,8956810.2698524,0
+IBN.US,D,20201210,000000,13.7701,13.8099,13.6617,13.7999,7259037.4222339,0
+IBN.US,D,20201211,000000,13.9392,14.0486,13.9293,13.9889,6000918.6312359,0
+IBN.US,D,20201214,000000,14.3063,14.3958,14.1571,14.177,8380427.2487743,0
+IBN.US,D,20201215,000000,14.0874,14.2366,14.0486,14.2167,5860144.3657102,0
+IBN.US,D,20201216,000000,14.0486,14.0586,13.8994,14.0586,8134506.3195755,0
+IBN.US,D,20201217,000000,14.0188,14.0188,13.9193,13.9691,5501768.2890498,0
+IBN.US,D,20201218,000000,14.0586,14.0874,13.984,14.0088,7083689.1024498,0
+IBN.US,D,20201221,000000,13.413,13.6219,13.3334,13.5722,9403057.0412853,0
+IBN.US,D,20201222,000000,13.6318,13.6318,13.5224,13.5523,5462005.915007,0
+IBN.US,D,20201223,000000,13.6716,13.8198,13.6617,13.7602,5767362.812161,0
+IBN.US,D,20201224,000000,13.9691,13.9691,13.8447,13.8795,2127931.9070749,0
+IBN.US,D,20201228,000000,14.1073,14.2346,14.0586,14.1471,10010284.477714,0
+IBN.US,D,20201229,000000,14.3958,14.6037,14.3461,14.4455,13336119.100071,0
+IBN.US,D,20201230,000000,14.4455,14.5937,14.4455,14.544,11832792.13297,0
+IBN.US,D,20201231,000000,14.6634,14.7579,14.5838,14.743,5230792.429801,0
+IBN.US,D,20210104,000000,14.5739,14.6684,14.2764,14.3262,9273054.4956764,0
+IBN.US,D,20210105,000000,14.6136,14.7827,14.6136,14.6833,6473647.8494974,0
+IBN.US,D,20210106,000000,14.9409,15.11,14.8763,15.0404,13461359.570342,0
+IBN.US,D,20210107,000000,14.7827,14.8613,14.6882,14.7728,14111788.489898,0
+IBN.US,D,20210108,000000,14.8613,14.8912,14.7032,14.8613,6458262.8376815,0
+IBN.US,D,20210111,000000,14.7728,14.8325,14.7032,14.7529,5168164.6549642,0
+IBN.US,D,20210112,000000,14.8225,15.0901,14.8225,15.0901,15980767.848056,0
+IBN.US,D,20210113,000000,15.1896,15.2184,15.0006,15.1598,6297423.9190696,0
+IBN.US,D,20210114,000000,15.0802,15.11,14.9608,15.0205,4573186.7199056,0
+IBN.US,D,20210115,000000,14.8026,14.8763,14.6932,14.8514,5985333.5660124,0
+IBN.US,D,20210119,000000,14.9807,14.9906,14.8026,14.9608,6246504.7976972,0
+IBN.US,D,20210120,000000,15.0702,15.2095,15.0404,15.1995,5576049.4262081,0
+IBN.US,D,20210121,000000,15.1598,15.2632,15.0901,15.1995,11904502.734634,0
+IBN.US,D,20210122,000000,14.6534,14.921,14.5639,14.8514,12558446.160287,0
+IBN.US,D,20210125,000000,14.8325,14.8514,14.4992,14.6833,7514210.0675684,0
+IBN.US,D,20210126,000000,14.6236,14.7629,14.4943,14.7529,7937857.8409864,0
+IBN.US,D,20210127,000000,14.366,14.366,14.0874,14.2068,12549613.651543,0
+IBN.US,D,20210128,000000,14.5341,14.8613,14.5042,14.8225,10756653.583016,0
+IBN.US,D,20210129,000000,14.8613,15.0155,14.733,14.9807,16521415.700877,0
+IBN.US,D,20210201,000000,16.5683,16.8657,16.4638,16.8657,17072720.670154,0
+IBN.US,D,20210202,000000,17.0249,17.3223,16.9751,17.2029,15163820.101579,0
+IBN.US,D,20210203,000000,17.2029,17.3024,16.9851,17.1035,9590153.2209804,0
+IBN.US,D,20210204,000000,17.1631,17.2129,17.0249,17.2129,6028633.5679028,0
+IBN.US,D,20210205,000000,16.9652,17.4218,16.9652,17.4218,12139071.889563,0
+IBN.US,D,20210208,000000,17.4516,17.5302,17.3521,17.5103,14355066.50247,0
+IBN.US,D,20210209,000000,17.4019,17.5998,17.372,17.5799,13801251.315308,0
+IBN.US,D,20210210,000000,17.5203,17.5501,17.3223,17.4705,17081132.966212,0
+IBN.US,D,20210211,000000,17.5203,17.5203,17.3323,17.4118,9453894.7338837,0
+IBN.US,D,20210212,000000,17.8087,18.1658,17.7789,17.9569,10729695.632359,0
+IBN.US,D,20210216,000000,18.2643,18.324,17.8973,17.9768,9030204.7381384,0
+IBN.US,D,20210217,000000,17.9569,17.9868,17.749,17.8187,7252230.5799048,0
+IBN.US,D,20210218,000000,17.5998,17.6894,17.4417,17.4417,8529446.9316362,0
+IBN.US,D,20210219,000000,17.2328,17.3621,17.193,17.2527,7153985.2561504,0
+IBN.US,D,20210222,000000,16.8657,16.9652,16.7265,16.816,9552952.3347909,0
+IBN.US,D,20210223,000000,16.9453,17.1532,16.7265,17.1234,7820487.8135738,0
+IBN.US,D,20210224,000000,17.5402,17.566,17.2825,17.5402,6309199.9271989,0
+IBN.US,D,20210225,000000,17.2925,17.4317,17.005,17.0348,11053558.977665,0
+IBN.US,D,20210226,000000,16.4091,16.6479,16.2908,16.4788,10210515.822359,0
+IBN.US,D,20210301,000000,16.6379,16.8359,16.628,16.7961,5621792.2913181,0
+IBN.US,D,20210302,000000,16.806,16.8956,16.6081,16.7076,9619062.4463325,0
+IBN.US,D,20210303,000000,17.3124,17.3422,16.995,17.0149,4723660.0571772,0
+IBN.US,D,20210304,000000,17.1035,17.2825,16.6877,16.8259,10161959.140726,0
+IBN.US,D,20210305,000000,16.8259,16.995,16.4788,16.8259,7387473.7205604,0
+IBN.US,D,20210308,000000,16.7165,16.9055,16.628,16.6479,7034054.7461781,0
+IBN.US,D,20210309,000000,17.1134,17.3323,17.0348,17.2029,8474846.4254448,0
+IBN.US,D,20210310,000000,17.2825,17.3919,17.0249,17.1134,5387322.6604462,0
+IBN.US,D,20210311,000000,17.2925,17.3422,17.2029,17.3024,6828425.9806998,0
+IBN.US,D,20210312,000000,16.7265,16.8359,16.6429,16.6976,4150260.7472249,0
+IBN.US,D,20210315,000000,16.5782,16.5782,16.4091,16.5385,4576426.7808755,0
+IBN.US,D,20210316,000000,16.4887,16.5981,16.434,16.5782,5870965.3450088,0
+IBN.US,D,20210317,000000,16.241,16.4937,16.0122,16.2808,7294407.668949,0
+IBN.US,D,20210318,000000,15.9436,15.9625,15.6949,15.7546,9060417.8291678,0
+IBN.US,D,20210319,000000,16.062,16.1316,15.8939,16.0421,8150043.1307108,0
+IBN.US,D,20210322,000000,15.8242,15.9237,15.675,15.7944,5031171.2983146,0
+IBN.US,D,20210323,000000,16.0421,16.0421,15.8043,15.8143,8083300.6895539,0
+IBN.US,D,20210324,000000,15.5567,15.685,15.5069,15.5169,5036094.2206135,0
+IBN.US,D,20210325,000000,15.5467,15.8342,15.4671,15.8143,5977722.4888785,0
+IBN.US,D,20210326,000000,15.9724,16.1217,15.8292,16.1117,6465911.1106752,0
+IBN.US,D,20210329,000000,16.0023,16.0023,15.8242,15.8839,2198981.0256114,0
+IBN.US,D,20210330,000000,16.0421,16.1515,15.9337,16.062,4205015.0633227,0
+IBN.US,D,20210331,000000,15.9337,15.9774,15.8242,15.9038,5827446.1891341,0
+IBN.US,D,20210401,000000,16.1714,16.2808,16.052,16.0819,4064859.0533032,0
+IBN.US,D,20210405,000000,15.5954,15.7297,15.3975,15.7049,10796619.026347,0
+IBN.US,D,20210406,000000,15.4671,15.4671,15.3378,15.3577,4177533.3547492,0
+IBN.US,D,20210407,000000,15.3577,15.5666,15.2781,15.4671,5472238.7976045,0
+IBN.US,D,20210408,000000,15.4273,15.4472,15.2582,15.308,3358385.0207877,0
+IBN.US,D,20210409,000000,15.12,15.2881,14.8812,15.2483,5253371.3219458,0
+IBN.US,D,20210412,000000,14.4256,14.4595,14.1869,14.2565,6940931.3928368,0
+IBN.US,D,20210413,000000,14.8126,14.8126,14.4644,14.5341,15310967.927933,0
+IBN.US,D,20210414,000000,14.8325,14.8912,14.6037,14.6435,7626071.086568,0
+IBN.US,D,20210415,000000,15.1299,15.298,15.115,15.2284,8754373.3112557,0
+IBN.US,D,20210416,000000,15.0901,15.1896,15.0404,15.1001,4351095.2679731,0
+IBN.US,D,20210419,000000,14.8812,14.8812,14.7131,14.8325,6126336.033164,0
+IBN.US,D,20210420,000000,14.743,14.7827,14.4744,14.4843,7247067.3924579,0
+IBN.US,D,20210421,000000,14.4256,14.6037,14.4057,14.5838,11610986.184394,0
+IBN.US,D,20210422,000000,15.1796,15.2682,14.8812,14.9011,15572244.715436,0
+IBN.US,D,20210423,000000,14.931,15.0553,14.8713,14.9608,9313944.8090329,0
+IBN.US,D,20210426,000000,15.4074,16.0122,15.3875,15.8143,20078224.548585,0
+IBN.US,D,20210427,000000,15.9237,16.1217,15.8143,16.0122,14229316.348391,0
+IBN.US,D,20210428,000000,16.5086,16.6479,16.429,16.6379,7263507.9624551,0
+IBN.US,D,20210429,000000,16.7364,16.7364,16.4489,16.6379,7447692.8121569,0
+IBN.US,D,20210430,000000,16.0719,16.2261,15.9585,16.1714,9277923.1321259,0
+IBN.US,D,20210503,000000,16.1217,16.3355,16.0918,16.2012,11115938.445005,0
+IBN.US,D,20210504,000000,15.9923,16.0421,15.6153,15.8342,11671986.389044,0
+IBN.US,D,20210505,000000,16.2311,16.241,16.1117,16.1813,3665034.7253904,0
+IBN.US,D,20210506,000000,16.3693,16.5285,16.2559,16.5285,5036339.5122289,0
+IBN.US,D,20210507,000000,16.429,16.6081,16.4191,16.5484,5839391.0865724,0
+IBN.US,D,20210510,000000,16.7662,16.7662,16.5186,16.5385,7683610.0656774,0
+IBN.US,D,20210511,000000,16.3306,16.4788,16.2758,16.439,4071021.502495,0
+IBN.US,D,20210512,000000,16.0918,16.1813,15.7496,15.7944,10185455.865841,0
+IBN.US,D,20210513,000000,15.8242,16.1217,15.8242,16.0321,5269218.7687743,0
+IBN.US,D,20210514,000000,16.2709,16.444,16.1515,16.4091,8889854.7064723,0
+IBN.US,D,20210517,000000,16.8956,17.0249,16.8309,16.9155,4428079.6393691,0
+IBN.US,D,20210518,000000,17.1234,17.2825,17.0398,17.0448,5040301.3739361,0
+IBN.US,D,20210519,000000,16.7961,17.1482,16.7563,17.1035,7245185.4830147,0
+IBN.US,D,20210520,000000,16.9155,17.1035,16.9105,17.0846,4434652.2483113,0
+IBN.US,D,20210521,000000,17.5402,17.5799,17.4516,17.5004,5025260.1724993,0
+IBN.US,D,20210524,000000,17.5998,17.7192,17.56,17.6396,2575603.1794057,0
+IBN.US,D,20210525,000000,17.6794,17.6844,17.5033,17.5302,4834602.2379124,0
+IBN.US,D,20210526,000000,17.6794,17.8475,17.6595,17.8286,3318192.3811243,0
+IBN.US,D,20210527,000000,17.8575,18.0266,17.8286,18.0266,3267210.9315545,0
+IBN.US,D,20210528,000000,17.8187,17.9371,17.7292,17.8674,4407714.4035245,0
+IBN.US,D,20210601,000000,17.8973,17.947,17.749,17.8087,4124566.4505051,0
+IBN.US,D,20210602,000000,17.7391,17.8087,17.6595,17.7988,5760026.1801542,0
+IBN.US,D,20210603,000000,17.6744,17.7888,17.6197,17.7093,3500352.569705,0
+IBN.US,D,20210604,000000,17.6595,17.8087,17.6197,17.7888,3761427.2932132,0
+IBN.US,D,20210607,000000,17.8575,17.8774,17.7391,17.7789,9994152.5328237,0
+IBN.US,D,20210608,000000,17.6098,17.6894,17.5799,17.6695,3435248.756963,0
+IBN.US,D,20210609,000000,17.4417,17.4616,17.2825,17.2925,4025610.384242,0
+IBN.US,D,20210610,000000,17.4317,17.5501,17.382,17.4705,5150896.7284116,0
+IBN.US,D,20210611,000000,17.3124,17.4417,17.2825,17.4118,3317538.9403454,0
+IBN.US,D,20210614,000000,17.4019,17.4118,17.3422,17.4118,3865084.1119104,0
+IBN.US,D,20210615,000000,17.56,17.578,17.4168,17.4616,3383360.5326508,0
+IBN.US,D,20210616,000000,17.3621,17.4019,17.1631,17.2427,3887807.76632,0
+IBN.US,D,20210617,000000,17.1333,17.1333,16.9055,16.995,4493651.9188849,0
+IBN.US,D,20210618,000000,16.995,16.995,16.7165,16.7265,3818292.7256736,0
+IBN.US,D,20210621,000000,16.9055,17.0846,16.8409,17.0846,3583864.3118355,0
+IBN.US,D,20210622,000000,16.9552,17.005,16.8309,16.9055,3369841.3455821,0
+IBN.US,D,20210623,000000,16.8359,16.8558,16.6906,16.806,3520967.1183391,0
+IBN.US,D,20210624,000000,17.0249,17.1532,17.0249,17.0935,2987082.8802271,0
+IBN.US,D,20210625,000000,17.382,17.4417,17.2328,17.3323,3667939.0183292,0
+IBN.US,D,20210628,000000,17.3024,17.4218,17.2626,17.4019,4619193.9772077,0
+IBN.US,D,20210629,000000,17.183,17.2228,17.0249,17.1035,5075416.2761006,0
+IBN.US,D,20210630,000000,16.8806,16.9901,16.8259,16.9652,3898686.0473484,0
+IBN.US,D,20210701,000000,16.9751,16.995,16.8856,16.9751,3946681.7752054,0
+IBN.US,D,20210702,000000,17.0935,17.2079,17.0547,17.1433,3836123.6165895,0
+IBN.US,D,20210706,000000,17.2228,17.3323,17.1631,17.1731,6173300.3298838,0
+IBN.US,D,20210707,000000,17.3422,17.4616,17.2328,17.4616,5434753.4133528,0
+IBN.US,D,20210708,000000,17.0647,17.1035,16.8956,17.005,6281059.7513789,0
+IBN.US,D,20210709,000000,17.0647,17.2626,17.0647,17.2228,4238272.1830882,0
+IBN.US,D,20210712,000000,17.2029,17.5501,17.193,17.5203,10831967.156605,0
+IBN.US,D,20210713,000000,17.6894,17.8187,17.6496,17.6595,4089728.0040547,0
+IBN.US,D,20210714,000000,17.8575,17.8823,17.7391,17.7689,2752432.2965241,0
+IBN.US,D,20210715,000000,17.7391,17.8973,17.7142,17.8386,3581942.190652,0
+IBN.US,D,20210716,000000,17.6695,17.7292,17.4854,17.4904,2480951.7799353,0
+IBN.US,D,20210719,000000,17.382,17.382,17.01,17.0935,7377021.6839786,0
+IBN.US,D,20210720,000000,16.9453,17.3024,16.8956,17.2626,5259365.887122,0
+IBN.US,D,20210721,000000,17.2029,17.4417,17.1433,17.382,3752755.6314305,0
+IBN.US,D,20210722,000000,17.5103,17.5899,17.4268,17.4616,2471570.3809373,0
+IBN.US,D,20210723,000000,17.9072,18.1658,17.8386,18.1459,8147229.3141875,0
+IBN.US,D,20210726,000000,18.0763,18.2245,17.9967,18.2146,5296586.8791817,0
+IBN.US,D,20210727,000000,18.1559,18.2394,17.9768,18.0266,7201678.390662,0
+IBN.US,D,20210728,000000,18.2932,18.5816,18.2036,18.4921,6474164.5703594,0
+IBN.US,D,20210729,000000,18.5518,18.8204,18.5518,18.7209,7011206.4353737,0
+IBN.US,D,20210730,000000,18.4125,18.5418,18.3926,18.4921,4348425.2084212,0
+IBN.US,D,20210802,000000,18.4125,18.4722,18.2434,18.3131,7151294.0854348,0
+IBN.US,D,20210803,000000,18.5021,18.7358,18.4573,18.711,4990333.2602203,0
+IBN.US,D,20210804,000000,19.1287,19.2978,19.0392,19.2282,4053441.9349556,0
+IBN.US,D,20210805,000000,19.0293,19.1984,18.9994,19.1685,3946992.4108988,0
+IBN.US,D,20210806,000000,19.0094,19.0591,18.9099,18.9198,3434169.0717375,0
+IBN.US,D,20210809,000000,18.9895,19.1188,18.9397,19.0492,4234610.9041394,0
+IBN.US,D,20210810,000000,18.9994,19.0193,18.8005,18.9298,4598939.3236488,0
+IBN.US,D,20210811,000000,18.8502,18.9298,18.696,18.7507,4513541.6509011,0
+IBN.US,D,20210812,000000,18.9,19.3177,18.8204,19.3177,8523742.8962832,0
+IBN.US,D,20210813,000000,19.1685,19.3575,19.1387,19.2581,4792630.2287434,0
+IBN.US,D,20210816,000000,19.089,19.1387,18.9198,18.9795,7700379.366651,0
+IBN.US,D,20210817,000000,18.8602,18.9099,18.6165,18.7607,5698638.9375038,0
+IBN.US,D,20210818,000000,18.5617,18.6811,18.4921,18.5021,5314160.4149601,0
+IBN.US,D,20210819,000000,18.4026,18.4623,18.2832,18.4523,3535613.239428,0
+IBN.US,D,20210820,000000,18.4921,18.4921,18.3528,18.4523,3292061.7870229,0
+IBN.US,D,20210823,000000,18.5717,18.5916,18.4424,18.522,4463400.6267024,0
+IBN.US,D,20210824,000000,18.711,18.8403,18.6513,18.8005,5170217.4643035,0
+IBN.US,D,20210825,000000,18.7408,18.8303,18.6612,18.7507,5778890.5127943,0
+IBN.US,D,20210826,000000,18.8303,18.8602,18.6314,18.6413,3322830.805361,0
+IBN.US,D,20210827,000000,18.9298,19.1088,18.8602,19.089,8408308.0588697,0
+IBN.US,D,20210830,000000,19.4073,19.5067,19.1884,19.1884,8371397.7025034,0
+IBN.US,D,20210831,000000,19.4471,19.5764,19.4321,19.5167,7500410.4036115,0
+IBN.US,D,20210901,000000,19.646,19.7256,19.5863,19.6858,7043505.510428,0
+IBN.US,D,20210902,000000,19.7753,19.7753,19.6261,19.646,5658809.2087961,0
+IBN.US,D,20210903,000000,19.6957,19.7156,19.6162,19.6858,3167350.101136,0
+IBN.US,D,20210907,000000,19.3973,19.5764,19.3973,19.4968,2645121.2359327,0
+IBN.US,D,20210908,000000,19.4868,19.5515,19.467,19.5067,3523016.9117978,0
+IBN.US,D,20210909,000000,19.4868,19.5764,19.2978,19.4272,8940839.1719226,0
+IBN.US,D,20210910,000000,19.5366,19.5465,19.2382,19.2581,3907132.5233859,0
+IBN.US,D,20210913,000000,19.1984,19.2904,19.0989,19.2083,3198486.0516039,0
+IBN.US,D,20210914,000000,19.2382,19.263,19.0293,19.089,4502905.6456077,0
+IBN.US,D,20210915,000000,19.268,19.3675,19.2581,19.3575,4309499.2385753,0
+IBN.US,D,20210916,000000,19.6361,19.8539,19.5565,19.845,8243229.8175429,0
+IBN.US,D,20210917,000000,19.6361,19.6808,19.4122,19.4272,6438492.7355925,0
+IBN.US,D,20210920,000000,19.0691,19.1586,18.9099,19.089,3972533.9030057,0
+IBN.US,D,20210921,000000,19.2382,19.2581,19.084,19.1287,2298619.6861651,0
+IBN.US,D,20210922,000000,19.0392,19.2232,19.0293,19.1188,2873075.5595922,0
+IBN.US,D,20210923,000000,19.4172,19.5167,19.3575,19.467,3013298.9242766,0
+IBN.US,D,20210924,000000,19.467,19.5764,19.4172,19.4371,2152129.3217643,0
+IBN.US,D,20210927,000000,19.6261,19.835,19.6062,19.7455,4144552.6906979,0
+IBN.US,D,20210928,000000,19.3675,19.4371,18.8701,18.8801,5300021.9670917,0
+IBN.US,D,20210929,000000,18.9,19.1188,18.8651,19.1088,4912018.8855159,0
+IBN.US,D,20210930,000000,18.9198,19.0143,18.7607,18.7706,5000225.3483194,0
+IBN.US,D,20211001,000000,18.7706,18.9099,18.6363,18.8403,3152281.7567746,0
+IBN.US,D,20211004,000000,18.8502,18.8552,18.522,18.6413,5355930.3601344,0
+IBN.US,D,20211005,000000,18.701,18.895,18.6314,18.7408,9560032.6169537,0
+IBN.US,D,20211006,000000,18.4125,18.5916,18.2385,18.5916,4479845.2178735,0
+IBN.US,D,20211007,000000,18.8303,18.9099,18.7807,18.8005,4572829.840711,0
+IBN.US,D,20211008,000000,18.7806,18.8253,18.522,18.522,2986995.4196921,0
+IBN.US,D,20211011,000000,18.8403,18.8403,18.6413,18.6712,4018883.9653933,0
+IBN.US,D,20211012,000000,18.7209,18.8005,18.6612,18.7806,3086349.5821836,0
+IBN.US,D,20211013,000000,18.8204,18.8701,18.6662,18.8303,2361724.9754172,0
+IBN.US,D,20211014,000000,19.2879,19.3277,19.1486,19.268,5339068.5721582,0
+IBN.US,D,20211015,000000,19.3376,19.3973,19.2581,19.3476,3771826.0492393,0
+IBN.US,D,20211018,000000,19.5465,19.8042,19.5167,19.7952,4105511.1120989,0
+IBN.US,D,20211019,000000,19.8847,19.9942,19.7505,19.9842,3467026.0846876,0
+IBN.US,D,20211020,000000,19.8648,19.9743,19.7853,19.8648,3287291.6693369,0
+IBN.US,D,20211021,000000,20.0638,20.2229,19.8947,19.9842,5990514.8487423,0
+IBN.US,D,20211022,000000,20.0936,20.1732,19.7554,19.7952,14210944.609569,0
+IBN.US,D,20211025,000000,21.9339,22.0234,21.7349,21.7548,21698546.568621,0
+IBN.US,D,20211026,000000,21.8543,21.8643,21.5658,21.5857,14419826.504833,0
+IBN.US,D,20211027,000000,21.6753,21.7648,21.5161,21.6056,22274004.719673,0
+IBN.US,D,20211028,000000,21.1083,21.2774,20.969,21.1779,10044575.039204,0
+IBN.US,D,20211029,000000,21.1182,21.1679,20.8795,21.0386,8054567.3905654,0
+IBN.US,D,20211101,000000,21.2177,21.2525,21.0685,21.1679,8295745.3450029,0
+IBN.US,D,20211102,000000,21.0088,21.2077,21.0088,21.0685,5881387.2227855,0
+IBN.US,D,20211103,000000,20.8397,20.8695,20.5345,20.591,11463334.705993,0
+IBN.US,D,20211104,000000,20.6109,20.6706,20.4418,20.4617,9357851.0029075,0
+IBN.US,D,20211105,000000,20.5612,20.6009,20.4418,20.5313,9413971.5128799,0
+IBN.US,D,20211108,000000,20.7949,20.9789,20.7601,20.9292,9910574.4413218,0
+IBN.US,D,20211109,000000,20.9292,21.0187,20.8447,20.9988,5440582.1051006,0
+IBN.US,D,20211110,000000,20.7402,20.8198,20.5811,20.6507,5383894.6095908,0
+IBN.US,D,20211111,000000,20.6009,20.6059,20.4617,20.4915,2620463.3968175,0
+IBN.US,D,20211112,000000,20.591,20.6706,20.4915,20.5512,6794374.6790646,0
+IBN.US,D,20211115,000000,20.5811,20.591,20.402,20.4119,2160866.3276249,0
+IBN.US,D,20211116,000000,20.1931,20.2926,20.1036,20.2031,3340739.1038769,0
+IBN.US,D,20211117,000000,20.2031,20.2926,20.0837,20.2727,3077026.4902089,0
+IBN.US,D,20211118,000000,20.213,20.4418,20.1434,20.3921,3847246.1839399,0
+IBN.US,D,20211119,000000,20.2926,20.4318,20.2826,20.3622,4663632.9766405,0
+IBN.US,D,20211122,000000,20.0538,20.0986,19.1884,19.1984,14329375.221631,0
+IBN.US,D,20211123,000000,19.6062,19.7057,19.1685,19.3973,28819474.758413,0
+IBN.US,D,20211124,000000,19.7952,19.814,19.4272,19.6858,23349426.495358,0
+IBN.US,D,20211126,000000,18.9,18.9298,18.4473,18.7209,7003989.4332942,0
+IBN.US,D,20211129,000000,18.9,18.9497,18.701,18.89,9204666.3890502,0
+IBN.US,D,20211130,000000,18.8204,18.8502,18.318,18.3628,16447693.506908,0
+IBN.US,D,20211201,000000,18.89,18.9696,18.4125,18.4225,38280894.114189,0
+IBN.US,D,20211202,000000,18.6811,18.8602,18.5518,18.5916,25043795.419166,0
+IBN.US,D,20211203,000000,18.6115,18.711,18.2385,18.3827,10249160.310023,0
+IBN.US,D,20211206,000000,18.323,18.3379,18.144,18.2036,27041863.511135,0
+IBN.US,D,20211207,000000,18.7507,19.0293,18.711,18.9994,23833282.302144,0
+IBN.US,D,20211208,000000,19.4471,19.8698,19.4471,19.6162,15764451.807316,0
+IBN.US,D,20211209,000000,19.5067,19.8947,19.467,19.8947,16419065.763737,0
+IBN.US,D,20211210,000000,19.8648,19.9444,19.656,19.7952,9118788.1860066,0
+IBN.US,D,20211213,000000,19.646,19.6858,19.3973,19.5465,7227576.7619636,0
+IBN.US,D,20211214,000000,19.5764,19.8251,19.4918,19.5565,8160994.7981651,0
+IBN.US,D,20211215,000000,19.4172,19.4471,18.9596,19.3078,10531896.092705,0
+IBN.US,D,20211216,000000,19.2083,19.2879,19.0392,19.089,4995279.3042699,0
+IBN.US,D,20211217,000000,18.8701,18.89,18.5916,18.711,7939408.0035726,0
+IBN.US,D,20211220,000000,18.3528,18.4324,18.2733,18.3429,5306268.860938,0
+IBN.US,D,20211221,000000,18.7308,18.9198,18.6612,18.8204,5256190.1649366,0
+IBN.US,D,20211222,000000,19.1486,19.2978,19.0641,19.268,4740744.0150182,0
+IBN.US,D,20211223,000000,19.0989,19.2978,19.0989,19.2282,2361727.9912978,0
+IBN.US,D,20211227,000000,19.3277,19.4371,19.2531,19.3874,4659183.5475829,0
+IBN.US,D,20211228,000000,19.3973,19.5664,19.3874,19.4371,4299577.9969646,0
+IBN.US,D,20211229,000000,19.3973,19.4471,19.1835,19.3277,3209673.9630321,0
+IBN.US,D,20211230,000000,19.3973,19.6112,19.3973,19.5465,3096283.8926099,0
+IBN.US,D,20211231,000000,19.7156,19.7853,19.641,19.6858,2920936.5781193,0
+IBN.US,D,20220103,000000,20.2329,20.3622,20.1633,20.2428,5138526.5918203,0
+IBN.US,D,20220104,000000,20.5114,20.5313,20.3672,20.4219,5873203.1283532,0
+IBN.US,D,20220105,000000,20.8397,21.1282,20.7203,20.7701,8972581.3143745,0
+IBN.US,D,20220106,000000,20.7701,21.0884,20.7601,21.0386,8472277.900537,0
+IBN.US,D,20220107,000000,21.158,21.6255,21.1381,21.5857,9984327.7993895,0
+IBN.US,D,20220110,000000,21.7996,21.8145,21.4067,21.725,10520720.244799,0
+IBN.US,D,20220111,000000,21.725,21.9637,21.6355,21.9538,8188209.0986661,0
+IBN.US,D,20220112,000000,22.1627,22.1925,21.9339,22.103,9136520.558159,0
+IBN.US,D,20220113,000000,22.1527,22.2224,21.9389,21.9836,11249506.76668,0
+IBN.US,D,20220114,000000,21.7548,22.0135,21.7151,21.9936,5472285.0411058,0
+IBN.US,D,20220118,000000,21.8444,21.9637,21.6603,21.7747,8465347.4071066,0
+IBN.US,D,20220119,000000,21.5658,21.6454,21.2426,21.3172,7658720.0037624,0
+IBN.US,D,20220120,000000,21.3868,21.72,21.3072,21.3967,7018223.3840456,0
+IBN.US,D,20220121,000000,21.2575,21.352,20.8398,20.9193,11503235.81054,0
+IBN.US,D,20220124,000000,20.6706,20.9988,20.3224,20.9789,14090506.426376,0
+IBN.US,D,20220125,000000,21.1282,21.1481,20.7054,20.8297,13572721.963763,0
+IBN.US,D,20220126,000000,21.0088,21.1083,20.5761,20.7601,13998050.587923,0
+IBN.US,D,20220127,000000,20.9591,21.1878,20.6308,20.7701,16274017.995517,0
+IBN.US,D,20220128,000000,20.6109,20.9193,20.3324,20.9093,8735916.1224855,0
+IBN.US,D,20220131,000000,20.9591,21.6355,20.9292,21.6156,10404484.188461,0
+IBN.US,D,20220201,000000,21.6554,21.8145,21.4912,21.7747,13104736.725556,0
+IBN.US,D,20220202,000000,21.6952,21.8394,21.6305,21.7747,6531586.9354222,0
+IBN.US,D,20220203,000000,21.3967,21.6156,21.3371,21.3569,7006557.958202,0
+IBN.US,D,20220204,000000,21.3172,21.5062,21.2177,21.4365,4001048.0480099,0
+IBN.US,D,20220207,000000,20.9193,21.1381,20.9193,21.0685,8504123.5882201,0
+IBN.US,D,20220208,000000,21.1381,21.3669,21.0685,21.2873,9126100.6909693,0
+IBN.US,D,20220209,000000,21.2873,21.4962,21.2873,21.3669,9052640.8786053,0
+IBN.US,D,20220210,000000,21.0983,21.4266,20.8646,20.8894,13060403.281942,0
+IBN.US,D,20220211,000000,20.8198,20.969,20.4219,20.5612,14128906.627719,0
+IBN.US,D,20220214,000000,19.9345,20.0787,19.4321,19.5167,10452697.059715,0
+IBN.US,D,20220215,000000,20.2528,20.4119,20.1036,20.3523,10210006.138551,0
+IBN.US,D,20220216,000000,19.9942,20.1135,19.8897,20.0638,4676026.2349824,0
+IBN.US,D,20220217,000000,19.7057,19.7455,19.5465,19.6162,8925216.9108393,0
+IBN.US,D,20220218,000000,19.7554,20.0141,19.7306,19.8052,5115236.9571668,0
+IBN.US,D,20220222,000000,19.6858,20.0538,19.6858,19.8947,11846087.139587,0
+IBN.US,D,20220223,000000,19.8549,19.8947,19.462,19.5266,10465153.651548,0
+IBN.US,D,20220224,000000,18.3926,19.2083,18.3131,19.1387,11872242.866026,0
+IBN.US,D,20220225,000000,19.3675,19.651,19.3675,19.6162,14059262.909503,0
+IBN.US,D,20220228,000000,19.4172,19.5067,19.1337,19.3675,10136702.146681,0
+IBN.US,D,20220301,000000,19.0492,19.1685,18.3926,18.4026,20988790.252808,0
+IBN.US,D,20220302,000000,18.522,18.7905,18.4076,18.7507,22249067.408963,0
+IBN.US,D,20220303,000000,18.323,18.4523,17.9898,18.134,10501390.461266,0
+IBN.US,D,20220304,000000,17.6665,17.6864,17.2089,17.3681,34057706.360159,0
+IBN.US,D,20220307,000000,16.8409,16.8409,16.2739,16.3037,30242644.647813,0
+IBN.US,D,20220308,000000,16.6817,17.1162,16.5673,16.7115,23269688.625049,0
+IBN.US,D,20220309,000000,17.3382,17.8754,17.2586,17.8057,18629089.938512,0
+IBN.US,D,20220310,000000,17.4476,17.567,17.2984,17.567,10895708.796646,0
+IBN.US,D,20220311,000000,17.7759,17.9002,17.5073,17.5173,12166436.98409,0
+IBN.US,D,20220314,000000,18.0146,18.3578,17.9152,18.0047,9832782.8192405,0
+IBN.US,D,20220315,000000,18.134,18.2932,18.0693,18.2534,14333600.470236,0
+IBN.US,D,20220316,000000,18.4921,18.8104,18.2981,18.701,11100377.506826,0
+IBN.US,D,20220317,000000,18.6712,18.7806,18.5468,18.7507,4881517.2752504,0
+IBN.US,D,20220318,000000,18.6214,18.9482,18.5617,18.8801,7591043.6449384,0
+IBN.US,D,20220321,000000,18.6314,18.7358,18.4822,18.5717,10554770.541141,0
+IBN.US,D,20220322,000000,18.8005,19.074,18.6861,18.8701,8458101.2515154,0
+IBN.US,D,20220323,000000,18.5816,18.6363,17.9898,18.0146,30044358.546103,0
+IBN.US,D,20220324,000000,18.1937,18.1937,17.8555,18.1638,27763282.236911,0
+IBN.US,D,20220325,000000,18.1241,18.3429,18.0146,18.0942,14378550.15877,0
+IBN.US,D,20220328,000000,18.3528,18.512,18.2285,18.4623,13515979.17711,0
+IBN.US,D,20220329,000000,18.8005,19.0094,18.6612,18.8005,11548537.351801,0
+IBN.US,D,20220330,000000,18.8403,18.9397,18.7756,18.9099,22050568.18503,0
+IBN.US,D,20220331,000000,18.8005,19.0143,18.8005,18.8403,11321872.81971,0
+IBN.US,D,20220401,000000,19.1486,19.1685,19.0094,19.1188,8885278.610433,0
+IBN.US,D,20220404,000000,19.4471,19.656,19.4272,19.6162,9952388.6194104,0
+IBN.US,D,20220405,000000,19.3376,19.4471,19.2183,19.3078,7468979.9021464,0
+IBN.US,D,20220406,000000,19.1486,19.4471,19.1287,19.3774,10869058.465802,0
+IBN.US,D,20220407,000000,19.4968,19.5863,19.1984,19.3874,11431058.75269,0
+IBN.US,D,20220408,000000,19.4968,19.9245,19.4968,19.7753,7850269.6336891,0
+IBN.US,D,20220411,000000,19.7853,19.8947,19.6609,19.6957,7388648.908669,0
+IBN.US,D,20220412,000000,19.9146,19.9444,19.5664,19.5963,9947323.9507272,0
+IBN.US,D,20220413,000000,19.6062,19.7256,19.4968,19.6162,8789174.5618464,0
+IBN.US,D,20220414,000000,19.6062,19.6758,19.4918,19.5863,5011223.259275,0
+IBN.US,D,20220418,000000,19.4968,19.5316,19.3675,19.4471,7871114.394536,0
+IBN.US,D,20220419,000000,19.5266,19.8847,19.5018,19.845,13403085.72168,0
+IBN.US,D,20220420,000000,19.7256,19.7952,19.5465,19.6062,8421958.9393877,0
+IBN.US,D,20220421,000000,19.845,19.9046,19.3575,19.5366,9546357.6093915,0
+IBN.US,D,20220422,000000,19.2879,19.4272,18.711,18.7706,9054251.3588019,0
+IBN.US,D,20220425,000000,19.2282,19.3874,18.7209,19.3277,19304017.860809,0
+IBN.US,D,20220426,000000,19.1486,19.268,18.9994,18.9994,18956118.953068,0
+IBN.US,D,20220427,000000,18.8104,19.1685,18.706,19.0193,16627691.309157,0
+IBN.US,D,20220428,000000,19.2083,19.4968,19.0293,19.4172,14063428.845792,0
+IBN.US,D,20220429,000000,19.1984,19.3774,18.9,18.9397,13326110.397926,0
+IBN.US,D,20220502,000000,19.089,19.1437,18.7955,19.089,7988190.8762448,0
+IBN.US,D,20220503,000000,19.1188,19.2929,19.079,19.268,3499427.6996795,0
+IBN.US,D,20220504,000000,18.8602,19.3426,18.6712,19.278,9243260.612039,0
+IBN.US,D,20220505,000000,18.9994,19.0691,18.5369,18.7507,7752661.6660175,0
+IBN.US,D,20220506,000000,18.5021,18.5518,18.2613,18.4125,6306051.3479381,0
+IBN.US,D,20220509,000000,18.144,18.2534,17.8306,17.8853,11437400.144126,0
+IBN.US,D,20220510,000000,18.134,18.3479,17.9997,18.2633,10888417.402847,0
+IBN.US,D,20220511,000000,18.2136,18.5319,18.0644,18.0843,7391599.4451091,0
+IBN.US,D,20220512,000000,17.8256,17.9848,17.5073,17.7859,11562051.512402,0
+IBN.US,D,20220513,000000,17.3382,17.753,17.3382,17.577,8575740.6975875,0
+IBN.US,D,20220516,000000,17.5471,17.6864,17.5073,17.6167,8399527.8253883,0
+IBN.US,D,20220517,000000,18.1837,18.4225,18.1738,18.3727,7499782.0951702,0
+IBN.US,D,20220518,000000,18.1638,18.1788,17.6963,17.7759,6812820.8096062,0
+IBN.US,D,20220519,000000,17.6466,17.8903,17.577,17.7162,8427714.2447095,0
+IBN.US,D,20220520,000000,18.1042,18.1688,17.7361,18.0047,5358787.4042784,0
+IBN.US,D,20220523,000000,18.2136,18.4275,18.1141,18.3528,4297129.101984,0
+IBN.US,D,20220524,000000,18.2036,18.3031,18.0594,18.2335,5310458.924271,0
+IBN.US,D,20220525,000000,18.2136,18.6214,18.2086,18.512,10412065.10679,0
+IBN.US,D,20220526,000000,18.7308,19.0193,18.6314,18.89,10397505.440943,0
+IBN.US,D,20220527,000000,18.9895,19.278,18.9895,19.2581,6907595.8601778,0
+IBN.US,D,20220531,000000,19.1387,19.2282,18.9397,19.1486,6641339.8539397,0
+IBN.US,D,20220601,000000,19.3476,19.3725,19.0989,19.2481,11771196.794564,0
+IBN.US,D,20220602,000000,19.2183,19.4471,19.0939,19.4471,6385577.1013172,0
+IBN.US,D,20220603,000000,19.0989,19.1884,18.89,18.9696,6737963.6392689,0
+IBN.US,D,20220606,000000,19.1685,19.2282,18.8552,18.8701,6702935.1923458,0
+IBN.US,D,20220607,000000,18.6314,18.9,18.6314,18.8801,4516046.8423181,0
+IBN.US,D,20220608,000000,18.6712,18.7308,18.5319,18.6115,5527135.8653802,0
+IBN.US,D,20220609,000000,18.6015,18.6463,18.3528,18.3528,4943489.5987213,0
+IBN.US,D,20220610,000000,18.0644,18.1042,17.751,17.8057,7207323.1136982,0
+IBN.US,D,20220613,000000,17.2089,17.378,17.0199,17.1293,6481758.5575038,0
+IBN.US,D,20220614,000000,17.2089,17.4277,17.1691,17.3482,5693682.8405192,0
+IBN.US,D,20220615,000000,17.4775,17.8057,17.4327,17.6665,8088522.1840241,0
+IBN.US,D,20220616,000000,17.189,17.2487,16.9801,17.0199,10468915.459848,0
+IBN.US,D,20220617,000000,17.3283,17.4476,17.1741,17.3183,18973846.298753,0
+IBN.US,D,20220621,000000,17.6366,18.0047,17.567,17.9152,7173916.2052003,0
+IBN.US,D,20220622,000000,17.4874,17.751,17.4377,17.5372,7587401.4665662,0
+IBN.US,D,20220623,000000,17.7759,17.8903,17.6665,17.8057,7762963.913867,0
+IBN.US,D,20220624,000000,18.0644,18.3429,18.0544,18.2733,4050918.6482555,0
+IBN.US,D,20220627,000000,18.2434,18.2832,18.0047,18.0146,4933901.109261,0
+IBN.US,D,20220628,000000,17.955,18.0221,17.6366,17.6466,3956434.1275071,0
+IBN.US,D,20220629,000000,17.5969,17.7063,17.5372,17.6565,6755317.0157695,0
+IBN.US,D,20220630,000000,17.5969,17.7809,17.4775,17.6466,9108626.679248,0
+IBN.US,D,20220701,000000,17.5471,17.9052,17.5173,17.8455,9549220.6852966,0
+IBN.US,D,20220705,000000,17.8455,18.1837,17.7759,18.1638,9522608.5556058,0
+IBN.US,D,20220706,000000,18.1837,18.4722,18.1539,18.3827,9700013.7059031,0
+IBN.US,D,20220707,000000,18.6314,18.9696,18.6115,18.9497,11413800.879072,0
+IBN.US,D,20220708,000000,19.0094,19.1984,18.9994,19.1486,9368246.743053,0
+IBN.US,D,20220711,000000,19.2879,19.3277,19.0591,19.089,9202508.0238928,0
+IBN.US,D,20220712,000000,18.9298,19.074,18.8204,18.8403,7165635.6025914,0
+IBN.US,D,20220713,000000,18.5319,18.7175,18.4822,18.6413,6896484.351056,0
+IBN.US,D,20220714,000000,18.4523,18.8552,18.3727,18.7905,8902865.2150269,0
+IBN.US,D,20220715,000000,18.9397,19.0143,18.7259,18.9,4933295.9225704,0
+IBN.US,D,20220718,000000,19.1287,19.2431,18.9596,19.0193,4872619.4224288,0
+IBN.US,D,20220719,000000,19.4073,19.6062,19.4073,19.5664,5590818.1931048,0
+IBN.US,D,20220720,000000,19.3774,19.5067,19.2879,19.457,6216947.1580338,0
+IBN.US,D,20220721,000000,19.5465,19.7057,19.452,19.7057,4700088.940342,0
+IBN.US,D,20220722,000000,19.845,19.9743,19.7505,19.9743,5595422.4373623,0
+IBN.US,D,20220725,000000,19.9743,20.0141,19.8947,19.9743,6818300.6645074,0
+IBN.US,D,20220726,000000,19.8847,19.9146,19.7156,19.7654,7318166.7756698,0
+IBN.US,D,20220727,000000,19.9046,20.2031,19.9046,20.0936,9673043.6917242,0
+IBN.US,D,20220728,000000,20.2031,20.5413,20.1832,20.5313,3847642.2695813,0
+IBN.US,D,20220729,000000,20.5214,20.7203,20.4716,20.6706,9576765.727361,0
+IBN.US,D,20220801,000000,20.7203,20.7502,20.5512,20.6208,5633043.5362373,0
+IBN.US,D,20220802,000000,20.591,20.7203,20.5462,20.5711,4353176.2255305,0
+IBN.US,D,20220803,000000,20.6805,20.9392,20.6208,20.8994,3869571.7421212,0
+IBN.US,D,20220804,000000,20.591,20.7253,20.5214,20.6805,5214379.0027285,0
+IBN.US,D,20220805,000000,20.8297,21.1779,20.7999,21.0983,8302451.6579814,0
+IBN.US,D,20220808,000000,21.1481,21.2823,21.0386,21.158,8422563.1207848,0
+IBN.US,D,20220809,000000,21.17,21.395,21.14,21.31,8367051,0
+IBN.US,D,20220810,000000,21.72,22.11,21.63,22.04,9470704,0
+IBN.US,D,20220811,000000,21.96,22.04,21.66,21.89,16272800,0
+IBN.US,D,20220812,000000,22.18,22.35,22.15,22.35,7859226,0
+IBN.US,D,20220815,000000,22.37,22.64,22.31,22.5,8586419,0
+IBN.US,D,20220816,000000,22.4,22.47,22.3,22.35,10727611,0
+IBN.US,D,20220817,000000,22.26,22.49,22.24,22.32,8385191,0
+IBN.US,D,20220818,000000,22.36,22.41,22.245,22.31,4754325,0
+IBN.US,D,20220819,000000,21.94,22.01,21.72,21.84,5448521,0
+IBN.US,D,20220822,000000,21.43,21.51,21.35,21.36,7393781,0
+IBN.US,D,20220823,000000,21.73,21.91,21.69,21.69,6697292,0
+IBN.US,D,20220824,000000,21.91,21.98,21.845,21.93,5326582,0
+IBN.US,D,20220825,000000,21.75,21.93,21.68,21.92,3793691,0
+IBN.US,D,20220826,000000,21.95,22,21.405,21.43,5723946,0
+IBN.US,D,20220829,000000,21.35,21.63,21.335,21.47,4286244,0
+IBN.US,D,20220830,000000,22.26,22.33,21.885,21.94,8332382,0
+IBN.US,D,20220831,000000,21.94,22.05,21.83,21.84,3576782,0
+IBN.US,D,20220901,000000,21.84,21.97,21.76,21.95,7610740,0
+IBN.US,D,20220902,000000,21.92,22.1875,21.83,21.84,4584652,0
+IBN.US,D,20220906,000000,22.03,22.155,21.975,22.14,6042614,0
+IBN.US,D,20220907,000000,21.95,22.43,21.93,22.38,7592630,0
+IBN.US,D,20220908,000000,22.65,23.08,22.61,23,9841564,0
+IBN.US,D,20220909,000000,22.84,23.1,22.83,23,8201045,0
+IBN.US,D,20220912,000000,23.1,23.25,22.98,23.16,9049820,0
+IBN.US,D,20220913,000000,22.79,22.975,22.67,22.8,17902526,0
+IBN.US,D,20220914,000000,23.16,23.485,23.14,23.38,13501676,0
+IBN.US,D,20220915,000000,23.18,23.28,23.04,23.17,12647453,0
+IBN.US,D,20220916,000000,23.04,23.04,22.57,22.73,10297626,0
+IBN.US,D,20220919,000000,22.53,22.94,22.53,22.9,7146936,0
+IBN.US,D,20220920,000000,23.07,23.145,22.87,22.98,5987461,0
+IBN.US,D,20220921,000000,22.95,23,22.55,22.56,6497600,0
+IBN.US,D,20220922,000000,22.39,22.53,22.185,22.27,5884492,0
+IBN.US,D,20220923,000000,21.74,21.79,21.375,21.49,6657554,0
+IBN.US,D,20220926,000000,21.12,21.29,20.97,21.06,7366533,0
+IBN.US,D,20220927,000000,21.09,21.225,20.705,20.81,7277739,0
+IBN.US,D,20220928,000000,20.79,21.21,20.66,21.07,7709076,0
+IBN.US,D,20220929,000000,20.63,20.78,20.505,20.71,5297872,0
+IBN.US,D,20220930,000000,21.14,21.28,20.97,20.97,5163830,0
+IBN.US,D,20221003,000000,20.8,21.175,20.655,21.06,6748636,0
+IBN.US,D,20221004,000000,21.46,21.7555,21.39,21.69,7042381,0
+IBN.US,D,20221005,000000,21.48,21.715,21.415,21.65,3899218,0
+IBN.US,D,20221006,000000,21.58,21.68,21.4,21.41,5332823,0
+IBN.US,D,20221007,000000,21.35,21.35,21.025,21.07,5205005,0
+IBN.US,D,20221010,000000,21.44,21.45,21.19,21.24,5873941,0
+IBN.US,D,20221011,000000,21.02,21.335,20.93,21,9952174,0
+IBN.US,D,20221012,000000,21,21.04,20.87,20.87,12070775,0
+IBN.US,D,20221013,000000,20.37,21.365,20.32,21.28,7541276,0
+IBN.US,D,20221014,000000,21.29,21.42,20.96,20.99,8111590,0
+IBN.US,D,20221017,000000,21.485,21.9,21.485,21.81,9069854,0
+IBN.US,D,20221018,000000,22.04,22.15,21.715,21.89,14871662,0
+IBN.US,D,20221019,000000,21.63,21.76,21.435,21.57,7182709,0
+IBN.US,D,20221020,000000,21.64,21.74,21.27,21.32,7354909,0
+IBN.US,D,20221021,000000,21.75,22.03,21.7,22.01,8886214,0
+IBN.US,D,20221024,000000,22.19,23.02,22.12,22.83,12688043,0
+IBN.US,D,20221025,000000,22.6,22.85,22.595,22.79,11897954,0
+IBN.US,D,20221026,000000,22.74,22.95,22.74,22.87,12689457,0
+IBN.US,D,20221027,000000,22.67,22.77,22.46,22.5,5974682,0
+IBN.US,D,20221028,000000,22.29,22.37,22.215,22.34,4971862,0
+IBN.US,D,20221031,000000,22.14,22.205,21.98,22.04,7748213,0
+IBN.US,D,20221101,000000,22.18,22.28,22.02,22.04,4911731,0
+IBN.US,D,20221102,000000,21.92,22.23,21.88,21.88,10698855,0
+IBN.US,D,20221103,000000,21.99,22.21,21.94,22.1,7828314,0
+IBN.US,D,20221104,000000,22.41,22.46,22.215,22.44,8364618,0
+IBN.US,D,20221107,000000,22.69,22.755,22.61,22.61,6990827,0
+IBN.US,D,20221108,000000,22.69,22.99,22.67,22.93,5313503,0
+IBN.US,D,20221109,000000,22.57,22.685,22.545,22.62,14297526,0
+IBN.US,D,20221110,000000,22.96,23.365,22.92,23.31,8438359,0
+IBN.US,D,20221111,000000,22.79,22.805,22.46,22.72,14072932,0
+IBN.US,D,20221114,000000,22.26,22.56,22.22,22.45,14447304,0
+IBN.US,D,20221115,000000,22.98,23.17,22.88,23.05,13063020,0
+IBN.US,D,20221116,000000,22.79,22.86,22.67,22.76,11848427,0
+IBN.US,D,20221117,000000,22.7,22.77,22.61,22.75,9054654,0
+IBN.US,D,20221118,000000,22.86,22.89,22.67,22.73,8501465,0
+IBN.US,D,20221121,000000,22.74,22.765,22.63,22.76,10499869,0
+IBN.US,D,20221122,000000,22.82,22.9,22.74,22.86,5835670,0
+IBN.US,D,20221123,000000,22.93,23.02,22.86,22.97,8014601,0
+IBN.US,D,20221125,000000,22.98,23.06,22.96,23,4623783,0
+IBN.US,D,20221128,000000,23.12,23.28,23.05,23.17,9557687,0
+IBN.US,D,20221129,000000,23.33,23.585,23.3,23.48,7486426,0
+IBN.US,D,20221130,000000,23.6,23.75,23.33,23.72,8627230,0
+IBN.US,D,20221201,000000,23.45,23.49,23.045,23.2,9107962,0
+IBN.US,D,20221202,000000,22.91,23.22,22.75,23.2,7031185,0
+IBN.US,D,20221205,000000,23.07,23.13,22.785,22.86,8744070,0
+IBN.US,D,20221206,000000,22.64,22.645,22.45,22.57,11523980,0
+IBN.US,D,20221207,000000,22.58,22.905,22.56,22.69,7902347,0
+IBN.US,D,20221208,000000,22.89,23.04,22.82,22.85,8900874,0
+IBN.US,D,20221209,000000,22.73,22.93,22.625,22.72,8672270,0
+IBN.US,D,20221212,000000,22.76,22.85,22.54,22.81,6606338,0
+IBN.US,D,20221213,000000,23.05,23.05,22.595,22.67,4945686,0
+IBN.US,D,20221214,000000,22.47,22.495,22.13,22.26,7961233,0
+IBN.US,D,20221215,000000,21.9,21.94,21.67,21.81,6303693,0
+IBN.US,D,20221216,000000,21.83,22.1,21.74,21.89,6710523,0
+IBN.US,D,20221219,000000,21.93,22.075,21.91,21.97,4698818,0
+IBN.US,D,20221220,000000,22.02,22.2069,21.995,22.19,5024867,0
+IBN.US,D,20221221,000000,21.65,22.01,21.65,21.97,8067627,0
+IBN.US,D,20221222,000000,21.7,21.74,21.5,21.7,8497854,0
+IBN.US,D,20221223,000000,21.43,21.57,21.34,21.56,6963559,0
+IBN.US,D,20221227,000000,21.81,21.925,21.79,21.89,5737923,0
+IBN.US,D,20221228,000000,21.89,21.935,21.79,21.84,6197354,0
+IBN.US,D,20221229,000000,21.99,22.105,21.96,22.1,4212605,0
+IBN.US,D,20221230,000000,21.74,21.915,21.735,21.89,6125467,0
+IBN.US,D,20230103,000000,22.1,22.135,21.84,21.94,6394473,0
+IBN.US,D,20230104,000000,21.98,22.005,21.81,21.95,7385096,0
+IBN.US,D,20230105,000000,21.48,21.58,21.08,21.2,11225684,0
+IBN.US,D,20230106,000000,21.15,21.34,20.885,21.27,9134050,0
+IBN.US,D,20230109,000000,21.29,21.44,21.21,21.36,6995120,0
+IBN.US,D,20230110,000000,21.24,21.32,21.08,21.25,7955819,0
+IBN.US,D,20230111,000000,21.35,21.52,21.275,21.45,7325025,0
+IBN.US,D,20230112,000000,21.4,21.44,21.2,21.39,4398705,0
+IBN.US,D,20230113,000000,21.44,21.72,21.43,21.67,6172730,0
+IBN.US,D,20230117,000000,21.43,21.43,21.07,21.1,9126171,0
+IBN.US,D,20230118,000000,21.3,21.375,21.19,21.23,9779160,0
+IBN.US,D,20230119,000000,21.25,21.45,21.2,21.39,5370409,0
+IBN.US,D,20230120,000000,21.44,21.615,21.43,21.52,8004438,0
+IBN.US,D,20230123,000000,21.51,21.79,21.45,21.77,6264650,0
+IBN.US,D,20230124,000000,21.57,21.76,21.49,21.63,10152835,0
+IBN.US,D,20230125,000000,21.21,21.28,20.63,20.68,13381107,0
+IBN.US,D,20230126,000000,20.82,20.91,20.58,20.86,15230101,0
+IBN.US,D,20230127,000000,20.32,20.358,19.92,20.11,13253929,0
+IBN.US,D,20230130,000000,20.3,20.3575,20.185,20.24,8034122,0
+IBN.US,D,20230131,000000,20.49,20.86,20.45,20.83,16447648,0
+IBN.US,D,20230201,000000,20.76,20.88,20.03,20.13,19470015,0
+IBN.US,D,20230202,000000,20.73,20.935,20.49,20.93,13965752,0
+IBN.US,D,20230203,000000,20.8,21.04,20.675,20.81,6508671,0
+IBN.US,D,20230206,000000,20.61,20.705,20.5,20.64,7145396,0
+IBN.US,D,20230207,000000,20.48,20.73,20.43,20.72,5317638,0
+IBN.US,D,20230208,000000,20.81,20.92,20.69,20.84,4104850,0
+IBN.US,D,20230209,000000,20.94,20.99,20.62,20.7,3715088,0
+IBN.US,D,20230210,000000,20.58,20.66,20.45,20.58,3777256,0
+IBN.US,D,20230213,000000,20.52,20.68,20.475,20.67,5246792,0
+IBN.US,D,20230214,000000,20.87,21.03,20.73,20.89,6306055,0
+IBN.US,D,20230215,000000,20.95,20.99,20.76,20.98,8710704,0
+IBN.US,D,20230216,000000,20.76,20.95,20.745,20.87,6785410,0
+IBN.US,D,20230217,000000,20.79,20.83,20.72,20.81,6571153,0
+IBN.US,D,20230221,000000,20.56,20.64,20.52,20.56,6175399,0
+IBN.US,D,20230222,000000,20.3,20.37,20.18,20.27,6165656,0
+IBN.US,D,20230223,000000,20.47,20.5,20.35,20.39,4395405,0
+IBN.US,D,20230224,000000,20.25,20.34,20.135,20.3,6899594,0
+IBN.US,D,20230227,000000,20.81,20.82,20.51,20.53,3292051,0
+IBN.US,D,20230228,000000,20.57,20.75,20.52,20.68,5122460,0
+IBN.US,D,20230301,000000,20.71,20.75,20.525,20.66,3506228,0
+IBN.US,D,20230302,000000,20.58,20.82,20.56,20.8,3592111,0
+IBN.US,D,20230303,000000,21.19,21.285,21,21.23,4810479,0
+IBN.US,D,20230306,000000,21.26,21.29,21.17,21.26,2823224,0
+IBN.US,D,20230307,000000,21.33,21.33,21.03,21.13,2517377,0
+IBN.US,D,20230308,000000,21.29,21.29,21.085,21.19,3709613,0
+IBN.US,D,20230309,000000,20.8,20.87,20.47,20.54,6771393,0
+IBN.US,D,20230310,000000,20.43,20.56,20.12,20.34,7139724,0
+IBN.US,D,20230313,000000,19.96,20.18,19.7654,20.01,6326116,0
+IBN.US,D,20230314,000000,20.34,20.49,20.28,20.42,7439446,0
+IBN.US,D,20230315,000000,19.63,19.825,19.34,19.8,18308165,0
+IBN.US,D,20230316,000000,19.81,20.19,19.68,20.15,6488380,0
+IBN.US,D,20230317,000000,20.09,20.22,20.025,20.1,5735894,0
+IBN.US,D,20230320,000000,20.245,20.435,20.2,20.4,4548508,0
+IBN.US,D,20230321,000000,20.75,20.88,20.715,20.77,5638112,0
+IBN.US,D,20230322,000000,20.81,20.945,20.605,20.63,3639357,0
+IBN.US,D,20230323,000000,20.72,21.03,20.675,20.76,4358370,0
+IBN.US,D,20230324,000000,20.69,20.74,20.395,20.74,4440231,0
+IBN.US,D,20230327,000000,20.61,20.95,20.54,20.8,5914145,0
+IBN.US,D,20230328,000000,20.93,21.03,20.79,21.01,7139145,0
+IBN.US,D,20230329,000000,20.91,21.075,20.86,21.05,6785826,0
+IBN.US,D,20230330,000000,21.155,21.2,21.01,21.02,5646113,0
+IBN.US,D,20230331,000000,21.45,21.7,21.395,21.58,4659183,0
+IBN.US,D,20230403,000000,21.69,21.71,21.47,21.63,4161898,0
+IBN.US,D,20230404,000000,21.71,21.745,21.54,21.59,5472401,0
+IBN.US,D,20230405,000000,21.61,21.73,21.55,21.66,2574460,0
+IBN.US,D,20230406,000000,21.49,21.7,21.415,21.7,3666926,0
+IBN.US,D,20230410,000000,21.33,21.4,21.22,21.37,3524362,0
+IBN.US,D,20230411,000000,21.64,21.715,21.55,21.66,5216547,0
+IBN.US,D,20230412,000000,21.88,21.96,21.74,21.76,6486040,0
+IBN.US,D,20230413,000000,21.99,22.22,21.93,22.21,3729414,0
+IBN.US,D,20230414,000000,22.13,22.425,22.09,22.24,5605056,0
+IBN.US,D,20230417,000000,22.03,22.15,21.91,22.15,4510229,0
+IBN.US,D,20230418,000000,22.07,22.11,21.89,21.95,3858527,0
+IBN.US,D,20230419,000000,21.87,21.89,21.785,21.83,2610079,0
+IBN.US,D,20230420,000000,21.88,21.99,21.84,21.88,3299508,0
+IBN.US,D,20230421,000000,21.74,22.02,21.72,21.99,3113223,0
+IBN.US,D,20230424,000000,22.18,22.442,22.085,22.34,8734913,0
+IBN.US,D,20230425,000000,22.43,22.44,22.06,22.27,6992080,0
+IBN.US,D,20230426,000000,22.39,22.57,22.21,22.28,5015866,0
+IBN.US,D,20230427,000000,22.47,22.6073,22.425,22.56,4314413,0
+IBN.US,D,20230428,000000,22.54,22.75,22.485,22.75,3273429,0
+IBN.US,D,20230501,000000,22.73,22.83,22.67,22.72,2856363,0
+IBN.US,D,20230502,000000,22.68,22.68,22.35,22.47,3102914,0
+IBN.US,D,20230503,000000,22.53,22.74,22.46,22.54,2735314,0
+IBN.US,D,20230504,000000,22.53,22.625,22.365,22.45,4086315,0
+IBN.US,D,20230505,000000,22.75,23.005,22.59,22.95,7445422,0
+IBN.US,D,20230508,000000,23.18,23.18,23,23.07,3502816,0
+IBN.US,D,20230509,000000,22.94,22.94,22.82,22.89,6565472,0
+IBN.US,D,20230510,000000,23.06,23.06,22.88,23.01,4357792,0
+IBN.US,D,20230511,000000,22.88,23.0275,22.84,22.95,4813255,0
+IBN.US,D,20230512,000000,23.12,23.12,22.86,22.98,2131721,0
+IBN.US,D,20230515,000000,22.93,23.14,22.93,23.08,3152203,0
+IBN.US,D,20230516,000000,22.97,23.1,22.92,23.03,3154479,0
+IBN.US,D,20230517,000000,22.93,23.05,22.8,22.97,3829882,0
+IBN.US,D,20230518,000000,22.97,23.09,22.95,23.07,2039640,0
+IBN.US,D,20230519,000000,23.13,23.165,22.95,22.99,1719959,0
+IBN.US,D,20230522,000000,22.99,23.01,22.8913,22.92,2525448,0
+IBN.US,D,20230523,000000,22.96,22.995,22.815,22.82,4050761,0
+IBN.US,D,20230524,000000,22.69,22.745,22.6541,22.69,3686933,0
+IBN.US,D,20230525,000000,22.77,22.77,22.61,22.65,2489595,0
+IBN.US,D,20230526,000000,22.95,23.03,22.89,22.96,3331153,0
+IBN.US,D,20230530,000000,23,23.035,22.845,22.88,2762643,0
+IBN.US,D,20230531,000000,22.9,22.96,22.82,22.92,3365036,0
+IBN.US,D,20230601,000000,22.67,23.07,22.65,22.99,3489715,0
+IBN.US,D,20230602,000000,22.97,23.21,22.93,23.09,5043202,0
+IBN.US,D,20230605,000000,23.13,23.13,22.93,23.01,4171410,0
+IBN.US,D,20230606,000000,22.88,23.02,22.855,22.98,2448246,0
+IBN.US,D,20230607,000000,22.97,23,22.855,22.88,3756838,0
+IBN.US,D,20230608,000000,22.91,22.975,22.85,22.93,3509101,0
+IBN.US,D,20230609,000000,22.95,22.99,22.905,22.98,2445729,0
+IBN.US,D,20230612,000000,22.86,22.9,22.7,22.73,5891947,0
+IBN.US,D,20230613,000000,23,23.19,22.98,23.1,2754334,0
+IBN.US,D,20230614,000000,23.005,23.055,22.885,22.95,2857937,0
+IBN.US,D,20230615,000000,22.69,22.91,22.66,22.87,4140571,0
+IBN.US,D,20230616,000000,22.98,23,22.835,22.87,6173354,0
+IBN.US,D,20230620,000000,22.71,22.74,22.6,22.62,4002858,0
+IBN.US,D,20230621,000000,22.54,22.65,22.49,22.6,4170368,0
+IBN.US,D,20230622,000000,22.69,22.92,22.64,22.91,4810250,0
+IBN.US,D,20230623,000000,22.71,22.855,22.6,22.82,2991792,0
+IBN.US,D,20230626,000000,22.78,22.85,22.68,22.7,3329474,0
+IBN.US,D,20230627,000000,23.12,23.23,22.93,22.98,5769704,0
+IBN.US,D,20230628,000000,22.87,23.025,22.87,23.01,2492280,0
+IBN.US,D,20230629,000000,23.08,23.145,22.98,23.11,3749523,0
+IBN.US,D,20230630,000000,23.05,23.13,23.01,23.08,4156422,0
+IBN.US,D,20230703,000000,23.24,23.45,23.21,23.39,4292990,0
+IBN.US,D,20230705,000000,23.57,23.665,23.39,23.41,4299383,0
+IBN.US,D,20230706,000000,23.34,23.37,23.125,23.2,3625790,0
+IBN.US,D,20230707,000000,23.05,23.16,22.975,23.09,3040838,0
+IBN.US,D,20230710,000000,23.12,23.12,22.92,22.96,2427442,0
+IBN.US,D,20230711,000000,23.03,23.08,22.97,23.05,2850953,0
+IBN.US,D,20230712,000000,23.08,23.23,23.08,23.17,2211985,0
+IBN.US,D,20230713,000000,23.44,23.47,23.39,23.4,4968341,0
+IBN.US,D,20230714,000000,23.53,23.555,23.33,23.33,3345852,0
+IBN.US,D,20230717,000000,23.59,23.865,23.59,23.83,3116593,0
+IBN.US,D,20230718,000000,23.73,23.86,23.68,23.86,4198652,0
+IBN.US,D,20230719,000000,23.85,24.09,23.755,24.04,7524309,0
+IBN.US,D,20230720,000000,24.31,24.48,24.23,24.48,3560090,0
+IBN.US,D,20230721,000000,24.65,24.67,24.36,24.47,2915517,0
+IBN.US,D,20230724,000000,24.47,24.53,24.315,24.48,3748253,0
+IBN.US,D,20230725,000000,24.49,24.53,24.39,24.44,3033104,0
+IBN.US,D,20230726,000000,24.44,24.8,24.41,24.66,4531106,0
+IBN.US,D,20230727,000000,24.55,24.58,24.12,24.17,3777747,0
+IBN.US,D,20230728,000000,24.34,24.41,24.275,24.39,2860022,0
+IBN.US,D,20230731,000000,24.49,24.57,24.42,24.57,3530388,0
+IBN.US,D,20230801,000000,24.41,24.545,24.4,24.5,4356929,0
+IBN.US,D,20230802,000000,24.21,24.31,23.9,24.02,5711267,0
+IBN.US,D,20230803,000000,23.6,23.66,23.42,23.55,4712516,0
+IBN.US,D,20230804,000000,23.74,23.765,23.545,23.55,3445854,0
+IBN.US,D,20230807,000000,23.67,23.815,23.67,23.77,2861537,0
+IBN.US,D,20230808,000000,23.61,23.69,23.505,23.66,3648551,0
+IBN.US,D,20230809,000000,23.64,23.74,23.58,23.64,3330584,0
+IBN.US,D,20230810,000000,23.58,23.58,23.365,23.4,5267576,0
+IBN.US,D,20230811,000000,23.21,23.21,23.095,23.15,3594555,0
+IBN.US,D,20230814,000000,23.13,23.145,22.905,22.95,5637942,0
+IBN.US,D,20230815,000000,22.86,22.945,22.78,22.82,4075813,0
+IBN.US,D,20230816,000000,22.89,23.025,22.885,22.93,4506347,0
+IBN.US,D,20230817,000000,22.93,22.99,22.86,22.87,3680194,0
+IBN.US,D,20230818,000000,22.89,22.97,22.84,22.9,3227129,0
+IBN.US,D,20230821,000000,23.08,23.135,22.955,23.11,3227065,0
+IBN.US,D,20230822,000000,22.97,23.14,22.88,22.9,3679549,0
+IBN.US,D,20230823,000000,23.36,23.645,23.3,23.58,5338175,0
+IBN.US,D,20230824,000000,23.51,23.595,23.35,23.35,2858440,0
+IBN.US,D,20230825,000000,23.39,23.535,23.355,23.43,3319363,0
+IBN.US,D,20230828,000000,23.57,23.79,23.565,23.68,2312415,0
+IBN.US,D,20230829,000000,23.56,23.64,23.47,23.63,3681632,0
+IBN.US,D,20230830,000000,23.36,23.47,23.32,23.35,4281994,0
+IBN.US,D,20230831,000000,23.3,23.33,23.13,23.17,5147675,0
+IBN.US,D,20230901,000000,23.5,23.58,23.4015,23.46,2862408,0
+IBN.US,D,20230905,000000,23.52,23.61,23.47,23.51,3790575,0
+IBN.US,D,20230906,000000,23.18,23.27,23.04,23.04,4466459,0
+IBN.US,D,20230907,000000,23.17,23.37,23.15,23.24,3353534,0
+IBN.US,D,20230908,000000,23.41,23.495,23.34,23.41,3294777,0
+IBN.US,D,20230911,000000,23.64,23.93,23.64,23.87,3256141,0
+IBN.US,D,20230912,000000,24,24.11,23.99,24.03,2841233,0
+IBN.US,D,20230913,000000,24.06,24.08,23.92,23.94,2255075,0
+IBN.US,D,20230914,000000,23.94,24.06,23.91,23.97,2624991,0
+IBN.US,D,20230915,000000,23.94,24.015,23.81,23.89,5059783,0
+IBN.US,D,20230918,000000,23.88,24.005,23.835,23.89,2911740,0
+IBN.US,D,20230919,000000,23.89,23.9,23.795,23.83,1641391,0
+IBN.US,D,20230920,000000,23.93,23.93,23.49,23.53,5713079,0
+IBN.US,D,20230921,000000,22.98,23.075,22.73,22.76,6818487,0
+IBN.US,D,20230922,000000,22.81,23.07,22.79,22.83,3915039,0
+IBN.US,D,20230925,000000,22.89,22.98,22.82,22.98,3691434,0
+IBN.US,D,20230926,000000,22.71,22.765,22.62,22.74,5484708,0
+IBN.US,D,20230927,000000,22.66,22.82,22.61,22.81,4821969,0
+IBN.US,D,20230928,000000,22.75,22.93,22.74,22.91,3065917,0
+IBN.US,D,20230929,000000,23.06,23.175,22.995,23.12,6421785,0
+IBN.US,D,20231002,000000,23.02,23.09,22.91,23,3499418,0
+IBN.US,D,20231003,000000,22.65,22.76,22.5,22.55,2667274,0
+IBN.US,D,20231004,000000,22.5,22.68,22.5,22.67,3087482,0
+IBN.US,D,20231005,000000,22.76,22.87,22.725,22.85,2211915,0
+IBN.US,D,20231006,000000,22.87,23.14,22.79,23.06,3062967,0
+IBN.US,D,20231009,000000,22.71,22.81,22.675,22.76,2516142,0
+IBN.US,D,20231010,000000,23.02,23.125,22.88,22.92,3951333,0
+IBN.US,D,20231011,000000,22.96,23.04,22.72,22.78,4619097,0
+IBN.US,D,20231012,000000,22.82,22.96,22.605,22.63,5051173,0
+IBN.US,D,20231013,000000,22.73,23.01,22.73,22.74,3629564,0
+IBN.US,D,20231016,000000,22.81,22.9975,22.81,22.87,3712294,0
+IBN.US,D,20231017,000000,22.86,22.9,22.74,22.74,6707154,0
+IBN.US,D,20231018,000000,22.56,22.65,22.315,22.37,4827378,0
+IBN.US,D,20231019,000000,22.34,22.62,22.3,22.37,3700374,0
+IBN.US,D,20231020,000000,22.3,22.405,22.12,22.26,4391156,0
+IBN.US,D,20231023,000000,22.26,22.71,22.24,22.53,6081580,0
+IBN.US,D,20231024,000000,22.44,22.56,22.32,22.42,4911007,0
+IBN.US,D,20231025,000000,22,22.25,21.925,22.04,3799886,0
+IBN.US,D,20231026,000000,21.95,22.11,21.89,22.11,4543738,0
+IBN.US,D,20231027,000000,22.13,22.17,22.01,22.09,4530985,0
+IBN.US,D,20231030,000000,22.29,22.55,22.29,22.54,4486963,0
+IBN.US,D,20231031,000000,22.25,22.25,22.1,22.19,5919595,0
+IBN.US,D,20231101,000000,22.24,22.34,22.125,22.27,5455024,0
+IBN.US,D,20231102,000000,22.43,22.65,22.39,22.64,7985804,0
+IBN.US,D,20231103,000000,22.81,23.08,22.8,22.84,4969779,0
+IBN.US,D,20231106,000000,22.97,22.97,22.745,22.84,4072866,0
+IBN.US,D,20231107,000000,22.84,22.88,22.55,22.73,6134915,0
+IBN.US,D,20231108,000000,22.58,22.64,22.5,22.53,2533911,0
+IBN.US,D,20231109,000000,22.61,22.71,22.49,22.51,3651407,0
+IBN.US,D,20231110,000000,22.69,22.74,22.63,22.68,4598666,0
+IBN.US,D,20231113,000000,22.49,22.52,22.35,22.39,3552221,0
+IBN.US,D,20231114,000000,22.59,22.78,22.56,22.67,8294903,0
+IBN.US,D,20231115,000000,22.71,22.76,22.45,22.51,10043133,0
+IBN.US,D,20231116,000000,22.3,22.48,22.16,22.26,8094045,0
+IBN.US,D,20231117,000000,22.08,22.295,22.02,22.19,4285955,0
+IBN.US,D,20231120,000000,22.19,22.29,22.135,22.25,6314930,0
+IBN.US,D,20231121,000000,22.25,22.31,22.1325,22.26,3574139,0
+IBN.US,D,20231122,000000,22.22,22.27,22.11,22.12,3399986,0
+IBN.US,D,20231124,000000,22.23,22.36,22.195,22.34,2252439,0
+IBN.US,D,20231127,000000,22.23,22.29,22.11,22.23,3942185,0
+IBN.US,D,20231128,000000,22.22,22.32,22.16,22.18,6031713,0
+IBN.US,D,20231129,000000,22.39,22.55,22.31,22.38,9163412,0
+IBN.US,D,20231130,000000,22.4,22.44,22.07,22.17,7053076,0
+IBN.US,D,20231201,000000,22.52,23.015,22.5,22.97,7041566,0
+IBN.US,D,20231204,000000,23.67,24.32,23.67,24.31,9780216,0
+IBN.US,D,20231205,000000,24.37,24.41,24.275,24.37,6595925,0
+IBN.US,D,20231206,000000,24.28,24.405,23.99,24,21084714,0
+IBN.US,D,20231207,000000,24.04,24.06,23.815,23.87,6126929,0
+IBN.US,D,20231208,000000,24.11,24.175,24.005,24.12,6356984,0
+IBN.US,D,20231211,000000,24.23,24.45,24.23,24.39,4917153,0
+IBN.US,D,20231212,000000,24.34,24.53,24.255,24.46,3549178,0
+IBN.US,D,20231213,000000,24.47,24.74,24.46,24.69,4540342,0
+IBN.US,D,20231214,000000,24.95,25.04,24.65,24.68,4504937,0
+IBN.US,D,20231215,000000,24.68,24.72,24.495,24.55,4202907,0
+IBN.US,D,20231218,000000,24.53,24.56,24.44,24.54,2651084,0
+IBN.US,D,20231219,000000,24.39,24.6,24.38,24.49,2959350,0
+IBN.US,D,20231220,000000,24.21,24.26,23.95,23.96,3328516,0
+IBN.US,D,20231221,000000,24.15,24.23,24.01,24.04,9433846,0
+IBN.US,D,20231222,000000,23.95,23.95,23.74,23.82,3971946,0
+IBN.US,D,20231226,000000,23.92,24.005,23.87,23.88,2778435,0
+IBN.US,D,20231227,000000,23.94,24.08,23.9,24.02,2583062,0
+IBN.US,D,20231228,000000,24.1,24.31,24.1,24.22,3479956,0
+IBN.US,D,20231229,000000,24,24,23.73,23.84,3082012,0
+IBN.US,D,20240102,000000,23.51,23.535,23.335,23.45,7344540,0
+IBN.US,D,20240103,000000,23.56,23.8,23.52,23.75,5552977,0
+IBN.US,D,20240104,000000,23.84,23.98,23.78,23.8,5149826,0
+IBN.US,D,20240105,000000,23.94,24.19,23.9,24.09,4898388,0
+IBN.US,D,20240108,000000,23.75,23.89,23.605,23.87,4719341,0
+IBN.US,D,20240109,000000,23.61,23.665,23.485,23.52,3361614,0
+IBN.US,D,20240110,000000,23.84,24.115,23.84,23.96,3761539,0
+IBN.US,D,20240111,000000,23.87,24.02,23.71,23.96,6026069,0
+IBN.US,D,20240112,000000,24.26,24.38,23.93,24.07,5834711,0
+IBN.US,D,20240116,000000,24.12,24.24,23.61,23.65,13829085,0
+IBN.US,D,20240117,000000,23.32,23.49,23.155,23.16,13203713,0
+IBN.US,D,20240118,000000,23.65,23.74,23.32,23.44,10905759,0
+IBN.US,D,20240119,000000,23.74,23.89,23.68,23.88,7195543,0
+IBN.US,D,20240122,000000,24.27,24.895,24.25,24.47,14468489,0
+IBN.US,D,20240123,000000,24.39,24.525,24.195,24.34,16556432,0
+IBN.US,D,20240124,000000,24,24.11,23.72,23.75,11734268,0
+IBN.US,D,20240125,000000,24.04,24.15,23.93,24.12,9274808,0
+IBN.US,D,20240126,000000,24.11,24.22,24.02,24.13,4097381,0
+IBN.US,D,20240129,000000,24.25,24.455,24.13,24.22,10194188,0
+IBN.US,D,20240130,000000,24.31,24.38,24.24,24.37,5716188,0
+IBN.US,D,20240131,000000,24.53,24.66,24.39,24.4,6369677,0
+IBN.US,D,20240201,000000,24.46,25.12,24.46,25.09,10739874,0
+IBN.US,D,20240202,000000,24.74,24.81,24.45,24.6,4568653,0
+IBN.US,D,20240205,000000,24.56,24.57,24.4,24.54,4258047,0
+IBN.US,D,20240206,000000,24.62,24.69,24.57,24.66,2523185,0
+IBN.US,D,20240207,000000,24.57,24.63,24.425,24.57,2884560,0
+IBN.US,D,20240208,000000,23.85,23.895,23.54,23.58,6030355,0
+IBN.US,D,20240209,000000,24.22,24.45,24.05,24.19,7359295,0
+IBN.US,D,20240212,000000,23.93,24.02,23.7627,23.88,6051303,0
+IBN.US,D,20240213,000000,24.14,24.3,24.12,24.25,5544885,0
+IBN.US,D,20240214,000000,24.41,24.63,24.41,24.63,2561649,0
+IBN.US,D,20240215,000000,24.48,24.75,24.39,24.73,4155220,0
+IBN.US,D,20240216,000000,24.66,24.81,24.62,24.74,3845641,0
+IBN.US,D,20240220,000000,25.1,25.595,25.08,25.47,9984702,0
+IBN.US,D,20240221,000000,25.32,25.495,25.23,25.49,4656255,0
+IBN.US,D,20240222,000000,25.59,25.98,25.58,25.96,5350691,0
+IBN.US,D,20240223,000000,25.79,25.84,25.565,25.63,4745485,0
+IBN.US,D,20240226,000000,25.49,25.61,25.35,25.53,4407723,0
+IBN.US,D,20240227,000000,25.53,25.61,25.455,25.58,3701862,0
+IBN.US,D,20240228,000000,25.33,25.42,25.24,25.33,4411988,0
+IBN.US,D,20240229,000000,25.51,25.63,25.45,25.61,5242558,0
+IBN.US,D,20240301,000000,26.32,26.58,26.31,26.48,7159553,0
+IBN.US,D,20240304,000000,26.35,26.45,26.29,26.4,7581845,0
+IBN.US,D,20240305,000000,26.48,26.48,26.165,26.27,10445254,0
+IBN.US,D,20240306,000000,26.52,26.655,26.27,26.37,6574481,0
+IBN.US,D,20240307,000000,26.38,26.39,26.18,26.26,3812206,0
+IBN.US,D,20240308,000000,26.33,26.36,26.14,26.18,8200968,0
+IBN.US,D,20240311,000000,26.05,26.135,26.005,26.08,3130187,0
+IBN.US,D,20240312,000000,26.04,26.2,26.01,26.13,2693592,0
+IBN.US,D,20240313,000000,26.17,26.17,25.93,26.06,6486596,0
+IBN.US,D,20240314,000000,26.05,26.16,25.75,25.84,4013632,0
+IBN.US,D,20240315,000000,25.83,25.92,25.79,25.82,6998475,0
+IBN.US,D,20240318,000000,25.99,26.025,25.845,25.95,5762222,0
+IBN.US,D,20240319,000000,25.91,25.99,25.79,25.9,4106227,0
+IBN.US,D,20240320,000000,25.93,26.247,25.93,26.18,2814178,0
+IBN.US,D,20240321,000000,26.14,26.21,25.96,25.98,4774220,0
+IBN.US,D,20240322,000000,26.06,26.075,25.94,26,3487878,0
+IBN.US,D,20240325,000000,25.98,26.015,25.87,25.87,3834617,0
+IBN.US,D,20240326,000000,25.95,26.05,25.86,25.9,6215243,0
+IBN.US,D,20240327,000000,26.03,26.2,25.85,25.97,5778927,0
+IBN.US,D,20240328,000000,26.14,26.48,26.14,26.41,5000475,0
+IBN.US,D,20240401,000000,26.34,26.385,25.95,25.96,9425633,0
+IBN.US,D,20240402,000000,25.71,25.8695,25.6,25.75,7603843,0
+IBN.US,D,20240403,000000,25.68,25.8,25.64,25.68,2233383,0
+IBN.US,D,20240404,000000,25.84,26.04,25.565,25.63,7701629,0
+IBN.US,D,20240405,000000,25.8,25.87,25.63,25.75,13389867,0
+IBN.US,D,20240408,000000,25.86,26.24,25.86,26.08,4980370,0
+IBN.US,D,20240409,000000,26.51,26.75,26.44,26.62,4153262,0
+IBN.US,D,20240410,000000,26.46,26.545,26.34,26.43,3171111,0
+IBN.US,D,20240411,000000,26.45,26.47,26.28,26.44,4102660,0
+IBN.US,D,20240412,000000,26.29,26.325,26.0541,26.14,5725332,0
+IBN.US,D,20240415,000000,25.94,26.005,25.53,25.57,7048372,0
+IBN.US,D,20240416,000000,25.5,25.61,25.37,25.49,4823628,0
+IBN.US,D,20240417,000000,25.57,25.735,25.53,25.63,4574043,0
+IBN.US,D,20240418,000000,25.36,25.64,25.265,25.43,5151118,0
+IBN.US,D,20240419,000000,25.55,25.815,25.55,25.68,3394003,0
+IBN.US,D,20240422,000000,25.82,26.13,25.82,26.11,3162188,0
+IBN.US,D,20240423,000000,26.15,26.31,26.1,26.29,1973613,0
+IBN.US,D,20240424,000000,26.34,26.37,26.07,26.19,2592873,0
+IBN.US,D,20240425,000000,26.49,26.64,26.295,26.6,2622290,0
+IBN.US,D,20240426,000000,26.6,26.67,26.49,26.53,2531832,0
+IBN.US,D,20240429,000000,27.67,27.8,27.45,27.47,8003224,0
+IBN.US,D,20240430,000000,27.49,27.66,27.38,27.53,5216019,0
+IBN.US,D,20240501,000000,27.59,27.72,27.54,27.55,4509532,0
+IBN.US,D,20240502,000000,27.55,27.7,27.505,27.57,6566921,0
+IBN.US,D,20240503,000000,27.46,27.49,27.125,27.34,3642804,0
+IBN.US,D,20240506,000000,27.34,27.55,27.29,27.51,2502218,0
+IBN.US,D,20240507,000000,27.17,27.17,26.93,27.12,4212052,0
+IBN.US,D,20240508,000000,26.93,27.08,26.88,26.94,2556034,0
+IBN.US,D,20240509,000000,26.8,26.84,26.72,26.75,2022942,0
+IBN.US,D,20240510,000000,26.77,26.84,26.7,26.79,2281347,0
+IBN.US,D,20240513,000000,26.96,27.06,26.88,26.9,4739517,0
+IBN.US,D,20240514,000000,26.85,26.91,26.8,26.9,1893822,0
+IBN.US,D,20240515,000000,27,27.24,26.92,27.19,2834474,0
+IBN.US,D,20240516,000000,27.28,27.3,27.02,27.1,3894764,0
+IBN.US,D,20240517,000000,27.15,27.24,27.12,27.21,1913168,0
+IBN.US,D,20240520,000000,27.29,27.3,27.06,27.08,1859535,0
+IBN.US,D,20240521,000000,27,27.13,26.98,27,4435755,0
+IBN.US,D,20240522,000000,26.86,26.88,26.745,26.77,1825335,0
+IBN.US,D,20240523,000000,27.28,27.38,26.99,27.09,3038156,0
+IBN.US,D,20240524,000000,27.11,27.365,27.11,27.32,2190379,0
+IBN.US,D,20240528,000000,27.03,27.18,26.78,26.8,5448612,0
+IBN.US,D,20240529,000000,26.37,26.475,26.245,26.37,3442436,0
+IBN.US,D,20240530,000000,26.56,26.74,26.55,26.64,7077498,0
+IBN.US,D,20240531,000000,26.77,26.78,26.54,26.74,3814916,0
+IBN.US,D,20240603,000000,27.58,28.37,27.53,28.32,6929393,0
+IBN.US,D,20240604,000000,26.06,26.075,25.125,25.77,11343990,0
+IBN.US,D,20240605,000000,26.78,26.88,26.28,26.67,7754398,0
+IBN.US,D,20240606,000000,26.68,26.805,26.46,26.47,4327858,0
+IBN.US,D,20240607,000000,26.76,26.76,26.62,26.68,3665366,0
+IBN.US,D,20240610,000000,26.65,26.745,26.55,26.68,3401557,0
+IBN.US,D,20240611,000000,26.5,26.6,26.305,26.4,6984280,0
+IBN.US,D,20240612,000000,26.51,26.67,26.435,26.45,8576483,0
+IBN.US,D,20240613,000000,26.33,26.34,25.96,26.04,7808586,0
+IBN.US,D,20240614,000000,26,26.3,25.96,26.26,11818923,0
+IBN.US,D,20240617,000000,26.26,26.38,26.17,26.35,5252459,0
+IBN.US,D,20240618,000000,26.69,27.085,26.59,26.99,7630969,0
+IBN.US,D,20240620,000000,27.63,27.84,27.315,27.78,8426179,0
+IBN.US,D,20240621,000000,27.66,27.81,27.455,27.7,8144132,0
+IBN.US,D,20240624,000000,27.93,28.21,27.84,28.14,7840302,0
+IBN.US,D,20240625,000000,28.67,28.84,28.49,28.79,6479711,0
+IBN.US,D,20240626,000000,28.9,28.94,28.63,28.9,4916290,0
+IBN.US,D,20240627,000000,29.03,29.17,28.95,29.01,3274349,0
+IBN.US,D,20240628,000000,28.9,28.945,28.62,28.81,5988752,0
+IBN.US,D,20240701,000000,29,29.05,28.8,28.81,2502573,0
+IBN.US,D,20240702,000000,28.57,28.78,28.35,28.68,5920954,0
+IBN.US,D,20240703,000000,28.73,28.875,28.66,28.85,2031130,0
+IBN.US,D,20240705,000000,29.37,29.5,29,29.23,7044156,0
+IBN.US,D,20240708,000000,29.23,29.315,29.1,29.14,3991573,0
+IBN.US,D,20240709,000000,29.4,29.5,29.34,29.38,6897975,0
+IBN.US,D,20240710,000000,29.33,29.49,29.25,29.45,3556175,0
+IBN.US,D,20240711,000000,29.5,29.57,29.28,29.31,3687679,0
+IBN.US,D,20240712,000000,29.33,29.37,29.04,29.18,3270441,0
+IBN.US,D,20240715,000000,29.25,29.25,29.12,29.17,4898086,0
+IBN.US,D,20240716,000000,29.34,29.66,29.3,29.62,7632457,0
+IBN.US,D,20240717,000000,29.51,29.54,29.25,29.3,3872244,0
+IBN.US,D,20240718,000000,29.41,29.55,29.4,29.46,5150982,0
+IBN.US,D,20240719,000000,29.36,29.61,29.345,29.35,4027158,0
+IBN.US,D,20240722,000000,29.55,29.57,29.22,29.36,3183272,0
+IBN.US,D,20240723,000000,29.05,29.285,28.94,29.11,3815082,0
+IBN.US,D,20240724,000000,28.94,28.95,28.57,28.62,8535547,0
+IBN.US,D,20240725,000000,28.4,28.61,28.29,28.3,6884060,0
+IBN.US,D,20240726,000000,28.69,28.86,28.64,28.76,4750450,0
+IBN.US,D,20240729,000000,28.87,29.03,28.76,28.78,4829386,0
+IBN.US,D,20240730,000000,28.715,29.02,28.715,28.88,6613845,0
+IBN.US,D,20240731,000000,29.11,29.22,28.965,29.11,4114314,0
+IBN.US,D,20240801,000000,28.89,28.89,28.5903,28.79,5492244,0
+IBN.US,D,20240802,000000,28.19,28.345,28.0402,28.11,5252383,0
+IBN.US,D,20240805,000000,27.43,27.83,27.26,27.82,8653756,0
+IBN.US,D,20240806,000000,27.81,27.99,27.545,27.84,7200988,0
+IBN.US,D,20240807,000000,28.13,28.175,27.7,27.78,3726464,0
+IBN.US,D,20240808,000000,27.81,28.21,27.81,28.14,9793336,0
+IBN.US,D,20240809,000000,28.02,28.155,28,28.12,4188407,0
+IBN.US,D,20240812,000000,27.97,28.06,27.74,27.76,4059787,0
+IBN.US,D,20240813,000000,27.76,27.765,27.51,27.62,6440858,0
+IBN.US,D,20240814,000000,27.58,27.65,27.5,27.58,2990868,0
+IBN.US,D,20240815,000000,27.76,27.89,27.69,27.84,5746324,0
+IBN.US,D,20240816,000000,28.13,28.25,28.08,28.19,2708002,0
+IBN.US,D,20240819,000000,28.1,28.15,28.01,28.02,2603340,0
+IBN.US,D,20240820,000000,27.95,28.04,27.85,27.91,9374431,0
+IBN.US,D,20240821,000000,27.91,28.14,27.91,28.1,3658384,0
+IBN.US,D,20240822,000000,28.28,28.42,28.13,28.34,3918015,0
+IBN.US,D,20240823,000000,28.54,28.715,28.5,28.6,4235646,0
+IBN.US,D,20240826,000000,28.7,28.79,28.63,28.67,2749904,0
+IBN.US,D,20240827,000000,28.89,29.065,28.86,29,4085656,0
+IBN.US,D,20240828,000000,28.91,29.02,28.83,28.89,2742205,0
+IBN.US,D,20240829,000000,28.95,29.255,28.94,29.12,2901429,0
+IBN.US,D,20240830,000000,29.2,29.32,29.13,29.31,2870172,0
+IBN.US,D,20240903,000000,29.66,29.69,29.44,29.49,7158216,0
+IBN.US,D,20240904,000000,29.49,29.72,29.47,29.6,5991873,0
+IBN.US,D,20240905,000000,29.65,29.65,29.03,29.11,4389616,0
+IBN.US,D,20240906,000000,28.76,28.86,28.43,28.56,5257219,0
+IBN.US,D,20240909,000000,29.43,29.43,29.1,29.13,4763531,0
+IBN.US,D,20240910,000000,29.2,29.26,28.64,28.96,5517693,0
+IBN.US,D,20240911,000000,29.03,29.255,28.94,29.19,5515360,0
+IBN.US,D,20240912,000000,29.415,29.65,29.41,29.62,3268074,0
+IBN.US,D,20240913,000000,29.59,29.66,29.54,29.62,6887900,0
+IBN.US,D,20240916,000000,30,30.11,29.905,29.95,10700483,0
+IBN.US,D,20240917,000000,30.07,30.0895,29.86,29.94,7592739,0
+IBN.US,D,20240918,000000,30.42,30.56,30.275,30.44,4790329,0
+IBN.US,D,20240919,000000,30.67,30.87,30.644,30.78,4078743,0
+IBN.US,D,20240920,000000,31.51,31.6,31.32,31.38,6995696,0
+IBN.US,D,20240923,000000,31.41,31.43,31.225,31.36,6414588,0
+IBN.US,D,20240924,000000,31.37,31.39,31.21,31.25,3300087,0
+IBN.US,D,20240925,000000,31.27,31.425,31.18,31.28,4823741,0
+IBN.US,D,20240926,000000,31.34,31.49,31.24,31.28,7037759,0
+IBN.US,D,20240927,000000,31.07,31.07,30.55,30.6,4492083,0
+IBN.US,D,20240930,000000,30.175,30.19,29.78,29.85,13146666,0
+IBN.US,D,20241001,000000,30.03,30.09,29.71,29.87,6290030,0
+IBN.US,D,20241002,000000,29.87,29.885,29.45,29.62,7981763,0
+IBN.US,D,20241003,000000,29.46,29.6,29.2,29.3,13415893,0
+IBN.US,D,20241004,000000,29.34,29.455,29.3,29.41,7502525,0
+IBN.US,D,20241007,000000,29.18,29.32,28.785,28.81,7306940,0
+IBN.US,D,20241008,000000,29.22,29.37,29.12,29.3,5230962,0
+IBN.US,D,20241009,000000,29.32,29.425,29.14,29.35,6289806,0
+IBN.US,D,20241010,000000,29.43,29.45,29.15,29.2,4744362,0
+IBN.US,D,20241011,000000,29,29,28.68,28.7,3770915,0
+IBN.US,D,20241014,000000,29.12,29.188,29.03,29.14,3113847,0
+IBN.US,D,20241015,000000,29.51,29.57,29.27,29.29,4584901,0
+IBN.US,D,20241016,000000,29.42,29.595,29.36,29.55,4627345,0
+IBN.US,D,20241017,000000,29.26,29.26,28.79,28.88,4611707,0
+IBN.US,D,20241018,000000,29.71,29.78,29.56,29.6,4249867,0
+IBN.US,D,20241021,000000,29.56,29.61,29.455,29.52,5480969,0
+IBN.US,D,20241022,000000,29.78,29.87,29.72,29.86,7211945,0
+IBN.US,D,20241023,000000,29.48,29.67,29.415,29.57,5199193,0
+IBN.US,D,20241024,000000,29.6,29.69,29.5,29.57,2899699,0
+IBN.US,D,20241025,000000,29.54,29.68,29.46,29.48,3612305,0
+IBN.US,D,20241028,000000,30.68,31.2,30.57,31.15,10491167,0
+IBN.US,D,20241029,000000,31.56,31.6,31.195,31.25,6047335,0
+IBN.US,D,20241030,000000,31,31.53,30.9,31.29,10396726,0
+IBN.US,D,20241031,000000,30.82,30.82,30.39,30.41,4730803,0
+IBN.US,D,20241101,000000,30.56,30.68,30.36,30.38,4930738,0
+IBN.US,D,20241104,000000,30.31,30.47,30.18,30.19,6186565,0
+IBN.US,D,20241105,000000,30.55,31.17,30.55,30.99,4542276,0
+IBN.US,D,20241106,000000,31.1,31.1,30.545,30.9,3523449,0
+IBN.US,D,20241107,000000,30.44,30.44,29.85,30,7260194,0
+IBN.US,D,20241108,000000,29.86,29.92,29.68,29.82,2979449,0
+IBN.US,D,20241111,000000,29.85,30.09,29.75,30,2926693,0
+IBN.US,D,20241112,000000,29.97,30.08,29.85,29.95,4150428,0
+IBN.US,D,20241113,000000,29.78,29.81,29.64,29.73,2126433,0
+IBN.US,D,20241114,000000,29.7,29.7,29.42,29.63,2736546,0
+IBN.US,D,20241115,000000,29.57,29.66,29.37,29.46,2828249,0
+IBN.US,D,20241118,000000,29.5,29.815,29.475,29.75,5995180,0
+IBN.US,D,20241119,000000,29.27,29.838,29.27,29.76,2511701,0
+IBN.US,D,20241120,000000,29.79,29.86,29.68,29.73,4548304,0
+IBN.US,D,20241121,000000,29.765,29.875,29.6,29.82,2652062,0
+IBN.US,D,20241122,000000,30.15,30.83,30.15,30.76,7565499,0
+IBN.US,D,20241125,000000,31.12,31.355,31.01,31.19,8190416,0
+IBN.US,D,20241126,000000,30.998,31.1,30.915,31.01,3933188,0
+IBN.US,D,20241127,000000,31,31.03,30.83,30.87,6798212,0
+IBN.US,D,20241129,000000,30.64,30.69,30.415,30.55,3612836,0
+IBN.US,D,20241202,000000,30.66,30.67,30.42,30.54,6811371,0
+IBN.US,D,20241203,000000,30.67,30.97,30.67,30.92,4079335,0
+IBN.US,D,20241204,000000,31.02,31.34,30.68,30.88,7583577,0
+IBN.US,D,20241205,000000,31.55,32.14,31.46,31.9,8824139,0
+IBN.US,D,20241206,000000,31.47,31.47,31.08,31.25,4492640,0
+IBN.US,D,20241209,000000,31.26,31.59,31.03,31.04,3886316,0
+IBN.US,D,20241210,000000,31.19,31.25,31.03,31.06,3348222,0
+IBN.US,D,20241211,000000,31.175,31.335,31.1,31.19,2887386,0
+IBN.US,D,20241212,000000,31.28,31.28,30.915,30.92,4444170,0
+IBN.US,D,20241213,000000,31.49,31.493,31.09,31.21,3286943,0
+IBN.US,D,20241216,000000,31.51,31.51,31.275,31.46,6127826,0
+IBN.US,D,20241217,000000,31.1,31.17,30.92,30.99,6102015,0
+IBN.US,D,20241218,000000,30.67,30.78,30.08,30.11,2452667,0
+IBN.US,D,20241219,000000,30.17,30.24,29.99,30.07,3602204,0
+IBN.US,D,20241220,000000,29.93,30.34,29.83,30.3,3833290,0
+IBN.US,D,20241223,000000,30.34,30.525,30.17,30.49,3102179,0
+IBN.US,D,20241224,000000,30.52,30.7,30.46,30.52,2092884,0
+IBN.US,D,20241226,000000,30.39,30.55,30.3,30.51,1125271,0
+IBN.US,D,20241227,000000,30.47,30.52,30.31,30.46,1579539,0
+IBN.US,D,20241230,000000,30.175,30.23,30.045,30.13,1474582,0
+IBN.US,D,20241231,000000,30.03,30.06,29.82,29.86,1627783,0
+IBN.US,D,20250102,000000,29.94,29.982,29.73,29.81,2294383,0
+IBN.US,D,20250103,000000,29.47,29.52,29.35,29.4,1802256,0
+IBN.US,D,20250106,000000,29.49,29.74,29.435,29.56,5660329,0
+IBN.US,D,20250107,000000,29.785,29.9,29.6419,29.66,2037290,0
+IBN.US,D,20250108,000000,29.35,29.36,29.085,29.23,1825920,0
+IBN.US,D,20250110,000000,28.73,28.84,28.51,28.52,4355156,0
+IBN.US,D,20250113,000000,28.25,28.365,28.14,28.31,2598066,0
+IBN.US,D,20250114,000000,28.56,28.57,28.33,28.44,3507828,0
+IBN.US,D,20250115,000000,28.79,28.84,28.57,28.68,2671447,0
+IBN.US,D,20250116,000000,28.76,28.88,28.625,28.8,2884800,0
+IBN.US,D,20250117,000000,28.29,28.3688,28.08,28.17,3820285,0
+IBN.US,D,20250121,000000,27.56,27.66,27.416,27.62,5890767,0
+IBN.US,D,20250122,000000,27.6,27.635,27.47,27.55,9355304,0
+IBN.US,D,20250123,000000,27.65,27.72,27.515,27.62,4281782,0
+IBN.US,D,20250124,000000,28,28.19,27.94,27.96,4635209,0
+IBN.US,D,20250127,000000,28.2,28.55,28.14,28.34,5937788,0
+IBN.US,D,20250128,000000,28.66,28.87,28.605,28.86,3961946,0
+IBN.US,D,20250129,000000,28.73,28.775,28.63,28.65,3529197,0
+IBN.US,D,20250130,000000,28.86,28.87,28.76,28.84,2697844,0
+IBN.US,D,20250131,000000,28.83,28.87,28.67,28.67,3464402,0
+IBN.US,D,20250203,000000,28.51,28.885,28.46,28.81,2601333,0
+IBN.US,D,20250204,000000,29.02,29.22,29.01,29.18,2601069,0
+IBN.US,D,20250205,000000,29.065,29.19,29.05,29.18,5081831,0
+IBN.US,D,20250206,000000,29.135,29.155,28.92,29.06,3005651,0
+IBN.US,D,20250207,000000,28.611,28.71,28.35,28.43,4156301,0
+IBN.US,D,20250210,000000,28.635,28.68,28.5,28.53,4100157,0
+IBN.US,D,20250211,000000,28.53,29.075,28.49,29.02,4132688,0
+IBN.US,D,20250212,000000,28.77,29.05,28.77,28.85,3242035,0
+IBN.US,D,20250213,000000,28.8,29.19,28.78,29.15,5340110,0
+IBN.US,D,20250214,000000,29.18,29.41,29.1,29.16,3987376,0
+IBN.US,D,20250218,000000,28.59,28.7,28.27,28.27,8109889,0
+IBN.US,D,20250219,000000,28.76,28.9,28.67,28.89,4427832,0
+IBN.US,D,20250220,000000,28.7,28.73,28.465,28.6,3453227,0
+IBN.US,D,20250221,000000,28.36,28.42,28.16,28.16,3166893,0
+IBN.US,D,20250224,000000,28.1,28.25,28.02,28.23,5541840,0
+IBN.US,D,20250225,000000,28.18,28.34,28.15,28.19,5363806,0
+IBN.US,D,20250226,000000,28.2,28.27,28.07,28.07,2677739,0
+IBN.US,D,20250227,000000,27.97,28.12,27.9,27.9,2969608,0
+IBN.US,D,20250228,000000,27.59,27.88,27.46,27.88,4996242,0
+IBN.US,D,20250303,000000,27.87,28.135,27.745,27.89,5530331,0
+IBN.US,D,20250304,000000,27.765,27.89,27.53,27.6,4607203,0
+IBN.US,D,20250305,000000,27.875,28.16,27.735,28.11,5066483,0
+IBN.US,D,20250306,000000,28.03,28.165,27.83,27.92,3473856,0
+IBN.US,D,20250307,000000,27.895,27.895,27.525,27.85,3746892,0
+IBN.US,D,20250310,000000,27.67,28.18,27.6,28.09,11040605,0
+IBN.US,D,20250311,000000,28.48,28.705,28.27,28.52,5317228,0
+IBN.US,D,20250312,000000,28.58,28.87,28.465,28.79,5897932,0
+IBN.US,D,20250313,000000,28.79,29.05,28.69,28.95,6927989,0
+IBN.US,D,20250314,000000,29.07,29.365,29.02,29.29,5484552,0
+IBN.US,D,20250317,000000,29.41,29.87,29.39,29.84,8138168,0
+IBN.US,D,20250318,000000,30.34,30.675,30.209,30.57,7502216,0
+IBN.US,D,20250319,000000,30.68,30.68,30.36,30.62,5746680,0
+IBN.US,D,20250320,000000,30.56,30.765,30.49,30.64,5069896,0
+IBN.US,D,20250321,000000,31.14,31.45,31.1,31.28,6305679,0
+IBN.US,D,20250324,000000,31.93,31.99,31.59,31.67,7527857,0
+IBN.US,D,20250325,000000,31.39,31.58,31.21,31.51,3867818,0
+IBN.US,D,20250326,000000,31.21,31.46,31.16,31.4,3055953,0
+IBN.US,D,20250327,000000,31.37,31.505,31.3,31.31,4650332,0
+IBN.US,D,20250328,000000,31.59,31.74,31.3,31.38,2653144,0
+IBN.US,D,20250331,000000,31.06,31.595,31.01,31.52,3200466,0
+IBN.US,D,20250401,000000,31.02,31.245,30.98,31.13,3842100,0
+IBN.US,D,20250402,000000,31.185,31.44,31.14,31.44,2430404,0
+IBN.US,D,20250403,000000,31.045,31.475,31.01,31.26,4266528,0
+IBN.US,D,20250404,000000,30.87,30.92,30.12,30.29,6941119,0
+IBN.US,D,20250407,000000,29.74,30.71,29.625,30.29,8398643,0
+IBN.US,D,20250408,000000,30.82,31.015,29.935,30.16,7161156,0
+IBN.US,D,20250409,000000,29.81,31.32,29.73,31.25,7622285,0
+IBN.US,D,20250410,000000,31.01,31.28,30.285,30.8,5902213,0
+IBN.US,D,20250411,000000,30.62,31.51,30.53,31.34,4620906,0
+IBN.US,D,20250414,000000,31.44,31.63,31.24,31.28,7272968,0
+IBN.US,D,20250415,000000,31.615,31.985,31.575,31.86,5807461,0
+IBN.US,D,20250416,000000,31.98,32.14,31.73,31.97,14883940,0
+IBN.US,D,20250417,000000,32.9,33.515,32.875,33.22,7598607,0
+IBN.US,D,20250421,000000,33.47,34.14,33.285,33.53,7280988,0
+IBN.US,D,20250422,000000,33.69,34.08,33.625,34.08,8889482,0
+IBN.US,D,20250423,000000,33.42,33.585,33.07,33.27,7834850,0
+IBN.US,D,20250424,000000,33.23,33.29,32.93,33.21,5266177,0
+IBN.US,D,20250425,000000,32.93,33.23,32.88,33.19,4479747,0
+IBN.US,D,20250428,000000,33.755,33.9,33.455,33.52,3564261,0
+IBN.US,D,20250429,000000,33.69,33.785,33.475,33.78,4637133,0
+IBN.US,D,20250430,000000,33.81,33.87,33.48,33.56,5599239,0
+IBN.US,D,20250501,000000,33.56,33.67,33.41,33.52,2480624,0
+IBN.US,D,20250502,000000,33.94,34.24,33.92,34.18,4178054,0
+IBN.US,D,20250505,000000,34.14,34.3325,34.05,34.14,3114808,0
+IBN.US,D,20250506,000000,33.9,34.1,33.84,33.84,3105365,0
+IBN.US,D,20250507,000000,33.915,34.11,33.78,33.8,4157702,0
+IBN.US,D,20250508,000000,33.33,33.42,32.14,32.33,11632816,0
+IBN.US,D,20250509,000000,32.55,32.65,32.2,32.31,5439331,0
+IBN.US,D,20250512,000000,33.86,33.86,33.435,33.58,12566931,0
+IBN.US,D,20250513,000000,33.39,33.72,33.33,33.52,5416416,0
+IBN.US,D,20250514,000000,33.52,33.57,33.285,33.36,4181833,0
+IBN.US,D,20250515,000000,33.78,34.12,33.715,34.01,6255232,0
+IBN.US,D,20250516,000000,34.01,34.03,33.755,33.99,3735463,0
+IBN.US,D,20250519,000000,33.845,34.3,33.845,34.3,3235375,0
+IBN.US,D,20250520,000000,33.91,34.05,33.84,34,5408371,0
+IBN.US,D,20250521,000000,33.96,33.99,33.71,33.81,4532903,0
+IBN.US,D,20250522,000000,33.69,33.865,33.61,33.78,3821159,0
+IBN.US,D,20250523,000000,33.89,34.49,33.85,34.39,6752973,0
+IBN.US,D,20250527,000000,34.05,34.36,34.01,34.31,6664216,0
+IBN.US,D,20250528,000000,34.29,34.44,34.29,34.35,4280248,0
+IBN.US,D,20250529,000000,34.45,34.5,34.25,34.29,3473759,0
+IBN.US,D,20250530,000000,34.13,34.24,33.99,34.24,5560431,0
+IBN.US,D,20250602,000000,34.15,34.265,34.1,34.22,3980267,0
+IBN.US,D,20250603,000000,33.85,33.85,33.61,33.65,4197037,0
+IBN.US,D,20250604,000000,33.62,33.63,33.39,33.4,3748799,0
+IBN.US,D,20250605,000000,34.01,34.0266,33.78,33.81,4424009,0
+IBN.US,D,20250606,000000,33.99,34.25,33.97,34.18,2673652,0
+IBN.US,D,20250609,000000,33.69,33.74,33.52,33.61,4232258,0
+IBN.US,D,20250610,000000,33.42,33.49,33.26,33.42,4070601,0
+IBN.US,D,20250611,000000,33.62,33.78,33.405,33.44,2809402,0
+IBN.US,D,20250612,000000,33.44,33.5,33.345,33.5,2178750,0
+IBN.US,D,20250613,000000,32.925,33.135,32.87,33.08,3120223,0
+IBN.US,D,20250616,000000,33.33,33.5,33.2,33.26,2737844,0
+IBN.US,D,20250617,000000,32.93,33.15,32.83,32.88,2794210,0
+IBN.US,D,20250618,000000,32.88,32.88,32.585,32.7,4274539,0
+IBN.US,D,20250620,000000,33.05,33.07,32.58,32.62,4423805,0
+IBN.US,D,20250623,000000,32.55,32.735,32.38,32.73,4013210,0
+IBN.US,D,20250624,000000,32.99,33.05,32.815,32.9,4446883,0
+IBN.US,D,20250625,000000,32.94,33.035,32.88,32.89,3345448,0
+IBN.US,D,20250626,000000,33.3,33.58,33.2,33.39,4773690,0
+IBN.US,D,20250627,000000,33.93,34.05,33.785,33.87,7230656,0
+IBN.US,D,20250630,000000,33.54,33.66,33.34,33.64,5214490,0
+IBN.US,D,20250701,000000,33.54,33.75,33.52,33.62,3931349,0
+IBN.US,D,20250702,000000,33.5,33.72,33.475,33.58,4785487,0
+IBN.US,D,20250703,000000,33.55,33.79,33.51,33.76,2387568,0
+IBN.US,D,20250707,000000,33.68,33.7,33.285,33.48,3981659,0
+IBN.US,D,20250708,000000,33.63,33.8,33.565,33.6,4821234,0
+IBN.US,D,20250709,000000,33.65,33.75,33.45,33.75,5031310,0
+IBN.US,D,20250710,000000,33.43,33.452,33.22,33.42,4717331,0
+IBN.US,D,20250711,000000,33.31,33.31,33.0447,33.28,5074672,0
+IBN.US,D,20250714,000000,33.24,33.345,33.165,33.2,4217402,0
+IBN.US,D,20250715,000000,33.25,33.31,33.125,33.2,3158897,0
+IBN.US,D,20250716,000000,33.31,33.35,33.085,33.27,2823755,0
+IBN.US,D,20250717,000000,33,33.24,32.95,33.23,4210420,0
+IBN.US,D,20250718,000000,33.38,33.38,33.05,33.21,5592896,0
+IBN.US,D,20250721,000000,34.08,34.565,33.93,34.22,9977321,0
+IBN.US,D,20250722,000000,34.22,34.37,34.09,34.09,4012167,0
+IBN.US,D,20250723,000000,34.43,34.545,34.235,34.41,5039201,0
+IBN.US,D,20250724,000000,34.375,34.42,34.22,34.25,4240059,0
+IBN.US,D,20250725,000000,34.19,34.2,33.94,34.1,3378377,0
+IBN.US,D,20250728,000000,34.06,34.12,33.735,33.84,7413046,0
+IBN.US,D,20250729,000000,34.07,34.12,33.74,33.78,5871158,0
+IBN.US,D,20250730,000000,33.53,33.55,33.22,33.3,4866925,0
+IBN.US,D,20250731,000000,33.5,33.7867,33.45,33.7,3558496,0
+IBN.US,D,20250801,000000,33.61,33.71,33.52,33.64,2381590,0
+IBN.US,D,20250804,000000,33.425,33.54,33.035,33.19,5376167,0
+IBN.US,D,20250805,000000,32.845,32.995,32.755,32.83,3621930,0
+IBN.US,D,20250806,000000,33.045,33.08,32.875,32.97,3397839,0
+IBN.US,D,20250807,000000,32.96,33.095,32.825,32.84,1782488,0
+IBN.US,D,20250808,000000,32.88,32.92,32.69,32.87,1804855,0
+IBN.US,D,20250811,000000,32.795,32.84,32.65,32.7,1433091,0
+IBN.US,D,20250812,000000,32.38,32.59,32.185,32.56,3198009,0
+IBN.US,D,20250813,000000,32.61,32.7,32.54,32.66,2783048,0
+IBN.US,D,20250814,000000,32.7,32.74,32.49,32.62,2167846,0
+IBN.US,D,20250815,000000,32.72,32.925,32.63,32.88,2616768,0
+IBN.US,D,20250818,000000,32.95,33.13,32.94,33.09,3919549,0
+IBN.US,D,20250819,000000,33.055,33.08,32.88,32.88,6904410,0
+IBN.US,D,20250820,000000,32.95,33.385,32.92,33.19,3782067,0
+IBN.US,D,20250821,000000,33.23,33.35,33.12,33.33,3968293,0
+IBN.US,D,20250822,000000,33.09,33.175,32.645,32.72,5687205,0
+IBN.US,D,20250825,000000,32.67,32.72,32.33,32.33,3181491,0
+IBN.US,D,20250826,000000,32.07,32.125,31.76,31.86,5481189,0
+IBN.US,D,20250827,000000,31.83,31.97,31.59,31.96,3487042,0
+IBN.US,D,20250828,000000,31.95,31.96,31.74,31.74,5137398,0
+IBN.US,D,20250829,000000,31.65,31.835,31.59,31.74,5591340,0
+IBN.US,D,20250902,000000,31.52,31.67,31.26,31.55,3262961,0
+IBN.US,D,20250903,000000,31.64,31.76,31.53,31.7,3326744,0
+IBN.US,D,20250904,000000,31.84,31.94,31.71,31.88,4979060,0
+IBN.US,D,20250905,000000,31.91,31.99,31.63,31.67,5205046,0
+IBN.US,D,20250908,000000,31.78,31.88,31.64,31.86,4556498,0
+IBN.US,D,20250909,000000,31.8,31.91,31.765,31.8,4173170,0
+IBN.US,D,20250910,000000,31.8,31.84,31.535,31.65,6322279,0
+IBN.US,D,20250911,000000,31.56,31.98,31.49,31.98,5065779,0
+IBN.US,D,20250912,000000,31.99,32.105,31.96,32.07,3077030,0
+IBN.US,D,20250915,000000,32.11,32.17,31.98,32.01,3235408,0
+IBN.US,D,20250916,000000,32.1,32.375,32.02,32.24,4066855,0
+IBN.US,D,20250917,000000,32.32,32.84,32.32,32.6,7466062,0
+IBN.US,D,20250918,000000,32.21,32.22,31.92,32.06,5746584,0
+IBN.US,D,20250919,000000,31.98,32.155,31.97,31.97,6163618,0
+IBN.US,D,20250922,000000,31.86,31.925,31.75,31.75,4102616,0
+IBN.US,D,20250923,000000,31.54,31.63,31.32,31.35,3379513,0
+IBN.US,D,20250924,000000,31.25,31.33,30.96,30.97,6671843,0
+IBN.US,D,20250925,000000,30.96,30.97,30.6801,30.69,4585537,0
+IBN.US,D,20250926,000000,30.69,30.72,30.51,30.62,4147614,0
+IBN.US,D,20250929,000000,30.56,30.56,30.25,30.31,3102300,0
+IBN.US,D,20250930,000000,30.32,30.36,30.145,30.23,4234661,0
+IBN.US,D,20251001,000000,30.78,30.89,30.52,30.54,5529935,0
+IBN.US,D,20251002,000000,30.54,30.65,30.4,30.63,4121341,0
+IBN.US,D,20251003,000000,30.695,30.78,30.55,30.76,3572291,0
+IBN.US,D,20251006,000000,30.66,30.755,30.53,30.74,4202587,0
+IBN.US,D,20251007,000000,30.91,31.19,30.82,31.02,4020111,0
+IBN.US,D,20251008,000000,30.92,30.92,30.6,30.74,5096957,0
+IBN.US,D,20251009,000000,30.82,30.86,30.63,30.86,5614241,0
+IBN.US,D,20251010,000000,31.01,31.48,31,31.09,3139606,0
+IBN.US,D,20251013,000000,31.07,31.22,31.02,31.15,3872513,0
+IBN.US,D,20251014,000000,31.13,31.34,31.11,31.34,2791834,0
+IBN.US,D,20251015,000000,31.57,31.97,31.56,31.92,3995443,0
+IBN.US,D,20251016,000000,32.2,32.34,31.88,31.88,5430369,0
+IBN.US,D,20251017,000000,32.41,33.03,32.29,32.94,10225943,0
+IBN.US,D,20251020,000000,31.45,31.565,30.87,31,9866613,0
+IBN.US,D,20251021,000000,31.12,31.32,31,31.24,3706093,0
+IBN.US,D,20251022,000000,31.4,31.85,31.32,31.78,4120652,0
+IBN.US,D,20251023,000000,31.1,31.36,31.0004,31.14,4155155,0
+IBN.US,D,20251024,000000,31.28,31.335,31.15,31.25,3283472,0
+IBN.US,D,20251027,000000,31.215,31.36,31.05,31.13,3957205,0
+IBN.US,D,20251028,000000,30.975,30.98,30.71,30.9,4245697,0
+IBN.US,D,20251029,000000,30.99,31.095,30.885,31.02,3202039,0
+IBN.US,D,20251030,000000,30.782,30.91,30.7,30.73,5203248,0
+IBN.US,D,20251031,000000,30.325,30.33,30.045,30.3,7037622,0
+IBN.US,D,20251103,000000,30.415,30.62,30.29,30.48,4886901,0
+IBN.US,D,20251104,000000,30.28,30.4989,30.2,30.41,4336814,0
+IBN.US,D,20251105,000000,30.33,30.52,30.2915,30.37,3335671,0
+IBN.US,D,20251106,000000,29.95,30.0065,29.66,29.87,7524262,0
+IBN.US,D,20251107,000000,30.31,30.41,30.04,30.23,4578759,0
+IBN.US,D,20251110,000000,30.28,30.36,30.12,30.35,4234026,0
+IBN.US,D,20251111,000000,30.45,30.77,30.4,30.77,4636109,0
+IBN.US,D,20251112,000000,30.52,30.67,30.5,30.54,3002022,0
+IBN.US,D,20251113,000000,31.08,31.14,30.965,30.97,5021651,0
+IBN.US,D,20251114,000000,30.76,31.185,30.66,31.15,3716274,0
+IBN.US,D,20251117,000000,31.06,31.47,31.02,31.07,5706654,0
+IBN.US,D,20251118,000000,30.97,31.285,30.75,31.23,4917658,0
+IBN.US,D,20251119,000000,31.27,31.32,31.065,31.13,3184181,0
+IBN.US,D,20251120,000000,31.12,31.17,30.965,31.02,3098648,0
+IBN.US,D,20251121,000000,30.61,30.91,30.54,30.85,5081637,0
+IBN.US,D,20251124,000000,30.75,30.79,30.494,30.56,3950851,0
+IBN.US,D,20251125,000000,30.45,30.745,30.32,30.62,4401218,0
+IBN.US,D,20251126,000000,30.94,31.05,30.8,31.01,3759285,0
+IBN.US,D,20251128,000000,31.1,31.415,31.02,31.23,2746981,0
+IBN.US,D,20251201,000000,31.15,31.17,30.535,30.58,6338856,0
+IBN.US,D,20251202,000000,30.575,30.63,30.415,30.6,4235630,0
+IBN.US,D,20251203,000000,30.78,30.955,30.7,30.71,4482757,0
+IBN.US,D,20251204,000000,30.8,30.88,30.51,30.7,3009147,0
+IBN.US,D,20251205,000000,30.81,30.855,30.64,30.69,3752936,0
+IBN.US,D,20251208,000000,30.63,30.66,30.26,30.36,5721594,0
+IBN.US,D,20251209,000000,30.47,30.57,30.34,30.37,4462077,0
+IBN.US,D,20251210,000000,30.29,30.34,30.115,30.34,5009556,0
+IBN.US,D,20251211,000000,30.18,30.37,30.165,30.2,6700395,0
+IBN.US,D,20251212,000000,30.27,30.35,30.105,30.24,6981127,0
+IBN.US,D,20251215,000000,30.1,30.285,30.08,30.23,4434568,0
+IBN.US,D,20251216,000000,30.1,30.2,29.67,29.7,5742927,0
+IBN.US,D,20251217,000000,29.795,29.85,29.56,29.64,6875135,0
+IBN.US,D,20251218,000000,29.77,30.04,29.65,29.69,9841303,0
+IBN.US,D,20251219,000000,30,30.19,29.88,29.92,12074085,0
+IBN.US,D,20251222,000000,30.16,30.2,29.97,29.99,5268697,0
+IBN.US,D,20251223,000000,30.13,30.15,30.02,30.15,4885115,0
+IBN.US,D,20251224,000000,30.04,30.135,29.965,30.03,2445965,0
+IBN.US,D,20251226,000000,30,30.05,29.9,30.05,2141087,0
+IBN.US,D,20251229,000000,29.79,29.87,29.71,29.83,4824595,0
+IBN.US,D,20251230,000000,29.83,29.88,29.775,29.85,3147691,0
+IBN.US,D,20251231,000000,29.88,29.91,29.75,29.8,2509408,0
+IBN.US,D,20260102,000000,29.8,29.99,29.64,29.99,3803840,0
+IBN.US,D,20260105,000000,30.1,30.34,30.05,30.08,7470350,0
+IBN.US,D,20260106,000000,31.095,31.21,30.84,30.87,6873311,0
+IBN.US,D,20260107,000000,31.495,31.63,31.34,31.38,6740921,0
+IBN.US,D,20260108,000000,31.6,31.775,31.3,31.32,10139974,0
+IBN.US,D,20260109,000000,30.82,30.94,30.6,30.66,6912178,0
+IBN.US,D,20260112,000000,31.07,31.26,30.88,31.2,6271052,0
+IBN.US,D,20260113,000000,31.56,31.6,31.155,31.22,8936684,0
+IBN.US,D,20260114,000000,31.25,31.25,31.015,31.07,6485506,0
+IBN.US,D,20260115,000000,30.98,31.1,30.72,30.82,8293952,0
+IBN.US,D,20260116,000000,30.8,31.15,30.68,30.87,6378295,0
+IBN.US,D,20260120,000000,29.97,30.05,29.08,29.5,23336850,0
+IBN.US,D,20260121,000000,29.16,29.335,28.99,29.3,14413864,0
+IBN.US,D,20260122,000000,29.175,29.305,29,29.16,7086456,0
+IBN.US,D,20260123,000000,29.09,29.19,28.82,29.15,5900747,0
+IBN.US,D,20260126,000000,29.2,29.35,29.09,29.2,5923522,0
+IBN.US,D,20260127,000000,29.47,29.805,29.42,29.75,6506962,0
+IBN.US,D,20260128,000000,29.625,29.65,29.34,29.58,10445327,0
+IBN.US,D,20260129,000000,29.84,29.87,29.61,29.77,8922468,0
+IBN.US,D,20260130,000000,29.475,29.5,29.14,29.29,4686038,0
+IBN.US,D,20260202,000000,29.25,30.78,29.15,30.75,12751763,0
+IBN.US,D,20260203,000000,30.7,31.19,30.46,30.46,9181969,0
+IBN.US,D,20260204,000000,30.88,31.09,30.84,30.92,7130955,0
+IBN.US,D,20260205,000000,30.67,30.975,30.57,30.88,6141971,0
+IBN.US,D,20260206,000000,30.93,31.21,30.93,31.18,4029785,0
+IBN.US,D,20260209,000000,30.72,30.84,30.47,30.74,3868517,0
+IBN.US,D,20260210,000000,30.88,31.3194,30.86,31.15,5024246,0
+IBN.US,D,20260211,000000,31.055,31.225,30.965,31.12,6062571,0
+IBN.US,D,20260212,000000,31.5,31.68,31.245,31.26,5382872,0
+IBN.US,D,20260213,000000,31.11,31.17,30.515,30.62,5392895,0
+IBN.US,D,20260217,000000,31.03,31.16,30.885,30.93,2932656,0
+IBN.US,D,20260218,000000,30.92,31.08,30.92,30.92,3107771,0
diff --git a/daily/us/nyse stocks/1/icl.us.txt b/daily/us/nyse stocks/1/icl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8efd0b7dfeaddd3b9382c04763d2a6fff9f6c18b
--- /dev/null
+++ b/daily/us/nyse stocks/1/icl.us.txt	
@@ -0,0 +1,2868 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ICL.US,D,20140924,000000,5.17738,5.30081,5.11912,5.1992,35960996.530283,0
+ICL.US,D,20140925,000000,5.16266,5.25698,5.11912,5.11912,3305880.5648094,0
+ICL.US,D,20140926,000000,5.11912,5.23526,5.11912,5.22823,3271818.9708876,0
+ICL.US,D,20140929,000000,5.14815,5.20631,5.11912,5.19171,6326898.3605143,0
+ICL.US,D,20140930,000000,5.2138,5.24967,5.19171,5.24967,3525669.6730997,0
+ICL.US,D,20141001,000000,5.22823,5.24967,5.20631,5.24265,2700551.584979,0
+ICL.US,D,20141002,000000,5.24265,5.25698,5.18477,5.22092,3468460.0762114,0
+ICL.US,D,20141003,000000,5.2138,5.23526,5.20631,5.22823,1024010.0348234,0
+ICL.US,D,20141006,000000,5.14815,5.15555,5.11912,5.12643,1957177.0512243,0
+ICL.US,D,20141007,000000,5.09018,5.1046,5.02491,5.06116,1448244.5177157,0
+ICL.US,D,20141008,000000,5.08287,5.11172,5.00337,5.04682,856578.61487033,0
+ICL.US,D,20141009,000000,5.04682,5.04682,4.91617,4.98107,1003399.0333353,0
+ICL.US,D,20141010,000000,4.99578,4.99578,4.86494,4.92319,1128933.625003,0
+ICL.US,D,20141013,000000,4.97395,4.99578,4.88667,4.91617,1168824.1293079,0
+ICL.US,D,20141014,000000,4.96675,4.98107,4.87956,4.91617,1976336.9647457,0
+ICL.US,D,20141015,000000,4.94483,4.94483,4.82889,4.85052,922659.17484022,0
+ICL.US,D,20141016,000000,4.80697,4.89406,4.80697,4.85052,175698.02998893,0
+ICL.US,D,20141017,000000,4.89406,4.92319,4.85052,4.90148,544951.33437894,0
+ICL.US,D,20141020,000000,5.0103,5.06116,4.98107,5.02491,1391229.2534323,0
+ICL.US,D,20141021,000000,5.1046,5.16979,5.07558,5.16979,1640000.6138799,0
+ICL.US,D,20141022,000000,5.16979,5.19171,5.11172,5.14815,832163.17892626,0
+ICL.US,D,20141023,000000,5.11912,5.12643,5.02491,5.03203,528979.75689047,0
+ICL.US,D,20141024,000000,5.04682,5.13393,5.02491,5.11172,586559.8670418,0
+ICL.US,D,20141027,000000,5.03203,5.05394,5.0176,5.03203,454782.07350386,0
+ICL.US,D,20141028,000000,5.07558,5.1046,5.04682,5.1046,238970.377043,0
+ICL.US,D,20141029,000000,5.08287,5.08287,4.98857,5.0176,155360.37546137,0
+ICL.US,D,20141030,000000,4.93781,4.95195,4.89406,4.94483,546655.4818366,0
+ICL.US,D,20141031,000000,4.93781,4.93781,4.85052,4.90148,422633.90830643,0
+ICL.US,D,20141103,000000,4.98857,4.98857,4.89406,4.9305,1110980.2820499,0
+ICL.US,D,20141104,000000,4.92319,4.9305,4.87235,4.90858,1033466.1312426,0
+ICL.US,D,20141105,000000,4.99578,5.0176,4.95953,5.0176,563763.15763019,0
+ICL.US,D,20141106,000000,5.03203,5.06116,5.0176,5.03932,180910.84194899,0
+ICL.US,D,20141107,000000,5.0176,5.07558,5.0176,5.05394,505849.90587058,0
+ICL.US,D,20141110,000000,5.02491,5.03203,4.98857,5.0176,513989.45228017,0
+ICL.US,D,20141111,000000,5.03932,5.11912,5.02491,5.11912,749611.3290555,0
+ICL.US,D,20141112,000000,5.09758,5.14815,5.09758,5.14815,476767.28412611,0
+ICL.US,D,20141113,000000,5.11912,5.12643,5.09018,5.1046,202236.17592412,0
+ICL.US,D,20141114,000000,5.06116,5.14815,5.06116,5.14815,238657.52290446,0
+ICL.US,D,20141117,000000,5.13393,5.14815,5.08287,5.11172,174935.64823156,0
+ICL.US,D,20141118,000000,5.11912,5.24265,5.09758,5.24265,1933672.4158951,0
+ICL.US,D,20141119,000000,5.25698,5.34445,5.23526,5.29368,3259563.2036451,0
+ICL.US,D,20141120,000000,5.24265,5.28629,5.16979,5.19171,714446.73743709,0
+ICL.US,D,20141121,000000,5.2138,5.24265,5.19171,5.24265,449588.48125195,0
+ICL.US,D,20141124,000000,5.11912,5.11912,4.98107,5.02491,1043822.350661,0
+ICL.US,D,20141125,000000,5.02491,5.05394,4.97395,4.97395,542632.15625988,0
+ICL.US,D,20141126,000000,4.96675,5.13393,4.93781,4.99578,417144.54610104,0
+ICL.US,D,20141128,000000,4.94483,4.98857,4.94483,4.96675,106254.02108945,0
+ICL.US,D,20141201,000000,4.89913,4.92863,4.85483,4.88442,331741.77285186,0
+ICL.US,D,20141202,000000,4.67791,4.7962,4.66349,4.76652,913418.76625716,0
+ICL.US,D,20141203,000000,4.7889,4.85483,4.7889,4.84021,428056.00153323,0
+ICL.US,D,20141204,000000,4.811,4.95812,4.7962,4.90652,601126.27031082,0
+ICL.US,D,20141205,000000,4.89913,5.00964,4.89913,4.89913,268176.85912899,0
+ICL.US,D,20141208,000000,4.89182,4.95812,4.88442,4.95064,568841.43163308,0
+ICL.US,D,20141209,000000,4.97293,5.05394,4.94324,5.04672,394687.38486707,0
+ICL.US,D,20141210,000000,5.13514,5.14975,5.09065,5.12774,1707107.2927136,0
+ICL.US,D,20141211,000000,5.17916,5.21604,5.13514,5.17916,770739.1271411,0
+ICL.US,D,20141212,000000,5.17166,5.26044,5.13514,5.23815,2233773.2102929,0
+ICL.US,D,20141215,000000,5.26757,5.31925,5.21604,5.24546,670078.04112884,0
+ICL.US,D,20141216,000000,5.24546,5.28966,5.20125,5.26044,343735.93851091,0
+ICL.US,D,20141217,000000,5.31158,5.35597,5.23815,5.34146,765045.8224768,0
+ICL.US,D,20141218,000000,5.40739,5.45178,5.37078,5.45178,473402.76743496,0
+ICL.US,D,20141219,000000,5.48849,5.50319,5.43698,5.47389,548772.85301989,0
+ICL.US,D,20141222,000000,5.43698,5.48849,5.38537,5.46639,340647.97206509,0
+ICL.US,D,20141223,000000,5.45908,5.48849,5.39286,5.45908,288987.53202982,0
+ICL.US,D,20141224,000000,5.43698,5.44438,5.37817,5.40739,236361.83553983,0
+ICL.US,D,20141226,000000,5.42949,5.45178,5.39286,5.40008,55693.375466078,0
+ICL.US,D,20141229,000000,5.28966,5.33387,5.26044,5.26044,417745.6958621,0
+ICL.US,D,20141230,000000,5.28217,5.31925,5.25304,5.29687,216696.8707982,0
+ICL.US,D,20141231,000000,5.34857,5.37078,5.31925,5.34146,157003.66050983,0
+ICL.US,D,20150102,000000,5.28966,5.42209,5.28217,5.38537,198015.31445788,0
+ICL.US,D,20150105,000000,5.33387,5.35597,5.28217,5.34146,640327.00064472,0
+ICL.US,D,20150106,000000,5.31925,5.34146,5.29687,5.30409,373994.16573839,0
+ICL.US,D,20150107,000000,5.34146,5.34146,5.30409,5.31925,133460.58576431,0
+ICL.US,D,20150108,000000,5.37078,5.39286,5.29687,5.37817,348508.83270623,0
+ICL.US,D,20150109,000000,5.37817,5.37817,5.31925,5.34146,135605.71874829,0
+ICL.US,D,20150112,000000,5.35597,5.39286,5.31925,5.37817,273136.61159817,0
+ICL.US,D,20150113,000000,5.40739,5.41488,5.33387,5.36318,136590.19491117,0
+ICL.US,D,20150114,000000,5.41488,5.42209,5.37078,5.40008,273587.20697858,0
+ICL.US,D,20150115,000000,5.42949,5.42949,5.37078,5.40739,82578.543909883,0
+ICL.US,D,20150116,000000,5.42949,5.42949,5.36318,5.41488,173292.3631831,0
+ICL.US,D,20150120,000000,5.37817,5.41488,5.37817,5.40008,150500.99257931,0
+ICL.US,D,20150121,000000,5.40008,5.45908,5.38537,5.44438,419776.57835863,0
+ICL.US,D,20150122,000000,5.47389,5.49589,5.42949,5.45908,336763.45549181,0
+ICL.US,D,20150123,000000,5.48128,5.48128,5.31925,5.38537,182515.68758111,0
+ICL.US,D,20150126,000000,5.28217,5.32656,5.26044,5.30409,302000.34222183,0
+ICL.US,D,20150127,000000,5.27515,5.34146,5.26044,5.32656,371194.4949151,0
+ICL.US,D,20150128,000000,5.30409,5.30409,5.23815,5.29687,148982.63563394,0
+ICL.US,D,20150129,000000,5.29687,5.31925,5.24546,5.27515,147958.65229317,0
+ICL.US,D,20150130,000000,5.37078,5.37078,5.24546,5.28966,204911.98640588,0
+ICL.US,D,20150202,000000,5.32656,5.41488,5.29687,5.38537,239549.10381119,0
+ICL.US,D,20150203,000000,5.41488,5.49589,5.40739,5.47389,257181.05053317,0
+ICL.US,D,20150204,000000,5.47389,5.54759,5.45908,5.47389,129778.94388837,0
+ICL.US,D,20150205,000000,5.5621,5.6728,5.55479,5.63599,203912.56158109,0
+ICL.US,D,20150206,000000,5.65051,5.65051,5.48849,5.54759,227301.87866125,0
+ICL.US,D,20150209,000000,5.51799,5.5621,5.48849,5.50319,363404.10653725,0
+ICL.US,D,20150210,000000,5.51799,5.54759,5.34146,5.36318,1389614.797946,0
+ICL.US,D,20150211,000000,5.29687,5.29687,5.16454,5.19386,1129941.5919203,0
+ICL.US,D,20150212,000000,5.22326,5.31158,5.20125,5.23815,939801.01900388,0
+ICL.US,D,20150213,000000,5.20125,5.28217,5.19386,5.21604,197921.35144017,0
+ICL.US,D,20150217,000000,5.20125,5.24546,5.16454,5.23066,197807.10095272,0
+ICL.US,D,20150218,000000,5.28966,5.31925,5.25304,5.31158,210255.06527687,0
+ICL.US,D,20150219,000000,5.30409,5.37817,5.28217,5.33387,89168.768288736,0
+ICL.US,D,20150220,000000,5.34146,5.34146,5.23066,5.30409,218219.49878981,0
+ICL.US,D,20150223,000000,5.26044,5.29687,5.23066,5.26757,318614.7121724,0
+ICL.US,D,20150224,000000,5.17916,5.24546,5.14975,5.22326,1047032.0419253,0
+ICL.US,D,20150225,000000,5.20125,5.26757,5.18664,5.20875,571596.25647063,0
+ICL.US,D,20150226,000000,5.21604,5.23815,5.17916,5.19386,143255.16259957,0
+ICL.US,D,20150227,000000,5.26757,5.26757,5.17166,5.21604,361654.04533229,0
+ICL.US,D,20150302,000000,5.21604,5.26044,5.18664,5.20875,193698.3544508,0
+ICL.US,D,20150303,000000,5.23066,5.25304,5.21604,5.25304,180123.90167562,0
+ICL.US,D,20150304,000000,5.26044,5.28217,5.22326,5.23815,171981.15198134,0
+ICL.US,D,20150305,000000,5.28966,5.32656,5.17166,5.23066,190845.29554927,0
+ICL.US,D,20150306,000000,5.14975,5.22326,5.12774,5.15715,202922.74661038,0
+ICL.US,D,20150309,000000,5.17916,5.19386,5.14226,5.17166,193833.96016955,0
+ICL.US,D,20150310,000000,5.08334,5.14226,5.06124,5.07585,394041.38912027,0
+ICL.US,D,20150311,000000,5.12774,5.15715,5.09823,5.10545,149854.99683251,0
+ICL.US,D,20150312,000000,5.19386,5.30409,5.19386,5.29687,337982.83919898,0
+ICL.US,D,20150313,000000,5.27515,5.29687,5.20125,5.23066,239983.68276813,0
+ICL.US,D,20150316,000000,5.20125,5.20875,5.15715,5.18664,155008.01414494,0
+ICL.US,D,20150317,000000,5.17166,5.23066,5.14226,5.19386,97731.148278047,0
+ICL.US,D,20150318,000000,5.06124,5.09065,5.01704,5.04672,850797.75375771,0
+ICL.US,D,20150319,000000,5.17166,5.28217,5.07585,5.08334,427842.44922024,0
+ICL.US,D,20150320,000000,5.12034,5.14226,5.09823,5.12034,643255.87061737,0
+ICL.US,D,20150323,000000,5.26757,5.30409,5.20875,5.23066,2349330.6378977,0
+ICL.US,D,20150324,000000,5.35597,5.36318,5.24546,5.34146,1069604.5214082,0
+ICL.US,D,20150325,000000,5.28966,5.32656,5.17916,5.22326,407346.76598108,0
+ICL.US,D,20150326,000000,5.27515,5.28217,5.14975,5.16454,314636.23258142,0
+ICL.US,D,20150327,000000,5.14226,5.19386,5.12034,5.18664,163831.99571767,0
+ICL.US,D,20150330,000000,5.25304,5.28217,5.21604,5.24546,223557.23885298,0
+ICL.US,D,20150331,000000,5.20125,5.25304,5.20125,5.22326,71937.232153619,0
+ICL.US,D,20150401,000000,5.29687,5.34146,5.29687,5.33387,82528.35911633,0
+ICL.US,D,20150402,000000,5.37078,5.39286,5.36318,5.39286,146728.59097034,0
+ICL.US,D,20150406,000000,5.42949,5.51799,5.39286,5.48128,185823.61290931,0
+ICL.US,D,20150407,000000,5.48849,5.51799,5.45178,5.49589,118435.04502237,0
+ICL.US,D,20150408,000000,5.45178,5.47389,5.32656,5.35597,339069.82047209,0
+ICL.US,D,20150409,000000,5.40008,5.40008,5.30409,5.31925,92200.143371621,0
+ICL.US,D,20150410,000000,5.30951,5.34642,5.27955,5.32422,190283.6529661,0
+ICL.US,D,20150413,000000,5.17587,5.21305,5.14609,5.17587,329322.2251457,0
+ICL.US,D,20150414,000000,5.19048,5.21305,5.15377,5.19798,109773.36320753,0
+ICL.US,D,20150415,000000,5.22786,5.22786,5.18309,5.19798,142680.70687763,0
+ICL.US,D,20150416,000000,5.22786,5.27224,5.21305,5.22786,125986.25480968,0
+ICL.US,D,20150417,000000,5.16848,5.22037,5.16848,5.21305,166551.58442358,0
+ICL.US,D,20150420,000000,5.16088,5.22037,5.1238,5.14609,293298.0854675,0
+ICL.US,D,20150421,000000,5.16848,5.16848,5.11659,5.1385,97332.873214322,0
+ICL.US,D,20150422,000000,5.11659,5.15377,5.11659,5.15377,129891.05885269,0
+ICL.US,D,20150423,000000,5.15377,5.21305,5.1092,5.19798,239771.1982167,0
+ICL.US,D,20150424,000000,5.24977,5.24977,5.17587,5.20547,195137.69704035,0
+ICL.US,D,20150427,000000,5.27224,5.27224,5.19048,5.22786,255690.45538851,0
+ICL.US,D,20150428,000000,5.26475,5.27224,5.22786,5.24977,205251.53458353,0
+ICL.US,D,20150429,000000,5.27224,5.27224,5.21305,5.25735,136741.81705339,0
+ICL.US,D,20150430,000000,5.19798,5.21305,5.16848,5.19048,184214.49623094,0
+ICL.US,D,20150501,000000,5.38332,5.38332,5.17587,5.20547,343617.41697721,0
+ICL.US,D,20150504,000000,5.24255,5.25735,5.20547,5.21305,116784.28564296,0
+ICL.US,D,20150505,000000,5.17587,5.18309,5.11659,5.1313,221705.74029936,0
+ICL.US,D,20150506,000000,5.19048,5.22037,5.1238,5.19048,278334.47489633,0
+ICL.US,D,20150507,000000,5.19048,5.19048,5.15377,5.17587,267284.2104607,0
+ICL.US,D,20150508,000000,5.23516,5.26475,5.18309,5.19798,226695.39009236,0
+ICL.US,D,20150511,000000,5.19798,5.20547,5.14609,5.19798,260949.18109587,0
+ICL.US,D,20150512,000000,5.14609,5.14609,5.11659,5.11659,148201.03416841,0
+ICL.US,D,20150513,000000,5.23516,5.24977,5.19798,5.20547,286704.65780396,0
+ICL.US,D,20150514,000000,5.24255,5.25735,5.22037,5.22786,165739.01787266,0
+ICL.US,D,20150515,000000,5.28723,5.30951,5.24255,5.30184,155676.4328846,0
+ICL.US,D,20150518,000000,5.48737,5.51705,5.45027,5.49467,319065.30755281,0
+ICL.US,D,20150519,000000,5.40579,5.45749,5.37582,5.37582,395538.39083433,0
+ICL.US,D,20150520,000000,5.40579,5.42078,5.34642,5.37582,226423.1108933,0
+ICL.US,D,20150521,000000,5.37582,5.42078,5.36131,5.37582,149290.15096465,0
+ICL.US,D,20150522,000000,5.42078,5.42799,5.34642,5.39071,370856.01449901,0
+ICL.US,D,20150526,000000,5.3393,5.40579,5.27224,5.32422,213980.48537697,0
+ICL.US,D,20150527,000000,5.31683,5.42799,5.31683,5.38332,97498.376256889,0
+ICL.US,D,20150528,000000,5.3393,5.3393,5.28723,5.33143,117120.63053593,0
+ICL.US,D,20150529,000000,5.36861,5.36861,5.24977,5.30951,138631.75502335,0
+ICL.US,D,20150601,000000,5.34642,5.34642,5.25735,5.27224,518256.2274937,0
+ICL.US,D,20150602,000000,5.28723,5.36131,5.27955,5.35391,125700.09471028,0
+ICL.US,D,20150603,000000,5.34642,5.36131,5.32422,5.35391,73363.761604389,0
+ICL.US,D,20150604,000000,5.40579,5.40579,5.30951,5.35391,101953.07750585,0
+ICL.US,D,20150605,000000,5.42097,5.47351,5.33799,5.36047,392741.92329573,0
+ICL.US,D,20150608,000000,5.39783,5.45094,5.33012,5.34529,535328.66715564,0
+ICL.US,D,20150609,000000,5.40579,5.53372,5.40579,5.51874,187222.3805594,0
+ICL.US,D,20150610,000000,5.49617,5.53372,5.45094,5.48849,97554.967619831,0
+ICL.US,D,20150611,000000,5.42827,5.45094,5.38294,5.44325,90405.236180945,0
+ICL.US,D,20150612,000000,5.45843,5.48118,5.36047,5.45094,111019.44095381,0
+ICL.US,D,20150615,000000,5.31505,5.35287,5.28508,5.34529,228936.62161719,0
+ICL.US,D,20150616,000000,5.30802,5.33799,5.2773,5.33799,85820.268021062,0
+ICL.US,D,20150617,000000,5.20959,5.26231,5.1947,5.25492,289419.97546362,0
+ICL.US,D,20150618,000000,5.23234,5.42097,5.23234,5.33799,300691.2665432,0
+ICL.US,D,20150619,000000,5.33012,5.37545,5.12671,5.12671,758166.23471385,0
+ICL.US,D,20150622,000000,5.2773,5.37545,5.2773,5.33799,383723.60911819,0
+ICL.US,D,20150623,000000,5.36806,5.38294,5.29996,5.34529,89413.285687109,0
+ICL.US,D,20150624,000000,5.32254,5.35287,5.31505,5.35287,113542.56153179,0
+ICL.US,D,20150625,000000,5.30802,5.36047,5.21698,5.28508,368074.49562232,0
+ICL.US,D,20150626,000000,5.29996,5.31505,5.20959,5.23234,75206.718065487,0
+ICL.US,D,20150629,000000,5.14937,5.20959,5.12671,5.14937,149483.41580791,0
+ICL.US,D,20150630,000000,5.24715,5.26972,5.22467,5.26231,220052.84539683,0
+ICL.US,D,20150701,000000,5.26231,5.26231,5.15705,5.1947,128926.87015955,0
+ICL.US,D,20150702,000000,5.24715,5.2773,5.2021,5.21698,541696.79712898,0
+ICL.US,D,20150706,000000,5.18711,5.23983,5.15705,5.18711,97754.639032476,0
+ICL.US,D,20150707,000000,5.11135,5.12671,5.02865,5.10395,153462.96316046,0
+ICL.US,D,20150708,000000,5.06648,5.06648,4.90044,4.95326,455618.1308092,0
+ICL.US,D,20150709,000000,5.09665,5.09665,4.97593,4.97593,383992.68503255,0
+ICL.US,D,20150710,000000,5.06648,5.10395,5.03614,5.08156,257984.00723001,0
+ICL.US,D,20150713,000000,5.25492,5.30802,5.23983,5.29275,132371.46896806,0
+ICL.US,D,20150714,000000,5.30802,5.35287,5.28508,5.31505,105851.47497947,0
+ICL.US,D,20150715,000000,5.34529,5.35287,5.29996,5.29996,64621.997672167,0
+ICL.US,D,20150716,000000,5.31505,5.33799,5.2773,5.31505,48946.190137177,0
+ICL.US,D,20150717,000000,5.30802,5.31505,5.26231,5.30802,47353.089882276,0
+ICL.US,D,20150720,000000,5.25492,5.2773,5.20959,5.2773,110357.42878355,0
+ICL.US,D,20150721,000000,5.2021,5.25492,5.15705,5.18711,72951.605640318,0
+ICL.US,D,20150722,000000,5.11903,5.17185,5.10395,5.12671,43107.669900046,0
+ICL.US,D,20150723,000000,5.17185,5.17185,5.10395,5.11903,66053.86593076,0
+ICL.US,D,20150724,000000,5.15705,5.15705,5.08156,5.08915,716912.19889055,0
+ICL.US,D,20150727,000000,5.11135,5.17943,5.07407,5.10395,68972.058287761,0
+ICL.US,D,20150728,000000,5.10395,5.16454,5.08156,5.15705,105181.98847825,0
+ICL.US,D,20150729,000000,5.09665,5.10395,5.03614,5.05899,113542.56153179,0
+ICL.US,D,20150730,000000,5.16454,5.18711,5.12671,5.14937,178134.66188013,0
+ICL.US,D,20150731,000000,5.16454,5.20959,5.13439,5.16454,111415.58049441,0
+ICL.US,D,20150803,000000,4.96094,4.98322,4.92319,4.96853,184409.89659733,0
+ICL.US,D,20150804,000000,4.84771,4.84771,4.73458,4.77223,222037.81414606,0
+ICL.US,D,20150805,000000,4.75733,4.78749,4.68204,4.73458,198691.20752849,0
+ICL.US,D,20150806,000000,4.83264,4.88545,4.83264,4.84771,163111.25666132,0
+ICL.US,D,20150807,000000,4.88545,4.9083,4.78749,4.85502,95503.797653567,0
+ICL.US,D,20150810,000000,4.96094,4.96853,4.92319,4.96094,139933.35637102,0
+ICL.US,D,20150811,000000,4.9159,4.93828,4.84771,4.88545,135213.85025395,0
+ICL.US,D,20150812,000000,4.87037,4.98322,4.87037,4.96094,159166.94544041,0
+ICL.US,D,20150813,000000,4.97593,5.04354,4.96853,4.99849,70170.086763632,0
+ICL.US,D,20150814,000000,5.01348,5.03614,4.96853,5.01348,38333.707943168,0
+ICL.US,D,20150817,000000,4.93828,4.97593,4.92319,4.96853,60881.628910157,0
+ICL.US,D,20150818,000000,4.86269,4.89305,4.83264,4.85502,174553.3895913,0
+ICL.US,D,20150819,000000,4.80247,4.81774,4.76492,4.79489,89663.141893307,0
+ICL.US,D,20150820,000000,4.74984,4.80247,4.74984,4.77991,52926.805251301,0
+ICL.US,D,20150821,000000,4.75733,4.75733,4.64439,4.68934,158106.65820642,0
+ICL.US,D,20150824,000000,4.31257,4.49333,4.24458,4.49333,664316.39972438,0
+ICL.US,D,20150825,000000,4.53219,4.54736,4.32728,4.33468,175322.17791807,0
+ICL.US,D,20150826,000000,4.3122,4.33468,4.23625,4.33468,310470.89471655,0
+ICL.US,D,20150827,000000,4.2591,4.44875,4.2591,4.3653,241446.51611211,0
+ICL.US,D,20150828,000000,4.34255,4.35762,4.28944,4.32728,90361.457956782,0
+ICL.US,D,20150831,000000,4.29675,4.32728,4.2591,4.29675,114599.64548108,0
+ICL.US,D,20150901,000000,4.28167,4.38806,4.26649,4.33468,228408.07964254,0
+ICL.US,D,20150902,000000,4.44116,4.44875,4.3653,4.44116,128426.08998558,0
+ICL.US,D,20150903,000000,4.49417,4.58521,4.47881,4.55495,74160.311731839,0
+ICL.US,D,20150904,000000,4.51712,4.53219,4.49417,4.51712,101954.14526741,0
+ICL.US,D,20150908,000000,4.64617,4.64617,4.52471,4.60815,172820.41257139,0
+ICL.US,D,20150909,000000,4.62342,4.6383,4.54006,4.56273,111566.13487507,0
+ICL.US,D,20150910,000000,4.5704,4.5704,4.45633,4.50193,95744.044005681,0
+ICL.US,D,20150911,000000,4.51712,4.52471,4.41072,4.52471,138045.55392419,0
+ICL.US,D,20150914,000000,4.47881,4.50193,4.44116,4.47881,98661.168601116,0
+ICL.US,D,20150915,000000,4.49417,4.56273,4.44875,4.52471,128691.96261525,0
+ICL.US,D,20150916,000000,4.50193,4.63109,4.50193,4.54736,64676.453511978,0
+ICL.US,D,20150917,000000,4.49417,4.50943,4.44116,4.50193,32275.228823657,0
+ICL.US,D,20150918,000000,4.4259,4.4259,4.33468,4.34994,135017.382126,0
+ICL.US,D,20150921,000000,4.29675,4.32728,4.25142,4.27418,63095.098634292,0
+ICL.US,D,20150922,000000,4.11487,4.2134,4.06149,4.17518,149243.1694558,0
+ICL.US,D,20150923,000000,4.12996,4.16815,4.08443,4.13762,855535.41182139,0
+ICL.US,D,20150924,000000,3.9935,3.9935,3.84908,3.85648,137435.86207061,0
+ICL.US,D,20150925,000000,3.84908,3.92495,3.81124,3.81855,106035.12996864,0
+ICL.US,D,20150928,000000,3.82623,3.82623,3.65185,3.68958,167091.87177545,0
+ICL.US,D,20150929,000000,3.66674,3.85648,3.66674,3.7425,255808.97692222,0
+ICL.US,D,20150930,000000,3.85648,3.88692,3.84908,3.88692,257255.79384271,0
+ICL.US,D,20151001,000000,3.87174,3.90171,3.72761,3.7808,85089.919110638,0
+ICL.US,D,20151002,000000,3.80375,3.8945,3.75777,3.84121,206672.72522647,0
+ICL.US,D,20151005,000000,3.87943,4.0539,3.87943,3.98572,155375.32412329,0
+ICL.US,D,20151006,000000,4.0539,4.13762,4.01597,4.02375,215894.98186293,0
+ICL.US,D,20151007,000000,4.22847,4.3196,4.2134,4.3196,192313.46770106,0
+ICL.US,D,20151008,000000,4.3122,4.32728,4.22107,4.27418,72447.622181664,0
+ICL.US,D,20151009,000000,4.27418,4.30433,4.24364,4.27418,95629.793518232,0
+ICL.US,D,20151012,000000,4.01597,4.07657,3.98572,4.06907,213860.8960817,0
+ICL.US,D,20151013,000000,3.95547,4.0083,3.9476,3.97804,86013.532864318,0
+ICL.US,D,20151014,000000,4.20581,4.23625,4.09202,4.20581,263050.53585568,0
+ICL.US,D,20151015,000000,4.26649,4.34994,4.25142,4.28944,159781.97610183,0
+ICL.US,D,20151016,000000,4.28944,4.3122,4.2591,4.26649,113677.09948896,0
+ICL.US,D,20151019,000000,4.1602,4.2134,4.13762,4.2134,86409.672404913,0
+ICL.US,D,20151020,000000,4.14503,4.18314,4.09202,4.14503,78358.750205211,0
+ICL.US,D,20151021,000000,4.22107,4.25142,4.12208,4.20581,117759.15195176,0
+ICL.US,D,20151022,000000,4.20581,4.2591,4.18314,4.2591,49133.048411043,0
+ICL.US,D,20151023,000000,4.27418,4.37279,4.22107,4.37279,67180.35438178,0
+ICL.US,D,20151026,000000,4.38047,4.44875,4.3122,4.3196,167422.87786058,0
+ICL.US,D,20151027,000000,4.27418,4.34255,4.25142,4.28167,338003.12666872,0
+ICL.US,D,20151028,000000,4.23625,4.27418,4.13762,4.18314,126584.20128605,0
+ICL.US,D,20151029,000000,4.22107,4.3122,4.16815,4.24364,339446.74030452,0
+ICL.US,D,20151030,000000,4.23625,4.28944,4.11487,4.20581,106301.00259831,0
+ICL.US,D,20151102,000000,4.01597,4.13762,3.97804,4.13762,353275.32033216,0
+ICL.US,D,20151103,000000,4.09202,4.23625,4.09202,4.20581,573128.49431633,0
+ICL.US,D,20151104,000000,4.26649,4.27418,4.13762,4.15289,164160.86627967,0
+ICL.US,D,20151105,000000,4.10711,4.33468,4.08443,4.09202,443118.91392993,0
+ICL.US,D,20151106,000000,4.1602,4.22107,4.01597,4.01597,140284.64992588,0
+ICL.US,D,20151109,000000,3.96306,3.98572,3.87943,3.97028,209336.79033102,0
+ICL.US,D,20151110,000000,4.02375,4.02375,3.91726,3.96306,90624.127301759,0
+ICL.US,D,20151111,000000,3.98572,3.9935,3.90976,3.92495,98133.694388032,0
+ICL.US,D,20151112,000000,3.90976,3.94011,3.86425,3.90171,137123.00793208,0
+ICL.US,D,20151113,000000,3.92495,3.9476,3.86425,3.8945,166361.52286502,0
+ICL.US,D,20151116,000000,3.94011,4.13762,3.92495,3.97028,154380.17034476,0
+ICL.US,D,20151117,000000,3.94011,3.97804,3.86425,3.87174,285045.35633203,0
+ICL.US,D,20151118,000000,3.85648,3.86425,3.80375,3.85648,178085.54484814,0
+ICL.US,D,20151119,000000,3.84121,3.88692,3.81855,3.84121,70865.199542413,0
+ICL.US,D,20151120,000000,3.85648,3.85648,3.75009,3.78839,162151.33901444,0
+ICL.US,D,20151123,000000,3.75777,3.83391,3.72002,3.76554,219190.09405235,0
+ICL.US,D,20151124,000000,3.72761,3.7808,3.68958,3.7808,140548.38703243,0
+ICL.US,D,20151125,000000,3.6821,3.76554,3.65942,3.68958,165051.37942483,0
+ICL.US,D,20151127,000000,3.72761,3.72761,3.6821,3.69717,127376.48036724,0
+ICL.US,D,20151130,000000,3.69717,3.87174,3.69717,3.84121,250403.96788045,0
+ICL.US,D,20151201,000000,3.87174,3.97028,3.85648,3.86425,1042865.6362988,0
+ICL.US,D,20151202,000000,3.76554,3.77285,3.65942,3.6821,209243.89507487,0
+ICL.US,D,20151203,000000,3.66674,3.72761,3.61355,3.64426,154995.20100616,0
+ICL.US,D,20151204,000000,3.6364,3.75009,3.61355,3.6364,168208.75037239,0
+ICL.US,D,20151207,000000,3.66674,3.66674,3.55295,3.59078,153852.69613167,0
+ICL.US,D,20151208,000000,3.55295,3.56811,3.44665,3.46182,174840.61745227,0
+ICL.US,D,20151209,000000,3.44665,3.5226,3.44665,3.5226,319689.94806831,0
+ICL.US,D,20151210,000000,3.40863,3.49225,3.38615,3.39327,262262.52782075,0
+ICL.US,D,20151211,000000,3.41639,3.41639,3.30982,3.34016,143052.28790222,0
+ICL.US,D,20151214,000000,3.33277,3.34016,3.19622,3.34016,502581.48772028,0
+ICL.US,D,20151215,000000,3.29474,3.3706,3.24941,3.325,396614.6944918,0
+ICL.US,D,20151216,000000,3.21111,3.24941,3.17328,3.24165,257778.99700954,0
+ICL.US,D,20151217,000000,3.28715,3.28715,3.19622,3.2038,340374.62510446,0
+ICL.US,D,20151218,000000,3.21897,3.21897,3.05939,3.12026,932199.62442302,0
+ICL.US,D,20151221,000000,3.12776,3.1581,3.08983,3.12026,257518.46318769,0
+ICL.US,D,20151222,000000,3.0519,3.11249,3.0444,3.11249,529930.06468327,0
+ICL.US,D,20151223,000000,3.10482,3.21897,3.10482,3.17328,420326.47556457,0
+ICL.US,D,20151224,000000,3.30232,3.33277,3.29474,3.325,449449.67224851,0
+ICL.US,D,20151228,000000,3.34812,3.3706,3.28715,3.29474,173219.75539668,0
+ICL.US,D,20151229,000000,3.31751,3.31751,3.18095,3.2643,252223.43358712,0
+ICL.US,D,20151230,000000,3.16559,3.19622,3.07475,3.08234,429566.88414762,0
+ICL.US,D,20151231,000000,3.06735,3.09741,3.0444,3.07475,445773.36918039,0
+ICL.US,D,20160104,000000,3.0519,3.13525,3.0519,3.13525,429835.96006199,0
+ICL.US,D,20160105,000000,3.25701,3.2643,3.11493,3.18095,456699.7732745,0
+ICL.US,D,20160106,000000,3.21111,3.25701,3.07082,3.12026,882077.82880284,0
+ICL.US,D,20160107,000000,3.08234,3.08983,3.01407,3.0519,189813.83787752,0
+ICL.US,D,20160108,000000,3.06735,3.08983,3.02913,3.07475,179181.06821378,0
+ICL.US,D,20160111,000000,3.12776,3.13525,3.01407,3.03673,343623.82354659,0
+ICL.US,D,20160112,000000,3.02147,3.08234,2.99862,3.08234,175071.2539503,0
+ICL.US,D,20160113,000000,3.02147,3.02147,2.8999,2.90757,281551.64049152,0
+ICL.US,D,20160114,000000,2.85447,2.93418,2.79369,2.91507,395198.84265667,0
+ICL.US,D,20160115,000000,2.82422,2.87733,2.80147,2.8467,336579.80050264,0
+ICL.US,D,20160119,000000,3.01407,3.06735,2.93802,2.99862,506606.94882013,0
+ICL.US,D,20160120,000000,3.03673,3.0444,2.85447,3.00619,409480.15358784,0
+ICL.US,D,20160121,000000,3.02147,3.07475,3.00619,3.03673,221586.15100409,0
+ICL.US,D,20160122,000000,3.0519,3.11249,3.00619,3.06735,416530.58320119,0
+ICL.US,D,20160125,000000,2.99112,3.03673,2.92276,2.96087,197236.91627703,0
+ICL.US,D,20160126,000000,2.8999,3.02147,2.88482,2.96087,184535.89246199,0
+ICL.US,D,20160127,000000,2.97585,3.00619,2.92276,2.93052,155747.97290945,0
+ICL.US,D,20160128,000000,3.02147,3.11249,2.98343,3.07475,299685.43514902,0
+ICL.US,D,20160129,000000,3.03673,3.16559,3.03673,3.12026,403053.29672843,0
+ICL.US,D,20160201,000000,3.06735,3.08234,3.02147,3.06735,193904.43243284,0
+ICL.US,D,20160202,000000,2.99112,3.01407,2.95319,2.95319,130328.84109431,0
+ICL.US,D,20160203,000000,3.03673,3.09741,2.99112,3.09741,411973.376842,0
+ICL.US,D,20160204,000000,3.13525,3.21897,3.13525,3.18864,410134.69142716,0
+ICL.US,D,20160205,000000,3.17328,3.21897,3.17328,3.19622,158793.22889268,0
+ICL.US,D,20160208,000000,3.21897,3.24165,3.16559,3.18864,387122.29417941,0
+ICL.US,D,20160209,000000,3.23415,3.25701,3.16193,3.21111,452877.18687199,0
+ICL.US,D,20160210,000000,3.17328,3.17328,3.08234,3.11249,216621.05972708,0
+ICL.US,D,20160211,000000,2.99862,3.03673,2.97585,3.03673,225011.53010444,0
+ICL.US,D,20160212,000000,3.03673,3.0519,2.98343,2.99862,173560.3713359,0
+ICL.US,D,20160216,000000,2.99112,3.03673,2.94569,3.02147,188205.78896071,0
+ICL.US,D,20160217,000000,2.93052,3.09357,2.91507,3.06735,538283.16340586,0
+ICL.US,D,20160218,000000,3.0444,3.07475,3.02913,3.05939,184231.58041598,0
+ICL.US,D,20160219,000000,3.03673,3.0444,2.99112,3.01407,64458.63015273,0
+ICL.US,D,20160222,000000,3.03673,3.0519,2.99862,2.99862,207459.66549984,0
+ICL.US,D,20160223,000000,2.99862,2.99862,2.94569,2.96817,161371.87307202,0
+ICL.US,D,20160224,000000,2.92276,2.96817,2.87733,2.92276,1161539.8599117,0
+ICL.US,D,20160225,000000,2.92276,2.92276,2.87733,2.8999,397138.96542018,0
+ICL.US,D,20160226,000000,2.96817,2.99112,2.93802,2.93802,585388.53260505,0
+ICL.US,D,20160229,000000,2.93802,2.99862,2.90757,2.93052,238036.08567367,0
+ICL.US,D,20160301,000000,3.02913,3.12026,3.01407,3.06735,1152075.2214001,0
+ICL.US,D,20160302,000000,3.18095,3.24941,3.17328,3.24941,243697.35749102,0
+ICL.US,D,20160303,000000,3.27199,3.34016,3.27199,3.31751,99021.004248504,0
+ICL.US,D,20160304,000000,3.29474,3.34016,3.2643,3.29474,157599.47146307,0
+ICL.US,D,20160307,000000,3.34812,3.43129,3.34016,3.3706,404047.38274539,0
+ICL.US,D,20160308,000000,3.36311,3.3706,3.30232,3.36311,126647.19921838,0
+ICL.US,D,20160309,000000,3.39327,3.43129,3.38615,3.43129,80212.384281959,0
+ICL.US,D,20160310,000000,3.40863,3.42408,3.35571,3.38615,250560.9288305,0
+ICL.US,D,20160311,000000,3.39327,3.41639,3.34812,3.39327,105479.89395487,0
+ICL.US,D,20160314,000000,3.30982,3.34812,3.24165,3.2643,134290.23650027,0
+ICL.US,D,20160315,000000,3.31751,3.325,3.27957,3.29474,109710.36527519,0
+ICL.US,D,20160316,000000,3.30232,3.35571,3.25701,3.35571,56707.748952778,0
+ICL.US,D,20160317,000000,3.31751,3.38221,3.30232,3.36311,104600.05842535,0
+ICL.US,D,20160318,000000,3.36311,3.39327,3.32902,3.34812,85247.947822251,0
+ICL.US,D,20160321,000000,3.30982,3.30982,3.27199,3.29474,53488.447834463,0
+ICL.US,D,20160322,000000,3.29474,3.29474,3.24165,3.29474,69118.341622158,0
+ICL.US,D,20160323,000000,3.24165,3.24165,3.18864,3.18864,91517.84373162,0
+ICL.US,D,20160324,000000,3.19622,3.2038,3.12776,3.16559,72511.687875561,0
+ICL.US,D,20160328,000000,3.19622,3.24165,3.16559,3.21111,84063.800246724,0
+ICL.US,D,20160329,000000,3.23415,3.31751,3.21897,3.30232,156244.48203715,0
+ICL.US,D,20160330,000000,3.325,3.35159,3.27957,3.30982,100034.30997364,0
+ICL.US,D,20160331,000000,3.33277,3.34016,3.24165,3.25701,128048.10239159,0
+ICL.US,D,20160401,000000,3.27414,3.33576,3.18957,3.33576,140012.37072682,0
+ICL.US,D,20160404,000000,3.37407,3.44328,3.32809,3.36648,551285.29598221,0
+ICL.US,D,20160405,000000,3.28959,3.30514,3.22825,3.251,100209.42287029,0
+ICL.US,D,20160406,000000,3.22038,3.26645,3.20493,3.24343,141107.89409246,0
+ICL.US,D,20160407,000000,3.2126,3.2126,3.15229,3.18957,75212.056873312,0
+ICL.US,D,20160408,000000,3.22825,3.251,3.20493,3.22038,68869.553177526,0
+ICL.US,D,20160411,000000,3.29718,3.30514,3.251,3.28959,50603.356085975,0
+ICL.US,D,20160412,000000,3.32809,3.35094,3.26645,3.34335,84094.765332108,0
+ICL.US,D,20160413,000000,3.397,3.43588,3.37407,3.42783,63431.44352725,0
+ICL.US,D,20160414,000000,3.44328,3.44328,3.38194,3.38194,78741.008845463,0
+ICL.US,D,20160415,000000,3.45095,3.45095,3.41256,3.43588,28578.638285811,0
+ICL.US,D,20160418,000000,3.50471,3.58928,3.48936,3.5433,96760.55301551,0
+ICL.US,D,20160419,000000,3.61251,3.66599,3.59705,3.66599,173698.11257778,0
+ICL.US,D,20160420,000000,3.70467,3.72002,3.66599,3.70467,440353.41147672,0
+ICL.US,D,20160421,000000,3.7736,3.81996,3.76619,3.81238,152122.92239646,0
+ICL.US,D,20160422,000000,3.82763,3.85835,3.8045,3.82763,116916.68807702,0
+ICL.US,D,20160425,000000,3.78137,3.84281,3.73528,3.84281,167733.59647598,0
+ICL.US,D,20160426,000000,3.85835,3.85835,3.79682,3.83531,51861.179209483,0
+ICL.US,D,20160427,000000,3.83531,3.83531,3.76619,3.8045,49973.376762656,0
+ICL.US,D,20160428,000000,3.78137,3.79682,3.73528,3.76619,40300.5247458,0
+ICL.US,D,20160429,000000,3.76619,3.78137,3.71206,3.7736,61902.408966246,0
+ICL.US,D,20160502,000000,3.58928,3.58928,3.52766,3.56615,151979.84234675,0
+ICL.US,D,20160503,000000,3.50471,3.52007,3.4046,3.44328,124783.95528755,0
+ICL.US,D,20160504,000000,3.44328,3.45095,3.38943,3.42015,79379.5302613,0
+ICL.US,D,20160505,000000,3.46651,3.46651,3.36648,3.44328,316438.61410304,0
+ICL.US,D,20160506,000000,3.397,3.42015,3.38194,3.42015,142655.08060007,0
+ICL.US,D,20160509,000000,3.38943,3.397,3.3204,3.35871,80782.568957641,0
+ICL.US,D,20160510,000000,3.35094,3.43588,3.30514,3.4046,122269.3768021,0
+ICL.US,D,20160511,000000,3.41256,3.41256,3.36255,3.397,31714.65400206,0
+ICL.US,D,20160512,000000,3.4046,3.43588,3.34335,3.397,85932.382985381,0
+ICL.US,D,20160513,000000,3.35094,3.41256,3.32809,3.36648,225600.93448829,0
+ICL.US,D,20160516,000000,3.25879,3.32809,3.251,3.32809,148868.3851465,0
+ICL.US,D,20160517,000000,3.26645,3.30514,3.24343,3.28959,132058.61482953,0
+ICL.US,D,20160518,000000,3.05134,3.07438,2.96265,3.02053,361660.45190168,0
+ICL.US,D,20160519,000000,3.02053,3.05882,2.96677,3.03588,155292.03872122,0
+ICL.US,D,20160520,000000,3.07438,3.07438,3.00488,3.01294,82614.84780309,0
+ICL.US,D,20160523,000000,3.12055,3.22038,3.11258,3.18179,199353.21969876,0
+ICL.US,D,20160524,000000,3.2126,3.22825,3.18179,3.22038,160422.63304079,0
+ICL.US,D,20160525,000000,3.15127,3.1744,3.13572,3.15877,95343.633418825,0
+ICL.US,D,20160526,000000,3.15877,3.1744,3.11258,3.15127,54766.558427704,0
+ICL.US,D,20160527,000000,3.13572,3.15127,3.08964,3.11258,107903.7127073,0
+ICL.US,D,20160531,000000,3.1434,3.19725,3.13572,3.1744,212132.19010805,0
+ICL.US,D,20160601,000000,3.1744,3.2126,3.15127,3.19725,77317.682679388,0
+ICL.US,D,20160602,000000,3.19725,3.24343,3.1744,3.22825,131167.0339228,0
+ICL.US,D,20160603,000000,3.17187,3.23386,3.16401,3.23386,144084.81333553,0
+ICL.US,D,20160606,000000,3.24941,3.34194,3.22619,3.31882,209012.19081528,0
+ICL.US,D,20160607,000000,3.32668,3.32668,3.28023,3.288,117802.93017592,0
+ICL.US,D,20160608,000000,3.29577,3.32668,3.24941,3.25718,105381.6598909,0
+ICL.US,D,20160609,000000,3.24155,3.24155,3.14892,3.14892,86087.208412299,0
+ICL.US,D,20160610,000000,3.11006,3.14892,3.10228,3.11783,74840.475848711,0
+ICL.US,D,20160613,000000,3.10228,3.15632,3.10228,3.11006,183109.36301122,0
+ICL.US,D,20160614,000000,3.12532,3.14892,3.04038,3.07915,259988.19568742,0
+ICL.US,D,20160615,000000,3.07129,3.09451,3.05574,3.07129,83743.471777239,0
+ICL.US,D,20160616,000000,2.99421,3.00947,2.98634,2.99421,58767.461011561,0
+ICL.US,D,20160617,000000,3.01724,3.02493,2.98634,3.01724,90378.542141821,0
+ICL.US,D,20160620,000000,3.12532,3.15632,3.09451,3.11006,111093.1165018,0
+ICL.US,D,20160621,000000,3.15632,3.15632,3.09451,3.10228,100844.74100143,0
+ICL.US,D,20160622,000000,3.14086,3.15632,3.09451,3.09451,76100.434495348,0
+ICL.US,D,20160623,000000,3.288,3.32668,3.25718,3.32668,250560.9288305,0
+ICL.US,D,20160624,000000,3.15632,3.18742,3.12532,3.18742,361981.84813274,0
+ICL.US,D,20160627,000000,3.00171,3.01724,2.90898,2.9397,165758.23758083,0
+ICL.US,D,20160628,000000,3.06352,3.06352,2.99421,3.01724,110345.68340633,0
+ICL.US,D,20160629,000000,3.0327,3.04806,2.96293,3.04038,143511.42537515,0
+ICL.US,D,20160630,000000,3.01724,3.09451,2.95515,3.01724,94152.011512345,0
+ICL.US,D,20160701,000000,3.00171,3.06352,3.00171,3.0327,77197.025622549,0
+ICL.US,D,20160705,000000,2.96293,2.96293,2.93193,2.95515,93549.793989714,0
+ICL.US,D,20160706,000000,2.90102,2.90898,2.86253,2.89334,118066.66728246,0
+ICL.US,D,20160707,000000,2.96293,2.98634,2.9397,2.9397,72155.055512868,0
+ICL.US,D,20160708,000000,2.97856,3.01724,2.94336,3.00171,68927.212302033,0
+ICL.US,D,20160711,000000,3.0327,3.04806,3.00171,3.00171,79997.764207405,0
+ICL.US,D,20160712,000000,3.05574,3.07915,3.04038,3.06352,111222.31565116,0
+ICL.US,D,20160713,000000,3.0327,3.08674,3.00171,3.07915,138722.51475637,0
+ICL.US,D,20160714,000000,3.17187,3.22609,3.17187,3.20296,111876.85349046,0
+ICL.US,D,20160715,000000,3.15632,3.19538,3.15632,3.18742,24443.19774477,0
+ICL.US,D,20160718,000000,3.19538,3.26467,3.19538,3.26467,63680.231971883,0
+ICL.US,D,20160719,000000,3.24155,3.24155,3.17974,3.22619,60043.436081673,0
+ICL.US,D,20160720,000000,3.20296,3.25718,3.19538,3.25718,71613.70039944,0
+ICL.US,D,20160721,000000,3.24155,3.24155,3.18742,3.20296,43787.834016917,0
+ICL.US,D,20160722,000000,3.18742,3.19538,3.15699,3.18742,227874.19886007,0
+ICL.US,D,20160725,000000,3.18742,3.18742,3.14892,3.14892,18755.231888296,0
+ICL.US,D,20160726,000000,3.21833,3.24941,3.20296,3.24941,103273.89856169,0
+ICL.US,D,20160727,000000,3.21833,3.24941,3.17974,3.22619,73971.317934844,0
+ICL.US,D,20160728,000000,3.16401,3.16401,3.06352,3.09451,109214.92390905,0
+ICL.US,D,20160729,000000,3.10228,3.11783,3.05574,3.11783,57730.664531997,0
+ICL.US,D,20160801,000000,3.11783,3.11783,3.07915,3.09451,85466.838943064,0
+ICL.US,D,20160802,000000,3.05574,3.1332,3.04825,3.1332,220744.75489091,0
+ICL.US,D,20160803,000000,3.07915,3.10228,3.02493,3.02493,327350.06953523,0
+ICL.US,D,20160804,000000,3.06352,3.06352,3.02493,3.02493,37217.897107798,0
+ICL.US,D,20160805,000000,3.05574,3.08674,3.04806,3.05574,158119.47134519,0
+ICL.US,D,20160808,000000,3.06352,3.10228,3.06352,3.09451,100983.55000488,0
+ICL.US,D,20160809,000000,3.08674,3.09451,3.07765,3.09451,53250.337005479,0
+ICL.US,D,20160810,000000,3.17974,3.21833,3.17187,3.21055,199420.48867735,0
+ICL.US,D,20160811,000000,3.20296,3.21833,3.18742,3.21833,94696.569910468,0
+ICL.US,D,20160812,000000,3.17974,3.22619,3.15632,3.16401,26024.552622457,0
+ICL.US,D,20160815,000000,3.16401,3.23762,3.14892,3.23386,91246.632294123,0
+ICL.US,D,20160816,000000,3.24941,3.24941,3.21561,3.23386,19233.589069393,0
+ICL.US,D,20160817,000000,3.19538,3.21833,3.16401,3.21833,36995.802702289,0
+ICL.US,D,20160818,000000,3.19538,3.19538,3.12532,3.17187,52147.339308889,0
+ICL.US,D,20160819,000000,3.14086,3.16401,3.12532,3.15632,53928.36559922,0
+ICL.US,D,20160822,000000,3.19538,3.21055,3.17187,3.20296,80192.096812225,0
+ICL.US,D,20160823,000000,3.21833,3.25718,3.21833,3.24155,80598.913968471,0
+ICL.US,D,20160824,000000,3.24155,3.24941,3.22619,3.22619,69780.353792425,0
+ICL.US,D,20160825,000000,3.24155,3.24155,3.19538,3.19538,58773.867580951,0
+ICL.US,D,20160826,000000,3.20296,3.24155,3.16401,3.18742,48540.440742497,0
+ICL.US,D,20160829,000000,3.12532,3.16401,3.10228,3.11006,215184.92042224,0
+ICL.US,D,20160830,000000,3.15632,3.32668,3.1332,3.27236,514387.72734389,0
+ICL.US,D,20160831,000000,3.25718,3.31882,3.24155,3.31103,206199.7068532,0
+ICL.US,D,20160901,000000,3.28023,3.29577,3.24941,3.25718,45058.470279204,0
+ICL.US,D,20160902,000000,3.288,3.35768,3.27236,3.31882,73503.638369396,0
+ICL.US,D,20160906,000000,3.288,3.31882,3.26467,3.28023,57639.904798976,0
+ICL.US,D,20160907,000000,3.26467,3.29577,3.23386,3.23386,92562.114542139,0
+ICL.US,D,20160908,000000,3.25718,3.26467,3.23386,3.24941,46955.882580115,0
+ICL.US,D,20160909,000000,3.2392,3.2392,3.15305,3.16888,210999.29508764,0
+ICL.US,D,20160912,000000,3.14527,3.20793,3.1374,3.19997,66396.617393108,0
+ICL.US,D,20160913,000000,3.16109,3.17665,3.07878,3.09039,190828.21136423,0
+ICL.US,D,20160914,000000,3.12186,3.13328,3.08261,3.09844,61428.322831409,0
+ICL.US,D,20160915,000000,3.09844,3.12972,3.07485,3.12972,47554.896818051,0
+ICL.US,D,20160916,000000,3.12186,3.1374,3.05976,3.1138,184114.12664384,0
+ICL.US,D,20160919,000000,3.12972,3.12972,3.09039,3.09039,23818.557229276,0
+ICL.US,D,20160920,000000,3.15305,3.18441,3.14527,3.16888,107433.89761872,0
+ICL.US,D,20160921,000000,3.12186,3.2157,3.12186,3.2157,95391.682689249,0
+ICL.US,D,20160922,000000,3.192,3.19997,3.16109,3.19997,118874.96278713,0
+ICL.US,D,20160923,000000,3.16888,3.17674,3.16101,3.17665,56923.436788898,0
+ICL.US,D,20160926,000000,3.1374,3.1374,3.10584,3.12186,96416.733791598,0
+ICL.US,D,20160927,000000,3.06735,3.1138,3.06735,3.1138,81107.168473385,0
+ICL.US,D,20160928,000000,3.07485,3.10584,3.05911,3.09039,112795.12843632,0
+ICL.US,D,20160929,000000,3.03579,3.05911,3.02006,3.02792,133345.2675153,0
+ICL.US,D,20160930,000000,3.02792,3.05143,2.99674,3.05143,61189.144240861,0
+ICL.US,D,20161003,000000,3.03579,3.03579,3.00423,3.02792,34975.597821408,0
+ICL.US,D,20161004,000000,3.00423,3.03579,2.99674,3.02792,194245.04837206,0
+ICL.US,D,20161005,000000,3.00423,3.01229,2.95759,2.99674,230792.39121707,0
+ICL.US,D,20161006,000000,2.99674,3.03579,2.98091,3.01229,84109.713994016,0
+ICL.US,D,20161007,000000,3.01229,3.01229,2.97305,2.98887,27414.778180018,0
+ICL.US,D,20161010,000000,3.02006,3.03579,3.00826,3.02792,66168.116418209,0
+ICL.US,D,20161011,000000,3.01229,3.07485,2.96527,2.97305,135773.35731398,0
+ICL.US,D,20161012,000000,2.99674,3.00423,2.96527,2.98091,67386.432363814,0
+ICL.US,D,20161013,000000,2.97305,2.97305,2.92612,2.97305,75515.301157757,0
+ICL.US,D,20161014,000000,2.96527,2.97305,2.93399,2.93399,34128.862900406,0
+ICL.US,D,20161017,000000,2.94954,2.97305,2.90262,2.93399,101834.55597214,0
+ICL.US,D,20161018,000000,2.91076,2.98887,2.91076,2.95759,300903.75109463,0
+ICL.US,D,20161019,000000,2.91816,2.94954,2.91554,2.94167,71594.480691271,0
+ICL.US,D,20161020,000000,2.90262,2.91076,2.88697,2.91076,111086.70993241,0
+ICL.US,D,20161021,000000,2.91076,2.91076,2.8792,2.91076,79120.064201018,0
+ICL.US,D,20161024,000000,2.89494,2.91076,2.88707,2.89494,207940.15820406,0
+ICL.US,D,20161025,000000,2.90262,2.91076,2.88697,2.88697,175499.42633784,0
+ICL.US,D,20161026,000000,2.8792,2.90262,2.87143,2.8792,123058.45259859,0
+ICL.US,D,20161027,000000,2.87143,2.87143,2.84025,2.84025,197189.93476818,0
+ICL.US,D,20161028,000000,2.84025,2.84025,2.80109,2.81673,153614.58530268,0
+ICL.US,D,20161031,000000,2.78546,2.80878,2.76177,2.76177,367000.32748799,0
+ICL.US,D,20161101,000000,2.77768,2.81673,2.75398,2.76177,1058082.3063609,0
+ICL.US,D,20161102,000000,2.76177,2.77768,2.75398,2.76963,340343.66001908,0
+ICL.US,D,20161103,000000,2.81673,2.84025,2.80878,2.81673,316269.90777578,0
+ICL.US,D,20161104,000000,2.80109,2.82469,2.80109,2.81673,293799.93340303,0
+ICL.US,D,20161107,000000,2.89494,2.91816,2.8792,2.90262,366771.82651309,0
+ICL.US,D,20161108,000000,2.91076,2.98887,2.91076,2.98091,172969.89919048,0
+ICL.US,D,20161109,000000,2.93399,3.00423,2.92612,2.97305,170927.27131674,0
+ICL.US,D,20161110,000000,2.97305,2.98887,2.93399,2.98091,311154.26211812,0
+ICL.US,D,20161111,000000,2.96527,2.97305,2.94954,2.96527,105413.69273784,0
+ICL.US,D,20161114,000000,2.98887,2.98887,2.93933,2.94954,75456.574271685,0
+ICL.US,D,20161115,000000,2.94167,2.98887,2.91816,2.98887,161667.64302552,0
+ICL.US,D,20161116,000000,2.91816,2.94954,2.90262,2.93399,121776.07095909,0
+ICL.US,D,20161117,000000,2.91816,2.99674,2.91816,2.94167,65405.734660838,0
+ICL.US,D,20161118,000000,2.95759,2.99674,2.92612,2.98091,80375.751801397,0
+ICL.US,D,20161121,000000,2.94167,3.02006,2.94167,3.02006,165501.97480525,0
+ICL.US,D,20161122,000000,3.05143,3.06735,3.02792,3.05143,184076.75498906,0
+ICL.US,D,20161123,000000,3.00423,3.01229,2.96527,2.97305,129560.05276756,0
+ICL.US,D,20161125,000000,2.94954,2.94954,2.89494,2.89494,48655.758991512,0
+ICL.US,D,20161128,000000,2.90262,2.94167,2.89494,2.91076,138376.56000932,0
+ICL.US,D,20161129,000000,2.93399,2.95759,2.91816,2.93399,132023.37869789,0
+ICL.US,D,20161130,000000,2.98091,3.07485,2.98091,3.05143,433836.86264585,0
+ICL.US,D,20161201,000000,3.06735,3.10584,3.06735,3.07485,162207.93037738,0
+ICL.US,D,20161202,000000,3.09039,3.09441,3.05143,3.07485,132528.42991811,0
+ICL.US,D,20161205,000000,3.1138,3.16109,3.1138,3.15305,219943.9337172,0
+ICL.US,D,20161206,000000,3.192,3.26272,3.18441,3.23124,199588.12724305,0
+ICL.US,D,20161207,000000,3.24689,3.26543,3.22337,3.26272,68584.460839685,0
+ICL.US,D,20161208,000000,3.25485,3.325,3.24689,3.31731,180053.42941234,0
+ICL.US,D,20161209,000000,3.325,3.34073,3.30945,3.31731,150596.02335858,0
+ICL.US,D,20161212,000000,3.31731,3.325,3.22337,3.23124,173655.40211518,0
+ICL.US,D,20161213,000000,3.24689,3.28613,3.2157,3.26272,156092.85989493,0
+ICL.US,D,20161214,000000,3.24689,3.2703,3.20793,3.20793,167998.40134409,0
+ICL.US,D,20161215,000000,3.14527,3.16888,3.1138,3.15305,116759.72712698,0
+ICL.US,D,20161216,000000,3.17459,3.18226,3.13328,3.1507,183948.62360127,0
+ICL.US,D,20161219,000000,3.1507,3.15474,3.11905,3.13478,116213.03320572,0
+ICL.US,D,20161220,000000,3.09535,3.17459,3.09535,3.13478,99138.458020648,0
+ICL.US,D,20161221,000000,3.11109,3.12692,3.08739,3.10321,96831.025278797,0
+ICL.US,D,20161222,000000,3.15857,3.19022,3.1507,3.16643,52365.162668138,0
+ICL.US,D,20161223,000000,3.15857,3.19022,3.15857,3.17459,74005.486304921,0
+ICL.US,D,20161227,000000,3.16643,3.23772,3.12692,3.19022,162022.13986508,0
+ICL.US,D,20161228,000000,3.22984,3.26141,3.19022,3.20624,92130.7388699,0
+ICL.US,D,20161229,000000,3.22179,3.26946,3.22179,3.23772,95618.048141017,0
+ICL.US,D,20161230,000000,3.22179,3.29325,3.20212,3.25372,123158.8221857,0
+ICL.US,D,20170103,000000,3.25372,3.27021,3.19828,3.23772,147797.42029686,0
+ICL.US,D,20170104,000000,3.23772,3.38025,3.23772,3.35665,704134.29624283,0
+ICL.US,D,20170105,000000,3.4989,3.52289,3.44365,3.45929,1610606.2057585,0
+ICL.US,D,20170106,000000,3.49114,3.51501,3.44759,3.4989,156988.71184792,0
+ICL.US,D,20170109,000000,3.53862,3.61766,3.53862,3.60202,434170.00425411,0
+ICL.US,D,20170110,000000,3.54657,3.59415,3.4989,3.54657,535405.54598831,0
+ICL.US,D,20170111,000000,3.57018,3.64941,3.53075,3.64164,255258.0119547,0
+ICL.US,D,20170112,000000,3.61766,3.62581,3.57805,3.60999,294119.19411095,0
+ICL.US,D,20170113,000000,3.60999,3.62581,3.59415,3.60999,52633.17082094,0
+ICL.US,D,20170117,000000,3.57805,3.60202,3.56232,3.59415,228183.8497139,0
+ICL.US,D,20170118,000000,3.57018,3.57018,3.4989,3.51501,242726.76222849,0
+ICL.US,D,20170119,000000,3.49114,3.52859,3.46754,3.49114,562420.98134305,0
+ICL.US,D,20170120,000000,3.47541,3.5861,3.47541,3.55453,223590.33946149,0
+ICL.US,D,20170123,000000,3.57805,3.60202,3.56232,3.5861,326897.3386317,0
+ICL.US,D,20170124,000000,3.60202,3.77603,3.60202,3.76039,462529.7514191,0
+ICL.US,D,20170125,000000,3.76039,3.79981,3.74456,3.79981,300573.81277106,0
+ICL.US,D,20170126,000000,3.6968,3.83953,3.65737,3.68125,479749.54217701,0
+ICL.US,D,20170127,000000,3.64941,3.6968,3.64941,3.67338,99802.605714044,0
+ICL.US,D,20170130,000000,3.62581,3.66917,3.59191,3.64941,408341.9197596,0
+ICL.US,D,20170131,000000,3.62581,3.67338,3.59415,3.64164,258496.53278118,0
+ICL.US,D,20170201,000000,3.62581,3.65737,3.57805,3.60999,323570.19359532,0
+ICL.US,D,20170202,000000,3.60202,3.61766,3.56232,3.60202,221382.20854518,0
+ICL.US,D,20170203,000000,3.57805,3.60371,3.57018,3.5861,50921.549032329,0
+ICL.US,D,20170206,000000,3.60202,3.67338,3.60202,3.66524,208924.63436694,0
+ICL.US,D,20170207,000000,3.61766,3.66524,3.60999,3.64164,1150801.381853,0
+ICL.US,D,20170208,000000,3.5861,3.64164,3.5861,3.60202,509662.88241901,0
+ICL.US,D,20170209,000000,3.60202,3.64164,3.60202,3.61766,267671.80790877,0
+ICL.US,D,20170210,000000,3.61766,3.69886,3.61766,3.68902,97797.349495074,0
+ICL.US,D,20170213,000000,3.65737,3.76826,3.65737,3.74456,320936.0258146,0
+ICL.US,D,20170214,000000,3.72069,3.72069,3.67338,3.68125,452963.67555875,0
+ICL.US,D,20170215,000000,3.6334,3.68902,3.61766,3.66524,811223.30687608,0
+ICL.US,D,20170216,000000,3.6334,3.66524,3.6334,3.65737,154216.80282532,0
+ICL.US,D,20170217,000000,3.64164,3.66524,3.62581,3.62581,85837.352206101,0
+ICL.US,D,20170221,000000,3.53075,3.53862,3.4989,3.50706,529838.23718868,0
+ICL.US,D,20170222,000000,3.41191,3.46754,3.40395,3.45162,485152.41569565,0
+ICL.US,D,20170223,000000,3.43598,3.45162,3.41986,3.42764,331530.35606201,0
+ICL.US,D,20170224,000000,3.43598,3.43598,3.40395,3.41986,72207.375829551,0
+ICL.US,D,20170227,000000,3.37247,3.40395,3.35665,3.36452,379946.93646297,0
+ICL.US,D,20170228,000000,3.40395,3.41986,3.35665,3.37247,682794.01360579,0
+ICL.US,D,20170301,000000,3.41191,3.42764,3.40019,3.40395,405181.34552736,0
+ICL.US,D,20170302,000000,3.41191,3.41191,3.36835,3.38025,536521.35682369,0
+ICL.US,D,20170303,000000,3.34878,3.39616,3.29325,3.38025,172147.72278548,0
+ICL.US,D,20170306,000000,3.3883,3.3883,3.34878,3.34878,241224.4217066,0
+ICL.US,D,20170307,000000,3.35665,3.38025,3.34053,3.35665,245737.84984163,0
+ICL.US,D,20170308,000000,3.34878,3.38025,3.34878,3.37247,221607.50623539,0
+ICL.US,D,20170309,000000,3.45162,3.63264,3.45162,3.48327,612982.69472798,0
+ICL.US,D,20170310,000000,3.51501,3.51501,3.46754,3.50706,335137.2546284,0
+ICL.US,D,20170313,000000,3.50706,3.51501,3.45162,3.4989,255838.87424603,0
+ICL.US,D,20170314,000000,3.45929,3.45929,3.40395,3.43598,213785.08501059,0
+ICL.US,D,20170315,000000,3.41191,3.46754,3.3883,3.45929,305594.42764943,0
+ICL.US,D,20170316,000000,3.49114,3.49114,3.43598,3.45162,1061651.8332725,0
+ICL.US,D,20170317,000000,3.46754,3.49114,3.45162,3.45929,106811.39262636,0
+ICL.US,D,20170320,000000,3.45471,3.52644,3.45471,3.51043,180496.5504618,0
+ICL.US,D,20170321,000000,3.50246,3.52644,3.4386,3.44665,174318.48204701,0
+ICL.US,D,20170322,000000,3.46247,3.4785,3.42267,3.44665,76891.645814973,0
+ICL.US,D,20170323,000000,3.41481,3.51043,3.41481,3.50246,337960.41620612,0
+ICL.US,D,20170324,000000,3.44665,3.48654,3.43054,3.4785,84447.12664854,0
+ICL.US,D,20170327,000000,3.47054,3.54274,3.44665,3.4947,449572.46482848,0
+ICL.US,D,20170328,000000,3.4785,3.51043,3.46247,3.4785,351324.519953,0
+ICL.US,D,20170329,000000,3.42267,3.46247,3.41481,3.44665,335387.11083459,0
+ICL.US,D,20170330,000000,3.39861,3.4386,3.39861,3.43054,235939.00196011,0
+ICL.US,D,20170331,000000,3.4386,3.4386,3.35871,3.40666,96261.90836468,0
+ICL.US,D,20170403,000000,3.38259,3.38259,3.31862,3.37463,134235.78066046,0
+ICL.US,D,20170404,000000,3.35066,3.37463,3.32668,3.35066,294227.03802901,0
+ICL.US,D,20170405,000000,3.40666,3.4386,3.37463,3.39055,441029.30454733,0
+ICL.US,D,20170406,000000,3.45471,3.48654,3.43054,3.44665,417972.06131386,0
+ICL.US,D,20170407,000000,3.4386,3.46688,3.4386,3.4386,39439.908924453,0
+ICL.US,D,20170410,000000,3.46247,3.46247,3.40666,3.40666,44547.012489595,0
+ICL.US,D,20170411,000000,3.4386,3.45471,3.39055,3.40666,51923.10938025,0
+ICL.US,D,20170412,000000,3.4386,3.45471,3.42267,3.45471,180847.84401666,0
+ICL.US,D,20170413,000000,3.42267,3.43054,3.35066,3.35066,428980.68304847,0
+ICL.US,D,20170417,000000,3.39055,3.39861,3.34261,3.39861,70348.402944978,0
+ICL.US,D,20170418,000000,3.34261,3.35066,3.31066,3.34261,250378.34160289,0
+ICL.US,D,20170419,000000,3.35066,3.35066,3.31862,3.32668,137346.17009915,0
+ICL.US,D,20170420,000000,3.33464,3.34261,3.21457,3.23873,878756.02257429,0
+ICL.US,D,20170421,000000,3.26281,3.27067,3.23873,3.25476,74160.311731839,0
+ICL.US,D,20170424,000000,3.27892,3.28669,3.26281,3.28669,84045.648300119,0
+ICL.US,D,20170425,000000,3.32668,3.37463,3.32668,3.36667,373454.94614809,0
+ICL.US,D,20170426,000000,3.33464,3.35871,3.32668,3.33464,256222.20064785,0
+ICL.US,D,20170427,000000,3.40666,3.4785,3.39861,3.45471,705589.65525585,0
+ICL.US,D,20170428,000000,3.48654,3.48654,3.43054,3.45471,157870.68290056,0
+ICL.US,D,20170501,000000,3.45471,3.45471,3.41481,3.43054,87577.803556965,0
+ICL.US,D,20170502,000000,3.42267,3.4785,3.42267,3.44665,65408.937945533,0
+ICL.US,D,20170503,000000,3.38259,3.39055,3.37463,3.39055,255619.98312521,0
+ICL.US,D,20170504,000000,3.35871,3.35871,3.31066,3.31066,483563.586487,0
+ICL.US,D,20170505,000000,3.35066,3.37463,3.3027,3.36667,200840.61155873,0
+ICL.US,D,20170508,000000,3.43054,3.4386,3.39861,3.41481,330085.67466463,0
+ICL.US,D,20170509,000000,3.43054,3.43054,3.38259,3.39861,169365.13614722,0
+ICL.US,D,20170510,000000,3.37463,3.38259,3.35066,3.38259,414428.1606798,0
+ICL.US,D,20170511,000000,3.36667,3.41481,3.33464,3.39861,787513.66132643,0
+ICL.US,D,20170512,000000,3.36667,3.41481,3.35881,3.39055,64507.747184717,0
+ICL.US,D,20170515,000000,3.38259,3.41481,3.36367,3.37463,331733.23075934,0
+ICL.US,D,20170516,000000,3.39055,3.46247,3.35796,3.41481,512740.17124918,0
+ICL.US,D,20170517,000000,3.36667,3.40666,3.32668,3.36667,329306.20872222,0
+ICL.US,D,20170518,000000,3.35871,3.39861,3.33464,3.38259,484938.86338266,0
+ICL.US,D,20170519,000000,3.40666,3.52644,3.40666,3.46247,134284.89769244,0
+ICL.US,D,20170522,000000,3.47054,3.4947,3.4386,3.44665,304410.28007391,0
+ICL.US,D,20170523,000000,3.48654,3.51043,3.46247,3.47054,93456.898733564,0
+ICL.US,D,20170524,000000,3.51849,3.51849,3.47054,3.4785,136674.5480748,0
+ICL.US,D,20170525,000000,3.4785,3.4785,3.41481,3.44665,166993.63771148,0
+ICL.US,D,20170526,000000,3.4386,3.44665,3.4194,3.4386,125055.16672504,0
+ICL.US,D,20170530,000000,3.43054,3.43054,3.40666,3.40666,72376.082156812,0
+ICL.US,D,20170531,000000,3.41481,3.47054,3.39861,3.40666,194956.17757431,0
+ICL.US,D,20170601,000000,3.39861,3.55042,3.39055,3.44665,543625.17451528,0
+ICL.US,D,20170602,000000,3.45152,3.45152,3.42717,3.4356,62853.784520614,0
+ICL.US,D,20170605,000000,3.38746,3.46782,3.36301,3.45152,599679.45339032,0
+ICL.US,D,20170606,000000,3.41115,3.45152,3.40338,3.42717,527107.97086711,0
+ICL.US,D,20170607,000000,3.44347,3.44347,3.38746,3.41921,265188.19450871,0
+ICL.US,D,20170608,000000,3.40338,3.44347,3.40338,3.4356,120871.67691358,0
+ICL.US,D,20170609,000000,3.44347,3.51595,3.40338,3.4917,231797.15484968,0
+ICL.US,D,20170612,000000,3.55594,3.56428,3.4917,3.53993,658669.00880739,0
+ICL.US,D,20170613,000000,3.55594,3.57224,3.53993,3.55594,106183.54882617,0
+ICL.US,D,20170614,000000,3.57224,3.57224,3.51595,3.51595,71443.926310614,0
+ICL.US,D,20170615,000000,3.48374,3.51595,3.48374,3.51595,990748.19431376,0
+ICL.US,D,20170616,000000,3.4917,3.54808,3.4917,3.53206,110030.69374468,0
+ICL.US,D,20170619,000000,3.62038,3.63649,3.57224,3.60418,258546.71757473,0
+ICL.US,D,20170620,000000,3.58825,3.60418,3.55594,3.56428,386862.82811913,0
+ICL.US,D,20170621,000000,3.5964,3.64463,3.58825,3.62038,84874.231274519,0
+ICL.US,D,20170622,000000,3.5801,3.62038,3.5801,3.62038,47033.829174357,0
+ICL.US,D,20170623,000000,3.62038,3.6687,3.5802,3.62861,42628.244957385,0
+ICL.US,D,20170626,000000,3.62038,3.65278,3.62038,3.63649,43463.234501174,0
+ICL.US,D,20170627,000000,3.6687,3.69287,3.64266,3.65278,89042.772424072,0
+ICL.US,D,20170628,000000,3.73313,3.80535,3.72509,3.77313,170983.86267968,0
+ICL.US,D,20170629,000000,3.82127,3.82127,3.75702,3.77313,479170.81540881,0
+ICL.US,D,20170630,000000,3.78127,3.81369,3.78127,3.80535,27640.075870222,0
+ICL.US,D,20170703,000000,3.65278,3.78914,3.62861,3.70897,570422.78651076,0
+ICL.US,D,20170705,000000,3.69287,3.70101,3.6687,3.70101,410100.52305708,0
+ICL.US,D,20170706,000000,3.70101,3.71713,3.6687,3.67676,78161.214315696,0
+ICL.US,D,20170707,000000,3.6687,3.75702,3.63649,3.69287,42727.546782925,0
+ICL.US,D,20170710,000000,3.6687,3.81369,3.6687,3.78127,467285.56142938,0
+ICL.US,D,20170711,000000,3.78127,3.78914,3.74896,3.78127,74566.061126519,0
+ICL.US,D,20170712,000000,3.82127,3.85376,3.80535,3.8295,187965.5426086,0
+ICL.US,D,20170713,000000,3.8295,3.88598,3.81369,3.86182,147676.76324002,0
+ICL.US,D,20170714,000000,3.88598,3.88598,3.85376,3.88598,99723.591358239,0
+ICL.US,D,20170717,000000,3.81369,3.82127,3.79729,3.79729,147478.15958893,0
+ICL.US,D,20170718,000000,3.81369,3.84973,3.79729,3.84571,652659.64671986,0
+ICL.US,D,20170719,000000,3.77313,3.83756,3.77313,3.8295,322144.73190612,0
+ICL.US,D,20170720,000000,3.83756,3.84571,3.79729,3.84571,315118.86080877,0
+ICL.US,D,20170721,000000,3.83756,3.86959,3.82127,3.8295,255893.33008584,0
+ICL.US,D,20170724,000000,3.79729,3.79729,3.76517,3.78914,97190.860926184,0
+ICL.US,D,20170725,000000,3.81369,3.84571,3.81369,3.83756,246672.14121096,0
+ICL.US,D,20170726,000000,3.83756,3.84571,3.80535,3.81369,59379.288388276,0
+ICL.US,D,20170727,000000,3.81369,3.98235,3.81369,3.87792,260626.71710325,0
+ICL.US,D,20170728,000000,3.86182,3.9181,3.86182,3.90171,202984.67678115,0
+ICL.US,D,20170731,000000,3.84571,3.86182,3.84168,3.84571,87224.374478967,0
+ICL.US,D,20170801,000000,3.86182,3.90171,3.8295,3.84571,721962.71109275,0
+ICL.US,D,20170802,000000,3.83756,3.94226,3.82127,3.86959,919012.76909593,0
+ICL.US,D,20170803,000000,3.69287,3.8295,3.67676,3.75702,286246.5880926,0
+ICL.US,D,20170804,000000,3.78127,3.78127,3.72509,3.74896,269622.60828793,0
+ICL.US,D,20170807,000000,3.77313,3.96642,3.77313,3.84571,839789.1320231,0
+ICL.US,D,20170808,000000,3.85376,3.86959,3.79729,3.8295,477502.97184436,0
+ICL.US,D,20170809,000000,3.81369,3.8295,3.78127,3.79729,260735.62878288,0
+ICL.US,D,20170810,000000,3.6687,3.71713,3.62861,3.63649,398405.33063621,0
+ICL.US,D,20170811,000000,3.62038,3.69287,3.61251,3.64463,254830.90732872,0
+ICL.US,D,20170814,000000,3.68472,3.70897,3.6687,3.70101,95127.945582706,0
+ICL.US,D,20170815,000000,3.67676,3.69287,3.61251,3.62038,175505.83290723,0
+ICL.US,D,20170816,000000,3.62861,3.67676,3.62038,3.63649,340246.49371667,0
+ICL.US,D,20170817,000000,3.62861,3.6687,3.56212,3.57224,139888.51038529,0
+ICL.US,D,20170818,000000,3.5964,3.5964,3.54798,3.55594,35316.213760626,0
+ICL.US,D,20170821,000000,3.55594,3.55594,3.53206,3.54808,114592.17115012,0
+ICL.US,D,20170822,000000,3.54808,3.58825,3.53993,3.54808,38162.866092776,0
+ICL.US,D,20170823,000000,3.5079,3.54808,3.48374,3.49974,107516.11525922,0
+ICL.US,D,20170824,000000,3.49974,3.49974,3.45938,3.49974,139118.65429696,0
+ICL.US,D,20170825,000000,3.51605,3.54011,3.4917,3.5241,83080.391845408,0
+ICL.US,D,20170828,000000,3.4917,3.51605,3.48364,3.49974,64316.617864592,0
+ICL.US,D,20170829,000000,3.46762,3.49974,3.44318,3.4917,118682.76570544,0
+ICL.US,D,20170830,000000,3.48364,3.5241,3.48364,3.5079,86721.458781878,0
+ICL.US,D,20170831,000000,3.47558,3.5079,3.44318,3.47558,102886.30111361,0
+ICL.US,D,20170901,000000,3.51605,3.56456,3.4917,3.5241,45236.786460551,0
+ICL.US,D,20170905,000000,3.5079,3.53225,3.47558,3.5079,126595.94666326,0
+ICL.US,D,20170906,000000,3.5079,3.58872,3.5079,3.54011,113795.62102267,0
+ICL.US,D,20170907,000000,3.55622,3.57261,3.48364,3.5079,339299.38920856,0
+ICL.US,D,20170908,000000,3.54011,3.55622,3.47558,3.53225,339832.20222946,0
+ICL.US,D,20170911,000000,3.41884,3.51605,3.41499,3.46762,1502619.2076491,0
+ICL.US,D,20170912,000000,3.45124,3.48364,3.43522,3.45124,488422.96936908,0
+ICL.US,D,20170913,000000,3.41884,3.44318,3.41884,3.41884,74584.213073123,0
+ICL.US,D,20170914,000000,3.45124,3.54011,3.43522,3.49974,113941.90435707,0
+ICL.US,D,20170915,000000,3.47558,3.57261,3.47558,3.49974,160085.22038627,0
+ICL.US,D,20170918,000000,3.5079,3.6451,3.5079,3.59687,139805.22498322,0
+ICL.US,D,20170919,000000,3.58872,3.70598,3.58872,3.6613,272842.97716781,0
+ICL.US,D,20170920,000000,3.69371,3.71807,3.63724,3.6613,130522.10593757,0
+ICL.US,D,20170921,000000,3.6613,3.72602,3.6613,3.70185,88214.189449673,0
+ICL.US,D,20170922,000000,3.70972,3.72602,3.66936,3.68556,32164.181620903,0
+ICL.US,D,20170925,000000,3.63724,3.72602,3.60465,3.6613,137428.38773966,0
+ICL.US,D,20170926,000000,3.62104,3.6613,3.61288,3.63724,118813.03261636,0
+ICL.US,D,20170927,000000,3.56456,3.57261,3.5241,3.54835,160003.00274576,0
+ICL.US,D,20170928,000000,3.54835,3.62104,3.54835,3.58872,139014.0136636,0
+ICL.US,D,20170929,000000,3.58047,3.63724,3.56456,3.58872,51440.481152893,0
+ICL.US,D,20171002,000000,3.58047,3.58872,3.51605,3.55622,123955.37231315,0
+ICL.US,D,20171003,000000,3.54011,3.57261,3.51605,3.57261,87357.844674586,0
+ICL.US,D,20171004,000000,3.59687,3.59687,3.54011,3.56456,44340.93450756,0
+ICL.US,D,20171005,000000,3.54835,3.58872,3.54835,3.58872,83222.404133546,0
+ICL.US,D,20171006,000000,3.55622,3.59687,3.55622,3.56456,254173.16620471,0
+ICL.US,D,20171009,000000,3.55622,3.58872,3.54835,3.56456,122140.17765274,0
+ICL.US,D,20171010,000000,3.5241,3.58047,3.4917,3.57261,177695.81187694,0
+ICL.US,D,20171011,000000,3.63724,3.6451,3.56456,3.58872,75614.602983297,0
+ICL.US,D,20171012,000000,3.58872,3.60886,3.56456,3.57261,53854.690051239,0
+ICL.US,D,20171013,000000,3.55622,3.60465,3.55622,3.58872,28191.040837734,0
+ICL.US,D,20171016,000000,3.59687,3.62104,3.55622,3.61288,50899.126039465,0
+ICL.US,D,20171017,000000,3.58047,3.58047,3.4917,3.5079,202117.65439041,0
+ICL.US,D,20171018,000000,3.4917,3.5241,3.48374,3.51605,73374.439220038,0
+ICL.US,D,20171019,000000,3.41088,3.43522,3.37042,3.41884,120858.8637748,0
+ICL.US,D,20171020,000000,3.47558,3.59687,3.4268,3.43522,110983.13706061,0
+ICL.US,D,20171023,000000,3.40291,3.47558,3.3869,3.3869,587794.19941088,0
+ICL.US,D,20171024,000000,3.41884,3.45527,3.39468,3.41088,234627.79075836,0
+ICL.US,D,20171025,000000,3.4268,3.43522,3.37978,3.40291,529531.78961954,0
+ICL.US,D,20171026,000000,3.40291,3.46762,3.40291,3.43522,394806.97416233,0
+ICL.US,D,20171027,000000,3.45124,3.46762,3.34616,3.45124,103751.18798122,0
+ICL.US,D,20171030,000000,3.36236,3.40291,3.35421,3.35421,257713.86355408,0
+ICL.US,D,20171031,000000,3.34616,3.40291,3.34616,3.37042,202051.45317339,0
+ICL.US,D,20171101,000000,3.37838,3.39468,3.36236,3.37838,136514.38384006,0
+ICL.US,D,20171102,000000,3.4268,3.45124,3.41884,3.4268,54649.10465556,0
+ICL.US,D,20171103,000000,3.4268,3.45124,3.3869,3.39468,40597.362460856,0
+ICL.US,D,20171106,000000,3.45124,3.45124,3.41088,3.4268,43514.487056291,0
+ICL.US,D,20171107,000000,3.40291,3.40291,3.36236,3.36236,92380.595076098,0
+ICL.US,D,20171108,000000,3.43522,3.44318,3.40685,3.41884,66632.592698962,0
+ICL.US,D,20171109,000000,3.33829,3.35834,3.28164,3.32208,324982.84214575,0
+ICL.US,D,20171110,000000,3.32208,3.36236,3.29765,3.30589,145486.78427031,0
+ICL.US,D,20171113,000000,3.27339,3.32208,3.25747,3.28164,109731.72050649,0
+ICL.US,D,20171114,000000,3.20886,3.21682,3.16841,3.18451,371727.30793601,0
+ICL.US,D,20171115,000000,3.15211,3.16841,3.15211,3.15211,139541.48787668,0
+ICL.US,D,20171116,000000,3.19238,3.24108,3.16035,3.20062,126742.22999767,0
+ICL.US,D,20171117,000000,3.20886,3.22497,3.18451,3.18451,145697.1332986,0
+ICL.US,D,20171120,000000,3.15211,3.19238,3.136,3.16841,313490.52442223,0
+ICL.US,D,20171121,000000,3.15211,3.19238,3.136,3.16841,523407.10928301,0
+ICL.US,D,20171122,000000,3.14405,3.15211,3.11174,3.136,341101.77073019,0
+ICL.US,D,20171124,000000,3.15211,3.19238,3.12794,3.17665,376177.73813871,0
+ICL.US,D,20171127,000000,3.20886,3.26514,3.20062,3.24922,482483.01178328,0
+ICL.US,D,20171128,000000,3.24922,3.26514,3.21682,3.23293,248323.96835193,0
+ICL.US,D,20171129,000000,3.26514,3.28959,3.21682,3.24922,245697.27490216,0
+ICL.US,D,20171130,000000,3.26514,3.34616,3.25747,3.32208,450180.02115893,0
+ICL.US,D,20171201,000000,3.36236,3.4268,3.34616,3.37042,622768.72947072,0
+ICL.US,D,20171204,000000,3.32154,3.40319,3.31328,3.35402,596215.63487362,0
+ICL.US,D,20171205,000000,3.35402,3.38709,3.32154,3.37042,572361.8415127,0
+ICL.US,D,20171206,000000,3.2806,3.32958,3.26421,3.2806,730292.3190609,0
+ICL.US,D,20171207,000000,3.27236,3.35824,3.27236,3.34587,463425.6033721,0
+ICL.US,D,20171208,000000,3.35402,3.37042,3.28885,3.28885,112587.98269272,0
+ICL.US,D,20171211,000000,3.31328,3.33801,3.28885,3.31328,293698.49605436,0
+ICL.US,D,20171212,000000,3.30533,3.32958,3.2806,3.29681,697874.01018755,0
+ICL.US,D,20171213,000000,3.32154,3.37042,3.30533,3.33801,167685.54720556,0
+ICL.US,D,20171214,000000,3.33801,3.34587,3.31328,3.31328,235136.04526327,0
+ICL.US,D,20171215,000000,3.32154,3.34587,3.31328,3.32154,107311.10503875,0
+ICL.US,D,20171218,000000,3.31328,3.32154,3.28885,3.28885,475986.75042214,0
+ICL.US,D,20171219,000000,3.23162,3.26421,3.20324,3.21541,796110.20968582,0
+ICL.US,D,20171220,000000,3.26421,3.30533,3.25934,3.27236,632191.72528139,0
+ICL.US,D,20171221,000000,3.27236,3.33801,3.26421,3.28885,461119.23839182,0
+ICL.US,D,20171222,000000,3.30533,3.31328,3.28885,3.28885,117234.88102337,0
+ICL.US,D,20171226,000000,3.2806,3.32154,3.2806,3.32154,57256.578397161,0
+ICL.US,D,20171227,000000,3.32154,3.38709,3.31328,3.35402,291255.45759377,0
+ICL.US,D,20171228,000000,3.32154,3.32958,3.30533,3.31328,119105.59928516,0
+ICL.US,D,20171229,000000,3.32958,3.32958,3.28885,3.29681,117560.54830068,0
+ICL.US,D,20180102,000000,3.31328,3.34587,3.30533,3.32154,333048.71300736,0
+ICL.US,D,20180103,000000,3.30533,3.32958,3.28885,3.32958,366755.81008961,0
+ICL.US,D,20180104,000000,3.30533,3.37847,3.28885,3.32958,298891.02054471,0
+ICL.US,D,20180105,000000,3.33801,3.37847,3.32958,3.35402,192929.56612404,0
+ICL.US,D,20180108,000000,3.32154,3.34587,3.30533,3.32958,364036.22138369,0
+ICL.US,D,20180109,000000,3.32154,3.37042,3.31328,3.32154,537798.39965537,0
+ICL.US,D,20180110,000000,3.34587,3.37847,3.32161,3.35402,176323.73826599,0
+ICL.US,D,20180111,000000,3.40319,3.558,3.38718,3.53366,524349.94274485,0
+ICL.US,D,20180112,000000,3.558,3.64773,3.50912,3.58245,2578874.8158453,0
+ICL.US,D,20180116,000000,3.63143,3.67254,3.57027,3.59875,1117906.8513218,0
+ICL.US,D,20180117,000000,3.57459,3.59069,3.558,3.56615,252268.27957285,0
+ICL.US,D,20180118,000000,3.57459,3.58245,3.54995,3.54995,160245.38462101,0
+ICL.US,D,20180119,000000,3.59069,3.59069,3.558,3.56615,326783.08814425,0
+ICL.US,D,20180122,000000,3.58245,3.58245,3.54189,3.56615,517579.26666152,0
+ICL.US,D,20180123,000000,3.57459,3.59875,3.53366,3.54995,461684.08425967,0
+ICL.US,D,20180124,000000,3.59069,3.63143,3.58245,3.60708,371010.83992592,0
+ICL.US,D,20180125,000000,3.63143,3.67254,3.62759,3.64773,320241.98079738,0
+ICL.US,D,20180126,000000,3.65606,3.67254,3.63976,3.67254,116971.14391683,0
+ICL.US,D,20180129,000000,3.58245,3.59875,3.54995,3.54995,365789.48587333,0
+ICL.US,D,20180130,000000,3.54995,3.54995,3.46847,3.47642,308617.26063981,0
+ICL.US,D,20180131,000000,3.47642,3.49282,3.44393,3.45217,340803.86525357,0
+ICL.US,D,20180201,000000,3.42745,3.46847,3.38709,3.38709,144106.16856684,0
+ICL.US,D,20180202,000000,3.39485,3.40319,3.32958,3.34587,233760.76836762,0
+ICL.US,D,20180205,000000,3.34587,3.37454,3.2554,3.26421,588460.48262741,0
+ICL.US,D,20180206,000000,3.24801,3.37042,3.23977,3.34587,1040644.6922437,0
+ICL.US,D,20180207,000000,3.28885,3.33801,3.27236,3.28885,445802.19874265,0
+ICL.US,D,20180208,000000,3.29681,3.34587,3.22337,3.23162,644703.75529943,0
+ICL.US,D,20180209,000000,3.26421,3.26421,3.14172,3.19079,221869.1078188,0
+ICL.US,D,20180212,000000,3.19913,3.25634,3.19079,3.23162,244231.23827349,0
+ICL.US,D,20180213,000000,3.22337,3.23977,3.19913,3.23162,163279.96298859,0
+ICL.US,D,20180214,000000,3.2806,3.39888,3.2806,3.37847,320033.76729222,0
+ICL.US,D,20180215,000000,3.38709,3.39485,3.32958,3.35402,134225.10304482,0
+ICL.US,D,20180216,000000,3.34587,3.37042,3.32883,3.32958,108709.87268883,0
+ICL.US,D,20180220,000000,3.42745,3.50097,3.42745,3.47642,248997.72589942,0
+ICL.US,D,20180221,000000,3.50097,3.63976,3.50097,3.58245,401755.96642701,0
+ICL.US,D,20180222,000000,3.56615,3.58245,3.54189,3.54995,177233.47111932,0
+ICL.US,D,20180223,000000,3.56615,3.63143,3.558,3.61513,170035.69041001,0
+ICL.US,D,20180226,000000,3.60708,3.63143,3.54995,3.61513,188617.94492479,0
+ICL.US,D,20180227,000000,3.64004,3.66074,3.60698,3.63162,279302.93463575,0
+ICL.US,D,20180228,000000,3.56568,3.58208,3.48327,3.49151,148827.81020703,0
+ICL.US,D,20180301,000000,3.48327,3.57421,3.43373,3.50799,220027.21911927,0
+ICL.US,D,20180302,000000,3.50799,3.53272,3.45836,3.53272,107667.73740145,0
+ICL.US,D,20180305,000000,3.56568,3.65653,3.5492,3.64004,122920.71135671,0
+ICL.US,D,20180306,000000,3.6732,3.75974,3.6732,3.68949,199017.94256737,0
+ICL.US,D,20180307,000000,3.66458,3.70625,3.64819,3.70625,217257.4456198,0
+ICL.US,D,20180308,000000,3.78053,3.78053,3.65653,3.7308,298168.14596523,0
+ICL.US,D,20180309,000000,3.7308,3.79279,3.72247,3.78053,240190.82851173,0
+ICL.US,D,20180312,000000,3.74737,3.75571,3.70625,3.70625,164684.06944649,0
+ICL.US,D,20180313,000000,3.70625,4.04453,3.65653,3.76376,2987919.3227147,0
+ICL.US,D,20180314,000000,3.74737,3.79682,3.7308,3.77209,602308.28236321,0
+ICL.US,D,20180315,000000,3.78867,3.79682,3.74737,3.77209,622857.35368062,0
+ICL.US,D,20180316,000000,3.78053,3.78867,3.75571,3.76376,342884.93254365,0
+ICL.US,D,20180319,000000,3.6732,3.69754,3.59855,3.61513,373874.57644312,0
+ICL.US,D,20180320,000000,3.61513,3.61513,3.52457,3.57421,429421.66857479,0
+ICL.US,D,20180321,000000,3.62356,3.65653,3.6069,3.63162,315991.22200733,0
+ICL.US,D,20180322,000000,3.55735,3.57421,3.48327,3.48327,228486.02623678,0
+ICL.US,D,20180323,000000,3.49151,3.50799,3.45002,3.45836,206775.23033671,0
+ICL.US,D,20180326,000000,3.51632,3.54105,3.45836,3.50799,179367.92648764,0
+ICL.US,D,20180327,000000,3.5492,3.56568,3.44187,3.46688,262146.14181018,0
+ICL.US,D,20180328,000000,3.42539,3.45002,3.40076,3.43373,265984.74463616,0
+ICL.US,D,20180329,000000,3.45836,3.50799,3.44187,3.49966,212005.12648182,0
+ICL.US,D,20180402,000000,3.52457,3.54105,3.43373,3.45836,143672.65737146,0
+ICL.US,D,20180403,000000,3.49966,3.5492,3.48327,3.5492,131486.29463073,0
+ICL.US,D,20180404,000000,3.44187,3.51632,3.41724,3.47504,262483.5544647,0
+ICL.US,D,20180405,000000,3.47504,3.52457,3.46688,3.49151,175119.30322072,0
+ICL.US,D,20180406,000000,3.49151,3.49151,3.44187,3.46688,240242.08106685,0
+ICL.US,D,20180409,000000,3.52457,3.59481,3.52457,3.57421,164876.26652819,0
+ICL.US,D,20180410,000000,3.69754,3.70625,3.64819,3.66458,199744.02043153,0
+ICL.US,D,20180411,000000,3.57421,3.59855,3.5492,3.58208,74145.36306993,0
+ICL.US,D,20180412,000000,3.62356,3.63162,3.60698,3.62356,102249.9152209,0
+ICL.US,D,20180413,000000,3.65653,3.65653,3.59041,3.59855,94631.436455006,0
+ICL.US,D,20180416,000000,3.63162,3.64819,3.60698,3.64004,150819.18552566,0
+ICL.US,D,20180417,000000,3.66458,3.69754,3.65653,3.69754,73483.350899663,0
+ICL.US,D,20180418,000000,3.68949,3.72247,3.6732,3.72247,91821.088016065,0
+ICL.US,D,20180419,000000,3.64819,3.71421,3.64819,3.68949,80255.094744557,0
+ICL.US,D,20180420,000000,3.71421,3.7308,3.64819,3.6732,132945.92469,0
+ICL.US,D,20180423,000000,3.65653,3.6732,3.64004,3.6732,67944.871662282,0
+ICL.US,D,20180424,000000,3.6732,3.70625,3.60698,3.65653,355750.3916397,0
+ICL.US,D,20180425,000000,3.65653,3.71421,3.65653,3.70625,76611.892284958,0
+ICL.US,D,20180426,000000,3.77209,3.80497,3.75571,3.78867,211241.67696288,0
+ICL.US,D,20180427,000000,3.79682,3.79682,3.73923,3.76376,115404.73770105,0
+ICL.US,D,20180430,000000,3.71421,3.71421,3.68144,3.68144,121604.16134713,0
+ICL.US,D,20180501,000000,3.65653,3.69754,3.64819,3.69754,90130.821458754,0
+ICL.US,D,20180502,000000,3.76376,3.81349,3.76376,3.78053,194377.45080611,0
+ICL.US,D,20180503,000000,3.75571,3.78867,3.7308,3.76376,111717.75701729,0
+ICL.US,D,20180504,000000,3.71421,3.79682,3.71421,3.78053,157650.72401819,0
+ICL.US,D,20180507,000000,3.76376,3.79682,3.73923,3.77209,146584.44315907,0
+ICL.US,D,20180508,000000,3.7308,3.74737,3.6732,3.68949,151248.42567477,0
+ICL.US,D,20180509,000000,3.72247,3.75571,3.71421,3.75571,299878.69999228,0
+ICL.US,D,20180510,000000,3.80497,3.84646,3.73923,3.79682,502690.3993999,0
+ICL.US,D,20180511,000000,3.71421,3.82135,3.64819,3.80497,199647.92189069,0
+ICL.US,D,20180514,000000,3.76376,3.78053,3.72247,3.74737,300612.2521874,0
+ICL.US,D,20180515,000000,3.77209,3.78867,3.73923,3.77209,103485.31535155,0
+ICL.US,D,20180516,000000,3.79682,3.82979,3.79682,3.82135,161067.56102602,0
+ICL.US,D,20180517,000000,3.81349,3.83803,3.80497,3.82979,153642.34710337,0
+ICL.US,D,20180518,000000,3.82979,3.83803,3.78867,3.78867,130965.22698703,0
+ICL.US,D,20180521,000000,3.88747,3.91239,3.871,3.90396,195322.41979109,0
+ICL.US,D,20180522,000000,3.91239,3.92897,3.88747,3.91239,392433.34020346,0
+ICL.US,D,20180523,000000,3.87943,3.88747,3.82979,3.84646,279705.48074573,0
+ICL.US,D,20180524,000000,3.84646,3.871,3.82979,3.84646,220801.34625386,0
+ICL.US,D,20180525,000000,3.85442,3.85442,3.80497,3.83803,84983.142954143,0
+ICL.US,D,20180529,000000,3.74737,3.77209,3.69754,3.71421,215385.65959644,0
+ICL.US,D,20180530,000000,3.82135,3.83016,3.79262,3.82979,217961.1004911,0
+ICL.US,D,20180531,000000,3.80497,3.82135,3.77209,3.80497,237760.60318991,0
+ICL.US,D,20180601,000000,3.80497,3.83803,3.80497,3.83803,199927.67542071,0
+ICL.US,D,20180604,000000,3.83803,3.86294,3.81349,3.83803,168028.29866791,0
+ICL.US,D,20180605,000000,3.86322,3.91304,3.84646,3.90462,231664.75241562,0
+ICL.US,D,20180606,000000,3.91304,3.95462,3.88794,3.94657,536530.96667777,0
+ICL.US,D,20180607,000000,3.95462,3.96306,3.90883,3.93796,406703.97351898,0
+ICL.US,D,20180608,000000,3.90462,3.95462,3.90462,3.93796,339988.09541795,0
+ICL.US,D,20180611,000000,3.92981,3.98787,3.89637,3.96306,576777.03558376,0
+ICL.US,D,20180612,000000,3.97129,4.03788,3.97129,4.00464,342485.58971836,0
+ICL.US,D,20180613,000000,4.07947,4.14624,4.07947,4.1129,291806.42256128,0
+ICL.US,D,20180614,000000,4.08781,4.15027,4.07122,4.12115,433698.05364241,0
+ICL.US,D,20180615,000000,4.12115,4.12115,4.04622,4.08781,1191909.134342,0
+ICL.US,D,20180618,000000,4.01297,4.02121,3.97964,3.97964,154575.57071113,0
+ICL.US,D,20180619,000000,3.92981,3.93796,3.8798,3.92981,220476.74673811,0
+ICL.US,D,20180620,000000,3.92981,3.96306,3.92981,3.94657,132140.83247003,0
+ICL.US,D,20180621,000000,3.94657,3.94657,3.91304,3.92129,60116.04386809,0
+ICL.US,D,20180622,000000,3.91304,3.97129,3.91304,3.96306,65180.436970634,0
+ICL.US,D,20180625,000000,3.98787,3.98787,3.94657,3.95462,88803.593833525,0
+ICL.US,D,20180626,000000,3.94657,3.97964,3.92981,3.93796,52273.335173552,0
+ICL.US,D,20180627,000000,3.91304,3.91398,3.83803,3.84646,95682.113834914,0
+ICL.US,D,20180628,000000,3.84646,3.8546,3.80478,3.83803,84063.800246724,0
+ICL.US,D,20180629,000000,3.84646,3.87558,3.78829,3.82969,69174.932985101,0
+ICL.US,D,20180702,000000,3.75487,3.79663,3.72995,3.77996,91910.779987521,0
+ICL.US,D,20180703,000000,3.8133,3.8133,3.72995,3.73829,62738.4662716,0
+ICL.US,D,20180705,000000,3.74672,3.82969,3.74672,3.8133,81715.792565405,0
+ICL.US,D,20180706,000000,3.91304,3.91304,3.78829,3.84646,114385.02540653,0
+ICL.US,D,20180709,000000,3.87127,3.91304,3.82969,3.86322,164659.5109305,0
+ICL.US,D,20180710,000000,3.8546,3.86809,3.83803,3.8546,511784.52464855,0
+ICL.US,D,20180711,000000,3.82969,3.86313,3.8133,3.82969,60762.039614882,0
+ICL.US,D,20180712,000000,3.87127,3.89637,3.86322,3.89637,67155.795865786,0
+ICL.US,D,20180713,000000,3.87127,3.90462,3.8546,3.90462,66501.258026474,0
+ICL.US,D,20180716,000000,3.90462,3.96306,3.90462,3.96306,403410.99685268,0
+ICL.US,D,20180717,000000,3.97129,4.04622,3.93796,4.00464,222754.28215615,0
+ICL.US,D,20180718,000000,3.97129,3.97129,3.89637,3.92129,59155.058459637,0
+ICL.US,D,20180719,000000,3.90462,3.91304,3.8798,3.88794,57189.309418569,0
+ICL.US,D,20180720,000000,3.88794,3.92129,3.8798,3.89637,75582.570136348,0
+ICL.US,D,20180723,000000,3.90462,3.92016,3.82117,3.86322,620342.77519517,0
+ICL.US,D,20180724,000000,3.93796,3.97129,3.89637,3.92981,365706.20047126,0
+ICL.US,D,20180725,000000,3.97964,4.02937,3.96306,4.02121,148218.11835344,0
+ICL.US,D,20180726,000000,3.9964,4.02121,3.99219,4.01297,356510.63787394,0
+ICL.US,D,20180727,000000,3.9964,4.02121,3.95462,3.98787,114932.78708934,0
+ICL.US,D,20180730,000000,4.03788,4.04622,3.91304,3.97129,979435.26053315,0
+ICL.US,D,20180731,000000,3.9964,4.01297,3.94657,3.97964,353114.08833585,0
+ICL.US,D,20180801,000000,4.13782,4.25189,4.12949,4.22117,461677.67769028,0
+ICL.US,D,20180802,000000,4.2959,4.42926,4.2959,4.42103,275288.15115155,0
+ICL.US,D,20180803,000000,4.42926,4.42926,4.35425,4.39611,253175.87690305,0
+ICL.US,D,20180806,000000,4.37091,4.37091,4.32101,4.35425,298263.17674451,0
+ICL.US,D,20180807,000000,4.34591,4.39695,4.34591,4.37091,208159.04932488,0
+ICL.US,D,20180808,000000,4.37091,4.39611,4.30424,4.32934,690831.05490515,0
+ICL.US,D,20180809,000000,4.32934,4.37091,4.25432,4.32934,411315.63571799,0
+ICL.US,D,20180810,000000,4.21284,4.32101,4.16273,4.27099,166297.45717113,0
+ICL.US,D,20180813,000000,4.34591,4.39181,4.2959,4.35425,862296.47805062,0
+ICL.US,D,20180814,000000,4.39611,4.39611,4.34591,4.35425,145449.41261553,0
+ICL.US,D,20180815,000000,4.31257,4.36249,4.25432,4.30424,371161.39430659,0
+ICL.US,D,20180816,000000,4.32101,4.33777,4.26679,4.27942,126902.3942324,0
+ICL.US,D,20180817,000000,4.30424,4.33777,4.27099,4.32934,77158.58620621,0
+ICL.US,D,20180820,000000,4.41316,4.41316,4.3713,4.41316,143180.41929002,0
+ICL.US,D,20180821,000000,4.46354,4.50532,4.44669,4.48883,287060.22240509,0
+ICL.US,D,20180822,000000,4.49707,4.50147,4.45512,4.48883,319658.98298292,0
+ICL.US,D,20180823,000000,4.48883,4.52236,4.45455,4.48022,332258.5694493,0
+ICL.US,D,20180824,000000,4.48883,4.55991,4.48452,4.55588,524762.09870892,0
+ICL.US,D,20180827,000000,4.69843,4.75733,4.67333,4.75733,321012.90464727,0
+ICL.US,D,20180828,000000,4.80754,4.82421,4.76566,4.78243,150981.48528353,0
+ICL.US,D,20180829,000000,4.83272,4.93322,4.83272,4.91674,502323.08942156,0
+ICL.US,D,20180830,000000,4.93322,4.95017,4.84115,4.89997,293392.04848522,0
+ICL.US,D,20180831,000000,4.89144,4.94174,4.86625,4.92497,239241.58848049,0
+ICL.US,D,20180904,000000,4.749,4.76089,4.70676,4.73214,241453.99044306,0
+ICL.US,D,20180905,000000,4.74056,4.76566,4.70676,4.74056,199976.79245269,0
+ICL.US,D,20180906,000000,4.6648,4.70676,4.61442,4.69019,133106.08892475,0
+ICL.US,D,20180907,000000,4.67333,4.68194,4.62303,4.65647,111169.99533448,0
+ICL.US,D,20180910,000000,4.65647,4.66191,4.50747,4.64804,200305.6630147,0
+ICL.US,D,20180911,000000,4.61442,4.70676,4.61442,4.70676,334052.40887841,0
+ICL.US,D,20180912,000000,4.79911,4.82421,4.77391,4.81596,395044.01722975,0
+ICL.US,D,20180913,000000,4.84115,4.86625,4.81596,4.84115,222429.6826404,0
+ICL.US,D,20180914,000000,4.80754,4.85792,4.80754,4.82421,140329.49591161,0
+ICL.US,D,20180917,000000,5.04242,5.05075,4.97546,4.99193,800113.2477928,0
+ICL.US,D,20180918,000000,5.00056,5.11809,4.99193,5.0928,285319.77105422,0
+ICL.US,D,20180919,000000,5.05918,5.16417,5.05918,5.143,344279.42914747,0
+ICL.US,D,20180920,000000,5.143,5.18514,5.13477,5.18514,229457.68926089,0
+ICL.US,D,20180921,000000,5.15987,5.23543,5.143,5.21849,232644.95753225,0
+ICL.US,D,20180924,000000,5.21849,5.22701,5.16848,5.18514,289394.34918606,0
+ICL.US,D,20180925,000000,5.202,5.28573,5.16848,5.21016,259769.3045666,0
+ICL.US,D,20180926,000000,5.19349,5.21849,5.15987,5.18514,212118.3092077,0
+ICL.US,D,20180927,000000,5.03418,5.143,4.87459,5.143,295295.86735553,0
+ICL.US,D,20180928,000000,5.05918,5.11809,5.05075,5.05918,85823.471305757,0
+ICL.US,D,20181001,000000,5.0928,5.11809,5.06779,5.0928,98656.897554856,0
+ICL.US,D,20181002,000000,5.22701,5.33593,5.202,5.32778,255677.64224972,0
+ICL.US,D,20181003,000000,5.35297,5.36964,5.31945,5.33602,118563.17641016,0
+ICL.US,D,20181004,000000,5.26082,5.78922,5.15987,5.22701,452063.5525595,0
+ICL.US,D,20181005,000000,5.36964,5.36964,5.17672,5.21849,131566.37674809,0
+ICL.US,D,20181008,000000,5.11809,5.18926,5.07595,5.15987,256617.27242688,0
+ICL.US,D,20181009,000000,5.33602,5.33602,5.2523,5.29425,208519.95273383,0
+ICL.US,D,20181010,000000,5.202,5.21016,5.07595,5.08447,265628.11227346,0
+ICL.US,D,20181011,000000,5.0928,5.19349,5.02575,5.03418,215402.74378148,0
+ICL.US,D,20181012,000000,5.06779,5.12633,5.01301,5.10947,326020.70638687,0
+ICL.US,D,20181015,000000,5.15987,5.18178,5.10132,5.12633,195247.67648154,0
+ICL.US,D,20181016,000000,5.21849,5.24386,5.17672,5.24386,259878.21624623,0
+ICL.US,D,20181017,000000,5.24386,5.2523,5.19349,5.22701,273551.97084694,0
+ICL.US,D,20181018,000000,5.202,5.202,5.07931,5.10132,203803.64990146,0
+ICL.US,D,20181019,000000,5.10132,5.1976,5.10132,5.19349,185038.80815909,0
+ICL.US,D,20181022,000000,5.202,5.21849,5.0928,5.143,291811.7613691,0
+ICL.US,D,20181023,000000,4.93322,5.01731,4.87459,5.00898,488292.70245816,0
+ICL.US,D,20181024,000000,4.96712,4.98352,4.82421,4.84115,214140.64961172,0
+ICL.US,D,20181025,000000,4.749,4.82421,4.72372,4.76566,337420.12885426,0
+ICL.US,D,20181026,000000,4.69843,4.76566,4.54746,4.73214,291003.46586443,0
+ICL.US,D,20181029,000000,4.82421,4.84115,4.70264,4.73214,196870.67406025,0
+ICL.US,D,20181030,000000,4.73214,4.81596,4.73214,4.81596,133847.11545082,0
+ICL.US,D,20181031,000000,4.81596,4.87459,4.79911,4.81596,94625.029885616,0
+ICL.US,D,20181101,000000,4.96712,5.13477,4.92497,5.12633,308249.95066147,0
+ICL.US,D,20181102,000000,5.18514,5.18514,4.97546,5.01731,141843.58181071,0
+ICL.US,D,20181105,000000,5.00056,5.06779,4.98164,5.01731,136073.39831373,0
+ICL.US,D,20181106,000000,5.12633,5.18514,5.05918,5.17672,396815.433666,0
+ICL.US,D,20181107,000000,5.2523,5.3865,5.23543,5.31945,668518.04148245,0
+ICL.US,D,20181108,000000,5.44532,5.48381,5.40336,5.43679,397357.85654099,0
+ICL.US,D,20181109,000000,5.37817,5.43679,5.36121,5.40336,267720.92494076,0
+ICL.US,D,20181112,000000,5.36964,5.40336,5.30249,5.30249,176623.77926574,0
+ICL.US,D,20181113,000000,5.31945,5.35297,5.2773,5.31945,176639.79568921,0
+ICL.US,D,20181114,000000,5.29425,5.31112,5.19349,5.202,150582.14245824,0
+ICL.US,D,20181115,000000,5.202,5.28592,5.19349,5.22701,117857.38601574,0
+ICL.US,D,20181116,000000,5.22701,5.29828,5.21016,5.28573,76446.389242391,0
+ICL.US,D,20181119,000000,5.19349,5.19349,5.08447,5.12633,249243.31105936,0
+ICL.US,D,20181120,000000,4.97546,5.01731,4.9084,4.94174,286854.14442306,0
+ICL.US,D,20181121,000000,4.97546,5.01731,4.95851,4.99193,184556.17993172,0
+ICL.US,D,20181123,000000,4.89997,4.89997,4.79068,4.81596,114131.96591564,0
+ICL.US,D,20181126,000000,4.92497,5.02575,4.88311,5.01731,399762.45558525,0
+ICL.US,D,20181127,000000,5.10132,5.10947,5.04242,5.06779,122983.70928904,0
+ICL.US,D,20181128,000000,5.07595,5.11809,4.96712,5.10132,188329.64930225,0
+ICL.US,D,20181129,000000,4.96712,4.99193,4.9084,4.94174,229407.50446733,0
+ICL.US,D,20181130,000000,4.95017,4.95851,4.89567,4.91674,171351.17265802,0
+ICL.US,D,20181203,000000,4.97593,5.02669,4.92235,4.99269,400217.32201192,0
+ICL.US,D,20181204,000000,4.85736,4.87421,4.71341,4.71341,270505.64710214,0
+ICL.US,D,20181206,000000,4.78965,4.82354,4.67969,4.81511,171374.66341246,0
+ICL.US,D,20181207,000000,4.79798,4.87937,4.73908,4.74741,131489.49791542,0
+ICL.US,D,20181210,000000,4.81511,4.82354,4.71341,4.79798,324571.75394324,0
+ICL.US,D,20181211,000000,4.81511,4.82579,4.74066,4.7814,122118.82242145,0
+ICL.US,D,20181212,000000,4.82354,4.82354,4.73065,4.74741,142318.73570711,0
+ICL.US,D,20181213,000000,4.75593,4.75978,4.70499,4.73065,133422.14634797,0
+ICL.US,D,20181214,000000,4.66265,4.72194,4.66265,4.67108,114073.23902957,0
+ICL.US,D,20181217,000000,4.5527,4.57818,4.47666,4.48499,312704.65191042,0
+ICL.US,D,20181218,000000,4.48499,4.56431,4.48499,4.53575,112014.59473234,0
+ICL.US,D,20181219,000000,4.5188,4.5866,4.42308,4.48499,409051.98120029,0
+ICL.US,D,20181220,000000,4.46822,4.52742,4.44284,4.47666,489023.05136858,0
+ICL.US,D,20181221,000000,4.48499,4.54015,4.45127,4.4597,275904.24957452,0
+ICL.US,D,20181224,000000,4.39199,4.47666,4.34208,4.38356,210422.70384257,0
+ICL.US,D,20181226,000000,4.64588,4.71341,4.5866,4.70499,282850.0385545,0
+ICL.US,D,20181227,000000,4.67969,4.86588,4.66265,4.84041,526171.54397466,0
+ICL.US,D,20181228,000000,4.87421,4.87421,4.76435,4.7814,271821.12935016,0
+ICL.US,D,20181231,000000,4.7727,4.82354,4.76445,4.78965,163603.49474277,0
+ICL.US,D,20190102,000000,4.69665,4.7727,4.66265,4.73065,282249.956555,0
+ICL.US,D,20190103,000000,4.68812,4.76435,4.65422,4.74741,754839.08967747,0
+ICL.US,D,20190104,000000,4.7814,4.83198,4.72194,4.8066,290686.34067964,0
+ICL.US,D,20190107,000000,4.84041,4.92507,4.82354,4.89977,449600.22662916,0
+ICL.US,D,20190108,000000,4.88283,4.88283,4.78965,4.87421,239017.35855185,0
+ICL.US,D,20190109,000000,4.81511,4.96759,4.81091,4.82354,761258.47220594,0
+ICL.US,D,20190110,000000,4.84041,4.88695,4.82354,4.88283,186836.91863446,0
+ICL.US,D,20190111,000000,4.85736,4.87421,4.83198,4.86588,98039.731370317,0
+ICL.US,D,20190114,000000,4.82354,4.84041,4.76848,4.81511,182294.66093717,0
+ICL.US,D,20190115,000000,4.81511,4.81511,4.7727,4.8066,90547.248469083,0
+ICL.US,D,20190116,000000,4.8066,4.82354,4.7814,4.79798,135651.63249558,0
+ICL.US,D,20190117,000000,4.79798,4.9083,4.79798,4.88283,131202.27005444,0
+ICL.US,D,20190118,000000,4.86588,4.94202,4.85736,4.9083,219117.48626593,0
+ICL.US,D,20190122,000000,4.88283,4.9083,4.83198,4.86588,148017.37917923,0
+ICL.US,D,20190123,000000,4.87421,4.89547,4.84041,4.88283,127856.97307147,0
+ICL.US,D,20190124,000000,4.84902,4.88836,4.84041,4.86588,121818.78142169,0
+ICL.US,D,20190125,000000,4.9083,4.95046,4.9083,4.94202,131415.82236743,0
+ICL.US,D,20190128,000000,4.94202,4.94202,4.89126,4.92507,89177.310381256,0
+ICL.US,D,20190129,000000,4.95046,4.95046,4.87421,4.87421,64754.40010622,0
+ICL.US,D,20190130,000000,4.93341,4.99269,4.92507,4.99269,166878.31946246,0
+ICL.US,D,20190131,000000,4.89126,4.93705,4.86588,4.92507,127860.17635616,0
+ICL.US,D,20190201,000000,4.92507,4.98416,4.89977,4.91674,136834.71230954,0
+ICL.US,D,20190204,000000,4.91674,4.95888,4.89126,4.92507,145589.28938055,0
+ICL.US,D,20190205,000000,4.93341,4.9926,4.9083,4.97593,311727.6500785,0
+ICL.US,D,20190206,000000,4.86588,4.86588,4.79798,4.81511,192080.69567991,0
+ICL.US,D,20190207,000000,4.66265,4.66265,4.61189,4.64588,155250.39602018,0
+ICL.US,D,20190208,000000,4.57818,4.65422,4.56965,4.63746,83000.309728036,0
+ICL.US,D,20190211,000000,4.63746,4.63746,4.56965,4.61189,147198.40605892,0
+ICL.US,D,20190212,000000,4.62051,4.67969,4.59522,4.65422,142087.03144752,0
+ICL.US,D,20190213,000000,4.69665,4.73065,4.67108,4.67108,90924.168301509,0
+ICL.US,D,20190214,000000,4.62903,4.67108,4.62051,4.65422,73870.948347738,0
+ICL.US,D,20190215,000000,4.64588,4.72194,4.63746,4.71341,215389.93064271,0
+ICL.US,D,20190219,000000,4.70499,4.75593,4.68812,4.75593,159295.07682821,0
+ICL.US,D,20190220,000000,4.76435,4.76435,4.70499,4.70499,208147.30394767,0
+ICL.US,D,20190221,000000,4.72194,4.73908,4.69665,4.69665,67737.725918682,0
+ICL.US,D,20190222,000000,4.73065,4.7727,4.69693,4.73908,106021.24906829,0
+ICL.US,D,20190225,000000,4.73908,4.7727,4.72194,4.73065,127100.99788348,0
+ICL.US,D,20190226,000000,4.84041,4.84041,4.73908,4.76435,163360.04510595,0
+ICL.US,D,20190227,000000,4.86682,4.89238,4.82392,4.88386,175809.07719167,0
+ICL.US,D,20190228,000000,4.78984,4.79836,4.74722,4.75584,108283.83582442,0
+ICL.US,D,20190301,000000,4.81549,4.82392,4.73878,4.76435,108131.14592064,0
+ICL.US,D,20190304,000000,4.79836,4.82392,4.74722,4.79836,173197.33240381,0
+ICL.US,D,20190305,000000,4.75584,4.77279,4.73036,4.74722,63049.184886999,0
+ICL.US,D,20190306,000000,4.73036,4.73878,4.67034,4.67885,71000.805261161,0
+ICL.US,D,20190307,000000,4.59354,4.60215,4.55092,4.55092,78642.774781487,0
+ICL.US,D,20190308,000000,4.49127,4.55092,4.43975,4.52535,154075.85829874,0
+ICL.US,D,20190311,000000,4.48256,4.50391,4.42291,4.45689,295327.90020247,0
+ICL.US,D,20190312,000000,4.43975,4.44838,4.39724,4.40557,263283.30787685,0
+ICL.US,D,20190313,000000,4.59354,4.61077,4.49969,4.59354,167492.2823623,0
+ICL.US,D,20190314,000000,4.59354,4.62772,4.5336,4.55092,180679.1376894,0
+ICL.US,D,20190315,000000,4.5423,4.63624,4.5423,4.6191,328639.92550569,0
+ICL.US,D,20190318,000000,4.5764,4.59354,4.49969,4.5423,566205.12832922,0
+ICL.US,D,20190319,000000,4.49969,4.5423,4.43975,4.49969,1592886.7025882,0
+ICL.US,D,20190320,000000,4.46542,4.46542,4.414,4.44838,368597.69878914,0
+ICL.US,D,20190321,000000,4.43975,4.50812,4.42281,4.49127,311838.69728125,0
+ICL.US,D,20190322,000000,4.44838,4.46542,4.36295,4.3801,271555.25672049,0
+ICL.US,D,20190325,000000,4.28608,4.33748,4.28608,4.32877,261835.42319477,0
+ICL.US,D,20190326,000000,4.34591,4.38872,4.32877,4.37167,354021.68566605,0
+ICL.US,D,20190327,000000,4.44838,4.49969,4.43975,4.48256,238725.85964462,0
+ICL.US,D,20190328,000000,4.44838,4.49969,4.43132,4.49127,230712.30909969,0
+ICL.US,D,20190329,000000,4.49127,4.52535,4.47404,4.47404,114316.68866637,0
+ICL.US,D,20190401,000000,4.52535,4.5764,4.51674,4.55926,119941.65659051,0
+ICL.US,D,20190402,000000,4.49127,4.52535,4.46542,4.51674,358840.49360866,0
+ICL.US,D,20190403,000000,4.47404,4.49969,4.44838,4.45689,189952.64688096,0
+ICL.US,D,20190404,000000,4.46542,4.49969,4.43975,4.47404,180095.07211337,0
+ICL.US,D,20190405,000000,4.47404,4.5336,4.45689,4.50812,107821.4950668,0
+ICL.US,D,20190408,000000,4.6191,4.62256,4.55092,4.58491,228529.80446094,0
+ICL.US,D,20190409,000000,4.55926,4.58491,4.49969,4.56787,400727.71203997,0
+ICL.US,D,20190410,000000,4.59354,4.61077,4.52948,4.55092,75644.500307116,0
+ICL.US,D,20190411,000000,4.5764,4.5764,4.49969,4.51674,99224.946707409,0
+ICL.US,D,20190412,000000,4.5336,4.56787,4.52535,4.55926,103631.59868595,0
+ICL.US,D,20190415,000000,4.69599,4.71294,4.63624,4.66181,248921.9148283,0
+ICL.US,D,20190416,000000,4.67034,4.68738,4.63624,4.65338,122352.66220417,0
+ICL.US,D,20190417,000000,4.72156,4.75369,4.66181,4.67885,93383.223185583,0
+ICL.US,D,20190418,000000,4.67885,4.68738,4.66154,4.67885,56588.159657504,0
+ICL.US,D,20190422,000000,4.67034,4.73036,4.67034,4.73036,82627.66094187,0
+ICL.US,D,20190423,000000,4.72156,4.72156,4.66181,4.66181,136597.66924213,0
+ICL.US,D,20190424,000000,4.66181,4.69599,4.66181,4.67885,147462.14316546,0
+ICL.US,D,20190425,000000,4.69599,4.69599,4.65338,4.68738,89862.813305952,0
+ICL.US,D,20190426,000000,4.68738,4.71294,4.66181,4.70442,172794.78629383,0
+ICL.US,D,20190429,000000,4.62772,4.66181,4.6191,4.65338,221010.62752058,0
+ICL.US,D,20190430,000000,4.58491,4.59354,4.48256,4.50812,221683.31730651,0
+ICL.US,D,20190501,000000,4.45689,4.46542,4.40557,4.40557,84563.512659119,0
+ICL.US,D,20190502,000000,4.40557,4.40557,4.34591,4.3801,149972.45060465,0
+ICL.US,D,20190503,000000,4.414,4.43975,4.414,4.43132,110329.66698285,0
+ICL.US,D,20190506,000000,4.28608,4.37167,4.27764,4.36295,221877.64991132,0
+ICL.US,D,20190507,000000,4.62772,4.67885,4.59354,4.65338,340353.26987316,0
+ICL.US,D,20190508,000000,4.67885,4.73036,4.6191,4.69599,160592.40712961,0
+ICL.US,D,20190509,000000,4.67034,4.69599,4.6191,4.68738,146610.06943663,0
+ICL.US,D,20190510,000000,4.66181,4.71294,4.62772,4.68738,147577.46141447,0
+ICL.US,D,20190513,000000,4.62772,4.63624,4.55092,4.55926,174887.59896113,0
+ICL.US,D,20190514,000000,4.59354,4.63624,4.59354,4.6191,70196.780802755,0
+ICL.US,D,20190515,000000,4.60215,4.65338,4.60215,4.64486,74531.89275644,0
+ICL.US,D,20190516,000000,4.64486,4.65338,4.60514,4.62772,114696.8117835,0
+ICL.US,D,20190517,000000,4.59354,4.62772,4.58491,4.58491,78507.169062739,0
+ICL.US,D,20190520,000000,4.55092,4.59354,4.52535,4.55092,49357.278339682,0
+ICL.US,D,20190521,000000,4.47404,4.49951,4.44838,4.46542,128776.31577888,0
+ICL.US,D,20190522,000000,4.48256,4.52535,4.46542,4.51674,65415.344514922,0
+ICL.US,D,20190523,000000,4.49969,4.52535,4.47404,4.49127,78070.454582675,0
+ICL.US,D,20190524,000000,4.50812,4.56787,4.50812,4.52535,113009.74851088,0
+ICL.US,D,20190528,000000,4.52535,4.55926,4.51674,4.51674,115616.15449091,0
+ICL.US,D,20190529,000000,4.39724,4.46542,4.37167,4.414,156106.74079527,0
+ICL.US,D,20190530,000000,4.31182,4.36295,4.29459,4.36295,187306.73372302,0
+ICL.US,D,20190531,000000,4.31182,4.35444,4.26902,4.26902,154160.21146237,0
+ICL.US,D,20190603,000000,4.2606,4.29459,4.20085,4.28608,317442.30997409,0
+ICL.US,D,20190604,000000,4.32934,4.39836,4.3122,4.39836,149738.61082192,0
+ICL.US,D,20190605,000000,4.51937,4.61433,4.51083,4.58857,406668.73738734,0
+ICL.US,D,20190606,000000,4.44182,4.45895,4.42439,4.4331,86850.657931236,0
+ICL.US,D,20190607,000000,4.49342,4.49342,4.46767,4.49342,119912.82702826,0
+ICL.US,D,20190610,000000,4.47637,4.49342,4.41569,4.42439,94445.645942705,0
+ICL.US,D,20190611,000000,4.45033,4.45033,4.38131,4.38993,140493.93119262,0
+ICL.US,D,20190612,000000,4.42439,4.47637,4.40332,4.45895,70429.552823914,0
+ICL.US,D,20190613,000000,4.51937,4.55401,4.50428,4.55401,73264.459778849,0
+ICL.US,D,20190614,000000,4.53678,4.54531,4.48499,4.53678,52826.435664195,0
+ICL.US,D,20190617,000000,4.51083,4.51083,4.42439,4.45033,195697.20410038,0
+ICL.US,D,20190618,000000,4.47637,4.51937,4.47188,4.50223,132414.17943066,0
+ICL.US,D,20190619,000000,4.58014,4.60581,4.54531,4.60581,265173.2458468,0
+ICL.US,D,20190620,000000,4.68362,4.68362,4.56282,4.59747,222856.78726638,0
+ICL.US,D,20190621,000000,4.59747,4.59747,4.51937,4.58857,409462.00164123,0
+ICL.US,D,20190624,000000,4.62322,4.62322,4.55401,4.56282,87720.883606668,0
+ICL.US,D,20190625,000000,4.51937,4.54531,4.49342,4.49342,99330.655102338,0
+ICL.US,D,20190626,000000,4.53678,4.54531,4.47637,4.48499,119435.53760873,0
+ICL.US,D,20190627,000000,4.53678,4.55346,4.48499,4.48499,151896.55694469,0
+ICL.US,D,20190628,000000,4.48499,4.50643,4.45033,4.49342,261238.54447997,0
+ICL.US,D,20190701,000000,4.54531,4.56282,4.49342,4.54531,394679.91053611,0
+ICL.US,D,20190702,000000,4.51937,4.51937,4.40717,4.45895,827818.45711848,0
+ICL.US,D,20190703,000000,4.45895,4.52817,4.45895,4.50223,196582.37843773,0
+ICL.US,D,20190705,000000,4.48499,4.50223,4.46767,4.48499,99364.823472416,0
+ICL.US,D,20190708,000000,4.46767,4.46767,4.4287,4.46767,98787.16446578,0
+ICL.US,D,20190709,000000,4.45895,4.45895,4.40717,4.44182,66977.47968444,0
+ICL.US,D,20190710,000000,4.41569,4.41569,4.36399,4.40717,150782.88163244,0
+ICL.US,D,20190711,000000,4.4331,4.44182,4.39836,4.41569,72925.979362761,0
+ICL.US,D,20190712,000000,4.42439,4.46767,4.41569,4.44182,71135.343218344,0
+ICL.US,D,20190715,000000,4.4331,4.4331,4.38993,4.40717,126982.47634978,0
+ICL.US,D,20190716,000000,4.38993,4.38993,4.34658,4.36399,89129.261110833,0
+ICL.US,D,20190717,000000,4.36399,4.39836,4.35528,4.38131,97069.13610778,0
+ICL.US,D,20190718,000000,4.36399,4.41569,4.36399,4.41569,47248.449248911,0
+ICL.US,D,20190719,000000,4.38993,4.42439,4.38993,4.41569,36382.907564009,0
+ICL.US,D,20190722,000000,4.45895,4.48499,4.42439,4.46767,79476.696563711,0
+ICL.US,D,20190723,000000,4.47637,4.48499,4.44182,4.45895,123245.31087246,0
+ICL.US,D,20190724,000000,4.45033,4.48499,4.45033,4.47637,60590.130002926,0
+ICL.US,D,20190725,000000,4.46767,4.48499,4.42439,4.45033,90343.306010178,0
+ICL.US,D,20190726,000000,4.4331,4.48499,4.4331,4.48499,40982.824385801,0
+ICL.US,D,20190729,000000,4.50223,4.58014,4.45895,4.52817,834831.51507705,0
+ICL.US,D,20190730,000000,4.51937,4.61433,4.51083,4.59747,204855.39504293,0
+ICL.US,D,20190731,000000,4.70966,4.75275,4.65788,4.70105,400492.80449568,0
+ICL.US,D,20190801,000000,4.65778,4.70105,4.61882,4.62322,200462.62396474,0
+ICL.US,D,20190802,000000,4.61433,4.67511,4.59288,4.67511,110344.61564477,0
+ICL.US,D,20190805,000000,4.63184,4.64907,4.57143,4.60581,103143.63165076,0
+ICL.US,D,20190806,000000,4.69234,4.70536,4.63184,4.66631,651379.40060349,0
+ICL.US,D,20190807,000000,4.58014,4.66631,4.55401,4.64907,161236.26735327,0
+ICL.US,D,20190808,000000,4.63184,4.71781,4.59747,4.70105,301781.45110101,0
+ICL.US,D,20190809,000000,4.65778,4.70966,4.64907,4.68362,127124.48863791,0
+ICL.US,D,20190812,000000,4.66631,4.69234,4.63184,4.65348,93186.755057632,0
+ICL.US,D,20190813,000000,4.50223,4.52817,4.47637,4.49342,179997.90581097,0
+ICL.US,D,20190814,000000,4.33814,4.35528,4.23437,4.24299,278546.95944776,0
+ICL.US,D,20190815,000000,4.17359,4.1867,4.11319,4.1307,233719.12566658,0
+ICL.US,D,20190816,000000,4.12199,4.20824,4.07872,4.191,170263.12362334,0
+ICL.US,D,20190819,000000,4.14793,4.20824,4.11319,4.191,164936.06117583,0
+ICL.US,D,20190820,000000,4.10486,4.10486,4.02684,4.05306,248467.04840164,0
+ICL.US,D,20190821,000000,4.09595,4.11319,4.07872,4.09595,86859.200023756,0
+ICL.US,D,20190822,000000,4.05306,4.0701,4.02684,4.04426,176510.59653984,0
+ICL.US,D,20190823,000000,4.01822,4.04426,3.97495,3.98366,267231.89014402,0
+ICL.US,D,20190826,000000,3.86284,3.88851,3.82539,3.84543,249183.51641172,0
+ICL.US,D,20190827,000000,3.91473,3.94058,3.88008,3.90602,186850.79953479,0
+ICL.US,D,20190828,000000,3.90602,4.00099,3.90602,3.97495,188612.60611696,0
+ICL.US,D,20190829,000000,3.85405,3.94901,3.85405,3.94901,275286.01562841,0
+ICL.US,D,20190830,000000,3.98366,3.98366,3.90602,3.94901,218880.44319851,0
+ICL.US,D,20190903,000000,3.92307,3.99668,3.92307,3.97495,123458.86318545,0
+ICL.US,D,20190904,000000,3.92307,3.94901,3.87127,3.89731,271794.43531104,0
+ICL.US,D,20190905,000000,3.88851,3.99237,3.88851,3.98366,197186.73148348,0
+ICL.US,D,20190906,000000,3.97495,3.99246,3.94901,3.98366,190681.92802983,0
+ICL.US,D,20190909,000000,4.02749,4.09754,4.02749,4.09754,196807.67612793,0
+ICL.US,D,20190910,000000,4.19382,4.20263,4.12386,4.18512,293482.80821824,0
+ICL.US,D,20190911,000000,4.18512,4.18512,4.13267,4.1676,140304.93739562,0
+ICL.US,D,20190912,000000,4.17621,4.22014,4.1676,4.20263,81890.905462057,0
+ICL.US,D,20190913,000000,4.24626,4.24626,4.19382,4.23756,276072.95590178,0
+ICL.US,D,20190916,000000,4.22894,4.33402,4.21133,4.32521,248955.01543682,0
+ICL.US,D,20190917,000000,4.34272,4.34272,4.26407,4.27267,135177.54636075,0
+ICL.US,D,20190918,000000,4.3077,4.33383,4.28129,4.32521,99985.192941651,0
+ICL.US,D,20190919,000000,4.34272,4.34272,4.27267,4.29028,102481.6194805,0
+ICL.US,D,20190920,000000,4.27267,4.2989,4.26407,4.2989,104002.11194898,0
+ICL.US,D,20190923,000000,4.22894,4.25507,4.20263,4.21133,214961.75825516,0
+ICL.US,D,20190924,000000,4.23756,4.26407,4.19382,4.20263,148378.28258819,0
+ICL.US,D,20190925,000000,4.24626,4.31651,4.17621,4.31651,210736.62574266,0
+ICL.US,D,20190926,000000,4.31651,4.32521,4.28129,4.3077,159306.82220542,0
+ICL.US,D,20190927,000000,4.2989,4.37757,4.2989,4.35135,101412.79015399,0
+ICL.US,D,20190930,000000,4.37757,4.38637,4.35135,4.38637,157685.96014983,0
+ICL.US,D,20191001,000000,4.36905,4.40398,4.33383,4.36024,133542.80340481,0
+ICL.US,D,20191002,000000,4.17621,4.17621,4.13267,4.14119,182287.18660621,0
+ICL.US,D,20191003,000000,4.14119,4.14999,4.08883,4.11505,201828.29100631,0
+ICL.US,D,20191004,000000,4.12386,4.1676,4.12386,4.1587,155155.3652409,0
+ICL.US,D,20191007,000000,4.00118,4.01008,3.94451,3.96615,227980.97501656,0
+ICL.US,D,20191008,000000,3.94864,3.99256,3.9313,3.97485,99554.885030977,0
+ICL.US,D,20191009,000000,3.98366,4.00118,3.95744,3.96615,114051.88379826,0
+ICL.US,D,20191010,000000,4.01008,4.0451,3.98366,4.03629,92128.603346769,0
+ICL.US,D,20191011,000000,4.06242,4.10617,4.0451,4.07994,101285.72652776,0
+ICL.US,D,20191014,000000,4.05372,4.12386,4.03629,4.08883,109461.57683056,0
+ICL.US,D,20191015,000000,4.09754,4.11505,4.05372,4.11505,174272.56829972,0
+ICL.US,D,20191016,000000,4.08883,4.14999,4.08078,4.13267,55605.819017753,0
+ICL.US,D,20191017,000000,4.11505,4.12386,4.07994,4.10617,61317.275628655,0
+ICL.US,D,20191018,000000,4.07122,4.09754,4.01869,4.07994,213134.81821753,0
+ICL.US,D,20191021,000000,4.07994,4.13267,4.07122,4.11505,179291.04765497,0
+ICL.US,D,20191022,000000,4.05372,4.07122,4.01223,4.02749,158895.73400291,0
+ICL.US,D,20191023,000000,4.01008,4.06242,4.01008,4.0451,93687.535231592,0
+ICL.US,D,20191024,000000,4.02749,4.02749,4.00118,4.01008,43181.345448028,0
+ICL.US,D,20191025,000000,4.01008,4.0451,3.98366,4.03629,58001.875969494,0
+ICL.US,D,20191028,000000,4.01008,4.03629,4.01008,4.02749,129046.45945482,0
+ICL.US,D,20191029,000000,4.01869,4.01869,3.95744,3.95744,135424.19928225,0
+ICL.US,D,20191030,000000,3.92241,3.92241,3.87352,3.89619,187650.55294695,0
+ICL.US,D,20191031,000000,3.8873,3.8873,3.82155,3.86969,183633.63393961,0
+ICL.US,D,20191101,000000,3.86969,3.91379,3.86969,3.89619,74937.64215112,0
+ICL.US,D,20191104,000000,3.8873,3.96615,3.8873,3.93993,223162.16707395,0
+ICL.US,D,20191105,000000,4.00118,4.09754,3.97485,4.06242,188591.25088566,0
+ICL.US,D,20191106,000000,4.03629,4.07572,4.01869,4.06242,92474.558093812,0
+ICL.US,D,20191107,000000,4.09754,4.09754,3.94864,3.99256,196113.63111071,0
+ICL.US,D,20191108,000000,3.94864,4.02749,3.92241,4.02749,124685.72122357,0
+ICL.US,D,20191111,000000,4.07994,4.22894,4.05372,4.20263,778733.45797786,0
+ICL.US,D,20191112,000000,4.17621,4.19382,4.14119,4.14119,203348.78347479,0
+ICL.US,D,20191113,000000,4.14119,4.18512,4.13267,4.14999,232332.10339372,0
+ICL.US,D,20191114,000000,4.10617,4.10617,4.07122,4.10617,103786.42411286,0
+ICL.US,D,20191115,000000,4.12386,4.12386,4.07994,4.08883,120206.46145862,0
+ICL.US,D,20191118,000000,3.99256,3.99256,3.9313,3.9313,162502.6325693,0
+ICL.US,D,20191119,000000,3.9313,3.96184,3.92241,3.9313,109818.20919325,0
+ICL.US,D,20191120,000000,3.9049,3.92241,3.87867,3.9049,77441.543020922,0
+ICL.US,D,20191121,000000,3.9313,3.98366,3.9049,3.92241,154909.78008096,0
+ICL.US,D,20191122,000000,3.8873,3.94451,3.8873,3.9049,101918.90913577,0
+ICL.US,D,20191125,000000,3.99256,4.07122,3.99256,4.05372,260990.8237969,0
+ICL.US,D,20191126,000000,4.03629,4.10617,4.03629,4.09754,133895.16472124,0
+ICL.US,D,20191127,000000,4.11505,4.11505,4.02749,4.09754,155721.27887032,0
+ICL.US,D,20191129,000000,4.07122,4.11505,4.07122,4.08883,45227.176606466,0
+ICL.US,D,20191202,000000,4.01008,4.03629,3.97485,4.00118,187617.45233843,0
+ICL.US,D,20191203,000000,3.96587,4.01017,3.96587,4.00118,200459.42068005,0
+ICL.US,D,20191204,000000,4.03657,4.07207,4.01888,4.06317,131696.64365901,0
+ICL.US,D,20191205,000000,4.06317,4.08078,4.03657,4.06317,132824.1998716,0
+ICL.US,D,20191206,000000,4.04547,4.11628,4.04547,4.09858,137598.16182847,0
+ICL.US,D,20191209,000000,4.05427,4.08078,4.02769,4.04547,84925.483829636,0
+ICL.US,D,20191210,000000,4.03657,4.03657,3.94797,3.95697,163988.95666771,0
+ICL.US,D,20191211,000000,3.94797,4.00118,3.93917,3.99246,86665.9351805,0
+ICL.US,D,20191212,000000,3.90377,3.93046,3.88616,3.91277,207115.84627593,0
+ICL.US,D,20191213,000000,3.93046,3.97458,3.91277,3.91277,172086.86037627,0
+ICL.US,D,20191216,000000,4.03657,4.07207,4.02769,4.02769,202682.50025826,0
+ICL.US,D,20191217,000000,4.01888,4.08977,4.01888,4.08977,162682.01651221,0
+ICL.US,D,20191218,000000,4.0806,4.09858,4.03657,4.09858,88745.934709017,0
+ICL.US,D,20191219,000000,4.09858,4.12517,4.06317,4.10728,124804.24275728,0
+ICL.US,D,20191220,000000,4.12517,4.16048,4.08527,4.13406,212348.94570573,0
+ICL.US,D,20191223,000000,4.15177,4.20488,4.13406,4.17827,149794.13442331,0
+ICL.US,D,20191224,000000,4.17827,4.19597,4.16956,4.16956,29690.17807492,0
+ICL.US,D,20191226,000000,4.18698,4.18698,4.13406,4.17827,186731.21023952,0
+ICL.US,D,20191227,000000,4.16048,4.16956,4.11628,4.15177,94186.179882422,0
+ICL.US,D,20191230,000000,4.18698,4.24908,4.17827,4.23147,475468.88606314,0
+ICL.US,D,20191231,000000,4.20488,4.24908,4.14278,4.24018,1440296.1006262,0
+ICL.US,D,20200102,000000,4.24018,4.26669,4.21368,4.24908,152002.26533962,0
+ICL.US,D,20200103,000000,4.22257,4.22257,4.08977,4.12517,180609.73318768,0
+ICL.US,D,20200106,000000,4.14278,4.16048,4.08078,4.15177,265508.52297819,0
+ICL.US,D,20200107,000000,4.11628,4.16048,4.09858,4.12517,88737.392616497,0
+ICL.US,D,20200108,000000,4.15177,4.21368,4.12517,4.21368,126867.15810076,0
+ICL.US,D,20200109,000000,4.13406,4.14278,4.09858,4.13406,69035.056220093,0
+ICL.US,D,20200110,000000,4.12517,4.14278,4.08977,4.12517,82604.170187441,0
+ICL.US,D,20200113,000000,4.15177,4.17827,4.10728,4.17827,72654.767925264,0
+ICL.US,D,20200114,000000,4.16048,4.17827,4.13406,4.15177,147778.20058868,0
+ICL.US,D,20200115,000000,4.09858,4.09858,4.03657,4.08078,169107.80561007,0
+ICL.US,D,20200116,000000,4.01017,4.01017,3.94797,3.97458,199424.75972362,0
+ICL.US,D,20200117,000000,3.97458,3.97458,3.95697,3.97458,93197.432673282,0
+ICL.US,D,20200121,000000,3.97458,3.97458,3.89496,3.91277,236347.95463948,0
+ICL.US,D,20200122,000000,3.92147,3.92147,3.85957,3.91277,148624.93550968,0
+ICL.US,D,20200123,000000,3.82417,3.84177,3.79766,3.83306,120485.14722707,0
+ICL.US,D,20200124,000000,3.86828,3.86828,3.77996,3.80637,185548.13042556,0
+ICL.US,D,20200127,000000,3.61177,3.62946,3.58517,3.61177,574092.68300948,0
+ICL.US,D,20200128,000000,3.57654,3.59406,3.54096,3.55856,262410.94667828,0
+ICL.US,D,20200129,000000,3.70017,3.73575,3.67385,3.70017,386623.64952859,0
+ICL.US,D,20200130,000000,3.67385,3.76217,3.67385,3.75346,181415.89316921,0
+ICL.US,D,20200131,000000,3.67385,3.72677,3.65616,3.70907,213442.33354824,0
+ICL.US,D,20200203,000000,3.53206,3.55856,3.50555,3.50555,234985.49088261,0
+ICL.US,D,20200204,000000,3.45236,3.52766,3.40806,3.49675,371925.91158709,0
+ICL.US,D,20200205,000000,3.61177,3.73575,3.59406,3.70907,299212.41677575,0
+ICL.US,D,20200206,000000,3.78867,3.79635,3.70907,3.77107,175831.50018454,0
+ICL.US,D,20200207,000000,3.76217,3.77107,3.65616,3.70017,172048.42095993,0
+ICL.US,D,20200210,000000,3.67385,3.70017,3.60287,3.67385,242687.25505058,0
+ICL.US,D,20200211,000000,3.76217,3.82417,3.76217,3.79766,153615.65306425,0
+ICL.US,D,20200212,000000,3.80637,3.87567,3.78867,3.85077,364130.1844014,0
+ICL.US,D,20200213,000000,3.62946,3.70017,3.56737,3.64706,323276.55916497,0
+ICL.US,D,20200214,000000,3.62057,3.66477,3.62057,3.63818,150483.90839427,0
+ICL.US,D,20200218,000000,3.39925,3.46116,3.35506,3.41716,755565.16754164,0
+ICL.US,D,20200219,000000,3.45236,3.46116,3.40806,3.44356,266107.53721612,0
+ICL.US,D,20200220,000000,3.39045,3.41716,3.35506,3.40806,440681.21427717,0
+ICL.US,D,20200221,000000,3.42576,3.42576,3.38156,3.39045,420352.10184213,0
+ICL.US,D,20200224,000000,3.28426,3.39045,3.25775,3.35506,562488.25032164,0
+ICL.US,D,20200225,000000,3.40806,3.43475,3.32846,3.32846,535060.65900284,0
+ICL.US,D,20200226,000000,3.32846,3.41716,3.32846,3.36395,371744.39212105,0
+ICL.US,D,20200227,000000,3.29305,3.34607,3.27536,3.28426,359417.08485373,0
+ICL.US,D,20200228,000000,3.24876,3.30186,3.22216,3.28426,550034.94718966,0
+ICL.US,D,20200302,000000,3.27536,3.40806,3.25775,3.39925,377655.52014459,0
+ICL.US,D,20200303,000000,3.2836,3.45264,3.2391,3.30139,948590.83220652,0
+ICL.US,D,20200304,000000,3.29249,3.32144,3.22122,3.30139,395055.76260697,0
+ICL.US,D,20200305,000000,3.09676,3.23022,3.08786,3.18564,619063.59684036,0
+ICL.US,D,20200306,000000,3.13226,3.14106,3.03439,3.08786,440069.38690045,0
+ICL.US,D,20200309,000000,2.60723,2.74068,2.60723,2.61623,577173.17512436,0
+ICL.US,D,20200310,000000,2.74967,2.89194,2.68729,2.79416,1094278.355651,0
+ICL.US,D,20200311,000000,2.714,2.72308,2.52716,2.56284,612116.74009881,0
+ICL.US,D,20200312,000000,2.42929,2.58072,2.40269,2.51835,829862.15275379,0
+ICL.US,D,20200313,000000,2.60723,2.64291,2.48276,2.62511,525870.43521334,0
+ICL.US,D,20200316,000000,2.3937,2.65181,2.3848,2.58952,602245.28443088,0
+ICL.US,D,20200317,000000,2.61623,2.84754,2.60723,2.80315,816792.75119883,0
+ICL.US,D,20200318,000000,2.66961,2.69629,2.51835,2.65181,334536.10486733,0
+ICL.US,D,20200319,000000,2.80315,2.91873,2.76748,2.80315,283413.81666079,0
+ICL.US,D,20200320,000000,2.76748,2.92763,2.76748,2.85644,434855.50717881,0
+ICL.US,D,20200323,000000,2.6785,2.76748,2.56284,2.64291,357140.61719726,0
+ICL.US,D,20200324,000000,2.82076,3.01669,2.78526,2.98091,564197.73658711,0
+ICL.US,D,20200325,000000,2.72308,2.9632,2.63401,2.83864,430730.74425342,0
+ICL.US,D,20200326,000000,2.80315,2.92763,2.79416,2.83864,830809.2572619,0
+ICL.US,D,20200327,000000,2.75867,2.82076,2.73179,2.74068,525844.80893578,0
+ICL.US,D,20200330,000000,2.66961,2.78526,2.64291,2.76748,582801.34633319,0
+ICL.US,D,20200331,000000,2.79416,2.84754,2.7052,2.73179,572305.25014976,0
+ICL.US,D,20200401,000000,2.7052,2.714,2.59843,2.62511,338476.14504199,0
+ICL.US,D,20200402,000000,2.58072,2.65181,2.57164,2.58072,479832.82757907,0
+ICL.US,D,20200403,000000,2.60723,2.64291,2.58952,2.59843,344069.08011918,0
+ICL.US,D,20200406,000000,2.7052,2.78526,2.66961,2.74967,770088.86034805,0
+ICL.US,D,20200407,000000,2.95431,2.98091,2.82985,2.82985,680660.62599903,0
+ICL.US,D,20200408,000000,2.83864,2.98719,2.83864,2.95431,431678.91652309,0
+ICL.US,D,20200409,000000,2.95431,3.04338,2.93661,2.9632,288530.53008001,0
+ICL.US,D,20200413,000000,2.93661,2.93661,2.83864,2.85644,208213.50516469,0
+ICL.US,D,20200414,000000,2.84754,2.88313,2.80315,2.82985,374155.39773469,0
+ICL.US,D,20200415,000000,2.76748,2.81186,2.714,2.77637,239606.7629357,0
+ICL.US,D,20200416,000000,2.76748,2.80315,2.7007,2.77637,328134.87428547,0
+ICL.US,D,20200417,000000,2.82076,2.83416,2.74967,2.74967,185036.67263595,0
+ICL.US,D,20200420,000000,2.83864,2.85644,2.80315,2.84754,301948.02190515,0
+ICL.US,D,20200421,000000,2.97211,2.97211,2.82985,2.84754,381865.70399518,0
+ICL.US,D,20200422,000000,3.06098,3.10546,3.03007,3.09676,311267.444844,0
+ICL.US,D,20200423,000000,3.12345,3.15904,3.06098,3.07896,342693.80322353,0
+ICL.US,D,20200424,000000,3.14106,3.19407,3.10546,3.18564,230988.85934502,0
+ICL.US,D,20200427,000000,3.15904,3.24801,3.12813,3.23022,281596.48647725,0
+ICL.US,D,20200428,000000,3.2836,3.29249,3.12345,3.16794,221172.92727846,0
+ICL.US,D,20200429,000000,3.2391,3.2391,3.12345,3.20353,220423.35865986,0
+ICL.US,D,20200430,000000,3.15014,3.19013,3.09676,3.15904,233379.57748894,0
+ICL.US,D,20200501,000000,3.02549,3.09676,3.00779,3.04338,177733.18353171,0
+ICL.US,D,20200504,000000,2.97211,3.01669,2.94541,2.99879,281983.01616377,0
+ICL.US,D,20200505,000000,3.11455,3.19463,3.10546,3.14106,219123.89283533,0
+ICL.US,D,20200506,000000,3.17692,3.21233,3.10546,3.17692,264002.97917162,0
+ICL.US,D,20200507,000000,3.15904,3.21682,3.15904,3.21233,118538.61789417,0
+ICL.US,D,20200508,000000,3.2391,3.2836,3.22122,3.26571,103128.68298886,0
+ICL.US,D,20200511,000000,3.15904,3.20353,3.07896,3.12345,153177.87082262,0
+ICL.US,D,20200512,000000,3.01669,3.10546,2.98091,2.99879,239291.77327404,0
+ICL.US,D,20200513,000000,2.90992,2.9632,2.85644,2.87424,149043.49804314,0
+ICL.US,D,20200514,000000,2.77637,2.82076,2.72739,2.76748,239060.06901445,0
+ICL.US,D,20200515,000000,2.72308,2.82076,2.72308,2.76748,156369.41014025,0
+ICL.US,D,20200518,000000,2.89194,3.01669,2.89194,3.01669,211025.98912677,0
+ICL.US,D,20200519,000000,3.02549,3.02549,2.94541,2.9632,139630.11208658,0
+ICL.US,D,20200520,000000,3.07896,3.09676,3.03439,3.09676,495442.43389704,0
+ICL.US,D,20200521,000000,3.01669,3.07007,3.01669,3.05218,88154.394802036,0
+ICL.US,D,20200522,000000,3.05218,3.07447,3.01669,3.03439,82278.502910132,0
+ICL.US,D,20200526,000000,3.07896,3.10546,3.06098,3.08786,133972.04355392,0
+ICL.US,D,20200527,000000,3.06098,3.11455,3.06098,3.09676,188120.36803551,0
+ICL.US,D,20200528,000000,3.15014,3.15904,3.07007,3.12345,79542.897780738,0
+ICL.US,D,20200529,000000,3.07896,3.12804,3.04338,3.07896,137648.34662203,0
+ICL.US,D,20200601,000000,3.02549,3.08786,2.99879,3.05218,170634.70464794,0
+ICL.US,D,20200602,000000,3.01922,3.17131,3.01922,3.10865,232953.54062452,0
+ICL.US,D,20200603,000000,3.09985,3.19837,3.09985,3.15342,105764.98629271,0
+ICL.US,D,20200604,000000,3.22516,3.31469,3.22516,3.31469,209326.11271537,0
+ICL.US,D,20200605,000000,3.37734,3.37734,3.26993,3.31469,188424.68008153,0
+ICL.US,D,20200608,000000,3.26084,3.32369,3.24304,3.29671,265914.27237287,0
+ICL.US,D,20200609,000000,3.24304,3.27901,3.22516,3.25194,185988.04819031,0
+ICL.US,D,20200610,000000,3.26993,3.26993,3.18031,3.19837,57960.233268461,0
+ICL.US,D,20200611,000000,3.18031,3.18031,3.06389,3.09985,160454.66588774,0
+ICL.US,D,20200612,000000,3.15342,3.15342,3.0415,3.09067,122443.42193718,0
+ICL.US,D,20200615,000000,3.01004,3.09985,2.97416,3.06389,132625.59622052,0
+ICL.US,D,20200616,000000,3.05489,3.09985,3.01004,3.05489,211511.82063882,0
+ICL.US,D,20200617,000000,3.0459,3.07287,3.00114,3.00114,157256.72000072,0
+ICL.US,D,20200618,000000,2.92949,2.97416,2.9206,2.94739,139815.90259888,0
+ICL.US,D,20200619,000000,2.97416,2.97416,2.92501,2.94739,243012.92232789,0
+ICL.US,D,20200622,000000,2.90253,2.90253,2.84885,2.88464,94357.021732814,0
+ICL.US,D,20200623,000000,2.84885,2.94739,2.80409,2.8129,185082.58638325,0
+ICL.US,D,20200624,000000,2.76822,2.80409,2.73235,2.74134,289312.13154556,0
+ICL.US,D,20200625,000000,2.69657,2.79519,2.69657,2.7861,148208.50849936,0
+ICL.US,D,20200626,000000,2.74134,2.75932,2.70557,2.71447,161492.53012886,0
+ICL.US,D,20200629,000000,2.72355,2.73235,2.68759,2.70557,145734.50495338,0
+ICL.US,D,20200630,000000,2.67869,2.73235,2.64282,2.73235,650565.766291,0
+ICL.US,D,20200701,000000,2.64282,2.6697,2.61594,2.63383,252997.56072171,0
+ICL.US,D,20200702,000000,2.72355,2.79154,2.68759,2.71447,293443.30104034,0
+ICL.US,D,20200706,000000,2.71447,2.82188,2.71447,2.80409,216506.80923964,0
+ICL.US,D,20200707,000000,2.87573,2.88023,2.7861,2.83107,261194.76625581,0
+ICL.US,D,20200708,000000,2.82188,2.83107,2.75932,2.7861,164826.08173463,0
+ICL.US,D,20200709,000000,2.80409,2.80409,2.68759,2.71447,229677.64814326,0
+ICL.US,D,20200710,000000,2.70557,2.77721,2.70557,2.76822,168957.25122941,0
+ICL.US,D,20200713,000000,2.8129,2.87573,2.76822,2.77721,330994.3397564,0
+ICL.US,D,20200714,000000,2.76822,2.82188,2.76822,2.80409,206024.59395656,0
+ICL.US,D,20200715,000000,2.85785,2.86674,2.83107,2.86674,149535.73612459,0
+ICL.US,D,20200716,000000,2.79519,2.80409,2.75034,2.75932,258697.2719554,0
+ICL.US,D,20200717,000000,2.79519,2.80858,2.77721,2.80409,147289.16579194,0
+ICL.US,D,20200720,000000,2.86674,2.87573,2.82188,2.84885,181704.18879175,0
+ICL.US,D,20200721,000000,2.83995,2.89353,2.8129,2.83107,216739.58126079,0
+ICL.US,D,20200722,000000,2.83107,2.92949,2.83107,2.9116,250750.99038906,0
+ICL.US,D,20200723,000000,2.94739,2.98325,2.9206,2.9206,146787.31785642,0
+ICL.US,D,20200724,000000,2.94739,2.94739,2.89353,2.90253,128317.17830595,0
+ICL.US,D,20200727,000000,2.83107,2.85785,2.82188,2.84885,135608.92203298,0
+ICL.US,D,20200728,000000,2.79519,2.82188,2.75034,2.77721,315481.89974085,0
+ICL.US,D,20200729,000000,2.83995,2.83995,2.74134,2.77721,223339.41549373,0
+ICL.US,D,20200730,000000,2.75034,2.83107,2.74134,2.8129,186247.5142506,0
+ICL.US,D,20200731,000000,2.86674,2.86674,2.75932,2.77721,258547.7853363,0
+ICL.US,D,20200803,000000,2.85785,2.92949,2.84885,2.9206,287461.70075351,0
+ICL.US,D,20200804,000000,2.88464,3.09985,2.88464,3.00114,799946.67698867,0
+ICL.US,D,20200805,000000,3.18031,3.20727,3.12663,3.15342,297242.39668842,0
+ICL.US,D,20200806,000000,3.22516,3.22516,3.13553,3.15342,173703.45138561,0
+ICL.US,D,20200807,000000,3.20727,3.24754,3.18031,3.23415,245371.60762485,0
+ICL.US,D,20200810,000000,3.20727,3.20727,3.1625,3.1625,132632.00278991,0
+ICL.US,D,20200811,000000,3.23415,3.28781,3.18031,3.23415,334695.2013405,0
+ICL.US,D,20200812,000000,3.28781,3.31469,3.25194,3.28781,161666.57526396,0
+ICL.US,D,20200813,000000,3.28781,3.35946,3.28781,3.32369,116575.00437623,0
+ICL.US,D,20200814,000000,3.28781,3.449,3.28781,3.35056,134765.39039668,0
+ICL.US,D,20200817,000000,3.39532,3.40422,3.28781,3.33257,878402.59349628,0
+ICL.US,D,20200818,000000,3.31469,3.35665,3.27901,3.30589,453469.79454053,0
+ICL.US,D,20200819,000000,3.39532,3.4312,3.35946,3.39532,307976.60370084,0
+ICL.US,D,20200820,000000,3.35946,3.38652,3.29671,3.30589,229867.70970183,0
+ICL.US,D,20200821,000000,3.30589,3.34147,3.29718,3.32369,90471.437397972,0
+ICL.US,D,20200824,000000,3.449,3.47316,3.40422,3.44009,222690.21646224,0
+ICL.US,D,20200825,000000,3.41322,3.449,3.40422,3.449,141232.82219556,0
+ICL.US,D,20200826,000000,3.4222,3.50275,3.4222,3.50275,95779.280137324,0
+ICL.US,D,20200827,000000,3.37734,3.39532,3.33257,3.34147,154368.42496754,0
+ICL.US,D,20200828,000000,3.34147,3.37734,3.34147,3.35946,69289.18347255,0
+ICL.US,D,20200831,000000,3.30589,3.34147,3.28781,3.32369,112342.39753279,0
+ICL.US,D,20200901,000000,3.36704,3.39401,3.3308,3.39401,113128.27004458,0
+ICL.US,D,20200902,000000,3.33998,3.38512,3.32191,3.35805,109672.99362042,0
+ICL.US,D,20200903,000000,3.26768,3.27676,3.18639,3.20455,141856.39494949,0
+ICL.US,D,20200904,000000,3.16849,3.22253,3.13226,3.16849,93854.106035725,0
+ICL.US,D,20200908,000000,3.17749,3.23162,3.15941,3.21354,203308.20853532,0
+ICL.US,D,20200909,000000,3.28584,3.29474,3.22253,3.25879,104453.77509096,0
+ICL.US,D,20200910,000000,3.17749,3.20455,3.13226,3.16849,123036.02960573,0
+ICL.US,D,20200911,000000,3.15033,3.16849,3.07811,3.07811,119004.16193649,0
+ICL.US,D,20200914,000000,3.21354,3.26768,3.21354,3.24061,173699.18033934,0
+ICL.US,D,20200915,000000,3.28584,3.3308,3.27676,3.31281,179745.91408163,0
+ICL.US,D,20200916,000000,3.24961,3.27676,3.21354,3.22253,71623.310253525,0
+ICL.US,D,20200917,000000,3.15033,3.28584,3.14125,3.24961,242154.44202967,0
+ICL.US,D,20200918,000000,3.21354,3.25879,3.21354,3.23162,259137.18972015,0
+ICL.US,D,20200921,000000,3.21354,3.21354,3.15491,3.18639,201854.98504544,0
+ICL.US,D,20200922,000000,3.20455,3.20455,3.11427,3.15033,83943.143189885,0
+ICL.US,D,20200923,000000,3.12327,3.16849,3.06913,3.06913,198419.99609099,0
+ICL.US,D,20200924,000000,3.16849,3.19556,3.13684,3.16849,179071.0887726,0
+ICL.US,D,20200925,000000,3.12327,3.16849,3.09629,3.15941,75486.471595503,0
+ICL.US,D,20200928,000000,3.15941,3.24961,3.15941,3.21354,282039.6075267,0
+ICL.US,D,20200929,000000,3.17749,3.17749,3.07811,3.10519,166530.22919229,0
+ICL.US,D,20200930,000000,3.14125,3.19556,3.14125,3.15033,396270.87526788,0
+ICL.US,D,20201001,000000,3.40319,3.43475,3.34888,3.41209,265726.34633744,0
+ICL.US,D,20201002,000000,3.32191,3.41209,3.32191,3.33998,275786.79580237,0
+ICL.US,D,20201005,000000,3.42109,3.51146,3.42109,3.47531,107835.37596714,0
+ICL.US,D,20201006,000000,3.43017,3.52045,3.43017,3.45723,122360.13653512,0
+ICL.US,D,20201007,000000,3.44824,3.52045,3.43915,3.46641,90554.722800038,0
+ICL.US,D,20201008,000000,3.44824,3.51146,3.44824,3.49339,78076.861152065,0
+ICL.US,D,20201009,000000,3.49339,3.56559,3.47531,3.55661,155479.96475665,0
+ICL.US,D,20201012,000000,3.41209,3.43915,3.36704,3.38512,140868.71550191,0
+ICL.US,D,20201013,000000,3.3308,3.3308,3.26768,3.29474,63712.264818831,0
+ICL.US,D,20201014,000000,3.29474,3.33998,3.27676,3.31281,52903.314496871,0
+ICL.US,D,20201015,000000,3.30383,3.34888,3.28584,3.34888,88864.456242727,0
+ICL.US,D,20201016,000000,3.29474,3.35646,3.28584,3.3308,110084.08182292,0
+ICL.US,D,20201019,000000,3.3308,3.42109,3.3308,3.34888,161356.92441011,0
+ICL.US,D,20201020,000000,3.34888,3.41209,3.34888,3.40319,112680.87794887,0
+ICL.US,D,20201021,000000,3.34888,3.37594,3.32191,3.3308,75246.225243391,0
+ICL.US,D,20201022,000000,3.30383,3.37594,3.28584,3.34888,84752.506456115,0
+ICL.US,D,20201023,000000,3.35805,3.39861,3.32191,3.36704,109953.814912,0
+ICL.US,D,20201026,000000,3.33998,3.42109,3.33998,3.39401,85769.015465944,0
+ICL.US,D,20201027,000000,3.38512,3.40319,3.27676,3.27676,128866.00775035,0
+ICL.US,D,20201028,000000,3.28584,3.32191,3.22253,3.24961,116460.75388879,0
+ICL.US,D,20201029,000000,3.24961,3.32191,3.19997,3.31281,65011.730643372,0
+ICL.US,D,20201030,000000,3.25879,3.32191,3.24061,3.26768,106424.86293984,0
+ICL.US,D,20201102,000000,3.26768,3.35805,3.26768,3.34888,117108.8851587,0
+ICL.US,D,20201103,000000,3.23162,3.29474,3.21364,3.26768,94586.590469278,0
+ICL.US,D,20201104,000000,3.24061,3.25879,3.18639,3.21354,88608.193467139,0
+ICL.US,D,20201105,000000,3.25879,3.27676,3.24061,3.27676,78761.296315196,0
+ICL.US,D,20201106,000000,3.25879,3.28584,3.22469,3.26768,55219.289331242,0
+ICL.US,D,20201109,000000,3.44824,3.45723,3.33549,3.37594,176260.74033365,0
+ICL.US,D,20201110,000000,3.37594,3.38512,3.30383,3.37594,138820.74882034,0
+ICL.US,D,20201111,000000,3.40319,3.52045,3.40319,3.4843,119823.1350568,0
+ICL.US,D,20201112,000000,3.57467,3.61073,3.52944,3.59275,81418.954850349,0
+ICL.US,D,20201113,000000,3.61073,3.6408,3.58357,3.59275,98736.979672228,0
+ICL.US,D,20201116,000000,3.65596,3.68294,3.63781,3.67404,65980.190382779,0
+ICL.US,D,20201117,000000,3.69203,3.71899,3.67404,3.70101,89084.415125106,0
+ICL.US,D,20201118,000000,3.73706,3.79121,3.70101,3.75524,128738.94412412,0
+ICL.US,D,20201119,000000,3.71899,3.75552,3.70991,3.74615,63002.203378142,0
+ICL.US,D,20201120,000000,3.75524,3.76414,3.70101,3.72799,103659.36048663,0
+ICL.US,D,20201123,000000,3.82735,3.94488,3.79121,3.92663,242488.6513995,0
+ICL.US,D,20201124,000000,3.98085,4.13435,3.98085,4.11618,241887.50163843,0
+ICL.US,D,20201125,000000,4.24261,4.27876,4.19748,4.2517,153469.36972985,0
+ICL.US,D,20201127,000000,4.2517,4.30574,4.2517,4.30574,160565.71309049,0
+ICL.US,D,20201130,000000,4.29665,4.35088,4.23362,4.24261,210015.88668633,0
+ICL.US,D,20201201,000000,4.26068,4.26763,4.1704,4.20646,192908.21089274,0
+ICL.US,D,20201202,000000,4.11618,4.13435,4.03498,4.0892,128385.51504611,0
+ICL.US,D,20201203,000000,4.13435,4.1704,4.03498,4.12517,170778.85245921,0
+ICL.US,D,20201204,000000,4.12517,4.19748,4.06196,4.18838,139225.43045346,0
+ICL.US,D,20201207,000000,4.34198,4.35088,4.23793,4.3329,178242.50579819,0
+ICL.US,D,20201208,000000,4.30574,4.3239,4.19748,4.2517,251580.64112503,0
+ICL.US,D,20201209,000000,4.29665,4.36905,4.26958,4.30574,131588.79974096,0
+ICL.US,D,20201210,000000,4.28345,4.29665,4.20646,4.27876,67541.257790732,0
+ICL.US,D,20201211,000000,4.27876,4.30574,4.1704,4.26068,59023.723787149,0
+ICL.US,D,20201214,000000,4.26068,4.30574,4.21546,4.21546,75102.077432122,0
+ICL.US,D,20201215,000000,4.28776,4.3239,4.21546,4.28776,84527.208765911,0
+ICL.US,D,20201216,000000,4.28776,4.28776,4.1794,4.24261,110822.97282586,0
+ICL.US,D,20201217,000000,4.23362,4.27876,4.1704,4.24261,114019.85095132,0
+ICL.US,D,20201218,000000,4.23362,4.24261,4.12563,4.1704,213635.5983915,0
+ICL.US,D,20201221,000000,4.11618,4.16133,4.05306,4.16133,130656.64389476,0
+ICL.US,D,20201222,000000,4.0892,4.15242,4.07114,4.0982,63097.234157422,0
+ICL.US,D,20201223,000000,4.0892,4.13435,4.0892,4.12517,61666.433660392,0
+ICL.US,D,20201224,000000,4.13435,4.23362,4.11618,4.23362,90040.061725733,0
+ICL.US,D,20201228,000000,4.38702,4.44126,4.35088,4.37794,255428.85380509,0
+ICL.US,D,20201229,000000,4.42318,4.43218,4.31482,4.38702,200643.07566922,0
+ICL.US,D,20201230,000000,4.42318,4.5675,4.42318,4.5585,141134.58813159,0
+ICL.US,D,20201231,000000,4.50428,4.63081,4.46832,4.5585,585082.08503592,0
+ICL.US,D,20210104,000000,4.60366,4.60366,4.47731,4.51336,277599.85493966,0
+ICL.US,D,20210105,000000,4.49529,4.59466,4.49529,4.58558,108957.5933719,0
+ICL.US,D,20210106,000000,4.721,4.86551,4.721,4.82037,305173.72959285,0
+ICL.US,D,20210107,000000,4.98275,5.09102,4.96468,5.0279,244025.16029145,0
+ICL.US,D,20210108,000000,5.01901,5.04598,4.88349,4.97386,234432.39039197,0
+ICL.US,D,20210111,000000,4.9467,5.05159,4.9467,4.98275,233437.23661344,0
+ICL.US,D,20210112,000000,4.9467,5.00992,4.83835,4.98275,324070.97376929,0
+ICL.US,D,20210113,000000,5.00093,5.08213,4.98275,5.04598,285590.98249172,0
+ICL.US,D,20210114,000000,4.90148,4.96468,4.82945,4.91963,269249.95950176,0
+ICL.US,D,20210115,000000,4.88349,4.88349,4.78421,4.82037,211682.66248921,0
+ICL.US,D,20210119,000000,4.93771,4.99485,4.86551,4.96468,93523.099950591,0
+ICL.US,D,20210120,000000,4.9557,4.9557,4.8744,4.93771,133253.44002071,0
+ICL.US,D,20210121,000000,4.93771,4.95963,4.83835,4.91055,70484.008663726,0
+ICL.US,D,20210122,000000,4.91055,4.91055,4.82037,4.89258,66555.713866285,0
+ICL.US,D,20210125,000000,4.84733,4.85642,4.77513,4.82945,138709.70161759,0
+ICL.US,D,20210126,000000,4.90148,4.90148,4.82037,4.82945,46303.480263934,0
+ICL.US,D,20210127,000000,4.85642,4.91963,4.81138,4.81138,158417.37682182,0
+ICL.US,D,20210128,000000,4.82945,4.9467,4.79592,4.92863,214459.91031964,0
+ICL.US,D,20210129,000000,4.86551,4.91963,4.79311,4.8022,240403.31306315,0
+ICL.US,D,20210201,000000,4.79311,4.84293,4.73918,4.82037,240311.48556857,0
+ICL.US,D,20210202,000000,4.82037,4.8744,4.73008,4.81138,295354.59424159,0
+ICL.US,D,20210203,000000,4.76605,4.89258,4.76605,4.84733,269052.42361225,0
+ICL.US,D,20210204,000000,4.76605,4.88209,4.75715,4.79311,77512.015284208,0
+ICL.US,D,20210205,000000,4.82945,4.85642,4.77972,4.84733,62537.727097389,0
+ICL.US,D,20210208,000000,4.82945,4.91055,4.79311,4.88349,179955.19534837,0
+ICL.US,D,20210209,000000,4.99175,5.10029,4.98275,5.08213,248930.45692082,0
+ICL.US,D,20210210,000000,5.13625,5.1814,5.0279,5.15433,150088.83661523,0
+ICL.US,D,20210211,000000,5.1814,5.1814,5.07304,5.12727,179288.91213184,0
+ICL.US,D,20210212,000000,5.15433,5.21745,5.13709,5.20856,113188.06469222,0
+ICL.US,D,20210216,000000,5.37095,5.48821,5.29865,5.39812,371859.71037006,0
+ICL.US,D,20210217,000000,5.38903,5.42508,5.3571,5.37095,142241.85687444,0
+ICL.US,D,20210218,000000,5.39812,5.40711,5.20856,5.24462,122022.72388059,0
+ICL.US,D,20210219,000000,5.23553,5.32591,5.14525,5.30783,141589.45455825,0
+ICL.US,D,20210222,000000,5.2626,5.36187,5.23553,5.33481,509147.15358313,0
+ICL.US,D,20210223,000000,5.29865,5.36187,5.21745,5.30783,315368.71701496,0
+ICL.US,D,20210224,000000,5.29865,5.35287,5.25361,5.34389,167908.70937264,0
+ICL.US,D,20210225,000000,5.34389,5.34567,5.15883,5.20856,134275.28783836,0
+ICL.US,D,20210226,000000,5.20856,5.24106,5.01901,5.14525,148485.05874468,0
+ICL.US,D,20210301,000000,5.29865,5.35287,5.27159,5.28067,128895.90507416,0
+ICL.US,D,20210302,000000,5.31692,5.37125,5.28067,5.30793,93807.124526867,0
+ICL.US,D,20210303,000000,5.29875,5.34408,5.26251,5.29875,101067.90316851,0
+ICL.US,D,20210304,000000,5.31692,5.36215,5.15537,5.1992,104558.41572432,0
+ICL.US,D,20210305,000000,5.24453,5.33499,5.17654,5.3261,64756.53562935,0
+ICL.US,D,20210308,000000,5.3261,5.33499,5.26251,5.26251,89905.52376855,0
+ICL.US,D,20210309,000000,5.43474,5.4618,5.36215,5.37125,179781.15021328,0
+ICL.US,D,20210310,000000,5.43474,5.53439,5.43474,5.48886,155908.13714419,0
+ICL.US,D,20210311,000000,5.49814,5.51631,5.4618,5.49814,161880.12757695,0
+ICL.US,D,20210312,000000,5.51631,5.55237,5.42555,5.44372,104861.66000877,0
+ICL.US,D,20210315,000000,5.5252,5.54337,5.43474,5.5252,184219.83503877,0
+ICL.US,D,20210316,000000,5.54337,5.54337,5.45282,5.45282,254248.97727582,0
+ICL.US,D,20210317,000000,5.40748,5.43474,5.32141,5.41656,140922.10358016,0
+ICL.US,D,20210318,000000,5.41656,5.45992,5.35316,5.36215,112747.0791659,0
+ICL.US,D,20210319,000000,5.30793,5.37125,5.26251,5.36215,364707.84340804,0
+ICL.US,D,20210322,000000,5.47997,5.49814,5.41656,5.49814,113505.18987701,0
+ICL.US,D,20210323,000000,5.47088,5.47088,5.34408,5.36215,119807.11863332,0
+ICL.US,D,20210324,000000,5.4618,5.49814,5.36215,5.39849,130916.10995504,0
+ICL.US,D,20210325,000000,5.24453,5.33499,5.2036,5.29875,122504.28434639,0
+ICL.US,D,20210326,000000,5.29875,5.40261,5.24453,5.28975,107531.06392114,0
+ICL.US,D,20210329,000000,5.33499,5.35316,5.20828,5.24453,122710.36232843,0
+ICL.US,D,20210330,000000,5.29875,5.37125,5.26251,5.34408,133586.58162897,0
+ICL.US,D,20210331,000000,5.34408,5.34408,5.22635,5.26251,104870.20210129,0
+ICL.US,D,20210401,000000,5.25351,5.31692,5.23534,5.30793,145707.81091426,0
+ICL.US,D,20210405,000000,5.61576,5.66109,5.54337,5.61576,403531.65390953,0
+ICL.US,D,20210406,000000,5.67908,5.71541,5.64752,5.67018,190369.0738913,0
+ICL.US,D,20210407,000000,5.66119,5.69734,5.59778,5.66119,173583.86209033,0
+ICL.US,D,20210408,000000,5.80607,5.80607,5.74267,5.78791,156445.22121136,0
+ICL.US,D,20210409,000000,5.74267,5.79698,5.71541,5.78791,66515.138926818,0
+ICL.US,D,20210412,000000,5.76065,5.77433,5.64302,5.67908,76782.734135349,0
+ICL.US,D,20210413,000000,5.67908,5.80607,5.67908,5.74267,121108.71998101,0
+ICL.US,D,20210414,000000,5.76983,5.86039,5.75165,5.83323,111791.43256527,0
+ICL.US,D,20210415,000000,5.83323,5.87847,5.74267,5.84223,200220.2420895,0
+ICL.US,D,20210416,000000,5.84223,5.87847,5.84223,5.84223,130259.43659259,0
+ICL.US,D,20210419,000000,5.8514,5.89663,5.78791,5.84223,240376.61902403,0
+ICL.US,D,20210420,000000,5.8514,5.86938,5.65202,5.78791,337652.90087541,0
+ICL.US,D,20210421,000000,5.80607,5.87847,5.79698,5.83323,162959.63451911,0
+ICL.US,D,20210422,000000,5.80607,5.82415,5.73359,5.77881,139490.23532156,0
+ICL.US,D,20210423,000000,5.83323,5.90562,5.79698,5.82415,163306.65702771,0
+ICL.US,D,20210426,000000,5.65202,5.74267,5.57962,5.64302,179976.55057966,0
+ICL.US,D,20210427,000000,5.67018,5.76983,5.67018,5.67018,139475.28665966,0
+ICL.US,D,20210428,000000,5.68826,5.72459,5.65202,5.67018,102245.64417464,0
+ICL.US,D,20210429,000000,5.74267,5.96004,5.74267,5.90562,665989.58209666,0
+ICL.US,D,20210430,000000,5.88746,6.40386,5.88746,5.99628,2982098.9544242,0
+ICL.US,D,20210503,000000,6.11401,6.13199,5.97812,6.09574,542830.75991096,0
+ICL.US,D,20210504,000000,6.06868,6.15934,6.0417,6.13208,418811.32190391,0
+ICL.US,D,20210505,000000,6.17732,6.34046,6.17732,6.23182,362832.8541,0
+ICL.US,D,20210506,000000,6.26797,6.34046,6.09574,6.30422,450273.98417665,0
+ICL.US,D,20210507,000000,6.3857,6.39459,6.2734,6.33138,270570.78055761,0
+ICL.US,D,20210510,000000,6.24081,6.30422,6.18649,6.19548,306215.86488024,0
+ICL.US,D,20210511,000000,6.09574,6.20457,6.0506,6.15934,224328.16270288,0
+ICL.US,D,20210512,000000,6.15025,6.22939,6.11401,6.13208,206088.65965045,0
+ICL.US,D,20210513,000000,6.13208,6.14828,5.90562,6.05969,243864.99605671,0
+ICL.US,D,20210514,000000,6.15025,6.16832,6.0506,6.11401,199190.9199409,0
+ICL.US,D,20210517,000000,6.06868,6.16824,6.04161,6.15025,128000.05312116,0
+ICL.US,D,20210518,000000,6.19548,6.26797,6.19548,6.23182,258726.10151765,0
+ICL.US,D,20210519,000000,6.16832,6.20457,6.10502,6.15934,188323.24273286,0
+ICL.US,D,20210520,000000,6.17732,6.24989,6.15934,6.24081,141335.32730579,0
+ICL.US,D,20210521,000000,6.24989,6.29513,6.16832,6.16832,111465.76528796,0
+ICL.US,D,20210524,000000,6.34046,6.41295,6.32688,6.41295,243403.72306066,0
+ICL.US,D,20210525,000000,6.36762,6.40386,6.20457,6.32228,274727.57632994,0
+ICL.US,D,20210526,000000,6.39468,6.44011,6.3767,6.42203,493589.86758185,0
+ICL.US,D,20210527,000000,6.49443,6.70271,6.45819,6.53067,353253.96510085,0
+ICL.US,D,20210528,000000,6.53067,6.576,6.48535,6.5125,116402.02700272,0
+ICL.US,D,20210601,000000,6.60456,6.69559,6.58631,6.65916,304975.12594177,0
+ICL.US,D,20210602,000000,6.72294,6.74121,6.65916,6.71387,189355.76816616,0
+ICL.US,D,20210603,000000,6.61365,6.69559,6.58631,6.69559,97360.63501501,0
+ICL.US,D,20210604,000000,6.73212,6.82316,6.6866,6.77763,210529.47999907,0
+ICL.US,D,20210607,000000,6.83233,6.87785,6.76846,6.81406,203303.93748907,0
+ICL.US,D,20210608,000000,6.83233,6.88693,6.77763,6.84141,244008.07610642,0
+ICL.US,D,20210609,000000,6.74121,6.74121,6.63191,6.69559,194790.67453175,0
+ICL.US,D,20210610,000000,6.65018,6.6866,6.62282,6.65916,156570.14931446,0
+ICL.US,D,20210611,000000,6.71387,6.71387,6.65018,6.67743,94663.469301954,0
+ICL.US,D,20210614,000000,6.71387,6.73212,6.62282,6.641,157538.60905387,0
+ICL.US,D,20210615,000000,6.6866,6.70468,6.61365,6.65018,260919.28377205,0
+ICL.US,D,20210616,000000,6.65916,6.65916,6.52262,6.60456,219040.60743326,0
+ICL.US,D,20210617,000000,6.40415,6.4224,6.24017,6.35854,490359.88884789,0
+ICL.US,D,20210618,000000,6.27659,6.30393,6.20382,6.23107,330357.95386369,0
+ICL.US,D,20210621,000000,6.28567,6.40415,6.28567,6.35854,209226.81088983,0
+ICL.US,D,20210622,000000,6.49527,6.50427,6.33128,6.35854,485168.43211912,0
+ICL.US,D,20210623,000000,6.43149,6.47702,6.4048,6.44967,154484.81097812,0
+ICL.US,D,20210624,000000,6.47702,6.47702,6.39497,6.4224,129534.42649,0
+ICL.US,D,20210625,000000,6.4224,6.46783,6.34955,6.34955,129578.20471416,0
+ICL.US,D,20210628,000000,6.28567,6.29476,6.23107,6.23107,154390.8479604,0
+ICL.US,D,20210629,000000,6.26751,6.31311,6.24924,6.25832,108619.11295582,0
+ICL.US,D,20210630,000000,6.20382,6.26751,6.14903,6.24924,223184.59006682,0
+ICL.US,D,20210701,000000,6.33128,6.33128,6.23107,6.26751,155612.36719071,0
+ICL.US,D,20210702,000000,6.29476,6.29476,6.22199,6.24017,64751.196821524,0
+ICL.US,D,20210706,000000,6.32211,6.34036,6.19464,6.23107,190388.29359946,0
+ICL.US,D,20210707,000000,6.1582,6.25392,6.04882,6.20382,162454.58329889,0
+ICL.US,D,20210708,000000,6.00332,6.09453,5.9577,6.05801,226247.99799665,0
+ICL.US,D,20210709,000000,6.1126,6.14903,6.06699,6.09453,218669.02640866,0
+ICL.US,D,20210712,000000,6.12178,6.13995,6.05801,6.1126,122293.93531809,0
+ICL.US,D,20210713,000000,6.18546,6.24017,6.1582,6.20382,122497.877777,0
+ICL.US,D,20210714,000000,6.24924,6.29476,6.2174,6.24924,125542.06599866,0
+ICL.US,D,20210715,000000,6.27659,6.30393,6.20382,6.26751,104168.68275311,0
+ICL.US,D,20210716,000000,6.29476,6.33128,6.1582,6.17628,146579.10435124,0
+ICL.US,D,20210719,000000,6.07617,6.08536,5.85749,5.97605,159396.51417688,0
+ICL.US,D,20210720,000000,5.98504,6.12178,5.98504,6.09453,145318.07794305,0
+ICL.US,D,20210721,000000,6.12178,6.21281,6.09453,6.1673,171977.94869665,0
+ICL.US,D,20210722,000000,6.10351,6.13995,6.05801,6.08536,165876.75911454,0
+ICL.US,D,20210723,000000,6.13086,6.16663,6.06699,6.13086,86244.169362346,0
+ICL.US,D,20210726,000000,6.4224,6.52262,6.3768,6.47702,241861.87536087,0
+ICL.US,D,20210727,000000,6.4224,6.48609,6.34955,6.4224,114138.37248502,0
+ICL.US,D,20210728,000000,6.51344,6.58631,6.43149,6.55906,169879.79722153,0
+ICL.US,D,20210729,000000,6.65018,6.69559,6.60456,6.6866,81098.626380865,0
+ICL.US,D,20210730,000000,6.66834,6.73212,6.55906,6.65018,159491.54495616,0
+ICL.US,D,20210802,000000,6.83233,6.83233,6.70468,6.75947,199476.01227873,0
+ICL.US,D,20210803,000000,6.72294,6.75947,6.65018,6.71387,107742.48071099,0
+ICL.US,D,20210804,000000,6.65018,6.69448,6.63191,6.641,82424.78624453,0
+ICL.US,D,20210805,000000,6.58631,6.60456,6.49527,6.52262,124056.80966182,0
+ICL.US,D,20210806,000000,6.52262,6.57721,6.50427,6.54987,45037.115047905,0
+ICL.US,D,20210809,000000,6.3768,6.3768,6.32211,6.34036,174865.17596826,0
+ICL.US,D,20210810,000000,6.61365,6.70468,6.58631,6.65916,207977.52985884,0
+ICL.US,D,20210811,000000,6.70468,6.73212,6.66834,6.70468,61578.877212067,0
+ICL.US,D,20210812,000000,6.71387,6.73212,6.62282,6.71387,51008.03771909,0
+ICL.US,D,20210813,000000,6.6866,6.73212,6.641,6.72294,87055.668151706,0
+ICL.US,D,20210816,000000,6.65018,6.65018,6.52374,6.56813,83841.705841215,0
+ICL.US,D,20210817,000000,6.4225,6.45911,6.30338,6.40415,122156.19407621,0
+ICL.US,D,20210818,000000,6.41333,6.49574,6.41333,6.4225,68910.128116994,0
+ICL.US,D,20210819,000000,6.33999,6.41333,6.26665,6.30338,193152.72829111,0
+ICL.US,D,20210820,000000,6.33999,6.43159,6.32164,6.39488,60019.945327244,0
+ICL.US,D,20210823,000000,6.36743,6.4225,6.33081,6.36743,140792.9044308,0
+ICL.US,D,20210824,000000,6.35825,6.37661,6.28493,6.29419,260159.03753781,0
+ICL.US,D,20210825,000000,6.29419,6.34917,6.29419,6.33999,301720.58869181,0
+ICL.US,D,20210826,000000,6.38579,6.38579,6.28493,6.31255,314970.44195124,0
+ICL.US,D,20210827,000000,6.34917,6.43159,6.34917,6.39488,290986.38167939,0
+ICL.US,D,20210830,000000,6.46821,6.55071,6.3812,6.4225,1411871.2200058,0
+ICL.US,D,20210831,000000,6.41333,6.65149,6.39488,6.53245,768069.72322874,0
+ICL.US,D,20210901,000000,6.58733,6.61477,6.55071,6.57815,222272.72169035,0
+ICL.US,D,20210902,000000,6.49574,6.59651,6.46821,6.58733,183823.69549817,0
+ICL.US,D,20210903,000000,6.5599,6.58733,6.514,6.53245,79179.858848656,0
+ICL.US,D,20210907,000000,6.53245,6.58733,6.53245,6.54154,72790.373644012,0
+ICL.US,D,20210908,000000,6.54154,6.5599,6.43159,6.48656,126143.21575973,0
+ICL.US,D,20210909,000000,6.40415,6.53245,6.38579,6.46821,105503.3847093,0
+ICL.US,D,20210910,000000,6.50482,6.53245,6.44994,6.45911,113709.13233591,0
+ICL.US,D,20210913,000000,6.59651,6.59651,6.53189,6.56907,74562.857841824,0
+ICL.US,D,20210914,000000,6.56907,6.58733,6.47739,6.48656,116833.40267495,0
+ICL.US,D,20210915,000000,6.47739,6.61477,6.43159,6.60569,84302.978837272,0
+ICL.US,D,20210916,000000,6.53245,6.61477,6.514,6.56907,71872.098698158,0
+ICL.US,D,20210917,000000,6.55071,6.63314,6.45911,6.62395,432617.47893868,0
+ICL.US,D,20210920,000000,6.45911,6.47739,6.33081,6.40415,281302.85204689,0
+ICL.US,D,20210921,000000,6.48656,6.48656,6.37661,6.46821,143785.84009735,0
+ICL.US,D,20210922,000000,6.52327,6.59651,6.49574,6.54154,77854.766746556,0
+ICL.US,D,20210923,000000,6.55071,6.7339,6.55071,6.6881,164559.1413434,0
+ICL.US,D,20210924,000000,6.59651,6.78896,6.59651,6.66984,300976.35888104,0
+ICL.US,D,20210927,000000,6.7339,6.86221,6.72472,6.79806,353781.43931394,0
+ICL.US,D,20210928,000000,6.80723,6.80723,6.66984,6.67902,230921.59036643,0
+ICL.US,D,20210929,000000,6.88057,6.97216,6.84385,6.92636,239911.07498172,0
+ICL.US,D,20210930,000000,6.78896,6.80723,6.65149,6.66066,279464.16663205,0
+ICL.US,D,20211001,000000,6.72472,6.88057,6.67902,6.86221,557285.04821565,0
+ICL.US,D,20211004,000000,6.95381,7.01795,6.88974,6.99969,365691.25180936,0
+ICL.US,D,20211005,000000,7.05457,7.19197,7.02713,7.07293,234620.3164274,0
+ICL.US,D,20211006,000000,7.07293,7.07293,6.97216,7.06375,315266.21190473,0
+ICL.US,D,20211007,000000,7.10963,7.38442,7.10963,7.32954,414975.92236262,0
+ICL.US,D,20211008,000000,7.35699,7.36035,7.24703,7.26529,235715.83979304,0
+ICL.US,D,20211011,000000,7.41186,7.64094,7.40278,7.5677,429306.35032578,0
+ICL.US,D,20211012,000000,7.54934,7.59515,7.45775,7.51272,322533.39711576,0
+ICL.US,D,20211013,000000,7.51272,7.51272,7.37524,7.43022,190198.2320409,0
+ICL.US,D,20211014,000000,7.53099,7.5677,7.49437,7.50354,175841.11003862,0
+ICL.US,D,20211015,000000,7.5677,7.58605,7.51272,7.54017,110279.48218931,0
+ICL.US,D,20211018,000000,7.55853,7.65929,7.54017,7.65011,282895.95230179,0
+ICL.US,D,20211019,000000,7.6135,7.63176,7.52181,7.57688,253212.18079626,0
+ICL.US,D,20211020,000000,7.55853,7.59515,7.48519,7.54934,136961.77593577,0
+ICL.US,D,20211021,000000,7.54934,7.58326,7.4761,7.50354,191093.01623233,0
+ICL.US,D,20211022,000000,7.55853,7.64094,7.52181,7.6135,205034.77898585,0
+ICL.US,D,20211025,000000,7.87001,8.0533,7.75088,8.01659,480874.96286646,0
+ICL.US,D,20211026,000000,7.81504,7.91581,7.72345,7.76925,283743.75498436,0
+ICL.US,D,20211027,000000,7.93417,7.97079,7.82871,7.8791,268361.58187973,0
+ICL.US,D,20211028,000000,7.8791,7.925,7.79678,7.89745,171338.35951924,0
+ICL.US,D,20211029,000000,7.93417,7.96161,7.80586,7.94335,236766.51717294,0
+ICL.US,D,20211101,000000,8.07155,8.14489,8.03494,8.13571,248596.24755099,0
+ICL.US,D,20211102,000000,8.29146,8.29146,7.98906,8.06237,293588.51661317,0
+ICL.US,D,20211103,000000,7.925,8.24557,7.90672,8.19987,235867.46193526,0
+ICL.US,D,20211104,000000,8.19987,8.21812,8.01659,8.08074,320993.68493911,0
+ICL.US,D,20211105,000000,8.23648,8.23648,8.00844,8.08074,159966.69885256,0
+ICL.US,D,20211108,000000,8.18151,8.2732,8.18151,8.26402,164172.61165688,0
+ICL.US,D,20211109,000000,8.2732,8.2732,8.08992,8.16325,298288.80302207,0
+ICL.US,D,20211110,000000,8.12653,8.17233,7.91581,7.98906,214993.79110211,0
+ICL.US,D,20211111,000000,8.02576,8.08074,7.98906,8.04412,150577.87141197,0
+ICL.US,D,20211112,000000,8.00741,8.06237,7.97538,8.00741,99203.59147611,0
+ICL.US,D,20211115,000000,8.08992,8.13571,8.01799,8.06237,128122.84570114,0
+ICL.US,D,20211116,000000,8.34643,8.41059,8.29146,8.34643,328810.76735608,0
+ICL.US,D,20211117,000000,8.70372,8.76788,8.59378,8.63048,269227.53650891,0
+ICL.US,D,20211118,000000,8.68537,8.78642,8.64875,8.7587,290780.30369736,0
+ICL.US,D,20211119,000000,8.73125,8.7587,8.63957,8.67619,158719.55334469,0
+ICL.US,D,20211122,000000,8.72208,8.74952,8.6213,8.69454,192890.05894614,0
+ICL.US,D,20211123,000000,8.49309,8.52054,8.30981,8.37397,237512.88250685,0
+ICL.US,D,20211124,000000,8.45638,8.48383,8.38314,8.42885,157996.67876523,0
+ICL.US,D,20211126,000000,8.2273,8.2732,8.11736,8.26402,199387.38806884,0
+ICL.US,D,20211129,000000,8.35552,8.41059,8.20895,8.28228,246380.64230373,0
+ICL.US,D,20211130,000000,8.13571,8.17233,7.8791,7.96161,365206.48805887,0
+ICL.US,D,20211201,000000,8.22984,8.24829,8.01714,8.04486,346958.44291393,0
+ICL.US,D,20211202,000000,7.97088,8.10958,7.97088,8.08186,133422.14634797,0
+ICL.US,D,20211203,000000,8.10031,8.18357,7.93389,7.99861,163972.94024424,0
+ICL.US,D,20211206,000000,8.34999,8.47943,8.32227,8.40543,213199.951673,0
+ICL.US,D,20211207,000000,8.66438,8.71983,8.59967,8.64594,304069.66413469,0
+ICL.US,D,20211208,000000,8.9327,9.02449,8.84616,8.91398,351116.30644783,0
+ICL.US,D,20211209,000000,8.90461,8.92334,8.8308,8.84008,173821.97291931,0
+ICL.US,D,20211210,000000,8.82163,9.00669,8.82163,8.94207,220771.44893004,0
+ICL.US,D,20211213,000000,8.9327,8.94207,8.75776,8.77537,187957.00051608,0
+ICL.US,D,20211214,000000,8.73838,8.77537,8.59967,8.69212,205932.76646197,0
+ICL.US,D,20211215,000000,8.69212,8.84008,8.55341,8.8308,274700.88229082,0
+ICL.US,D,20211216,000000,8.8678,9.01606,8.8308,8.96923,409977.7304771,0
+ICL.US,D,20211217,000000,8.78464,9.01606,8.73838,8.94207,737618.23115801,0
+ICL.US,D,20211220,000000,8.39625,8.48869,8.20202,8.36853,480834.38792699,0
+ICL.US,D,20211221,000000,8.50724,8.64594,8.40543,8.53496,262886.10057468,0
+ICL.US,D,20211222,000000,8.53496,8.68293,8.48869,8.66438,412980.27599774,0
+ICL.US,D,20211223,000000,8.67366,8.81237,8.67366,8.79382,309165.02232262,0
+ICL.US,D,20211227,000000,8.87707,9.06195,8.87707,9.05258,173324.39603004,0
+ICL.US,D,20211228,000000,9.27454,9.3298,9.20992,9.25582,252738.09466143,0
+ICL.US,D,20211229,000000,9.20056,9.25582,9.09004,9.12657,494243.33765961,0
+ICL.US,D,20211230,000000,8.96923,9.00669,8.90461,8.91398,224029.18946469,0
+ICL.US,D,20211231,000000,8.91398,8.94207,8.85862,8.94207,137310.93396751,0
+ICL.US,D,20220103,000000,9.01606,9.17153,8.98796,9.05258,249435.50814104,0
+ICL.US,D,20220104,000000,9.20992,9.32137,9.15467,9.19119,212457.85738536,0
+ICL.US,D,20220105,000000,9.3579,9.43188,9.12657,9.16404,364809.28075671,0
+ICL.US,D,20220106,000000,9.49651,9.76432,9.4066,9.66322,820935.66607083,0
+ICL.US,D,20220107,000000,9.70913,9.76432,9.51523,9.6351,319782.84332446,0
+ICL.US,D,20220110,000000,9.76432,9.77369,9.48713,9.64446,391691.24591583,0
+ICL.US,D,20220111,000000,9.7559,10.0425,9.70913,10.0145,378078.35372431,0
+ICL.US,D,20220112,000000,9.90391,10.1072,9.90391,9.97792,352282.30207676,0
+ICL.US,D,20220113,000000,10.153,10.3197,10.0884,10.1624,673096.60307295,0
+ICL.US,D,20220114,000000,10.0884,10.2756,10.0612,10.2083,466294.67869711,0
+ICL.US,D,20220118,000000,9.78307,9.98633,9.68196,9.90391,710830.22901661,0
+ICL.US,D,20220119,000000,9.90391,9.95915,9.57053,9.62572,385484.34793879,0
+ICL.US,D,20220120,000000,9.69038,9.81592,9.51523,9.56112,308968.55419468,0
+ICL.US,D,20220121,000000,9.38599,9.50587,9.29328,9.38599,595805.61443268,0
+ICL.US,D,20220124,000000,8.98796,9.05258,8.60894,8.9327,1087187.3510982,0
+ICL.US,D,20220125,000000,8.65511,8.84008,8.53496,8.7661,600946.88636791,0
+ICL.US,D,20220126,000000,8.75682,8.81237,8.4147,8.53496,508248.09834545,0
+ICL.US,D,20220127,000000,8.53496,8.53496,8.1743,8.29455,444695.99776137,0
+ICL.US,D,20220128,000000,8.34999,8.35927,8.14657,8.34072,297954.59365224,0
+ICL.US,D,20220131,000000,8.22057,8.38698,8.19284,8.36853,233515.18320769,0
+ICL.US,D,20220201,000000,8.37771,8.68293,8.33828,8.65511,581910.83318802,0
+ICL.US,D,20220202,000000,8.69212,8.69212,8.51248,8.59967,252901.46218086,0
+ICL.US,D,20220203,000000,8.71983,8.84008,8.64594,8.68293,362699.38390437,0
+ICL.US,D,20220204,000000,8.5904,8.78464,8.5904,8.74765,326079.43327295,0
+ICL.US,D,20220207,000000,8.84935,8.98796,8.78464,8.88635,516772.03891842,0
+ICL.US,D,20220208,000000,9.07131,9.1453,8.95144,9.09941,418753.6627794,0
+ICL.US,D,20220209,000000,9.32137,9.36726,9.13126,9.312,759286.31659548,0
+ICL.US,D,20220210,000000,8.9786,9.39535,8.9786,9.20056,824572.46196104,0
+ICL.US,D,20220211,000000,9.18182,9.27454,8.99733,9.06195,452577.14587224,0
+ICL.US,D,20220214,000000,9.36726,9.41315,9.08068,9.13593,832370.32466985,0
+ICL.US,D,20220215,000000,9.1453,9.38599,9.08161,9.33917,397336.5013097,0
+ICL.US,D,20220216,000000,9.33917,9.49651,9.312,9.43188,460809.58753798,0
+ICL.US,D,20220217,000000,9.51523,9.68196,9.51523,9.58919,387929.52192251,0
+ICL.US,D,20220218,000000,9.60793,9.67259,9.39067,9.50587,359662.67001367,0
+ICL.US,D,20220222,000000,9.88045,9.96482,9.74251,9.88045,559682.17292896,0
+ICL.US,D,20220223,000000,10.0772,10.1146,9.85238,9.91789,617881.58478797,0
+ICL.US,D,20220224,000000,9.87116,10.1334,9.86871,10.1146,641249.54663683,0
+ICL.US,D,20220225,000000,10.1052,10.5501,10.0306,10.508,740251.33117716,0
+ICL.US,D,20220228,000000,10.508,10.9388,10.4517,10.9013,751442.54013938,0
+ICL.US,D,20220301,000000,10.3112,10.3112,9.85238,9.89922,1104997.6140016,0
+ICL.US,D,20220302,000000,10.1896,10.5454,10.1521,10.5454,759953.66757358,0
+ICL.US,D,20220303,000000,10.2833,10.3394,10.0865,10.33,930604.38864499,0
+ICL.US,D,20220304,000000,10.2083,10.8264,10.1896,10.7702,1794956.3077081,0
+ICL.US,D,20220307,000000,10.8451,11.4351,10.7702,11.1917,3124173.1727329,0
+ICL.US,D,20220308,000000,11.0137,11.1635,10.3476,10.405,1860420.7692551,0
+ICL.US,D,20220309,000000,10.2363,10.4893,10.0901,10.3956,1029085.1055416,0
+ICL.US,D,20220310,000000,10.1427,10.6578,10.1052,10.6484,2360493.0172977,0
+ICL.US,D,20220311,000000,10.5548,10.8077,10.3488,10.3675,1011490.5304744,0
+ICL.US,D,20220314,000000,10.3582,10.3675,9.9086,9.99278,1029779.1505588,0
+ICL.US,D,20220315,000000,9.92728,10.0397,9.72127,9.96482,910314.78338787,0
+ICL.US,D,20220316,000000,9.94605,10.0397,9.5246,9.73065,1002789.3414817,0
+ICL.US,D,20220317,000000,9.74003,10.33,9.74003,10.3019,841318.16658411,0
+ICL.US,D,20220318,000000,10.3488,10.4517,10.213,10.3768,2133651.3438709,0
+ICL.US,D,20220321,000000,10.5923,11.0886,10.5923,11.0043,1746819.4808372,0
+ICL.US,D,20220322,000000,10.9856,11.0137,10.6672,10.8544,1367367.9857403,0
+ICL.US,D,20220323,000000,10.8732,11.229,10.8451,11.098,1220372.4543788,0
+ICL.US,D,20220324,000000,10.892,11.1917,10.8358,11.1635,1116511.2869564,0
+ICL.US,D,20220325,000000,11.2385,11.407,11.098,11.2665,1266476.26323,0
+ICL.US,D,20220328,000000,11.3134,11.894,11.0792,11.6506,4033077.4430935,0
+ICL.US,D,20220329,000000,11.1074,11.1947,10.5454,10.9856,3094054.8222705,0
+ICL.US,D,20220330,000000,11.0231,11.4164,11.0043,11.2852,1448557.3718542,0
+ICL.US,D,20220331,000000,11.1448,11.4726,10.9856,11.304,1187790.777986,0
+ICL.US,D,20220401,000000,11.4164,11.66,11.1027,11.1168,1144752.5125877,0
+ICL.US,D,20220404,000000,11.1261,11.2852,10.9481,11.2197,1891988.0721611,0
+ICL.US,D,20220405,000000,11.2479,11.3789,10.9996,11.0419,1660568.9049055,0
+ICL.US,D,20220406,000000,11.0512,11.2479,10.8311,10.9575,1112485.8258565,0
+ICL.US,D,20220407,000000,10.9949,11.2759,10.9856,11.2103,1103106.6082701,0
+ICL.US,D,20220408,000000,11.3228,11.4633,11.1635,11.3134,1116602.0466894,0
+ICL.US,D,20220411,000000,11.2759,11.4492,11.0325,11.2385,1327094.1550336,0
+ICL.US,D,20220412,000000,11.0792,11.4445,11.0231,11.2479,1946717.2589341,0
+ICL.US,D,20220413,000000,11.4913,11.9503,11.3134,11.8004,2543436.8772664,0
+ICL.US,D,20220414,000000,11.8004,12.1375,11.7255,11.8754,1670935.8019396,0
+ICL.US,D,20220418,000000,11.8754,12.0626,11.7255,11.8284,1318038.4692013,0
+ICL.US,D,20220419,000000,11.8566,11.9221,11.585,11.8004,831466.9983859,0
+ICL.US,D,20220420,000000,11.8098,11.9221,11.4734,11.6973,654537.8393126,0
+ICL.US,D,20220421,000000,11.9409,11.9409,10.8761,11.0043,1608980.004895,0
+ICL.US,D,20220422,000000,10.9013,11.1354,10.7047,10.8826,1484263.3185861,0
+ICL.US,D,20220425,000000,10.6672,10.6953,10.0585,10.4705,1936539.355697,0
+ICL.US,D,20220426,000000,10.4424,10.5342,10.1523,10.2269,1147793.4975246,0
+ICL.US,D,20220427,000000,10.4143,10.508,10.1896,10.3862,1020015.538809,0
+ICL.US,D,20220428,000000,10.4424,10.5829,10.2467,10.5266,765635.22686065,0
+ICL.US,D,20220429,000000,10.4987,10.6953,10.1989,10.2739,719369.11825149,0
+ICL.US,D,20220502,000000,10.2739,10.4799,10.1287,10.3206,901783.36848393,0
+ICL.US,D,20220503,000000,10.3019,10.8076,10.1614,10.6672,1394971.7577173,0
+ICL.US,D,20220504,000000,10.8077,10.9752,10.536,10.9481,1183072.3396305,0
+ICL.US,D,20220505,000000,10.9949,10.9949,10.3768,10.433,1082466.7772196,0
+ICL.US,D,20220506,000000,10.4705,10.4705,10.0209,10.1614,960556.16830332,0
+ICL.US,D,20220509,000000,9.83371,9.843,9.29983,9.36539,2055499.7394093,0
+ICL.US,D,20220510,000000,9.73065,9.79617,9.39348,9.60889,1732192.215159,0
+ICL.US,D,20220511,000000,10.4237,11.0325,10.4143,10.611,2508234.9139932,0
+ICL.US,D,20220512,000000,10.4143,10.6016,10.2083,10.4517,2098919.1956863,0
+ICL.US,D,20220513,000000,10.611,11.1168,10.5829,10.9107,1294074.6963993,0
+ICL.US,D,20220516,000000,10.9107,11.2665,10.8451,11.0886,2287469.8716325,0
+ICL.US,D,20220517,000000,11.3696,11.7349,11.304,11.6786,1957982.1434442,0
+ICL.US,D,20220518,000000,11.1635,11.1823,10.611,10.7047,1779055.2024829,0
+ICL.US,D,20220519,000000,10.5548,10.8544,10.4564,10.6484,1393909.3349603,0
+ICL.US,D,20220520,000000,10.8451,10.9013,10.2363,10.5266,1064414.132441,0
+ICL.US,D,20220523,000000,10.611,10.8732,10.5548,10.7702,844189.37743225,0
+ICL.US,D,20220524,000000,10.6953,10.709,10.3768,10.5735,848396.35799815,0
+ICL.US,D,20220525,000000,10.4237,10.6859,10.368,10.5548,952624.8353989,0
+ICL.US,D,20220526,000000,10.4237,10.6672,10.369,10.508,1153212.3874667,0
+ICL.US,D,20220527,000000,10.6578,10.6765,10.2645,10.6765,1209427.898338,0
+ICL.US,D,20220531,000000,10.5216,10.6794,10.3877,10.5025,1911645.5295387,0
+ICL.US,D,20220601,000000,10.5694,10.6172,10.1199,10.3303,1621918.6932731,0
+ICL.US,D,20220602,000000,10.3973,10.7224,10.3781,10.6459,1112838.7227026,0
+ICL.US,D,20220603,000000,10.5694,10.5981,10.3685,10.4259,615194.09971797,0
+ICL.US,D,20220606,000000,10.7129,10.7703,10.622,10.6746,731723.19802342,0
+ICL.US,D,20220607,000000,10.579,10.5981,10.3925,10.5503,650745.29688897,0
+ICL.US,D,20220608,000000,10.3877,10.4833,10.1677,10.3111,776490.21060576,0
+ICL.US,D,20220609,000000,9.95729,9.98144,9.71812,9.73725,1692002.8001267,0
+ICL.US,D,20220610,000000,9.72769,9.90459,9.57943,9.6129,1528034.468684,0
+ICL.US,D,20220613,000000,9.56507,9.62247,9.28769,9.36421,1374035.7363069,0
+ICL.US,D,20220614,000000,9.66073,9.85199,9.59377,9.7946,988902.471568,0
+ICL.US,D,20220615,000000,9.85199,9.88797,9.57465,9.82335,920033.20050661,0
+ICL.US,D,20220616,000000,9.50769,9.6129,9.26856,9.36421,1673531.4414554,0
+ICL.US,D,20220617,000000,9.33552,9.39329,9.06769,9.36421,3246021.372751,0
+ICL.US,D,20220621,000000,9.44073,9.56029,9.38334,9.46943,1299421.6092403,0
+ICL.US,D,20220622,000000,9.30682,9.48856,9.2303,9.35464,774288.45141616,0
+ICL.US,D,20220623,000000,9.32596,9.35464,8.62291,8.6564,1620973.5886638,0
+ICL.US,D,20220624,000000,8.72335,9.2016,8.71378,9.07726,1821119.3536281,0
+ICL.US,D,20220627,000000,8.89552,9.18248,8.8477,9.07726,2171033.8805608,0
+ICL.US,D,20220628,000000,9.07726,9.23987,8.93379,9.0103,1709920.0598566,0
+ICL.US,D,20220629,000000,9.05813,9.09639,8.84292,8.96248,879982.30174396,0
+ICL.US,D,20220630,000000,8.71378,8.79031,8.48423,8.68509,952605.85450043,0
+ICL.US,D,20220701,000000,8.59901,8.68988,8.32162,8.58944,877533.81170501,0
+ICL.US,D,20220705,000000,8.31205,8.35031,8.13989,8.2164,3185440.5854764,0
+ICL.US,D,20220706,000000,8.45553,8.52726,8.2164,8.48423,1590225.2792976,0
+ICL.US,D,20220707,000000,8.68509,8.79987,8.55118,8.69466,1010331.4640225,0
+ICL.US,D,20220708,000000,8.77117,8.819,8.62771,8.76161,723760.90078318,0
+ICL.US,D,20220711,000000,8.92422,9.24943,8.88596,9.17292,1799295.1736268,0
+ICL.US,D,20220712,000000,9.15378,9.28769,9.08683,9.10595,1600971.6623507,0
+ICL.US,D,20220713,000000,9.00074,9.27813,8.99118,9.11552,660220.38878607,0
+ICL.US,D,20220714,000000,8.77117,8.819,8.45553,8.59901,1857633.4283934,0
+ICL.US,D,20220715,000000,8.69466,8.85248,8.61813,8.79031,1056034.1719869,0
+ICL.US,D,20220718,000000,8.89552,9.01986,8.819,8.83814,922368.77981789,0
+ICL.US,D,20220719,000000,8.86682,9.03422,8.83814,9.00074,1047319.1365622,0
+ICL.US,D,20220720,000000,8.6564,8.8764,8.62771,8.82857,1504289.7608426,0
+ICL.US,D,20220721,000000,8.75205,8.89552,8.69466,8.89552,522655.3946336,0
+ICL.US,D,20220722,000000,8.92422,9.04856,8.76161,8.76161,903568.09819089,0
+ICL.US,D,20220725,000000,8.92422,9.22074,8.91465,9.2016,1409960.166161,0
+ICL.US,D,20220726,000000,9.19204,9.2016,9.04933,9.11552,750358.69543772,0
+ICL.US,D,20220727,000000,8.59901,8.71378,8.42683,8.63727,2890757.17736,0
+ICL.US,D,20220728,000000,8.50335,8.63249,8.46509,8.56074,1464372.6822016,0
+ICL.US,D,20220729,000000,8.67552,8.73292,8.57031,8.69466,1020534.2028312,0
+ICL.US,D,20220801,000000,8.90509,9.07248,8.82857,9.039,1710391.5666916,0
+ICL.US,D,20220802,000000,8.92422,9.12987,8.88118,8.97204,1318789.9809148,0
+ICL.US,D,20220803,000000,9.24943,9.41203,9.11552,9.31638,1744894.1577529,0
+ICL.US,D,20220804,000000,9.27813,9.32596,9.10595,9.14422,948582.88709228,0
+ICL.US,D,20220805,000000,9.15378,9.35943,9.149,9.23987,766527.92982815,0
+ICL.US,D,20220808,000000,9.18248,9.25125,9.13943,9.22074,856485.37022159,0
+ICL.US,D,20220809,000000,9.22074,9.34986,9.16506,9.25899,707442.16422556,0
+ICL.US,D,20220810,000000,9.50769,9.53638,9.36565,9.46943,828255.59736432,0
+ICL.US,D,20220811,000000,9.55551,9.75638,9.53638,9.6416,762915.83201237,0
+ICL.US,D,20220812,000000,9.70855,9.76116,9.63204,9.75638,640926.24546036,0
+ICL.US,D,20220815,000000,9.59377,9.73247,9.479,9.63204,900757.87563551,0
+ICL.US,D,20220816,000000,9.56507,9.71812,9.56507,9.68942,515218.96865279,0
+ICL.US,D,20220817,000000,9.59377,9.66073,9.54595,9.62247,619554.75383943,0
+ICL.US,D,20220818,000000,9.59377,9.75638,9.55743,9.70855,779793.89485985,0
+ICL.US,D,20220819,000000,9.68942,9.68942,9.4833,9.49812,740411.05123592,0
+ICL.US,D,20220822,000000,9.31638,9.61281,9.28769,9.55551,1491086.5239929,0
+ICL.US,D,20220823,000000,9.57465,9.86158,9.55551,9.7946,1368657.8401667,0
+ICL.US,D,20220824,000000,9.88074,10.1007,9.88074,10.0721,1301795.8709305,0
+ICL.US,D,20220825,000000,10.2347,10.4642,10.2059,10.4547,1035816.8789155,0
+ICL.US,D,20220826,000000,10.4833,10.5503,10.2442,10.2729,719662.65955659,0
+ICL.US,D,20220829,000000,10.1007,10.2442,10.0433,10.1007,987302.90292599,0
+ICL.US,D,20220830,000000,10.0411,10.0411,9.54245,9.71844,1485757.3689394,0
+ICL.US,D,20220831,000000,9.41535,9.49093,9.32735,9.35669,1129109.7321991,0
+ICL.US,D,20220901,000000,9.22958,9.30291,9.07315,9.13181,1170119.8430766,0
+ICL.US,D,20220902,000000,9.36646,9.4348,9.20025,9.3078,1010242.1876572,0
+ICL.US,D,20220906,000000,9.42513,9.44468,9.23936,9.25891,732432.84791766,0
+ICL.US,D,20220907,000000,9.02426,9.02426,8.82872,8.97538,1115888.0217214,0
+ICL.US,D,20220908,000000,8.85805,9.11715,8.84759,9.07315,1079568.4627316,0
+ICL.US,D,20220909,000000,9.21981,9.29313,9.14159,9.24914,908685.50022319,0
+ICL.US,D,20220912,000000,9.21003,9.24914,8.79939,8.93627,2035588.0342162,0
+ICL.US,D,20220913,000000,8.75051,8.93138,8.60385,8.6234,1886394.527296,0
+ICL.US,D,20220914,000000,8.58429,8.74073,8.54519,8.65273,1098719.3335434,0
+ICL.US,D,20220915,000000,8.41808,8.4523,8.23232,8.26165,2505118.8240692,0
+ICL.US,D,20220916,000000,8.14433,8.23232,8.01233,8.22254,1572949.8804665,0
+ICL.US,D,20220919,000000,8.09544,8.44742,8.08566,8.42786,1284171.03157,0
+ICL.US,D,20220920,000000,8.32031,8.37898,8.21276,8.30076,1004454.1734549,0
+ICL.US,D,20220921,000000,8.51586,8.57941,8.40831,8.40831,1238541.9646689,0
+ICL.US,D,20220922,000000,8.4963,8.55496,8.3692,8.37898,814245.44166703,0
+ICL.US,D,20220923,000000,8.20299,8.20299,7.87545,7.97811,1135779.3983262,0
+ICL.US,D,20220926,000000,7.91945,8.16388,7.89012,7.93901,971612.12785745,0
+ICL.US,D,20220927,000000,8.04655,8.16388,8.01722,8.12477,1403959.0943628,0
+ICL.US,D,20220928,000000,8.14433,8.31924,8.10522,8.25187,1152334.4076703,0
+ICL.US,D,20220929,000000,8.11499,8.1541,7.89012,8.04655,1165370.9916998,0
+ICL.US,D,20220930,000000,8.04655,8.11011,7.95367,7.99767,857508.77666316,0
+ICL.US,D,20221003,000000,7.95856,8.18343,7.8999,8.14433,1636479.9589542,0
+ICL.US,D,20221004,000000,8.33009,8.51586,8.26165,8.44742,1504657.6542273,0
+ICL.US,D,20221005,000000,8.34964,8.37898,8.13944,8.22254,1105101.5934165,0
+ICL.US,D,20221006,000000,8.23232,8.27143,8.08566,8.20299,811846.98022431,0
+ICL.US,D,20221007,000000,8.22254,8.2421,8.03678,8.11499,902761.45387937,0
+ICL.US,D,20221010,000000,8.13455,8.2421,8.08077,8.10522,708828.71436744,0
+ICL.US,D,20221011,000000,8.31054,8.35942,8.1322,8.26165,1652056.1505581,0
+ICL.US,D,20221012,000000,8.29098,8.33987,8.17855,8.26165,951789.27872249,0
+ICL.US,D,20221013,000000,8.13455,8.63318,8.13455,8.55496,1232796.907985,0
+ICL.US,D,20221014,000000,8.53541,8.55496,8.11011,8.12477,1201697.710276,0
+ICL.US,D,20221017,000000,8.2421,8.4963,8.2421,8.42786,758447.71648728,0
+ICL.US,D,20221018,000000,8.44742,8.52563,8.33009,8.44742,1474998.556182,0
+ICL.US,D,20221019,000000,8.31054,8.44742,8.2812,8.35942,1424419.1466871,0
+ICL.US,D,20221020,000000,8.42786,8.67718,8.38875,8.52563,1073293.5966543,0
+ICL.US,D,20221021,000000,8.60385,8.68695,8.42297,8.65273,729059.65992699,0
+ICL.US,D,20221024,000000,8.92649,8.92649,8.6674,8.77984,1246620.0237199,0
+ICL.US,D,20221025,000000,8.67229,8.70162,8.51097,8.6234,968392.35957528,0
+ICL.US,D,20221026,000000,8.74073,8.76028,8.58791,8.70162,830222.57010918,0
+ICL.US,D,20221027,000000,8.74073,8.8825,8.73584,8.84828,1671795.1302525,0
+ICL.US,D,20221028,000000,8.84828,8.86783,8.65273,8.75051,851399.60387109,0
+ICL.US,D,20221031,000000,8.79939,8.95094,8.76517,8.81895,1174835.9649155,0
+ICL.US,D,20221101,000000,8.95582,8.99493,8.85805,8.93627,1209501.6594479,0
+ICL.US,D,20221102,000000,8.73095,8.94116,8.64785,8.65273,1560985.1888004,0
+ICL.US,D,20221103,000000,8.23232,8.26703,7.93901,8.09544,2080011.2222085,0
+ICL.US,D,20221104,000000,8.35942,8.58429,8.29098,8.46697,2858743.0697542,0
+ICL.US,D,20221107,000000,8.46697,8.4963,8.34476,8.40831,1200164.5359892,0
+ICL.US,D,20221108,000000,8.31054,8.63318,8.29098,8.56474,1984221.0702176,0
+ICL.US,D,20221109,000000,8.31054,8.33009,7.87057,7.95856,2618483.7150667,0
+ICL.US,D,20221110,000000,8.35942,8.46208,8.21276,8.33009,1544935.4416962,0
+ICL.US,D,20221111,000000,8.46697,8.56005,8.37898,8.55496,1565140.8173044,0
+ICL.US,D,20221114,000000,8.34964,8.47675,8.27143,8.30076,1408204.7290958,0
+ICL.US,D,20221115,000000,8.31054,8.31054,8.02211,8.1541,1894509.4070771,0
+ICL.US,D,20221116,000000,8.16388,8.17366,7.99767,8.01722,1064502.6473579,0
+ICL.US,D,20221117,000000,8.027,8.08566,7.83146,7.92923,1487967.6355397,0
+ICL.US,D,20221118,000000,7.97811,8.05633,7.84221,7.98789,847601.95468693,0
+ICL.US,D,20221121,000000,7.94878,7.96834,7.74346,7.92923,1436957.6280629,0
+ICL.US,D,20221122,000000,7.94878,8.12477,7.93901,8.08566,945591.12249949,0
+ICL.US,D,20221123,000000,8.027,8.10522,7.98281,8.08566,1079177.753874,0
+ICL.US,D,20221125,000000,8.17366,8.30076,8.1541,8.22254,595665.31458716,0
+ICL.US,D,20221128,000000,8.2421,8.2421,7.95856,8.027,1509835.0579898,0
+ICL.US,D,20221129,000000,8.19,8.205,8.03,8.09,1426944,0
+ICL.US,D,20221130,000000,8.21,8.29,8,8.29,1662729,0
+ICL.US,D,20221201,000000,8.45,8.47,8.235,8.26,1226359,0
+ICL.US,D,20221202,000000,8.2,8.41,8.2,8.35,815546,0
+ICL.US,D,20221205,000000,8.65,8.7524,8.495,8.55,1865790,0
+ICL.US,D,20221206,000000,8.6,8.65,8.24,8.36,3093270,0
+ICL.US,D,20221207,000000,8.33,8.45,8.31,8.38,803815,0
+ICL.US,D,20221208,000000,8.37,8.41,8.175,8.21,1060788,0
+ICL.US,D,20221209,000000,8.22,8.38,8.22,8.3,650048,0
+ICL.US,D,20221212,000000,8.23,8.28,8.165,8.26,939056,0
+ICL.US,D,20221213,000000,8.2,8.3,8.135,8.16,1645814,0
+ICL.US,D,20221214,000000,7.91,7.98,7.7,7.71,2146124,0
+ICL.US,D,20221215,000000,7.44,7.46,7.31,7.37,2134188,0
+ICL.US,D,20221216,000000,7.36,7.4,7.24,7.31,1477644,0
+ICL.US,D,20221219,000000,7.54,7.58,7.3701,7.46,1622516,0
+ICL.US,D,20221220,000000,7.6,7.64,7.48,7.59,1324168,0
+ICL.US,D,20221221,000000,7.67,7.69,7.55,7.62,874387,0
+ICL.US,D,20221222,000000,7.4,7.42,7.21,7.3,1086369,0
+ICL.US,D,20221223,000000,7.3,7.42,7.2943,7.38,924991,0
+ICL.US,D,20221227,000000,7.34,7.3809,7.24,7.37,1246766,0
+ICL.US,D,20221228,000000,7.31,7.32,7.09,7.14,1344105,0
+ICL.US,D,20221229,000000,7.25,7.3153,7.145,7.25,2224523,0
+ICL.US,D,20221230,000000,7.19,7.329,7.165,7.31,1046941,0
+ICL.US,D,20230103,000000,7.46,7.4899,7.22,7.28,1058778,0
+ICL.US,D,20230104,000000,7.32,7.35,7.135,7.17,1183319,0
+ICL.US,D,20230105,000000,7.15,7.26,7.09,7.24,758530,0
+ICL.US,D,20230106,000000,7.3,7.51,7.28,7.5,1497643,0
+ICL.US,D,20230109,000000,7.62,7.65,7.55,7.57,865864,0
+ICL.US,D,20230110,000000,7.53,7.55,7.39,7.45,774436,0
+ICL.US,D,20230111,000000,7.51,7.53,7.395,7.45,769228,0
+ICL.US,D,20230112,000000,7.49,7.63,7.415,7.6,672457,0
+ICL.US,D,20230113,000000,7.53,7.63,7.49,7.61,971658,0
+ICL.US,D,20230117,000000,7.88,8.0799,7.82,8.01,1933504,0
+ICL.US,D,20230118,000000,8.2,8.345,8.06,8.1,1240463,0
+ICL.US,D,20230119,000000,8.04,8.1071,7.935,8.06,643148,0
+ICL.US,D,20230120,000000,8.08,8.22,8.03,8.17,698344,0
+ICL.US,D,20230123,000000,8.24,8.31,8.17,8.24,825118,0
+ICL.US,D,20230124,000000,8.21,8.21,8.025,8.14,974965,0
+ICL.US,D,20230125,000000,8.03,8.09,7.94,8.06,1046984,0
+ICL.US,D,20230126,000000,7.93,8.06,7.895,8.05,775385,0
+ICL.US,D,20230127,000000,8.04,8.09,7.99,8.01,1479239,0
+ICL.US,D,20230130,000000,7.83,7.87,7.7,7.72,1987872,0
+ICL.US,D,20230131,000000,7.8,7.98,7.79,7.97,1121911,0
+ICL.US,D,20230201,000000,7.95,8.14,7.915,8.08,932644,0
+ICL.US,D,20230202,000000,8.12,8.18,8.0656,8.12,964842,0
+ICL.US,D,20230203,000000,8.09,8.12,8,8,991350,0
+ICL.US,D,20230206,000000,7.81,7.845,7.625,7.72,1409500,0
+ICL.US,D,20230207,000000,7.72,7.765,7.635,7.74,796047,0
+ICL.US,D,20230208,000000,7.7,7.725,7.65,7.66,813748,0
+ICL.US,D,20230209,000000,7.78,7.785,7.66,7.69,718912,0
+ICL.US,D,20230210,000000,7.71,7.85,7.655,7.74,1157234,0
+ICL.US,D,20230213,000000,7.67,7.67,7.575,7.62,1071775,0
+ICL.US,D,20230214,000000,7.64,7.695,7.56,7.67,1175138,0
+ICL.US,D,20230215,000000,7.56,7.64,7.49,7.62,1385424,0
+ICL.US,D,20230216,000000,7.41,7.64,7.38,7.38,1458762,0
+ICL.US,D,20230217,000000,7.4,7.41,7.3,7.39,1322225,0
+ICL.US,D,20230221,000000,7.21,7.25,7.09,7.13,1750118,0
+ICL.US,D,20230222,000000,7.18,7.19,7.1,7.12,1381594,0
+ICL.US,D,20230223,000000,7.17,7.29,7.12,7.22,1198525,0
+ICL.US,D,20230224,000000,7.15,7.17,7.05,7.16,1058655,0
+ICL.US,D,20230227,000000,7.07,7.13,6.99,7.04,1797361,0
+ICL.US,D,20230228,000000,7.05,7.115,7.01,7.03,1511280,0
+ICL.US,D,20230301,000000,7.19,7.28,7.1337,7.2,1793140,0
+ICL.US,D,20230302,000000,7.16,7.3475,7.12,7.31,1377946,0
+ICL.US,D,20230303,000000,7.35,7.36,7.23,7.32,877714,0
+ICL.US,D,20230306,000000,7.43,7.435,7.2448,7.27,1297167,0
+ICL.US,D,20230307,000000,7.26,7.27,7.08,7.14,1212530,0
+ICL.US,D,20230308,000000,7.37,7.5,7.3301,7.43,1765593,0
+ICL.US,D,20230309,000000,7.57,7.58,7.03,7.05,3776226,0
+ICL.US,D,20230310,000000,7.02,7.1,6.8509,6.93,3190155,0
+ICL.US,D,20230313,000000,6.98,6.9838,6.79,6.82,2790517,0
+ICL.US,D,20230314,000000,7.04,7.13,6.97,7.04,2671811,0
+ICL.US,D,20230315,000000,6.91,6.91,6.65,6.81,2410938,0
+ICL.US,D,20230316,000000,6.63,6.745,6.555,6.64,2049075,0
+ICL.US,D,20230317,000000,6.59,6.64,6.41,6.6,1246919,0
+ICL.US,D,20230320,000000,6.42,6.59,6.41,6.56,1131066,0
+ICL.US,D,20230321,000000,6.68,6.75,6.64,6.69,844128,0
+ICL.US,D,20230322,000000,6.74,6.79,6.645,6.67,1322476,0
+ICL.US,D,20230323,000000,6.79,6.95,6.6219,6.68,2352756,0
+ICL.US,D,20230324,000000,6.61,6.71,6.5101,6.71,1363167,0
+ICL.US,D,20230327,000000,6.95,6.97,6.775,6.92,1966716,0
+ICL.US,D,20230328,000000,6.96,7.05,6.915,6.98,938985,0
+ICL.US,D,20230329,000000,6.89,6.955,6.81,6.87,1164836,0
+ICL.US,D,20230330,000000,6.78,6.8,6.68,6.73,1178513,0
+ICL.US,D,20230331,000000,6.74,6.81,6.715,6.8,771297,0
+ICL.US,D,20230403,000000,6.88,6.905,6.765,6.83,832269,0
+ICL.US,D,20230404,000000,6.78,6.785,6.56,6.59,1229702,0
+ICL.US,D,20230405,000000,6.57,6.6,6.48,6.57,630935,0
+ICL.US,D,20230406,000000,6.51,6.55,6.39,6.42,1043302,0
+ICL.US,D,20230410,000000,6.39,6.585,6.39,6.5,1768570,0
+ICL.US,D,20230411,000000,6.5,6.6,6.5,6.58,1519976,0
+ICL.US,D,20230412,000000,6.62,6.62,6.42,6.42,1622739,0
+ICL.US,D,20230413,000000,6.37,6.45,6.345,6.44,1701109,0
+ICL.US,D,20230414,000000,6.44,6.505,6.24,6.3,1821728,0
+ICL.US,D,20230417,000000,6.31,6.42,6.29,6.41,1178681,0
+ICL.US,D,20230418,000000,6.42,6.42,6.33,6.37,859601,0
+ICL.US,D,20230419,000000,6.39,6.42,6.325,6.39,769564,0
+ICL.US,D,20230420,000000,6.27,6.2826,6.19,6.2,842784,0
+ICL.US,D,20230421,000000,6.21,6.21,6.07,6.12,891445,0
+ICL.US,D,20230424,000000,6.18,6.22,6.16,6.22,536443,0
+ICL.US,D,20230425,000000,6.14,6.17,6,6.01,1140282,0
+ICL.US,D,20230426,000000,6.05,6.08,6,6.06,1402785,0
+ICL.US,D,20230427,000000,6.17,6.185,6.06,6.1,1007369,0
+ICL.US,D,20230428,000000,6.05,6.2,6.03,6.18,901597,0
+ICL.US,D,20230501,000000,6.14,6.17,6.08,6.11,917229,0
+ICL.US,D,20230502,000000,6.19,6.19,5.99,6.11,1225360,0
+ICL.US,D,20230503,000000,6.29,6.29,6.15,6.16,1492443,0
+ICL.US,D,20230504,000000,6.2,6.2,5.91,5.94,2151154,0
+ICL.US,D,20230505,000000,6,6.12,5.95,6.1,1168195,0
+ICL.US,D,20230508,000000,6.25,6.31,6.14,6.18,1509470,0
+ICL.US,D,20230509,000000,6.08,6.08,5.98,5.99,1234360,0
+ICL.US,D,20230510,000000,6.24,6.37,6.18,6.35,2061730,0
+ICL.US,D,20230511,000000,6.18,6.27,6.14,6.24,1697390,0
+ICL.US,D,20230512,000000,6.14,6.24,6.13,6.16,939818,0
+ICL.US,D,20230515,000000,6.33,6.51,6.315,6.45,1362353,0
+ICL.US,D,20230516,000000,6.39,6.445,6.32,6.34,1128921,0
+ICL.US,D,20230517,000000,6.47,6.47,6.345,6.42,946470,0
+ICL.US,D,20230518,000000,6.4,6.5,6.365,6.48,1047230,0
+ICL.US,D,20230519,000000,6.52,6.52,6.41,6.47,811286,0
+ICL.US,D,20230522,000000,6.54,6.61,6.475,6.56,904653,0
+ICL.US,D,20230523,000000,6.4,6.48,6.2601,6.32,1457442,0
+ICL.US,D,20230524,000000,6.21,6.23,6.045,6.08,722189,0
+ICL.US,D,20230525,000000,6.09,6.09,5.905,5.98,948250,0
+ICL.US,D,20230526,000000,5.96,6.015,5.93,5.98,807568,0
+ICL.US,D,20230530,000000,5.8,5.802,5.5631,5.64,1576285,0
+ICL.US,D,20230531,000000,5.54,5.59,5.43,5.49,1510367,0
+ICL.US,D,20230601,000000,5.42,5.555,5.375,5.5,2593190,0
+ICL.US,D,20230602,000000,5.58,5.64,5.55,5.59,1572746,0
+ICL.US,D,20230605,000000,5.63,5.6599,5.57,5.58,959434,0
+ICL.US,D,20230606,000000,5,5.36,4.96,5.36,2813812,0
+ICL.US,D,20230607,000000,5.37,5.54,5.37,5.48,2203630,0
+ICL.US,D,20230608,000000,5.5,5.5185,5.36,5.43,1534259,0
+ICL.US,D,20230609,000000,5.45,5.545,5.44,5.53,1130684,0
+ICL.US,D,20230612,000000,5.59,5.66,5.55,5.61,1026994,0
+ICL.US,D,20230613,000000,5.72,5.85,5.715,5.82,1347248,0
+ICL.US,D,20230614,000000,5.73,5.775,5.62,5.69,1046491,0
+ICL.US,D,20230615,000000,5.825,5.94,5.8,5.87,1349844,0
+ICL.US,D,20230616,000000,5.94,5.96,5.815,5.95,1693286,0
+ICL.US,D,20230620,000000,5.85,5.85,5.67,5.75,944298,0
+ICL.US,D,20230621,000000,5.73,5.78,5.6825,5.77,1156256,0
+ICL.US,D,20230622,000000,5.86,5.87,5.755,5.78,1885176,0
+ICL.US,D,20230623,000000,5.73,5.74,5.61,5.73,1224680,0
+ICL.US,D,20230626,000000,5.74,5.83,5.72,5.78,862240,0
+ICL.US,D,20230627,000000,5.82,5.83,5.74,5.8,1166023,0
+ICL.US,D,20230628,000000,5.69,5.7,5.6,5.64,706621,0
+ICL.US,D,20230629,000000,5.45,5.485,5.4,5.42,1391407,0
+ICL.US,D,20230630,000000,5.46,5.54,5.44,5.48,1016563,0
+ICL.US,D,20230703,000000,5.48,5.61,5.475,5.6,738655,0
+ICL.US,D,20230705,000000,5.63,5.71,5.61,5.62,1160465,0
+ICL.US,D,20230706,000000,5.61,5.62,5.46,5.59,1184666,0
+ICL.US,D,20230707,000000,5.64,5.81,5.63,5.72,978305,0
+ICL.US,D,20230710,000000,5.64,5.65,5.575,5.61,986339,0
+ICL.US,D,20230711,000000,5.57,5.67,5.52,5.67,1110423,0
+ICL.US,D,20230712,000000,5.79,5.89,5.78,5.84,1119274,0
+ICL.US,D,20230713,000000,5.86,5.9,5.825,5.89,774695,0
+ICL.US,D,20230714,000000,5.88,5.88,5.745,5.82,888724,0
+ICL.US,D,20230717,000000,5.92,6,5.8399,5.96,975743,0
+ICL.US,D,20230718,000000,6.08,6.34,6.08,6.26,1053007,0
+ICL.US,D,20230719,000000,6.7,6.73,6.52,6.59,2182946,0
+ICL.US,D,20230720,000000,6.64,6.67,6.49,6.55,1020843,0
+ICL.US,D,20230721,000000,6.53,6.565,6.4,6.56,871129,0
+ICL.US,D,20230724,000000,6.56,6.67,6.52,6.62,1096778,0
+ICL.US,D,20230725,000000,6.47,6.49,6.305,6.43,1684191,0
+ICL.US,D,20230726,000000,6.47,6.7,6.46,6.7,1119408,0
+ICL.US,D,20230727,000000,6.69,6.705,6.5701,6.61,679022,0
+ICL.US,D,20230728,000000,6.6,6.69,6.59,6.69,483283,0
+ICL.US,D,20230731,000000,6.58,6.6951,6.57,6.69,1280176,0
+ICL.US,D,20230801,000000,6.58,6.58,6.45,6.49,1074880,0
+ICL.US,D,20230802,000000,6.37,6.49,6.33,6.38,1938652,0
+ICL.US,D,20230803,000000,6.23,6.25,6.1,6.12,1814420,0
+ICL.US,D,20230804,000000,6.12,6.33,6.12,6.2,1342405,0
+ICL.US,D,20230807,000000,6.39,6.41,6.2879,6.36,1088025,0
+ICL.US,D,20230808,000000,6.28,6.3575,6.205,6.34,1008590,0
+ICL.US,D,20230809,000000,6.5,6.7188,6.5,6.64,1735636,0
+ICL.US,D,20230810,000000,6.62,6.66,6.5,6.53,914877,0
+ICL.US,D,20230811,000000,6.6,6.6,6.47,6.5,519230,0
+ICL.US,D,20230814,000000,6.39,6.43,6.3,6.32,777509,0
+ICL.US,D,20230815,000000,6.22,6.238,6.13,6.14,831370,0
+ICL.US,D,20230816,000000,6.23,6.265,6.15,6.17,703479,0
+ICL.US,D,20230817,000000,6.08,6.16,6.04,6.13,791506,0
+ICL.US,D,20230818,000000,6.05,6.14,6.05,6.13,517824,0
+ICL.US,D,20230821,000000,6.04,6.09,5.991,6.06,782033,0
+ICL.US,D,20230822,000000,6.1,6.12,6,6.02,551241,0
+ICL.US,D,20230823,000000,6.02,6.03,5.95,6.02,415488,0
+ICL.US,D,20230824,000000,5.94,6.01,5.9099,5.99,448839,0
+ICL.US,D,20230825,000000,6.01,6.015,5.92,5.94,445353,0
+ICL.US,D,20230828,000000,6.02,6.1,6,6.02,614574,0
+ICL.US,D,20230829,000000,5.97,6.11,5.9506,6.1,468674,0
+ICL.US,D,20230830,000000,6.07,6.1,6.01,6.07,965348,0
+ICL.US,D,20230831,000000,6.01,6.03,5.93,5.97,522311,0
+ICL.US,D,20230901,000000,5.99,6.11,5.99,6.08,770033,0
+ICL.US,D,20230905,000000,5.99,6.03,5.925,5.97,629605,0
+ICL.US,D,20230906,000000,5.99,6,5.85,5.87,434569,0
+ICL.US,D,20230907,000000,5.86,5.86,5.72,5.75,778855,0
+ICL.US,D,20230908,000000,5.76,5.84,5.74,5.84,441286,0
+ICL.US,D,20230911,000000,5.85,5.86,5.78,5.81,615341,0
+ICL.US,D,20230912,000000,5.85,5.92,5.8,5.85,821026,0
+ICL.US,D,20230913,000000,5.77,5.7894,5.72,5.76,679670,0
+ICL.US,D,20230914,000000,5.68,5.765,5.67,5.73,1225103,0
+ICL.US,D,20230915,000000,5.71,5.75,5.63,5.65,2369187,0
+ICL.US,D,20230918,000000,5.65,5.67,5.57,5.58,1066757,0
+ICL.US,D,20230919,000000,5.7,5.7875,5.685,5.78,1146799,0
+ICL.US,D,20230920,000000,5.79,5.87,5.69,5.72,2105894,0
+ICL.US,D,20230921,000000,5.66,5.72,5.6,5.61,752652,0
+ICL.US,D,20230922,000000,5.62,5.67,5.5501,5.59,1004059,0
+ICL.US,D,20230925,000000,5.64,5.65,5.58,5.64,528636,0
+ICL.US,D,20230926,000000,5.56,5.5703,5.45,5.45,895672,0
+ICL.US,D,20230927,000000,5.53,5.54,5.465,5.52,891485,0
+ICL.US,D,20230928,000000,5.53,5.55,5.46,5.55,603003,0
+ICL.US,D,20230929,000000,5.58,5.63,5.53,5.55,537237,0
+ICL.US,D,20231002,000000,5.69,5.715,5.59,5.65,1157625,0
+ICL.US,D,20231003,000000,5.63,5.68,5.59,5.61,874281,0
+ICL.US,D,20231004,000000,5.61,5.62,5.55,5.61,656057,0
+ICL.US,D,20231005,000000,5.56,5.59,5.46,5.47,526194,0
+ICL.US,D,20231006,000000,5.46,5.559,5.405,5.55,445997,0
+ICL.US,D,20231009,000000,5.47,5.54,5.42,5.51,1391639,0
+ICL.US,D,20231010,000000,5.42,5.54,5.42,5.48,1322754,0
+ICL.US,D,20231011,000000,5.36,5.36,5.2,5.22,1567359,0
+ICL.US,D,20231012,000000,5.23,5.24,5.12,5.17,2282321,0
+ICL.US,D,20231013,000000,5.23,5.3,5.2,5.21,1200008,0
+ICL.US,D,20231016,000000,5.27,5.33,5.23,5.27,1068084,0
+ICL.US,D,20231017,000000,5.18,5.315,5.15,5.28,1541687,0
+ICL.US,D,20231018,000000,5.24,5.26,5.17,5.19,991346,0
+ICL.US,D,20231019,000000,5.19,5.19,5.07,5.1,1079715,0
+ICL.US,D,20231020,000000,5.17,5.17,4.98,5,741275,0
+ICL.US,D,20231023,000000,4.9,4.96,4.83,4.89,962887,0
+ICL.US,D,20231024,000000,4.99,5.01,4.91,4.95,894485,0
+ICL.US,D,20231025,000000,4.89,4.9199,4.85,4.87,481809,0
+ICL.US,D,20231026,000000,4.82,4.87,4.78,4.82,1198758,0
+ICL.US,D,20231027,000000,4.85,4.88,4.79,4.81,704187,0
+ICL.US,D,20231030,000000,4.9,4.9587,4.88,4.93,869140,0
+ICL.US,D,20231031,000000,4.9,4.9,4.78,4.83,994479,0
+ICL.US,D,20231101,000000,4.86,4.87,4.81,4.85,776005,0
+ICL.US,D,20231102,000000,4.84,4.93,4.835,4.93,1317577,0
+ICL.US,D,20231103,000000,4.95,5.01,4.92,4.99,811174,0
+ICL.US,D,20231106,000000,4.89,4.91,4.82,4.83,2022013,0
+ICL.US,D,20231107,000000,4.98,4.98,4.775,4.81,1351459,0
+ICL.US,D,20231108,000000,4.94,5.06,4.94,5.02,1803642,0
+ICL.US,D,20231109,000000,4.93,5.02,4.88,4.89,1507595,0
+ICL.US,D,20231110,000000,4.87,4.915,4.81,4.89,947028,0
+ICL.US,D,20231113,000000,4.67,4.72,4.65,4.7,1598832,0
+ICL.US,D,20231114,000000,4.96,5.14,4.94,5.1,1883571,0
+ICL.US,D,20231115,000000,5.01,5.16,5.01,5.13,1259103,0
+ICL.US,D,20231116,000000,5.14,5.14,5.01,5.04,488324,0
+ICL.US,D,20231117,000000,5.09,5.1,5.02,5.08,764669,0
+ICL.US,D,20231120,000000,5.22,5.24,5.171,5.23,798923,0
+ICL.US,D,20231121,000000,5.17,5.19,5.125,5.14,476900,0
+ICL.US,D,20231122,000000,5.23,5.24,5.15,5.19,613128,0
+ICL.US,D,20231124,000000,5.19,5.26,5.18,5.23,280992,0
+ICL.US,D,20231127,000000,5.16,5.215,5.13,5.18,596948,0
+ICL.US,D,20231128,000000,5.24,5.2498,5.18,5.2,777257,0
+ICL.US,D,20231129,000000,5.27,5.31,5.245,5.29,517884,0
+ICL.US,D,20231130,000000,5.2179,5.2179,5.02,5.03,1265602,0
+ICL.US,D,20231201,000000,5.03,5.13,5.015,5.13,764468,0
+ICL.US,D,20231204,000000,5.06,5.0857,5.03,5.07,732178,0
+ICL.US,D,20231205,000000,5.03,5.09,5.01,5.02,1092121,0
+ICL.US,D,20231206,000000,5.04,5.1,5.02,5.03,513005,0
+ICL.US,D,20231207,000000,5.02,5.07,5,5.05,791953,0
+ICL.US,D,20231208,000000,5.04,5.07,4.96,5,556711,0
+ICL.US,D,20231211,000000,5,5.05,4.98,5.02,694391,0
+ICL.US,D,20231212,000000,4.93,4.93,4.86,4.89,689302,0
+ICL.US,D,20231213,000000,4.78,5,4.77,5,1408133,0
+ICL.US,D,20231214,000000,5.1,5.23,5.095,5.15,1109167,0
+ICL.US,D,20231215,000000,5.17,5.25,5.05,5.06,1450280,0
+ICL.US,D,20231218,000000,4.87,4.96,4.851,4.93,1386225,0
+ICL.US,D,20231219,000000,4.97,5.08,4.96,5.07,735348,0
+ICL.US,D,20231220,000000,5.04,5.07,4.94,4.96,859260,0
+ICL.US,D,20231221,000000,5.0057,5.05,4.975,5.02,734312,0
+ICL.US,D,20231222,000000,5.05,5.1197,5.04,5.07,515202,0
+ICL.US,D,20231226,000000,5.03,5.04,4.96,5.01,1067143,0
+ICL.US,D,20231227,000000,5.01,5.02,4.98,5.01,667725,0
+ICL.US,D,20231228,000000,5,5.0555,4.99,5,618291,0
+ICL.US,D,20231229,000000,4.98,5.02,4.9601,5.01,576013,0
+ICL.US,D,20240102,000000,5.01,5.045,4.93,4.97,1169300,0
+ICL.US,D,20240103,000000,4.97,4.99,4.9,4.96,1058869,0
+ICL.US,D,20240104,000000,5.04,5.16,5.01,5.08,987190,0
+ICL.US,D,20240105,000000,5.08,5.08,5,5.05,855799,0
+ICL.US,D,20240108,000000,4.94,4.96,4.9,4.95,964171,0
+ICL.US,D,20240109,000000,4.91,4.92,4.84,4.85,839675,0
+ICL.US,D,20240110,000000,4.85,4.86,4.79,4.8,784828,0
+ICL.US,D,20240111,000000,4.82,4.84,4.74,4.77,736787,0
+ICL.US,D,20240112,000000,4.67,4.745,4.555,4.64,1802889,0
+ICL.US,D,20240116,000000,4.51,4.55,4.36,4.38,1767176,0
+ICL.US,D,20240117,000000,4.42,4.42,4.3,4.34,1609196,0
+ICL.US,D,20240118,000000,4.46,4.46,4.4,4.41,1547337,0
+ICL.US,D,20240119,000000,4.4,4.51,4.36,4.51,904824,0
+ICL.US,D,20240122,000000,4.5,4.52,4.43,4.49,793357,0
+ICL.US,D,20240123,000000,4.5,4.58,4.5,4.54,1008931,0
+ICL.US,D,20240124,000000,4.69,4.69,4.565,4.61,2049496,0
+ICL.US,D,20240125,000000,4.67,4.69,4.64,4.66,684886,0
+ICL.US,D,20240126,000000,4.7,4.705,4.63,4.63,497676,0
+ICL.US,D,20240129,000000,4.61,4.66,4.57,4.65,729580,0
+ICL.US,D,20240130,000000,4.64,4.665,4.58,4.64,451444,0
+ICL.US,D,20240131,000000,4.64,4.65,4.55,4.55,1026176,0
+ICL.US,D,20240201,000000,4.61,4.66,4.54,4.65,1638775,0
+ICL.US,D,20240202,000000,4.62,4.62,4.52,4.59,645164,0
+ICL.US,D,20240205,000000,4.52,4.55,4.44,4.49,900249,0
+ICL.US,D,20240206,000000,4.54,4.62,4.54,4.62,800642,0
+ICL.US,D,20240207,000000,4.62,4.64,4.565,4.63,577058,0
+ICL.US,D,20240208,000000,4.55,4.56,4.47,4.55,942091,0
+ICL.US,D,20240209,000000,4.49,4.545,4.49,4.51,465776,0
+ICL.US,D,20240212,000000,4.53,4.63,4.53,4.63,942739,0
+ICL.US,D,20240213,000000,4.66,4.725,4.625,4.7,1746063,0
+ICL.US,D,20240214,000000,4.75,4.75,4.67,4.74,875096,0
+ICL.US,D,20240215,000000,4.785,4.97,4.785,4.96,865386,0
+ICL.US,D,20240216,000000,4.93,5.05,4.87,5.03,937792,0
+ICL.US,D,20240220,000000,4.99,5,4.91,4.96,649769,0
+ICL.US,D,20240221,000000,4.83,4.91,4.81,4.88,474922,0
+ICL.US,D,20240222,000000,5.07,5.165,5.06,5.16,985799,0
+ICL.US,D,20240223,000000,5.17,5.19,5.105,5.15,498034,0
+ICL.US,D,20240226,000000,5.06,5.075,5.03,5.05,404626,0
+ICL.US,D,20240227,000000,5.07,5.15,5.06,5.12,775806,0
+ICL.US,D,20240228,000000,5.14,5.18,5.1,5.13,752052,0
+ICL.US,D,20240229,000000,5.26,5.37,5.24,5.36,997725,0
+ICL.US,D,20240301,000000,5.38,5.46,5.355,5.38,632940,0
+ICL.US,D,20240304,000000,5.36,5.37,5.31,5.32,512853,0
+ICL.US,D,20240305,000000,5.3,5.3,5.26,5.3,550838,0
+ICL.US,D,20240306,000000,5.33,5.41,5.31,5.41,628346,0
+ICL.US,D,20240307,000000,5.46,5.5389,5.46,5.49,508468,0
+ICL.US,D,20240308,000000,5.49,5.5,5.405,5.41,412573,0
+ICL.US,D,20240311,000000,5.07,5.18,5.06,5.15,1036686,0
+ICL.US,D,20240312,000000,4.99,5.03,4.96,5,978274,0
+ICL.US,D,20240313,000000,4.92,5.03,4.92,5.03,900228,0
+ICL.US,D,20240314,000000,4.99,4.99,4.83,4.89,1090929,0
+ICL.US,D,20240315,000000,4.85,4.91,4.77,4.8,2308874,0
+ICL.US,D,20240318,000000,5.02,5.07,4.9895,5.04,886252,0
+ICL.US,D,20240319,000000,5.12,5.13,5.06,5.1,799022,0
+ICL.US,D,20240320,000000,5.05,5.28,5.05,5.27,1069111,0
+ICL.US,D,20240321,000000,5.46,5.4789,5.365,5.39,1012726,0
+ICL.US,D,20240322,000000,5.37,5.37,5.3,5.33,722888,0
+ICL.US,D,20240325,000000,5.29,5.311,5.27,5.31,442553,0
+ICL.US,D,20240326,000000,5.31,5.33,5.25,5.26,340971,0
+ICL.US,D,20240327,000000,5.27,5.39,5.27,5.36,740799,0
+ICL.US,D,20240328,000000,5.34,5.39,5.29,5.38,1133253,0
+ICL.US,D,20240401,000000,5.36,5.41,5.31,5.32,597843,0
+ICL.US,D,20240402,000000,5.23,5.243,5.155,5.2,617206,0
+ICL.US,D,20240403,000000,5.11,5.14,5.095,5.13,724686,0
+ICL.US,D,20240404,000000,5.03,5.07,4.97,4.97,954307,0
+ICL.US,D,20240405,000000,4.97,5.07,4.91,5.02,770877,0
+ICL.US,D,20240408,000000,5.17,5.2001,5.09,5.11,802823,0
+ICL.US,D,20240409,000000,5.19,5.22,5.16,5.22,440454,0
+ICL.US,D,20240410,000000,5.05,5.0695,4.975,5.02,752959,0
+ICL.US,D,20240411,000000,4.91,4.92,4.81,4.88,823973,0
+ICL.US,D,20240412,000000,4.86,4.86,4.73,4.73,550433,0
+ICL.US,D,20240415,000000,4.74,4.75,4.61,4.63,762850,0
+ICL.US,D,20240416,000000,4.7,4.78,4.66,4.68,1029722,0
+ICL.US,D,20240417,000000,4.75,4.78,4.66,4.68,945624,0
+ICL.US,D,20240418,000000,4.68,4.72,4.64,4.66,579516,0
+ICL.US,D,20240419,000000,4.65,4.75,4.65,4.71,474445,0
+ICL.US,D,20240422,000000,4.74,4.74,4.655,4.71,436146,0
+ICL.US,D,20240423,000000,4.71,4.725,4.65,4.72,377719,0
+ICL.US,D,20240424,000000,4.72,4.72,4.595,4.66,613749,0
+ICL.US,D,20240425,000000,4.6,4.61,4.5,4.56,515634,0
+ICL.US,D,20240426,000000,4.59,4.66,4.575,4.63,505312,0
+ICL.US,D,20240429,000000,4.65,4.74,4.65,4.73,400527,0
+ICL.US,D,20240430,000000,4.69,4.72,4.63,4.64,451512,0
+ICL.US,D,20240501,000000,4.58,4.59,4.5,4.53,797483,0
+ICL.US,D,20240502,000000,4.61,4.66,4.535,4.63,583746,0
+ICL.US,D,20240503,000000,4.69,4.7696,4.65,4.71,445757,0
+ICL.US,D,20240506,000000,4.71,4.75,4.65,4.74,815093,0
+ICL.US,D,20240507,000000,4.95,4.97,4.87,4.9,629249,0
+ICL.US,D,20240508,000000,4.81,4.84,4.79,4.83,250719,0
+ICL.US,D,20240509,000000,4.79,4.835,4.76,4.8,585132,0
+ICL.US,D,20240510,000000,4.84,4.85,4.74,4.77,376916,0
+ICL.US,D,20240513,000000,4.79,4.82,4.72,4.72,541659,0
+ICL.US,D,20240514,000000,4.78,4.8,4.72,4.78,311230,0
+ICL.US,D,20240515,000000,4.75,4.81,4.75,4.79,332278,0
+ICL.US,D,20240516,000000,4.84,4.84,4.77,4.8,540670,0
+ICL.US,D,20240517,000000,4.79,4.83,4.76,4.77,254007,0
+ICL.US,D,20240520,000000,4.65,4.765,4.64,4.75,708007,0
+ICL.US,D,20240521,000000,4.72,4.73,4.67,4.71,260305,0
+ICL.US,D,20240522,000000,4.66,4.79,4.655,4.78,1026234,0
+ICL.US,D,20240523,000000,4.89,4.91,4.83,4.89,871575,0
+ICL.US,D,20240524,000000,4.97,4.985,4.87,4.87,335439,0
+ICL.US,D,20240528,000000,4.83,4.85,4.75,4.81,618425,0
+ICL.US,D,20240529,000000,4.75,4.765,4.67,4.67,403023,0
+ICL.US,D,20240530,000000,4.65,4.725,4.64,4.71,463150,0
+ICL.US,D,20240531,000000,4.69,4.748,4.68,4.73,442069,0
+ICL.US,D,20240603,000000,4.73,4.75,4.68,4.73,308096,0
+ICL.US,D,20240604,000000,4.69,4.71,4.68,4.7,381194,0
+ICL.US,D,20240605,000000,4.67,4.67,4.6,4.6,504814,0
+ICL.US,D,20240606,000000,4.57,4.615,4.55,4.61,324903,0
+ICL.US,D,20240607,000000,4.6,4.6,4.4925,4.51,338944,0
+ICL.US,D,20240610,000000,4.57,4.61,4.555,4.59,427410,0
+ICL.US,D,20240611,000000,4.55,4.58,4.49,4.57,489693,0
+ICL.US,D,20240612,000000,4.69,4.69,4.575,4.61,536049,0
+ICL.US,D,20240613,000000,4.6,4.6,4.5,4.51,331693,0
+ICL.US,D,20240614,000000,4.5,4.52,4.435,4.51,494249,0
+ICL.US,D,20240617,000000,4.39,4.4,4.3,4.35,1022178,0
+ICL.US,D,20240618,000000,4.37,4.45,4.37,4.44,520472,0
+ICL.US,D,20240620,000000,4.38,4.415,4.3,4.38,549663,0
+ICL.US,D,20240621,000000,4.4,4.41,4.35,4.37,938136,0
+ICL.US,D,20240624,000000,4.39,4.4088,4.345,4.38,723467,0
+ICL.US,D,20240625,000000,4.38,4.4,4.3,4.32,498780,0
+ICL.US,D,20240626,000000,4.34,4.4,4.32,4.39,445701,0
+ICL.US,D,20240627,000000,4.36,4.37,4.315,4.36,495184,0
+ICL.US,D,20240628,000000,4.36,4.38,4.2617,4.28,558768,0
+ICL.US,D,20240701,000000,4.19,4.22,4.13,4.16,738268,0
+ICL.US,D,20240702,000000,4.21,4.23,4.15,4.19,908076,0
+ICL.US,D,20240703,000000,4.2,4.29,4.19,4.27,295390,0
+ICL.US,D,20240705,000000,4.36,4.37,4.24,4.3,752379,0
+ICL.US,D,20240708,000000,4.31,4.375,4.3,4.31,743130,0
+ICL.US,D,20240709,000000,4.39,4.41,4.32,4.34,831069,0
+ICL.US,D,20240710,000000,4.37,4.4,4.36,4.38,402640,0
+ICL.US,D,20240711,000000,4.41,4.43,4.37,4.41,727550,0
+ICL.US,D,20240712,000000,4.42,4.496,4.38,4.48,614410,0
+ICL.US,D,20240715,000000,4.43,4.465,4.4,4.44,462128,0
+ICL.US,D,20240716,000000,4.43,4.55,4.425,4.53,399336,0
+ICL.US,D,20240717,000000,4.48,4.59,4.48,4.58,810079,0
+ICL.US,D,20240718,000000,4.62,4.72,4.62,4.64,721267,0
+ICL.US,D,20240719,000000,4.64,4.675,4.57,4.59,403852,0
+ICL.US,D,20240722,000000,4.62,4.665,4.58,4.65,470578,0
+ICL.US,D,20240723,000000,4.66,4.67,4.62,4.64,339037,0
+ICL.US,D,20240724,000000,4.6,4.64,4.57,4.57,336164,0
+ICL.US,D,20240725,000000,4.56,4.65,4.52,4.61,648715,0
+ICL.US,D,20240726,000000,4.64,4.66,4.59,4.62,525387,0
+ICL.US,D,20240729,000000,4.38,4.397,4.29,4.32,1569624,0
+ICL.US,D,20240730,000000,4.23,4.285,4.2,4.26,928012,0
+ICL.US,D,20240731,000000,4.25,4.275,4.19,4.2,1220206,0
+ICL.US,D,20240801,000000,4.14,4.17,4.05,4.07,635906,0
+ICL.US,D,20240802,000000,4.02,4.035,3.935,3.98,832083,0
+ICL.US,D,20240805,000000,3.86,3.92,3.83,3.84,919164,0
+ICL.US,D,20240806,000000,3.87,3.94,3.855,3.9,1220531,0
+ICL.US,D,20240807,000000,3.97,3.98,3.875,3.89,1438191,0
+ICL.US,D,20240808,000000,4.01,4.03,3.9,3.97,1058787,0
+ICL.US,D,20240809,000000,3.96,4,3.9313,3.99,460102,0
+ICL.US,D,20240812,000000,3.88,3.89,3.8,3.8,734672,0
+ICL.US,D,20240813,000000,3.88,3.995,3.81,3.96,1131055,0
+ICL.US,D,20240814,000000,4.12,4.225,4.08,4.21,1350856,0
+ICL.US,D,20240815,000000,4.21,4.3,4.2,4.25,961869,0
+ICL.US,D,20240816,000000,4.25,4.3,4.24,4.29,527673,0
+ICL.US,D,20240819,000000,4.24,4.34,4.23,4.34,793126,0
+ICL.US,D,20240820,000000,4.26,4.275,4.23,4.24,1046897,0
+ICL.US,D,20240821,000000,4.16,4.285,4.16,4.22,1299826,0
+ICL.US,D,20240822,000000,4.2,4.26,4.18,4.2,754446,0
+ICL.US,D,20240823,000000,4.26,4.41,4.26,4.39,1708999,0
+ICL.US,D,20240826,000000,4.48,4.54,4.46,4.47,602107,0
+ICL.US,D,20240827,000000,4.47,4.49,4.42,4.47,745847,0
+ICL.US,D,20240828,000000,4.49,4.53,4.48,4.51,438421,0
+ICL.US,D,20240829,000000,4.54,4.61,4.49,4.6,747732,0
+ICL.US,D,20240830,000000,4.6,4.635,4.54,4.59,605184,0
+ICL.US,D,20240903,000000,4.48,4.49,4.35,4.37,636830,0
+ICL.US,D,20240904,000000,4.23,4.32,4.225,4.26,670435,0
+ICL.US,D,20240905,000000,4.25,4.28,4.16,4.19,675374,0
+ICL.US,D,20240906,000000,4.2,4.2,4.1,4.15,713591,0
+ICL.US,D,20240909,000000,4.04,4.095,4.03,4.03,872880,0
+ICL.US,D,20240910,000000,4.06,4.06,3.96,4.01,572360,0
+ICL.US,D,20240911,000000,4,4.035,3.95,4.03,738125,0
+ICL.US,D,20240912,000000,4.1,4.16,4.08,4.14,507411,0
+ICL.US,D,20240913,000000,4.14,4.19,4.14,4.19,376726,0
+ICL.US,D,20240916,000000,4,4.05,3.9,3.92,1527047,0
+ICL.US,D,20240917,000000,3.85,3.94,3.83,3.91,1358435,0
+ICL.US,D,20240918,000000,3.88,3.925,3.83,3.84,912976,0
+ICL.US,D,20240919,000000,3.88,3.94,3.815,3.92,1054145,0
+ICL.US,D,20240920,000000,3.87,3.91,3.8,3.8,1586394,0
+ICL.US,D,20240923,000000,3.81,3.85,3.79,3.81,1212524,0
+ICL.US,D,20240924,000000,3.895,4,3.895,3.97,1048746,0
+ICL.US,D,20240925,000000,4.12,4.16,4.075,4.09,1452647,0
+ICL.US,D,20240926,000000,4.22,4.345,4.22,4.3,2587969,0
+ICL.US,D,20240927,000000,4.33,4.385,4.26,4.27,752596,0
+ICL.US,D,20240930,000000,4.28,4.29,4.175,4.25,1129331,0
+ICL.US,D,20241001,000000,4.26,4.28,4.19,4.26,768795,0
+ICL.US,D,20241002,000000,4.23,4.27,4.18,4.22,943075,0
+ICL.US,D,20241003,000000,4.18,4.18,4.11,4.13,316187,0
+ICL.US,D,20241004,000000,4.2,4.205,4.1,4.16,460331,0
+ICL.US,D,20241007,000000,4.09,4.105,4.015,4.02,849228,0
+ICL.US,D,20241008,000000,4.04,4.04,3.964,4.01,653542,0
+ICL.US,D,20241009,000000,4.02,4.12,4.01,4.1,912407,0
+ICL.US,D,20241010,000000,4.06,4.125,4.055,4.07,626600,0
+ICL.US,D,20241011,000000,4.05,4.085,4.03,4.05,453649,0
+ICL.US,D,20241014,000000,3.95,3.99,3.91,3.99,496135,0
+ICL.US,D,20241015,000000,3.98,4.01,3.91,3.92,831430,0
+ICL.US,D,20241016,000000,3.94,3.96,3.93,3.95,674052,0
+ICL.US,D,20241017,000000,3.98,4.06,3.97,4.06,515564,0
+ICL.US,D,20241018,000000,4.06,4.09,4.05,4.07,537848,0
+ICL.US,D,20241021,000000,4.17,4.22,4.12,4.21,1031355,0
+ICL.US,D,20241022,000000,4.2,4.2,4.105,4.11,616544,0
+ICL.US,D,20241023,000000,4.08,4.13,4.0724,4.1,371272,0
+ICL.US,D,20241024,000000,4.1,4.12,4.03,4.11,437550,0
+ICL.US,D,20241025,000000,4.11,4.115,4.065,4.09,543734,0
+ICL.US,D,20241028,000000,4.13,4.14,4.09,4.14,673616,0
+ICL.US,D,20241029,000000,4.09,4.125,4.052,4.11,815394,0
+ICL.US,D,20241030,000000,4.125,4.23,4.12,4.17,650058,0
+ICL.US,D,20241031,000000,4.15,4.17,4.11,4.12,404108,0
+ICL.US,D,20241101,000000,4.13,4.16,4.11,4.15,310853,0
+ICL.US,D,20241104,000000,4.42,4.5,4.395,4.44,1377735,0
+ICL.US,D,20241105,000000,4.35,4.375,4.31,4.32,752321,0
+ICL.US,D,20241106,000000,4.345,4.36,4.225,4.27,685769,0
+ICL.US,D,20241107,000000,4.15,4.25,4.14,4.23,954299,0
+ICL.US,D,20241108,000000,4.24,4.24,4.11,4.14,647557,0
+ICL.US,D,20241111,000000,4.34,4.47,4.32,4.39,2292751,0
+ICL.US,D,20241112,000000,4.32,4.335,4.23,4.28,1299092,0
+ICL.US,D,20241113,000000,4.29,4.385,4.26,4.3,1038231,0
+ICL.US,D,20241114,000000,4.32,4.41,4.31,4.41,907726,0
+ICL.US,D,20241115,000000,4.4,4.485,4.374,4.42,836941,0
+ICL.US,D,20241118,000000,4.43,4.54,4.405,4.51,924329,0
+ICL.US,D,20241119,000000,4.37,4.42,4.345,4.38,883192,0
+ICL.US,D,20241120,000000,4.37,4.44,4.36,4.44,476409,0
+ICL.US,D,20241121,000000,4.46,4.62,4.45,4.62,669226,0
+ICL.US,D,20241122,000000,4.6,4.65,4.56,4.63,485126,0
+ICL.US,D,20241125,000000,4.7,4.78,4.6799,4.71,1087742,0
+ICL.US,D,20241126,000000,4.68,4.68,4.62,4.65,663023,0
+ICL.US,D,20241127,000000,4.6,4.61,4.54,4.56,703478,0
+ICL.US,D,20241129,000000,4.54,4.59,4.52,4.58,401797,0
+ICL.US,D,20241202,000000,4.58,4.63,4.555,4.61,770058,0
+ICL.US,D,20241203,000000,4.82,4.905,4.815,4.9,1049633,0
+ICL.US,D,20241204,000000,5,5.05,4.98,5.01,1845445,0
+ICL.US,D,20241205,000000,4.94,4.97,4.82,4.86,1750922,0
+ICL.US,D,20241206,000000,4.88,5.03,4.795,4.98,1844674,0
+ICL.US,D,20241209,000000,5.08,5.21,5.065,5.09,1312518,0
+ICL.US,D,20241210,000000,5.04,5.06,4.97,5.02,851476,0
+ICL.US,D,20241211,000000,5.11,5.138,5.055,5.12,569070,0
+ICL.US,D,20241212,000000,5.135,5.16,5.105,5.13,568453,0
+ICL.US,D,20241213,000000,5.13,5.14,5.03,5.1,363928,0
+ICL.US,D,20241216,000000,5.03,5.03,4.94,4.98,718934,0
+ICL.US,D,20241217,000000,4.96,5.02,4.915,4.97,974153,0
+ICL.US,D,20241218,000000,4.95,4.98,4.8,4.83,780837,0
+ICL.US,D,20241219,000000,4.86,4.89,4.79,4.85,725610,0
+ICL.US,D,20241220,000000,4.77,4.94,4.77,4.89,615378,0
+ICL.US,D,20241223,000000,4.87,4.89,4.81,4.89,744013,0
+ICL.US,D,20241224,000000,4.91,4.99,4.89,4.98,310783,0
+ICL.US,D,20241226,000000,4.86,4.88,4.83,4.84,475581,0
+ICL.US,D,20241227,000000,4.8,4.845,4.74,4.79,533770,0
+ICL.US,D,20241230,000000,4.72,4.815,4.7005,4.8,638748,0
+ICL.US,D,20241231,000000,4.94,4.97,4.88,4.94,663954,0
+ICL.US,D,20250102,000000,5,5.05,4.93,4.96,534630,0
+ICL.US,D,20250103,000000,4.96,5.07,4.94,5.06,520112,0
+ICL.US,D,20250106,000000,5.21,5.29,5.18,5.23,911010,0
+ICL.US,D,20250107,000000,5.29,5.295,5.18,5.2,1034941,0
+ICL.US,D,20250108,000000,5.17,5.205,5.11,5.18,1095177,0
+ICL.US,D,20250110,000000,5.135,5.2,5.055,5.2,998387,0
+ICL.US,D,20250113,000000,5.23,5.51,5.22,5.5,1186586,0
+ICL.US,D,20250114,000000,5.66,5.68,5.5801,5.67,586226,0
+ICL.US,D,20250115,000000,5.735,5.79,5.67,5.73,837536,0
+ICL.US,D,20250116,000000,5.705,5.76,5.69,5.71,460297,0
+ICL.US,D,20250117,000000,5.76,5.94,5.75,5.91,1134376,0
+ICL.US,D,20250121,000000,6,6.06,5.89,5.95,1099436,0
+ICL.US,D,20250122,000000,6.06,6.18,6.0301,6.06,1030213,0
+ICL.US,D,20250123,000000,6.01,6.065,5.98,6.04,686634,0
+ICL.US,D,20250124,000000,6.07,6.07,5.85,5.96,966262,0
+ICL.US,D,20250127,000000,5.82,5.83,5.75,5.77,599757,0
+ICL.US,D,20250128,000000,5.78,5.83,5.75,5.83,326446,0
+ICL.US,D,20250129,000000,5.89,5.955,5.865,5.91,541304,0
+ICL.US,D,20250130,000000,5.992,6,5.87,5.92,391879,0
+ICL.US,D,20250131,000000,5.92,5.93,5.8501,5.88,831243,0
+ICL.US,D,20250203,000000,5.8,5.9099,5.75,5.84,1081521,0
+ICL.US,D,20250204,000000,5.87,6.06,5.865,6.01,536806,0
+ICL.US,D,20250205,000000,6.02,6.115,5.995,6,796774,0
+ICL.US,D,20250206,000000,6.02,6.05,5.875,5.9,793321,0
+ICL.US,D,20250207,000000,5.955,5.98,5.88,5.92,596994,0
+ICL.US,D,20250210,000000,6.04,6.1189,6.03,6.06,530327,0
+ICL.US,D,20250211,000000,6.12,6.16,6.04,6.06,667719,0
+ICL.US,D,20250212,000000,6,6.035,5.89,5.94,810215,0
+ICL.US,D,20250213,000000,5.83,5.935,5.81,5.91,616844,0
+ICL.US,D,20250214,000000,5.91,5.95,5.865,5.88,384712,0
+ICL.US,D,20250218,000000,6.08,6.17,6.0509,6.13,634519,0
+ICL.US,D,20250219,000000,6.19,6.21,6.1,6.13,696975,0
+ICL.US,D,20250220,000000,6.42,6.43,6.22,6.23,1474005,0
+ICL.US,D,20250221,000000,6.24,6.275,6.15,6.17,717618,0
+ICL.US,D,20250224,000000,6.17,6.18,6.07,6.1,582183,0
+ICL.US,D,20250225,000000,6.27,6.565,6.2302,6.45,4479446,0
+ICL.US,D,20250226,000000,6.16,6.17,5.45,5.98,4827954,0
+ICL.US,D,20250227,000000,6.155,6.21,6.09,6.15,1086958,0
+ICL.US,D,20250228,000000,6.08,6.105,5.95,6.03,910668,0
+ICL.US,D,20250303,000000,6.13,6.15,5.86,5.9,1092850,0
+ICL.US,D,20250304,000000,5.8,5.85,5.705,5.78,922600,0
+ICL.US,D,20250305,000000,5.87,6.07,5.85,6.05,844336,0
+ICL.US,D,20250306,000000,6.07,6.18,6.02,6.07,939725,0
+ICL.US,D,20250307,000000,6,6.1,5.97,6.05,642759,0
+ICL.US,D,20250310,000000,6.08,6.17,5.955,6.04,1152468,0
+ICL.US,D,20250311,000000,6.05,6.195,6.04,6.18,813673,0
+ICL.US,D,20250312,000000,6.24,6.25,6.17,6.2,704302,0
+ICL.US,D,20250313,000000,6.1,6.17,6.04,6.12,481543,0
+ICL.US,D,20250314,000000,6.2,6.255,6.15,6.25,331325,0
+ICL.US,D,20250317,000000,6.26,6.3583,6.255,6.33,625211,0
+ICL.US,D,20250318,000000,6.202,6.25,6.06,6.07,834225,0
+ICL.US,D,20250319,000000,6.04,6.105,5.95,6.08,704738,0
+ICL.US,D,20250320,000000,5.89,5.98,5.85,5.97,696628,0
+ICL.US,D,20250321,000000,5.87,5.925,5.86,5.89,556933,0
+ICL.US,D,20250324,000000,5.84,5.895,5.84,5.86,503323,0
+ICL.US,D,20250325,000000,5.93,5.965,5.62,5.74,1091074,0
+ICL.US,D,20250326,000000,5.68,5.75,5.675,5.74,681862,0
+ICL.US,D,20250327,000000,5.69,5.85,5.67,5.82,563134,0
+ICL.US,D,20250328,000000,5.82,5.82,5.665,5.69,470621,0
+ICL.US,D,20250331,000000,5.6,5.6956,5.58,5.69,602804,0
+ICL.US,D,20250401,000000,5.78,5.78,5.63,5.76,1214685,0
+ICL.US,D,20250402,000000,5.71,5.77,5.67,5.76,672402,0
+ICL.US,D,20250403,000000,5.63,5.76,5.615,5.68,723204,0
+ICL.US,D,20250404,000000,5.495,5.5,5.21,5.35,1268261,0
+ICL.US,D,20250407,000000,5.464,5.72,5.43,5.53,1555838,0
+ICL.US,D,20250408,000000,5.89,5.91,5.54,5.66,1709356,0
+ICL.US,D,20250409,000000,5.755,6.155,5.69,6.14,2060738,0
+ICL.US,D,20250410,000000,5.9,6.02,5.85,5.98,869933,0
+ICL.US,D,20250411,000000,6.054,6.37,6.03,6.28,1156431,0
+ICL.US,D,20250414,000000,6.28,6.34,6.24,6.32,619058,0
+ICL.US,D,20250415,000000,6.34,6.395,6.305,6.32,444246,0
+ICL.US,D,20250416,000000,6.335,6.45,6.26,6.31,955449,0
+ICL.US,D,20250417,000000,6.365,6.429,6.3,6.37,447976,0
+ICL.US,D,20250421,000000,6.35,6.39,6.285,6.36,585502,0
+ICL.US,D,20250422,000000,6.41,6.51,6.365,6.49,579893,0
+ICL.US,D,20250423,000000,6.62,6.644,6.52,6.58,717677,0
+ICL.US,D,20250424,000000,6.62,6.715,6.6,6.67,775771,0
+ICL.US,D,20250425,000000,6.67,6.74,6.66,6.74,580009,0
+ICL.US,D,20250428,000000,6.75,6.8,6.645,6.73,912484,0
+ICL.US,D,20250429,000000,6.66,6.735,6.635,6.72,644751,0
+ICL.US,D,20250430,000000,6.58,6.66,6.5211,6.64,594243,0
+ICL.US,D,20250501,000000,6.6394,6.79,6.6394,6.69,675776,0
+ICL.US,D,20250502,000000,6.74,6.835,6.71,6.79,1056704,0
+ICL.US,D,20250505,000000,6.84,6.8417,6.8,6.81,447994,0
+ICL.US,D,20250506,000000,6.79,6.85,6.78,6.84,761298,0
+ICL.US,D,20250507,000000,6.85,6.91,6.81,6.85,727992,0
+ICL.US,D,20250508,000000,6.8,6.8999,6.75,6.84,594138,0
+ICL.US,D,20250509,000000,6.91,6.93,6.82,6.91,409427,0
+ICL.US,D,20250512,000000,6.95,6.95,6.82,6.84,489273,0
+ICL.US,D,20250513,000000,6.682,6.86,6.68,6.83,1057626,0
+ICL.US,D,20250514,000000,6.85,6.885,6.8,6.81,598043,0
+ICL.US,D,20250515,000000,6.78,6.825,6.75,6.78,909411,0
+ICL.US,D,20250516,000000,6.74,6.775,6.6907,6.74,810159,0
+ICL.US,D,20250519,000000,6.65,6.65,6.57,6.59,1038594,0
+ICL.US,D,20250520,000000,6.58,6.605,6.5,6.57,652056,0
+ICL.US,D,20250521,000000,6.47,6.54,6.39,6.46,889147,0
+ICL.US,D,20250522,000000,6.485,6.5,6.34,6.34,567901,0
+ICL.US,D,20250523,000000,6.3,6.41,6.28,6.38,470426,0
+ICL.US,D,20250527,000000,6.43,6.46,6.39,6.44,793049,0
+ICL.US,D,20250528,000000,6.57,6.68,6.54,6.64,746272,0
+ICL.US,D,20250529,000000,6.67,6.6894,6.57,6.62,788833,0
+ICL.US,D,20250530,000000,6.575,6.64,6.53,6.63,581418,0
+ICL.US,D,20250602,000000,6.7,6.705,6.62,6.68,1130511,0
+ICL.US,D,20250603,000000,6.66,6.66,6.58,6.61,521732,0
+ICL.US,D,20250604,000000,6.99,7.04,6.935,6.98,1926259,0
+ICL.US,D,20250605,000000,6.83,6.84,6.72,6.72,877078,0
+ICL.US,D,20250606,000000,6.66,6.73,6.63,6.65,855663,0
+ICL.US,D,20250609,000000,6.7,6.785,6.69,6.74,718340,0
+ICL.US,D,20250610,000000,6.7006,6.795,6.66,6.67,726570,0
+ICL.US,D,20250611,000000,6.67,6.69,6.57,6.58,1134604,0
+ICL.US,D,20250612,000000,6.47,6.505,6.44,6.49,609831,0
+ICL.US,D,20250613,000000,6.35,6.5082,6.3461,6.47,694914,0
+ICL.US,D,20250616,000000,6.61,6.78,6.6,6.65,1028738,0
+ICL.US,D,20250617,000000,6.6801,6.7,6.59,6.68,871160,0
+ICL.US,D,20250618,000000,6.7,6.8054,6.65,6.77,770128,0
+ICL.US,D,20250620,000000,6.81,6.81,6.65,6.72,867078,0
+ICL.US,D,20250623,000000,6.8,6.845,6.72,6.76,584700,0
+ICL.US,D,20250624,000000,6.69,6.725,6.64,6.64,435050,0
+ICL.US,D,20250625,000000,6.75,6.78,6.725,6.73,538074,0
+ICL.US,D,20250626,000000,6.73,6.86,6.72,6.79,794669,0
+ICL.US,D,20250627,000000,6.77,6.775,6.7,6.75,506839,0
+ICL.US,D,20250630,000000,6.79,6.9091,6.755,6.88,494829,0
+ICL.US,D,20250701,000000,7.03,7.06,6.935,7,773343,0
+ICL.US,D,20250702,000000,7.19,7.31,7.18,7.21,1711407,0
+ICL.US,D,20250703,000000,7.34,7.35,7.245,7.31,747951,0
+ICL.US,D,20250707,000000,7.185,7.255,7.13,7.15,572404,0
+ICL.US,D,20250708,000000,7.11,7.12,7.03,7.05,624389,0
+ICL.US,D,20250709,000000,7.13,7.23,7.09,7.23,879922,0
+ICL.US,D,20250710,000000,7.17,7.18,7.055,7.08,605831,0
+ICL.US,D,20250711,000000,7,7.1,6.9,7.07,744218,0
+ICL.US,D,20250714,000000,6.89,6.98,6.86,6.91,712305,0
+ICL.US,D,20250715,000000,6.905,6.9164,6.81,6.82,493837,0
+ICL.US,D,20250716,000000,6.85,6.85,6.7508,6.79,559734,0
+ICL.US,D,20250717,000000,6.76,6.7892,6.74,6.75,433176,0
+ICL.US,D,20250718,000000,6.79,6.94,6.76,6.87,549420,0
+ICL.US,D,20250721,000000,6.89,6.9,6.81,6.85,853057,0
+ICL.US,D,20250722,000000,6.85,6.89,6.78,6.87,436141,0
+ICL.US,D,20250723,000000,6.96,7.08,6.95,7.03,497365,0
+ICL.US,D,20250724,000000,6.92,6.935,6.83,6.84,579861,0
+ICL.US,D,20250725,000000,6.8,6.84,6.7712,6.8,332466,0
+ICL.US,D,20250728,000000,6.75,6.77,6.73,6.77,283242,0
+ICL.US,D,20250729,000000,6.7123,6.72,6.64,6.68,569504,0
+ICL.US,D,20250730,000000,6.52,6.54,6.4,6.41,534613,0
+ICL.US,D,20250731,000000,6.29,6.32,6.225,6.27,1391930,0
+ICL.US,D,20250801,000000,6.32,6.33,6.14,6.16,698498,0
+ICL.US,D,20250804,000000,6.02,6.09,5.99,6.02,930331,0
+ICL.US,D,20250805,000000,5.99,6.07,5.97,6.03,1005571,0
+ICL.US,D,20250806,000000,6.06,6.139,5.98,5.99,1043886,0
+ICL.US,D,20250807,000000,6.29,6.32,6.18,6.2,1118369,0
+ICL.US,D,20250808,000000,6.23,6.24,6.135,6.19,921427,0
+ICL.US,D,20250811,000000,6.02,6.095,6.005,6.02,782151,0
+ICL.US,D,20250812,000000,5.955,5.97,5.88,5.93,860873,0
+ICL.US,D,20250813,000000,6.04,6.09,6.01,6.09,776771,0
+ICL.US,D,20250814,000000,6.12,6.14,6.08,6.12,753685,0
+ICL.US,D,20250815,000000,6.14,6.21,6.1,6.18,673152,0
+ICL.US,D,20250818,000000,6.19,6.27,6.17,6.26,1022989,0
+ICL.US,D,20250819,000000,6.29,6.35,6.255,6.26,699623,0
+ICL.US,D,20250820,000000,6.25,6.26,6.205,6.21,429165,0
+ICL.US,D,20250821,000000,6.155,6.25,6.14,6.25,433296,0
+ICL.US,D,20250822,000000,6.2814,6.35,6.26,6.3,713717,0
+ICL.US,D,20250825,000000,6.33,6.56,6.33,6.39,738809,0
+ICL.US,D,20250826,000000,6.407,6.45,6.39,6.43,613263,0
+ICL.US,D,20250827,000000,6.42,6.5,6.4,6.45,490201,0
+ICL.US,D,20250828,000000,6.55,6.565,6.48,6.54,487609,0
+ICL.US,D,20250829,000000,6.52,6.54,6.42,6.44,507533,0
+ICL.US,D,20250902,000000,6.23,6.29,6.212,6.26,611524,0
+ICL.US,D,20250903,000000,6.207,6.21,6.11,6.13,872270,0
+ICL.US,D,20250904,000000,6.03,6.11,6.015,6.09,701848,0
+ICL.US,D,20250905,000000,6.15,6.21,6.06,6.08,730017,0
+ICL.US,D,20250908,000000,6.078,6.13,6.045,6.1,615784,0
+ICL.US,D,20250909,000000,6.13,6.16,6.08,6.1,579743,0
+ICL.US,D,20250910,000000,6.16,6.265,6.16,6.25,417036,0
+ICL.US,D,20250911,000000,6.15,6.2399,6.14,6.19,356441,0
+ICL.US,D,20250912,000000,6.155,6.2,6.135,6.19,458963,0
+ICL.US,D,20250915,000000,6.17,6.24,6.125,6.17,606548,0
+ICL.US,D,20250916,000000,6.124,6.14,6.04,6.11,701509,0
+ICL.US,D,20250917,000000,6.06,6.1255,6.035,6.07,834902,0
+ICL.US,D,20250918,000000,6.13,6.15,6.04,6.12,649342,0
+ICL.US,D,20250919,000000,6.13,6.16,6.11,6.14,418993,0
+ICL.US,D,20250922,000000,6.1,6.12,6.025,6.08,530116,0
+ICL.US,D,20250923,000000,6.12,6.12,6.04,6.05,514502,0
+ICL.US,D,20250924,000000,6.03,6.2,6,6.14,1153999,0
+ICL.US,D,20250925,000000,6.09,6.19,5.975,6.01,808001,0
+ICL.US,D,20250926,000000,6.015,6.105,5.98,6.09,560361,0
+ICL.US,D,20250929,000000,6.25,6.365,6.23,6.33,1340742,0
+ICL.US,D,20250930,000000,6.33,6.33,6.18,6.22,572532,0
+ICL.US,D,20251001,000000,6.24,6.24,6.065,6.07,445585,0
+ICL.US,D,20251002,000000,6.13,6.27,6.12,6.26,563037,0
+ICL.US,D,20251003,000000,6.24,6.3,6.22,6.23,350904,0
+ICL.US,D,20251006,000000,6.275,6.41,6.26,6.41,518477,0
+ICL.US,D,20251007,000000,6.42,6.43,6.33,6.4,454854,0
+ICL.US,D,20251008,000000,6.428,6.45,6.335,6.44,522587,0
+ICL.US,D,20251009,000000,6.76,6.93,6.66,6.72,999843,0
+ICL.US,D,20251010,000000,6.65,6.68,6.46,6.48,1012929,0
+ICL.US,D,20251013,000000,6.54,6.855,6.535,6.84,1324595,0
+ICL.US,D,20251014,000000,6.6107,6.755,6.58,6.59,1242625,0
+ICL.US,D,20251015,000000,6.47,6.49,6.35,6.36,673675,0
+ICL.US,D,20251016,000000,6.34,6.3501,6.19,6.22,686473,0
+ICL.US,D,20251017,000000,6.2,6.3,6.19,6.28,353352,0
+ICL.US,D,20251020,000000,6.19,6.265,6.16,6.24,466405,0
+ICL.US,D,20251021,000000,6.24,6.29,6.2025,6.24,331835,0
+ICL.US,D,20251022,000000,6.26,6.3,6.185,6.28,343754,0
+ICL.US,D,20251023,000000,6.5,6.55,6.465,6.53,322310,0
+ICL.US,D,20251024,000000,6.56,6.575,6.495,6.56,231234,0
+ICL.US,D,20251027,000000,6.78,6.79,6.635,6.64,1048030,0
+ICL.US,D,20251028,000000,6.64,6.69,6.6106,6.64,375783,0
+ICL.US,D,20251029,000000,6.63,6.67,6.545,6.58,357349,0
+ICL.US,D,20251030,000000,6.57,6.6,6.47,6.51,764194,0
+ICL.US,D,20251031,000000,6.46,6.5378,6.46,6.52,253135,0
+ICL.US,D,20251103,000000,6.545,6.58,6.52,6.58,357884,0
+ICL.US,D,20251104,000000,6.62,6.62,6.545,6.59,420214,0
+ICL.US,D,20251105,000000,6.66,6.69,6.595,6.65,434223,0
+ICL.US,D,20251106,000000,5.55,5.64,5.4603,5.51,1215296,0
+ICL.US,D,20251107,000000,5.51,5.64,5.485,5.64,1088918,0
+ICL.US,D,20251110,000000,5.73,5.73,5.66,5.7,1146110,0
+ICL.US,D,20251111,000000,5.71,5.715,5.585,5.66,967897,0
+ICL.US,D,20251112,000000,5.55,5.55,5.445,5.5,808955,0
+ICL.US,D,20251113,000000,5.505,5.58,5.465,5.49,832548,0
+ICL.US,D,20251114,000000,5.465,5.48,5.4,5.46,1844927,0
+ICL.US,D,20251117,000000,5.485,5.53,5.405,5.41,951579,0
+ICL.US,D,20251118,000000,5.38,5.4081,5.3,5.39,1452392,0
+ICL.US,D,20251119,000000,5.48,5.51,5.42,5.48,938311,0
+ICL.US,D,20251120,000000,5.465,5.51,5.275,5.28,1321913,0
+ICL.US,D,20251121,000000,5.29,5.4,5.265,5.39,929103,0
+ICL.US,D,20251124,000000,5.37,5.51,5.36,5.46,1243670,0
+ICL.US,D,20251125,000000,5.47,5.56,5.46,5.54,732214,0
+ICL.US,D,20251126,000000,5.49,5.53,5.47,5.51,502051,0
+ICL.US,D,20251128,000000,5.53,5.595,5.51,5.59,394994,0
+ICL.US,D,20251201,000000,5.52,5.58,5.52,5.57,707001,0
+ICL.US,D,20251202,000000,5.6,5.63,5.56,5.62,624586,0
+ICL.US,D,20251203,000000,5.2,5.34,5.15,5.25,1504212,0
+ICL.US,D,20251204,000000,5.243,5.26,5.17,5.18,735946,0
+ICL.US,D,20251205,000000,5.21,5.24,5.16,5.18,1066536,0
+ICL.US,D,20251208,000000,5.15,5.16,5.083223,5.1,1488627,0
+ICL.US,D,20251209,000000,5,5.0783,4.97,5.04,868856,0
+ICL.US,D,20251210,000000,4.94,4.98,4.88,4.96,1087272,0
+ICL.US,D,20251211,000000,4.96,5.0755,4.96,5.05,1234451,0
+ICL.US,D,20251212,000000,5.06,5.11,5.02,5.07,930652,0
+ICL.US,D,20251215,000000,5,5.01,4.91,4.98,989237,0
+ICL.US,D,20251216,000000,4.95,4.98,4.93,4.93,658418,0
+ICL.US,D,20251217,000000,4.9,4.94,4.8512,4.88,1294024,0
+ICL.US,D,20251218,000000,4.98,5.05,4.955,4.96,1013784,0
+ICL.US,D,20251219,000000,4.97,5,4.945,4.98,728557,0
+ICL.US,D,20251222,000000,5.08,5.1099,5.04,5.08,889464,0
+ICL.US,D,20251223,000000,5.11,5.185,5.1,5.18,724011,0
+ICL.US,D,20251224,000000,5.36,5.375,5.335,5.35,991138,0
+ICL.US,D,20251226,000000,5.55,5.56,5.4816,5.54,993901,0
+ICL.US,D,20251229,000000,5.65,5.665,5.52,5.54,1555492,0
+ICL.US,D,20251230,000000,5.62,5.64,5.53,5.54,1231422,0
+ICL.US,D,20251231,000000,5.56,5.755,5.53,5.71,1928018,0
+ICL.US,D,20260102,000000,5.7511,5.835,5.735,5.79,1228148,0
+ICL.US,D,20260105,000000,5.75,5.75,5.595,5.64,1128643,0
+ICL.US,D,20260106,000000,5.59,5.61,5.56,5.57,618765,0
+ICL.US,D,20260107,000000,5.56,5.57,5.495,5.54,720521,0
+ICL.US,D,20260108,000000,5.5,5.595,5.49,5.57,1430229,0
+ICL.US,D,20260109,000000,5.57,5.64,5.53,5.59,1442835,0
+ICL.US,D,20260112,000000,5.42,5.475,5.3825,5.39,823940,0
+ICL.US,D,20260113,000000,5.41,5.46,5.4,5.41,1502299,0
+ICL.US,D,20260114,000000,5.38,5.53,5.38,5.51,2782073,0
+ICL.US,D,20260115,000000,5.57,5.58,5.495,5.53,1076358,0
+ICL.US,D,20260116,000000,5.35,5.36,5.3,5.33,1348891,0
+ICL.US,D,20260120,000000,5.22,5.34,5.21,5.33,1462495,0
+ICL.US,D,20260121,000000,5.28,5.38,5.255,5.38,1852353,0
+ICL.US,D,20260122,000000,5.3,5.4588,5.3,5.38,2225737,0
+ICL.US,D,20260123,000000,5.36,5.44,5.35,5.4,1134914,0
+ICL.US,D,20260126,000000,5.45,5.48,5.3832,5.39,1511767,0
+ICL.US,D,20260127,000000,5.41,5.51,5.4,5.49,1166265,0
+ICL.US,D,20260128,000000,5.49,5.51,5.4,5.47,879356,0
+ICL.US,D,20260129,000000,5.46,5.505,5.395,5.47,1100013,0
+ICL.US,D,20260130,000000,5.45,5.475,5.315,5.35,1798438,0
+ICL.US,D,20260202,000000,5.37,5.43,5.345,5.36,1281499,0
+ICL.US,D,20260203,000000,5.47,5.53,5.43,5.53,1446745,0
+ICL.US,D,20260204,000000,5.51,5.615,5.44,5.54,2647596,0
+ICL.US,D,20260205,000000,5.49,5.51,5.41,5.42,1745169,0
+ICL.US,D,20260206,000000,5.41,5.49,5.4,5.49,789058,0
+ICL.US,D,20260209,000000,5.48,5.635,5.47,5.62,2267191,0
+ICL.US,D,20260210,000000,5.66,5.74,5.65,5.7,1092748,0
+ICL.US,D,20260211,000000,5.67,5.75,5.6607,5.75,1279416,0
+ICL.US,D,20260212,000000,5.82,5.865,5.675,5.73,1461806,0
+ICL.US,D,20260213,000000,5.715,5.765,5.68,5.73,757700,0
+ICL.US,D,20260217,000000,5.73,5.82,5.68,5.78,1146673,0
+ICL.US,D,20260218,000000,5.54,5.56,5.45,5.51,2811200,0
diff --git a/daily/us/nyse stocks/1/icoi.us.txt b/daily/us/nyse stocks/1/icoi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1ea6e6180d662d738ca7c28108a1de32564f8a57
--- /dev/null
+++ b/daily/us/nyse stocks/1/icoi.us.txt	
@@ -0,0 +1,208 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ICOI.US,D,20250407,000000,44.34,45.87,44.34,45.0755,1507,0
+ICOI.US,D,20250408,000000,45,45,43.4382,43.4382,629,0
+ICOI.US,D,20250409,000000,45.1,50.1232,44.4,50.1232,1589,0
+ICOI.US,D,20250410,000000,47.9223,48.3583,47.9223,48.3583,554,0
+ICOI.US,D,20250414,000000,50.885,51.5,50.2,50.4891,1561,0
+ICOI.US,D,20250415,000000,50.565,50.69,49.67,50.22,2183,0
+ICOI.US,D,20250416,000000,49.67,49.68,48.96,49.2441,676,0
+ICOI.US,D,20250417,000000,49.37,50.73,49.37,50.1247,993,0
+ICOI.US,D,20250422,000000,51.61,51.9885,51.61,51.9885,911,0
+ICOI.US,D,20250424,000000,53.56,53.7763,53.56,53.7763,1144,0
+ICOI.US,D,20250425,000000,54.1765,54.3043,54.1765,54.3043,158,0
+ICOI.US,D,20250429,000000,54.45,54.45,54.3771,54.3771,192,0
+ICOI.US,D,20250430,000000,53.45,54.0812,53.45,54.0812,427,0
+ICOI.US,D,20250501,000000,54.55,54.63,54.1891,54.1891,2080,0
+ICOI.US,D,20250502,000000,54.66,54.7015,54.66,54.7015,289,0
+ICOI.US,D,20250505,000000,54.57,54.57,54.4036,54.4036,278,0
+ICOI.US,D,20250509,000000,55.94,55.94,55.576,55.576,278,0
+ICOI.US,D,20250513,000000,57.6,57.82,57.1369,57.1369,1259,0
+ICOI.US,D,20250514,000000,57.49,58.0076,57.49,58.0076,345,0
+ICOI.US,D,20250515,000000,56.71,56.9,55.1469,55.1469,3584,0
+ICOI.US,D,20250516,000000,57.9,60.211,57.9,60.211,894,0
+ICOI.US,D,20250519,000000,60.19,60.49,60.19,60.4849,993,0
+ICOI.US,D,20250522,000000,61.3799,62.4778,61.3799,62.2396,368,0
+ICOI.US,D,20250523,000000,55.31,55.31,54.745,54.9113,11741,0
+ICOI.US,D,20250527,000000,55.62,55.94,55.39,55.5467,5644,0
+ICOI.US,D,20250528,000000,53.5283,54.22,53.5283,53.7426,2248,0
+ICOI.US,D,20250529,000000,53.64,53.64,52.4872,52.4872,4999,0
+ICOI.US,D,20250530,000000,51.9899,52.1577,51.9899,52.1577,795,0
+ICOI.US,D,20250602,000000,52.1525,52.38,51.77,52.1088,5255,0
+ICOI.US,D,20250603,000000,52.61,54.2,52.5259,54.1372,3460,0
+ICOI.US,D,20250604,000000,54.165,54.36,53.78,53.7889,2770,0
+ICOI.US,D,20250606,000000,53.27,53.5848,53.02,53.1891,15883,0
+ICOI.US,D,20250609,000000,53.54,54.37,53.54,54.24,5406,0
+ICOI.US,D,20250610,000000,53.98,54.64,53.481,53.9377,2528,0
+ICOI.US,D,20250611,000000,54.13,54.22,53.2925,53.2925,1830,0
+ICOI.US,D,20250612,000000,52.42,52.42,51.4943,51.4943,2417,0
+ICOI.US,D,20250613,000000,51.18,51.8189,50.54,51.8189,2056,0
+ICOI.US,D,20250616,000000,52.92,54.59,52.92,54.5351,16218,0
+ICOI.US,D,20250617,000000,54.19,54.3688,53.215,53.7906,3726,0
+ICOI.US,D,20250618,000000,54.1,55.98,53.97,55.8333,3171,0
+ICOI.US,D,20250620,000000,56.57,56.72,56.44,56.6352,3887,0
+ICOI.US,D,20250623,000000,56.895,57.6313,56.72,57.6313,4151,0
+ICOI.US,D,20250624,000000,58.14,60.3,58.14,60.266,13924,0
+ICOI.US,D,20250625,000000,58.71,59.08,57.1,57.658,9945,0
+ICOI.US,D,20250626,000000,58.31,59.02,58.2043,58.6845,19193,0
+ICOI.US,D,20250627,000000,56.22,56.4,54.65,55.2115,26329,0
+ICOI.US,D,20250630,000000,55.345,55.69,55.345,55.4358,6531,0
+ICOI.US,D,20250701,000000,54.655,55.6982,54.22,54.327,10399,0
+ICOI.US,D,20250702,000000,54.94,55.7737,54.8,55.7627,12525,0
+ICOI.US,D,20250703,000000,55.695,55.89,55.57,55.8899,1518,0
+ICOI.US,D,20250707,000000,55.7474,56.93,55.7474,56.1903,6036,0
+ICOI.US,D,20250708,000000,56.675,56.72,55.385,56.0518,6004,0
+ICOI.US,D,20250709,000000,56.19,57.8181,56.19,57.8181,5582,0
+ICOI.US,D,20250710,000000,57.93,59.02,57.57,59.0065,6388,0
+ICOI.US,D,20250711,000000,59.2,60.21,58.55,59.305,7127,0
+ICOI.US,D,20250714,000000,60.11,60.34,59.71,60.1184,5703,0
+ICOI.US,D,20250715,000000,60.3688,60.59,59,59.7788,7854,0
+ICOI.US,D,20250716,000000,60.96,61.25,60.07,60.8236,5321,0
+ICOI.US,D,20250717,000000,60.75,62.19,60.75,62.0819,5718,0
+ICOI.US,D,20250718,000000,63.69,65.75,62.02,63.0795,14120,0
+ICOI.US,D,20250721,000000,63.42,65.16,62.9087,62.9087,18873,0
+ICOI.US,D,20250722,000000,62.3,62.3,60.62,61.4167,11917,0
+ICOI.US,D,20250723,000000,60.5,60.91,59.45,60.6827,18363,0
+ICOI.US,D,20250724,000000,60.68,62.24,60.3,60.7337,45945,0
+ICOI.US,D,20250725,000000,50.99,52.8325,50.226,50.95,60303,0
+ICOI.US,D,20250728,000000,51.16,51.83,49,49.4072,79751,0
+ICOI.US,D,20250729,000000,49.855,49.855,48.02,48.5607,49859,0
+ICOI.US,D,20250730,000000,50.07,50.08,48.8952,49.34,17480,0
+ICOI.US,D,20250731,000000,49.69,50.23,49.41,49.41,32709,0
+ICOI.US,D,20250801,000000,47.21,48.5,41.1725,41.94,64705,0
+ICOI.US,D,20250804,000000,42.59,43.5,41.56,42.43,30381,0
+ICOI.US,D,20250805,000000,40.65,41.52,39.93,39.93,16639,0
+ICOI.US,D,20250806,000000,39.83,40.77,39.46,40.68,27561,0
+ICOI.US,D,20250807,000000,42.2099,42.25,41.199,41.62,16446,0
+ICOI.US,D,20250808,000000,41.7,42.02,40.5682,41.62,28823,0
+ICOI.US,D,20250811,000000,43.2,44.09,42.7001,43.18,27300,0
+ICOI.US,D,20250812,000000,43.58,44.17,42.467,43.18,20711,0
+ICOI.US,D,20250813,000000,43.9545,45.2179,43.2,43.72,37264,0
+ICOI.US,D,20250814,000000,43.3786,43.559,42.6,43.5,22309,0
+ICOI.US,D,20250815,000000,43,43.38,42.4894,42.81,20523,0
+ICOI.US,D,20250818,000000,42.35,43.63,41.86,43.25,54518,0
+ICOI.US,D,20250819,000000,43.03,43.03,41.005,41.63,38958,0
+ICOI.US,D,20250820,000000,40.94,41.74,39.57,41.74,68215,0
+ICOI.US,D,20250821,000000,41.005,41.36,40.81,40.96,63314,0
+ICOI.US,D,20250822,000000,35.85,38.065,35.39,37.85,92230,0
+ICOI.US,D,20250825,000000,37.11,37.34,36.27,36.71,39401,0
+ICOI.US,D,20250826,000000,36.04,36.71,35.855,36.59,32281,0
+ICOI.US,D,20250827,000000,36.6006,37,36.55,36.72,39532,0
+ICOI.US,D,20250828,000000,37.28,37.4284,36.6886,36.8,21581,0
+ICOI.US,D,20250829,000000,36.62,36.72,36.0146,36.36,19017,0
+ICOI.US,D,20250902,000000,35.86,36.82,35.85,36.28,25717,0
+ICOI.US,D,20250903,000000,36.4743,36.77,36.14,36.23,35077,0
+ICOI.US,D,20250904,000000,36.078,36.8071,36.078,36.67,14088,0
+ICOI.US,D,20250905,000000,37.35,37.4435,35.215,35.9111,37757,0
+ICOI.US,D,20250908,000000,36.079,36.71,35.9,36.3,39944,0
+ICOI.US,D,20250909,000000,36.72,37.82,36.65,37.82,23587,0
+ICOI.US,D,20250910,000000,38.38,38.41,37.47,37.66,15763,0
+ICOI.US,D,20250911,000000,37.89,38.385,37.72,38.35,24298,0
+ICOI.US,D,20250912,000000,38.41,38.6499,38.138,38.37,52592,0
+ICOI.US,D,20250915,000000,38.37,38.91,38.2416,38.82,45698,0
+ICOI.US,D,20250916,000000,38.9477,39.43,38.37,38.98,38251,0
+ICOI.US,D,20250917,000000,38.84,39,37.41,38.37,51238,0
+ICOI.US,D,20250918,000000,38.9181,40.35,38.74,40.15,47718,0
+ICOI.US,D,20250919,000000,40.11,40.46,39.93,40.2,54704,0
+ICOI.US,D,20250922,000000,39.81,40.2,38.95,39.9,176844,0
+ICOI.US,D,20250923,000000,39.85,39.93,38.05,38.29,124122,0
+ICOI.US,D,20250924,000000,38.335,38.78,38.2,38.38,92166,0
+ICOI.US,D,20250925,000000,37.54,37.9,36.6,36.79,156932,0
+ICOI.US,D,20250926,000000,32.13,32.62,31.6345,32.51,144869,0
+ICOI.US,D,20250929,000000,32.78,33.9999,32.72,33.89,142727,0
+ICOI.US,D,20250930,000000,33.92,34.48,33.8187,34.48,92329,0
+ICOI.US,D,20251001,000000,34.65,34.85,34.52,34.82,67944,0
+ICOI.US,D,20251002,000000,35.0455,35.84,35.0455,35.84,88999,0
+ICOI.US,D,20251003,000000,35.57,35.84,35.45,35.64,52930,0
+ICOI.US,D,20251006,000000,36.05,36.3053,35.82,36.15,59516,0
+ICOI.US,D,20251007,000000,36.07,36.21,34.7315,36.01,66094,0
+ICOI.US,D,20251008,000000,35.91,36.49,35.6601,36.4,83206,0
+ICOI.US,D,20251009,000000,36.21,36.6798,35.99,36.41,23664,0
+ICOI.US,D,20251010,000000,36.6,37.1269,34,34.38,113751,0
+ICOI.US,D,20251013,000000,34.875,35.06,33.28,34.52,100214,0
+ICOI.US,D,20251014,000000,33.308,34.18,32.7,33.26,49355,0
+ICOI.US,D,20251015,000000,33.3,33.81,32.5588,33.29,53056,0
+ICOI.US,D,20251016,000000,33.0789,33.3695,32.2089,32.27,45185,0
+ICOI.US,D,20251017,000000,31.28,32.79,31.25,32.68,42923,0
+ICOI.US,D,20251020,000000,33.28,34.26,33.1,33.5,111747,0
+ICOI.US,D,20251021,000000,33.37,33.74,32.82,33,96647,0
+ICOI.US,D,20251022,000000,32.74,33.07,30.61,31.51,154354,0
+ICOI.US,D,20251023,000000,31.57,32.21,31.4,31.75,131775,0
+ICOI.US,D,20251024,000000,28.595,30.07,28.34,29.94,208003,0
+ICOI.US,D,20251027,000000,30.44,31.16,30.1911,30.54,105665,0
+ICOI.US,D,20251028,000000,30.62,30.9,29.882,30.07,113875,0
+ICOI.US,D,20251029,000000,30.294,30.37,29.2623,29.65,80685,0
+ICOI.US,D,20251030,000000,29.17,29.17,28.25,28.25,65858,0
+ICOI.US,D,20251031,000000,29.17,30.64,28.83,29.4,67985,0
+ICOI.US,D,20251103,000000,29.05,29.3,28.17,28.52,108436,0
+ICOI.US,D,20251104,000000,27.66,28.09,26.65,26.7,64152,0
+ICOI.US,D,20251105,000000,27.0911,28.0099,27,27.66,44282,0
+ICOI.US,D,20251106,000000,27.2749,27.2749,25.65,25.73,54439,0
+ICOI.US,D,20251107,000000,25.2567,26.89,24.73,26.84,60567,0
+ICOI.US,D,20251110,000000,27.665,28,27.1,27.48,34740,0
+ICOI.US,D,20251111,000000,27.15,27.41,26.43,26.44,34941,0
+ICOI.US,D,20251112,000000,26.821,27.02,26.23,26.43,26945,0
+ICOI.US,D,20251113,000000,26.15,26.26,24.47,25.1,44025,0
+ICOI.US,D,20251114,000000,24,25.425,22.97,24.81,48413,0
+ICOI.US,D,20251117,000000,24.079,24.6,22.65,23.17,77115,0
+ICOI.US,D,20251118,000000,23,23.66,22.73,22.92,54194,0
+ICOI.US,D,20251119,000000,22.92,23.05,21.8089,22.65,94615,0
+ICOI.US,D,20251120,000000,22.8605,23.12,20.9,21.07,47722,0
+ICOI.US,D,20251121,000000,21.25,21.49,20.54,21.2331,86838,0
+ICOI.US,D,20251124,000000,21.565,22.4396,21.54,22.35,95933,0
+ICOI.US,D,20251125,000000,21.845,22.27,21.34,22.27,109171,0
+ICOI.US,D,20251126,000000,22.429,23.06,22.23,23.06,204558,0
+ICOI.US,D,20251128,000000,20.51,20.8396,18.35,20.77,154681,0
+ICOI.US,D,20251201,000000,19.99,20.277,19.59,19.96,81242,0
+ICOI.US,D,20251202,000000,20.355,20.67,20.17,20.24,186061,0
+ICOI.US,D,20251203,000000,20.295,20.96,20.28,20.96,76777,0
+ICOI.US,D,20251204,000000,20.82,21.0685,20.745,20.89,25081,0
+ICOI.US,D,20251205,000000,20.6393,20.8262,20.4316,20.8,38551,0
+ICOI.US,D,20251208,000000,20.9,21.13,20.7045,20.98,59309,0
+ICOI.US,D,20251209,000000,20.829,21.52,20.7,21.3,46816,0
+ICOI.US,D,20251210,000000,20.95,21.41,20.85,21.41,35162,0
+ICOI.US,D,20251211,000000,20.7,20.92,20.375,20.88,35401,0
+ICOI.US,D,20251212,000000,21.155,21.2099,20.53,20.81,26714,0
+ICOI.US,D,20251215,000000,20.75,21.06,19.45,19.96,66695,0
+ICOI.US,D,20251216,000000,19.92,20.07,19.7,19.82,36263,0
+ICOI.US,D,20251217,000000,20.2,20.22,19.24,19.32,30940,0
+ICOI.US,D,20251218,000000,19.9783,19.9783,18.89,18.89,48688,0
+ICOI.US,D,20251219,000000,19.343,19.4415,19.115,19.37,60303,0
+ICOI.US,D,20251222,000000,19.61,19.905,19.52,19.81,129530,0
+ICOI.US,D,20251223,000000,19.34,19.46,19.08,19.43,204186,0
+ICOI.US,D,20251224,000000,19.355,19.43,18.9701,19.3,206014,0
+ICOI.US,D,20251226,000000,16.888695,16.888695,16.4701,16.69,144524,0
+ICOI.US,D,20251229,000000,16.54,16.85,16.45,16.56,152332,0
+ICOI.US,D,20251230,000000,16.53,16.6501,16.38,16.43,116335,0
+ICOI.US,D,20251231,000000,16.37,16.45,16,16.07,142009,0
+ICOI.US,D,20260102,000000,16.2032,16.8,16.0764,16.74,43364,0
+ICOI.US,D,20260105,000000,17.32,17.96,17.24,17.76,109814,0
+ICOI.US,D,20260106,000000,17.83,18.0099,17.3,17.58,64614,0
+ICOI.US,D,20260107,000000,17.44,17.53,17,17.34,48702,0
+ICOI.US,D,20260108,000000,17.12,17.515,17.12,17.31,42787,0
+ICOI.US,D,20260109,000000,17.36,17.41,16.81,17.14,86171,0
+ICOI.US,D,20260112,000000,16.97,17.4,16.87,17.36,86014,0
+ICOI.US,D,20260113,000000,17.3591,17.93,17.31,17.93,72130,0
+ICOI.US,D,20260114,000000,17.9474,18.3499,17.8,17.98,71256,0
+ICOI.US,D,20260115,000000,17.71,17.89,17.04,17.28,153759,0
+ICOI.US,D,20260116,000000,17.15,17.34,16.97,17.27,136221,0
+ICOI.US,D,20260120,000000,16.77,16.879,16.33,16.39,313342,0
+ICOI.US,D,20260121,000000,16.55,16.65,16.11,16.36,292918,0
+ICOI.US,D,20260122,000000,16.5,16.64,16.17,16.32,300262,0
+ICOI.US,D,20260123,000000,15.6,15.6,15.1704,15.2,319825,0
+ICOI.US,D,20260126,000000,15.075,15.19,14.95,15.02,414357,0
+ICOI.US,D,20260127,000000,15.1,15.1374,14.82,14.97,136090,0
+ICOI.US,D,20260128,000000,15.15,15.2,14.825,14.91,106552,0
+ICOI.US,D,20260129,000000,14.7515,14.8,14.08,14.17,211183,0
+ICOI.US,D,20260130,000000,14.19,14.31,13.89,14.03,92262,0
+ICOI.US,D,20260202,000000,13.68,13.905,13.64,13.82,85899,0
+ICOI.US,D,20260203,000000,13.7952,13.83,13.04,13.26,183836,0
+ICOI.US,D,20260204,000000,13.21,13.27,12.485,12.76,85146,0
+ICOI.US,D,20260205,000000,12.29,12.4649,11.315,11.34,95995,0
+ICOI.US,D,20260206,000000,11.79,12.74,11.79,12.74,75926,0
+ICOI.US,D,20260209,000000,12.31,12.66,12.18,12.66,58841,0
+ICOI.US,D,20260210,000000,12.43,12.67,12.395,12.46,85049,0
+ICOI.US,D,20260211,000000,12.07,12.21,11.59,11.93,75836,0
+ICOI.US,D,20260212,000000,11.82,11.82,10.97,11.34,47043,0
+ICOI.US,D,20260213,000000,11.7,12.46,11.52,12.41,47191,0
+ICOI.US,D,20260217,000000,12.2,12.618,12.07,12.475,53656,0
+ICOI.US,D,20260218,000000,12.46,12.78,12.3701,12.45,26287,0
diff --git a/daily/us/nyse stocks/1/ida.us.txt b/daily/us/nyse stocks/1/ida.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8941611075b0b01536c4f52d73c3d71fef75a6d8
--- /dev/null
+++ b/daily/us/nyse stocks/1/ida.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IDA.US,D,20050225,000000,20.2774,20.6106,20.1374,20.5613,324798.14503416,0
+IDA.US,D,20050228,000000,20.5347,20.653,20.5287,20.5692,390856.80742346,0
+IDA.US,D,20050301,000000,20.7643,20.791,20.6194,20.6599,324101.2316746,0
+IDA.US,D,20050302,000000,20.5899,20.8107,20.4755,20.6362,213912.838619,0
+IDA.US,D,20050303,000000,20.6106,20.657,20.3139,20.5287,262679.52847972,0
+IDA.US,D,20050304,000000,20.6274,20.7397,20.5692,20.6441,274482.42067554,0
+IDA.US,D,20050307,000000,20.7259,20.9901,20.7259,20.862,356989.04989449,0
+IDA.US,D,20050308,000000,20.862,20.862,20.6106,20.7259,472373.35303405,0
+IDA.US,D,20050309,000000,20.6362,20.6441,20.2498,20.3552,441034.56931206,0
+IDA.US,D,20050310,000000,20.2774,20.5554,20.2498,20.4992,460710.4521681,0
+IDA.US,D,20050311,000000,20.5287,20.6274,20.305,20.3504,304987.34299788,0
+IDA.US,D,20050314,000000,20.2902,20.6362,20.2902,20.5287,319742.22628006,0
+IDA.US,D,20050315,000000,20.5209,20.5968,20.3848,20.4194,316792.26405355,0
+IDA.US,D,20050316,000000,20.3848,20.5287,20.1926,20.2143,340965.11477415,0
+IDA.US,D,20050317,000000,20.2843,20.3376,20.1768,20.2449,188753.96200976,0
+IDA.US,D,20050318,000000,20.4194,20.4253,20.0211,20.1709,485021.26535872,0
+IDA.US,D,20050321,000000,20.0635,20.2705,19.9935,20.164,188753.96200976,0
+IDA.US,D,20050322,000000,20.2577,20.2971,19.6869,19.7776,335059.10374157,0
+IDA.US,D,20050323,000000,19.7077,19.8298,19.4385,19.7333,478842.37267589,0
+IDA.US,D,20050324,000000,19.6731,19.9235,19.6514,19.8506,414744.60333468,0
+IDA.US,D,20050328,000000,19.8664,20.0635,19.7451,19.9235,411940.7190176,0
+IDA.US,D,20050329,000000,19.8506,20.2369,19.7519,19.823,399990.73448243,0
+IDA.US,D,20050330,000000,19.9235,20.0862,19.8664,20.0309,156427.12353927,0
+IDA.US,D,20050331,000000,19.9432,20.2005,19.9343,20.1847,305548.32274728,0
+IDA.US,D,20050401,000000,20.1847,20.3434,19.3961,20.0211,371038.90437769,0
+IDA.US,D,20050404,000000,19.958,20.2774,19.8141,20.2449,438786.59259475,0
+IDA.US,D,20050405,000000,20.2212,20.3139,20.0073,20.2074,333233.12987372,0
+IDA.US,D,20050406,000000,20.3277,20.3277,19.9728,20.0792,368508.91614079,0
+IDA.US,D,20050407,000000,20.0073,20.1926,19.886,20.0862,130851.31623021,0
+IDA.US,D,20050408,000000,20.0635,20.1226,19.9284,19.9935,347567.02473636,0
+IDA.US,D,20050411,000000,20.0388,20.0497,19.8446,19.9649,188613.97067989,0
+IDA.US,D,20050412,000000,19.958,20.1482,19.5982,20.0497,428101.60217803,0
+IDA.US,D,20050413,000000,19.9935,19.9935,19.5509,19.6436,538994.00960268,0
+IDA.US,D,20050414,000000,19.6366,19.7451,19.3528,19.3754,275473.51871381,0
+IDA.US,D,20050415,000000,19.3813,19.3813,18.9565,19.0698,572725.83352148,0
+IDA.US,D,20050418,000000,19.1388,19.3438,18.855,19.2384,266051.49355569,0
+IDA.US,D,20050419,000000,19.2384,19.3124,19.0057,19.2255,514958.10692217,0
+IDA.US,D,20050420,000000,19.1536,19.1901,18.6981,18.9249,779883.58325935,0
+IDA.US,D,20050421,000000,19.1044,19.2099,18.7711,19.124,502313.23788729,0
+IDA.US,D,20050422,000000,19.124,19.2463,19.0324,19.1536,289382.36743722,0
+IDA.US,D,20050425,000000,19.2255,19.3892,19.1388,19.3754,875041.16809274,0
+IDA.US,D,20050426,000000,19.3892,19.4385,18.99,19.124,341104.09167409,0
+IDA.US,D,20050427,000000,19.124,19.3961,18.8618,19.2384,329856.09264811,0
+IDA.US,D,20050428,000000,19.2167,19.2591,18.9249,18.9633,308077.29655426,0
+IDA.US,D,20050429,000000,19.0324,19.2749,18.9328,19.197,243282.61385349,0
+IDA.US,D,20050502,000000,19.2255,19.3438,19.0462,19.2749,372301.86963629,0
+IDA.US,D,20050503,000000,19.0057,19.1615,18.8904,19.053,385937.83670944,0
+IDA.US,D,20050504,000000,18.9633,19.2167,18.9633,19.1388,304703.30261844,0
+IDA.US,D,20050505,000000,19.0324,19.3044,18.7988,19.0324,523814.08018126,0
+IDA.US,D,20050506,000000,18.9989,19.1536,18.8204,19.0698,292475.36428338,0
+IDA.US,D,20050509,000000,19.0758,19.2828,18.8618,19.2828,295428.36979967,0
+IDA.US,D,20050510,000000,19.1388,19.2463,19.0057,19.0974,238785.64598894,0
+IDA.US,D,20050511,000000,19.197,19.197,18.8687,19.0462,215459.84425704,0
+IDA.US,D,20050512,000000,19.124,19.1861,18.8766,18.8766,331549.17619558,0
+IDA.US,D,20050513,000000,18.8825,19.0392,18.6568,18.9633,485730.3518774,0
+IDA.US,D,20050516,000000,18.9821,19.2828,18.9633,19.2463,456071.46411383,0
+IDA.US,D,20050517,000000,19.2099,19.545,19.1615,19.5026,356989.04989449,0
+IDA.US,D,20050518,000000,19.4987,19.7776,19.4533,19.7175,271814.46996862,0
+IDA.US,D,20050519,000000,19.7451,19.8141,19.4681,19.6366,189738.97346848,0
+IDA.US,D,20050520,000000,19.682,19.8082,19.5371,19.7519,154599.12081157,0
+IDA.US,D,20050523,000000,19.7381,19.886,19.6042,19.6514,201680.84256424,0
+IDA.US,D,20050524,000000,19.5814,19.8446,19.5814,19.7954,268161.50780299,0
+IDA.US,D,20050525,000000,19.8082,19.8082,19.5814,19.6731,322132.2231871,0
+IDA.US,D,20050526,000000,19.7648,20.0438,19.6731,20.0438,195497.8921617,0
+IDA.US,D,20050527,000000,19.9935,20.2369,19.9284,20.1709,240610.60542686,0
+IDA.US,D,20050531,000000,20.2074,20.2843,20.101,20.1482,274203.45244573,0
+IDA.US,D,20050601,000000,20.1552,20.6274,20.1552,20.4913,257480.57510597,0
+IDA.US,D,20050602,000000,20.5287,20.7713,20.4696,20.5968,349537.04765379,0
+IDA.US,D,20050603,000000,20.6194,20.8048,20.4568,20.4992,199574.88603664,0
+IDA.US,D,20050606,000000,20.4755,20.6835,20.4124,20.657,147991.12426979,0
+IDA.US,D,20050607,000000,20.6599,21.0197,20.6599,20.7841,296553.37258825,0
+IDA.US,D,20050608,000000,20.8107,21.0059,20.7979,20.8836,269007.54236176,0
+IDA.US,D,20050609,000000,20.8107,21.0197,20.7023,20.9517,266616.5310248,0
+IDA.US,D,20050610,000000,20.9398,21.0818,20.8383,20.9901,247217.58753871,0
+IDA.US,D,20050613,000000,20.9034,21.3075,20.8383,21.2789,357406.99502424,0
+IDA.US,D,20050614,000000,21.2415,21.2789,21.0818,21.14,388469.8538062,0
+IDA.US,D,20050615,000000,21.1656,21.1942,20.9596,21.1863,259870.57201301,0
+IDA.US,D,20050616,000000,21.133,21.2859,21.0237,21.2859,96415.477942353,0
+IDA.US,D,20050617,000000,21.341,21.414,21.203,21.2859,428101.60217803,0
+IDA.US,D,20050620,000000,21.203,21.3834,21.1863,21.2997,112012.3380636,0
+IDA.US,D,20050621,000000,21.2997,21.347,21.1656,21.2109,154599.12081157,0
+IDA.US,D,20050622,000000,21.2789,21.484,21.2612,21.4357,192548.94436512,0
+IDA.US,D,20050623,000000,21.341,21.625,21.3075,21.5717,296694.37834805,0
+IDA.US,D,20050624,000000,21.5865,21.6092,21.2208,21.347,253547.6302806,0
+IDA.US,D,20050627,000000,21.2917,21.5934,21.2415,21.5363,202807.87421267,0
+IDA.US,D,20050628,000000,21.625,21.8063,21.5569,21.7955,236677.66060149,0
+IDA.US,D,20050629,000000,21.8133,21.8586,21.6092,21.6999,192687.92126506,0
+IDA.US,D,20050630,000000,21.759,21.9158,21.7156,21.7955,281935.43734616,0
+IDA.US,D,20050701,000000,21.8359,22.1642,21.693,22.1563,292475.36428338,0
+IDA.US,D,20050705,000000,22.0981,22.3761,22.0193,22.3672,347149.07960661,0
+IDA.US,D,20050706,000000,22.2785,22.4066,21.9788,22.0123,242582.65720415,0
+IDA.US,D,20050707,000000,21.7225,22.1267,21.7225,22.0527,191140.91562702,0
+IDA.US,D,20050708,000000,22.0527,22.454,22.0193,22.3761,194657.94418249,0
+IDA.US,D,20050711,000000,22.4146,22.7675,22.2322,22.7675,240052.66896724,0
+IDA.US,D,20050712,000000,22.7428,22.8029,22.5201,22.6994,240470.614097,0
+IDA.US,D,20050713,000000,22.6255,22.7428,22.4905,22.6176,234149.70122444,0
+IDA.US,D,20050714,000000,22.732,22.732,22.248,22.3416,281654.4402565,0
+IDA.US,D,20050715,000000,22.2322,22.3485,22.1642,22.2716,234567.6463542,0
+IDA.US,D,20050718,000000,22.2253,22.3485,22.1928,22.2637,120165.31138356,0
+IDA.US,D,20050719,000000,22.3131,22.3337,22.0361,22.2322,153761.20169221,0
+IDA.US,D,20050720,000000,22.1642,22.4066,22.0725,22.3761,185661.97959353,0
+IDA.US,D,20050721,000000,22.4066,22.4066,21.8063,21.8931,350245.11974255,0
+IDA.US,D,20050722,000000,21.9306,22.3613,21.8586,22.3613,271253.49021922,0
+IDA.US,D,20050725,000000,22.3544,22.4688,22.0853,22.1425,152771.11808386,0
+IDA.US,D,20050726,000000,22.2066,22.4146,22.0903,22.2006,154743.16986114,0
+IDA.US,D,20050727,000000,22.2322,22.3337,22.0587,22.2716,208849.81885541,0
+IDA.US,D,20050728,000000,22.3613,22.4461,22.0587,22.3544,284887.42843252,0
+IDA.US,D,20050729,000000,22.3485,22.4846,22.2637,22.3761,232886.73596585,0
+IDA.US,D,20050801,000000,22.3919,22.454,22.0853,22.1346,171321.99815132,0
+IDA.US,D,20050802,000000,22.1563,22.3337,22.0675,22.3189,230914.68418856,0
+IDA.US,D,20050803,000000,22.1563,22.2194,21.9158,22.0361,175538.98335614,0
+IDA.US,D,20050804,000000,21.4909,21.6772,21.3716,21.6328,386080.87132909,0
+IDA.US,D,20050805,000000,21.4909,21.5225,20.9596,21.203,457757.44665182,0
+IDA.US,D,20050808,000000,21.203,21.3075,20.7259,20.9034,398446.77213417,0
+IDA.US,D,20050809,000000,20.9339,21.0118,20.4913,20.8472,415878.7359926,0
+IDA.US,D,20050810,000000,20.9192,21.1606,20.4568,20.6194,326489.19972178,0
+IDA.US,D,20050811,000000,20.6441,21.0385,20.6441,21.0197,286715.43116023,0
+IDA.US,D,20050812,000000,20.9517,21.0463,20.5968,20.862,222202.75997905,0
+IDA.US,D,20050815,000000,20.9517,21.2543,20.9034,21.1606,325501.14497328,0
+IDA.US,D,20050816,000000,21.0237,21.1262,20.7565,20.7713,238367.70085918,0
+IDA.US,D,20050817,000000,20.7111,20.9813,20.5771,20.8176,190997.88100737,0
+IDA.US,D,20050818,000000,20.7111,20.9339,20.653,20.8176,160785.11450388,0
+IDA.US,D,20050819,000000,20.8245,20.9034,20.7791,20.8688,83907.556947559,0
+IDA.US,D,20050822,000000,20.9034,21.0739,20.8688,21.0385,95849.426043319,0
+IDA.US,D,20050823,000000,21.068,21.347,20.9901,21.133,293321.39884215,0
+IDA.US,D,20050824,000000,21.1035,21.484,20.927,21.0237,197183.87469968,0
+IDA.US,D,20050825,000000,21.068,21.2917,21.0237,21.2612,156569.143729,0
+IDA.US,D,20050826,000000,21.2474,21.2474,20.9665,21.1656,135062.21485547,0
+IDA.US,D,20050829,000000,21.0591,21.4426,20.9192,21.4426,209689.76683462,0
+IDA.US,D,20050830,000000,21.3154,21.4909,21.1656,21.4426,196766.94399986,0
+IDA.US,D,20050831,000000,21.5165,21.8497,21.2543,21.8438,273362.49003659,0
+IDA.US,D,20050901,000000,21.7531,22.0675,21.6634,21.9068,362751.01187749,0
+IDA.US,D,20050902,000000,21.971,22.1267,21.7877,21.9582,418968.68954898,0
+IDA.US,D,20050906,000000,22.0193,22.3131,21.9582,22.1928,270408.47009037,0
+IDA.US,D,20050907,000000,22.1198,22.1928,22.0045,22.172,137592.20309237,0
+IDA.US,D,20050908,000000,22.0725,22.1119,21.9158,21.9907,180741.99444959,0
+IDA.US,D,20050909,000000,22.0281,22.3189,21.9907,22.3012,277016.46663215,0
+IDA.US,D,20050912,000000,22.2864,22.5565,22.1642,22.4905,291774.39320411,0
+IDA.US,D,20050913,000000,22.3613,22.3613,22.0794,22.0903,241877.62840517,0
+IDA.US,D,20050914,000000,22.1563,22.248,21.9986,22.0725,190722.97049726,0
+IDA.US,D,20050915,000000,22.0794,22.2322,21.971,22.106,138436.20879129,0
+IDA.US,D,20050916,000000,22.1928,22.3012,22.0045,22.2716,543208.96594764,0
+IDA.US,D,20050919,000000,22.2864,22.3337,22.1119,22.2401,185941.96225327,0
+IDA.US,D,20050920,000000,22.3988,22.4066,21.8655,21.8783,243007.70334339,0
+IDA.US,D,20050921,000000,21.7373,21.8783,21.5047,21.5934,271535.50173881,0
+IDA.US,D,20050922,000000,21.6634,21.6634,21.203,21.2997,384951.8108208,0
+IDA.US,D,20050923,000000,21.3834,21.4505,21.2356,21.2917,214330.78374875,0
+IDA.US,D,20050926,000000,21.3834,21.5717,21.2415,21.3637,243146.68024333,0
+IDA.US,D,20050927,000000,21.3322,21.6526,21.0385,21.4505,215314.78077754,0
+IDA.US,D,20050928,000000,21.5363,21.6388,21.1715,21.3716,209549.77550476,0
+IDA.US,D,20050929,000000,21.3834,21.6456,21.2612,21.5047,648195.36233971,0
+IDA.US,D,20050930,000000,21.5165,21.5283,21.2917,21.4357,154882.14676109,0
+IDA.US,D,20051003,000000,21.5569,21.8586,21.5106,21.7659,250594.62476431,0
+IDA.US,D,20051004,000000,21.7373,22.1198,21.5047,21.5865,322413.22027676,0
+IDA.US,D,20051005,000000,21.5047,21.5717,20.7565,20.7643,306111.33135654,0
+IDA.US,D,20051006,000000,20.7979,20.9813,20.5081,20.7565,566398.83406937,0
+IDA.US,D,20051007,000000,20.7643,20.9192,20.6046,20.8383,248626.63070674,0
+IDA.US,D,20051010,000000,20.7565,20.8107,20.4913,20.7319,306954.32262553,0
+IDA.US,D,20051011,000000,20.7643,20.9477,20.4194,20.4568,365982.98562359,0
+IDA.US,D,20051012,000000,20.3504,20.6194,20.0309,20.2577,449468.53972169,0
+IDA.US,D,20051013,000000,20.1306,20.2902,19.6298,20.2074,592402.73080745,0
+IDA.US,D,20051014,000000,20.3848,20.4341,19.8141,20.2705,300910.34912294,0
+IDA.US,D,20051017,000000,20.1847,20.5081,20.0438,20.2074,215036.82697765,0
+IDA.US,D,20051018,000000,20.2369,20.3277,19.9235,19.9235,252702.61015176,0
+IDA.US,D,20051019,000000,19.9235,20.2449,19.6514,20.2369,318334.19754196,0
+IDA.US,D,20051020,000000,20.1158,20.38,19.5371,19.7717,269991.53939055,0
+IDA.US,D,20051021,000000,19.8141,20.1847,19.6948,20.0211,254389.60711967,0
+IDA.US,D,20051024,000000,20.0438,20.583,20.0309,20.5613,313555.21815782,0
+IDA.US,D,20051025,000000,20.4835,20.8107,19.7875,20.4124,951915.68235928,0
+IDA.US,D,20051026,000000,20.4066,20.657,20.1374,20.2498,368931.93342017,0
+IDA.US,D,20051027,000000,20.2774,20.3552,19.9935,20.0013,265349.5080465,0
+IDA.US,D,20051028,000000,20.1482,20.442,20.1374,20.2971,353334.058869,0
+IDA.US,D,20051031,000000,20.442,20.7397,20.371,20.5416,391138.81894305,0
+IDA.US,D,20051101,000000,20.5081,20.5692,20.2212,20.5347,461410.40881745,0
+IDA.US,D,20051102,000000,20.4617,21.0237,20.4194,21.0237,568785.78768663,0
+IDA.US,D,20051103,000000,20.9901,21.133,20.6441,20.7319,631471.47057003,0
+IDA.US,D,20051104,000000,20.7565,20.855,20.4066,20.5771,207589.89688659,0
+IDA.US,D,20051107,000000,20.583,20.7477,20.3277,20.4992,251154.59008379,0
+IDA.US,D,20051108,000000,20.3277,20.4992,20.2369,20.3376,364576.98574534,0
+IDA.US,D,20051109,000000,20.3918,20.5968,20.2212,20.4124,538147.9750439,0
+IDA.US,D,20051110,000000,20.3208,20.5416,19.9087,20.4992,761336.7609116,0
+IDA.US,D,20051111,000000,20.4253,20.4253,20.1158,20.3139,192265.9184156,0
+IDA.US,D,20051114,000000,20.3434,20.38,20.0132,20.0862,288540.39059816,0
+IDA.US,D,20051115,000000,20.0497,20.2143,19.8358,19.9008,959084.65865046,0
+IDA.US,D,20051116,000000,19.8664,20.0635,19.8664,20.0438,430635.64813464,0
+IDA.US,D,20051117,000000,20.164,20.4253,20.164,20.3434,296694.37834805,0
+IDA.US,D,20051118,000000,20.5613,20.5771,20.1847,20.4755,169360.09067331,0
+IDA.US,D,20051121,000000,20.4066,20.5968,20.3376,20.5554,153761.20169221,0
+IDA.US,D,20051122,000000,20.4253,20.6106,20.3434,20.583,238226.69509939,0
+IDA.US,D,20051123,000000,20.4696,20.7259,20.4066,20.5613,158818.13487624,0
+IDA.US,D,20051125,000000,20.6106,20.6904,20.442,20.5149,111732.35540386,0
+IDA.US,D,20051128,000000,20.4992,20.5968,20.2705,20.371,230780.77943825,0
+IDA.US,D,20051129,000000,20.5149,20.6362,20.3277,20.3848,162329.07685215,0
+IDA.US,D,20051130,000000,20.4696,20.5209,20.2449,20.3208,304278.2564792,0
+IDA.US,D,20051201,000000,20.4489,20.7181,20.4341,20.6274,287694.35603938,0
+IDA.US,D,20051202,000000,20.5485,20.6904,20.4124,20.6835,185377.93921409,0
+IDA.US,D,20051205,000000,20.653,20.9339,20.5209,20.7565,516083.10971075,0
+IDA.US,D,20051206,000000,20.8245,20.9339,20.6766,20.7023,253684.57832069,0
+IDA.US,D,20051207,000000,20.657,20.8314,20.442,20.5209,166409.11401687,0
+IDA.US,D,20051208,000000,20.5485,20.7979,20.3277,20.5209,358107.96610351,0
+IDA.US,D,20051209,000000,20.5968,20.9112,20.4992,20.7791,456212.46987363,0
+IDA.US,D,20051212,000000,20.9112,20.9813,20.6599,20.7713,487836.30840499,0
+IDA.US,D,20051213,000000,20.7319,20.9724,20.6441,20.9192,243985.61379261,0
+IDA.US,D,20051214,000000,21.0237,21.203,20.9339,21.1035,143634.14773511,0
+IDA.US,D,20051215,000000,21.1035,21.1458,20.7023,20.9112,530138.03634359,0
+IDA.US,D,20051216,000000,20.9398,20.9724,20.7319,20.855,491911.27342008,0
+IDA.US,D,20051219,000000,20.7565,20.8176,20.5968,20.7319,241596.63131551,0
+IDA.US,D,20051220,000000,20.7319,20.9398,20.5899,20.8314,236818.66636129,0
+IDA.US,D,20051221,000000,20.8688,21.0385,20.7713,20.8836,330142.16188741,0
+IDA.US,D,20051222,000000,20.9477,21.0385,20.8048,21.0197,160364.12608435,0
+IDA.US,D,20051223,000000,21.0976,21.2721,21.0463,21.14,243707.65999273,0
+IDA.US,D,20051227,000000,21.203,21.203,20.9517,21.0385,220096.80345146,0
+IDA.US,D,20051228,000000,21.0059,21.133,21.0059,21.068,252702.61015176,0
+IDA.US,D,20051229,000000,21.0315,21.1528,20.9339,20.9339,239069.68636838,0
+IDA.US,D,20051230,000000,20.855,20.9901,20.657,20.8472,317351.2149431,0
+IDA.US,D,20060103,000000,20.9398,21.3322,20.6106,21.2612,375116.91268256,0
+IDA.US,D,20060104,000000,21.2543,21.4357,21.1035,21.3992,348835.06214459,0
+IDA.US,D,20060105,000000,21.3992,21.5648,21.347,21.4978,385937.83670944,0
+IDA.US,D,20060106,000000,21.618,21.6851,21.3834,21.484,264507.53120743,0
+IDA.US,D,20060109,000000,21.4209,21.83,21.4209,21.7955,357685.96325405,0
+IDA.US,D,20060110,000000,22.0045,22.0045,21.7797,21.964,391559.80736258,0
+IDA.US,D,20060111,000000,21.971,22.0527,21.8438,22.0361,296553.37258825,0
+IDA.US,D,20060112,000000,22.0439,22.3613,21.9444,22.1267,409267.69616105,0
+IDA.US,D,20060113,000000,22.1878,22.3672,22.0853,22.3485,187628.95922118,0
+IDA.US,D,20060117,000000,22.172,22.2943,21.9582,22.1878,282074.4142461,0
+IDA.US,D,20060118,000000,22.0853,22.2716,21.9582,22.1425,198590.88900786,0
+IDA.US,D,20060119,000000,22.1484,22.591,21.964,22.5565,335199.09507144,0
+IDA.US,D,20060120,000000,22.6324,22.6324,22.4066,22.4609,417979.62037056,0
+IDA.US,D,20060123,000000,22.5329,22.6994,22.4461,22.6255,393387.81009029,0
+IDA.US,D,20060124,000000,22.6679,22.7675,22.4846,22.7596,471671.36752486,0
+IDA.US,D,20060125,000000,22.7596,22.8424,22.5043,22.7152,363172.00029702,0
+IDA.US,D,20060126,000000,22.7596,22.9686,22.7152,22.9686,451571.4529595,0
+IDA.US,D,20060127,000000,23.004,23.0889,22.732,22.8493,382563.84277362,0
+IDA.US,D,20060130,000000,22.8029,22.8267,22.4066,22.5112,365559.9683442,0
+IDA.US,D,20060131,000000,22.5043,22.6512,22.2943,22.5249,309623.28776237,0
+IDA.US,D,20060201,000000,22.5112,22.6512,22.4146,22.5703,203936.93472096,0
+IDA.US,D,20060202,000000,22.3613,22.4146,21.8063,21.9907,415445.57441395,0
+IDA.US,D,20060203,000000,21.9582,22.1267,21.8133,21.9907,251154.59008379,0
+IDA.US,D,20060206,000000,22.0439,22.0587,21.8211,22.0439,291632.37301439,0
+IDA.US,D,20060207,000000,22.0439,22.0587,21.8133,21.8783,331969.15018519,0
+IDA.US,D,20060208,000000,21.9788,22.0675,21.6999,22.0587,293463.41903187,0
+IDA.US,D,20060209,000000,22.3416,22.3919,22.0587,22.1484,308353.22149429,0
+IDA.US,D,20060210,000000,22.1484,22.3189,21.9582,22.2401,279686.44619892,0
+IDA.US,D,20060213,000000,22.3012,22.6758,22.2194,22.6393,615168.56721988,0
+IDA.US,D,20060214,000000,22.7152,22.8542,22.4214,22.6679,442857.49989013,0
+IDA.US,D,20060215,000000,22.6916,22.8267,22.5201,22.5773,293177.34979258,0
+IDA.US,D,20060216,000000,22.7152,22.8424,22.4609,22.8267,288540.39059816,0
+IDA.US,D,20060217,000000,22.8956,23.1894,22.7744,23.1263,442857.49989013,0
+IDA.US,D,20060221,000000,23.1972,23.286,22.9025,23.1381,394512.81287887,0
+IDA.US,D,20060222,000000,23.146,23.3323,23.0809,23.1972,353750.98956883,0
+IDA.US,D,20060223,000000,23.2042,23.2042,22.867,23.0169,605614.6661713,0
+IDA.US,D,20060224,000000,23.01,23.2791,22.9094,23.2534,431756.59320351,0
+IDA.US,D,20060227,000000,23.3451,23.6793,23.2672,23.6073,498937.21509161,0
+IDA.US,D,20060228,000000,23.5925,23.63,23.146,23.4378,839624.37606587,0
+IDA.US,D,20060301,000000,23.4378,23.5511,23.0809,23.1519,717909.01575449,0
+IDA.US,D,20060302,000000,23.1263,23.1588,22.6916,22.7675,573423.76131097,0
+IDA.US,D,20060303,000000,22.7389,22.9311,22.4846,22.5487,446093.53135594,0
+IDA.US,D,20060306,000000,21.8704,22.6452,21.8704,22.1484,381020.89485529,0
+IDA.US,D,20060307,000000,22.1563,22.3189,21.9444,22.1267,341809.12047307,0
+IDA.US,D,20060308,000000,22.0853,22.4274,21.8438,22.3131,283901.40254388,0
+IDA.US,D,20060309,000000,22.3131,22.4757,22.1425,22.2785,240193.67472704,0
+IDA.US,D,20060310,000000,22.3761,22.591,22.1346,22.5407,284745.4082428,0
+IDA.US,D,20060313,000000,22.5201,22.6846,22.4905,22.6512,221500.77446985,0
+IDA.US,D,20060314,000000,22.591,22.8267,22.4688,22.8029,240331.63719705,0
+IDA.US,D,20060315,000000,22.7428,23.1381,22.6255,23.1027,246099.68575962,0
+IDA.US,D,20060316,000000,23.1588,23.2672,23.0967,23.215,165139.04774879,0
+IDA.US,D,20060317,000000,23.2791,23.3165,22.9596,23.0385,639482.42370027,0
+IDA.US,D,20060320,000000,23.0169,23.1115,22.661,22.7596,254104.5523103,0
+IDA.US,D,20060321,000000,22.728,22.7813,22.3485,22.4432,205052.8076402,0
+IDA.US,D,20060322,000000,22.4757,22.8029,22.3012,22.732,236540.71256141,0
+IDA.US,D,20060323,000000,22.661,22.7389,22.454,22.728,246942.67702861,0
+IDA.US,D,20060324,000000,22.7744,22.8818,22.5969,22.8424,218684.71699365,0
+IDA.US,D,20060327,000000,22.8099,22.8621,22.591,22.6679,105409.41367146,0
+IDA.US,D,20060328,000000,22.6846,22.8956,22.5043,22.5773,198447.85438821,0
+IDA.US,D,20060329,000000,22.6324,23.0671,22.6117,22.8749,477153.34684812,0
+IDA.US,D,20060330,000000,22.7675,23.004,22.7202,22.9912,688675.17413016,0
+IDA.US,D,20060331,000000,23.1115,23.209,22.9094,23.1381,464501.37680375,0
+IDA.US,D,20060403,000000,23.1972,23.4466,22.8956,22.9912,462539.46932574,0
+IDA.US,D,20060404,000000,22.9252,23.4378,22.7675,23.2722,381155.81403552,0
+IDA.US,D,20060405,000000,23.2722,23.4466,23.01,23.3559,339984.16103514,0
+IDA.US,D,20060406,000000,23.3165,23.3383,22.9686,23.209,232183.73602672,0
+IDA.US,D,20060407,000000,23.3383,23.3954,22.8749,23.0741,735612.84683325,0
+IDA.US,D,20060410,000000,23.1805,23.4092,23.0741,23.2534,331124.13005635,0
+IDA.US,D,20060411,000000,23.3639,23.4378,23.1194,23.1805,549959.99710906,0
+IDA.US,D,20060412,000000,23.2534,23.4023,23.1588,23.3047,431614.57301379,0
+IDA.US,D,20060413,000000,23.2308,23.3047,23.1027,23.1805,168516.08497439,0
+IDA.US,D,20060417,000000,23.4802,23.4802,22.9844,23.2377,301047.29716302,0
+IDA.US,D,20060418,000000,23.3717,23.8143,23.2949,23.5739,479399.29470558,0
+IDA.US,D,20060419,000000,23.6359,23.9287,23.5739,23.9287,255090.57819894,0
+IDA.US,D,20060420,000000,23.9218,24.0894,23.6507,23.8321,554172.92459417,0
+IDA.US,D,20060421,000000,23.9918,24.0224,23.5166,23.7858,325785.18535273,0
+IDA.US,D,20060424,000000,23.7858,23.7858,23.4299,23.7592,357546.98635411,0
+IDA.US,D,20060425,000000,23.8075,23.8321,23.5078,23.7217,339984.16103514,0
+IDA.US,D,20060426,000000,23.6428,23.976,23.492,23.5285,268720.45869254,0
+IDA.US,D,20060427,000000,23.5354,23.9987,23.3235,23.7276,418546.68669952,0
+IDA.US,D,20060428,000000,23.6507,24.3201,23.4802,24.2264,552908.94490564,0
+IDA.US,D,20060501,000000,24.2638,24.4462,24.0224,24.0707,288680.38192803,0
+IDA.US,D,20060502,000000,24.0894,24.3673,23.9554,24.3269,293037.35846271,0
+IDA.US,D,20060503,000000,24.1259,24.5024,23.976,24.3457,314540.22961653,0
+IDA.US,D,20060504,000000,24.2786,24.743,24.2047,24.6809,319181.24653066,0
+IDA.US,D,20060505,000000,24.7616,25.0436,24.6966,24.8839,245116.70316076,0
+IDA.US,D,20060508,000000,24.8238,24.9371,24.6878,24.8021,158533.08006686,0
+IDA.US,D,20060509,000000,24.8761,24.8839,24.5527,24.6315,338293.10634752,0
+IDA.US,D,20060510,000000,24.6681,24.8307,24.4828,24.6809,390996.79875332,0
+IDA.US,D,20060511,000000,24.6267,24.6267,23.976,24.0224,388888.81336588,0
+IDA.US,D,20060512,000000,23.8873,24.0766,23.773,23.8321,341385.08876375,0
+IDA.US,D,20060515,000000,23.7069,23.9494,23.5354,23.8321,443139.51140972,0
+IDA.US,D,20060516,000000,23.8075,23.9622,23.6428,23.7364,292195.38162364,0
+IDA.US,D,20060517,000000,23.5285,23.8321,23.1972,23.2791,391840.80445224,0
+IDA.US,D,20060518,000000,23.4378,23.5166,23.2308,23.3235,353750.98956883,0
+IDA.US,D,20060519,000000,23.2672,23.7148,23.1519,23.487,358529.96895297,0
+IDA.US,D,20060522,000000,23.4466,23.9021,23.3323,23.6931,479825.35527475,0
+IDA.US,D,20060523,000000,23.7937,23.8715,23.2377,23.2456,303580.32868971,0
+IDA.US,D,20060524,000000,23.3235,23.6862,22.9596,23.5285,508073.17101044,0
+IDA.US,D,20060525,000000,23.7069,23.9346,23.5354,23.9346,298941.34063543,0
+IDA.US,D,20060526,000000,23.9346,24.0766,23.8203,23.9494,289948.41933626,0
+IDA.US,D,20060530,000000,23.8075,23.9494,23.4161,23.4576,213068.83292008,0
+IDA.US,D,20060531,000000,23.5857,23.976,23.5433,23.773,395916.78389726,0
+IDA.US,D,20060601,000000,23.8143,24.3921,23.7592,24.3841,470266.38207654,0
+IDA.US,D,20060602,000000,24.527,24.7942,24.2462,24.6267,503580.26086559,0
+IDA.US,D,20060605,000000,24.5192,24.743,24.0224,24.0618,374974.89249284,0
+IDA.US,D,20060606,000000,24.1209,24.2382,23.7148,24.1259,377646.90091946,0
+IDA.US,D,20060607,000000,24.1407,24.4275,23.91,24.0066,293037.35846271,0
+IDA.US,D,20060608,000000,23.8637,24.4896,23.766,24.3989,416435.6580223,0
+IDA.US,D,20060609,000000,24.3989,24.7035,24.2638,24.5113,365281.00011439,0
+IDA.US,D,20060612,000000,24.527,24.7114,24.2994,24.3763,305548.32274728,0
+IDA.US,D,20060613,000000,24.2382,24.5685,23.766,23.8409,471249.3646754,0
+IDA.US,D,20060614,000000,23.8006,23.9622,23.5354,23.8006,306954.32262553,0
+IDA.US,D,20060615,000000,23.8715,24.2786,23.7937,24.1909,333933.08652306,0
+IDA.US,D,20060616,000000,24.1663,24.2994,23.8143,24.1209,913827.89633572,0
+IDA.US,D,20060619,000000,24.1909,24.1909,23.6241,23.6714,271253.49021922,0
+IDA.US,D,20060620,000000,23.6576,23.9287,23.4802,23.5925,260432.56619234,0
+IDA.US,D,20060621,000000,23.5245,23.984,23.5245,23.766,241178.68618575,0
+IDA.US,D,20060622,000000,23.7364,23.9287,23.5009,23.6862,329442.20523807,0
+IDA.US,D,20060623,000000,23.6428,23.9406,23.5511,23.7503,294583.34967082,0
+IDA.US,D,20060626,000000,23.8873,24.05,23.8143,24.05,286715.43116023,0
+IDA.US,D,20060627,000000,24.1131,24.2314,23.766,23.8637,248202.59899743,0
+IDA.US,D,20060628,000000,23.8321,24.1407,23.6507,23.9622,429791.64243572,0
+IDA.US,D,20060629,000000,24.1663,24.3673,23.9346,24.1909,660283.3093449,0
+IDA.US,D,20060630,000000,24.3072,24.4049,24.1407,24.3989,440329.54051308,0
+IDA.US,D,20060703,000000,24.5389,24.5468,24.2786,24.5113,177928.98026317,0
+IDA.US,D,20060705,000000,24.5113,24.5389,24.2047,24.2846,290366.36446601,0
+IDA.US,D,20060706,000000,24.3545,24.5024,24.1909,24.4828,284181.38520362,0
+IDA.US,D,20060707,000000,24.4828,24.8307,24.4049,24.6069,400131.74024222,0
+IDA.US,D,20060710,000000,24.7341,24.9539,24.6966,24.945,276591.42049291,0
+IDA.US,D,20060711,000000,24.8761,25.2447,24.808,25.2447,269285.49616165,0
+IDA.US,D,20060712,000000,25.1679,25.2447,24.9066,25.1245,436536.58701758,0
+IDA.US,D,20060713,000000,25.0239,25.2201,24.8238,24.9135,288960.36458776,0
+IDA.US,D,20060714,000000,24.8701,25.0032,24.6463,24.7854,428244.63679768,0
+IDA.US,D,20060717,000000,24.6739,24.9027,24.6315,24.6681,232886.73596585,0
+IDA.US,D,20060718,000000,24.6878,24.9027,24.5685,24.8623,333375.15006344,0
+IDA.US,D,20060719,000000,24.7942,25.3719,24.7114,25.1817,596337.70449268,0
+IDA.US,D,20060720,000000,25.2526,25.4083,25.0387,25.3364,424587.61691234,0
+IDA.US,D,20060721,000000,25.2082,25.8036,25.1679,25.6715,929011.88347685,0
+IDA.US,D,20060724,000000,25.6843,26.0402,25.6785,26.0215,676865.18092486,0
+IDA.US,D,20060725,000000,26.1063,26.5095,26.053,26.4553,924794.89827203,0
+IDA.US,D,20060726,000000,26.4109,26.5952,26.2127,26.402,579614.82715292,0
+IDA.US,D,20060727,000000,26.402,26.6593,25.9998,26.06,482071.30313221,0
+IDA.US,D,20060728,000000,26.1821,26.4553,26.1487,26.3636,417561.67524081,0
+IDA.US,D,20060731,000000,26.3488,26.546,26.1211,26.5242,566255.79944972,0
+IDA.US,D,20060801,000000,26.3636,26.6386,26.1142,26.4888,641733.44370736,0
+IDA.US,D,20060802,000000,26.546,26.6731,26.2768,26.4257,298663.38683555,0
+IDA.US,D,20060803,000000,26.1437,26.3636,26.0215,26.1821,405337.79462546,0
+IDA.US,D,20060804,000000,26.3636,26.4701,25.9337,26.1437,430907.51535496,0
+IDA.US,D,20060807,000000,25.9998,26.2344,25.6429,25.8283,408148.77995203,0
+IDA.US,D,20060808,000000,25.9337,26.269,25.7573,26.1969,556141.93308167,0
+IDA.US,D,20060809,000000,26.3104,26.3182,25.8036,26.0974,896538.96709693,0
+IDA.US,D,20060810,000000,25.9712,26.4109,25.8865,26.2768,1325343.5692141,0
+IDA.US,D,20060811,000000,26.2502,26.2502,26.0077,26.1437,359093.99199215,0
+IDA.US,D,20060814,000000,26.2561,26.5824,26.0767,26.3823,918467.89881992,0
+IDA.US,D,20060815,000000,26.611,26.7816,26.4473,26.6819,678982.29618164,0
+IDA.US,D,20060816,000000,26.748,27.0014,26.6179,26.7618,570334.82218452,0
+IDA.US,D,20060817,000000,26.7746,27.0516,26.611,26.816,592402.73080745,0
+IDA.US,D,20060818,000000,26.9176,27.1542,26.748,26.9945,744186.80857275,0
+IDA.US,D,20060821,000000,26.888,27.1453,26.8811,26.9589,406598.7310242,0
+IDA.US,D,20060822,000000,26.9275,27.1453,26.888,27.1285,446653.49667542,0
+IDA.US,D,20060823,000000,27.1285,27.235,26.5696,26.6248,382285.88897374,0
+IDA.US,D,20060824,000000,26.7687,26.816,26.5538,26.7687,350943.04753204,0
+IDA.US,D,20060825,000000,26.7549,26.9363,26.611,26.6465,281096.50379688,0
+IDA.US,D,20060828,000000,26.5903,27.0093,26.5903,26.9215,306812.30243581,0
+IDA.US,D,20060829,000000,26.9521,27.3148,26.8752,27.2734,610807.53296549,0
+IDA.US,D,20060830,000000,27.2892,27.4164,27.0772,27.1867,468160.42554895,0
+IDA.US,D,20060831,000000,27.2892,27.4499,27.2212,27.3356,274203.45244573,0
+IDA.US,D,20060901,000000,27.4105,27.4587,27.2133,27.2212,218406.76319377,0
+IDA.US,D,20060905,000000,27.2577,27.3444,26.9876,27.1206,304420.27666892,0
+IDA.US,D,20060906,000000,26.888,26.9797,26.537,26.7155,358817.05262219,0
+IDA.US,D,20060907,000000,26.611,26.7934,26.5174,26.7401,516365.12123034,0
+IDA.US,D,20060908,000000,26.7401,26.9048,26.6534,26.8969,402383.77467924,0
+IDA.US,D,20060911,000000,26.8811,27.1817,26.7027,27.1453,456917.4986726,0
+IDA.US,D,20060912,000000,27.2133,27.2133,26.9215,27.0408,459447.48690951,0
+IDA.US,D,20060913,000000,27.0516,27.1088,26.8082,27.0467,357827.98344377,0
+IDA.US,D,20060914,000000,26.9521,27.1817,26.9521,27.1285,363029.9801073,0
+IDA.US,D,20060915,000000,27.2734,27.369,27.1157,27.2498,699074.09530758,0
+IDA.US,D,20060918,000000,27.1817,27.2804,26.9433,27.0586,250594.62476431,0
+IDA.US,D,20060919,000000,26.9797,27.1817,26.8752,27.0467,547846.93957198,0
+IDA.US,D,20060920,000000,27.0772,27.4647,27.0408,27.3789,600834.67235723,0
+IDA.US,D,20060921,000000,27.3504,27.3504,26.824,27.024,414045.66111526,0
+IDA.US,D,20060922,000000,26.9669,27.0842,26.7687,27.0093,361205.02066937,0
+IDA.US,D,20060925,000000,27.0319,27.5357,26.9176,27.3356,292759.40466282,0
+IDA.US,D,20060926,000000,27.2734,27.4992,27.0714,27.3218,396761.80402611,0
+IDA.US,D,20060927,000000,27.2892,27.5702,27.2656,27.4933,359941.04098085,0
+IDA.US,D,20060928,000000,27.4706,27.6136,27.2073,27.2892,537872.05010387,0
+IDA.US,D,20060929,000000,27.2892,27.3858,26.8969,26.9048,407300.7165334,0
+IDA.US,D,20061002,000000,26.8446,27.302,26.7618,27.0644,276878.50416213,0
+IDA.US,D,20061003,000000,27.1157,27.6431,27.093,27.4706,659160.33541617,0
+IDA.US,D,20061004,000000,27.3858,27.7141,27.3562,27.7141,386360.85398883,0
+IDA.US,D,20061005,000000,27.6214,27.864,27.5938,27.6993,500202.20921006,0
+IDA.US,D,20061006,000000,27.5209,27.6136,27.3622,27.4587,249329.63064586,0
+IDA.US,D,20061009,000000,27.3789,27.4499,27.1088,27.3789,259448.56916355,0
+IDA.US,D,20061010,000000,27.3286,27.4992,27.2133,27.4706,221638.73693987,0
+IDA.US,D,20061011,000000,27.3562,27.7279,27.308,27.4499,359230.94003224,0
+IDA.US,D,20061012,000000,27.4854,27.6766,27.3562,27.6431,278279.43189075,0
+IDA.US,D,20061013,000000,27.6352,27.7555,27.5702,27.652,162329.07685215,0
+IDA.US,D,20061016,000000,27.5938,27.8482,27.5504,27.7851,174138.05562752,0
+IDA.US,D,20061017,000000,27.6136,27.9408,27.6136,27.8402,311731.27314982,0
+IDA.US,D,20061018,000000,27.8698,28.1547,27.8698,28.0473,255795.60699792,0
+IDA.US,D,20061019,000000,27.9546,28.4445,27.9053,28.34,328739.20529894,0
+IDA.US,D,20061020,000000,28.34,28.34,28.0542,28.2247,307233.29085534,0
+IDA.US,D,20061023,000000,28.135,28.3598,27.9615,28.3518,302033.32305167,0
+IDA.US,D,20061024,000000,28.2621,28.3923,28.0473,28.2179,317912.1946925,0
+IDA.US,D,20061025,000000,28.1272,28.4445,28.1272,28.3676,423745.64007327,0
+IDA.US,D,20061026,000000,28.4445,28.5806,28.2109,28.5461,296973.34657786,0
+IDA.US,D,20061027,000000,28.4248,28.5668,28.1144,28.1744,375541.9588218,0
+IDA.US,D,20061030,000000,28.0414,28.4061,27.9408,28.0542,381860.8428345,0
+IDA.US,D,20061031,000000,28.0414,28.1547,27.8915,28.0542,277858.44347122,0
+IDA.US,D,20061101,000000,27.7851,28.1744,27.7851,28.0069,620791.55230294,0
+IDA.US,D,20061102,000000,27.652,27.7071,27.2656,27.4292,492895.27044887,0
+IDA.US,D,20061103,000000,27.3789,27.5357,27.0586,27.1157,458880.42058055,0
+IDA.US,D,20061106,000000,27.167,27.5702,27.167,27.4785,511868.15336579,0
+IDA.US,D,20061107,000000,27.5504,27.7141,27.4647,27.5702,454386.49600577,0
+IDA.US,D,20061108,000000,27.5632,27.9615,27.4933,27.8698,339984.16103514,0
+IDA.US,D,20061109,000000,27.928,27.9546,27.652,27.6993,314119.241197,0
+IDA.US,D,20061110,000000,27.7279,27.8974,27.5632,27.8915,325366.22579305,0
+IDA.US,D,20061113,000000,27.7555,27.9122,27.6924,27.9053,366264.99714318,0
+IDA.US,D,20061114,000000,27.9053,28.2405,27.7209,28.2405,305407.31698749,0
+IDA.US,D,20061115,000000,28.1813,28.2405,27.9911,28.0896,279686.44619892,0
+IDA.US,D,20061116,000000,28.1458,28.3834,28.0335,28.2405,340547.16964439,0
+IDA.US,D,20061117,000000,28.2405,28.2711,27.8274,28.1272,393528.81585008,0
+IDA.US,D,20061120,000000,28.0473,28.34,27.9763,28.2839,425572.62837105,0
+IDA.US,D,20061121,000000,28.2621,28.3174,28.1202,28.2247,332951.11835413,0
+IDA.US,D,20061122,000000,28.2247,28.344,28.1912,28.3016,222202.75997905,0
+IDA.US,D,20061124,000000,28.205,28.4377,28.1272,28.3518,87982.521962651,0
+IDA.US,D,20061127,000000,28.1813,28.1971,27.7209,27.7772,381020.89485529,0
+IDA.US,D,20061128,000000,27.7643,28.2473,27.6579,28.2327,434850.6044796,0
+IDA.US,D,20061129,000000,28.3016,28.5461,28.2839,28.5115,359798.0063612,0
+IDA.US,D,20061130,000000,28.4445,28.5668,28.2473,28.4524,375397.90977223,0
+IDA.US,D,20061201,000000,28.3243,28.4307,27.856,28.0976,420796.69227669,0
+IDA.US,D,20061204,000000,28.0611,28.4189,28.0611,28.2473,437519.56961644,0
+IDA.US,D,20061205,000000,28.2621,28.3992,28.1744,28.2473,242444.69473413,0
+IDA.US,D,20061206,000000,28.1744,28.2179,27.7851,27.8206,348273.06796527,0
+IDA.US,D,20061207,000000,27.8058,27.8206,27.5574,27.6283,369636.96221915,0
+IDA.US,D,20061208,000000,27.578,27.7555,27.3789,27.5702,238226.69509939,0
+IDA.US,D,20061211,000000,27.514,27.7713,27.4854,27.7071,287694.35603938,0
+IDA.US,D,20061212,000000,27.7329,27.8836,27.6136,27.8058,238367.70085918,0
+IDA.US,D,20061213,000000,27.8915,28.0611,27.8136,27.9339,482071.30313221,0
+IDA.US,D,20061214,000000,27.928,28.2779,27.928,28.0069,297116.38119751,0
+IDA.US,D,20061215,000000,28.0069,28.1912,27.864,27.864,498937.21509161,0
+IDA.US,D,20061218,000000,27.9408,27.9546,27.2892,27.5702,341947.08294308,0
+IDA.US,D,20061219,000000,27.4992,27.8698,27.4411,27.7495,358245.92857352,0
+IDA.US,D,20061220,000000,27.7209,27.928,27.7071,27.7407,377226.92692986,0
+IDA.US,D,20061221,000000,27.7209,27.928,27.4292,27.5938,388469.8538062,0
+IDA.US,D,20061222,000000,27.5574,27.6845,27.2892,27.6136,184393.9421853,0
+IDA.US,D,20061226,000000,27.5632,27.928,27.5632,27.8768,254104.5523103,0
+IDA.US,D,20061227,000000,27.9911,28.2573,27.8698,28.1144,304559.25356886,0
+IDA.US,D,20061228,000000,28.0739,28.0976,27.8836,27.928,277436.44062176,0
+IDA.US,D,20061229,000000,27.8206,27.8974,27.4164,27.4992,199291.86008713,0
+IDA.US,D,20070103,000000,27.6136,27.8836,27.4499,27.7071,397465.81839516,0
+IDA.US,D,20070104,000000,27.6283,27.864,27.4587,27.8136,267879.4962834,0
+IDA.US,D,20070105,000000,27.6677,27.6677,26.9797,27.0516,292616.37004318,0
+IDA.US,D,20070108,000000,27.0319,27.1867,26.7401,27.1817,409552.75097042,0
+IDA.US,D,20070109,000000,27.1453,27.3858,26.816,27.3356,411518.71616814,0
+IDA.US,D,20070110,000000,27.1936,27.4785,27.1206,27.4647,410117.78843953,0
+IDA.US,D,20070111,000000,27.4647,27.8698,27.2212,27.6677,469841.3359373,0
+IDA.US,D,20070112,000000,27.6056,27.7141,27.1285,27.1759,311307.24144051,0
+IDA.US,D,20070116,000000,27.2073,27.4647,26.8811,26.9275,300070.40114372,0
+IDA.US,D,20070117,000000,26.8328,26.9797,26.6967,26.7401,224871.7251159,0
+IDA.US,D,20070118,000000,26.7746,26.816,26.3705,26.4187,429369.63958626,0
+IDA.US,D,20070119,000000,26.2768,26.6179,26.1546,26.4819,577785.80999529,0
+IDA.US,D,20070122,000000,26.4473,26.4888,26.2423,26.3024,474061.36443189,0
+IDA.US,D,20070123,000000,26.2423,26.3409,26.0077,26.0836,560920.91246581,0
+IDA.US,D,20070124,000000,26.1605,26.262,25.991,26.0767,683471.14860678,0
+IDA.US,D,20070125,000000,26.0274,26.1546,25.8865,26.0274,455085.43822519,0
+IDA.US,D,20070126,000000,26.0402,26.1487,25.8865,26.0767,262543.59486956,0
+IDA.US,D,20070129,000000,26.06,26.4621,26.053,26.2956,488257.29682452,0
+IDA.US,D,20070130,000000,26.3567,26.5322,26.262,26.3774,213346.78671996,0
+IDA.US,D,20070131,000000,26.2956,26.4395,26.1437,26.2876,556141.93308167,0
+IDA.US,D,20070201,000000,26.1487,26.3567,26.1063,26.3409,428668.66850699,0
+IDA.US,D,20070202,000000,26.3261,26.4888,26.2207,26.3636,426699.66001949,0
+IDA.US,D,20070205,000000,26.2768,26.5174,26.1675,26.5036,302175.34324139,0
+IDA.US,D,20070206,000000,26.4701,26.5952,26.3261,26.5952,431050.54997461,0
+IDA.US,D,20070207,000000,26.5746,26.7155,26.3409,26.6731,582702.75184945,0
+IDA.US,D,20070208,000000,26.6031,26.9876,26.5952,26.888,228944.66127114,0
+IDA.US,D,20070209,000000,26.8525,27.024,26.5174,26.748,313840.27296719,0
+IDA.US,D,20070212,000000,26.7313,26.9117,26.6031,26.8693,291348.33263494,0
+IDA.US,D,20070213,000000,26.8752,27.0842,26.7746,27.0842,274601.10897695,0
+IDA.US,D,20070214,000000,27.0714,27.3148,26.7687,26.8378,490015.30388729,0
+IDA.US,D,20070215,000000,26.7874,26.7934,25.8126,25.9101,856624.19277559,0
+IDA.US,D,20070216,000000,25.1994,25.4724,25.0811,25.3295,1292175.7683345,0
+IDA.US,D,20070220,000000,25.3522,25.5424,24.8475,25.4724,620791.55230294,0
+IDA.US,D,20070221,000000,25.2526,25.2724,24.9214,25.0959,971311.58255559,0
+IDA.US,D,20070222,000000,25.0584,25.0959,24.7616,25.0318,490926.26196137,0
+IDA.US,D,20070223,000000,24.9825,25.019,24.7035,24.8623,422063.71525499,0
+IDA.US,D,20070226,000000,24.9884,25.1679,24.6966,24.808,538644.031278,0
+IDA.US,D,20070227,000000,23.7217,24.6069,23.7217,23.976,1009114.3137698,0
+IDA.US,D,20070228,000000,24.4049,24.9963,24.1209,24.743,1204058.3271916,0
+IDA.US,D,20070301,000000,24.534,24.945,24.2994,24.7784,528731.02203542,0
+IDA.US,D,20070302,000000,24.6315,24.7193,24.0894,24.1337,423466.67184346,0
+IDA.US,D,20070305,000000,23.8547,24.0845,23.4161,23.4378,746578.83433964,0
+IDA.US,D,20070306,000000,23.5995,24.0559,23.4576,23.6359,516365.12123034,0
+IDA.US,D,20070307,000000,23.63,23.7217,23.3491,23.5078,520718.04004532,0
+IDA.US,D,20070308,000000,23.63,23.7434,23.3639,23.4802,356989.04989449,0
+IDA.US,D,20070309,000000,23.6073,23.7434,23.423,23.5581,371742.91874674,0
+IDA.US,D,20070312,000000,23.4802,23.6073,23.3491,23.5245,422477.60266504,0
+IDA.US,D,20070313,000000,23.3559,23.4654,22.7675,22.9311,960206.61814926,0
+IDA.US,D,20070314,000000,23.215,23.3954,22.8493,23.3717,998575.40126249,0
+IDA.US,D,20070315,000000,23.3235,23.7276,23.3165,23.6714,515380.10977163,0
+IDA.US,D,20070316,000000,23.6635,23.8075,23.2377,23.6507,1159923.5243756,0
+IDA.US,D,20070319,000000,23.773,23.8873,23.5245,23.6862,464501.37680375,0
+IDA.US,D,20070320,000000,23.492,23.8547,23.4732,23.8547,363172.00029702,0
+IDA.US,D,20070321,000000,23.8409,24.1337,23.6635,24.0224,572865.82485135,0
+IDA.US,D,20070322,000000,24.0707,24.0973,23.8321,23.9692,351086.08215169,0
+IDA.US,D,20070323,000000,24.0372,24.1909,23.8321,24.1663,424726.59381228,0
+IDA.US,D,20070326,000000,24.1909,24.3269,24.1051,24.2994,364714.94821536,0
+IDA.US,D,20070327,000000,24.2047,24.2846,24.0066,24.0973,180182.02913012,0
+IDA.US,D,20070328,000000,23.9692,24.2786,23.9554,24.1259,744332.88648218,0
+IDA.US,D,20070329,000000,24.3201,24.4354,24.05,24.4354,724091.96615702,0
+IDA.US,D,20070330,000000,24.4413,24.5468,23.9406,24.0766,517873.57853117,0
+IDA.US,D,20070402,000000,24.1781,24.4532,24.0559,24.4462,422622.66614454,0
+IDA.US,D,20070403,000000,24.4828,24.5468,24.3141,24.3329,316650.24386383,0
+IDA.US,D,20070404,000000,24.2915,24.3329,23.984,23.9918,612499.60208303,0
+IDA.US,D,20070405,000000,23.9622,23.984,23.7503,23.7592,693734.13617404,0
+IDA.US,D,20070409,000000,23.7364,23.984,23.63,23.9346,667593.29139587,0
+IDA.US,D,20070410,000000,23.9021,24.254,23.8637,24.1978,451571.4529595,0
+IDA.US,D,20070411,000000,24.185,24.3201,24.05,24.1131,590993.68763943,0
+IDA.US,D,20070412,000000,23.9692,24.0066,23.773,23.8804,304332.02126531,0
+IDA.US,D,20070413,000000,23.8499,23.91,23.7148,23.8203,551921.90458708,0
+IDA.US,D,20070416,000000,23.8942,24.1209,23.8942,24.0973,199709.80521688,0
+IDA.US,D,20070417,000000,24.0707,24.1495,23.8715,24.0707,241454.61112578,0
+IDA.US,D,20070418,000000,23.9692,24.2126,23.8804,24.1663,251717.59869304,0
+IDA.US,D,20070419,000000,23.9622,24.2264,23.8942,24.1574,402243.78334937,0
+IDA.US,D,20070420,000000,24.3605,24.3673,24.1663,24.2462,568648.83964654,0
+IDA.US,D,20070423,000000,24.2264,24.3329,24.1732,24.3141,364293.95979583,0
+IDA.US,D,20070424,000000,24.2786,24.7538,24.1978,24.7341,750228.75321549,0
+IDA.US,D,20070425,000000,24.7854,25.0318,24.5901,24.9371,682630.18619764,0
+IDA.US,D,20070426,000000,24.9027,24.9371,24.7616,24.8238,492188.21279004,0
+IDA.US,D,20070427,000000,24.8021,24.808,24.4828,24.6543,1066180.0548599,0
+IDA.US,D,20070430,000000,24.6187,24.7193,24.4187,24.5113,910455.93125975,0
+IDA.US,D,20070501,000000,24.4532,24.6463,24.2994,24.5113,698372.10979839,0
+IDA.US,D,20070502,000000,24.4462,24.8238,24.3673,24.7736,690923.15084747,0
+IDA.US,D,20070503,000000,24.6966,24.7616,24.5024,24.527,501184.177379,0
+IDA.US,D,20070504,000000,24.5468,24.6809,24.4413,24.6809,523531.05423174,0
+IDA.US,D,20070507,000000,24.6187,24.6878,24.4828,24.6681,488814.21885422,0
+IDA.US,D,20070508,000000,24.5468,24.6681,24.3763,24.6187,539131.97207269,0
+IDA.US,D,20070509,000000,24.1909,24.4778,23.8547,24.1978,833570.25826401,0
+IDA.US,D,20070510,000000,23.984,24.05,23.3235,23.3639,1497511.6019242,0
+IDA.US,D,20070511,000000,23.3885,23.8075,23.2672,23.6359,952053.6448293,0
+IDA.US,D,20070514,000000,23.5995,23.773,23.5995,23.699,857048.2244849,0
+IDA.US,D,20070515,000000,23.7276,23.8804,23.4092,23.4654,621771.49161202,0
+IDA.US,D,20070516,000000,23.4802,23.63,23.3797,23.5649,436254.57549799,0
+IDA.US,D,20070517,000000,23.4802,23.6635,23.2791,23.3451,385374.82810019,0
+IDA.US,D,20070518,000000,23.3383,23.5354,23.1972,23.5285,539275.00669234,0
+IDA.US,D,20070521,000000,23.5285,23.6714,23.3885,23.5857,334215.09804265,0
+IDA.US,D,20070522,000000,23.6241,23.8143,23.4466,23.63,557262.87815055,0
+IDA.US,D,20070523,000000,23.6931,23.7592,23.2377,23.2791,497248.18926385,0
+IDA.US,D,20070524,000000,23.2791,23.2791,22.4846,22.5329,979115.59198081,0
+IDA.US,D,20070525,000000,22.6994,22.732,22.2134,22.4432,598263.09249334,0
+IDA.US,D,20070529,000000,22.5841,22.8029,22.4905,22.6758,484319.27984952,0
+IDA.US,D,20070530,000000,23.2672,23.8321,23.004,23.7217,1389294.2462159,0
+IDA.US,D,20070531,000000,23.8262,23.8262,23.5511,23.63,908064.91992279,0
+IDA.US,D,20070601,000000,23.7276,23.9554,23.5285,23.7217,860421.2039908,0
+IDA.US,D,20070604,000000,23.7069,23.7276,23.5511,23.7148,686844.12811267,0
+IDA.US,D,20070605,000000,23.5649,23.766,23.4732,23.6576,775110.69045477,0
+IDA.US,D,20070606,000000,23.5511,23.5925,23.146,23.2534,938142.76724604,0
+IDA.US,D,20070607,000000,23.1115,23.1115,22.4846,22.4846,1091194.8824196,0
+IDA.US,D,20070608,000000,22.384,22.7596,22.3761,22.5703,746578.83433964,0
+IDA.US,D,20070611,000000,22.5201,22.7881,22.4274,22.6117,482423.31031673,0
+IDA.US,D,20070612,000000,22.4846,22.7813,22.2716,22.3672,1116353.7590288,0
+IDA.US,D,20070613,000000,22.4905,22.8877,22.4066,22.8355,920996.8726269,0
+IDA.US,D,20070614,000000,22.7744,23.2219,22.7744,23.0741,1150930.6030765,0
+IDA.US,D,20070615,000000,23.4802,23.4802,23.1894,23.2219,726757.88800409,0
+IDA.US,D,20070618,000000,23.2456,23.2722,22.938,23.0809,529153.02488487,0
+IDA.US,D,20070619,000000,22.945,23.1194,22.8424,22.9844,577080.78119631,0
+IDA.US,D,20070620,000000,23.0889,23.1588,22.6512,22.7074,1008551.3051605,0
+IDA.US,D,20070621,000000,22.6324,22.9912,22.5043,22.8355,605614.6661713,0
+IDA.US,D,20070622,000000,22.7428,22.8355,22.5773,22.6994,1257180.979157,0
+IDA.US,D,20070625,000000,22.661,22.7596,22.4461,22.5487,1214313.1993194,0
+IDA.US,D,20070626,000000,22.7152,22.9025,22.6255,22.6452,1029358.2773847,0
+IDA.US,D,20070627,000000,22.4461,23.0671,22.4214,22.9844,1113400.7535125,0
+IDA.US,D,20070628,000000,23.0327,23.2614,22.938,22.938,782135.61769637,0
+IDA.US,D,20070629,000000,22.9596,23.1027,22.5565,22.7961,1160064.5301354,0
+IDA.US,D,20070702,000000,22.8099,23.0385,22.7389,22.8029,738143.84950008,0
+IDA.US,D,20070703,000000,22.8493,23.004,22.7517,22.8267,498517.241102,0
+IDA.US,D,20070705,000000,22.9025,22.9183,22.3337,22.5703,930388.46488722,0
+IDA.US,D,20070706,000000,22.6255,22.6512,22.3613,22.4846,445529.50831676,0
+IDA.US,D,20070709,000000,22.6117,22.6117,22.4274,22.4984,456212.46987363,0
+IDA.US,D,20070710,000000,22.4146,22.4846,22.0725,22.0794,590571.68478997,0
+IDA.US,D,20070711,000000,22.1198,22.1928,21.9354,22.0725,710461.0712335,0
+IDA.US,D,20070712,000000,22.2322,22.5407,22.106,22.4757,690782.14508768,0
+IDA.US,D,20070713,000000,22.4846,22.591,22.2006,22.5329,464224.4374338,0
+IDA.US,D,20070716,000000,22.5565,22.5565,22.1119,22.1928,611374.59929445,0
+IDA.US,D,20070717,000000,22.3061,22.4609,22.181,22.3189,415734.68694303,0
+IDA.US,D,20070718,000000,22.181,22.5201,22.1642,22.5043,507934.19411049,0
+IDA.US,D,20070719,000000,22.5201,22.8877,22.4757,22.8493,456635.48715301,0
+IDA.US,D,20070720,000000,22.7961,22.8355,22.4846,22.5201,906797.89694449,0
+IDA.US,D,20070723,000000,22.5043,22.8029,22.4688,22.5969,454102.45562633,0
+IDA.US,D,20070724,000000,22.3988,22.5407,22.0587,22.0981,878690.07253867,0
+IDA.US,D,20070725,000000,22.2716,22.591,21.9068,22.3761,1236243.1454723,0
+IDA.US,D,20070726,000000,22.1425,22.3416,21.5786,21.8586,1030619.2137835,0
+IDA.US,D,20070727,000000,21.9306,22.1563,21.693,21.693,774684.6298856,0
+IDA.US,D,20070730,000000,21.7373,22.0527,21.3933,21.8852,985648.52070802,0
+IDA.US,D,20070731,000000,22.0439,22.4066,21.9582,22.0281,1055921.1250123,0
+IDA.US,D,20070801,000000,22.0587,22.8099,21.964,22.8029,1075734.9703384,0
+IDA.US,D,20070802,000000,22.7428,22.9844,22.5969,22.8029,942639.73511059,0
+IDA.US,D,20070803,000000,22.7428,22.8424,21.8438,21.8438,1172714.4713199,0
+IDA.US,D,20070806,000000,22.0045,22.5565,21.5431,22.4461,1245697.6323881,0
+IDA.US,D,20070807,000000,22.3269,23.4802,22.0123,23.209,2251260.4269849,0
+IDA.US,D,20070808,000000,23.9406,26.0215,23.8006,24.4413,4032679.5180325,0
+IDA.US,D,20070809,000000,24.4413,25.5089,23.9692,24.743,3387713.0861491,0
+IDA.US,D,20070810,000000,24.5685,25.0436,23.63,24.1051,2418085.4572717,0
+IDA.US,D,20070813,000000,24.4354,24.4354,22.9844,23.4092,1318741.6592519,0
+IDA.US,D,20070814,000000,23.423,23.5511,23.004,23.004,767381.74884412,0
+IDA.US,D,20070815,000000,22.8877,23.7276,22.8099,22.9596,986350.50621722,0
+IDA.US,D,20070816,000000,23.0425,23.8143,22.5969,23.6931,1591823.1521988,0
+IDA.US,D,20070817,000000,23.6931,24.7508,23.5857,24.3673,1174825.4999972,0
+IDA.US,D,20070820,000000,24.3921,24.4049,23.7789,24.1781,664783.32049923,0
+IDA.US,D,20070821,000000,24.0066,24.1209,23.5354,23.7069,697390.14162945,0
+IDA.US,D,20070822,000000,23.8321,24.0066,23.492,23.7858,390020.91716395,0
+IDA.US,D,20070823,000000,23.91,23.9406,23.286,23.4161,634846.47893577,0
+IDA.US,D,20070824,000000,23.4161,23.4526,23.0238,23.3797,604773.70376216,0
+IDA.US,D,20070827,000000,23.2308,23.2672,22.8542,23.0169,644545.44346386,0
+IDA.US,D,20070828,000000,22.9025,23.0169,22.5773,22.591,465770.42864191,0
+IDA.US,D,20070829,000000,22.8099,22.9764,22.5249,22.9764,401259.78632059,0
+IDA.US,D,20070830,000000,22.9844,23.2791,22.8424,23.1381,1018537.3533578,0
+IDA.US,D,20070831,000000,23.4802,23.487,22.9686,23.1027,572162.82491223,0
+IDA.US,D,20070904,000000,23.0583,23.487,22.9025,23.3491,1019237.3100072,0
+IDA.US,D,20070905,000000,23.2791,23.3559,22.945,23.0671,496128.2586249,0
+IDA.US,D,20070906,000000,23.1312,23.2219,22.9094,23.1263,332813.15588411,0
+IDA.US,D,20070907,000000,22.9252,23.0385,22.4146,22.5841,505821.13657342,0
+IDA.US,D,20070910,000000,22.6512,22.7202,22.2006,22.4688,497248.18926385,0
+IDA.US,D,20070911,000000,22.5565,22.6846,22.3012,22.6393,806168.4770871,0
+IDA.US,D,20070912,000000,22.6393,22.7202,22.4432,22.5407,529296.05950452,0
+IDA.US,D,20070913,000000,22.6452,22.7675,22.4432,22.6255,522130.12650313,0
+IDA.US,D,20070914,000000,22.454,22.8187,22.4146,22.7202,375255.8895825,0
+IDA.US,D,20070917,000000,22.6255,22.732,22.2322,22.4846,635828.44710471,0
+IDA.US,D,20070918,000000,22.6994,23.2042,22.5201,23.1805,568929.8367362,0
+IDA.US,D,20070919,000000,23.286,23.7069,23.286,23.5433,469703.37346728,0
+IDA.US,D,20070920,000000,23.5995,23.6359,23.1972,23.2949,357685.96325405,0
+IDA.US,D,20070921,000000,23.5166,23.5166,23.2308,23.3885,946714.70012568,0
+IDA.US,D,20070924,000000,23.487,23.8262,23.3165,23.3954,468297.37358903,0
+IDA.US,D,20070925,000000,23.2456,23.5078,23.2377,23.3954,199012.89185732,0
+IDA.US,D,20070926,000000,23.5433,23.9554,23.5433,23.9021,315945.21506485,0
+IDA.US,D,20070927,000000,24.0154,24.1209,23.4466,23.7789,652553.35330432,0
+IDA.US,D,20070928,000000,23.8321,23.8321,23.2949,23.2949,512993.15615437,0
+IDA.US,D,20071001,000000,23.3797,23.9692,23.3717,23.8499,616012.5729188,0
+IDA.US,D,20071002,000000,23.9149,24.1209,23.8321,24.1131,281235.48069682,0
+IDA.US,D,20071003,000000,23.976,24.2846,23.8547,24.2846,420231.65480758,0
+IDA.US,D,20071004,000000,24.3329,24.5901,24.2786,24.4896,503994.14827564,0
+IDA.US,D,20071005,000000,24.7252,24.7736,24.4532,24.7035,695557.06675211,0
+IDA.US,D,20071008,000000,24.5764,25.9337,24.4778,24.5764,602094.59432605,0
+IDA.US,D,20071009,000000,24.7035,24.8396,24.5468,24.7508,545037.98310527,0
+IDA.US,D,20071010,000000,24.7616,24.8307,24.4354,24.4828,410953.67869903,0
+IDA.US,D,20071011,000000,24.7686,24.8761,24.1909,24.4275,388189.87114646,0
+IDA.US,D,20071012,000000,24.3605,24.5192,24.0302,24.0894,457473.40627237,0
+IDA.US,D,20071015,000000,23.9987,24.1781,23.5285,23.6862,859297.21563214,0
+IDA.US,D,20071016,000000,23.766,23.9346,23.6576,23.773,889094.06586572,0
+IDA.US,D,20071017,000000,23.9987,24.0302,23.5995,23.8804,737723.87551048,0
+IDA.US,D,20071018,000000,23.8321,23.9554,23.7276,23.9218,712566.01333117,0
+IDA.US,D,20071019,000000,23.8873,23.9218,23.2456,23.3107,539131.97207269,0
+IDA.US,D,20071022,000000,23.0809,23.7276,23.0238,23.5166,404912.74848622,0
+IDA.US,D,20071023,000000,23.6163,23.6862,23.2672,23.5009,455929.44392411,0
+IDA.US,D,20071024,000000,23.4023,23.5739,23.2219,23.4466,511021.10437709,0
+IDA.US,D,20071025,000000,23.5245,23.7789,23.4732,23.6931,781998.66965628,0
+IDA.US,D,20071026,000000,23.9918,24.1781,23.8409,24.0707,388189.87114646,0
+IDA.US,D,20071029,000000,24.2314,24.5113,24.1209,24.4966,361904.97731872,0
+IDA.US,D,20071030,000000,24.5468,24.8475,24.4828,24.6069,417979.62037056,0
+IDA.US,D,20071031,000000,24.5901,25.2082,24.1495,24.8238,784101.58289409,0
+IDA.US,D,20071101,000000,24.4049,24.6069,23.6714,23.976,1575415.7625662,0
+IDA.US,D,20071102,000000,24.044,24.3269,23.8143,24.1909,1126476.7552662,0
+IDA.US,D,20071105,000000,23.8942,24.3269,23.8804,24.185,743206.86926367,0
+IDA.US,D,20071106,000000,24.3141,24.3141,23.6576,23.9622,533089.01300002,0
+IDA.US,D,20071107,000000,23.8321,24.0224,23.5354,23.5739,753465.79911122,0
+IDA.US,D,20071108,000000,23.6714,23.9218,23.492,23.8321,749107.80814661,0
+IDA.US,D,20071109,000000,23.5166,23.8942,23.492,23.63,904551.94908703,0
+IDA.US,D,20071112,000000,23.5649,24.0845,23.5649,23.7217,909896.9803702,0
+IDA.US,D,20071113,000000,23.8321,23.9918,23.4802,23.9406,778512.07399861,0
+IDA.US,D,20071114,000000,24.1574,24.3605,23.976,24.0845,751778.80214331,0
+IDA.US,D,20071115,000000,24.2126,24.2638,23.9021,24.0154,623598.4799098,0
+IDA.US,D,20071116,000000,24.0066,24.1407,23.7148,24.0973,605614.6661713,0
+IDA.US,D,20071119,000000,23.8499,24.3605,23.7434,24.2638,621493.53781214,0
+IDA.US,D,20071120,000000,24.2718,24.9027,24.2382,24.8238,1154025.6287825,0
+IDA.US,D,20071121,000000,24.6966,25.4291,24.6591,25.1737,1430895.0030753,0
+IDA.US,D,20071123,000000,25.2802,25.2881,24.9667,25.0959,221204.56093129,0
+IDA.US,D,20071126,000000,25.0436,25.1875,24.462,24.462,717576.28273857,0
+IDA.US,D,20071127,000000,24.4532,24.7686,24.2264,24.5991,779468.68141938,0
+IDA.US,D,20071128,000000,24.7942,25.296,24.6739,25.2881,541904.40906205,0
+IDA.US,D,20071129,000000,25.2447,25.4083,24.8761,25.0239,698656.15017783,0
+IDA.US,D,20071130,000000,25.23,25.3167,24.8987,25.019,448009.78948726,0
+IDA.US,D,20071203,000000,24.8238,25.2576,24.8238,25.0959,395918.81275712,0
+IDA.US,D,20071204,000000,24.8307,25.3935,24.7616,25.2447,274906.45238485,0
+IDA.US,D,20071205,000000,25.5128,25.5789,25.1531,25.4724,541871.9473044,0
+IDA.US,D,20071206,000000,25.4015,25.8865,25.3038,25.8865,617696.52659693,0
+IDA.US,D,20071207,000000,25.9712,26.128,25.6272,25.8657,604063.60281355,0
+IDA.US,D,20071210,000000,25.8865,25.8993,25.5266,25.785,335626.17007053,0
+IDA.US,D,20071211,000000,25.7978,25.9337,25.1303,25.1875,695026.51990051,0
+IDA.US,D,20071212,000000,25.7149,25.9061,24.7854,25.0584,756190.55789403,0
+IDA.US,D,20071213,000000,24.9027,25.2802,24.8169,25.2368,440613.58089253,0
+IDA.US,D,20071214,000000,25.1994,25.1994,24.2846,24.3545,692493.48837383,0
+IDA.US,D,20071217,000000,24.2314,24.6119,23.9622,24.4187,712287.04510135,0
+IDA.US,D,20071218,000000,24.6315,24.9756,24.4275,24.8839,629079.44480314,0
+IDA.US,D,20071219,000000,24.7784,24.9027,24.5685,24.6463,448342.52250318,0
+IDA.US,D,20071220,000000,24.7854,24.9667,24.3329,24.9667,409974.75381988,0
+IDA.US,D,20071221,000000,25.2802,25.3236,25.012,25.2142,878424.2918979,0
+IDA.US,D,20071224,000000,25.2724,25.6627,25.1817,25.5089,382437.0390328,0
+IDA.US,D,20071226,000000,25.4507,25.5089,25.1303,25.4379,255381.71958787,0
+IDA.US,D,20071227,000000,25.4143,25.6499,24.8623,24.9214,496798.79680637,0
+IDA.US,D,20071228,000000,24.9214,25.4015,24.7854,25.3098,901763.28121884,0
+IDA.US,D,20071231,000000,25.2201,25.3098,24.9027,25.0584,951645.84399881,0
+IDA.US,D,20080102,000000,24.9214,24.9825,24.2786,24.4778,699325.67392938,0
+IDA.US,D,20080103,000000,24.5843,24.6119,24.2126,24.2264,425994.63122051,0
+IDA.US,D,20080104,000000,24.0224,24.3329,23.8075,24.1978,872790.14808565,0
+IDA.US,D,20080107,000000,24.2994,24.7784,24.1732,24.6187,801392.54099274,0
+IDA.US,D,20080108,000000,24.743,24.8919,24.185,24.2314,699916.07214665,0
+IDA.US,D,20080109,000000,24.2638,24.5468,24.0559,24.527,788741.58537829,0
+IDA.US,D,20080110,000000,24.3921,24.7686,24.044,24.4354,874197.16239382,0
+IDA.US,D,20080111,000000,24.2915,24.5596,24.0973,24.3763,678698.2558022,0
+IDA.US,D,20080114,000000,24.4778,24.4966,24.2195,24.3398,324798.14503416,0
+IDA.US,D,20080115,000000,24.0766,24.4049,24.0559,24.2264,620933.57249266,0
+IDA.US,D,20080116,000000,24.0766,24.6739,24.0707,24.254,703254.56103504,0
+IDA.US,D,20080117,000000,24.3201,24.3201,23.6428,23.6714,711298.99035286,0
+IDA.US,D,20080118,000000,23.4299,23.6862,23.1027,23.286,1060549.9687674,0
+IDA.US,D,20080122,000000,22.5201,23.3047,22.5201,22.9094,1017128.3101898,0
+IDA.US,D,20080123,000000,22.4905,23.7217,22.1642,23.6241,1326689.7177267,0
+IDA.US,D,20080124,000000,23.8942,23.8942,23.0504,23.0741,1566974.6911471,0
+IDA.US,D,20080125,000000,23.2949,23.2949,22.5487,22.5969,627166.2299616,0
+IDA.US,D,20080128,000000,22.5565,22.9596,22.3672,22.8424,534090.25533756,0
+IDA.US,D,20080129,000000,22.9972,23.1027,22.7428,22.867,503510.26520066,0
+IDA.US,D,20080130,000000,22.7202,23.2456,22.5565,22.6324,602291.39373181,0
+IDA.US,D,20080131,000000,22.3012,23.3383,22.2401,23.2042,930980.89196435,0
+IDA.US,D,20080201,000000,23.1194,23.2791,22.9025,23.1894,624162.50294898,0
+IDA.US,D,20080204,000000,23.2377,23.8143,23.0327,23.6793,503537.65480867,0
+IDA.US,D,20080205,000000,23.4023,23.492,23.004,23.0583,409181.46961729,0
+IDA.US,D,20080206,000000,23.215,23.215,22.6512,22.7152,514718.7014595,0
+IDA.US,D,20080207,000000,22.6117,22.8818,22.3269,22.6176,693376.04240995,0
+IDA.US,D,20080208,000000,22.591,22.7675,22.3061,22.3988,394081.68016007,0
+IDA.US,D,20080211,000000,22.4609,22.5773,22.0794,22.3485,451710.42985944,0
+IDA.US,D,20080212,000000,22.3672,22.8029,22.2943,22.5773,530835.96413308,0
+IDA.US,D,20080213,000000,22.7152,22.8749,22.6117,22.8355,567407.1774164,0
+IDA.US,D,20080214,000000,22.8542,23.1312,22.7517,22.7961,739368.26642147,0
+IDA.US,D,20080215,000000,22.7202,22.7428,22.1928,22.384,853535.25364914,0
+IDA.US,D,20080219,000000,22.5487,22.5773,21.9848,22.0903,681243.460488,0
+IDA.US,D,20080220,000000,22.0045,22.3613,21.9,22.2785,587935.18141077,0
+IDA.US,D,20080221,000000,22.3988,22.4066,21.7068,21.7294,453162.07908439,0
+IDA.US,D,20080222,000000,21.8359,21.9788,21.6328,21.9158,598234.68845539,0
+IDA.US,D,20080225,000000,21.9158,22.0527,21.6703,21.9354,743626.84325327,0
+IDA.US,D,20080226,000000,21.9068,22.0587,21.7719,21.9226,631314.23393141,0
+IDA.US,D,20080227,000000,21.8063,22.0123,21.5717,21.625,499220.24104113,0
+IDA.US,D,20080228,000000,21.6023,21.6772,21.2789,21.5648,517808.65501587,0
+IDA.US,D,20080229,000000,21.4909,21.4978,20.9192,21.203,924175.08158689,0
+IDA.US,D,20080303,000000,21.2789,21.3884,21.0197,21.1715,538644.031278,0
+IDA.US,D,20080304,000000,21.1528,21.6772,21.0976,21.618,610762.89804872,0
+IDA.US,D,20080305,000000,21.7294,21.7294,21.1606,21.3884,520161.11801562,0
+IDA.US,D,20080306,000000,21.2721,21.3558,20.7713,20.7713,342890.50277481,0
+IDA.US,D,20080307,000000,20.6362,21.4761,20.4489,21.1182,1248185.0145681,0
+IDA.US,D,20080310,000000,21.2415,21.6584,21.068,21.414,944584.39727985,0
+IDA.US,D,20080311,000000,21.9522,22.4066,21.8586,22.3672,1136052.9737732,0
+IDA.US,D,20080312,000000,22.4274,22.6994,22.1198,22.181,489097.24480374,0
+IDA.US,D,20080313,000000,21.8005,22.5112,21.7877,22.454,683451.87443817,0
+IDA.US,D,20080314,000000,22.5969,22.6048,21.9226,22.3189,595053.43620562,0
+IDA.US,D,20080317,000000,21.8655,23.1027,21.8655,22.8267,771750.89853792,0
+IDA.US,D,20080318,000000,23.1588,23.1726,22.661,23.1381,787008.93906369,0
+IDA.US,D,20080319,000000,23.1805,23.5285,22.8818,22.8818,660800.66860745,0
+IDA.US,D,20080320,000000,23.0967,23.4378,22.7961,23.3235,1201719.0517809,0
+IDA.US,D,20080324,000000,23.3235,23.4299,23.1115,23.2672,505084.66044672,0
+IDA.US,D,20080325,000000,23.2308,23.4802,23.1588,23.1972,383550.88309219,0
+IDA.US,D,20080326,000000,23.0385,23.4023,22.9972,23.215,677918.15918865,0
+IDA.US,D,20080327,000000,23.3235,23.3235,22.7202,22.732,701510.75599124,0
+IDA.US,D,20080328,000000,22.7202,22.8956,22.2716,22.4146,1251186.7127209,0
+IDA.US,D,20080331,000000,22.4146,22.9686,22.3416,22.8493,646817.76649941,0
+IDA.US,D,20080401,000000,23.01,23.3717,22.9686,23.3165,335132.14269628,0
+IDA.US,D,20080402,000000,23.3639,23.7069,23.2534,23.4654,326454.70910427,0
+IDA.US,D,20080403,000000,23.3491,23.63,23.0583,23.209,626128.4681467,0
+IDA.US,D,20080404,000000,23.0385,23.3491,22.7152,23.0169,564014.9237419,0
+IDA.US,D,20080407,000000,23.0504,23.2308,22.8493,23.0889,350380.03892278,0
+IDA.US,D,20080408,000000,22.9596,23.4023,22.945,23.3165,280667.39993793,0
+IDA.US,D,20080409,000000,23.2614,23.4466,23.0238,23.0809,269708.51344103,0
+IDA.US,D,20080410,000000,23.01,23.2791,22.8355,23.1115,347428.04783642,0
+IDA.US,D,20080411,000000,22.8267,22.8267,21.8063,22.3544,901747.05034002,0
+IDA.US,D,20080414,000000,22.2401,22.4688,22.0794,22.3269,722071.22174327,0
+IDA.US,D,20080415,000000,22.4146,22.6255,22.2134,22.6048,541642.68614099,0
+IDA.US,D,20080416,000000,22.7152,23.0169,22.3416,23.0169,519121.32734087,0
+IDA.US,D,20080417,000000,22.9094,23.004,22.6916,22.8621,540886.93584568,0
+IDA.US,D,20080418,000000,23.1115,23.3559,22.4984,23.1115,497356.73326599,0
+IDA.US,D,20080421,000000,22.8355,22.9094,22.5565,22.7517,210561.16214156,0
+IDA.US,D,20080422,000000,22.6255,22.6512,22.4146,22.5565,527967.1563007,0
+IDA.US,D,20080423,000000,22.6512,22.728,22.5249,22.6916,320431.02420021,0
+IDA.US,D,20080424,000000,22.7428,22.9686,22.4905,22.7961,408900.47252762,0
+IDA.US,D,20080425,000000,22.9094,22.938,22.6679,22.867,420051.08628065,0
+IDA.US,D,20080428,000000,22.8818,23.01,22.6255,22.8877,330080.28166189,0
+IDA.US,D,20080429,000000,22.9844,23.1263,22.8424,22.9686,336565.53218255,0
+IDA.US,D,20080430,000000,23.1027,23.3885,22.9183,23.0809,451342.19179609,0
+IDA.US,D,20080501,000000,22.9912,23.4466,22.945,23.3383,503315.49465475,0
+IDA.US,D,20080502,000000,23.5354,23.7364,23.3383,23.487,551176.29859104,0
+IDA.US,D,20080505,000000,23.4466,23.487,22.9972,23.0809,407300.7165334,0
+IDA.US,D,20080506,000000,22.9528,23.0889,22.7389,22.9311,386258.39656625,0
+IDA.US,D,20080507,000000,23.0504,23.2722,22.7428,22.8099,419555.03004655,0
+IDA.US,D,20080508,000000,22.8956,22.8956,22.1642,22.2785,965268.62348292,0
+IDA.US,D,20080509,000000,22.1928,22.2864,21.4909,22.2322,923334.11917775,0
+IDA.US,D,20080512,000000,22.2134,22.384,22.0123,22.3761,442996.47679008,0
+IDA.US,D,20080513,000000,22.4274,22.4432,22.1267,22.2549,515756.46327439,0
+IDA.US,D,20080514,000000,22.248,22.3919,22.1346,22.248,609655.14056889,0
+IDA.US,D,20080515,000000,22.1878,22.3189,21.9158,22.2134,619508.29844581,0
+IDA.US,D,20080516,000000,22.2194,22.3919,22.1119,22.3061,646017.38128733,0
+IDA.US,D,20080519,000000,22.2716,22.3544,22.1425,22.2134,538521.28525689,0
+IDA.US,D,20080520,000000,22.1425,22.248,21.9522,22.0439,318846.48465489,0
+IDA.US,D,20080521,000000,22.0361,22.3061,21.9522,22.0527,757273.96905562,0
+IDA.US,D,20080522,000000,22.0193,22.3012,21.9986,22.0981,393399.9832494,0
+IDA.US,D,20080523,000000,22.0123,22.0587,21.6023,21.6584,610695.94567356,0
+IDA.US,D,20080527,000000,21.7531,21.9226,21.6584,21.8704,513906.1430883,0
+IDA.US,D,20080528,000000,21.8586,21.8931,21.347,21.6023,654776.98370339,0
+IDA.US,D,20080529,000000,21.6328,22.0281,21.5717,21.9068,449612.58877126,0
+IDA.US,D,20080530,000000,21.9444,21.9986,21.6772,21.8133,381498.69135071,0
+IDA.US,D,20080602,000000,21.9354,21.9354,21.5165,21.6703,404184.38779893,0
+IDA.US,D,20080603,000000,21.7452,21.9068,21.6388,21.7719,413144.84734046,0
+IDA.US,D,20080604,000000,21.6703,22.1425,21.6703,22.0587,495212.22840119,0
+IDA.US,D,20080605,000000,22.106,22.7961,22.0045,22.7961,700165.62190859,0
+IDA.US,D,20080606,000000,22.6176,22.8099,22.3269,22.3485,519291.75156854,0
+IDA.US,D,20080609,000000,22.4146,22.6452,22.3485,22.4352,386896.47299007,0
+IDA.US,D,20080610,000000,22.2322,22.7675,22.2066,22.732,309509.6716106,0
+IDA.US,D,20080611,000000,22.728,22.728,22.3544,22.384,334706.08212712,0
+IDA.US,D,20080612,000000,22.5112,22.6255,22.2864,22.3919,319013.86559277,0
+IDA.US,D,20080613,000000,22.5703,22.6758,22.4066,22.6758,491616.07431145,0
+IDA.US,D,20080616,000000,22.6758,22.7152,22.3761,22.6758,368250.23650951,0
+IDA.US,D,20080617,000000,22.6916,22.6916,22.4066,22.4274,304048.99531579,0
+IDA.US,D,20080618,000000,22.3919,22.5653,22.1425,22.2549,370775.15259678,0
+IDA.US,D,20080619,000000,22.2066,22.3544,22.0123,22.3544,391094.18402628,0
+IDA.US,D,20080620,000000,22.2637,22.4688,21.9907,22.0853,723812.99792721,0
+IDA.US,D,20080623,000000,22.1563,22.3544,21.8783,21.9226,484381.16007504,0
+IDA.US,D,20080624,000000,21.759,21.9,21.6388,21.6388,402773.31577105,0
+IDA.US,D,20080625,000000,21.6388,21.9226,21.5491,21.8438,538849.9605531,0
+IDA.US,D,20080626,000000,21.6703,21.759,21.1104,21.2267,369257.56542661,0
+IDA.US,D,20080627,000000,21.2474,21.2721,20.7713,20.7713,1050923.0287641,0
+IDA.US,D,20080630,000000,20.7477,20.8107,20.3139,20.5554,588530.65177768,0
+IDA.US,D,20080701,000000,20.3552,20.7713,20.3552,20.6599,842273.05260419,0
+IDA.US,D,20080702,000000,20.5771,20.6441,20.2212,20.2212,615413.04483218,0
+IDA.US,D,20080703,000000,20.2843,20.4617,20.1078,20.1306,466054.46902136,0
+IDA.US,D,20080707,000000,20.3277,20.4124,19.9865,20.1482,608382.03101102,0
+IDA.US,D,20080708,000000,20.1552,20.7841,20.1226,20.7565,778330.49104175,0
+IDA.US,D,20080709,000000,20.7643,21.4672,20.5771,21.3933,1617828.0633668,0
+IDA.US,D,20080710,000000,21.3716,21.5648,21.0532,21.1606,994673.90376485,0
+IDA.US,D,20080711,000000,21.1528,21.6023,21.0118,21.2997,992049.57354477,0
+IDA.US,D,20080714,000000,21.4209,21.4209,20.9192,21.0739,654780.02699317,0
+IDA.US,D,20080715,000000,20.8472,21.3884,20.8383,21.1458,621978.43531704,0
+IDA.US,D,20080716,000000,21.2356,21.4062,20.999,21.0591,878832.09272839,0
+IDA.US,D,20080717,000000,21.1262,21.1606,20.6194,20.999,715108.17472719,0
+IDA.US,D,20080718,000000,21.0197,21.6023,20.7643,20.8472,604946.15684968,0
+IDA.US,D,20080721,000000,20.9517,21.0237,20.6688,20.8472,619093.39660584,0
+IDA.US,D,20080722,000000,20.7397,21.2356,20.7397,21.0976,820904.08620067,0
+IDA.US,D,20080723,000000,21.068,21.1182,20.7791,21.0818,682515.55561594,0
+IDA.US,D,20080724,000000,21.133,21.2109,20.8383,21.1182,750256.14282351,0
+IDA.US,D,20080725,000000,21.2612,21.414,21.0237,21.1863,575583.48262467,0
+IDA.US,D,20080728,000000,21.1262,21.3716,21.0118,21.2109,425787.68751549,0
+IDA.US,D,20080729,000000,21.203,21.3558,21.1715,21.2721,442106.82174446,0
+IDA.US,D,20080730,000000,21.2681,21.4357,21.1035,21.3075,425978.40034168,0
+IDA.US,D,20080731,000000,21.1606,21.3716,21.1262,21.2109,384354.31159405,0
+IDA.US,D,20080801,000000,21.0897,21.3154,20.8176,20.8896,376025.84189678,0
+IDA.US,D,20080804,000000,20.8107,21.133,20.7023,20.9596,327801.87204678,0
+IDA.US,D,20080805,000000,21.1262,21.4298,21.0385,21.2721,490702.07294759,0
+IDA.US,D,20080806,000000,21.2681,21.5047,21.0897,21.2612,371603.9418468,0
+IDA.US,D,20080807,000000,20.5613,21.3834,19.893,21.1035,740172.70935325,0
+IDA.US,D,20080808,000000,21.1784,21.5865,21.1104,21.4909,505332.1813488,0
+IDA.US,D,20080811,000000,21.3884,22.0725,21.3243,21.9158,578785.02347298,0
+IDA.US,D,20080812,000000,21.9788,22.2785,21.8655,22.1425,741495.52597752,0
+IDA.US,D,20080813,000000,22.1267,22.3012,22.0281,22.1119,535380.61020418,0
+IDA.US,D,20080814,000000,22.0725,22.1642,21.8783,22.0193,381216.67983112,0
+IDA.US,D,20080815,000000,22.3131,22.3131,21.9354,22.0527,513531.81844539,0
+IDA.US,D,20080818,000000,22.0794,22.172,21.9354,22.0361,475855.89097202,0
+IDA.US,D,20080819,000000,21.9986,22.0853,21.9226,22.0193,353744.90298927,0
+IDA.US,D,20080820,000000,22.0903,22.0903,21.7659,21.83,355107.28238067,0
+IDA.US,D,20080821,000000,21.7294,21.9444,21.5865,21.6456,473519.65885109,0
+IDA.US,D,20080822,000000,21.7531,22.0123,21.6703,21.6999,516237.30305959,0
+IDA.US,D,20080825,000000,21.618,21.6388,21.2681,21.3322,972197.1798815,0
+IDA.US,D,20080826,000000,21.2789,21.414,21.1656,21.341,425614.21999804,0
+IDA.US,D,20080827,000000,21.3637,21.5283,21.2474,21.3637,345057.32509799,0
+IDA.US,D,20080828,000000,21.4062,21.4062,21.2356,21.2721,778294.98599432,0
+IDA.US,D,20080829,000000,21.341,21.341,21.068,21.203,550524.02014824,0
+IDA.US,D,20080902,000000,21.4426,21.4426,20.999,21.133,482523.73887946,0
+IDA.US,D,20080903,000000,21.2356,21.2356,20.8896,21.0818,440662.273529,0
+IDA.US,D,20080904,000000,20.999,21.1104,20.7643,21.0591,514357.56440563,0
+IDA.US,D,20080905,000000,21.0385,21.0739,20.7791,21.0739,666685.37661157,0
+IDA.US,D,20080908,000000,21.3243,21.6584,21.2415,21.5786,1071240.0313337,0
+IDA.US,D,20080909,000000,21.618,21.8783,21.5283,21.6092,814685.63075071,0
+IDA.US,D,20080910,000000,21.625,21.8852,21.5047,21.6092,621964.23329807,0
+IDA.US,D,20080911,000000,21.5363,21.8063,21.2681,21.7719,555848.76283289,0
+IDA.US,D,20080912,000000,21.7452,21.9068,21.6092,21.7797,935385.54670558,0
+IDA.US,D,20080915,000000,21.3637,21.6456,21.1942,21.2267,1072539.5160697,0
+IDA.US,D,20080916,000000,21.1182,21.3992,20.657,21.1784,1186064.3691538,0
+IDA.US,D,20080917,000000,20.9112,21.0315,20.5613,20.7181,996702.76361802,0
+IDA.US,D,20080918,000000,20.9596,22.4352,20.8176,21.6772,2469978.6201661,0
+IDA.US,D,20080919,000000,21.6999,24.1131,20.38,22.3416,1748814.2987772,0
+IDA.US,D,20080922,000000,22.3761,22.4274,21.7531,21.7877,486356.2551421,0
+IDA.US,D,20080923,000000,21.7877,22.0281,21.6456,21.7531,445856.15475312,0
+IDA.US,D,20080924,000000,21.7373,21.7531,21.1035,21.3834,442674.90250335,0
+IDA.US,D,20080925,000000,21.4209,21.9,21.3154,21.7294,526638.25309687,0
+IDA.US,D,20080926,000000,21.5363,21.7531,21.2859,21.7294,452088.81222206,0
+IDA.US,D,20080929,000000,21.5934,21.5934,20.5899,20.6835,981217.49078869,0
+IDA.US,D,20080930,000000,21.0385,21.0385,20.2498,20.6964,708144.11328118,0
+IDA.US,D,20081001,000000,20.6274,21.1458,20.4253,21.0897,423742.59678349,0
+IDA.US,D,20081002,000000,21.0976,21.2612,20.5899,20.7259,292170.02087548,0
+IDA.US,D,20081003,000000,20.8768,20.9665,20.1374,20.1768,649172.25835901,0
+IDA.US,D,20081006,000000,19.8506,20.2005,18.9821,19.617,898985.77207985,0
+IDA.US,D,20081007,000000,19.8141,19.9787,18.855,18.8618,639866.89264244,0
+IDA.US,D,20081008,000000,18.6805,18.99,18.1294,18.2842,769808.26522851,0
+IDA.US,D,20081009,000000,18.4577,18.505,17.2116,17.2333,699043.66240979,0
+IDA.US,D,20081010,000000,16.6843,17.8366,15.5683,17.1397,1234984.2379334,0
+IDA.US,D,20081013,000000,17.7874,18.9683,17.3674,18.9683,702713.86988417,0
+IDA.US,D,20081014,000000,19.2749,19.6731,17.745,18.6262,644792.96436594,0
+IDA.US,D,20081015,000000,18.4153,18.6114,17.5261,17.5261,644478.4910887,0
+IDA.US,D,20081016,000000,17.5665,18.2704,16.9277,18.2428,767709.4097104,0
+IDA.US,D,20081017,000000,17.7321,19.0462,16.8695,17.6325,1227814.2472123,0
+IDA.US,D,20081020,000000,17.7755,19.0176,17.6867,19.0057,637952.66337098,0
+IDA.US,D,20081021,000000,18.855,18.9752,18.2023,18.3995,322311.7772841,0
+IDA.US,D,20081022,000000,17.9529,18.641,17.5261,17.9451,420704.37915337,0
+IDA.US,D,20081023,000000,18.0259,18.9111,17.4325,18.292,644120.39732462,0
+IDA.US,D,20081024,000000,16.9425,18.0732,16.8823,17.7154,525346.88380033,0
+IDA.US,D,20081027,000000,17.3615,17.6158,16.9277,16.9475,570389.60140056,0
+IDA.US,D,20081028,000000,17.2185,17.9451,16.6221,17.9451,762747.83293948,0
+IDA.US,D,20081029,000000,18.014,18.4853,17.7755,17.9599,569716.01992931,0
+IDA.US,D,20081030,000000,18.3138,18.8904,17.8662,18.8066,603121.19741175,0
+IDA.US,D,20081031,000000,18.7623,19.268,18.4349,18.9683,829969.03202464,0
+IDA.US,D,20081103,000000,18.8687,19.3685,18.572,19.2532,436812.51195761,0
+IDA.US,D,20081104,000000,19.5726,19.7451,19.0462,19.3961,452176.05319574,0
+IDA.US,D,20081105,000000,19.2099,19.6042,19.053,19.1172,495096.58338956,0
+IDA.US,D,20081106,000000,19.3813,19.8506,18.9111,19.2325,697849.6783862,0
+IDA.US,D,20081107,000000,19.3606,20.1847,19.3438,20.1847,1237714.0688659,0
+IDA.US,D,20081110,000000,20.4124,20.5416,19.403,19.5982,606280.13220314,0
+IDA.US,D,20081111,000000,19.197,19.9501,19.197,19.5026,1145642.3798692,0
+IDA.US,D,20081112,000000,19.2099,19.893,19.0245,19.617,1222733.98214,0
+IDA.US,D,20081113,000000,19.6731,20.7111,19.1044,20.7111,1481922.8572423,0
+IDA.US,D,20081114,000000,20.4755,21.5491,20.1926,20.7979,1379064.7348362,0
+IDA.US,D,20081117,000000,20.7111,21.8133,20.5968,21.1715,1217502.5670086,0
+IDA.US,D,20081118,000000,21.0897,21.5431,20.6106,21.068,1423429.8132455,0
+IDA.US,D,20081119,000000,21.0739,21.4357,20.3848,20.4341,1255615.7137803,0
+IDA.US,D,20081120,000000,20.2971,20.4835,18.7988,18.917,1501355.276916,0
+IDA.US,D,20081121,000000,19.2167,20.2971,18.4261,20.2971,1180074.1604373,0
+IDA.US,D,20081124,000000,20.442,21.1528,19.9935,20.862,853094.991061,0
+IDA.US,D,20081125,000000,21.0237,21.3834,20.3376,21.0463,1094368.0192299,0
+IDA.US,D,20081126,000000,20.5347,21.3322,20.38,21.2859,796310.24706054,0
+IDA.US,D,20081128,000000,21.133,21.6584,20.8768,21.6328,220963.12660876,0
+IDA.US,D,20081201,000000,21.5717,21.5717,19.823,19.893,1011743.7161395,0
+IDA.US,D,20081202,000000,20.2705,20.7259,19.6948,20.6904,1118217.2668039,0
+IDA.US,D,20081203,000000,20.3376,21.1606,19.9865,21.0237,1131410.9424291,0
+IDA.US,D,20081204,000000,20.8768,21.2721,19.7875,20.2291,1029668.6929423,0
+IDA.US,D,20081205,000000,20.0211,21.0237,19.6298,20.9901,947338.57453053,0
+IDA.US,D,20081208,000000,21.2859,21.2997,20.4696,20.8768,1074848.3585826,0
+IDA.US,D,20081209,000000,20.7319,21.3716,20.6688,20.7477,987932.00247276,0
+IDA.US,D,20081210,000000,20.9813,20.999,20.371,20.6274,922863.42369181,0
+IDA.US,D,20081211,000000,20.5209,20.6274,19.7381,20.0309,958261.95598,0
+IDA.US,D,20081212,000000,19.5982,20.7181,19.4178,20.6599,779913.00172722,0
+IDA.US,D,20081215,000000,20.6441,20.7477,19.8506,20.2212,519112.19747154,0
+IDA.US,D,20081216,000000,20.4194,21.1528,20.3139,21.0463,971566.20446716,0
+IDA.US,D,20081217,000000,20.8472,21.0059,20.2902,20.5692,1072907.754133,0
+IDA.US,D,20081218,000000,20.657,21.14,20.4992,20.8048,616077.4964341,0
+IDA.US,D,20081219,000000,20.999,21.7531,20.999,21.1104,1119944.8409689,0
+IDA.US,D,20081222,000000,21.068,21.3075,20.5613,21.0059,582674.3478115,0
+IDA.US,D,20081223,000000,21.2356,21.2997,20.442,20.5554,638876.8090341,0
+IDA.US,D,20081224,000000,20.4568,20.6441,20.1768,20.5899,237818.8942689,0
+IDA.US,D,20081226,000000,20.6046,20.6688,20.4835,20.6046,247005.57168406,0
+IDA.US,D,20081229,000000,20.5416,20.5968,20.0704,20.4341,603721.73992829,0
+IDA.US,D,20081230,000000,20.5771,20.855,20.3376,20.6362,1613193.1330322,0
+IDA.US,D,20081231,000000,20.7023,21.068,20.7023,20.9517,1352296.9723634,0
+IDA.US,D,20090102,000000,20.8768,20.9398,20.6835,20.7713,985582.58276279,0
+IDA.US,D,20090105,000000,20.7565,21.0059,20.6441,20.9813,1206307.3183388,0
+IDA.US,D,20090106,000000,21.0315,21.2789,20.5485,20.9192,1187026.0487242,0
+IDA.US,D,20090107,000000,20.5149,21.0237,20.5149,20.8107,529674.44186714,0
+IDA.US,D,20090108,000000,20.8176,21.1942,20.7477,21.1715,561146.11590951,0
+IDA.US,D,20090109,000000,21.1715,21.1715,20.8245,20.9034,475099.12624679,0
+IDA.US,D,20090112,000000,20.8472,21.2543,20.7643,21.0818,449054.65231164,0
+IDA.US,D,20090113,000000,21.0818,21.1942,20.8472,21.068,681165.34938365,0
+IDA.US,D,20090114,000000,20.8836,21.0739,20.4124,20.7643,764576.85009711,0
+IDA.US,D,20090115,000000,20.7111,21.0532,20.6362,20.9192,1538787.741207,0
+IDA.US,D,20090116,000000,21.14,21.2109,20.7979,20.999,1977106.6816056,0
+IDA.US,D,20090120,000000,20.8896,21.1784,20.3434,20.3986,1169050.3504251,0
+IDA.US,D,20090121,000000,20.6362,20.7181,20.1414,20.5347,1306660.8132562,0
+IDA.US,D,20090122,000000,20.2843,20.5287,20.1226,20.371,1678375.327965,0
+IDA.US,D,20090123,000000,20.093,20.657,19.9728,20.5968,871186.33437172,0
+IDA.US,D,20090126,000000,20.6964,21.5431,20.6046,21.1942,843301.68454975,0
+IDA.US,D,20090127,000000,21.2356,21.5491,21.0591,21.4062,778865.09561306,0
+IDA.US,D,20090128,000000,21.5225,21.6772,20.9901,21.203,838316.77589051,0
+IDA.US,D,20090129,000000,20.9112,21.5491,20.7841,21.0315,757790.31388825,0
+IDA.US,D,20090130,000000,21.0818,21.3637,20.6599,20.7111,766337.90044966,0
+IDA.US,D,20090202,000000,20.2705,20.5149,19.7175,20.4194,1724660.7222253,0
+IDA.US,D,20090203,000000,20.3632,20.4124,19.7253,20.0862,897060.3840792,0
+IDA.US,D,20090204,000000,20.164,20.4617,19.9935,20.2843,929140.71607752,0
+IDA.US,D,20090205,000000,20.1306,20.6274,19.893,20.4253,1069837.0747452,0
+IDA.US,D,20090206,000000,20.3986,20.8107,20.1768,20.5209,556977.82334118,0
+IDA.US,D,20090209,000000,20.4194,20.4194,19.7776,19.9284,563415.39565529,0
+IDA.US,D,20090210,000000,19.8446,20.0388,19.2099,19.3124,683089.72295438,0
+IDA.US,D,20090211,000000,19.2463,19.3961,18.8204,18.9417,751860.97096737,0
+IDA.US,D,20090212,000000,18.855,19.2255,18.3286,19.1783,1038795.5189917,0
+IDA.US,D,20090213,000000,19.2167,19.3252,19.0107,19.1536,767632.31303598,0
+IDA.US,D,20090217,000000,18.7248,18.8204,18.4349,18.4577,494088.24004253,0
+IDA.US,D,20090218,000000,18.5986,18.5986,18.1708,18.2369,681429.10116456,0
+IDA.US,D,20090219,000000,17.8297,17.8297,16.7079,17.3536,1892912.0409888,0
+IDA.US,D,20090220,000000,18.6331,18.6331,17.0282,17.253,1351054.2957034,0
+IDA.US,D,20090223,000000,18.9752,18.9752,17.5734,17.8445,1887322.5320933,0
+IDA.US,D,20090224,000000,18.09,18.299,17.9155,18.1294,1107652.9935485,0
+IDA.US,D,20090225,000000,18.09,18.1294,17.4463,17.8031,947891.43884052,0
+IDA.US,D,20090226,000000,17.8938,17.9874,17.4463,17.4965,662064.64829598,0
+IDA.US,D,20090227,000000,17.3319,17.6867,16.9682,17.3201,1013719.8256365,0
+IDA.US,D,20090302,000000,17.0687,17.3674,16.5472,16.562,742686.46671133,0
+IDA.US,D,20090303,000000,16.7286,16.7286,15.8443,15.8601,1082799.4603471,0
+IDA.US,D,20090304,000000,16.0149,16.4417,15.7606,16.1874,706586.96334387,0
+IDA.US,D,20090305,000000,16.0662,16.0662,15.2913,15.453,800996.91332137,0
+IDA.US,D,20090306,000000,15.6187,15.8956,15.177,15.4826,666979.56129028,0
+IDA.US,D,20090309,000000,15.3919,15.5279,14.8783,14.9572,693658.05392955,0
+IDA.US,D,20090310,000000,15.1563,15.4323,15.0765,15.3179,793105.66292246,0
+IDA.US,D,20090311,000000,15.2835,15.458,15.1484,15.3545,892109.96603746,0
+IDA.US,D,20090312,000000,15.2568,15.732,15.1198,15.6679,736881.89867141,0
+IDA.US,D,20090313,000000,15.6571,15.8305,15.5388,15.7823,558042.97476409,0
+IDA.US,D,20090316,000000,15.7517,16.0967,15.7517,15.8237,585127.23937399,0
+IDA.US,D,20090317,000000,15.8355,16.4201,15.6187,16.4201,1008984.4667392,0
+IDA.US,D,20090318,000000,16.4339,17.0282,16.1726,16.9908,698337.61918088,0
+IDA.US,D,20090319,000000,17.1889,17.1889,16.7562,17.0204,421579.83218001,0
+IDA.US,D,20090320,000000,17.0332,17.3831,16.8775,16.9129,726297.33681742,0
+IDA.US,D,20090323,000000,16.8499,17.2254,16.6911,17.2254,1237162.2189858,0
+IDA.US,D,20090324,000000,17.0746,17.2826,16.9356,17.0046,846073.10710918,0
+IDA.US,D,20090325,000000,17.1821,17.2954,16.6221,16.8823,755801.01680222,0
+IDA.US,D,20090326,000000,16.9987,17.3615,16.8193,17.2688,911339.49972581,0
+IDA.US,D,20090327,000000,17.0687,17.0894,16.7562,16.8429,585213.46591775,0
+IDA.US,D,20090330,000000,16.562,16.7374,16.3659,16.5945,535243.66216409,0
+IDA.US,D,20090331,000000,16.6911,16.8823,16.5857,16.6221,765756.63210173,0
+IDA.US,D,20090401,000000,16.4339,16.6537,16.3303,16.5206,520758.61724238,0
+IDA.US,D,20090402,000000,16.7996,17.048,16.5699,16.9129,629914.32063272,0
+IDA.US,D,20090403,000000,16.9908,17.2472,16.6911,16.9218,458231.18542753,0
+IDA.US,D,20090406,000000,16.7907,16.9051,16.488,16.6399,516014.12847574,0
+IDA.US,D,20090407,000000,16.4279,16.7562,16.4201,16.488,323644.73820763,0
+IDA.US,D,20090408,000000,16.5394,16.7444,16.4575,16.6615,359906.55036334,0
+IDA.US,D,20090409,000000,16.9356,17.0559,16.6281,16.8272,383389.58873386,0
+IDA.US,D,20090413,000000,16.7444,16.8272,16.495,16.6221,358431.56925009,0
+IDA.US,D,20090414,000000,16.4575,16.4575,16.2091,16.3156,339704.1783754,0
+IDA.US,D,20090415,000000,16.2496,16.6537,16.1431,16.5344,474030.93153409,0
+IDA.US,D,20090416,000000,16.6359,16.8429,16.5206,16.7217,498242.3305919,0
+IDA.US,D,20090417,000000,16.699,16.9553,16.6359,16.8617,597107.65680696,0
+IDA.US,D,20090420,000000,16.6487,16.7503,16.2939,16.3156,825499.4537681,0
+IDA.US,D,20090421,000000,16.3077,16.7503,16.2771,16.4743,543581.26173069,0
+IDA.US,D,20090422,000000,16.4201,16.562,16.2091,16.3737,600917.85561121,0
+IDA.US,D,20090423,000000,16.488,16.5541,16.1963,16.286,625236.78424123,0
+IDA.US,D,20090424,000000,16.3925,16.5068,16.2308,16.3807,563432.64096404,0
+IDA.US,D,20090427,000000,16.3156,17.0126,16.286,16.7374,568064.52800883,0
+IDA.US,D,20090428,000000,16.5472,17.1111,16.5472,16.8823,404845.79611106,0
+IDA.US,D,20090429,000000,16.9553,17.3615,16.8193,17.1821,682967.99136319,0
+IDA.US,D,20090430,000000,17.327,17.466,16.9908,17.0559,734250.46744185,0
+IDA.US,D,20090501,000000,16.8823,17.261,16.8341,17.0983,501983.54816115,0
+IDA.US,D,20090504,000000,17.2116,17.2254,16.8065,17.1042,476025.30076976,0
+IDA.US,D,20090505,000000,17.0618,17.2422,16.9277,17.0618,462555.70020456,0
+IDA.US,D,20090506,000000,17.2333,17.2333,16.8341,17.0835,458197.70923995,0
+IDA.US,D,20090507,000000,17.2185,17.2896,16.3303,16.8617,804820.29971467,0
+IDA.US,D,20090508,000000,17.048,17.4255,16.9356,17.0618,669297.53367253,0
+IDA.US,D,20090511,000000,16.8617,17.2472,16.7503,17.0332,531218.4042154,0
+IDA.US,D,20090512,000000,17.0204,17.0835,16.6399,16.7444,470043.20749269,0
+IDA.US,D,20090513,000000,16.5945,16.776,16.3215,16.3807,498249.43160139,0
+IDA.US,D,20090514,000000,16.3737,16.5394,16.2091,16.4053,410382.55465037,0
+IDA.US,D,20090515,000000,16.3925,16.3925,15.8443,15.9173,476012.11318071,0
+IDA.US,D,20090518,000000,15.9992,16.0593,15.8099,15.9528,721156.20594949,0
+IDA.US,D,20090519,000000,16.008,16.4743,16.008,16.3077,491471.01083194,0
+IDA.US,D,20090520,000000,16.3983,16.5147,16.0741,16.1065,668082.24662048,0
+IDA.US,D,20090521,000000,15.9794,16.1509,15.8819,16.0218,640828.57221285,0
+IDA.US,D,20090522,000000,16.0908,16.1963,15.9094,15.9992,324558.73957149,0
+IDA.US,D,20090526,000000,15.9932,16.5699,15.9716,16.4654,673473.94168028,0
+IDA.US,D,20090527,000000,16.4802,16.5068,16.1647,16.1874,419845.15700555,0
+IDA.US,D,20090528,000000,16.2456,16.5541,16.0593,16.3855,362819.9931125,0
+IDA.US,D,20090529,000000,16.495,16.6025,16.217,16.5541,370391.69808453,0
+IDA.US,D,20090601,000000,16.699,17.3122,16.699,17.2896,483834.38234461,0
+IDA.US,D,20090602,000000,17.2688,17.4748,17.1259,17.4187,633423.23374878,0
+IDA.US,D,20090603,000000,17.2037,17.4817,16.9553,17.2185,395462.31929015,0
+IDA.US,D,20090604,000000,17.1821,17.3536,17.1111,17.3201,266225.97550306,0
+IDA.US,D,20090605,000000,17.4107,17.5261,17.2116,17.4187,385383.95796953,0
+IDA.US,D,20090608,000000,17.3743,17.5182,17.0835,17.3122,467217.00571722,0
+IDA.US,D,20090609,000000,17.3201,17.4255,17.0282,17.0559,390337.41930104,0
+IDA.US,D,20090610,000000,17.0983,17.261,16.9277,17.1545,515265.47918992,0
+IDA.US,D,20090611,000000,17.1545,17.8238,17.1545,17.5872,426571.84184874,0
+IDA.US,D,20090612,000000,17.5537,18.0574,17.395,17.9599,328747.32073836,0
+IDA.US,D,20090615,000000,17.8297,17.8741,17.4817,17.7518,375005.32539064,0
+IDA.US,D,20090616,000000,17.8741,18.0091,17.538,17.6611,404703.77592134,0
+IDA.US,D,20090617,000000,17.6611,17.9293,17.602,17.8938,331415.27144528,0
+IDA.US,D,20090618,000000,17.9599,18.2842,17.8741,18.2299,360009.00778593,0
+IDA.US,D,20090619,000000,18.3138,18.4261,17.9934,18.1028,563796.82130768,0
+IDA.US,D,20090622,000000,17.9874,18.3512,17.9874,18.224,472517.40208363,0
+IDA.US,D,20090623,000000,18.2842,18.3216,17.9155,17.9934,407505.63137857,0
+IDA.US,D,20090624,000000,18.0663,18.0959,17.7874,17.8238,473830.07440863,0
+IDA.US,D,20090625,000000,17.7952,18.4971,17.7588,18.4153,727493.34970086,0
+IDA.US,D,20090626,000000,18.3837,18.6331,18.0959,18.4971,1017973.3303187,0
+IDA.US,D,20090629,000000,18.505,18.641,18.3058,18.4971,385310.91901481,0
+IDA.US,D,20090630,000000,18.5513,18.5986,18.1215,18.5986,548486.03042573,0
+IDA.US,D,20090701,000000,18.6933,19.0107,18.5365,18.9111,395453.18942081,0
+IDA.US,D,20090702,000000,18.7327,18.7327,18.1865,18.2428,417459.21781822,0
+IDA.US,D,20090706,000000,18.1294,18.4902,18.1294,18.3512,288820.37325789,0
+IDA.US,D,20090707,000000,18.364,18.364,17.9007,17.9451,394408.32659643,0
+IDA.US,D,20090708,000000,18.0959,18.1107,17.5961,17.8297,386512.00404789,0
+IDA.US,D,20090709,000000,18.014,18.014,17.5616,17.738,165890.74032439,0
+IDA.US,D,20090710,000000,17.7588,17.8366,17.5793,17.7755,179938.56594774,0
+IDA.US,D,20090713,000000,17.7952,18.1619,17.5793,18.1422,315468.43299936,0
+IDA.US,D,20090714,000000,18.1215,18.1935,17.9223,18.1551,192252.73082655,0
+IDA.US,D,20090715,000000,18.2299,18.577,18.1619,18.5642,296152.67276725,0
+IDA.US,D,20090716,000000,18.4577,18.6568,18.2566,18.5986,238952.0124969,0
+IDA.US,D,20090717,000000,18.6568,18.7129,18.3995,18.4971,268649.44859768,0
+IDA.US,D,20090720,000000,18.6331,18.6479,18.1551,18.3719,389018.66039648,0
+IDA.US,D,20090721,000000,18.4153,18.6262,18.3443,18.505,249151.09097878,0
+IDA.US,D,20090722,000000,18.4349,18.5129,18.09,18.2369,384729.65066688,0
+IDA.US,D,20090723,000000,18.1422,18.784,18.1422,18.7623,497349.63225651,0
+IDA.US,D,20090724,000000,18.7051,19.2167,18.6893,19.2167,355377.12074114,0
+IDA.US,D,20090727,000000,19.2463,19.403,19.124,19.403,319440.94059187,0
+IDA.US,D,20090728,000000,19.2887,19.4987,19.2463,19.4749,434096.88304415,0
+IDA.US,D,20090729,000000,19.3182,19.5026,19.197,19.4681,333176.32179783,0
+IDA.US,D,20090730,000000,19.5726,19.9156,19.4454,19.8732,341954.18395257,0
+IDA.US,D,20090731,000000,19.8732,19.9008,19.6564,19.7253,391132.73236349,0
+IDA.US,D,20090803,000000,19.6436,19.8358,19.403,19.8358,348663.623487,0
+IDA.US,D,20090804,000000,19.7717,19.8811,19.7253,19.8664,378643.07110737,0
+IDA.US,D,20090805,000000,19.823,19.9156,19.611,19.7776,307062.86662767,0
+IDA.US,D,20090806,000000,19.7954,19.9235,19.5154,19.7717,332205.51235809,0
+IDA.US,D,20090807,000000,19.0758,20.1306,18.9989,20.0438,607921.47982435,0
+IDA.US,D,20090810,000000,19.9501,20.164,19.7954,19.9865,408343.55049793,0
+IDA.US,D,20090811,000000,19.9935,20.0497,19.8506,19.9008,315080.9207674,0
+IDA.US,D,20090812,000000,20.0132,20.2774,19.8574,20.1226,492274.4393338,0
+IDA.US,D,20090813,000000,20.1414,20.1482,19.958,20.0792,261635.68008527,0
+IDA.US,D,20090814,000000,20.0211,20.1374,19.8574,20.0438,338609.60848462,0
+IDA.US,D,20090817,000000,19.9008,20.0635,19.8298,20.0013,326978.15494639,0
+IDA.US,D,20090818,000000,20.1926,20.2774,19.9008,20.0792,360660.2717988,0
+IDA.US,D,20090819,000000,19.9728,20.2645,19.9728,20.2645,204765.72397098,0
+IDA.US,D,20090820,000000,20.2005,20.2645,20.0013,20.2369,242059.21136203,0
+IDA.US,D,20090821,000000,20.3376,20.7713,20.2971,20.7111,396014.16917021,0
+IDA.US,D,20090824,000000,20.8107,20.9398,20.7023,20.8107,218748.62607903,0
+IDA.US,D,20090825,000000,20.927,21.0315,20.7397,20.7565,260932.68014614,0
+IDA.US,D,20090826,000000,20.657,20.9398,20.5692,20.791,259723.47967365,0
+IDA.US,D,20090827,000000,20.7319,20.8472,20.5149,20.7111,315194.53691918,0
+IDA.US,D,20090828,000000,20.8383,20.8836,20.5416,20.6274,206504.45686515,0
+IDA.US,D,20090831,000000,20.5416,20.7181,20.2449,20.2645,396637.02914514,0
+IDA.US,D,20090901,000000,20.2645,20.791,20.0862,20.2705,359229.92560231,0
+IDA.US,D,20090902,000000,20.2705,20.3208,20.0013,20.0388,253285.90735955,0
+IDA.US,D,20090903,000000,20.0635,20.1306,19.8032,19.9865,271124.65761854,0
+IDA.US,D,20090904,000000,20.0073,20.1078,19.8574,20.0704,281265.91359462,0
+IDA.US,D,20090908,000000,20.1482,20.1482,19.8664,20.0388,235956.40092369,0
+IDA.US,D,20090909,000000,19.9787,20.1552,19.9235,20.0438,180950.96701447,0
+IDA.US,D,20090910,000000,20.0862,20.2212,19.8574,20.1847,170137.14399707,0
+IDA.US,D,20090911,000000,20.1414,20.1552,19.9235,20.0073,298954.52822448,0
+IDA.US,D,20090914,000000,19.9343,20.5347,19.886,20.5209,318857.64338408,0
+IDA.US,D,20090915,000000,20.4913,20.5485,20.3552,20.4835,293930.0567981,0
+IDA.US,D,20090916,000000,20.4992,20.6835,20.3208,20.6835,279055.47078459,0
+IDA.US,D,20090917,000000,20.6964,20.7979,20.5347,20.583,176661.95728487,0
+IDA.US,D,20090918,000000,20.5899,20.6835,20.5485,20.583,479426.6843136,0
+IDA.US,D,20090921,000000,20.4696,20.4992,20.2369,20.3434,270120.37199122,0
+IDA.US,D,20090922,000000,20.4253,20.4253,20.1768,20.2369,288797.04136958,0
+IDA.US,D,20090923,000000,20.2774,20.4913,20.164,20.3504,674806.90260381,0
+IDA.US,D,20090924,000000,20.3504,20.4568,20.3208,20.442,583344.88599298,0
+IDA.US,D,20090925,000000,20.3632,20.4992,20.2902,20.305,326250.80868903,0
+IDA.US,D,20090928,000000,20.3208,20.7397,20.2971,20.653,337414.6100311,0
+IDA.US,D,20090929,000000,20.6046,20.8974,20.5771,20.8107,470946.05012735,0
+IDA.US,D,20090930,000000,20.8896,20.8896,20.4253,20.4835,378118.61083533,0
+IDA.US,D,20091001,000000,20.4341,20.6599,20.2577,20.2843,413176.29466818,0
+IDA.US,D,20091002,000000,20.1926,20.4341,20.0862,20.1552,340419.35147364,0
+IDA.US,D,20091005,000000,20.1552,20.4341,20.0388,20.4253,378718.13892194,0
+IDA.US,D,20091006,000000,20.5554,20.7319,20.3504,20.7259,469914.37489201,0
+IDA.US,D,20091007,000000,20.7397,20.791,20.5347,20.657,201117.83395498,0
+IDA.US,D,20091008,000000,20.7023,20.862,20.5899,20.7023,350147.7344696,0
+IDA.US,D,20091009,000000,20.6194,20.862,20.5692,20.791,155747.45548846,0
+IDA.US,D,20091012,000000,20.8896,20.9901,20.6964,20.8176,138894.7311181,0
+IDA.US,D,20091013,000000,20.7477,20.8245,20.583,20.6194,172543.37178293,0
+IDA.US,D,20091014,000000,20.855,20.855,20.4617,20.5347,306217.84649883,0
+IDA.US,D,20091015,000000,20.3552,20.5968,20.3552,20.4194,367423.47611934,0
+IDA.US,D,20091016,000000,20.3504,20.6441,20.1926,20.5692,271642.0168811,0
+IDA.US,D,20091019,000000,20.5347,20.9813,20.4755,20.8974,251223.5713188,0
+IDA.US,D,20091020,000000,21.068,21.0818,20.5416,20.6688,201171.59874109,0
+IDA.US,D,20091021,000000,20.6964,21.0976,20.6599,20.6766,438115.03998335,0
+IDA.US,D,20091022,000000,20.6688,20.9398,20.4617,20.8768,299890.84704672,0
+IDA.US,D,20091023,000000,20.8688,21.0197,20.2843,20.4835,323729.95032147,0
+IDA.US,D,20091026,000000,20.5416,20.7979,20.2074,20.2971,311020.15777128,0
+IDA.US,D,20091027,000000,20.3139,20.7259,20.305,20.4568,464513.54996287,0
+IDA.US,D,20091028,000000,20.4617,20.5771,20.2074,20.2369,535375.53805455,0
+IDA.US,D,20091029,000000,20.2843,20.4617,20.0132,20.2369,408682.37009341,0
+IDA.US,D,20091030,000000,20.1768,20.4341,19.9235,19.9865,549210.33339331,0
+IDA.US,D,20091102,000000,20.2369,20.3632,19.9235,20.1926,747291.97857803,0
+IDA.US,D,20091103,000000,19.8298,20.0013,19.7175,19.958,546391.23262733,0
+IDA.US,D,20091104,000000,20.0073,20.2143,19.8358,19.8506,406732.63577451,0
+IDA.US,D,20091105,000000,19.9087,20.5692,19.9087,20.5485,467824.64924325,0
+IDA.US,D,20091106,000000,20.5485,20.7397,20.4066,20.4992,298642.08380709,0
+IDA.US,D,20091109,000000,20.6274,20.7791,20.5692,20.7791,273401.0383738,0
+IDA.US,D,20091110,000000,20.6835,21.1104,20.6362,21.0059,645325.5400774,0
+IDA.US,D,20091111,000000,21.1606,21.1715,20.8176,20.9596,456543.17402969,0
+IDA.US,D,20091112,000000,20.9192,21.0059,20.5209,20.5347,275834.65576768,0
+IDA.US,D,20091113,000000,20.5968,20.7841,20.4124,20.7181,334097.42417117,0
+IDA.US,D,20091116,000000,20.8768,21.133,20.7841,21.068,396445.30188901,0
+IDA.US,D,20091117,000000,21.0385,21.3075,21.0385,21.2109,564797.04921529,0
+IDA.US,D,20091118,000000,21.2721,21.341,21.0591,21.203,376462.04676521,0
+IDA.US,D,20091119,000000,21.1035,21.1458,20.8176,20.9398,313048.00319453,0
+IDA.US,D,20091120,000000,20.791,20.9901,20.7713,20.9517,287145.5494491,0
+IDA.US,D,20091123,000000,21.2681,21.5431,21.203,21.2917,472303.35736912,0
+IDA.US,D,20091124,000000,21.2721,21.4209,21.1784,21.3637,215976.18908967,0
+IDA.US,D,20091125,000000,21.3075,21.4672,21.2859,21.3884,171109.98229667,0
+IDA.US,D,20091127,000000,21.0385,21.1942,20.8974,21.0237,173381.29090229,0
+IDA.US,D,20091130,000000,21.0237,21.1104,20.791,21.0385,359715.83753715,0
+IDA.US,D,20091201,000000,21.2109,21.4505,21.1656,21.4062,400141.88454149,0
+IDA.US,D,20091202,000000,21.347,21.7955,21.2859,21.6526,229391.01043883,0
+IDA.US,D,20091203,000000,21.7156,21.7659,21.4909,21.5165,281600.67547039,0
+IDA.US,D,20091204,000000,21.8133,21.8783,21.1715,21.5569,442403.03528302,0
+IDA.US,D,20091207,000000,21.5106,21.8783,21.4761,21.7225,196260.74346649,0
+IDA.US,D,20091208,000000,21.5648,21.8586,21.3716,21.6634,256470.2028991,0
+IDA.US,D,20091209,000000,21.7068,21.8133,21.5283,21.7531,202013.57558015,0
+IDA.US,D,20091210,000000,21.759,22.0123,21.6999,21.7877,202755.12385649,0
+IDA.US,D,20091211,000000,21.9444,22.2006,21.8586,22.1878,221018.92025473,0
+IDA.US,D,20091214,000000,22.2401,22.5565,22.1119,22.4432,351721.11528573,0
+IDA.US,D,20091215,000000,22.3988,22.5773,22.2322,22.2864,328471.39579833,0
+IDA.US,D,20091216,000000,22.4274,22.4274,22.181,22.3337,197767.17190747,0
+IDA.US,D,20091217,000000,22.172,22.3131,21.9306,22.1346,331005.44175494,0
+IDA.US,D,20091218,000000,22.3012,22.6117,22.2322,22.5487,681298.23970403,0
+IDA.US,D,20091221,000000,22.591,22.9972,22.591,22.7813,263423.10561591,0
+IDA.US,D,20091222,000000,22.8029,22.8621,22.5653,22.6176,306950.26490582,0
+IDA.US,D,20091223,000000,22.5969,23.0238,22.5112,22.9528,311549.69019296,0
+IDA.US,D,20091224,000000,23.0504,23.2219,22.9764,23.215,129237.35821701,0
+IDA.US,D,20091228,000000,23.2219,23.3235,23.0327,23.1115,175215.38020956,0
+IDA.US,D,20091229,000000,23.1657,23.286,23.0504,23.0889,230425.72896395,0
+IDA.US,D,20091230,000000,23.0671,23.3559,22.8424,23.1726,432354.09243027,0
+IDA.US,D,20091231,000000,23.2308,23.286,22.7152,22.732,278433.62523959,0
+IDA.US,D,20100104,000000,23.0238,23.1115,22.7744,22.8877,240163.24182924,0
+IDA.US,D,20100105,000000,22.8424,22.9183,22.3012,22.6452,567636.43857981,0
+IDA.US,D,20100106,000000,22.5565,22.9972,22.5201,22.938,454682.70954434,0
+IDA.US,D,20100107,000000,22.8818,22.9764,22.7744,22.9311,216508.76480113,0
+IDA.US,D,20100108,000000,22.8424,23.004,22.7675,22.9844,185616.33024683,0
+IDA.US,D,20100111,000000,23.1194,23.1312,22.9252,23.1027,171832.2564044,0
+IDA.US,D,20100112,000000,23.0385,23.3639,22.9764,23.1263,257857.94303866,0
+IDA.US,D,20100113,000000,23.1805,23.4299,23.1263,23.3954,192533.72791622,0
+IDA.US,D,20100114,000000,23.4654,23.4654,23.2614,23.3491,234266.360666,0
+IDA.US,D,20100115,000000,23.4092,23.4092,22.867,23.146,333608.46894655,0
+IDA.US,D,20100119,000000,23.2308,23.7069,23.1726,23.6359,353715.4845214,0
+IDA.US,D,20100120,000000,23.4161,23.5078,22.9972,23.3165,313333.0580039,0
+IDA.US,D,20100121,000000,23.3559,23.5166,22.8029,22.9094,302835.73712359,0
+IDA.US,D,20100122,000000,22.9183,23.0809,22.3761,22.4432,388639.26360394,0
+IDA.US,D,20100125,000000,22.5653,22.7517,22.3613,22.4984,364475.54275268,0
+IDA.US,D,20100126,000000,22.384,22.7389,22.2716,22.5703,396552.83146123,0
+IDA.US,D,20100127,000000,22.4905,22.591,22.3485,22.5112,307869.33841931,0
+IDA.US,D,20100128,000000,22.5112,22.5773,22.2066,22.4146,455145.28959086,0
+IDA.US,D,20100129,000000,22.454,22.591,22.3061,22.3061,369230.17581859,0
+IDA.US,D,20100201,000000,22.3988,22.5201,22.1346,22.2785,347177.48364455,0
+IDA.US,D,20100202,000000,22.2401,22.3416,21.9522,22.1642,671879.25783569,0
+IDA.US,D,20100203,000000,21.9582,22.1642,21.693,21.8063,482917.33769098,0
+IDA.US,D,20100204,000000,21.7156,21.8133,21.5283,21.6584,666153.81533004,0
+IDA.US,D,20100205,000000,21.6999,21.7156,21.3322,21.7068,675691.4854998,0
+IDA.US,D,20100208,000000,22.3012,22.4146,21.8133,22.0853,984903.9291419,0
+IDA.US,D,20100209,000000,22.3061,22.4846,22.0361,22.3337,663540.64383916,0
+IDA.US,D,20100210,000000,22.2943,22.4757,21.9788,22.3761,487405.17568619,0
+IDA.US,D,20100211,000000,22.3012,22.5841,22.181,22.4688,306712.888303,0
+IDA.US,D,20100212,000000,22.3416,22.6255,22.2785,22.591,398393.00734806,0
+IDA.US,D,20100216,000000,22.732,23.1194,22.6994,23.1115,312183.70889708,0
+IDA.US,D,20100217,000000,23.1588,23.1805,22.8621,23.0671,321652.39783182,0
+IDA.US,D,20100218,000000,23.0671,23.3323,23.0504,23.1726,236474.77461618,0
+IDA.US,D,20100219,000000,23.1588,23.7148,23.1588,23.492,361269.94418467,0
+IDA.US,D,20100222,000000,23.5857,23.63,23.2042,23.2672,382109.37816651,0
+IDA.US,D,20100223,000000,23.8321,24.1732,23.773,23.9149,1245049.411665,0
+IDA.US,D,20100224,000000,24.0559,24.3201,23.9021,24.1495,689192.53339272,0
+IDA.US,D,20100225,000000,24.0372,24.1574,23.8203,24.1131,555054.46420037,0
+IDA.US,D,20100226,000000,23.6576,23.8804,23.423,23.5009,692387.98766146,0
+IDA.US,D,20100301,000000,23.6241,23.8321,23.5245,23.8143,392968.85053061,0
+IDA.US,D,20100302,000000,23.9346,24.1663,23.8547,24.1663,805790.09472448,0
+IDA.US,D,20100303,000000,24.2462,24.3141,23.976,24.0766,441769.01657891,0
+IDA.US,D,20100304,000000,24.1978,24.1978,23.8409,24.0559,330359.2498917,0
+IDA.US,D,20100305,000000,24.0559,24.462,23.9554,24.4275,574766.86653377,0
+IDA.US,D,20100308,000000,24.4778,24.5192,24.2314,24.4187,292667.0915395,0
+IDA.US,D,20100309,000000,24.2264,24.5468,24.2264,24.4532,377263.44640722,0
+IDA.US,D,20100310,000000,24.3841,24.5685,24.2994,24.5468,617549.43425757,0
+IDA.US,D,20100311,000000,24.4354,24.8701,24.4354,24.8623,583380.39104041,0
+IDA.US,D,20100312,000000,24.8623,24.9825,24.7616,24.9825,465936.79514987,0
+IDA.US,D,20100315,000000,25.019,25.1087,24.808,24.9825,342545.59659977,0
+IDA.US,D,20100316,000000,24.9825,25.2724,24.9756,25.2526,265406.31612238,0
+IDA.US,D,20100317,000000,25.2576,25.3935,25.0239,25.0436,247854.64953261,0
+IDA.US,D,20100318,000000,24.9825,25.3236,24.8475,24.8701,265916.57437546,0
+IDA.US,D,20100319,000000,24.9214,25.1303,24.7252,24.9135,476102.39744418,0
+IDA.US,D,20100322,000000,24.7854,24.9293,24.6809,24.8623,199190.41709447,0
+IDA.US,D,20100323,000000,24.808,25.1087,24.6878,25.089,202684.11376163,0
+IDA.US,D,20100324,000000,25.0584,25.0742,24.6591,24.6878,232238.51524276,0
+IDA.US,D,20100325,000000,24.6681,24.9066,24.4462,24.4699,243526.07703587,0
+IDA.US,D,20100326,000000,24.6069,24.743,24.3545,24.4413,245130.90517973,0
+IDA.US,D,20100329,000000,24.4896,24.6966,24.3605,24.6739,306232.0485178,0
+IDA.US,D,20100330,000000,24.7686,25.0496,24.5024,24.7035,403839.48162389,0
+IDA.US,D,20100331,000000,24.6966,24.8475,24.6315,24.6315,390552.47844548,0
+IDA.US,D,20100401,000000,24.7736,25.012,24.7736,24.9884,294425.09860228,0
+IDA.US,D,20100405,000000,24.9756,25.2082,24.8987,25.1599,203326.24790516,0
+IDA.US,D,20100406,000000,24.9825,25.5651,24.9825,25.5513,299265.95821194,0
+IDA.US,D,20100407,000000,25.3935,25.4448,25.1451,25.3038,424378.64434746,0
+IDA.US,D,20100408,000000,25.2802,25.2802,24.9066,24.9214,195875.26009439,0
+IDA.US,D,20100409,000000,25.019,25.089,24.6878,24.945,234070.57569017,0
+IDA.US,D,20100412,000000,25.0032,25.0387,24.7616,24.9066,361868.45784136,0
+IDA.US,D,20100413,000000,24.8553,24.9539,24.6385,24.8987,297130.58321648,0
+IDA.US,D,20100414,000000,24.9214,25.3719,24.8839,25.3581,456841.41642811,0
+IDA.US,D,20100415,000000,25.23,25.2802,25.0584,25.2201,299698.10536067,0
+IDA.US,D,20100416,000000,25.2082,25.3443,24.9667,25.0959,291118.05704161,0
+IDA.US,D,20100419,000000,24.9756,25.1737,24.8238,25.0387,159535.33683433,0
+IDA.US,D,20100420,000000,25.1679,25.3295,25.0742,25.3038,129642.11575772,0
+IDA.US,D,20100421,000000,25.4015,25.4724,25.2576,25.4083,146040.37552097,0
+IDA.US,D,20100422,000000,25.23,25.6163,25.1875,25.6006,212132.51409784,0
+IDA.US,D,20100423,000000,25.6006,25.9712,25.4507,25.9712,263326.73477288,0
+IDA.US,D,20100426,000000,25.9171,26.0334,25.7416,25.7642,198091.78948398,0
+IDA.US,D,20100427,000000,25.6223,25.9712,25.3295,25.365,306488.69928923,0
+IDA.US,D,20100428,000000,25.5188,25.8352,25.3719,25.6627,332211.59893764,0
+IDA.US,D,20100429,000000,25.6715,26.1675,25.5266,26.0334,365001.01745465,0
+IDA.US,D,20100430,000000,25.985,26.1743,25.6715,25.6715,526179.73077005,0
+IDA.US,D,20100503,000000,25.6913,26.2768,25.5089,26.1891,432644.21938928,0
+IDA.US,D,20100504,000000,25.9427,26.1063,25.2142,25.4083,575295.38452552,0
+IDA.US,D,20100505,000000,25.2201,25.5592,25.0742,25.1599,390856.80742346,0
+IDA.US,D,20100506,000000,25.1451,25.1451,23.6793,24.0894,926337.84619037,0
+IDA.US,D,20100507,000000,23.9918,24.2462,23.4802,23.7217,815686.87308825,0
+IDA.US,D,20100510,000000,24.2638,24.5991,24.0766,24.534,413593.22536801,0
+IDA.US,D,20100511,000000,24.1495,25.0436,24.1495,24.6543,388332.90576611,0
+IDA.US,D,20100512,000000,24.6681,25.1165,24.4778,25.0663,309891.09726299,0
+IDA.US,D,20100513,000000,24.945,25.1737,24.7252,24.9214,225968.32386654,0
+IDA.US,D,20100514,000000,24.7616,24.8553,24.4699,24.6187,261729.00763851,0
+IDA.US,D,20100517,000000,24.6267,24.8761,24.185,24.7252,314098.95259847,0
+IDA.US,D,20100518,000000,24.8396,25.0742,24.3141,24.3673,336638.57113726,0
+IDA.US,D,20100519,000000,24.2462,24.3921,23.9692,24.2382,340476.15954953,0
+IDA.US,D,20100520,000000,23.8006,24.0559,23.1519,23.1588,622523.18418762,0
+IDA.US,D,20100521,000000,22.8355,23.1194,22.6452,23.0169,574011.11623847,0
+IDA.US,D,20100524,000000,22.9252,23.3717,22.732,23.0504,316545.75758139,0
+IDA.US,D,20100525,000000,22.6048,22.7202,22.2134,22.6846,501539.2278533,0
+IDA.US,D,20100526,000000,22.7517,23.0671,22.6679,22.8099,496535.04502546,0
+IDA.US,D,20100527,000000,23.146,23.4526,23.0741,23.3383,416006.55416335,0
+IDA.US,D,20100528,000000,23.3954,23.773,23.2456,23.5166,401575.27402775,0
+IDA.US,D,20100601,000000,23.3235,23.5354,23.146,23.146,604943.1135599,0
+IDA.US,D,20100602,000000,23.3323,23.5009,22.9912,23.5009,464293.4186688,0
+IDA.US,D,20100603,000000,23.4299,23.8547,23.4092,23.766,295281.27746031,0
+IDA.US,D,20100604,000000,23.3383,23.4732,22.6324,22.6916,389647.60695097,0
+IDA.US,D,20100607,000000,22.6758,23.0583,22.6117,22.661,258889.618274,0
+IDA.US,D,20100608,000000,22.6679,22.9252,22.4609,22.8749,342561.82747859,0
+IDA.US,D,20100609,000000,23.0425,23.1027,22.4984,22.5773,337074.77600569,0
+IDA.US,D,20100610,000000,22.9844,23.2949,22.8956,23.2949,370463.72260932,0
+IDA.US,D,20100611,000000,23.1194,23.3885,23.0385,23.3717,270056.46290585,0
+IDA.US,D,20100614,000000,23.492,23.8203,23.3383,23.6576,312850.18935884,0
+IDA.US,D,20100615,000000,23.7503,24.3763,23.6576,24.3201,365372.29880778,0
+IDA.US,D,20100616,000000,24.1574,24.7341,24.0973,24.527,465744.05346382,0
+IDA.US,D,20100617,000000,24.5113,24.8169,24.3141,24.7942,459325.75531832,0
+IDA.US,D,20100618,000000,24.8169,24.9027,24.6878,24.8919,502050.5005363,0
+IDA.US,D,20100621,000000,25.0998,25.0998,24.534,24.6591,269552.29123234,0
+IDA.US,D,20100622,000000,24.6385,24.8021,24.0066,24.0372,271065.8206828,0
+IDA.US,D,20100623,000000,23.9918,23.9918,23.5511,23.8409,247489.45475904,0
+IDA.US,D,20100624,000000,23.699,24.1051,23.5581,23.7937,591124.54909996,0
+IDA.US,D,20100625,000000,23.8547,24.2264,23.5817,23.8873,616457.90765657,0
+IDA.US,D,20100628,000000,23.9406,24.5468,23.8321,24.3921,348578.41137317,0
+IDA.US,D,20100629,000000,24.0766,24.1781,23.7276,23.9149,522258.9591038,0
+IDA.US,D,20100630,000000,23.9682,24.2638,23.6201,23.6675,465671.01450911,0
+IDA.US,D,20100701,000000,23.766,23.766,23.0967,23.3235,452300.82807671,0
+IDA.US,D,20100702,000000,23.5078,23.5166,23.1115,23.3491,243767.5113584,0
+IDA.US,D,20100706,000000,23.6073,23.8715,23.3323,23.492,315708.85289196,0
+IDA.US,D,20100707,000000,23.6241,24.2264,23.5078,24.2264,434381.93785352,0
+IDA.US,D,20100708,000000,24.3841,24.6187,24.2846,24.6069,445674.57179626,0
+IDA.US,D,20100709,000000,24.6315,24.7942,24.4187,24.7854,174666.57361927,0
+IDA.US,D,20100712,000000,24.6591,24.8623,24.4966,24.6681,357968.98920357,0
+IDA.US,D,20100713,000000,24.7114,25.1451,24.7114,25.1087,305918.58967049,0
+IDA.US,D,20100714,000000,24.9539,25.1679,24.7616,25.0998,279271.54435895,0
+IDA.US,D,20100715,000000,25.0496,25.4231,24.8761,25.365,460282.36273909,0
+IDA.US,D,20100716,000000,25.1875,25.2447,24.6187,24.7114,454813.57100487,0
+IDA.US,D,20100719,000000,24.7616,24.9214,24.3921,24.8623,285558.98104392,0
+IDA.US,D,20100720,000000,24.5685,25.1451,24.4187,25.1303,252280.6073023,0
+IDA.US,D,20100721,000000,25.2644,25.2644,24.4966,24.5192,296586.84877583,0
+IDA.US,D,20100722,000000,24.8475,25.2724,24.808,25.2201,343455.54024391,0
+IDA.US,D,20100723,000000,25.0998,25.708,25.0032,25.5789,277939.59786534,0
+IDA.US,D,20100726,000000,25.708,26.0136,25.5513,25.9101,298658.31468592,0
+IDA.US,D,20100727,000000,26.0678,26.2768,25.9712,26.2423,420474.10356003,0
+IDA.US,D,20100728,000000,26.2423,26.3104,25.7484,25.7928,317021.52521696,0
+IDA.US,D,20100729,000000,26.0472,26.1359,25.2368,25.4507,255813.8667366,0
+IDA.US,D,20100730,000000,25.1451,25.5346,25.0032,25.0584,374530.572185,0
+IDA.US,D,20100802,000000,25.5513,25.6272,25.2576,25.4448,249282.96686924,0
+IDA.US,D,20100803,000000,25.2881,25.6272,25.0959,25.23,297919.80969936,0
+IDA.US,D,20100804,000000,25.2644,25.6843,25.23,25.6075,378456.41600088,0
+IDA.US,D,20100805,000000,25.5346,25.7307,25.2724,25.6843,309177.9530246,0
+IDA.US,D,20100806,000000,25.2201,25.8579,25.0032,25.6499,501828.34038238,0
+IDA.US,D,20100809,000000,25.8657,26.1142,25.7307,26.0472,330186.79680418,0
+IDA.US,D,20100810,000000,25.7356,26.2956,25.5789,25.985,643414.35409571,0
+IDA.US,D,20100811,000000,25.5424,25.6715,25.2201,25.3295,637274.00975009,0
+IDA.US,D,20100812,000000,25.019,25.4083,24.9598,25.23,285129.87718498,0
+IDA.US,D,20100813,000000,25.0811,25.4803,25.0387,25.2082,456228.70075245,0
+IDA.US,D,20100816,000000,25.0811,25.4083,24.9066,25.1954,268324.83102117,0
+IDA.US,D,20100817,000000,25.4231,25.8933,25.2201,25.4862,415108.78367833,0
+IDA.US,D,20100818,000000,25.4862,25.6715,25.1679,25.4507,622804.18127728,0
+IDA.US,D,20100819,000000,25.3038,25.4015,25.012,25.0998,561037.57190737,0
+IDA.US,D,20100820,000000,24.9293,25.0436,24.7616,25.0032,385589.88724463,0
+IDA.US,D,20100823,000000,25.1679,25.4015,25.019,25.0387,295348.22983547,0
+IDA.US,D,20100824,000000,24.7854,25.1737,24.6187,24.8919,245100.47228193,0
+IDA.US,D,20100825,000000,24.7252,25.0742,24.5991,25.0239,286807.74428355,0
+IDA.US,D,20100826,000000,25.1087,25.2142,24.7942,24.8839,224606.95890506,0
+IDA.US,D,20100827,000000,25.012,25.4291,24.6966,25.3719,267693.85560683,0
+IDA.US,D,20100830,000000,25.3522,25.4083,24.8701,24.8761,237216.32289251,0
+IDA.US,D,20100831,000000,24.74,25.1964,24.6434,24.9441,323351.56795885,0
+IDA.US,D,20100901,000000,25.296,25.7416,25.1165,25.6499,391880.36721938,0
+IDA.US,D,20100902,000000,25.6006,25.7149,25.4803,25.6429,259433.35271465,0
+IDA.US,D,20100903,000000,25.778,25.9101,25.6075,25.6785,362285.38854119,0
+IDA.US,D,20100907,000000,25.6715,25.6785,25.4083,25.4507,248580.98136004,0
+IDA.US,D,20100908,000000,25.5651,25.5651,25.1954,25.2368,224932.59091149,0
+IDA.US,D,20100909,000000,25.3788,25.5266,25.2526,25.3522,246630.23261122,0
+IDA.US,D,20100910,000000,25.3038,25.5592,25.2201,25.3719,260985.43050233,0
+IDA.US,D,20100913,000000,25.5128,25.6006,25.4143,25.501,583550.81526807,0
+IDA.US,D,20100914,000000,25.5188,25.5266,25.3167,25.4015,192585.46384247,0
+IDA.US,D,20100915,000000,25.3581,25.4724,25.1451,25.2644,289460.47854157,0
+IDA.US,D,20100916,000000,25.1737,25.2368,24.8169,24.9135,194558.53004968,0
+IDA.US,D,20100917,000000,24.9884,25.019,24.7035,24.7942,333761.64786547,0
+IDA.US,D,20100920,000000,24.8701,25.1817,24.6878,24.9027,505157.69940143,0
+IDA.US,D,20100921,000000,24.8987,25.0032,24.6385,24.6739,321769.05727338,0
+IDA.US,D,20100922,000000,24.6739,24.9539,24.5596,24.7508,398807.90918803,0
+IDA.US,D,20100923,000000,24.6187,24.743,24.4049,24.4049,253584.14975796,0
+IDA.US,D,20100924,000000,24.6739,24.7854,24.527,24.6966,633708.28855815,0
+IDA.US,D,20100927,000000,24.6739,25.0436,24.5389,24.9293,531909.23099541,0
+IDA.US,D,20100928,000000,25.019,25.2724,24.7252,25.2526,459870.50418889,0
+IDA.US,D,20100929,000000,25.1954,25.5346,25.1303,25.4291,542829.56915509,0
+IDA.US,D,20100930,000000,25.5513,25.8933,25.5266,25.5592,658056.63565604,0
+IDA.US,D,20101001,000000,25.9249,26.3024,25.8126,26.0836,685452.3302534,0
+IDA.US,D,20101004,000000,26.0905,26.3261,25.7484,25.8786,469613.08920382,0
+IDA.US,D,20101005,000000,26.0077,26.2344,25.8865,26.2265,338574.10343719,0
+IDA.US,D,20101006,000000,26.1969,26.2818,25.785,25.8933,497106.16907412,0
+IDA.US,D,20101007,000000,26.0402,26.1437,25.8036,25.8036,318511.72277911,0
+IDA.US,D,20101008,000000,25.8036,25.9101,25.6075,25.8657,315727.11263064,0
+IDA.US,D,20101011,000000,25.849,25.9495,25.7484,25.7978,494934.27460131,0
+IDA.US,D,20101012,000000,25.8126,25.8352,25.6163,25.7416,163408.43029403,0
+IDA.US,D,20101013,000000,25.8036,25.9171,25.6567,25.7228,686146.20032318,0
+IDA.US,D,20101014,000000,25.6499,25.6913,25.5266,25.6499,395836.64393306,0
+IDA.US,D,20101015,000000,25.8993,25.9337,25.5651,25.7307,258101.40622104,0
+IDA.US,D,20101018,000000,25.8786,26.2039,25.6991,26.1142,352892.78185094,0
+IDA.US,D,20101019,000000,25.8579,26.269,25.7416,25.9101,351900.66938273,0
+IDA.US,D,20101020,000000,26.0274,26.4257,25.9633,26.2127,297075.80400044,0
+IDA.US,D,20101021,000000,26.2265,26.3261,25.7484,25.9781,315444.08668112,0
+IDA.US,D,20101022,000000,25.985,26.0974,25.8993,26.0974,336044.11520028,0
+IDA.US,D,20101025,000000,26.269,26.3774,26.1142,26.1891,334272.92054847,0
+IDA.US,D,20101026,000000,26.1211,26.2818,25.8933,26.1359,286719.48887994,0
+IDA.US,D,20101027,000000,25.9545,26.1605,25.6567,26.1211,245609.71610508,0
+IDA.US,D,20101028,000000,26.2127,26.4701,26.2127,26.3261,275680.46241884,0
+IDA.US,D,20101029,000000,26.3104,26.3912,26.1467,26.1793,400771.8455259,0
+IDA.US,D,20101101,000000,26.3409,26.4473,25.4665,25.6429,594303.77248988,0
+IDA.US,D,20101102,000000,25.9171,26.0136,25.778,26.0136,508097.51732867,0
+IDA.US,D,20101103,000000,25.9101,26.0077,25.6163,25.6991,428788.37123833,0
+IDA.US,D,20101104,000000,26.0274,26.333,26.0077,26.333,478955.98882766,0
+IDA.US,D,20101105,000000,26.3182,26.546,26.2423,26.5095,365158.25409328,0
+IDA.US,D,20101108,000000,26.5174,26.5174,26.2502,26.3823,264635.34937818,0
+IDA.US,D,20101109,000000,26.4335,26.5618,26.0836,26.1891,298509.19348671,0
+IDA.US,D,20101110,000000,26.2127,26.2127,25.9545,26.0402,265328.20501804,0
+IDA.US,D,20101111,000000,25.8657,26.0215,25.8283,25.9998,320810.42099276,0
+IDA.US,D,20101112,000000,25.7307,25.9061,25.5651,25.8579,435132.61599919,0
+IDA.US,D,20101115,000000,26.3261,26.5696,25.985,25.985,633053.9812555,0
+IDA.US,D,20101116,000000,25.8126,25.9337,25.4143,25.5424,343204.97605205,0
+IDA.US,D,20101117,000000,25.6567,25.6913,25.4862,25.5592,173934.15521228,0
+IDA.US,D,20101118,000000,25.6843,25.7642,25.5937,25.6272,338586.27659631,0
+IDA.US,D,20101119,000000,25.5424,25.6006,25.3935,25.5424,227435.18954038,0
+IDA.US,D,20101122,000000,25.5128,25.7573,25.3522,25.6627,365438.23675301,0
+IDA.US,D,20101123,000000,25.4448,25.4586,25.23,25.4231,303516.41960433,0
+IDA.US,D,20101124,000000,25.6075,25.8993,25.574,25.8993,443856.71336782,0
+IDA.US,D,20101126,000000,25.8126,26.0402,25.7307,25.8352,150719.94077231,0
+IDA.US,D,20101129,000000,25.708,25.8036,25.4803,25.8036,636056.69383819,0
+IDA.US,D,20101130,000000,25.6695,25.8727,25.5246,25.8421,666694.50648091,0
+IDA.US,D,20101201,000000,26.2344,26.3823,26.0215,26.333,509432.50711206,0
+IDA.US,D,20101202,000000,26.3182,26.4553,26.2127,26.4553,305656.86674943,0
+IDA.US,D,20101203,000000,26.3892,26.6031,26.262,26.5696,233094.6941008,0
+IDA.US,D,20101206,000000,26.4957,26.5824,26.4335,26.537,279920.77951196,0
+IDA.US,D,20101207,000000,26.6731,26.7934,26.4819,26.5538,355167.13374634,0
+IDA.US,D,20101208,000000,26.5952,26.7313,26.4473,26.4553,628503.24860484,0
+IDA.US,D,20101209,000000,26.5746,26.6465,26.4335,26.5824,348859.40846283,0
+IDA.US,D,20101210,000000,26.6031,26.7401,26.5903,26.6819,384434.45155825,0
+IDA.US,D,20101213,000000,26.7155,26.824,26.6731,26.7401,267391.55548871,0
+IDA.US,D,20101214,000000,26.7549,26.8693,26.6731,26.7687,295139.25727059,0
+IDA.US,D,20101215,000000,26.6179,26.7687,26.3823,26.4109,349302.71434075,0
+IDA.US,D,20101216,000000,26.3951,26.7155,26.3024,26.7155,317100.65075123,0
+IDA.US,D,20101217,000000,26.6662,26.7746,26.4335,26.748,425693.34553231,0
+IDA.US,D,20101220,000000,26.7934,26.8693,26.6317,26.7549,303010.21907097,0
+IDA.US,D,20101221,000000,26.8378,26.8378,26.5174,26.6534,241429.25037762,0
+IDA.US,D,20101222,000000,26.6819,26.7874,26.6248,26.7027,212653.93108011,0
+IDA.US,D,20101223,000000,26.7313,26.7746,26.6031,26.6899,126003.35561106,0
+IDA.US,D,20101227,000000,26.6465,26.7313,26.5174,26.5618,183922.23226944,0
+IDA.US,D,20101228,000000,26.5538,26.7027,26.4335,26.611,197557.18491267,0
+IDA.US,D,20101229,000000,26.6583,26.6583,26.4996,26.5874,100358.56706699,0
+IDA.US,D,20101230,000000,26.609,26.6801,26.3921,26.4375,234499.67954912,0
+IDA.US,D,20101231,000000,26.4957,26.5913,26.3133,26.3133,199787.91632123,0
+IDA.US,D,20110103,000000,26.4187,26.6967,26.3261,26.6031,263243.5515189,0
+IDA.US,D,20110104,000000,26.6819,26.7816,26.3705,26.5538,209388.48114643,0
+IDA.US,D,20110105,000000,26.537,26.5903,26.4187,26.4957,232270.97700041,0
+IDA.US,D,20110106,000000,26.4957,26.5036,26.2768,26.402,161573.32655684,0
+IDA.US,D,20110107,000000,26.4109,26.5952,26.2127,26.4819,185083.75453538,0
+IDA.US,D,20110110,000000,26.3488,26.6248,25.991,26.5242,353634.33012727,0
+IDA.US,D,20110111,000000,26.5242,26.7401,26.4888,26.7313,349354.45026701,0
+IDA.US,D,20110112,000000,26.9363,27.0014,26.7746,26.9589,320874.33007813,0
+IDA.US,D,20110113,000000,27.0093,27.0093,26.7095,26.8811,363169.97143717,0
+IDA.US,D,20110114,000000,26.748,26.9876,26.6967,26.9589,262694.74492862,0
+IDA.US,D,20110118,000000,26.8693,27.1817,26.816,27.1817,392716.25747889,0
+IDA.US,D,20110119,000000,27.1759,27.3562,26.9728,27.0014,362255.97007332,0
+IDA.US,D,20110120,000000,26.9275,27.2291,26.8604,27.0014,265728.90483904,0
+IDA.US,D,20110121,000000,27.1157,27.2498,26.8525,27.0171,396116.6265928,0
+IDA.US,D,20110124,000000,27.0586,27.2291,26.9797,27.1542,218765.87138778,0
+IDA.US,D,20110125,000000,27.102,27.2656,26.9363,27.2419,246135.19080705,0
+IDA.US,D,20110126,000000,27.2577,27.5504,27.1088,27.2734,271217.98517179,0
+IDA.US,D,20110127,000000,27.235,27.514,27.1867,27.4361,199016.94957702,0
+IDA.US,D,20110128,000000,27.3562,27.4411,26.7155,26.824,382460.37092111,0
+IDA.US,D,20110131,000000,26.9067,27.0221,26.5913,26.5913,393749.96157408,0
+IDA.US,D,20110201,000000,26.7234,27.302,26.7234,27.2734,337338.52778661,0
+IDA.US,D,20110202,000000,27.1867,27.2892,27.0586,27.102,218018.23653189,0
+IDA.US,D,20110203,000000,26.9797,27.0644,26.7234,26.9589,216275.44591801,0
+IDA.US,D,20110204,000000,27.0644,27.0644,26.7934,26.9176,227641.11881547,0
+IDA.US,D,20110207,000000,26.9176,27.1817,26.9176,27.1206,152282.16285925,0
+IDA.US,D,20110208,000000,27.0516,27.1936,26.9945,27.1936,180406.21814389,0
+IDA.US,D,20110209,000000,27.0467,27.1453,26.8969,27.0714,153833.226217,0
+IDA.US,D,20110210,000000,27.0093,27.1759,27.0014,27.102,131175.93380672,0
+IDA.US,D,20110211,000000,26.9728,27.2961,26.9728,27.2892,187304.34164467,0
+IDA.US,D,20110214,000000,27.235,27.2892,26.9433,27.0467,140388.98639996,0
+IDA.US,D,20110215,000000,27.0093,27.1157,26.9048,26.9433,401771.05900358,0
+IDA.US,D,20110216,000000,26.9728,27.0714,26.9048,26.9728,213041.44331206,0
+IDA.US,D,20110218,000000,27.1157,27.167,27.0093,27.167,149224.67106052,0
+IDA.US,D,20110222,000000,27.024,27.2734,26.9728,27.0171,241021.44954713,0
+IDA.US,D,20110223,000000,26.9669,27.0093,26.5242,26.5242,592743.57926279,0
+IDA.US,D,20110224,000000,26.8693,27.0586,26.546,26.5903,587427.96644748,0
+IDA.US,D,20110225,000000,26.546,26.8328,26.4109,26.8328,455056.01975732,0
+IDA.US,D,20110228,000000,26.9215,27.2153,26.7806,26.8525,556363.07880567,0
+IDA.US,D,20110301,000000,26.9669,27.0842,26.546,26.5696,592752.70913213,0
+IDA.US,D,20110302,000000,26.5242,26.7618,26.4621,26.6662,458771.8765784,0
+IDA.US,D,20110303,000000,26.8446,27.1088,26.7401,26.9797,268712.34325312,0
+IDA.US,D,20110304,000000,27.0014,27.0014,26.546,26.7618,247138.46200444,0
+IDA.US,D,20110307,000000,26.8082,27.0171,26.4187,26.5618,473180.83925562,0
+IDA.US,D,20110308,000000,26.5746,27.0714,26.5746,26.9797,311139.86050262,0
+IDA.US,D,20110309,000000,26.9589,27.2498,26.9176,27.2291,270853.80482815,0
+IDA.US,D,20110310,000000,27.0014,27.0171,26.546,26.5746,439019.91147786,0
+IDA.US,D,20110311,000000,26.4888,26.6593,26.3774,26.5242,306876.21152118,0
+IDA.US,D,20110314,000000,26.4395,26.5036,26.262,26.402,296823.21094872,0
+IDA.US,D,20110315,000000,25.9495,26.2818,25.9249,26.1605,350295.84123888,0
+IDA.US,D,20110316,000000,26.0974,26.1546,25.7416,25.9061,424056.05563081,0
+IDA.US,D,20110317,000000,25.8776,27.0654,25.7149,25.985,307015.18842112,0
+IDA.US,D,20110318,000000,26.1891,26.537,25.9545,26.2207,485427.03732935,0
+IDA.US,D,20110321,000000,26.4553,26.816,26.3823,26.7549,273260.03261401,0
+IDA.US,D,20110322,000000,26.7095,26.7816,26.537,26.537,323856.75406229,0
+IDA.US,D,20110323,000000,26.402,26.5242,26.2127,26.3823,288265.48008805,0
+IDA.US,D,20110324,000000,26.5174,26.5242,26.3024,26.3951,154324.21030146,0
+IDA.US,D,20110325,000000,26.5242,26.6593,26.3774,26.4621,279959.32784917,0
+IDA.US,D,20110328,000000,26.546,26.8378,26.3823,26.4109,209624.84331932,0
+IDA.US,D,20110329,000000,26.4553,26.7313,26.3024,26.6248,239050.41219978,0
+IDA.US,D,20110330,000000,26.7618,26.9433,26.7155,26.8604,224812.88818015,0
+IDA.US,D,20110331,000000,26.8712,27.1157,26.7687,27.1088,410098.51427092,0
+IDA.US,D,20110401,000000,27.2498,27.3927,27.167,27.3504,351877.33749442,0
+IDA.US,D,20110404,000000,27.3504,27.4361,27.2073,27.4213,175462.90111164,0
+IDA.US,D,20110405,000000,27.4341,27.7201,27.3188,27.5485,267144.03458662,0
+IDA.US,D,20110406,000000,27.5938,27.7643,27.5278,27.7071,299194.94811708,0
+IDA.US,D,20110407,000000,27.7201,27.7201,27.4687,27.5918,358051.15802762,0
+IDA.US,D,20110408,000000,27.6116,27.7329,27.5041,27.6116,350331.34628631,0
+IDA.US,D,20110411,000000,27.5938,27.6431,27.2291,27.2804,219860.44127857,0
+IDA.US,D,20110412,000000,27.2321,27.4272,27.0418,27.0734,243017.84764265,0
+IDA.US,D,20110413,000000,27.2133,27.308,27.102,27.1453,310448.01929269,0
+IDA.US,D,20110414,000000,26.9728,27.3562,26.9669,27.3148,332715.77061116,0
+IDA.US,D,20110415,000000,27.2537,27.5623,27.2241,27.4617,556316.41502904,0
+IDA.US,D,20110418,000000,27.1769,27.1965,26.8604,26.9599,620631.27237454,0
+IDA.US,D,20110419,000000,27.0654,27.0734,26.7864,26.816,667551.69976888,0
+IDA.US,D,20110420,000000,27.1473,27.2241,27.0862,27.1769,224773.32541302,0
+IDA.US,D,20110421,000000,27.2153,27.2153,27.0477,27.1847,214419.03915236,0
+IDA.US,D,20110425,000000,27.1088,27.2291,27.0644,27.1817,155667.31552426,0
+IDA.US,D,20110426,000000,27.2922,27.5978,27.1965,27.4963,401645.26969269,0
+IDA.US,D,20110427,000000,27.5682,27.8206,27.513,27.7495,338146.01400817,0
+IDA.US,D,20110428,000000,27.6845,28.0285,27.651,27.9773,314879.04921201,0
+IDA.US,D,20110429,000000,27.9989,27.9989,27.8432,27.9014,250773.16443139,0
+IDA.US,D,20110502,000000,27.9487,27.9635,27.7269,27.7772,378615.68149935,0
+IDA.US,D,20110503,000000,27.7989,28.0848,27.7407,27.9723,333899.61033548,0
+IDA.US,D,20110504,000000,27.9566,28.0562,27.7989,27.9063,323521.99218652,0
+IDA.US,D,20110505,000000,27.7495,28.1439,27.6342,27.8974,429341.23554831,0
+IDA.US,D,20110506,000000,28.0936,28.4495,27.8206,28.1094,385662.92619934,0
+IDA.US,D,20110509,000000,28.0562,28.4229,27.9723,28.4032,392598.5836074,0
+IDA.US,D,20110510,000000,28.5106,28.9532,28.4849,28.826,294385.53583514,0
+IDA.US,D,20110511,000000,28.3647,28.5658,28.1863,28.348,637963.82210017,0
+IDA.US,D,20110512,000000,28.1439,28.7905,28.1439,28.7561,297261.44467701,0
+IDA.US,D,20110513,000000,28.7965,28.8122,28.3213,28.4643,339317.68057337,0
+IDA.US,D,20110516,000000,28.342,28.3972,28.1498,28.1863,349377.78215532,0
+IDA.US,D,20110517,000000,28.1162,28.2809,28.0562,28.2593,263783.22823985,0
+IDA.US,D,20110518,000000,28.2445,28.3134,27.93,28.2868,257511.00800377,0
+IDA.US,D,20110519,000000,28.4416,28.4849,28.1577,28.2927,260217.5070479,0
+IDA.US,D,20110520,000000,28.2149,28.3292,28.0079,28.1301,267394.59877849,0
+IDA.US,D,20110523,000000,28.0009,28.0009,27.584,27.6342,290157.39190113,0
+IDA.US,D,20110524,000000,27.7555,27.7555,27.3661,27.5406,280353.94109062,0
+IDA.US,D,20110525,000000,27.513,27.8846,27.2241,27.7495,388054.95196623,0
+IDA.US,D,20110526,000000,27.6757,27.8778,27.4903,27.8412,189366.67768542,0
+IDA.US,D,20110527,000000,27.8974,28.0079,27.8344,27.9723,184549.14996407,0
+IDA.US,D,20110531,000000,28.1853,28.2593,28.0256,28.2287,394593.967273,0
+IDA.US,D,20110601,000000,28.2149,28.3213,27.9635,27.9723,457207.62563161,0
+IDA.US,D,20110602,000000,28.0285,28.1577,27.7201,28.1301,484677.3736136,0
+IDA.US,D,20110603,000000,27.792,28.0009,27.6924,27.9487,610301.33243212,0
+IDA.US,D,20110606,000000,27.9339,27.9773,27.651,27.6628,332813.15588411,0
+IDA.US,D,20110607,000000,27.8136,27.8206,27.5406,27.651,321162.42817728,0
+IDA.US,D,20110608,000000,27.5682,27.7495,27.5406,27.651,278894.17642626,0
+IDA.US,D,20110609,000000,27.7407,27.7407,27.4065,27.4272,248760.53545705,0
+IDA.US,D,20110610,000000,27.2991,27.4963,27.2685,27.3336,333759.61900561,0
+IDA.US,D,20110613,000000,27.3829,27.6116,27.2241,27.4963,206564.30823082,0
+IDA.US,D,20110614,000000,27.7201,27.8412,27.513,27.7201,289762.77865969,0
+IDA.US,D,20110615,000000,27.4469,27.7131,27.4065,27.4903,363401.26146043,0
+IDA.US,D,20110616,000000,27.3238,27.7851,27.3238,27.6628,256932.78294562,0
+IDA.US,D,20110617,000000,27.7989,27.9931,27.6342,27.7495,611351.26740614,0
+IDA.US,D,20110620,000000,27.7555,28.0128,27.6264,27.8846,194004.65130977,0
+IDA.US,D,20110621,000000,28.0502,28.064,27.864,27.9142,236749.68512628,0
+IDA.US,D,20110622,000000,27.8412,27.9221,27.6116,27.7062,150795.00858687,0
+IDA.US,D,20110623,000000,27.4755,27.6628,27.2459,27.6264,375000.253241,0
+IDA.US,D,20110624,000000,27.7131,27.9723,27.6924,27.9063,460788.56327245,0
+IDA.US,D,20110627,000000,27.9063,28.1094,27.8778,28.0128,236962.71541086,0
+IDA.US,D,20110628,000000,28.0768,28.2868,28.0285,28.1301,200694.81667559,0
+IDA.US,D,20110629,000000,28.2149,28.2445,28.0848,28.1439,263546.86606695,0
+IDA.US,D,20110630,000000,28.1853,28.413,27.9989,28.3233,360048.57055307,0
+IDA.US,D,20110701,000000,28.409,28.8083,28.341,28.7462,278793.74786353,0
+IDA.US,D,20110705,000000,28.7097,28.7353,28.4633,28.6022,189202.34003731,0
+IDA.US,D,20110706,000000,28.6368,28.7747,28.5461,28.7255,244088.0712152,0
+IDA.US,D,20110707,000000,28.8606,29.0163,28.7403,28.8142,291301.66885832,0
+IDA.US,D,20110708,000000,28.5806,28.9434,28.5806,28.833,471701.80042265,0
+IDA.US,D,20110711,000000,28.5944,28.6831,28.4721,28.6446,290353.17687696,0
+IDA.US,D,20110712,000000,28.5944,28.9611,28.5461,28.8398,346662.15324185,0
+IDA.US,D,20110713,000000,28.9798,29.0676,28.7087,28.7817,309531.98906898,0
+IDA.US,D,20110714,000000,28.8448,28.9108,28.4781,28.5175,204083.01263039,0
+IDA.US,D,20110715,000000,28.5175,28.6703,28.3716,28.5658,270075.73707445,0
+IDA.US,D,20110718,000000,28.5658,28.5727,28.137,28.1577,215420.2814899,0
+IDA.US,D,20110719,000000,28.347,28.5727,28.1044,28.5658,178824.72188835,0
+IDA.US,D,20110720,000000,28.5461,28.8448,28.4229,28.8448,228931.47368209,0
+IDA.US,D,20110721,000000,28.9473,29.1888,28.903,29.1406,348658.55133737,0
+IDA.US,D,20110722,000000,29.1534,29.173,28.8606,28.9148,207761.33554419,0
+IDA.US,D,20110725,000000,28.69,29.0833,28.6752,28.8734,377510.9673093,0
+IDA.US,D,20110726,000000,28.9148,28.968,28.6526,28.691,133368.11687807,0
+IDA.US,D,20110727,000000,28.6604,28.6831,28.3716,28.5254,359510.92269198,0
+IDA.US,D,20110728,000000,28.5806,28.5806,28.2839,28.347,204906.72973078,0
+IDA.US,D,20110729,000000,28.1153,28.4071,27.9901,28.1153,282712.49066993,0
+IDA.US,D,20110801,000000,28.3794,28.4939,27.9251,28.1134,335616.02577126,0
+IDA.US,D,20110802,000000,28.0079,28.1616,27.6194,27.6194,232910.06785416,0
+IDA.US,D,20110803,000000,27.6993,27.6993,27.1749,27.4124,360068.8591516,0
+IDA.US,D,20110804,000000,27.2902,27.2902,26.2808,26.3567,743192.6672447,0
+IDA.US,D,20110805,000000,26.608,27.165,26.1585,26.5134,550985.58576484,0
+IDA.US,D,20110808,000000,26.0718,26.5498,24.7922,24.7922,1021193.1309056,0
+IDA.US,D,20110809,000000,25.1195,26.3104,24.4837,26.2808,959487.38733132,0
+IDA.US,D,20110810,000000,25.8579,26.2256,25.2053,25.2782,895269.91525877,0
+IDA.US,D,20110811,000000,25.4389,26.7145,25.1856,26.3715,589805.7901954,0
+IDA.US,D,20110812,000000,26.5794,26.7874,25.9505,26.1329,468857.33890851,0
+IDA.US,D,20110815,000000,26.3104,26.9767,26.2108,26.9383,164132.73326161,0
+IDA.US,D,20110816,000000,26.608,26.8762,26.4503,26.7746,293393.42336694,0
+IDA.US,D,20110817,000000,26.8989,27.1749,26.7618,26.9619,384997.4601675,0
+IDA.US,D,20110818,000000,26.3774,26.5992,25.9189,26.1723,495320.77240334,0
+IDA.US,D,20110819,000000,25.9357,26.3774,25.7199,25.8943,410645.29200135,0
+IDA.US,D,20110822,000000,26.3488,26.3636,25.6035,25.6607,918922.36342703,0
+IDA.US,D,20110823,000000,25.8116,26.2956,25.3226,26.2808,1434340.0071059,0
+IDA.US,D,20110824,000000,26.3567,26.9067,26.268,26.816,474715.67173454,0
+IDA.US,D,20110825,000000,26.9767,27.099,26.2423,26.3024,294582.3352409,0
+IDA.US,D,20110826,000000,26.2808,26.6514,25.7908,26.5656,282243.82404384,0
+IDA.US,D,20110829,000000,26.8712,27.4459,26.7145,27.3957,439274.53338944,0
+IDA.US,D,20110830,000000,27.3464,27.7713,27.2981,27.6421,572231.80614724,0
+IDA.US,D,20110831,000000,27.8216,27.8216,27.4587,27.6036,462378.17496741,0
+IDA.US,D,20110901,000000,27.6924,27.7782,26.9067,26.9767,462586.13310236,0
+IDA.US,D,20110902,000000,26.612,26.7687,26.2778,26.2906,701787.6953612,0
+IDA.US,D,20110906,000000,25.6391,26.1181,25.6391,26.0176,509064.26904871,0
+IDA.US,D,20110907,000000,26.3527,26.5558,26.0738,26.5332,372694.45401788,0
+IDA.US,D,20110908,000000,26.3182,26.6573,26.3182,26.4345,484130.59588317,0
+IDA.US,D,20110909,000000,26.2019,26.2492,25.6124,25.9189,436104.43986886,0
+IDA.US,D,20110912,000000,25.6035,26.1408,25.5296,26.1181,410440.37715618,0
+IDA.US,D,20110913,000000,26.2335,26.5134,26.0028,26.4503,375029.67170888,0
+IDA.US,D,20110914,000000,26.6366,26.9304,26.2552,26.7391,366224.41994612,0
+IDA.US,D,20110915,000000,26.9185,27.4459,26.7944,27.3514,689335.56801237,0
+IDA.US,D,20110916,000000,27.6845,28.2345,27.6845,28.2179,1643473.8663408,0
+IDA.US,D,20110919,000000,27.8216,28.3194,27.7338,28.2179,634265.21058784,0
+IDA.US,D,20110920,000000,28.2573,28.892,28.0886,28.2917,662712.86901907,0
+IDA.US,D,20110921,000000,28.3046,28.617,27.6194,27.651,684681.36350919,0
+IDA.US,D,20110922,000000,27.0634,27.3957,26.4277,26.7145,763049.11862767,0
+IDA.US,D,20110923,000000,26.7086,27.2203,26.6218,27.1936,602612.96801853,0
+IDA.US,D,20110926,000000,27.4459,27.4459,26.9699,27.2813,574702.9574484,0
+IDA.US,D,20110927,000000,27.7417,27.7417,27.2498,27.4687,559236.95878768,0
+IDA.US,D,20110928,000000,27.4124,27.5623,27.1148,27.1433,796864.12580046,0
+IDA.US,D,20110929,000000,27.6342,27.7338,27.3306,27.6628,771016.45127107,0
+IDA.US,D,20110930,000000,27.4213,27.8176,27.2685,27.304,513386.75496589,0
+IDA.US,D,20111003,000000,27.7505,28.0886,27.1601,27.165,1210813.4160727,0
+IDA.US,D,20111004,000000,27.1837,27.9014,26.9245,27.8364,1373733.905572,0
+IDA.US,D,20111005,000000,27.9901,27.9901,27.3542,27.8432,534331.68966009,0
+IDA.US,D,20111006,000000,27.8432,28.2593,27.649,28.2445,500458.85998149,0
+IDA.US,D,20111007,000000,28.347,28.4288,27.7279,27.9309,607419.33701069,0
+IDA.US,D,20111010,000000,28.4781,28.7511,28.2573,28.6022,446809.71888411,0
+IDA.US,D,20111011,000000,28.4721,28.5806,28.1262,28.5461,520464.43256367,0
+IDA.US,D,20111012,000000,28.8606,28.8606,28.4219,28.4406,446715.37690094,0
+IDA.US,D,20111013,000000,28.4022,28.6604,28.1744,28.6308,369521.31720752,0
+IDA.US,D,20111014,000000,28.8398,28.9068,28.6752,28.9068,273399.00951395,0
+IDA.US,D,20111017,000000,28.7038,28.8142,28.4022,28.4495,382411.67828463,0
+IDA.US,D,20111018,000000,28.5323,29.1464,28.341,28.898,345409.33228252,0
+IDA.US,D,20111019,000000,28.9562,29.2805,28.6368,28.691,328874.12447918,0
+IDA.US,D,20111020,000000,28.5461,28.9296,28.3558,28.833,368102.12974023,0
+IDA.US,D,20111021,000000,29.315,29.4086,29.1011,29.3594,429928.59047581,0
+IDA.US,D,20111024,000000,28.827,29.2667,28.827,29.2194,378050.64403025,0
+IDA.US,D,20111025,000000,29.1011,29.1829,28.7028,28.7837,353908.22620745,0
+IDA.US,D,20111026,000000,29.1011,29.2341,28.7255,29.174,312926.27160334,0
+IDA.US,D,20111027,000000,29.7458,30.3254,29.5772,30.2091,542030.19837295,0
+IDA.US,D,20111028,000000,30.0573,30.0632,29.7073,29.8079,369826.66061542,0
+IDA.US,D,20111031,000000,29.4983,29.6186,29.173,29.1819,382828.60898446,0
+IDA.US,D,20111101,000000,28.3598,28.893,28.0542,28.1429,509103.83181585,0
+IDA.US,D,20111102,000000,28.5865,29.1178,28.5569,28.7994,423187.70361365,0
+IDA.US,D,20111103,000000,29.2697,30.3402,28.8487,30.0937,739646.22022135,0
+IDA.US,D,20111104,000000,29.9044,29.9794,29.1612,29.4392,378863.20240144,0
+IDA.US,D,20111107,000000,29.4086,29.4973,28.8606,29.4905,223624.99073612,0
+IDA.US,D,20111108,000000,29.6768,29.8394,29.1691,29.7999,299237.554174,0
+IDA.US,D,20111109,000000,29.3071,29.4826,28.893,28.9305,493664.20833322,0
+IDA.US,D,20111110,000000,29.2933,29.6058,29.1336,29.5387,407665.91130697,0
+IDA.US,D,20111111,000000,29.8305,30.2387,29.7793,30.0937,444848.82583602,0
+IDA.US,D,20111114,000000,29.8897,30.0139,29.4392,29.5181,277553.10006331,0
+IDA.US,D,20111115,000000,29.4599,29.939,29.3377,29.8542,247757.26425966,0
+IDA.US,D,20111116,000000,29.6236,29.8769,29.4313,29.4678,315375.10544611,0
+IDA.US,D,20111117,000000,29.4826,29.6708,29.0952,29.2479,480230.11281546,0
+IDA.US,D,20111118,000000,29.2617,29.4166,29.1494,29.3377,395151.90373262,0
+IDA.US,D,20111121,000000,29.0261,29.0577,28.549,28.8083,271297.11070606,0
+IDA.US,D,20111122,000000,28.8487,28.8487,28.339,28.3598,272115.75565682,0
+IDA.US,D,20111123,000000,28.1488,28.276,27.8502,28.0986,371419.31560016,0
+IDA.US,D,20111125,000000,28.0404,28.2445,27.8659,27.8659,156335.82484588,0
+IDA.US,D,20111128,000000,28.4987,28.7028,28.3766,28.6003,322249.89705858,0
+IDA.US,D,20111129,000000,28.6003,28.9699,28.5441,28.6516,276837.92696507,0
+IDA.US,D,20111130,000000,29.4086,29.869,29.2835,29.8473,566584.47474594,0
+IDA.US,D,20111201,000000,29.9044,30.1608,29.7743,29.8305,374200.88245885,0
+IDA.US,D,20111202,000000,30.1144,30.1144,29.522,29.6146,231462.47634892,0
+IDA.US,D,20111205,000000,29.9548,30.0711,29.5634,29.732,354959.17561139,0
+IDA.US,D,20111206,000000,29.8128,29.9952,29.6186,29.8798,242018.63416496,0
+IDA.US,D,20111207,000000,29.656,29.9971,29.4471,29.8897,387623.81924743,0
+IDA.US,D,20111208,000000,29.7675,29.7793,29.0015,29.0666,425432.63704118,0
+IDA.US,D,20111209,000000,29.1977,29.7743,29.1691,29.6926,341096.9906646,0
+IDA.US,D,20111212,000000,29.4973,29.6236,29.0833,29.4392,265267.33922244,0
+IDA.US,D,20111213,000000,30.1292,30.4298,29.5772,29.7073,644906.58051772,0
+IDA.US,D,20111214,000000,29.6344,29.7743,29.4244,29.4905,442335.06847794,0
+IDA.US,D,20111215,000000,29.6994,30.0711,29.6344,29.9971,319214.72271824,0
+IDA.US,D,20111216,000000,30.0632,30.3107,29.6926,29.9468,1058293.8766106,0
+IDA.US,D,20111219,000000,29.7231,30.1676,29.4826,29.522,305330.22031307,0
+IDA.US,D,20111220,000000,29.8897,30.4161,29.7586,30.3786,465500.59028144,0
+IDA.US,D,20111221,000000,30.2997,30.5817,30.1529,30.5679,259754.92700138,0
+IDA.US,D,20111222,000000,30.697,30.8065,30.4565,30.5443,263975.9699259,0
+IDA.US,D,20111223,000000,30.6546,30.8518,30.4959,30.7641,197623.12285789,0
+IDA.US,D,20111227,000000,30.7799,31.0627,30.5009,30.982,220902.26081317,0
+IDA.US,D,20111228,000000,30.9474,30.9592,30.5511,30.5601,291881.92277633,0
+IDA.US,D,20111229,000000,30.6418,30.9898,30.6418,30.9662,284565.8541458,0
+IDA.US,D,20111230,000000,30.9021,31.0608,30.8065,30.8824,325359.12478356,0
+IDA.US,D,20120103,000000,31.1791,31.2284,30.3786,30.4368,450331.81958921,0
+IDA.US,D,20120104,000000,30.3402,30.4418,30.1874,30.1962,240745.5246071,0
+IDA.US,D,20120105,000000,30.1371,30.354,29.8473,30.1608,461688.36261733,0
+IDA.US,D,20120106,000000,30.1292,30.1529,29.9192,29.9971,248757.49216727,0
+IDA.US,D,20120109,000000,30.0632,30.1026,29.7675,30.0632,533705.78639539,0
+IDA.US,D,20120110,000000,30.3107,30.5393,30.1292,30.4298,425947.96744389,0
+IDA.US,D,20120111,000000,30.3717,30.49,30.3057,30.4378,249037.47482701,0
+IDA.US,D,20120112,000000,30.5629,30.5777,30.4308,30.5777,302090.13112755,0
+IDA.US,D,20120113,000000,30.3264,30.4713,30.2869,30.3944,324001.81754179,0
+IDA.US,D,20120117,000000,30.5925,30.7769,30.3116,30.3944,226298.01359268,0
+IDA.US,D,20120118,000000,30.354,30.6546,30.2091,30.6546,341886.21714749,0
+IDA.US,D,20120119,000000,30.6774,30.6774,30.1292,30.1874,259285.24594537,0
+IDA.US,D,20120120,000000,30.1874,30.3944,30.0928,30.1362,496906.32637859,0
+IDA.US,D,20120123,000000,30.2022,30.4644,30.0573,30.1608,211987.45061834,0
+IDA.US,D,20120124,000000,30.0937,30.2387,29.9794,30.217,202384.85693329,0
+IDA.US,D,20120125,000000,30.0613,30.7532,29.9883,30.7079,168915.77036546,0
+IDA.US,D,20120126,000000,30.8843,31.0559,30.4594,30.9878,1618503.6736979,0
+IDA.US,D,20120127,000000,30.701,30.9287,30.701,30.7828,179577.42889387,0
+IDA.US,D,20120130,000000,30.6123,30.6645,30.2919,30.4594,228726.55883692,0
+IDA.US,D,20120131,000000,30.6536,30.8518,30.5107,30.6882,280745.51104228,0
+IDA.US,D,20120201,000000,30.8725,31.2008,30.701,31.1791,347519.34652981,0
+IDA.US,D,20120202,000000,31.251,31.3033,30.7384,30.8489,485103.43418277,0
+IDA.US,D,20120203,000000,31.2452,31.2452,30.8725,30.905,304022.6201377,0
+IDA.US,D,20120206,000000,30.8409,30.9139,30.6123,30.628,198993.61768871,0
+IDA.US,D,20120207,000000,30.5985,30.8409,30.5531,30.7325,245807.52994076,0
+IDA.US,D,20120208,000000,30.8252,30.8784,30.49,30.8489,152727.49759702,0
+IDA.US,D,20120209,000000,30.9376,31.0105,30.6793,30.8932,148606.88323523,0
+IDA.US,D,20120210,000000,30.6793,30.8331,30.5334,30.5334,217051.48481185,0
+IDA.US,D,20120213,000000,30.7769,31.0036,30.5097,30.5413,209913.9558484,0
+IDA.US,D,20120214,000000,30.3944,30.6379,30.2869,30.4506,237802.66339008,0
+IDA.US,D,20120215,000000,30.4979,30.6645,30.2997,30.4308,201112.76180535,0
+IDA.US,D,20120216,000000,30.4664,30.972,30.4594,30.7601,224951.8650801,0
+IDA.US,D,20120217,000000,30.8843,30.9218,30.701,30.7079,209772.9500886,0
+IDA.US,D,20120221,000000,30.8252,30.9376,30.425,30.4378,265536.16315299,0
+IDA.US,D,20120222,000000,30.0701,30.8331,29.8956,30.3806,371681.03852122,0
+IDA.US,D,20120223,000000,30.3333,30.4506,30.0613,30.145,336168.89008125,0
+IDA.US,D,20120224,000000,30.2229,30.4812,30.0415,30.1214,486117.86410936,0
+IDA.US,D,20120227,000000,30.0208,30.3481,29.8739,30.2387,842177.69619109,0
+IDA.US,D,20120228,000000,30.2692,30.2692,29.8365,29.9025,459179.67740889,0
+IDA.US,D,20120229,000000,30.0327,30.151,29.6886,29.7044,529262.58331695,0
+IDA.US,D,20120301,000000,29.8276,29.937,29.456,29.5792,413925.95838393,0
+IDA.US,D,20120302,000000,29.4983,29.6294,29.2697,29.5131,789494.29238382,0
+IDA.US,D,20120305,000000,29.5191,29.5792,29.315,29.5191,472938.39050316,0
+IDA.US,D,20120306,000000,29.3534,29.456,29.1967,29.3229,283497.6594331,0
+IDA.US,D,20120307,000000,29.2855,29.6088,29.108,29.6088,197352.2700675,0
+IDA.US,D,20120308,000000,29.7418,29.8956,29.4845,29.8532,349319.9596495,0
+IDA.US,D,20120309,000000,29.8739,30.3057,29.799,30.1874,331491.35368977,0
+IDA.US,D,20120312,000000,30.2298,30.4308,30.1736,30.3116,208011.89973605,0
+IDA.US,D,20120313,000000,30.4594,30.49,30.216,30.4812,238308.86392344,0
+IDA.US,D,20120314,000000,30.3944,30.5029,29.9528,29.9715,256679.17546397,0
+IDA.US,D,20120315,000000,29.8798,30.0277,29.667,29.9952,258289.07575746,0
+IDA.US,D,20120316,000000,30.0041,30.0415,29.8039,29.9282,462710.90798333,0
+IDA.US,D,20120319,000000,29.8276,30.0701,29.799,29.9528,338697.86388823,0
+IDA.US,D,20120320,000000,29.7833,30.0041,29.7763,29.9164,190297.92435802,0
+IDA.US,D,20120321,000000,29.9715,29.9784,29.7182,29.8532,248527.21657393,0
+IDA.US,D,20120322,000000,29.6965,29.7911,29.4983,29.5792,298606.57875966,0
+IDA.US,D,20120323,000000,29.5417,29.66,29.4688,29.6374,286484.14113697,0
+IDA.US,D,20120326,000000,29.8591,30.0415,29.7497,29.9528,305923.66182012,0
+IDA.US,D,20120327,000000,29.9715,30.2869,29.9715,30.1282,221853.79608431,0
+IDA.US,D,20120328,000000,30.145,30.1676,29.8532,30.0041,175088.57646873,0
+IDA.US,D,20120329,000000,29.8365,30.1962,29.7113,30.1962,223357.18123551,0
+IDA.US,D,20120330,000000,30.3303,30.353,30.1223,30.1756,352894.81071079,0
+IDA.US,D,20120402,000000,30.0849,30.49,29.9824,30.3185,336639.58556719,0
+IDA.US,D,20120403,000000,30.3402,30.425,30.0327,30.3107,325759.82460456,0
+IDA.US,D,20120404,000000,30.0908,30.2278,29.9735,30.142,294577.26309126,0
+IDA.US,D,20120405,000000,29.9863,30.0839,29.9134,29.9567,204248.36470842,0
+IDA.US,D,20120409,000000,29.6018,29.7705,29.4924,29.5792,225659.93716885,0
+IDA.US,D,20120410,000000,29.5861,29.5861,28.895,28.967,460075.41903406,0
+IDA.US,D,20120411,000000,29.1681,29.1681,28.7876,28.9483,427892.62961315,0
+IDA.US,D,20120412,000000,28.904,29.0804,28.7423,28.9917,193664.81728436,0
+IDA.US,D,20120413,000000,28.9059,29.0321,28.8182,28.8911,352448.46154309,0
+IDA.US,D,20120416,000000,28.9355,29.3308,28.9118,29.2569,505388.98942469,0
+IDA.US,D,20120417,000000,29.5871,29.6817,29.2755,29.5131,421628.52481649,0
+IDA.US,D,20120418,000000,29.3604,29.4983,29.1602,29.2213,172579.89126029,0
+IDA.US,D,20120419,000000,29.1326,29.2331,28.7471,28.8822,329957.53564077,0
+IDA.US,D,20120420,000000,29.1356,29.2391,28.9857,29.1582,300158.65654734,0
+IDA.US,D,20120423,000000,28.904,28.967,28.618,28.8034,245849.12156775,0
+IDA.US,D,20120424,000000,28.7955,29.2066,28.7955,29.1888,238458.99955258,0
+IDA.US,D,20120425,000000,29.4166,29.5417,29.1819,29.5191,341741.15366799,0
+IDA.US,D,20120426,000000,29.4609,29.7201,29.386,29.6817,370003.17142265,0
+IDA.US,D,20120427,000000,30.0908,30.3047,29.7783,29.9804,473790.51164149,0
+IDA.US,D,20120430,000000,29.934,29.9764,29.7044,29.9006,339858.37172424,0
+IDA.US,D,20120501,000000,29.869,30.1056,29.7132,29.729,293956.43197619,0
+IDA.US,D,20120502,000000,29.5229,29.6974,29.3643,29.5191,515387.21078111,0
+IDA.US,D,20120503,000000,29.5792,29.6886,29.0537,29.1119,303229.33593511,0
+IDA.US,D,20120504,000000,29.0685,29.2233,28.6851,28.7215,359293.83468769,0
+IDA.US,D,20120507,000000,28.6378,28.7895,28.3913,28.7481,393081.45225246,0
+IDA.US,D,20120508,000000,28.6634,29.0537,28.6634,29.0025,350959.27841086,0
+IDA.US,D,20120509,000000,28.8388,29.0113,28.7481,28.9631,357313.66747099,0
+IDA.US,D,20120510,000000,29.0607,29.3594,28.9512,29.1937,251882.95077108,0
+IDA.US,D,20120511,000000,28.9699,29.2115,28.8911,28.9946,310760.46371008,0
+IDA.US,D,20120514,000000,28.7433,28.9779,28.623,28.7895,184573.4962823,0
+IDA.US,D,20120515,000000,28.7305,28.8182,28.4455,28.6032,215511.5801833,0
+IDA.US,D,20120516,000000,28.7058,28.832,28.5372,28.6102,276669.53159726,0
+IDA.US,D,20120517,000000,28.618,28.6851,28.3371,28.3371,431298.0708767,0
+IDA.US,D,20120518,000000,28.273,28.5372,28.2631,28.3213,337171.14684872,0
+IDA.US,D,20120521,000000,28.3056,28.6722,28.2415,28.6536,421272.45991226,0
+IDA.US,D,20120522,000000,28.7215,29.1444,28.6536,28.9857,463766.92953691,0
+IDA.US,D,20120523,000000,28.826,28.9946,28.5372,28.6536,312725.41447787,0
+IDA.US,D,20120524,000000,28.6634,28.9384,28.6032,28.9216,182490.87164302,0
+IDA.US,D,20120525,000000,28.9699,29.0843,28.8764,28.9512,150857.90324232,0
+IDA.US,D,20120529,000000,29.1356,29.1356,28.8526,29.0981,164557.77940085,0
+IDA.US,D,20120530,000000,28.9216,29.246,28.8053,28.8053,203719.84671667,0
+IDA.US,D,20120531,000000,28.8764,29.2351,28.7895,29.0705,315792.03614594,0
+IDA.US,D,20120601,000000,28.7373,29.1119,28.7373,28.8526,269991.53939055,0
+IDA.US,D,20120604,000000,28.8526,29.0025,28.8053,28.9631,233096.72296065,0
+IDA.US,D,20120605,000000,28.9216,29.3446,28.8053,29.2913,305629.47714141,0
+IDA.US,D,20120606,000000,29.4481,29.9735,29.3367,29.9488,350308.014398,0
+IDA.US,D,20120607,000000,30.151,30.1786,29.8147,29.8384,275251.35855989,0
+IDA.US,D,20120608,000000,29.8473,30.0661,29.6817,30.0237,177849.8547289,0
+IDA.US,D,20120611,000000,30.2278,30.2613,29.6196,29.6384,286504.4297355,0
+IDA.US,D,20120612,000000,29.7379,29.8631,29.5191,29.8473,431326.47491464,0
+IDA.US,D,20120613,000000,29.8147,30.1056,29.6384,29.9804,290198.98352812,0
+IDA.US,D,20120614,000000,30.0237,30.3323,29.9488,30.2919,289369.17984818,0
+IDA.US,D,20120615,000000,30.3471,30.4594,30.214,30.3471,516007.02746626,0
+IDA.US,D,20120618,000000,30.2081,30.5491,30.2081,30.5196,230015.89927361,0
+IDA.US,D,20120619,000000,30.6399,30.8449,30.4161,30.6536,330294.3263764,0
+IDA.US,D,20120620,000000,30.6536,30.6536,30.2377,30.3323,293147.93132471,0
+IDA.US,D,20120621,000000,30.4023,30.4664,29.9804,29.9922,376901.29492342,0
+IDA.US,D,20120622,000000,30.1864,30.1864,29.9804,30.0327,432656.39254839,0
+IDA.US,D,20120625,000000,29.7861,29.9567,29.7861,29.8828,232804.56714179,0
+IDA.US,D,20120626,000000,29.9863,30.1943,29.869,30.0839,136902.39074229,0
+IDA.US,D,20120627,000000,30.1105,30.5639,30.1105,30.4812,263891.77224199,0
+IDA.US,D,20120628,000000,30.2771,30.7857,30.1667,30.7857,249932.20202225,0
+IDA.US,D,20120629,000000,31.2372,31.2372,30.911,31.1328,529746.46639193,0
+IDA.US,D,20120702,000000,31.2452,31.6079,31.186,31.6079,273554.21729272,0
+IDA.US,D,20120703,000000,31.6385,31.8731,31.601,31.734,193387.8779144,0
+IDA.US,D,20120705,000000,31.7548,31.7804,31.5537,31.5921,94963.82871741,0
+IDA.US,D,20120706,000000,31.3635,31.4975,31.2737,31.3477,201195.94505933,0
+IDA.US,D,20120709,000000,31.3723,31.3723,31.2146,31.2658,251051.11823128,0
+IDA.US,D,20120710,000000,31.4334,31.6818,31.2816,31.6523,362449.72618929,0
+IDA.US,D,20120711,000000,31.667,31.7913,31.5665,31.7774,168246.24661392,0
+IDA.US,D,20120712,000000,31.6207,31.8563,31.5044,31.7627,216208.49354286,0
+IDA.US,D,20120713,000000,31.8809,32.1944,31.7636,32.1353,202580.64190912,0
+IDA.US,D,20120716,000000,32.1265,32.2861,31.9824,32.0732,167740.04608055,0
+IDA.US,D,20120717,000000,32.1293,32.2428,31.8257,31.951,229290.5818761,0
+IDA.US,D,20120718,000000,31.9736,32.2112,31.8513,32.085,164553.72168115,0
+IDA.US,D,20120719,000000,32.0732,32.1974,31.7459,31.9558,205651.32129689,0
+IDA.US,D,20120720,000000,31.7804,32.0397,31.7804,31.8257,318894.16286144,0
+IDA.US,D,20120723,000000,31.7174,31.7627,31.3171,31.3969,269403.17003313,0
+IDA.US,D,20120724,000000,31.5261,31.5389,30.8469,31.0046,282773.35646552,0
+IDA.US,D,20120725,000000,31.1505,31.1505,30.8765,30.9652,205271.92450435,0
+IDA.US,D,20120726,000000,31.3457,31.5665,31.183,31.3003,182423.91926787,0
+IDA.US,D,20120727,000000,31.5192,31.9046,31.4137,31.6207,333329.50071674,0
+IDA.US,D,20120730,000000,31.6148,31.7853,31.457,31.7548,162584.71319365,0
+IDA.US,D,20120731,000000,31.7084,31.7242,31.1791,31.2214,240241.35293359,0
+IDA.US,D,20120801,000000,31.3378,31.5753,30.5709,30.6399,574279.94016901,0
+IDA.US,D,20120802,000000,31.2481,31.2629,30.5787,31.2048,545337.23993361,0
+IDA.US,D,20120803,000000,31.6207,31.8809,31.3003,31.8257,437487.10785879,0
+IDA.US,D,20120806,000000,31.8435,32.0604,31.7104,32.0091,365664.45462664,0
+IDA.US,D,20120807,000000,32.0693,32.1353,31.668,31.7036,346107.26007201,0
+IDA.US,D,20120808,000000,31.5921,31.7104,31.3861,31.5596,333776.86431437,0
+IDA.US,D,20120809,000000,31.5753,31.739,31.3073,31.4404,186523.2306012,0
+IDA.US,D,20120810,000000,31.466,31.668,31.2048,31.5833,266313.21647675,0
+IDA.US,D,20120813,000000,31.601,31.6385,31.1663,31.3861,157148.38321708,0
+IDA.US,D,20120814,000000,31.4137,31.6611,31.257,31.5665,281380.54417632,0
+IDA.US,D,20120815,000000,31.4975,31.6148,31.4324,31.5537,166250.86294832,0
+IDA.US,D,20120816,000000,31.5192,31.9588,31.4137,31.7725,282762.19773633,0
+IDA.US,D,20120817,000000,31.7036,31.7853,31.5833,31.7469,262127.67859966,0
+IDA.US,D,20120820,000000,31.7262,31.8021,31.5261,31.7804,148990.33774748,0
+IDA.US,D,20120821,000000,31.7804,32.0466,31.5596,31.6532,605982.90423465,0
+IDA.US,D,20120822,000000,31.6611,31.7262,31.3545,31.534,573623.60400651,0
+IDA.US,D,20120823,000000,31.5665,31.5665,30.9582,31.1209,204221.98953033,0
+IDA.US,D,20120824,000000,31.0312,31.257,31.0312,31.2048,141188.35718211,0
+IDA.US,D,20120827,000000,31.2629,31.396,31.1377,31.2116,175925.48115817,0
+IDA.US,D,20120828,000000,31.1663,31.2432,31.0164,31.0637,181008.78952028,0
+IDA.US,D,20120829,000000,31.1663,31.1663,30.98,31.0046,201256.81085492,0
+IDA.US,D,20120830,000000,30.98,31.1003,30.8627,30.9888,214948.57157404,0
+IDA.US,D,20120831,000000,31.2048,31.2048,30.8538,30.912,165622.93082377,0
+IDA.US,D,20120904,000000,30.9652,31.3861,30.7651,31.3003,293202.71054074,0
+IDA.US,D,20120905,000000,31.3703,31.466,31.2432,31.3545,308029.61834771,0
+IDA.US,D,20120906,000000,31.5113,31.951,31.4275,31.9421,394047.18954257,0
+IDA.US,D,20120907,000000,32.0397,32.0397,31.739,31.9854,254821.75426839,0
+IDA.US,D,20120910,000000,31.9421,32.0761,31.81,31.8908,121687.97070337,0
+IDA.US,D,20120911,000000,31.9421,31.9854,31.6532,31.7184,108227.50000751,0
+IDA.US,D,20120912,000000,31.7804,31.7804,31.2432,31.4808,268957.83529536,0
+IDA.US,D,20120913,000000,31.5833,31.8257,31.4275,31.7942,337995.87837903,0
+IDA.US,D,20120914,000000,31.8435,31.8435,31.466,31.5665,444210.7494122,0
+IDA.US,D,20120917,000000,31.5261,31.6878,31.4137,31.5665,350363.80804396,0
+IDA.US,D,20120918,000000,31.5192,31.6148,31.4472,31.5389,235108.33750507,0
+IDA.US,D,20120919,000000,31.5833,31.739,31.4404,31.6532,166671.85136786,0
+IDA.US,D,20120920,000000,31.6079,31.9046,31.6079,31.8681,123657.9936208,0
+IDA.US,D,20120921,000000,32.0604,32.4852,31.7469,32.2624,764334.40134466,0
+IDA.US,D,20120924,000000,32.0939,32.569,32.0939,32.5098,255372.58971853,0
+IDA.US,D,20120925,000000,32.5907,32.778,32.3373,32.3669,302939.20897611,0
+IDA.US,D,20120926,000000,32.4852,32.8371,32.2979,32.7258,308998.3989276,0
+IDA.US,D,20120927,000000,32.7632,32.7632,32.3631,32.4409,352766.99254004,0
+IDA.US,D,20120928,000000,32.2979,32.4586,32.0604,32.2704,220986.45849708,0
+IDA.US,D,20121001,000000,32.3669,32.3669,31.81,31.8908,357132.08451413,0
+IDA.US,D,20121002,000000,32.0239,32.22,31.9125,32.2033,275902.62257276,0
+IDA.US,D,20121003,000000,32.2704,32.4054,32.1097,32.2506,147615.78519696,0
+IDA.US,D,20121004,000000,32.3669,32.6193,32.2576,32.5986,243856.78119194,0
+IDA.US,D,20121005,000000,32.6666,32.8371,32.4694,32.6735,213087.09265876,0
+IDA.US,D,20121008,000000,32.5769,32.778,32.3541,32.6371,149401.18186775,0
+IDA.US,D,20121009,000000,32.6883,32.7544,32.503,32.5769,183174.59741354,0
+IDA.US,D,20121010,000000,32.6932,32.6932,32.4271,32.5198,103645.32002913,0
+IDA.US,D,20121011,000000,32.7258,32.7721,32.5404,32.6735,138417.94905261,0
+IDA.US,D,20121012,000000,32.7544,32.8371,32.4942,32.6291,283078.69987342,0
+IDA.US,D,20121015,000000,32.6291,33.0038,32.503,32.8677,241531.7078002,0
+IDA.US,D,20121016,000000,32.9486,33.1447,32.919,33.0905,136683.27387815,0
+IDA.US,D,20121017,000000,33.0905,33.4149,33.0234,33.3803,288993.84077534,0
+IDA.US,D,20121018,000000,33.3596,33.5341,33.261,33.4149,226327.43206055,0
+IDA.US,D,20121019,000000,33.3715,33.4483,33.0668,33.2315,282027.75046948,0
+IDA.US,D,20121022,000000,33.27,33.3507,33.0668,33.3507,193178.90534953,0
+IDA.US,D,20121023,000000,33.2315,33.3074,32.9801,33.1575,253510.09637332,0
+IDA.US,D,20121024,000000,33.2552,33.3074,32.9357,33.0166,255578.51899363,0
+IDA.US,D,20121025,000000,33.2029,33.3507,32.8677,33.2492,410023.44645635,0
+IDA.US,D,20121026,000000,33.2866,33.2866,32.9801,33.1812,198434.66679916,0
+IDA.US,D,20121031,000000,33.1517,33.4415,32.8145,33.3507,370979.05301202,0
+IDA.US,D,20121101,000000,33.6533,34.3513,33.3222,33.6987,747991.93522737,0
+IDA.US,D,20121102,000000,33.8476,34.1197,33.193,33.3064,368262.40966863,0
+IDA.US,D,20121105,000000,33.2305,33.336,32.8845,33.2394,221428.74994507,0
+IDA.US,D,20121106,000000,33.3507,33.4779,33.1851,33.2157,167248.04756616,0
+IDA.US,D,20121107,000000,32.991,33.0136,32.1698,32.2496,257108.27932292,0
+IDA.US,D,20121108,000000,32.2496,32.6124,31.9372,31.9618,254931.31270047,0
+IDA.US,D,20121109,000000,31.8209,32.2408,31.7045,31.9696,294591.46511024,0
+IDA.US,D,20121112,000000,31.9963,32.2753,31.6148,31.6749,178324.60793454,0
+IDA.US,D,20121113,000000,31.5921,32.153,31.5921,31.6385,174988.147906,0
+IDA.US,D,20121114,000000,31.6385,31.6621,31.0431,31.1041,272864.40494264,0
+IDA.US,D,20121115,000000,31.1712,31.3131,30.4871,30.6536,266300.02888771,0
+IDA.US,D,20121116,000000,30.5619,30.974,30.2219,30.9386,480063.7463075,0
+IDA.US,D,20121119,000000,31.1791,31.1791,30.7877,31.0745,280057.72755205,0
+IDA.US,D,20121120,000000,30.9918,31.117,30.6211,30.9592,195606.43616384,0
+IDA.US,D,20121121,000000,31.0115,31.0893,30.7108,30.9918,170712.32576545,0
+IDA.US,D,20121123,000000,31.1041,31.1406,30.7266,30.9386,103274.038676,0
+IDA.US,D,20121126,000000,30.8547,31.2609,30.7424,31.1406,274152.7309494,0
+IDA.US,D,20121127,000000,31.1041,31.4019,31.0115,31.1623,176957.1563935,0
+IDA.US,D,20121128,000000,30.974,31.5192,30.8547,31.5192,209502.09729821,0
+IDA.US,D,20121129,000000,31.6148,31.7962,31.4019,31.7745,185519.95940381,0
+IDA.US,D,20121130,000000,31.7745,32.1698,31.6749,32.1274,430543.33501132,0
+IDA.US,D,20121203,000000,32.2891,32.3048,31.8041,31.946,199166.07077623,0
+IDA.US,D,20121204,000000,31.9766,32.1846,31.8613,31.9539,290750.83340819,0
+IDA.US,D,20121205,000000,31.9539,32.5108,31.9322,32.4044,295319.82579752,0
+IDA.US,D,20121206,000000,32.3827,32.6469,32.1461,32.435,90074.27647127,0
+IDA.US,D,20121207,000000,32.435,32.4694,32.1619,32.3887,155543.55507322,0
+IDA.US,D,20121210,000000,32.4409,32.6469,32.3285,32.6469,131983.42002828,0
+IDA.US,D,20121211,000000,32.781,32.8845,32.4852,32.7041,205092.37040734,0
+IDA.US,D,20121212,000000,32.7356,32.8332,32.3887,32.5917,141314.14649301,0
+IDA.US,D,20121213,000000,32.6301,33.0284,32.3443,32.4271,89557.931638638,0
+IDA.US,D,20121214,000000,32.3216,32.6745,32.3216,32.3669,153694.24931705,0
+IDA.US,D,20121217,000000,32.4044,33.2946,32.3965,33.26,314575.73466396,0
+IDA.US,D,20121218,000000,33.3143,33.6149,33.0215,33.4631,233843.34338662,0
+IDA.US,D,20121219,000000,33.5016,33.5016,33.1359,33.2019,200363.0980896,0
+IDA.US,D,20121220,000000,33.2542,33.4552,33.0807,33.2778,211583.70750756,0
+IDA.US,D,20121221,000000,33.1122,33.4296,32.8845,33.27,944010.22994141,0
+IDA.US,D,20121224,000000,33.2019,33.2019,32.774,33.1191,158914.50571926,0
+IDA.US,D,20121226,000000,33.0807,33.2482,32.4498,32.5108,216856.71426595,0
+IDA.US,D,20121227,000000,32.5256,32.5996,31.9766,32.3216,370495.16993704,0
+IDA.US,D,20121228,000000,32.2348,32.5198,31.8465,31.8751,277252.82880504,0
+IDA.US,D,20121231,000000,31.8257,32.6893,31.7202,32.6045,281893.84571917,0
+IDA.US,D,20130102,000000,32.6745,33.27,32.6676,33.2482,477506.36846257,0
+IDA.US,D,20130103,000000,33.3143,33.3143,32.6469,32.8174,422265.58681038,0
+IDA.US,D,20130104,000000,32.9515,32.9515,32.7278,32.8096,382471.5296503,0
+IDA.US,D,20130107,000000,32.8096,32.8785,32.5769,32.6045,197575.44465135,0
+IDA.US,D,20130108,000000,32.6045,32.7208,32.4409,32.5769,225954.12184756,0
+IDA.US,D,20130109,000000,32.6893,32.7278,32.503,32.714,188482.09478944,0
+IDA.US,D,20130110,000000,32.8401,32.8401,32.569,32.6469,143190.84185719,0
+IDA.US,D,20130111,000000,32.7278,32.7652,32.4784,32.7574,166098.69845934,0
+IDA.US,D,20130114,000000,32.7208,32.781,32.5769,32.6627,128360.89076044,0
+IDA.US,D,20130115,000000,32.4942,32.9367,32.4694,32.9239,171902.25206933,0
+IDA.US,D,20130116,000000,32.8017,32.8785,32.5631,32.5838,100028.87734085,0
+IDA.US,D,20130117,000000,32.7041,32.8933,32.6627,32.7494,155238.21166532,0
+IDA.US,D,20130118,000000,32.7208,32.9239,32.6213,32.8933,166565.33622557,0
+IDA.US,D,20130122,000000,32.8628,33.3901,32.781,33.3901,145718.80123424,0
+IDA.US,D,20130123,000000,33.3803,33.5016,33.2394,33.2778,549596.83119534,0
+IDA.US,D,20130124,000000,33.4779,33.9698,33.3725,33.8476,683993.58001897,0
+IDA.US,D,20130125,000000,33.9767,34.2173,33.542,34.0063,359551.49988904,0
+IDA.US,D,20130128,000000,34.0063,34.5652,33.8397,34.4489,308614.94441535,0
+IDA.US,D,20130129,000000,34.4489,34.7811,34.442,34.7811,302674.44276527,0
+IDA.US,D,20130130,000000,34.7003,34.855,34.4489,34.6757,387257.61004393,0
+IDA.US,D,20130131,000000,34.7654,34.9329,34.5928,34.9122,283596.05913598,0
+IDA.US,D,20130201,000000,35.0138,35.1715,34.9605,35.1636,249168.33628754,0
+IDA.US,D,20130204,000000,35.0453,35.278,34.8314,35.1902,460420.3252091,0
+IDA.US,D,20130205,000000,35.2503,35.5451,35.072,35.1961,265237.92075457,0
+IDA.US,D,20130206,000000,35.1488,35.3164,34.9763,35.2651,291713.52740851,0
+IDA.US,D,20130207,000000,35.2996,35.4287,35.1202,35.2237,156377.41647287,0
+IDA.US,D,20130208,000000,35.3164,35.3943,35.2109,35.3696,123754.36446382,0
+IDA.US,D,20130211,000000,35.3696,35.4357,35.2237,35.2927,113379.78960464,0
+IDA.US,D,20130212,000000,35.3558,35.689,35.3558,35.689,109361.63266543,0
+IDA.US,D,20130213,000000,35.689,35.8034,35.5796,35.7561,191445.24460499,0
+IDA.US,D,20130214,000000,35.6437,35.7175,35.3618,35.4849,108135.18688419,0
+IDA.US,D,20130215,000000,35.6821,35.7009,35.3854,35.4357,192184.76402147,0
+IDA.US,D,20130219,000000,35.5362,36.2125,35.5362,36.1809,199232.00872146,0
+IDA.US,D,20130220,000000,36.2341,36.2647,35.5362,35.5362,253041.42974724,0
+IDA.US,D,20130221,000000,35.5283,35.8852,35.1133,35.4357,216848.59882654,0
+IDA.US,D,20130222,000000,35.4081,35.5668,35.0808,35.4535,459997.30792972,0
+IDA.US,D,20130225,000000,35.5076,35.6338,34.9181,34.9379,289996.09754281,0
+IDA.US,D,20130226,000000,35.1202,35.3322,34.9763,35.1202,154348.5566197,0
+IDA.US,D,20130227,000000,35.1961,35.5283,35.134,35.3696,243675.19823508,0
+IDA.US,D,20130228,000000,35.3232,35.7403,35.2109,35.4081,320966.64320145,0
+IDA.US,D,20130301,000000,35.2405,35.5283,34.9507,35.4445,440244.32839925,0
+IDA.US,D,20130304,000000,35.3943,35.8852,35.278,35.7866,270344.561005,0
+IDA.US,D,20130305,000000,35.9542,36.1967,35.9157,36.0676,213255.48802657,0
+IDA.US,D,20130306,000000,36.1809,36.2559,35.9079,36.112,170125.98526788,0
+IDA.US,D,20130307,000000,36.1198,36.2421,35.8388,35.9699,150854.85995254,0
+IDA.US,D,20130308,000000,36.2125,36.2982,35.9305,36.1878,143896.8850861,0
+IDA.US,D,20130311,000000,36.0754,36.2273,35.9305,36.099,258498.04832234,0
+IDA.US,D,20130312,000000,36.0439,36.172,35.8852,36.0055,138410.84804312,0
+IDA.US,D,20130313,000000,36.0055,36.2795,35.9394,36.2125,132788.87738999,0
+IDA.US,D,20130314,000000,36.2489,36.3318,36.037,36.3318,152755.90163496,0
+IDA.US,D,20130315,000000,36.1967,36.3632,35.9847,36.2193,500067.29002983,0
+IDA.US,D,20130318,000000,36.0212,36.2489,35.9542,35.9847,113981.3465511,0
+IDA.US,D,20130319,000000,36.0596,36.172,35.6821,35.9769,138303.3184709,0
+IDA.US,D,20130320,000000,36.2273,36.3248,35.9769,36.2125,205833.91868367,0
+IDA.US,D,20130321,000000,35.9985,36.1582,35.8388,35.9542,145148.6916155,0
+IDA.US,D,20130322,000000,36.0212,36.0508,35.8468,35.9473,135329.00992616,0
+IDA.US,D,20130325,000000,36.0212,36.1878,35.7175,35.9699,169635.00118341,0
+IDA.US,D,20130326,000000,36.0912,36.3928,35.9847,36.3248,136218.66497177,0
+IDA.US,D,20130327,000000,36.1276,36.6068,36.099,36.5604,143210.1160258,0
+IDA.US,D,20130328,000000,36.6294,36.8019,36.4855,36.6068,311513.1707156,0
+IDA.US,D,20130401,000000,36.657,36.6945,36.112,36.386,224842.30664803,0
+IDA.US,D,20130402,000000,36.523,36.6422,35.9699,36.2045,305495.5723911,0
+IDA.US,D,20130403,000000,36.2421,36.2421,35.689,35.7866,477667.6628209,0
+IDA.US,D,20130404,000000,35.824,36.0853,35.7333,36.0754,205491.04136849,0
+IDA.US,D,20130405,000000,35.6338,36.3396,35.5884,36.3396,256415.42368306,0
+IDA.US,D,20130408,000000,36.3396,36.7281,36.1967,36.6896,220934.72257082,0
+IDA.US,D,20130409,000000,36.7714,36.7714,36.4589,36.5752,276878.50416213,0
+IDA.US,D,20130410,000000,36.7024,37.1056,36.6136,36.938,211870.79117678,0
+IDA.US,D,20130411,000000,36.9705,36.9705,36.5604,36.8483,182346.82259345,0
+IDA.US,D,20130412,000000,36.7281,36.9478,36.7103,36.7862,112720.41015236,0
+IDA.US,D,20130415,000000,36.6827,36.6827,35.7481,35.7787,354463.11937729,0
+IDA.US,D,20130416,000000,36.0055,36.2421,35.5736,36.2125,235650.04308586,0
+IDA.US,D,20130417,000000,36.0439,36.172,35.4849,35.7481,277131.09721385,0
+IDA.US,D,20130418,000000,35.8536,35.8773,35.414,35.62,269728.80203956,0
+IDA.US,D,20130419,000000,35.6437,36.4687,35.5884,36.4244,228386.72481151,0
+IDA.US,D,20130422,000000,36.4855,36.4855,35.8773,36.3248,139937.56508263,0
+IDA.US,D,20130423,000000,36.5082,36.6827,36.2726,36.6827,141113.28936755,0
+IDA.US,D,20130424,000000,36.6945,36.6945,36.4687,36.6669,163188.29899996,0
+IDA.US,D,20130425,000000,36.8167,36.9843,36.6482,36.7181,232890.79368555,0
+IDA.US,D,20130426,000000,36.6068,36.8404,36.4687,36.4767,189550.28950213,0
+IDA.US,D,20130429,000000,36.6136,36.8019,36.452,36.6669,448701.63069719,0
+IDA.US,D,20130430,000000,36.6226,37.3185,36.6226,37.3185,345625.40585688,0
+IDA.US,D,20130501,000000,37.1686,37.1982,36.1276,36.1651,489490.84361525,0
+IDA.US,D,20130502,000000,36.3012,36.6136,36.106,36.1967,372594.02545514,0
+IDA.US,D,20130503,000000,37.0967,37.0967,36.6018,36.9202,479621.4548595,0
+IDA.US,D,20130506,000000,36.9144,37.1056,36.1582,36.2125,211467.048066,0
+IDA.US,D,20130507,000000,36.2982,36.9272,36.112,36.9202,400083.04760575,0
+IDA.US,D,20130508,000000,36.936,37.1824,36.7695,36.9685,371561.33578988,0
+IDA.US,D,20130509,000000,36.9597,37.0307,36.2045,36.3022,168934.03010414,0
+IDA.US,D,20130510,000000,36.3742,36.7487,36.0834,36.6985,274649.80161343,0
+IDA.US,D,20130513,000000,36.8542,37.1529,36.5555,36.7763,541657.90258989,0
+IDA.US,D,20130514,000000,36.7911,37.5482,36.7557,37.5187,381835.48208633,0
+IDA.US,D,20130515,000000,37.5029,38.3427,37.5029,37.9326,254047.74423441,0
+IDA.US,D,20130516,000000,37.8992,38.0707,37.4112,37.6556,220689.23052859,0
+IDA.US,D,20130517,000000,37.8616,37.9977,37.5965,37.9563,233841.31452676,0
+IDA.US,D,20130520,000000,37.8616,38.1061,37.6714,37.8351,255505.48003891,0
+IDA.US,D,20130521,000000,37.8015,37.9158,37.4733,37.7631,204629.79036082,0
+IDA.US,D,20130522,000000,37.7276,38.0707,37.3343,37.4565,784329.82962757,0
+IDA.US,D,20130523,000000,37.2663,37.5029,36.586,37.4733,840440.99215678,0
+IDA.US,D,20130524,000000,37.3422,37.5029,36.8878,37.0513,458032.35716192,0
+IDA.US,D,20130528,000000,37.3145,37.4644,36.7635,36.9459,286760.066077,0
+IDA.US,D,20130529,000000,36.6708,36.6708,35.6378,35.9059,350379.02449286,0
+IDA.US,D,20130530,000000,36.1346,37.3747,36.1346,36.6393,460607.99474552,0
+IDA.US,D,20130531,000000,36.4431,36.9331,36.0912,36.104,318444.77040396,0
+IDA.US,D,20130603,000000,36.1799,36.6393,35.7679,36.5259,569000.84683106,0
+IDA.US,D,20130604,000000,36.454,36.6176,36.0045,36.3406,570883.62877481,0
+IDA.US,D,20130605,000000,36.2568,36.318,35.9217,35.9601,379014.3524605,0
+IDA.US,D,20130606,000000,35.8674,36.662,35.7679,36.6462,537419.61435662,0
+IDA.US,D,20130607,000000,36.8542,37.1598,36.662,37.0898,552266.81076212,0
+IDA.US,D,20130610,000000,37.1598,37.2583,36.8542,37.2435,422021.10919808,0
+IDA.US,D,20130611,000000,36.4619,37.2111,36.4619,36.9202,552476.79775692,0
+IDA.US,D,20130612,000000,37.0671,37.2199,36.3327,36.4106,392147.16229007,0
+IDA.US,D,20130613,000000,36.3574,37.1362,36.2982,37.0513,217354.7993599,0
+IDA.US,D,20130614,000000,36.9913,37.2199,36.6531,36.8138,271277.83653746,0
+IDA.US,D,20130617,000000,37.0583,37.2051,36.9202,37.0583,356570.09033481,0
+IDA.US,D,20130618,000000,37.0217,37.5482,36.8542,37.3274,251733.82957187,0
+IDA.US,D,20130619,000000,37.2347,37.2347,36.2647,36.3091,306142.77868426,0
+IDA.US,D,20130620,000000,35.6535,35.9374,35.1893,35.3322,397411.03917912,0
+IDA.US,D,20130621,000000,35.2582,36.0488,35.2237,35.8822,553071.2536939,0
+IDA.US,D,20130624,000000,35.5017,36.172,35.2996,35.9374,285611.73140011,0
+IDA.US,D,20130625,000000,36.2193,36.3574,35.76,36.2125,275150.92999716,0
+IDA.US,D,20130626,000000,36.5043,36.6787,36.105,36.3022,225997.74233441,0
+IDA.US,D,20130627,000000,36.5634,36.9833,36.1878,36.6393,272098.51034807,0
+IDA.US,D,20130628,000000,36.4619,36.7487,36.3406,36.5101,415535.85867742,0
+IDA.US,D,20130701,000000,36.7241,36.7241,36.1582,36.3406,202665.85402295,0
+IDA.US,D,20130702,000000,36.2647,36.7419,36.1799,36.454,166022.61621484,0
+IDA.US,D,20130703,000000,36.3327,36.7419,36.2045,36.6925,85126.901719314,0
+IDA.US,D,20130705,000000,37.1282,37.1282,36.2045,36.936,202815.98965208,0
+IDA.US,D,20130708,000000,36.8463,37.5275,36.7763,37.3884,324197.60251762,0
+IDA.US,D,20130709,000000,37.6241,37.8834,37.5334,37.8754,239690.51748345,0
+IDA.US,D,20130710,000000,37.7937,38.2668,37.6862,38.115,397323.79820544,0
+IDA.US,D,20130711,000000,38.5675,38.94,38.4226,38.8967,279782.81704195,0
+IDA.US,D,20130712,000000,38.8731,39.0022,38.5753,38.94,182226.10543219,0
+IDA.US,D,20130715,000000,38.9096,39.7425,38.8327,39.6686,173171.30390749,0
+IDA.US,D,20130716,000000,39.6765,39.8263,39.4616,39.5069,256730.91139023,0
+IDA.US,D,20130717,000000,39.7356,39.9338,39.155,39.4518,176628.48109729,0
+IDA.US,D,20130718,000000,39.5365,39.98,39.4616,39.9406,239268.51463399,0
+IDA.US,D,20130719,000000,39.9052,40.3449,39.8333,40.1861,232637.18620391,0
+IDA.US,D,20130722,000000,40.2236,40.537,40.1782,40.2857,150104.18180687,0
+IDA.US,D,20130723,000000,40.3931,40.5232,40.2176,40.4632,167477.30872957,0
+IDA.US,D,20130724,000000,40.537,40.537,39.6262,39.8125,160936.26456294,0
+IDA.US,D,20130725,000000,39.6765,40.2452,39.5533,40.2314,219038.75303803,0
+IDA.US,D,20130726,000000,40.0205,40.2926,39.8263,40.1487,126182.90970807,0
+IDA.US,D,20130729,000000,40.0787,40.3449,40.0205,40.263,160315.43344787,0
+IDA.US,D,20130730,000000,40.477,40.5933,40.2827,40.403,161055.96729428,0
+IDA.US,D,20130731,000000,40.4168,40.537,39.8963,40.3399,244546.59354201,0
+IDA.US,D,20130801,000000,41.8156,41.8442,40.3172,40.4168,606615.90850884,0
+IDA.US,D,20130802,000000,40.4316,40.8417,40.2098,40.6504,194585.9196577,0
+IDA.US,D,20130805,000000,40.4986,40.8841,40.2709,40.8713,383369.30013533,0
+IDA.US,D,20130806,000000,40.8249,40.8713,40.471,40.5952,224748.97909478,0
+IDA.US,D,20130807,000000,40.5164,40.9915,40.1329,40.8555,233881.89172383,0
+IDA.US,D,20130808,000000,41.0092,41.021,40.6455,40.7756,163579.86895163,0
+IDA.US,D,20130809,000000,40.755,40.9166,40.3853,40.4168,186166.15126704,0
+IDA.US,D,20130812,000000,40.2009,40.5883,40.1329,40.5696,147005.09838115,0
+IDA.US,D,20130813,000000,40.6238,40.6238,39.9604,40.1003,209133.85923486,0
+IDA.US,D,20130814,000000,40.0531,40.0531,39.4813,39.6774,218427.0517923,0
+IDA.US,D,20130815,000000,39.2999,39.4892,38.9135,38.9382,309489.38301207,0
+IDA.US,D,20130816,000000,38.7449,38.7449,38.0529,38.2757,274440.82904855,0
+IDA.US,D,20130819,000000,38.253,38.3605,37.8153,37.913,205910.00092817,0
+IDA.US,D,20130820,000000,37.9691,38.4324,37.8469,38.1752,193593.8071895,0
+IDA.US,D,20130821,000000,37.9908,37.9908,37.3589,37.5433,153936.69806951,0
+IDA.US,D,20130822,000000,37.6182,37.7365,37.3205,37.3589,190026.0571377,0
+IDA.US,D,20130823,000000,37.3756,37.7079,37.1598,37.4299,297859.95833369,0
+IDA.US,D,20130826,000000,37.421,37.4979,37.2347,37.3668,150022.01298282,0
+IDA.US,D,20130827,000000,37.0957,37.4664,36.9666,37.2199,368311.1023051,0
+IDA.US,D,20130828,000000,37.2051,37.421,37.0503,37.2593,349491.3983071,0
+IDA.US,D,20130829,000000,37.2663,37.4032,37.0503,37.3087,186715.97228725,0
+IDA.US,D,20130830,000000,37.3756,37.4526,36.7733,36.8592,373044.43234255,0
+IDA.US,D,20130903,000000,37.1272,37.3974,35.895,36.0567,691178.78718897,0
+IDA.US,D,20130904,000000,36.0035,36.0035,35.6821,35.7728,804945.07459564,0
+IDA.US,D,20130905,000000,35.9039,35.9108,35.4495,35.4879,571376.64171913,0
+IDA.US,D,20130906,000000,35.6959,35.895,35.3578,35.4248,309707.48544628,0
+IDA.US,D,20130909,000000,35.5273,35.9039,35.1281,35.8349,342914.84909304,0
+IDA.US,D,20130910,000000,35.9197,36.1582,35.6131,36.1415,455538.88840237,0
+IDA.US,D,20130911,000000,36.104,36.1809,35.619,35.8496,265326.17615818,0
+IDA.US,D,20130912,000000,35.895,36.1967,35.7333,35.7886,187311.44265416,0
+IDA.US,D,20130913,000000,35.9503,36.1878,35.6959,36.0261,168530.28699336,0
+IDA.US,D,20130916,000000,36.6068,36.6068,35.7255,35.8714,340312.83633135,0
+IDA.US,D,20130917,000000,35.8349,36.1967,35.7886,36.1878,372692.42515802,0
+IDA.US,D,20130918,000000,36.1415,37.5048,36.0834,37.4032,456283.47996849,0
+IDA.US,D,20130919,000000,37.421,37.6182,36.9429,37.1046,231293.06655118,0
+IDA.US,D,20130920,000000,37.1519,37.3756,36.9064,36.9114,585866.75879047,0
+IDA.US,D,20130923,000000,36.9114,37.7365,36.6738,37.5758,234679.23364612,0
+IDA.US,D,20130924,000000,37.4457,37.7581,37.2347,37.6596,255268.10343609,0
+IDA.US,D,20130925,000000,37.6369,37.9908,37.491,37.7365,526264.94288389,0
+IDA.US,D,20130926,000000,37.7809,37.9908,37.5048,37.628,517436.35923282,0
+IDA.US,D,20130927,000000,37.3274,37.628,36.8758,37.2535,692999.68890719,0
+IDA.US,D,20130930,000000,36.8848,37.3589,36.8354,37.2663,349764.27995735,0
+IDA.US,D,20131001,000000,37.3145,37.8153,37.2535,37.7148,579208.04075236,0
+IDA.US,D,20131002,000000,37.5363,37.5837,37.1894,37.3422,202808.8886426,0
+IDA.US,D,20131003,000000,37.1766,37.2988,36.6284,36.9331,388062.05297571,0
+IDA.US,D,20131004,000000,37.0217,37.2593,36.9331,37.0661,131432.58457814,0
+IDA.US,D,20131007,000000,36.8354,37.1894,36.7024,36.8354,307619.78865737,0
+IDA.US,D,20131008,000000,36.7881,37.3145,36.7605,36.9765,258885.56055429,0
+IDA.US,D,20131009,000000,37.0957,37.7719,36.8592,37.2278,219431.33741962,0
+IDA.US,D,20131010,000000,37.6369,38.2284,37.4299,38.1219,282910.30450561,0
+IDA.US,D,20131011,000000,38.0283,38.5971,37.9632,38.5891,215761.12994524,0
+IDA.US,D,20131014,000000,38.3427,38.5823,37.7809,38.5763,315679.43442409,0
+IDA.US,D,20131015,000000,38.4236,38.4472,37.7897,37.8153,197242.71163543,0
+IDA.US,D,20131016,000000,37.974,38.2757,37.9376,38.2205,204498.92890029,0
+IDA.US,D,20131017,000000,38.0617,38.9854,37.8952,38.8859,213087.09265876,0
+IDA.US,D,20131018,000000,39.1914,39.5995,38.9756,39.5552,461795.89218955,0
+IDA.US,D,20131021,000000,39.5148,39.7454,39.2605,39.5079,252704.63901161,0
+IDA.US,D,20131022,000000,39.6774,40.193,39.5463,40.1003,306701.72957381,0
+IDA.US,D,20131023,000000,39.9948,40.4562,39.9091,40.0531,501735.01282913,0
+IDA.US,D,20131024,000000,40.0442,40.193,39.5995,39.8303,280765.79964081,0
+IDA.US,D,20131025,000000,39.9672,40.3853,39.707,40.3675,187494.04004094,0
+IDA.US,D,20131028,000000,40.3675,40.5696,40.0531,40.2374,219699.14692024,0
+IDA.US,D,20131029,000000,40.2442,40.4079,40.0531,40.2374,258342.84054357,0
+IDA.US,D,20131030,000000,40.3753,40.6869,40.0609,40.1003,241214.19123318,0
+IDA.US,D,20131031,000000,40.1546,40.2009,39.5917,39.7297,228577.43763771,0
+IDA.US,D,20131101,000000,39.6558,40.0314,39.4616,39.7454,317492.2207029,0
+IDA.US,D,20131104,000000,40.0205,40.1497,39.3729,39.8095,300218.507913,0
+IDA.US,D,20131105,000000,39.7612,40.1891,39.1501,39.1876,458809.41048568,0
+IDA.US,D,20131106,000000,39.4142,39.6992,39.2082,39.6143,320461.45709801,0
+IDA.US,D,20131107,000000,39.8017,40.0471,39.0919,39.0919,352262.82086653,0
+IDA.US,D,20131108,000000,38.9933,39.3975,38.5113,39.2418,294610.73927884,0
+IDA.US,D,20131111,000000,39.1816,39.6854,38.9066,39.5325,319977.57402303,0
+IDA.US,D,20131112,000000,39.4054,39.6706,39.0771,39.2565,215057.11557619,0
+IDA.US,D,20131113,000000,39.0713,39.1254,38.669,38.9144,285482.89879943,0
+IDA.US,D,20131114,000000,39.0337,39.5601,38.9066,39.435,168137.70261177,0
+IDA.US,D,20131115,000000,39.3482,39.5059,38.9224,39.5059,220829.22185846,0
+IDA.US,D,20131118,000000,39.6459,39.7208,39.2014,39.5759,212106.13891975,0
+IDA.US,D,20131119,000000,39.5444,39.8963,39.435,39.7534,268567.27977362,0
+IDA.US,D,20131120,000000,39.7701,39.8175,39.4862,39.6617,253958.47440087,0
+IDA.US,D,20131121,000000,39.7297,40.0639,39.5128,39.9978,334001.05332814,0
+IDA.US,D,20131122,000000,39.8884,40.0205,39.6617,39.8618,189011.62721111,0
+IDA.US,D,20131125,000000,39.8795,39.9111,39.3335,39.5819,262621.70597391,0
+IDA.US,D,20131126,000000,39.5325,39.7376,39.2418,39.5533,441300.34995283,0
+IDA.US,D,20131127,000000,39.5059,39.8529,39.4793,39.7859,268375.5525175,0
+IDA.US,D,20131129,000000,39.9111,40.3744,39.8361,40.1299,353486.22335799,0
+IDA.US,D,20131202,000000,40.197,40.4,39.7534,40.055,579575.26438579,0
+IDA.US,D,20131203,000000,39.8795,40.3577,39.8223,40.2886,640057.60546864,0
+IDA.US,D,20131204,000000,40.0116,40.4286,39.6912,40.1211,551593.22929086,0
+IDA.US,D,20131205,000000,40.1033,40.469,39.6912,40.3143,1281935.0982256,0
+IDA.US,D,20131206,000000,40.7036,41.1049,40.3379,41.0763,607008.49289043,0
+IDA.US,D,20131209,000000,41.0024,41.025,39.9682,40.1299,529243.30914834,0
+IDA.US,D,20131210,000000,40.0264,40.0264,39.2743,39.5365,475388.23877586,0
+IDA.US,D,20131211,000000,39.4793,39.5128,39.0713,39.2338,399088.90627769,0
+IDA.US,D,20131212,000000,39.3482,40.1211,39.3482,39.9111,624815.7958217,0
+IDA.US,D,20131213,000000,40.0048,40.1211,39.6203,39.9682,360443.18379451,0
+IDA.US,D,20131216,000000,40.7164,41.4962,40.5065,41.2508,1511916.5068817,0
+IDA.US,D,20131217,000000,41.165,41.4775,40.9748,41.2724,563909.42302953,0
+IDA.US,D,20131218,000000,41.3779,41.857,40.8801,41.8353,779218.11722751,0
+IDA.US,D,20131219,000000,41.8048,41.9221,40.7164,41.0112,1185652.5106036,0
+IDA.US,D,20131220,000000,41.0763,41.4686,40.8565,40.9255,4772111.6935394,0
+IDA.US,D,20131223,000000,41.1995,41.1995,40.6091,40.8012,561933.31353254,0
+IDA.US,D,20131224,000000,40.7254,41.0763,40.6091,40.8111,209068.93571955,0
+IDA.US,D,20131226,000000,41.0181,41.1265,40.4227,40.6159,336200.33740898,0
+IDA.US,D,20131227,000000,40.4986,40.818,40.3054,40.476,362211.33515655,0
+IDA.US,D,20131230,000000,40.5538,40.7164,40.1497,40.3823,281776.17184769,0
+IDA.US,D,20131231,000000,40.469,40.5617,40.2118,40.2502,404215.83512665,0
+IDA.US,D,20140102,000000,40.2571,40.267,39.3571,39.4744,403416.46434451,0
+IDA.US,D,20140103,000000,39.4596,39.7534,39.3571,39.6143,298341.81254882,0
+IDA.US,D,20140106,000000,39.7859,39.8795,39.4744,39.5365,356511.25339906,0
+IDA.US,D,20140107,000000,39.7612,40.0708,39.6203,40.0471,457821.35573719,0
+IDA.US,D,20140108,000000,40.055,40.1417,39.6548,40.1349,424245.75402708,0
+IDA.US,D,20140109,000000,40.2404,40.6317,40.0392,40.5873,441787.27631759,0
+IDA.US,D,20140110,000000,40.7036,41.306,40.7036,41.1335,509250.9241552,0
+IDA.US,D,20140113,000000,40.9876,41.0979,40.2837,40.4542,330117.81556917,0
+IDA.US,D,20140114,000000,40.5361,40.6869,40.3379,40.4227,243772.58350803,0
+IDA.US,D,20140115,000000,40.5361,40.5361,40.1299,40.2334,184029.76184165,0
+IDA.US,D,20140116,000000,40.1891,40.3429,40.0708,40.2837,131703.43736854,0
+IDA.US,D,20140117,000000,40.1299,40.4612,40.1299,40.4444,218663.4139652,0
+IDA.US,D,20140121,000000,40.6869,40.9944,40.476,40.6317,477505.35403265,0
+IDA.US,D,20140122,000000,40.6091,40.9422,40.6091,40.7638,223302.40201947,0
+IDA.US,D,20140123,000000,40.7036,40.9876,40.6229,40.8347,221870.02696313,0
+IDA.US,D,20140124,000000,40.7835,41.025,40.4059,40.5144,429831.20520285,0
+IDA.US,D,20140127,000000,40.5617,40.6317,40.2975,40.3231,288992.82634541,0
+IDA.US,D,20140128,000000,40.3823,40.4227,40.0875,40.3577,372343.46126328,0
+IDA.US,D,20140129,000000,40.1575,40.5282,40.0205,40.0945,336224.68372722,0
+IDA.US,D,20140130,000000,40.4158,41.0112,40.1802,40.8485,308594.65581682,0
+IDA.US,D,20140131,000000,40.749,41.2508,40.3577,40.9422,429995.54285096,0
+IDA.US,D,20140203,000000,41.0034,41.3937,39.9544,40.1131,777051.29490433,0
+IDA.US,D,20140204,000000,40.2364,40.4188,39.6173,39.8431,459530.67016349,0
+IDA.US,D,20140205,000000,39.6587,39.7514,39.3059,39.7435,423426.0946464,0
+IDA.US,D,20140206,000000,39.776,39.988,39.5404,39.7839,240218.02104528,0
+IDA.US,D,20140207,000000,39.8351,40.0717,39.5631,39.8874,245252.63677092,0
+IDA.US,D,20140210,000000,39.9682,40.3449,39.5867,40.2433,297102.17917853,0
+IDA.US,D,20140211,000000,40.3606,41.2932,40.2226,41.1355,341782.74529498,0
+IDA.US,D,20140212,000000,41.1137,41.3345,41.0851,41.2468,189454.93308903,0
+IDA.US,D,20140213,000000,41.0595,42.1715,40.9501,42.1143,316704.00864994,0
+IDA.US,D,20140214,000000,42.1005,42.4623,41.9369,42.4524,177845.79700919,0
+IDA.US,D,20140218,000000,42.5786,42.9916,42.4445,42.8368,285723.31869203,0
+IDA.US,D,20140219,000000,42.7412,43.0804,42.4051,42.6161,447305.77511821,0
+IDA.US,D,20140220,000000,42.7186,43.384,42.1863,43.1493,608673.17239995,0
+IDA.US,D,20140221,000000,43.1809,43.9715,42.899,43.5792,349443.72010055,0
+IDA.US,D,20140224,000000,43.7537,44.1262,43.3051,43.313,389402.11490873,0
+IDA.US,D,20140225,000000,43.3298,43.7674,43.1721,43.3218,255604.89417172,0
+IDA.US,D,20140226,000000,43.729,43.7447,43.2499,43.4145,281001.14738378,0
+IDA.US,D,20140227,000000,43.3771,43.7537,43.2814,43.5644,320041.4831084,0
+IDA.US,D,20140228,000000,43.7133,44.347,43.5644,43.9873,465537.1097588,0
+IDA.US,D,20140303,000000,43.7605,43.9932,43.2213,43.3298,362557.25576151,0
+IDA.US,D,20140304,000000,43.8206,44.1677,43.7537,43.8482,633050.93796572,0
+IDA.US,D,20140305,000000,43.8206,44.0415,43.5644,43.7133,215410.13719064,0
+IDA.US,D,20140306,000000,43.7211,43.799,43.2657,43.3771,254608.72398381,0
+IDA.US,D,20140307,000000,43.6797,43.7133,43.1257,43.4471,233247.87301971,0
+IDA.US,D,20140310,000000,43.4145,43.6442,43.1809,43.2657,199633.72297239,0
+IDA.US,D,20140311,000000,43.1405,43.5101,42.7758,42.9473,223342.97921653,0
+IDA.US,D,20140312,000000,42.8497,43.3534,42.8497,43.3534,377246.20109846,0
+IDA.US,D,20140313,000000,43.2351,43.4697,43.1721,43.2657,606205.06438857,0
+IDA.US,D,20140314,000000,43.2213,43.4865,43.0252,43.3702,428072.18371016,0
+IDA.US,D,20140317,000000,43.518,43.6521,43.2213,43.518,359028.05404692,0
+IDA.US,D,20140318,000000,43.6955,43.6955,43.4057,43.5555,392961.74952112,0
+IDA.US,D,20140319,000000,43.3218,43.6876,42.4771,42.5865,405950.51030112,0
+IDA.US,D,20140320,000000,42.556,42.556,42.0029,42.3765,256501.65022682,0
+IDA.US,D,20140321,000000,42.546,43.3386,42.4357,42.8192,569419.80639074,0
+IDA.US,D,20140324,000000,43.0005,43.0942,42.6161,42.9759,241320.70637547,0
+IDA.US,D,20140325,000000,43.109,43.313,42.7412,43.243,278990.54726928,0
+IDA.US,D,20140326,000000,43.5328,43.6126,42.9167,42.9305,367258.12404131,0
+IDA.US,D,20140327,000000,42.899,43.2125,42.7916,43.1651,231547.68846275,0
+IDA.US,D,20140328,000000,43.109,43.2657,42.8368,42.9827,171312.86828198,0
+IDA.US,D,20140331,000000,43.2351,43.6876,43.0173,43.4224,524532.29656928,0
+IDA.US,D,20140401,000000,43.4549,43.4549,42.9916,43.2213,308987.24019841,0
+IDA.US,D,20140402,000000,43.2125,43.2499,42.8142,43.1651,269624.31575712,0
+IDA.US,D,20140403,000000,43.2657,43.3456,42.9827,43.1809,226192.51288031,0
+IDA.US,D,20140404,000000,43.4057,43.5023,42.7758,42.8921,332730.98706006,0
+IDA.US,D,20140407,000000,42.8921,43.1809,42.6495,42.6959,249409.77061006,0
+IDA.US,D,20140408,000000,42.7669,43.4313,42.5086,43.2903,578857.04799776,0
+IDA.US,D,20140409,000000,43.4057,43.4057,42.6959,43.1967,949424.24245959,0
+IDA.US,D,20140410,000000,43.1897,43.3771,42.6318,42.7028,480400.53704312,0
+IDA.US,D,20140411,000000,42.4701,43.0804,42.4701,42.6407,271782.00821097,0
+IDA.US,D,20140414,000000,42.9916,43.3051,42.6092,42.9532,440263.60256786,0
+IDA.US,D,20140415,000000,43.0005,43.5792,42.757,43.5555,405676.61422094,0
+IDA.US,D,20140416,000000,43.6718,44.0089,43.5702,43.9557,239064.61421875,0
+IDA.US,D,20140417,000000,43.8296,44.1184,43.313,43.3534,218646.16865644,0
+IDA.US,D,20140421,000000,43.4777,43.7033,42.9473,43.2499,173201.73680529,0
+IDA.US,D,20140422,000000,43.2055,43.2736,42.9759,43.1,666661.03029334,0
+IDA.US,D,20140423,000000,43.0852,43.729,42.9393,43.1967,290320.71511931,0
+IDA.US,D,20140424,000000,43.4313,43.7359,43.2125,43.5328,388154.36609903,0
+IDA.US,D,20140425,000000,43.5407,44.0346,43.1336,43.7674,298338.76925904,0
+IDA.US,D,20140428,000000,43.8206,44.1755,43.6521,43.7537,306396.38616591,0
+IDA.US,D,20140429,000000,43.9183,44.2209,43.5407,43.6274,262687.64391914,0
+IDA.US,D,20140430,000000,43.6797,44.0514,43.4224,43.9469,340028.79595191,0
+IDA.US,D,20140501,000000,44.1036,44.1262,43.0656,44.074,540273.2057401,0
+IDA.US,D,20140502,000000,43.9389,43.9389,42.8182,42.9167,343477.8577023,0
+IDA.US,D,20140505,000000,42.6703,43.307,42.6535,43.1977,305699.47280634,0
+IDA.US,D,20140506,000000,43.1346,43.2519,42.8733,43.101,269349.40524702,0
+IDA.US,D,20140507,000000,43.1346,43.8749,43.0478,43.8592,260506.61957698,0
+IDA.US,D,20140508,000000,43.8187,44.2613,43.7418,44.1272,452913.54375237,0
+IDA.US,D,20140509,000000,43.8592,44.0514,43.2676,43.3002,238319.00822271,0
+IDA.US,D,20140512,000000,43.4263,43.657,43.1099,43.1977,355605.36747462,0
+IDA.US,D,20140513,000000,43.1503,43.4165,42.5184,42.62,423826.7944674,0
+IDA.US,D,20140514,000000,42.6535,43.3396,42.551,42.8418,328662.10862452,0
+IDA.US,D,20140515,000000,42.7304,42.8418,42.5746,42.7166,287524.94624165,0
+IDA.US,D,20140516,000000,42.7166,43.0005,42.5983,42.9749,172905.52326672,0
+IDA.US,D,20140519,000000,42.8418,42.9167,42.4081,42.4485,217291.90470445,0
+IDA.US,D,20140520,000000,42.4485,42.5422,41.7368,42.1793,347690.78518741,0
+IDA.US,D,20140521,000000,42.205,42.4297,41.855,42.0956,227742.56180813,0
+IDA.US,D,20140522,000000,42.205,42.5746,42.0562,42.4563,161600.71616486,0
+IDA.US,D,20140523,000000,42.4387,42.7166,42.3933,42.5983,236852.14254887,0
+IDA.US,D,20140527,000000,42.8812,43.3485,42.755,43.2923,256630.4828275,0
+IDA.US,D,20140528,000000,43.1267,43.5427,43.0252,43.4096,208907.64136123,0
+IDA.US,D,20140529,000000,43.5604,43.5604,43.1415,43.2676,162336.17786163,0
+IDA.US,D,20140530,000000,43.3731,43.5604,43.1897,43.2519,281925.2930469,0
+IDA.US,D,20140602,000000,43.2598,43.3396,42.7639,42.8182,213463.44616152,0
+IDA.US,D,20140603,000000,42.7304,42.9167,42.5835,42.7886,348775.21077893,0
+IDA.US,D,20140604,000000,42.7304,42.8901,42.5648,42.755,260221.56476761,0
+IDA.US,D,20140605,000000,42.8034,43.8749,42.7886,43.7004,318283.47604563,0
+IDA.US,D,20140606,000000,43.7093,44.1765,43.5998,43.867,205119.76001536,0
+IDA.US,D,20140609,000000,43.8592,44.0662,43.5516,43.583,240987.97335955,0
+IDA.US,D,20140610,000000,43.583,43.8029,43.5062,43.6166,298281.96118315,0
+IDA.US,D,20140611,000000,43.5368,43.7418,42.9601,42.967,193705.39448142,0
+IDA.US,D,20140612,000000,42.7964,43.1346,42.4229,42.826,235643.9565063,0
+IDA.US,D,20140613,000000,42.8812,43.4017,42.5422,43.0576,234935.88441755,0
+IDA.US,D,20140616,000000,43.0804,43.5998,42.9295,43.316,248200.57013757,0
+IDA.US,D,20140617,000000,43.3002,43.867,43.1977,43.6324,335852.38794416,0
+IDA.US,D,20140618,000000,43.5742,44.3718,43.5742,44.35,213435.04212358,0
+IDA.US,D,20140619,000000,44.3954,44.9701,44.3954,44.902,202459.92474785,0
+IDA.US,D,20140620,000000,44.6497,45.3358,44.6497,45.3043,539518.46987472,0
+IDA.US,D,20140623,000000,45.397,45.5319,44.8538,45.0539,207671.05128072,0
+IDA.US,D,20140624,000000,44.9622,45.5537,44.838,45.0972,318089.71992965,0
+IDA.US,D,20140625,000000,44.911,45.3742,44.911,45.3536,230838.60194407,0
+IDA.US,D,20140626,000000,45.4531,45.4531,45.0371,45.0696,268920.30138807,0
+IDA.US,D,20140627,000000,44.8942,45.187,44.8202,44.9622,803371.6937795,0
+IDA.US,D,20140630,000000,45.0371,45.6434,44.8064,45.6207,544010.36558964,0
+IDA.US,D,20140701,000000,45.8297,46.3748,45.5319,45.6897,461326.21113354,0
+IDA.US,D,20140702,000000,45.6207,45.6207,44.6497,44.7197,223489.05712596,0
+IDA.US,D,20140703,000000,44.7295,44.7533,44.2445,44.3638,144986.38282725,0
+IDA.US,D,20140707,000000,44.3342,44.626,44.0662,44.2159,155310.2361901,0
+IDA.US,D,20140708,000000,44.2771,44.5521,44.2297,44.3638,385335.26533305,0
+IDA.US,D,20140709,000000,44.5077,44.5383,43.8838,44.1835,180053.19652944,0
+IDA.US,D,20140710,000000,43.799,44.3047,43.7093,44.1835,249078.05202407,0
+IDA.US,D,20140711,000000,44.2159,44.4605,43.7911,43.8532,160063.85482608,0
+IDA.US,D,20140714,000000,44.1184,44.2159,43.5742,43.6235,220766.32720301,0
+IDA.US,D,20140715,000000,43.5427,43.7911,43.307,43.5427,144422.35978807,0
+IDA.US,D,20140716,000000,43.7911,43.8098,43.038,43.5604,311510.12742582,0
+IDA.US,D,20140717,000000,43.3938,43.6235,43.038,43.1188,255378.67629809,0
+IDA.US,D,20140718,000000,42.9818,43.6235,42.9818,43.593,225769.49560092,0
+IDA.US,D,20140721,000000,43.583,43.6235,43.3396,43.5516,189984.46551071,0
+IDA.US,D,20140722,000000,43.7349,43.7665,43.4263,43.4431,231820.570113,0
+IDA.US,D,20140723,000000,43.4815,43.6837,43.316,43.4579,161632.16349258,0
+IDA.US,D,20140724,000000,43.4096,43.7181,43.2923,43.4973,273283.36450232,0
+IDA.US,D,20140725,000000,43.3859,43.5604,43.0252,43.0576,243408.40316439,0
+IDA.US,D,20140728,000000,43.0656,43.9242,43.0005,43.6837,370891.81203833,0
+IDA.US,D,20140729,000000,43.7349,43.7349,43.1267,43.1661,247444.81984227,0
+IDA.US,D,20140730,000000,43.1583,43.3002,42.6367,42.7304,387173.41236003,0
+IDA.US,D,20140731,000000,44.1687,44.1687,42.2444,42.2444,556229.17405536,0
+IDA.US,D,20140801,000000,42.1783,42.7688,42.0936,42.7432,450502.24381688,0
+IDA.US,D,20140804,000000,42.8092,42.8092,41.5426,42.1783,413472.50820674,0
+IDA.US,D,20140805,000000,41.9349,42.1971,41.4479,41.5909,316497.06494492,0
+IDA.US,D,20140806,000000,41.4962,41.4962,41.1137,41.1867,320479.71683669,0
+IDA.US,D,20140807,000000,41.3128,41.7486,41.3128,41.6313,223097.4871743,0
+IDA.US,D,20140808,000000,41.6155,42.4899,41.6155,42.4751,217209.7358804,0
+IDA.US,D,20140811,000000,42.6495,42.9513,42.4751,42.4899,295747.91522654,0
+IDA.US,D,20140812,000000,42.3312,42.5845,42.2346,42.4169,200588.3015333,0
+IDA.US,D,20140813,000000,42.4405,42.9739,42.4405,42.8467,167219.64352821,0
+IDA.US,D,20140814,000000,42.7856,43.3494,42.5766,43.2598,221204.56093129,0
+IDA.US,D,20140815,000000,43.5446,43.8334,43.0794,43.4441,192959.78848538,0
+IDA.US,D,20140818,000000,43.6442,43.7379,43.2844,43.4993,302039.40963122,0
+IDA.US,D,20140819,000000,43.5702,44.2159,43.4185,44.143,244031.26313931,0
+IDA.US,D,20140820,000000,44.0395,44.3047,43.8562,44.2159,313311.75497544,0
+IDA.US,D,20140821,000000,44.2159,44.5403,44.1174,44.4624,310216.72926943,0
+IDA.US,D,20140822,000000,44.4939,44.5482,43.9607,44.2297,200685.68680626,0
+IDA.US,D,20140825,000000,44.35,44.6832,44.1519,44.4545,177481.61666555,0
+IDA.US,D,20140826,000000,44.4772,44.6448,44.1835,44.2445,211287.493969,0
+IDA.US,D,20140827,000000,44.3974,44.6911,44.3274,44.6536,178115.63536966,0
+IDA.US,D,20140828,000000,44.6064,44.9385,44.5167,44.9168,209468.62111063,0
+IDA.US,D,20140829,000000,44.8922,45.1712,44.4299,45.1052,200176.44298311,0
+IDA.US,D,20140902,000000,45.1052,45.2806,44.4772,44.5974,450795.41406566,0
+IDA.US,D,20140903,000000,44.7315,44.9474,44.4141,44.6132,316311.42426835,0
+IDA.US,D,20140904,000000,44.6132,44.6911,44.2159,44.3875,185027.96088941,0
+IDA.US,D,20140905,000000,44.3047,45.2175,44.2297,45.1544,197161.5572413,0
+IDA.US,D,20140908,000000,45.2402,45.3053,44.767,45.0962,232657.47480244,0
+IDA.US,D,20140909,000000,44.9316,45.1456,44.4457,44.6132,226223.96020803,0
+IDA.US,D,20140910,000000,44.5245,44.7739,44.1687,44.5738,229715.62801534,0
+IDA.US,D,20140911,000000,44.3116,45.0095,44.3116,44.9543,269746.04734831,0
+IDA.US,D,20140912,000000,44.7247,44.8173,43.7231,43.8424,317499.32171238,0
+IDA.US,D,20140915,000000,43.9843,44.1933,43.5446,43.66,385568.58421617,0
+IDA.US,D,20140916,000000,43.6807,44.424,43.4835,44.2525,314565.5903647,0
+IDA.US,D,20140917,000000,44.3047,44.3047,43.7309,43.9143,205266.85235471,0
+IDA.US,D,20140918,000000,44.0652,44.0652,43.4677,43.6354,137285.84525454,0
+IDA.US,D,20140919,000000,43.7309,44.2297,43.4185,43.865,389599.92874442,0
+IDA.US,D,20140922,000000,43.7309,43.9517,43.3652,43.5171,182480.72734376,0
+IDA.US,D,20140923,000000,43.2844,43.4283,43.0074,43.0074,213626.7693797,0
+IDA.US,D,20140924,000000,43.0932,43.2145,42.5608,43.109,208272.60822718,0
+IDA.US,D,20140925,000000,43.1,43.1721,42.5204,42.6407,196868.38699252,0
+IDA.US,D,20140926,000000,42.6643,42.9571,42.3056,42.8615,240373.22882404,0
+IDA.US,D,20140929,000000,42.5145,43.0558,42.5066,42.9137,163015.84591244,0
+IDA.US,D,20140930,000000,42.9039,43.2292,42.5845,42.6318,325292.17240841,0
+IDA.US,D,20141001,000000,42.7117,43.1977,42.4583,42.6643,375881.79284721,0
+IDA.US,D,20141002,000000,42.545,43.031,42.545,42.7994,209026.32966264,0
+IDA.US,D,20141003,000000,43.1977,43.244,42.6013,43.031,188107.77014653,0
+IDA.US,D,20141006,000000,43.0636,43.2933,42.9039,42.9513,174635.12629155,0
+IDA.US,D,20141007,000000,42.7117,43.4924,42.7117,42.9641,193172.81876997,0
+IDA.US,D,20141008,000000,43.0163,44.4939,43.0163,44.4624,371875.80906712,0
+IDA.US,D,20141009,000000,44.3648,44.7157,43.4116,43.4511,289653.22022762,0
+IDA.US,D,20141010,000000,43.4924,44.5107,43.4924,43.9439,492372.83903668,0
+IDA.US,D,20141013,000000,43.9685,44.9001,43.9439,44.4457,285444.35046222,0
+IDA.US,D,20141014,000000,44.7581,46.148,44.5324,45.6621,793893.87497542,0
+IDA.US,D,20141015,000000,45.4294,45.6464,44.3875,45.2806,545252.02781978,0
+IDA.US,D,20141016,000000,44.7315,45.7341,44.424,45.2717,516125.71576767,0
+IDA.US,D,20141017,000000,45.7597,45.7883,44.7739,45.3466,322491.33138111,0
+IDA.US,D,20141020,000000,45.4472,46.2733,45.4472,46.2279,284301.08793496,0
+IDA.US,D,20141021,000000,46.3413,46.7681,46.0445,46.6459,260577.62967184,0
+IDA.US,D,20141022,000000,46.6824,47.5627,46.6824,47.0293,271722.1568453,0
+IDA.US,D,20141023,000000,47.3409,47.8249,46.9614,47.3714,282354.39690584,0
+IDA.US,D,20141024,000000,47.5715,47.8584,47.4374,47.6573,197545.01175355,0
+IDA.US,D,20141027,000000,47.674,48.0161,47.5321,47.952,331462.94965183,0
+IDA.US,D,20141028,000000,48.0871,49.0423,48.025,49.0266,381454.05643394,0
+IDA.US,D,20141029,000000,49.1241,49.4001,48.4213,48.9714,455402.95479221,0
+IDA.US,D,20141030,000000,49.6279,50.5772,49.1241,50.2518,544935.52568269,0
+IDA.US,D,20141031,000000,50.9745,50.9902,50.1326,50.2814,618472.56549077,0
+IDA.US,D,20141103,000000,50.4037,50.8907,50.1553,50.6353,684071.69112332,0
+IDA.US,D,20141104,000000,49.6673,50.5506,49.0709,49.5402,757661.48128758,0
+IDA.US,D,20141105,000000,49.7146,50.3238,49.3627,50.2913,363644.72464281,0
+IDA.US,D,20141106,000000,50.1553,50.4983,49.1616,49.6219,417474.43426712,0
+IDA.US,D,20141107,000000,49.7077,50.1316,49.4011,50.1168,274735.01372726,0
+IDA.US,D,20141110,000000,50.0833,50.5722,49.8891,50.5564,196725.35237287,0
+IDA.US,D,20141111,000000,50.4747,50.7487,50.1859,50.4037,185528.07484322,0
+IDA.US,D,20141112,000000,50.2351,50.2351,49.3705,49.7324,168075.82238625,0
+IDA.US,D,20141113,000000,49.7245,50.0034,48.9221,49.0176,202193.12967716,0
+IDA.US,D,20141114,000000,49.0482,49.2257,48.506,48.7594,193909.29489667,0
+IDA.US,D,20141117,000000,48.7998,49.5865,48.5928,49.4199,320207.84961636,0
+IDA.US,D,20141118,000000,49.5302,50.0172,49.2966,49.7925,253076.93479467,0
+IDA.US,D,20141119,000000,49.5934,49.8378,49.2434,49.4199,178457.49825492,0
+IDA.US,D,20141120,000000,49.3036,49.5707,48.9506,49.4337,151316.42556914,0
+IDA.US,D,20141121,000000,49.9867,49.9867,49.2494,49.4968,247692.34074435,0
+IDA.US,D,20141124,000000,49.4662,49.7245,48.9359,48.9772,268011.37217385,0
+IDA.US,D,20141125,000000,49.2158,49.2346,48.8817,49.1922,214809.5946741,0
+IDA.US,D,20141126,000000,49.1616,49.6023,48.8817,49.5934,175332.03965111,0
+IDA.US,D,20141128,000000,49.759,50.523,49.6575,49.759,161064.08273369,0
+IDA.US,D,20141201,000000,49.548,50.4825,49.1537,49.9473,276943.42767744,0
+IDA.US,D,20141202,000000,50.0488,50.3298,49.5707,50.2913,209550.78993468,0
+IDA.US,D,20141203,000000,50.1553,50.6423,50.1257,50.4747,154629.55370937,0
+IDA.US,D,20141204,000000,50.5939,50.9617,50.2351,50.4037,205617.84510931,0
+IDA.US,D,20141205,000000,50.1385,50.523,49.9117,50.2351,178787.18798106,0
+IDA.US,D,20141208,000000,50.2262,51.2209,50.2262,50.7388,179383.67277789,0
+IDA.US,D,20141209,000000,50.3455,51.2672,50.244,51.2445,236236.38358343,0
+IDA.US,D,20141210,000000,51.0868,51.765,50.3298,50.3711,252838.54376192,0
+IDA.US,D,20141211,000000,50.6857,51.3737,50.5407,50.8138,225434.73372515,0
+IDA.US,D,20141212,000000,50.6599,51.1873,49.9946,50.031,404339.5955777,0
+IDA.US,D,20141215,000000,50.3623,50.3623,49.4968,49.9049,316592.42135801,0
+IDA.US,D,20141216,000000,49.8655,50.9163,49.4011,50.6097,463121.7521036,0
+IDA.US,D,20141217,000000,50.6097,51.9898,50.3366,51.9661,318803.87859797,0
+IDA.US,D,20141218,000000,52.3674,52.8553,51.8064,52.8386,255450.70082288,0
+IDA.US,D,20141219,000000,52.7341,53.2407,52.3328,52.6128,731780.33057061,0
+IDA.US,D,20141222,000000,52.6306,52.9578,52.1485,52.6216,224049.02244544,0
+IDA.US,D,20141223,000000,52.7341,53.2319,52.4147,53.1648,154508.8365481,0
+IDA.US,D,20141224,000000,53.1274,54.1043,53.1274,53.9761,182670.42574003,0
+IDA.US,D,20141226,000000,54.2571,54.8673,54.0402,54.1832,288367.93751064,0
+IDA.US,D,20141229,000000,54.0402,56.1241,54.0402,56.0759,351946.31872943,0
+IDA.US,D,20141230,000000,55.8037,55.8265,54.2216,54.3044,317695.10668821,0
+IDA.US,D,20141231,000000,54.3675,54.4118,53.0121,53.0298,360139.86924646,0
+IDA.US,D,20150102,000000,53.2949,53.3836,52.3584,53.1274,424718.47837287,0
+IDA.US,D,20150105,000000,52.943,52.9825,52.11,52.5665,425678.12908342,0
+IDA.US,D,20150106,000000,52.597,53.5848,52.3674,52.4619,353690.12377323,0
+IDA.US,D,20150107,000000,52.6306,53.0003,52.1485,52.9016,325831.84912935,0
+IDA.US,D,20150108,000000,53.3127,53.6094,53.2545,53.4793,432147.14872525,0
+IDA.US,D,20150109,000000,53.5099,53.5099,52.5507,52.7656,241025.50726684,0
+IDA.US,D,20150112,000000,52.9282,53.1747,52.1663,52.7833,207055.29231528,0
+IDA.US,D,20150113,000000,53.1747,54.193,52.7833,53.2782,215794.60613281,0
+IDA.US,D,20150114,000000,52.8848,54.0037,52.8306,53.9682,171706.4670935,0
+IDA.US,D,20150115,000000,54.1772,54.2758,53.5019,54.0265,202880.91316739,0
+IDA.US,D,20150116,000000,53.91,54.6208,53.5355,54.5765,293729.19967264,0
+IDA.US,D,20150120,000000,54.7637,54.8978,54.0954,54.6425,265684.26992227,0
+IDA.US,D,20150121,000000,54.4808,55.0723,54.0037,54.4808,381616.36522219,0
+IDA.US,D,20150122,000000,54.7765,55.3946,54.3133,55.3139,326434.42050574,0
+IDA.US,D,20150123,000000,55.1068,56.2256,55.0339,55.722,219072.22922561,0
+IDA.US,D,20150126,000000,55.5218,55.9782,54.8574,55.6431,210608.84034811,0
+IDA.US,D,20150127,000000,55.3868,55.9526,55.3868,55.6105,237492.24783254,0
+IDA.US,D,20150128,000000,55.8441,56.4692,54.8742,55.1147,252796.95213493,0
+IDA.US,D,20150129,000000,55.2014,56.4692,54.6425,56.3557,320880.41665769,0
+IDA.US,D,20150130,000000,56.1961,56.1961,54.3586,54.4118,372074.63733273,0
+IDA.US,D,20150202,000000,54.3872,54.7125,53.6725,54.4877,332208.55564787,0
+IDA.US,D,20150203,000000,54.5055,55.1828,54.2649,54.9974,311763.73490747,0
+IDA.US,D,20150204,000000,54.5932,54.8771,53.9219,54.127,266944.19189109,0
+IDA.US,D,20150205,000000,54.2117,54.8604,53.9909,54.7234,178348.95425278,0
+IDA.US,D,20150206,000000,54.3419,54.5439,51.769,52.1485,284517.16150932,0
+IDA.US,D,20150209,000000,52.1889,52.3436,50.8897,51.003,387711.06022112,0
+IDA.US,D,20150210,000000,51.0198,52.0046,51.0198,51.698,378818.56748467,0
+IDA.US,D,20150211,000000,51.5225,51.7621,50.3485,50.7379,564844.72742184,0
+IDA.US,D,20150212,000000,50.9065,50.9951,50.3909,50.7782,299385.66094328,0
+IDA.US,D,20150213,000000,50.6955,50.7536,49.1359,49.6555,518788.59432495,0
+IDA.US,D,20150217,000000,49.6161,50.2203,49.2789,49.8024,584594.66366253,0
+IDA.US,D,20150218,000000,49.691,50.9547,49.5608,50.7033,373874.23602249,0
+IDA.US,D,20150219,000000,50.867,51.3156,50.4233,51.003,589406.10480432,0
+IDA.US,D,20150220,000000,51.069,51.3756,50.4323,51.279,419991.23491498,0
+IDA.US,D,20150223,000000,51.4713,51.9139,51.4467,51.8587,503219.12381173,0
+IDA.US,D,20150224,000000,51.9227,52.2461,51.5945,51.8035,224578.55486711,0
+IDA.US,D,20150225,000000,51.8192,51.8192,50.8769,51.0542,254824.79755817,0
+IDA.US,D,20150226,000000,51.279,51.3027,50.5466,50.6955,213239.25714775,0
+IDA.US,D,20150227,000000,50.729,50.8118,50.3268,50.52,216887.14716375,0
+IDA.US,D,20150302,000000,50.1483,50.5821,48.7308,49.0433,487500.53209929,0
+IDA.US,D,20150303,000000,48.9792,49.7363,48.5041,49.6998,335039.82957296,0
+IDA.US,D,20150304,000000,49.4317,49.7668,49.0344,49.2306,239224.89414715,0
+IDA.US,D,20150305,000000,49.2109,49.7432,48.9792,49.5845,275046.44371472,0
+IDA.US,D,20150306,000000,49.0206,49.3085,47.7677,48.3759,413254.40577253,0
+IDA.US,D,20150309,000000,48.3671,48.7929,48.3158,48.6717,319048.35621028,0
+IDA.US,D,20150310,000000,48.4864,48.9881,48.301,48.6894,287070.48163453,0
+IDA.US,D,20150311,000000,48.6175,48.8176,47.9876,48.3315,431971.65234795,0
+IDA.US,D,20150312,000000,48.7062,49.5766,48.4075,49.3174,356115.6257277,0
+IDA.US,D,20150313,000000,49.3687,49.3687,47.9954,48.5258,275046.44371472,0
+IDA.US,D,20150316,000000,48.7604,49.9749,48.5761,49.6003,246416.18789671,0
+IDA.US,D,20150317,000000,49.5174,49.9049,49.1419,49.5372,306779.84067816,0
+IDA.US,D,20150318,000000,49.6003,50.7704,49.3174,50.4619,369503.05746884,0
+IDA.US,D,20150319,000000,50.2775,50.9409,49.758,50.1957,215427.38249939,0
+IDA.US,D,20150320,000000,50.4145,50.8404,50.0853,50.7122,1064123.8053987,0
+IDA.US,D,20150323,000000,50.7635,50.8769,50.3268,50.5762,303558.01123132,0
+IDA.US,D,20150324,000000,50.4549,50.7635,49.8743,50.2292,198199.31905619,0
+IDA.US,D,20150325,000000,50.2528,50.5536,49.4366,49.4869,217657.09947802,0
+IDA.US,D,20150326,000000,49.479,49.9571,49.0276,49.2306,181962.35365127,0
+IDA.US,D,20150327,000000,49.3903,49.7925,48.998,49.4317,169438.20177765,0
+IDA.US,D,20150330,000000,49.5924,50.5998,49.3174,50.2055,234762.4169001,0
+IDA.US,D,20150331,000000,50.0182,50.7635,49.8024,50.7191,360795.19097903,0
+IDA.US,D,20150401,000000,50.5279,51.0986,50.0596,51.0612,276781.11888918,0
+IDA.US,D,20150402,000000,51.078,51.2879,50.8769,50.9547,219145.26818032,0
+IDA.US,D,20150406,000000,50.9547,51.8124,50.9409,51.6004,336155.70249221,0
+IDA.US,D,20150407,000000,51.3756,51.5659,50.6659,50.6955,321695.00388874,0
+IDA.US,D,20150408,000000,50.4549,50.6659,50.0675,50.4087,229805.91227881,0
+IDA.US,D,20150409,000000,50.2775,50.5378,49.5608,49.9127,357356.27352791,0
+IDA.US,D,20150410,000000,50.2292,50.8591,49.9049,50.6659,225221.70344057,0
+IDA.US,D,20150413,000000,50.5378,50.802,49.9384,50.0044,268231.50346792,0
+IDA.US,D,20150414,000000,50.1178,50.381,49.9483,50.2528,130395.83719317,0
+IDA.US,D,20150415,000000,50.2528,50.7704,50.1878,50.2854,261422.64980068,0
+IDA.US,D,20150416,000000,50.2854,50.2854,49.3174,50.0941,172186.29244877,0
+IDA.US,D,20150417,000000,49.7758,50.4619,49.691,49.9295,268231.50346792,0
+IDA.US,D,20150420,000000,50.0124,51.1154,50.0124,50.6955,207226.73097288,0
+IDA.US,D,20150421,000000,50.6827,51.0198,50.2381,50.246,198600.0188772,0
+IDA.US,D,20150422,000000,50.381,50.4471,49.7363,50.1957,220785.60137161,0
+IDA.US,D,20150423,000000,49.9956,50.4471,49.8024,50.31,218154.17014205,0
+IDA.US,D,20150424,000000,50.381,50.9873,50.246,50.5762,205390.61280576,0
+IDA.US,D,20150427,000000,50.729,50.802,49.6466,49.8102,278271.31645134,0
+IDA.US,D,20150428,000000,49.8536,50.5112,49.4702,50.4619,217286.83255482,0
+IDA.US,D,20150429,000000,50.1878,50.3751,49.5924,49.8891,214313.53844,0
+IDA.US,D,20150430,000000,48.8885,49.6003,48.2714,48.6717,501633.56983647,0
+IDA.US,D,20150501,000000,48.6303,48.8363,48.1285,48.6717,311277.82297263,0
+IDA.US,D,20150504,000000,48.8185,49.5677,48.5997,49.4998,364406.56151768,0
+IDA.US,D,20150505,000000,49.3963,49.3963,47.8022,48.2586,485918.02141382,0
+IDA.US,D,20150506,000000,48.2685,48.5494,47.5341,48.1679,274448.94448796,0
+IDA.US,D,20150507,000000,48.3129,48.5583,47.9816,48.0783,300743.98261498,0
+IDA.US,D,20150508,000000,48.2921,48.6894,47.8269,48.0693,246832.10416661,0
+IDA.US,D,20150511,000000,47.9392,48.5681,47.7943,47.9392,195918.88058123,0
+IDA.US,D,20150512,000000,47.7677,47.9146,47.2186,47.7776,345068.48382718,0
+IDA.US,D,20150513,000000,47.9974,48.1117,47.3083,47.4296,186326.43119544,0
+IDA.US,D,20150514,000000,47.5745,48.1748,47.476,48.1197,231335.6726081,0
+IDA.US,D,20150515,000000,48.2252,48.5258,47.9974,48.2252,272014.31266416,0
+IDA.US,D,20150518,000000,48.3375,48.8855,48.0861,48.7378,264583.61345192,0
+IDA.US,D,20150519,000000,48.6214,48.8599,48.3819,48.6085,203666.08193056,0
+IDA.US,D,20150520,000000,48.7308,49.1123,48.6085,48.8117,156683.7743107,0
+IDA.US,D,20150521,000000,48.8117,49.0226,48.4124,48.6214,181772.655255,0
+IDA.US,D,20150522,000000,48.6391,48.6894,48.1985,48.4518,107859.26194416,0
+IDA.US,D,20150526,000000,48.2921,48.2921,47.6544,47.9146,230475.43603035,0
+IDA.US,D,20150527,000000,48.0299,48.6815,47.8831,48.5919,185953.12098246,0
+IDA.US,D,20150528,000000,48.5416,48.7614,48.2586,48.6618,119324.34897442,0
+IDA.US,D,20150529,000000,48.5681,48.6815,48.1906,48.3543,230227.91512827,0
+IDA.US,D,20150601,000000,48.4272,48.5494,48.1679,48.2428,435556.6477085,0
+IDA.US,D,20150602,000000,47.8988,47.8988,47.1595,47.5519,355774.77727236,0
+IDA.US,D,20150603,000000,47.5016,47.5163,46.8351,47.0697,241912.11902267,0
+IDA.US,D,20150604,000000,46.6824,47.3783,46.6084,46.6636,206369.53768491,0
+IDA.US,D,20150605,000000,46.3324,46.429,45.6956,45.946,232809.63929143,0
+IDA.US,D,20150608,000000,45.7124,46.0949,45.6868,45.9805,241175.64289597,0
+IDA.US,D,20150609,000000,45.9322,46.2171,45.3486,45.3486,316571.11832956,0
+IDA.US,D,20150610,000000,45.6336,46.1766,45.5171,45.8662,270795.98232233,0
+IDA.US,D,20150611,000000,46.1195,46.3472,45.9086,46.2989,200596.41697272,0
+IDA.US,D,20150612,000000,46.1924,46.1924,45.5547,45.5635,153977.27526657,0
+IDA.US,D,20150615,000000,45.4955,45.8938,45.0479,45.5832,244372.11159464,0
+IDA.US,D,20150616,000000,45.4955,46.0692,45.4265,45.946,181526.14878284,0
+IDA.US,D,20150617,000000,46.1018,46.3413,45.7715,46.2023,148198.06797482,0
+IDA.US,D,20150618,000000,46.3413,47.2817,45.7795,47.1595,278070.45932587,0
+IDA.US,D,20150619,000000,47.2985,47.3961,46.706,46.7139,355427.84223747,0
+IDA.US,D,20150622,000000,46.983,47.0293,46.5148,46.6153,173532.44096135,0
+IDA.US,D,20150623,000000,46.569,47.1053,45.9164,46.086,194927.78254296,0
+IDA.US,D,20150624,000000,46.0692,46.2329,45.9006,45.9637,350140.63346011,0
+IDA.US,D,20150625,000000,46.1018,46.2635,45.6,45.7449,272417.04134501,0
+IDA.US,D,20150626,000000,45.7124,46.2723,45.5832,46.1678,483826.2669052,0
+IDA.US,D,20150629,000000,46.1766,46.8007,45.8326,45.8662,234166.9465332,0
+IDA.US,D,20150630,000000,46.0771,46.1766,45.4265,45.6474,356304.30969404,0
+IDA.US,D,20150701,000000,45.7449,46.0397,45.5024,46.0131,255319.83936235,0
+IDA.US,D,20150702,000000,46.3679,46.7455,46.1106,46.6222,228631.20242382,0
+IDA.US,D,20150706,000000,46.4488,47.1053,45.9322,47.0215,304388.8293412,0
+IDA.US,D,20150707,000000,47.3241,48.2981,47.1595,48.1453,269339.26094775,0
+IDA.US,D,20150708,000000,47.957,48.3729,47.7194,47.9235,292706.65430664,0
+IDA.US,D,20150709,000000,47.9235,48.0526,46.6222,46.7937,458735.35710104,0
+IDA.US,D,20150710,000000,46.7524,47.5903,46.6282,47.2186,389248.93598982,0
+IDA.US,D,20150713,000000,47.2098,47.6465,47.1122,47.2719,305864.82488438,0
+IDA.US,D,20150714,000000,47.3241,47.5085,46.988,47.1506,185758.35043656,0
+IDA.US,D,20150715,000000,47.1122,47.3241,46.7139,47.3241,147763.89196624,0
+IDA.US,D,20150716,000000,47.2906,48.0447,47.2906,47.9738,214732.49799968,0
+IDA.US,D,20150717,000000,47.8357,48.1453,47.5085,47.5667,205755.80757933,0
+IDA.US,D,20150720,000000,47.4602,47.5262,47.0215,47.264,183619.93215131,0
+IDA.US,D,20150721,000000,47.3783,47.6544,46.9318,47.0619,303653.36764442,0
+IDA.US,D,20150722,000000,47.1181,47.957,47.1181,47.6721,300454.8700859,0
+IDA.US,D,20150723,000000,47.5085,47.746,46.7307,47.264,500796.66514704,0
+IDA.US,D,20150724,000000,47.0885,47.5597,47.0461,47.2265,366619.03318756,0
+IDA.US,D,20150727,000000,47.1329,48.1374,47.1329,48.1197,222605.48865991,0
+IDA.US,D,20150728,000000,48.1197,48.5751,47.8594,48.5258,297871.11706289,0
+IDA.US,D,20150729,000000,48.3129,49.2504,48.0388,49.1606,467219.03457707,0
+IDA.US,D,20150730,000000,49.1606,50.5752,48.8689,49.8605,904807.58542853,0
+IDA.US,D,20150731,000000,50.4205,50.9261,50.029,50.5022,316564.01732007,0
+IDA.US,D,20150803,000000,50.6757,51.068,50.1178,50.59,329778.99597369,0
+IDA.US,D,20150804,000000,50.6403,50.6403,49.5608,49.6575,348223.36089886,0
+IDA.US,D,20150805,000000,49.8941,50.3288,49.275,49.964,253020.12671878,0
+IDA.US,D,20150806,000000,49.9551,50.1493,49.4692,49.9936,285078.14125872,0
+IDA.US,D,20150807,000000,49.7334,50.8867,49.6752,50.7142,338459.47285548,0
+IDA.US,D,20150810,000000,50.7645,51.1312,50.5998,50.7309,405831.8219997,0
+IDA.US,D,20150811,000000,50.6068,51.3954,50.5358,51.1745,161262.91099931,0
+IDA.US,D,20150812,000000,51.0424,51.7552,51.0424,51.6733,219209.1772657,0
+IDA.US,D,20150813,000000,51.5836,52.1386,51.2071,51.8853,190285.7511989,0
+IDA.US,D,20150814,000000,51.8212,52.2776,51.565,52.1801,217988.81806402,0
+IDA.US,D,20150817,000000,52.1653,52.8602,52.1012,52.7371,287320.03139647,0
+IDA.US,D,20150818,000000,52.4847,52.6985,52.109,52.3456,193945.81437402,0
+IDA.US,D,20150819,000000,52.0756,52.6226,51.7069,52.4018,277427.31075242,0
+IDA.US,D,20150820,000000,52.0676,52.7794,51.8292,52.1968,328938.03356455,0
+IDA.US,D,20150821,000000,51.4683,52.321,51.1983,51.7552,544243.68447275,0
+IDA.US,D,20150824,000000,50.3228,51.1983,49.4357,49.6299,648179.13146088,0
+IDA.US,D,20150825,000000,50.7724,50.7724,48.1581,48.2054,447698.3594998,0
+IDA.US,D,20150826,000000,48.9881,49.1429,47.7726,48.997,347244.43601971,0
+IDA.US,D,20150827,000000,49.0433,49.5766,48.789,49.546,269865.75007965,0
+IDA.US,D,20150828,000000,49.6299,49.6575,48.6914,49.3124,212861.88921506,0
+IDA.US,D,20150831,000000,49.1655,49.5687,48.0753,48.6421,281824.86448416,0
+IDA.US,D,20150901,000000,47.9284,48.167,46.987,47.199,277309.63688093,0
+IDA.US,D,20150902,000000,47.6573,47.8712,46.987,47.3399,217134.66806583,0
+IDA.US,D,20150903,000000,47.5361,47.7726,47.3645,47.5607,205782.18275742,0
+IDA.US,D,20150904,000000,47.0441,47.3971,46.8884,47.192,283901.40254388,0
+IDA.US,D,20150908,000000,47.7066,48.2912,47.6257,48.167,368362.83823136,0
+IDA.US,D,20150909,000000,48.2428,48.8057,47.7144,47.75,252900.42398744,0
+IDA.US,D,20150910,000000,47.7144,48.1265,47.3793,47.5104,230273.56447496,0
+IDA.US,D,20150911,000000,47.4306,48.1019,47.264,48.0931,187721.2723445,0
+IDA.US,D,20150914,000000,48.3641,48.6243,48.1354,48.3375,158793.788558,0
+IDA.US,D,20150915,000000,48.2576,48.5198,48.0841,48.1354,507872.31388497,0
+IDA.US,D,20150916,000000,48.305,49.2494,48.2428,49.1655,349443.72010055,0
+IDA.US,D,20150917,000000,49.0916,50.3228,48.8225,49.7698,229501.58330083,0
+IDA.US,D,20150918,000000,49.3548,50.5092,49.3548,50.2656,1004147.6648492,0
+IDA.US,D,20150921,000000,50.4599,50.8867,50.241,50.3228,241425.19265791,0
+IDA.US,D,20150922,000000,50.1001,50.5673,49.9364,50.1651,264248.85157615,0
+IDA.US,D,20150923,000000,50.3051,50.6571,49.8566,50.5526,239713.84937176,0
+IDA.US,D,20150924,000000,50.3869,51.9267,50.3869,51.8212,428126.96292619,0
+IDA.US,D,20150925,000000,51.9001,53.2072,51.7237,52.1318,446843.19507169,0
+IDA.US,D,20150928,000000,52.1012,52.5428,51.9769,52.1238,338922.05290201,0
+IDA.US,D,20150929,000000,52.1968,52.5586,51.9169,52.1968,297813.29455707,0
+IDA.US,D,20150930,000000,52.2776,53.1314,52.0243,53.014,427069.92694269,0
+IDA.US,D,20151001,000000,53.1076,53.1816,51.9267,52.2471,398022.74042485,0
+IDA.US,D,20151002,000000,52.461,52.9509,51.9769,52.9509,243986.62822254,0
+IDA.US,D,20151005,000000,53.2782,53.4527,52.7301,53.3758,298046.61344019,0
+IDA.US,D,20151006,000000,53.2782,53.4763,52.5586,52.9105,410838.0336874,0
+IDA.US,D,20151007,000000,52.9765,53.1076,52.7715,53.0091,287320.03139647,0
+IDA.US,D,20151008,000000,52.9588,54.0559,52.8848,53.9239,274135.48564065,0
+IDA.US,D,20151009,000000,54.0559,54.2472,53.6893,54.1732,289759.73536991,0
+IDA.US,D,20151012,000000,54.2729,55.2389,54.0559,55.1808,369252.49327697,0
+IDA.US,D,20151013,000000,55.0723,55.714,55.0723,55.3848,420478.16127974,0
+IDA.US,D,20151014,000000,55.5317,55.9191,55.2941,55.4932,313316.82712507,0
+IDA.US,D,20151015,000000,55.5485,56.826,55.4607,56.8093,439765.5174739,0
+IDA.US,D,20151016,000000,57.1237,57.3662,55.9014,55.9467,1072987.8940972,0
+IDA.US,D,20151019,000000,55.8669,56.4908,55.6303,56.3439,388708.24483895,0
+IDA.US,D,20151020,000000,56.1301,56.8989,55.9102,56.5293,134593.54822938,0
+IDA.US,D,20151021,000000,56.7757,57.1691,56.4583,56.5747,324910.74675601,0
+IDA.US,D,20151022,000000,56.6693,57.4323,56.5904,57.3505,446724.50677028,0
+IDA.US,D,20151023,000000,57.3002,57.3505,56.1646,56.477,310993.78259319,0
+IDA.US,D,20151026,000000,56.5382,57.4401,56.1882,57.2627,302697.77465358,0
+IDA.US,D,20151027,000000,57.1553,57.6205,56.8093,57.1149,341877.08727815,0
+IDA.US,D,20151028,000000,57.0971,57.5939,55.1147,55.8097,888317.01254196,0
+IDA.US,D,20151029,000000,55.1886,55.1886,54.124,54.4355,509334.10740918,0
+IDA.US,D,20151030,000000,54.7943,55.1068,54.4582,54.7697,275845.81449687,0
+IDA.US,D,20151102,000000,54.7293,55.0417,54.2373,54.9254,471850.92162186,0
+IDA.US,D,20151103,000000,54.8515,55.1994,54.3389,55.1088,298334.71153934,0
+IDA.US,D,20151104,000000,55.1088,55.6037,54.7765,55.2626,230791.93816745,0
+IDA.US,D,20151105,000000,55.2783,55.7604,55.0821,55.446,234742.12830157,0
+IDA.US,D,20151106,000000,54.5863,54.9343,53.0446,53.7543,560332.54310839,0
+IDA.US,D,20151109,000000,53.5385,54.3143,53.2249,54.1684,615059.00878781,0
+IDA.US,D,20151110,000000,54.1368,54.9757,54.1368,54.6297,324498.88820582,0
+IDA.US,D,20151111,000000,54.8347,55.7505,54.8347,55.437,458947.3729557,0
+IDA.US,D,20151112,000000,55.2783,55.9644,54.3458,54.399,278711.57903947,0
+IDA.US,D,20151113,000000,54.3389,55.1324,53.5473,53.7307,344119.99184583,0
+IDA.US,D,20151116,000000,53.7937,54.7687,53.6212,54.7194,322558.28375626,0
+IDA.US,D,20151117,000000,54.5794,55.0655,53.4645,53.6064,254365.26080143,0
+IDA.US,D,20151118,000000,53.6302,54.1368,52.9785,54.0569,288890.36892283,0
+IDA.US,D,20151119,000000,54.2137,55.3395,54.2137,55.2567,269386.9391543,0
+IDA.US,D,20151120,000000,55.5957,56.0591,55.3139,55.6372,341093.94737482,0
+IDA.US,D,20151123,000000,55.6854,55.8441,54.9757,55.0733,149590.88026402,0
+IDA.US,D,20151124,000000,54.7855,55.3139,54.4306,55.1246,232078.23531436,0
+IDA.US,D,20151125,000000,55.1009,55.2567,54.5715,55.165,211609.06825572,0
+IDA.US,D,20151127,000000,55.1482,55.8747,55.1482,55.6372,125733.51725059,0
+IDA.US,D,20151130,000000,55.6273,56.4938,55.5524,56.1734,504003.27814498,0
+IDA.US,D,20151201,000000,56.2878,56.758,56.1054,56.3223,283568.66952796,0
+IDA.US,D,20151202,000000,56.1646,56.3696,55.8353,55.9812,455871.62141829,0
+IDA.US,D,20151203,000000,55.8353,55.9348,55.1551,55.3139,593971.03947396,0
+IDA.US,D,20151204,000000,55.4292,56.4386,55.4292,56.411,173210.86667462,0
+IDA.US,D,20151207,000000,56.411,56.751,56.1311,56.6831,274111.13932241,0
+IDA.US,D,20151208,000000,56.552,56.897,56.2464,56.619,190430.81467841,0
+IDA.US,D,20151209,000000,56.3942,56.9482,55.9181,55.9644,226143.82024383,0
+IDA.US,D,20151210,000000,55.999,55.999,54.4464,54.7765,483292.67676382,0
+IDA.US,D,20151211,000000,54.3724,55.4952,54.2581,54.6139,436901.78179115,0
+IDA.US,D,20151214,000000,54.5863,55.2783,54.5863,55.1738,270899.45417484,0
+IDA.US,D,20151215,000000,55.1994,56.2631,55.1994,55.7683,289612.64303056,0
+IDA.US,D,20151216,000000,55.999,57.2036,55.8165,56.9394,370162.43692112,0
+IDA.US,D,20151217,000000,57.0803,57.3268,56.8665,56.9738,377307.06689406,0
+IDA.US,D,20151218,000000,56.8595,56.9147,55.719,56.5096,687031.79764909,0
+IDA.US,D,20151221,000000,56.8063,56.9305,55.4292,55.711,347636.00597137,0
+IDA.US,D,20151222,000000,55.8353,56.2799,55.2074,56.1409,242198.18826197,0
+IDA.US,D,20151223,000000,56.3311,57.03,56.3311,56.8151,168001.76900161,0
+IDA.US,D,20151224,000000,56.6831,57.0074,56.5332,56.8063,112391.73485614,0
+IDA.US,D,20151228,000000,56.6831,57.5012,56.6831,57.4195,257411.59387097,0
+IDA.US,D,20151229,000000,57.6856,57.7822,57.3189,57.52,289786.110548,0
+IDA.US,D,20151230,000000,57.5545,57.7566,57.3524,57.3781,256915.53763687,0
+IDA.US,D,20151231,000000,57.3603,57.3603,55.9467,56.1409,401548.89884966,0
+IDA.US,D,20160104,000000,55.9181,56.0877,55.2705,55.5524,519756.36047492,0
+IDA.US,D,20160105,000000,55.5524,55.786,54.7026,55.6529,286452.69380924,0
+IDA.US,D,20160106,000000,55.2498,55.8087,55.0655,55.7426,206432.43234036,0
+IDA.US,D,20160107,000000,55.092,56.0807,55.092,55.7426,395520.14179597,0
+IDA.US,D,20160108,000000,55.8747,56.2631,55.5445,55.5445,472259.73688228,0
+IDA.US,D,20160111,000000,55.5445,56.2631,55.5445,56.1054,263747.72319242,0
+IDA.US,D,20160112,000000,56.3696,56.3696,55.0655,55.5869,293912.81148935,0
+IDA.US,D,20160113,000000,55.7022,56.0167,55.0821,55.1551,244410.65993185,0
+IDA.US,D,20160114,000000,55.233,56.2967,54.7628,55.8747,368895.41394281,0
+IDA.US,D,20160115,000000,54.8692,56.4878,53.9949,54.8958,312393.69589188,0
+IDA.US,D,20160119,000000,55.1896,56.0068,54.9412,55.8008,247703.49947355,0
+IDA.US,D,20160120,000000,55.5031,55.6184,53.6893,54.9018,332050.30457932,0
+IDA.US,D,20160121,000000,54.9176,55.0733,53.918,54.2679,253141.85830997,0
+IDA.US,D,20160122,000000,54.3902,55.719,54.1082,55.7022,317351.2149431,0
+IDA.US,D,20160125,000000,55.6687,55.6687,54.4552,54.6041,223280.08456108,0
+IDA.US,D,20160126,000000,54.8347,55.8441,54.8347,55.2498,159116.37727465,0
+IDA.US,D,20160127,000000,55.0329,55.7604,54.7273,55.1994,171016.65474342,0
+IDA.US,D,20160128,000000,55.2783,56.7738,55.1896,56.5174,209535.57348578,0
+IDA.US,D,20160129,000000,57.0892,57.7566,56.8595,57.45,653687.48596224,0
+IDA.US,D,20160201,000000,57.3189,57.723,57.2114,57.4914,1083497.3881366,0
+IDA.US,D,20160202,000000,57.2804,57.6511,57.0242,57.5831,626063.5446314,0
+IDA.US,D,20160203,000000,57.6955,58.351,57.4746,58.1105,821900.25638858,0
+IDA.US,D,20160204,000000,58.0504,58.2179,57.5673,57.731,365896.75907983,0
+IDA.US,D,20160205,000000,57.4263,58.2504,56.8004,57.6777,377871.08993324,0
+IDA.US,D,20160208,000000,57.5831,58.1253,57.2184,57.9518,537182.2377538,0
+IDA.US,D,20160209,000000,57.6955,58.6655,57.4135,58.6162,561684.77820053,0
+IDA.US,D,20160210,000000,58.5235,58.7049,57.7674,58.4219,562538.92819872,0
+IDA.US,D,20160211,000000,58.351,58.7394,57.6777,58.4486,348586.52681258,0
+IDA.US,D,20160212,000000,58.6655,58.6655,57.2755,57.8739,309973.26608705,0
+IDA.US,D,20160216,000000,58.1647,58.6565,57.5002,58.0848,263997.27295436,0
+IDA.US,D,20160217,000000,58.1923,58.1923,57.1838,57.8907,329569.00897889,0
+IDA.US,D,20160218,000000,57.5752,59.4639,57.1838,59.315,372952.11921923,0
+IDA.US,D,20160219,000000,59.6709,60.1865,59.3368,59.6947,305062.41081245,0
+IDA.US,D,20160222,000000,59.9164,60.3541,59.6059,60.0367,251351.38948955,0
+IDA.US,D,20160223,000000,59.8819,60.569,59.4886,60.016,250522.60023953,0
+IDA.US,D,20160224,000000,60.1629,60.8529,59.8286,60.7297,348859.40846283,0
+IDA.US,D,20160225,000000,61.0776,61.3941,60.4695,61.0776,375475.00644665,0
+IDA.US,D,20160226,000000,60.7957,60.9367,59.0904,59.2894,296669.01759988,0
+IDA.US,D,20160229,000000,59.2894,59.6947,58.9789,59.0154,617231.91769055,0
+IDA.US,D,20160301,000000,59.2984,59.5241,58.0947,58.6428,357271.06141408,0
+IDA.US,D,20160302,000000,58.5817,59.1899,57.4135,59.1751,265055.32336779,0
+IDA.US,D,20160303,000000,59.2145,59.4255,58.6251,59.4147,274326.19846685,0
+IDA.US,D,20160304,000000,59.0578,60.1767,58.696,59.9992,284517.16150932,0
+IDA.US,D,20160307,000000,59.8652,60.5434,59.5882,60.3896,266264.52384027,0
+IDA.US,D,20160308,000000,60.5503,61.2847,60.2309,61.119,281230.40854718,0
+IDA.US,D,20160309,000000,61.0107,61.6011,61.0107,61.403,234834.44142489,0
+IDA.US,D,20160310,000000,61.4503,61.6612,60.295,61.2029,213509.09550822,0
+IDA.US,D,20160311,000000,61.61,61.892,61.0776,61.5361,215710.40844891,0
+IDA.US,D,20160314,000000,61.1427,61.4098,60.7612,61.0698,188357.31990847,0
+IDA.US,D,20160315,000000,60.8618,61.5105,60.6124,61.1674,192473.87655055,0
+IDA.US,D,20160316,000000,61.1674,61.5508,60.4625,61.3359,380048.05655569,0
+IDA.US,D,20160317,000000,61.4424,61.7943,61.2689,61.6691,636784.04009555,0
+IDA.US,D,20160318,000000,61.9176,62.1078,60.7021,60.9525,1034276.2336688,0
+IDA.US,D,20160321,000000,60.7543,61.7845,60.2477,61.6839,282449.75331894,0
+IDA.US,D,20160322,000000,61.6011,61.9362,61.3093,61.5666,202999.6014688,0
+IDA.US,D,20160323,000000,61.5666,61.953,60.8272,61.5666,269120.14408361,0
+IDA.US,D,20160324,000000,61.3941,61.8485,61.3842,61.6356,312741.6453567,0
+IDA.US,D,20160328,000000,61.7687,62.0073,61.1762,61.5439,219806.67649246,0
+IDA.US,D,20160329,000000,61.678,62.3345,61.4937,62.232,604200.55085364,0
+IDA.US,D,20160330,000000,62.168,62.3,61.8268,62.0871,297144.78523545,0
+IDA.US,D,20160331,000000,62.1226,62.3424,61.8485,62.0349,253400.53794125,0
+IDA.US,D,20160401,000000,61.7007,62.3611,61.4246,62.2014,279905.56306306,0
+IDA.US,D,20160404,000000,62.168,62.2833,61.5271,61.953,218538.63908423,0
+IDA.US,D,20160405,000000,61.9678,61.9678,60.3364,60.3965,251455.87577199,0
+IDA.US,D,20160406,000000,60.3206,60.4034,59.7942,60.1697,268107.74301688,0
+IDA.US,D,20160407,000000,60.0308,60.778,60.0308,60.5592,444344.65416251,0
+IDA.US,D,20160408,000000,60.8194,61.2689,60.5592,60.7878,214856.25845072,0
+IDA.US,D,20160411,000000,60.912,61.2758,60.6301,60.7199,279559.6424581,0
+IDA.US,D,20160412,000000,60.6705,61.2601,60.3364,61.1122,177481.61666555,0
+IDA.US,D,20160413,000000,61.2521,61.2521,60.2861,61.1348,299642.3117147,0
+IDA.US,D,20160414,000000,60.9859,61.3458,60.5128,60.9859,340132.26780442,0
+IDA.US,D,20160415,000000,61.0175,61.7332,60.7957,61.5439,316986.02016953,0
+IDA.US,D,20160418,000000,61.5361,61.6691,61.0648,61.61,380840.32632835,0
+IDA.US,D,20160419,000000,61.6938,61.7943,61.2363,61.5439,279539.35385957,0
+IDA.US,D,20160420,000000,61.6938,61.8121,60.4783,60.5592,307055.76561819,0
+IDA.US,D,20160421,000000,60.4182,60.4182,59.0243,59.1663,422705.84939852,0
+IDA.US,D,20160422,000000,59.2481,59.6867,58.9257,59.112,293347.77402024,0
+IDA.US,D,20160425,000000,59.05,59.8464,58.8162,59.6867,470358.69519986,0
+IDA.US,D,20160426,000000,59.7133,60.1925,59.4295,59.6799,230679.3364456,0
+IDA.US,D,20160427,000000,59.9539,60.569,59.4984,60.4695,287646.67783284,0
+IDA.US,D,20160428,000000,59.6394,60.8046,58.5472,60.5434,254344.9722029,0
+IDA.US,D,20160429,000000,60.3117,60.7741,59.7735,60.4881,255252.88698719,0
+IDA.US,D,20160502,000000,60.4359,61.3941,60.3156,61.054,383003.09093183,0
+IDA.US,D,20160503,000000,60.8686,61.4897,60.6745,60.9426,205452.49303128,0
+IDA.US,D,20160504,000000,60.9012,62.0417,60.9012,61.7983,269228.68808576,0
+IDA.US,D,20160505,000000,61.68,62.3651,61.3674,61.4355,276114.63842742,0
+IDA.US,D,20160506,000000,61.3379,61.6396,60.5749,61.1122,194224.78260383,0
+IDA.US,D,20160509,000000,61.1772,61.9333,61.12,61.8988,158149.62555462,0
+IDA.US,D,20160510,000000,62.092,62.1166,61.5607,61.9333,179469.89932165,0
+IDA.US,D,20160511,000000,61.9727,62.1068,61.2305,61.6218,167709.61318275,0
+IDA.US,D,20160512,000000,61.6888,62.092,61.1437,61.8988,221803.07458798,0
+IDA.US,D,20160513,000000,61.8387,62.0674,61.1348,61.8988,264452.75199139,0
+IDA.US,D,20160516,000000,61.7903,62.0063,61.328,61.9234,146492.81126823,0
+IDA.US,D,20160517,000000,61.68,61.7903,59.5616,59.9273,322409.16255705,0
+IDA.US,D,20160518,000000,59.5211,60.3748,58.5392,58.767,268929.43125741,0
+IDA.US,D,20160519,000000,58.4831,59.5516,58.4831,59.5211,205888.69789971,0
+IDA.US,D,20160520,000000,59.6789,59.7291,58.9188,59.4038,284954.38080768,0
+IDA.US,D,20160523,000000,59.5616,59.803,59.0528,59.0943,167241.9609866,0
+IDA.US,D,20160524,000000,59.1327,60.0988,59.1327,60.09,288356.77878144,0
+IDA.US,D,20160525,000000,59.9726,60.09,59.4107,59.7291,233832.18465742,0
+IDA.US,D,20160526,000000,59.7942,60.7415,59.7942,60.5552,192998.33682259,0
+IDA.US,D,20160527,000000,60.5749,61.0866,60.4743,61.0441,180991.54421153,0
+IDA.US,D,20160531,000000,60.9673,61.4621,60.4073,61.3113,388977.06876949,0
+IDA.US,D,20160601,000000,61.2699,61.9156,61.0944,61.5607,157887.90263356,0
+IDA.US,D,20160602,000000,61.328,61.881,61.0648,61.8633,142841.87796245,0
+IDA.US,D,20160603,000000,62.2833,62.5701,62.0989,62.167,442023.63849048,0
+IDA.US,D,20160606,000000,62.1394,62.4755,61.7737,61.9658,238657.82781819,0
+IDA.US,D,20160607,000000,62.0329,62.1847,61.8416,61.9727,135897.09068505,0
+IDA.US,D,20160608,000000,62.0329,62.4597,62.0329,62.3592,263359.19653054,0
+IDA.US,D,20160609,000000,62.3907,62.8353,62.3345,62.7959,593867.56762144,0
+IDA.US,D,20160610,000000,62.853,63.2897,62.4676,63.131,371404.09915126,0
+IDA.US,D,20160613,000000,63.1784,63.5983,62.6874,62.7791,193932.62678498,0
+IDA.US,D,20160614,000000,62.7693,63.2897,62.4676,63.2306,311177.3944099,0
+IDA.US,D,20160615,000000,63.2306,63.5066,62.2833,62.508,240149.03981027,0
+IDA.US,D,20160616,000000,62.4597,63.0117,62.4006,62.8954,388384.64169237,0
+IDA.US,D,20160617,000000,62.8117,62.8678,62.0674,62.8117,647320.92374299,0
+IDA.US,D,20160620,000000,62.8589,63.1784,62.3,62.8284,425143.52451211,0
+IDA.US,D,20160621,000000,62.9033,63.2957,62.2921,63.0295,491736.79147271,0
+IDA.US,D,20160622,000000,63.0295,63.1508,62.3276,62.3592,355324.37038496,0
+IDA.US,D,20160623,000000,62.4006,63.0541,62.1847,63.0383,431204.74332345,0
+IDA.US,D,20160624,000000,62.1127,63.7728,62.0063,63.3193,530091.37256697,0
+IDA.US,D,20160627,000000,63.2306,64.7546,63.2306,64.5623,437757.96064919,0
+IDA.US,D,20160628,000000,64.5456,65.5166,64.033,65.4318,623160.24618151,0
+IDA.US,D,20160629,000000,65.4752,66.2608,65.4752,66.2431,512645.20668956,0
+IDA.US,D,20160630,000000,66.4629,68.1388,66.2185,68.1299,636954.46432322,0
+IDA.US,D,20160701,000000,68.3704,69.8452,67.4191,68.2039,428904.01624996,0
+IDA.US,D,20160705,000000,68.2275,68.6661,67.8963,68.5636,380485.27585405,0
+IDA.US,D,20160706,000000,68.4907,68.9254,67.9525,68.5636,332066.53545814,0
+IDA.US,D,20160707,000000,68.2452,68.2452,67.1677,67.4527,497759.46194685,0
+IDA.US,D,20160708,000000,67.292,68.1901,66.9459,68.0944,366730.62047948,0
+IDA.US,D,20160711,000000,67.8766,68.1901,66.799,68.0856,438526.89853354,0
+IDA.US,D,20160712,000000,67.7691,68.0856,67.4911,67.7415,509926.53448631,0
+IDA.US,D,20160713,000000,68.0856,68.3142,67.8114,68.1466,298106.46480585,0
+IDA.US,D,20160714,000000,67.5916,68.0382,67.3255,67.4753,538676.49303566,0
+IDA.US,D,20160715,000000,67.5532,67.9771,66.874,67.4103,275916.82459173,0
+IDA.US,D,20160718,000000,67.3255,67.7858,67.1835,67.2161,297509.98000902,0
+IDA.US,D,20160719,000000,67.358,67.4665,66.9992,67.3255,246501.40001054,0
+IDA.US,D,20160720,000000,67.3502,67.3738,66.8917,66.9065,233415.2539576,0
+IDA.US,D,20160721,000000,66.8917,67.4349,66.3959,67.3502,180241.88049579,0
+IDA.US,D,20160722,000000,67.1677,68.5882,67.1677,68.331,191816.52595812,0
+IDA.US,D,20160725,000000,68.1723,68.5055,67.7346,68.1299,191003.96758693,0
+IDA.US,D,20160726,000000,68.1634,68.2965,67.5088,67.7189,209880.47966082,0
+IDA.US,D,20160727,000000,67.5788,67.6429,66.3328,66.8641,294737.54301967,0
+IDA.US,D,20160728,000000,67.2831,67.7267,66.6719,67.4004,261179.1866183,0
+IDA.US,D,20160729,000000,67.4004,68.1723,67.0899,67.7109,249992.05338792,0
+IDA.US,D,20160801,000000,67.5168,68.4305,67.2239,68.3222,237120.96647941,0
+IDA.US,D,20160802,000000,68.0944,68.3478,67.4437,67.5916,251331.10089102,0
+IDA.US,D,20160803,000000,67.499,67.8282,66.6887,66.9953,260951.95431475,0
+IDA.US,D,20160804,000000,66.944,67.7948,66.944,67.1815,171730.81341174,0
+IDA.US,D,20160805,000000,67.078,67.078,66.044,66.2698,178593.43186508,0
+IDA.US,D,20160808,000000,66.2874,66.7163,65.7039,66.2185,189397.11058322,0
+IDA.US,D,20160809,000000,66.2954,66.7163,66.0036,66.2874,241148.25328795,0
+IDA.US,D,20160810,000000,66.4363,66.4363,66.0844,66.321,144149.47813781,0
+IDA.US,D,20160811,000000,66.4137,66.532,66.0775,66.2037,191121.64145841,0
+IDA.US,D,20160812,000000,66.3801,66.733,66.1435,66.1603,159928.93564585,0
+IDA.US,D,20160815,000000,66.3378,66.3378,65.2524,65.281,139951.76710161,0
+IDA.US,D,20160816,000000,65.0641,65.1854,64.1385,64.1631,192821.82601537,0
+IDA.US,D,20160817,000000,63.9788,64.9113,63.6308,64.7348,388196.97215595,0
+IDA.US,D,20160818,000000,64.5909,65.8399,64.5909,65.7138,282715.53395971,0
+IDA.US,D,20160819,000000,65.487,66.0874,64.4263,64.7112,231579.13579048,0
+IDA.US,D,20160822,000000,64.7871,65.6379,64.7871,65.4091,170388.72261886,0
+IDA.US,D,20160823,000000,65.6379,65.8823,65.1311,65.1479,122214.45983527,0
+IDA.US,D,20160824,000000,65.1085,65.2436,64.5131,65.0237,139654.53913312,0
+IDA.US,D,20160825,000000,65.0562,65.4338,65.0237,65.2594,142284.95593275,0
+IDA.US,D,20160826,000000,65.3529,65.6123,63.5983,63.6308,166765.1789211,0
+IDA.US,D,20160829,000000,63.7422,64.4924,63.7422,64.2292,149770.43436102,0
+IDA.US,D,20160830,000000,64.1789,64.6363,63.6663,63.8999,209695.85341418,0
+IDA.US,D,20160831,000000,63.7737,64.1956,63.69,64.1129,165433.2324275,0
+IDA.US,D,20160901,000000,64.1956,64.2479,63.6998,63.893,216253.12845963,0
+IDA.US,D,20160902,000000,64.238,65.0917,64.0133,65.0464,174506.29369087,0
+IDA.US,D,20160906,000000,65.217,65.6033,64.9804,65.3253,183717.31742427,0
+IDA.US,D,20160907,000000,65.4003,65.9908,64.8965,65.8823,224131.19126949,0
+IDA.US,D,20160908,000000,65.6713,65.9355,65.209,65.6211,205553.93602394,0
+IDA.US,D,20160909,000000,64.9458,64.9971,63.6229,63.6229,382253.42721609,0
+IDA.US,D,20160912,000000,63.5323,64.5515,63.4288,64.5249,212942.02917926,0
+IDA.US,D,20160913,000000,64.3229,64.4993,63.3272,63.5894,225737.03384327,0
+IDA.US,D,20160914,000000,63.7422,64.2647,63.4288,63.6663,161630.13463273,0
+IDA.US,D,20160915,000000,63.6061,64.6097,63.4454,64.5771,168850.84685016,0
+IDA.US,D,20160916,000000,64.5338,65.4959,64.0133,65.3875,542670.30365662,0
+IDA.US,D,20160919,000000,65.4436,66.0903,65.3835,66.0696,126550.13334149,0
+IDA.US,D,20160920,000000,66.3634,66.733,66.0608,66.0992,184582.62615164,0
+IDA.US,D,20160921,000000,66.0775,67.6252,66.0696,67.5916,167343.40397926,0
+IDA.US,D,20160922,000000,68.2768,68.5281,67.7119,68.5203,297702.72169507,0
+IDA.US,D,20160923,000000,68.0668,68.6809,67.8973,68.5035,185748.20613729,0
+IDA.US,D,20160926,000000,68.4433,68.7322,68.0136,68.1052,208396.36867823,0
+IDA.US,D,20160927,000000,68.26,68.6947,67.2141,67.3728,192965.87506494,0
+IDA.US,D,20160928,000000,67.4251,67.4823,66.5388,67.3088,155663.25780456,0
+IDA.US,D,20160929,000000,67.087,67.087,65.7138,66.2786,168001.76900161,0
+IDA.US,D,20160930,000000,66.7064,66.7064,65.6123,65.974,263718.30472455,0
+IDA.US,D,20161003,000000,65.7552,65.7552,64.8108,64.8463,349249.96398457,0
+IDA.US,D,20161004,000000,64.727,64.727,62.5011,62.7989,213326.49812143,0
+IDA.US,D,20161005,000000,62.8629,63.0591,62.1482,62.3503,238175.97360306,0
+IDA.US,D,20161006,000000,61.9717,62.925,61.957,62.6204,167259.20629535,0
+IDA.US,D,20161007,000000,63.0591,63.273,61.8288,61.8357,282142.38105118,0
+IDA.US,D,20161010,000000,61.8456,63.0729,61.8456,62.7989,149768.40550117,0
+IDA.US,D,20161011,000000,62.5553,62.6204,61.8042,61.9392,164512.13005416,0
+IDA.US,D,20161012,000000,62.0221,62.577,62.0221,62.4449,134107.63629455,0
+IDA.US,D,20161013,000000,62.5632,63.5559,62.5553,63.1281,267701.97104625,0
+IDA.US,D,20161014,000000,62.7555,63.4288,62.7062,63.0926,217944.18314725,0
+IDA.US,D,20161017,000000,63.2365,63.7086,63.1448,63.3893,239436.91000181,0
+IDA.US,D,20161018,000000,63.9966,64.1513,62.9328,63.8783,230195.45337062,0
+IDA.US,D,20161019,000000,63.7422,64.2114,63.4021,64.036,172428.74120123,0
+IDA.US,D,20161020,000000,64.0941,64.6009,63.8615,64.0449,151487.86422673,0
+IDA.US,D,20161021,000000,63.3439,64.1956,63.1832,63.4288,287444.80627744,0
+IDA.US,D,20161024,000000,64.1868,64.2982,63.4218,63.6574,231720.14155027,0
+IDA.US,D,20161025,000000,63.3804,64.0497,63.3804,63.8437,206032.74694929,0
+IDA.US,D,20161026,000000,63.7826,64.2479,63.5323,64.036,180068.41297834,0
+IDA.US,D,20161027,000000,64.0291,64.8197,63.548,63.9078,289211.94320956,0
+IDA.US,D,20161028,000000,63.8999,64.9044,63.8999,64.6175,213748.50097089,0
+IDA.US,D,20161031,000000,64.8709,66.4639,64.6363,66.0696,416294.6522625,0
+IDA.US,D,20161101,000000,65.8981,66.0519,64.5249,64.5338,217760.57133054,0
+IDA.US,D,20161102,000000,64.238,64.516,63.5096,64.0497,194817.20968096,0
+IDA.US,D,20161103,000000,63.8842,64.4954,63.5953,64.1395,199162.01305652,0
+IDA.US,D,20161104,000000,64.4598,65.0454,63.9414,63.9867,213273.74776525,0
+IDA.US,D,20161107,000000,64.3001,65.768,63.892,65.6595,249658.30594208,0
+IDA.US,D,20161108,000000,65.9799,66.6601,65.697,66.0893,178531.55163956,0
+IDA.US,D,20161109,000000,64.4688,65.5895,63.9324,64.5723,391188.52600945,0
+IDA.US,D,20161110,000000,64.2656,65.0631,61.9146,63.9157,359896.40606408,0
+IDA.US,D,20161111,000000,63.8595,65.3885,63.7156,64.937,416316.96972089,0
+IDA.US,D,20161114,000000,64.6393,65.1469,63.5096,63.7481,399837.55556351,0
+IDA.US,D,20161115,000000,63.8842,64.4864,63.6968,64.036,275369.03243138,0
+IDA.US,D,20161116,000000,64.0133,64.6728,63.0521,63.6269,250255.80516884,0
+IDA.US,D,20161117,000000,63.5619,64.0449,63.3656,63.7481,218491.9753076,0
+IDA.US,D,20161118,000000,63.7728,64.2656,63.483,64.0202,287723.77450726,0
+IDA.US,D,20161121,000000,64.036,64.5871,63.7629,64.5871,285644.19315776,0
+IDA.US,D,20161122,000000,64.6137,65.8517,64.2351,65.7256,210016.41327098,0
+IDA.US,D,20161123,000000,64.7408,65.5462,64.7408,65.0819,241853.28208693,0
+IDA.US,D,20161125,000000,65.2436,66.2106,65.2436,66.2106,106017.05719748,0
+IDA.US,D,20161128,000000,66.5478,67.2181,66.1682,66.8267,260272.28626394,0
+IDA.US,D,20161129,000000,66.7882,67.4339,66.5822,67.0919,211716.59782794,0
+IDA.US,D,20161130,000000,66.4994,66.524,64.6393,64.6471,305242.97933938,0
+IDA.US,D,20161201,000000,64.0685,64.6639,63.6968,64.3495,263388.61499841,0
+IDA.US,D,20161202,000000,64.8355,65.6063,64.6057,65.0631,217664.20048751,0
+IDA.US,D,20161205,000000,65.073,65.2918,64.3169,65.0553,260590.81726088,0
+IDA.US,D,20161206,000000,64.8521,65.3629,64.4106,65.2002,212021.94123584,0
+IDA.US,D,20161207,000000,65.3165,66.2984,65.3165,66.1929,281991.23099212,0
+IDA.US,D,20161208,000000,65.6595,67.1717,64.9636,67.1343,306443.04994253,0
+IDA.US,D,20161209,000000,67.1254,67.9081,66.9401,67.848,242546.13772679,0
+IDA.US,D,20161212,000000,67.4339,68.3911,67.2368,68.1801,294339.88648844,0
+IDA.US,D,20161213,000000,68.4414,69.0378,68.2975,68.883,245352.05090372,0
+IDA.US,D,20161214,000000,69.0191,69.4528,66.8188,66.8987,263670.626518,0
+IDA.US,D,20161215,000000,66.7784,67.7375,66.4225,67.6695,238392.04717742,0
+IDA.US,D,20161216,000000,67.9673,68.8042,67.8815,68.1457,989989.26636388,0
+IDA.US,D,20161219,000000,68.4779,69.0546,68.1526,68.8752,206581.55353957,0
+IDA.US,D,20161220,000000,68.5528,69.1186,68.4079,69.0013,205123.81773506,0
+IDA.US,D,20161221,000000,69.0467,69.4528,68.3911,68.3911,176720.79422061,0
+IDA.US,D,20161222,000000,68.4167,68.9609,68.1457,68.6879,131159.70292789,0
+IDA.US,D,20161223,000000,68.6543,69.0378,68.5696,68.8091,66447.189051177,0
+IDA.US,D,20161227,000000,68.4345,69.1906,68.1801,68.8919,101315.17448776,0
+IDA.US,D,20161228,000000,69.0546,69.0546,67.6439,67.8243,141188.35718211,0
+IDA.US,D,20161229,000000,68.0352,68.613,67.848,68.5764,185937.90453356,0
+IDA.US,D,20161230,000000,68.3162,68.8091,68.1378,68.3822,168544.48901233,0
+IDA.US,D,20170103,000000,68.3418,68.3418,67.2368,67.9673,164574.01027968,0
+IDA.US,D,20170104,000000,68.3507,68.883,68.0756,68.3507,261070.64261616,0
+IDA.US,D,20170105,000000,68.5183,68.5863,67.5246,67.9673,263090.37259999,0
+IDA.US,D,20170106,000000,67.6617,68.0934,67.4901,67.772,246772.25280094,0
+IDA.US,D,20170109,000000,67.9416,68.1004,66.1929,66.2017,292357.6904119,0
+IDA.US,D,20170110,000000,66.2786,66.6759,65.7877,66.4827,192130.99923536,0
+IDA.US,D,20170111,000000,66.4363,67.2713,66.4363,67.1431,150398.36648558,0
+IDA.US,D,20170112,000000,67.0594,67.2624,66.3703,67.1431,179305.56167355,0
+IDA.US,D,20170113,000000,66.8454,67.4576,66.5822,67.0426,140368.69780143,0
+IDA.US,D,20170117,000000,67.1797,67.5858,67.0712,67.3068,155073.87401721,0
+IDA.US,D,20170118,000000,67.0426,67.8766,67.0426,67.4171,154880.11790123,0
+IDA.US,D,20170119,000000,67.2279,67.9583,66.5478,66.8129,174975.97474688,0
+IDA.US,D,20170120,000000,66.6601,67.3294,66.6601,67.0347,136468.21473371,0
+IDA.US,D,20170123,000000,67.2447,67.6439,66.8829,67.083,138475.77155842,0
+IDA.US,D,20170124,000000,67.1875,67.5532,66.7183,67.3462,204592.25645353,0
+IDA.US,D,20170125,000000,67.1797,67.2526,66.8829,67.0919,193469.03230853,0
+IDA.US,D,20170126,000000,67.0514,67.4576,66.7962,67.083,132730.04045425,0
+IDA.US,D,20170127,000000,67.4171,67.4171,66.8267,67.2526,152590.54955693,0
+IDA.US,D,20170130,000000,67.3718,67.5444,66.6355,67.1008,311379.26596529,0
+IDA.US,D,20170131,000000,67.0002,68.0096,66.6837,67.9337,289891.61126037,0
+IDA.US,D,20170201,000000,67.4813,67.9741,66.3801,66.6355,229930.68715978,0
+IDA.US,D,20170202,000000,67.1126,67.6961,66.7291,67.5858,253017.083429,0
+IDA.US,D,20170203,000000,67.9683,68.2679,67.6883,67.8647,175004.37878483,0
+IDA.US,D,20170206,000000,68.1555,68.1703,67.6163,67.6419,177294.96155906,0
+IDA.US,D,20170207,000000,67.9259,67.9259,67.4043,67.5996,137958.41229587,0
+IDA.US,D,20170208,000000,67.496,68.6859,67.496,68.1122,161832.00618812,0
+IDA.US,D,20170209,000000,67.9426,68.6238,67.7888,67.9091,134781.2177658,0
+IDA.US,D,20170210,000000,67.8815,68.4819,67.7287,68.4128,133101.32180738,0
+IDA.US,D,20170213,000000,68.4641,68.542,67.9259,68.2679,260114.03519539,0
+IDA.US,D,20170214,000000,67.7622,68.0776,67.4309,68.0096,166801.69839846,0
+IDA.US,D,20170215,000000,67.6685,68.1309,67.0022,67.5049,140074.51312272,0
+IDA.US,D,20170216,000000,67.5414,68.2235,67.5049,68.2235,138270.85671325,0
+IDA.US,D,20170217,000000,68.6612,68.6612,67.6735,68.396,180158.69724181,0
+IDA.US,D,20170221,000000,68.396,69.1502,68.2491,69.1284,134101.54971499,0
+IDA.US,D,20170222,000000,68.9254,69.4124,68.5272,69.0703,117998.48906038,0
+IDA.US,D,20170223,000000,69.2251,70.2848,68.8376,70.2848,301412.4919366,0
+IDA.US,D,20170224,000000,70.3932,71.8079,70.3932,70.7619,214442.37104068,0
+IDA.US,D,20170227,000000,70.4819,70.9414,69.8392,70.9088,238741.01107217,0
+IDA.US,D,20170228,000000,70.9857,71.2913,70.6584,70.9,382086.0462782,0
+IDA.US,D,20170301,000000,70.6042,71.7753,70.3528,71.0715,311833.7305724,0
+IDA.US,D,20170302,000000,70.7402,71.378,70.6042,71.0537,276902.85048037,0
+IDA.US,D,20170303,000000,70.8408,70.9945,70.1034,70.9256,266316.25976653,0
+IDA.US,D,20170306,000000,70.9156,70.9156,70.2581,70.2581,165141.07660864,0
+IDA.US,D,20170307,000000,70.2671,70.4583,70.0049,70.132,191144.97334672,0
+IDA.US,D,20170308,000000,69.7199,69.8442,68.5577,68.609,188895.98219948,0
+IDA.US,D,20170309,000000,68.679,69.2803,68.5232,68.5656,344958.92539511,0
+IDA.US,D,20170310,000000,68.9835,69.1817,68.328,68.6188,216649.77056092,0
+IDA.US,D,20170313,000000,68.4819,68.8564,68.4641,68.7637,234405.33756594,0
+IDA.US,D,20170314,000000,68.6859,68.9195,68.3103,68.4729,186342.66207427,0
+IDA.US,D,20170315,000000,68.6937,70.3449,68.6859,69.9024,261261.35544236,0
+IDA.US,D,20170316,000000,69.7121,69.925,69.1659,69.3532,123532.2043099,0
+IDA.US,D,20170317,000000,69.6016,70.7235,69.3197,70.3686,497934.95832414,0
+IDA.US,D,20170320,000000,70.2503,70.2503,69.2753,69.4735,152032.61309731,0
+IDA.US,D,20170321,000000,69.4735,70.3864,69.1058,70.0472,187320.5725235,0
+IDA.US,D,20170322,000000,70.3932,70.8753,70.0215,70.5589,313415.22682795,0
+IDA.US,D,20170323,000000,70.4751,71.3071,70.2543,70.8043,191438.14359551,0
+IDA.US,D,20170324,000000,70.7885,71.5249,70.7491,70.9945,171321.99815132,0
+IDA.US,D,20170327,000000,71.2006,71.4056,70.1488,71.2065,263049.79540293,0
+IDA.US,D,20170328,000000,70.8674,71.4716,70.7323,71.3968,221718.87690407,0
+IDA.US,D,20170329,000000,71.5427,71.5427,70.8043,71.1818,347595.42877431,0
+IDA.US,D,20170330,000000,71.2242,71.2242,70.3617,70.9156,371292.51185934,0
+IDA.US,D,20170331,000000,70.892,71.4412,70.7048,70.9256,241799.51730082,0
+IDA.US,D,20170403,000000,70.6672,70.892,70.1764,70.6042,265254.1516334,0
+IDA.US,D,20170404,000000,70.3528,71.3968,70.3095,71.1404,218044.61170998,0
+IDA.US,D,20170405,000000,71.174,71.4894,70.6426,71.3691,260528.93703536,0
+IDA.US,D,20170406,000000,71.1818,71.4716,70.8043,71.2953,176873.97313952,0
+IDA.US,D,20170407,000000,71.3189,71.6442,70.7797,70.8043,204459.36613315,0
+IDA.US,D,20170410,000000,70.9414,71.1908,70.618,71.0449,98908.946701899,0
+IDA.US,D,20170411,000000,70.96,71.8502,70.7707,71.7812,264688.09973436,0
+IDA.US,D,20170412,000000,71.7132,72.6191,71.2499,72.5343,270681.35174063,0
+IDA.US,D,20170413,000000,72.5097,72.7601,71.8571,72.42,378319.46796079,0
+IDA.US,D,20170417,000000,72.6093,73.0568,72.2839,72.977,205738.56227058,0
+IDA.US,D,20170418,000000,73.1139,73.2697,72.7196,72.977,221571.78456472,0
+IDA.US,D,20170419,000000,73.0292,73.0292,72.3105,72.4466,273556.24615257,0
+IDA.US,D,20170420,000000,72.491,72.5669,71.6954,72.2672,238258.14242711,0
+IDA.US,D,20170421,000000,72.2258,73.1761,72.2258,72.8745,497027.04353985,0
+IDA.US,D,20170424,000000,72.6635,73.2944,72.3638,73.1051,234872.9897621,0
+IDA.US,D,20170425,000000,72.696,73.4472,72.696,73.0815,179425.26440488,0
+IDA.US,D,20170426,000000,73.0953,73.5871,72.6862,73.2322,217304.07786357,0
+IDA.US,D,20170427,000000,73.3525,73.9154,73.18,73.3279,132373.97555002,0
+IDA.US,D,20170428,000000,73.1662,73.4156,72.0897,72.2603,250578.39388549,0
+IDA.US,D,20170501,000000,72.42,72.5827,71.3229,71.6353,200746.55260185,0
+IDA.US,D,20170502,000000,71.5595,72.0237,71.2686,71.6876,234875.01862195,0
+IDA.US,D,20170503,000000,71.4402,71.6156,71.033,71.4402,214059.93095835,0
+IDA.US,D,20170504,000000,71.446,72.5718,71.2124,72.4259,245812.60209039,0
+IDA.US,D,20170505,000000,72.694,73.0735,72.3155,72.7176,271556.80476727,0
+IDA.US,D,20170508,000000,72.9089,73.5388,71.9626,72.2701,217036.26836295,0
+IDA.US,D,20170509,000000,72.3057,72.6536,71.3248,71.5417,333806.28278224,0
+IDA.US,D,20170510,000000,71.5239,71.9458,71.1788,71.6067,196469.71603137,0
+IDA.US,D,20170511,000000,71.4973,71.7378,71.0173,71.654,175829.11031514,0
+IDA.US,D,20170512,000000,71.8245,72.2889,71.654,71.9024,175935.62545743,0
+IDA.US,D,20170515,000000,71.8581,72.4348,71.7497,72.1509,180426.50674242,0
+IDA.US,D,20170516,000000,72.0306,72.279,71.5585,71.6255,164375.18201407,0
+IDA.US,D,20170517,000000,71.5052,72.2701,71.3504,71.8581,280143.95409581,0
+IDA.US,D,20170518,000000,71.8837,72.1085,71.1552,71.7044,237754.98518353,0
+IDA.US,D,20170519,000000,71.6067,72.142,71.0409,71.9784,247503.65677801,0
+IDA.US,D,20170522,000000,71.9882,72.6773,71.9882,72.5639,218514.29276599,0
+IDA.US,D,20170523,000000,72.8389,73.7676,72.7128,73.3643,180992.55864146,0
+IDA.US,D,20170524,000000,73.6295,73.9213,73.3466,73.7114,148898.02462416,0
+IDA.US,D,20170525,000000,73.598,74.3619,73.598,74.2792,146143.84737348,0
+IDA.US,D,20170526,000000,74.3895,74.4724,73.8769,74.4073,204943.24920813,0
+IDA.US,D,20170530,000000,74.4665,74.7326,73.9479,74.563,122683.12646135,0
+IDA.US,D,20170531,000000,74.7858,75.2984,74.563,75.1279,191492.92281154,0
+IDA.US,D,20170601,000000,75.1457,75.9747,74.8302,75.9747,254399.75141894,0
+IDA.US,D,20170602,000000,76.5839,77.0926,75.5596,76.9279,262524.32070096,0
+IDA.US,D,20170605,000000,76.851,76.9457,76.2892,76.4025,189247.98938401,0
+IDA.US,D,20170606,000000,76.2892,76.7179,76.1176,76.3178,145995.7406042,0
+IDA.US,D,20170607,000000,76.3266,76.9644,76.089,76.7357,147198.85449713,0
+IDA.US,D,20170608,000000,76.3178,77.2651,75.6464,76.6164,198080.63075478,0
+IDA.US,D,20170609,000000,76.5839,76.9969,75.8949,76.9368,248827.4878322,0
+IDA.US,D,20170612,000000,77.1586,77.3932,75.9747,76.5582,271641.00245118,0
+IDA.US,D,20170613,000000,76.5494,76.8342,76.0762,76.8254,194950.10000134,0
+IDA.US,D,20170614,000000,77.2897,78.0311,76.4637,76.7919,245320.603576,0
+IDA.US,D,20170615,000000,76.3354,77.4277,76.2339,77.4277,155510.07888564,0
+IDA.US,D,20170616,000000,77.136,77.617,76.6253,77.0472,727832.16929634,0
+IDA.US,D,20170619,000000,77.0216,77.0837,76.4449,76.4883,247953.04923549,0
+IDA.US,D,20170620,000000,76.5839,76.859,76.1699,76.2556,178558.94124758,0
+IDA.US,D,20170621,000000,76.1896,76.9112,75.6977,76.0417,239004.76285308,0
+IDA.US,D,20170622,000000,76.1176,76.2744,75.4729,75.6297,229683.16625769,0
+IDA.US,D,20170623,000000,75.541,75.9659,75.3359,75.3813,284701.78775596,0
+IDA.US,D,20170626,000000,75.6543,75.9806,75.3359,75.5508,158833.35132513,0
+IDA.US,D,20170627,000000,75.2984,75.5754,74.5454,74.6291,215734.75476714,0
+IDA.US,D,20170628,000000,74.8785,75.1377,74.288,74.5778,245172.49680672,0
+IDA.US,D,20170629,000000,74.1313,74.1313,73.3723,73.6561,225155.76549534,0
+IDA.US,D,20170630,000000,73.7025,74.0356,73.322,73.4511,221132.5364065,0
+IDA.US,D,20170703,000000,73.3811,73.7764,72.9858,73.0735,108318.7987009,0
+IDA.US,D,20170705,000000,73.1249,73.2904,72.2248,72.487,203305.95930662,0
+IDA.US,D,20170706,000000,72.2554,72.5008,72.0749,72.3411,207769.4509836,0
+IDA.US,D,20170707,000000,72.4259,73.1327,72.4259,72.8389,245720.28896707,0
+IDA.US,D,20170710,000000,72.9089,73.2392,72.4022,72.4526,225439.80587478,0
+IDA.US,D,20170711,000000,72.4604,72.6073,71.8207,72.3589,236268.84534108,0
+IDA.US,D,20170712,000000,73.0381,73.2756,72.7088,73.0203,193978.27613167,0
+IDA.US,D,20170713,000000,72.9533,72.9533,72.1864,72.2889,190582.97916739,0
+IDA.US,D,20170714,000000,72.7088,72.977,72.3155,72.349,170739.71537346,0
+IDA.US,D,20170717,000000,72.4259,72.5807,71.9458,72.4436,142182.49851017,0
+IDA.US,D,20170718,000000,72.487,72.6437,72.1598,72.4348,188840.18855352,0
+IDA.US,D,20170719,000000,72.7453,73.1149,72.5471,73.0381,171881.9634708,0
+IDA.US,D,20170720,000000,73.3052,74.3393,73.3052,74.1895,209876.42194112,0
+IDA.US,D,20170721,000000,75.0875,75.6464,74.3117,75.5942,274148.67322969,0
+IDA.US,D,20170724,000000,75.5853,75.5853,74.4536,74.6932,214351.07234728,0
+IDA.US,D,20170725,000000,74.4073,75.0688,74.3038,74.571,311379.26596529,0
+IDA.US,D,20170726,000000,74.1895,74.7858,74.1895,74.5354,241392.73090026,0
+IDA.US,D,20170727,000000,74.3284,75.0599,74.3284,74.8214,206099.69932444,0
+IDA.US,D,20170728,000000,74.6557,74.7484,73.6561,74.012,159606.34692919,0
+IDA.US,D,20170731,000000,74.0032,74.6025,73.596,74.3206,189799.83926407,0
+IDA.US,D,20170801,000000,74.4073,75.0786,74.2151,74.8864,140428.5491671,0
+IDA.US,D,20170802,000000,74.8963,75.4128,74.079,74.6113,186226.00263271,0
+IDA.US,D,20170803,000000,73.529,74.8864,73.4186,74.5877,263019.36250513,0
+IDA.US,D,20170804,000000,74.4812,75.0628,74.0318,74.9702,155142.85525222,0
+IDA.US,D,20170807,000000,74.9259,75.8426,74.9259,75.7391,176981.50271174,0
+IDA.US,D,20170808,000000,75.6681,76.3502,75.0628,76.1364,186098.18446196,0
+IDA.US,D,20170809,000000,76.4143,76.4143,75.332,75.4897,153380.79046974,0
+IDA.US,D,20170810,000000,75.3694,75.9215,75.0362,75.6455,134374.43136524,0
+IDA.US,D,20170811,000000,75.2215,75.4709,74.6843,75.1565,188364.42091795,0
+IDA.US,D,20170814,000000,75.3773,75.9559,74.8144,75.8692,130021.51255026,0
+IDA.US,D,20170815,000000,75.6287,76.1186,75.0826,75.7125,117486.20194745,0
+IDA.US,D,20170816,000000,75.7391,76.1186,75.3862,75.9303,164273.73902141,0
+IDA.US,D,20170817,000000,75.9037,76.1275,75.1929,75.2029,201545.923384,0
+IDA.US,D,20170818,000000,74.7681,75.7824,74.708,75.4798,244432.97739024,0
+IDA.US,D,20170821,000000,75.5153,75.8426,74.8647,75.5568,262445.19516668,0
+IDA.US,D,20170822,000000,75.8072,76.5435,75.4009,76.4311,223433.26348,0
+IDA.US,D,20170823,000000,76.301,76.7012,75.8988,76.5267,114926.79524268,0
+IDA.US,D,20170824,000000,76.5435,77.0817,76.2409,76.9526,191652.18831001,0
+IDA.US,D,20170825,000000,77.0817,77.7293,76.9663,77.55,217704.77768457,0
+IDA.US,D,20170828,000000,77.7925,77.896,77.2463,77.4789,368616.445713,0
+IDA.US,D,20170829,000000,77.5588,77.8595,76.9082,76.9181,176831.36708261,0
+IDA.US,D,20170830,000000,76.848,77.2897,76.5977,76.649,144862.6223762,0
+IDA.US,D,20170831,000000,76.8648,77.0778,76.5267,77.064,237880.77449442,0
+IDA.US,D,20170901,000000,77.2375,77.411,76.9999,77.3568,204380.24059888,0
+IDA.US,D,20170905,000000,77.688,77.887,77.2277,77.8023,220690.24495851,0
+IDA.US,D,20170906,000000,77.9482,78.0685,77.6248,77.7037,225226.7755902,0
+IDA.US,D,20170907,000000,77.7826,78.7181,77.6338,78.6668,183119.81819751,0
+IDA.US,D,20170908,000000,78.4569,79.3323,78.1336,79.1608,356710.08166467,0
+IDA.US,D,20170911,000000,79.1755,79.6615,79.1095,79.5767,185495.61308557,0
+IDA.US,D,20170912,000000,79.5422,79.5422,77.5864,77.8339,197691.08966298,0
+IDA.US,D,20170913,000000,77.9906,77.9906,77.1576,77.5145,221887.27227188,0
+IDA.US,D,20170914,000000,77.4957,78.0073,77.1251,77.9137,178247.51126012,0
+IDA.US,D,20170915,000000,78.0616,78.2361,77.4957,77.9985,499831.94228686,0
+IDA.US,D,20170918,000000,77.9906,77.9985,76.9427,77.2375,122068.38192584,0
+IDA.US,D,20170919,000000,77.4366,77.4366,76.9693,77.1744,138845.0240517,0
+IDA.US,D,20170920,000000,77.4524,77.4524,76.3838,76.7337,194896.33521523,0
+IDA.US,D,20170921,000000,76.7505,77.4198,76.6302,76.6667,174464.70206388,0
+IDA.US,D,20170922,000000,76.9339,77.0462,75.9895,75.9974,184034.83399129,0
+IDA.US,D,20170925,000000,76.086,77.13,76.0151,76.7968,247071.50962928,0
+IDA.US,D,20170926,000000,76.7791,77.0443,76.51,76.5711,211318.94129672,0
+IDA.US,D,20170927,000000,76.2665,76.6913,75.8761,76.5198,340856.570772,0
+IDA.US,D,20170928,000000,76.2763,76.856,75.9215,76.7189,195247.32796983,0
+IDA.US,D,20170929,000000,76.7189,76.8136,76.086,76.1531,238127.28096658,0
+IDA.US,D,20171002,000000,75.9747,76.9181,75.9747,76.8895,218313.43564052,0
+IDA.US,D,20171003,000000,76.9181,76.9181,75.8268,76.579,191693.779937,0
+IDA.US,D,20171004,000000,76.7259,77.2976,76.1817,77.2119,259856.36999404,0
+IDA.US,D,20171005,000000,77.2976,77.2976,76.5977,76.8136,217664.20048751,0
+IDA.US,D,20171006,000000,76.4409,77.1714,76.4143,76.5977,180518.81986574,0
+IDA.US,D,20171009,000000,76.7603,77.0994,76.372,76.5435,153001.3936772,0
+IDA.US,D,20171010,000000,76.856,77.5825,76.7337,77.2976,228736.70313619,0
+IDA.US,D,20171011,000000,77.2187,78.3642,77.2187,77.55,228693.08264934,0
+IDA.US,D,20171012,000000,77.5914,78.6915,77.5825,78.5289,190188.36592595,0
+IDA.US,D,20171013,000000,78.7713,79.3371,78.1808,78.24,292123.35709886,0
+IDA.US,D,20171016,000000,78.3267,78.8492,77.7599,78.102,196688.83289551,0
+IDA.US,D,20171017,000000,77.8112,78.8393,77.8112,78.4569,239803.1192053,0
+IDA.US,D,20171018,000000,78.3721,79.0829,78.2873,78.9695,229030.8878149,0
+IDA.US,D,20171019,000000,78.8393,79.2258,78.5111,79.143,241377.51445136,0
+IDA.US,D,20171020,000000,79.2475,79.905,78.9843,79.4042,515265.47918992,0
+IDA.US,D,20171023,000000,79.3845,79.4801,78.935,79.3323,163359.73765756,0
+IDA.US,D,20171024,000000,79.3677,79.3677,78.7102,79.1174,180100.87473599,0
+IDA.US,D,20171025,000000,78.7349,79.2731,78.0349,79.0996,184836.23363329,0
+IDA.US,D,20171026,000000,79.3944,80.3801,79.3323,79.3677,144304.68591658,0
+IDA.US,D,20171027,000000,79.3145,80.738,79.1351,80.7005,209564.99195365,0
+IDA.US,D,20171030,000000,80.5447,80.5447,79.0453,79.4624,241242.59527113,0
+IDA.US,D,20171031,000000,79.6438,80.0391,79.2376,79.7078,250601.7257738,0
+IDA.US,D,20171101,000000,80.0341,80.2845,78.861,79.0917,153711.49462581,0
+IDA.US,D,20171102,000000,79.6802,80.6561,79.2819,80.2008,248984.72447082,0
+IDA.US,D,20171103,000000,80.25,81.7524,80.1869,80.8089,241084.34420258,0
+IDA.US,D,20171106,000000,80.9144,81.9337,80.6275,81.3837,197793.54708556,0
+IDA.US,D,20171107,000000,81.495,82.8909,81.219,82.465,227655.32083445,0
+IDA.US,D,20171108,000000,82.1515,83.023,82.1003,82.8909,359666.13047074,0
+IDA.US,D,20171109,000000,82.4562,83.2418,82.4562,83.0594,146490.78240837,0
+IDA.US,D,20171110,000000,82.4926,83.304,82.3438,82.954,274336.34276611,0
+IDA.US,D,20171113,000000,82.9373,83.7988,82.8731,83.6164,285618.83240959,0
+IDA.US,D,20171114,000000,83.7219,85.4559,83.7219,85.307,181175.15602824,0
+IDA.US,D,20171115,000000,85.7259,85.795,84.4632,84.5046,266685.51225981,0
+IDA.US,D,20171116,000000,84.5391,84.9985,84.1911,84.9226,174320.65301431,0
+IDA.US,D,20171117,000000,84.5046,84.9601,83.9043,84.7511,212231.92823065,0
+IDA.US,D,20171120,000000,84.7323,85.1246,84.3134,85.0724,213857.04497304,0
+IDA.US,D,20171121,000000,85.2213,85.4016,84.819,85.106,173277.81904978,0
+IDA.US,D,20171122,000000,85.2301,85.2301,83.852,83.992,256280.50450282,0
+IDA.US,D,20171124,000000,84.1576,84.3912,83.922,84.1576,95001.362624694,0
+IDA.US,D,20171127,000000,84.2257,84.819,83.8372,84.2009,309454.89239456,0
+IDA.US,D,20171128,000000,84.4533,85.3839,84.131,85.0626,279858.89928644,0
+IDA.US,D,20171129,000000,84.7816,85.9271,84.5756,85.3702,178666.4708198,0
+IDA.US,D,20171130,000000,85.795,86.3539,85.3326,86.1262,267477.78203247,0
+IDA.US,D,20171201,000000,86.2485,87.1978,84.9689,85.6205,185234.90459444,0
+IDA.US,D,20171204,000000,86.0483,86.3184,85.1404,85.2982,316520.39683323,0
+IDA.US,D,20171205,000000,85.5081,85.5081,83.6332,83.922,238804.92015754,0
+IDA.US,D,20171206,000000,84.2335,84.7155,83.8895,84.4632,136354.59858193,0
+IDA.US,D,20171207,000000,84.5125,84.8624,83.6431,84.7511,311259.56323396,0
+IDA.US,D,20171208,000000,84.5756,85.0724,84.2009,84.6889,148120.9713004,0
+IDA.US,D,20171211,000000,84.6791,84.7737,83.6332,84.3312,191539.58658816,0
+IDA.US,D,20171212,000000,84.1813,84.3696,82.7982,82.8071,194611.28040586,0
+IDA.US,D,20171213,000000,83.2586,83.5839,82.6583,82.9954,187564.03570588,0
+IDA.US,D,20171214,000000,82.9727,83.2231,81.8647,82.4039,164588.21229865,0
+IDA.US,D,20171215,000000,82.4118,83.9309,82.4118,83.2507,862556.57898626,0
+IDA.US,D,20171218,000000,83.4351,83.7909,82.2038,82.4295,198574.65812903,0
+IDA.US,D,20171219,000000,82.4394,82.7213,80.6433,80.7567,197922.37968624,0
+IDA.US,D,20171220,000000,80.6788,81.0032,79.3786,79.415,294867.39005027,0
+IDA.US,D,20171221,000000,78.9803,79.4584,78.4727,78.8127,253479.66347552,0
+IDA.US,D,20171222,000000,78.8127,79.4062,78.8049,79.0217,135542.04021074,0
+IDA.US,D,20171226,000000,78.9705,79.415,78.2833,78.3238,128736.22983328,0
+IDA.US,D,20171227,000000,78.6491,79.3185,78.3169,79.0759,182489.8572131,0
+IDA.US,D,20171228,000000,79.1962,79.9286,79.0139,79.835,187075.08048126,0
+IDA.US,D,20171229,000000,79.8261,80.5645,79.5284,79.6319,163578.8545217,0
+IDA.US,D,20180102,000000,79.6319,79.6674,78.0655,78.308,318697.36345568,0
+IDA.US,D,20180103,000000,78.2035,78.6116,77.3982,77.5598,208053.49136304,0
+IDA.US,D,20180104,000000,77.6348,78.4539,76.86,76.9743,264874.75484085,0
+IDA.US,D,20180105,000000,76.9831,77.2887,76.0319,76.4331,421746.19868797,0
+IDA.US,D,20180108,000000,76.3562,76.8954,76.1817,76.7919,336909.42392766,0
+IDA.US,D,20180109,000000,76.0772,76.9743,74.4043,74.4546,499514.42571984,0
+IDA.US,D,20180110,000000,74.0899,74.0899,72.5304,73.252,600798.15287987,0
+IDA.US,D,20180111,000000,73.0795,73.5221,72.207,72.5975,518989.45145042,0
+IDA.US,D,20180112,000000,72.215,72.8015,71.5456,72.6241,510880.0986173,0
+IDA.US,D,20180116,000000,72.3815,73.7242,72.0138,72.5629,518572.52075059,0
+IDA.US,D,20180117,000000,72.8941,73.8287,72.695,73.5034,286680.94054273,0
+IDA.US,D,20180118,000000,73.4009,73.6709,72.3904,72.9622,420633.36905851,0
+IDA.US,D,20180119,000000,72.7828,73.6167,72.7276,73.0933,369420.88864479,0
+IDA.US,D,20180122,000000,73.0933,73.6798,72.4318,73.1652,457297.90989507,0
+IDA.US,D,20180123,000000,73.2894,74.5936,72.9868,74.2634,439597.12210609,0
+IDA.US,D,20180124,000000,74.3491,74.5434,73.8247,74.0032,330158.39276624,0
+IDA.US,D,20180125,000000,74.1333,75.5272,74.0751,75.5272,289805.38471661,0
+IDA.US,D,20180126,000000,75.5962,75.605,74.0564,75.0194,275117.45380958,0
+IDA.US,D,20180129,000000,74.7415,74.7415,73.6611,73.9942,233218.45455184,0
+IDA.US,D,20180130,000000,73.9756,74.777,73.9756,74.3757,270457.16272685,0
+IDA.US,D,20180131,000000,74.4477,75.2334,73.6089,75.2048,302426.92186318,0
+IDA.US,D,20180201,000000,75.2147,75.4561,73.6089,74.0298,257557.67178039,0
+IDA.US,D,20180202,000000,73.3427,74.1244,73.0725,73.1938,281777.18627761,0
+IDA.US,D,20180205,000000,73.1938,74.012,72.0799,72.2298,377892.3929617,0
+IDA.US,D,20180206,000000,71.3672,72.2711,69.86,71.7536,596048.5919636,0
+IDA.US,D,20180207,000000,71.659,72.9139,71.4815,72.1932,297960.38689643,0
+IDA.US,D,20180208,000000,72.0799,73.0963,71.448,72,381959.24253738,0
+IDA.US,D,20180209,000000,72.0178,73.8454,72.0178,73.3525,325203.9170048,0
+IDA.US,D,20180212,000000,73.2027,73.5546,72,73.1415,246654.57892946,0
+IDA.US,D,20180213,000000,73.0095,73.6403,71.9922,73.2648,327700.42905412,0
+IDA.US,D,20180214,000000,72.7098,73.3733,72.2396,72.6773,213586.19218264,0
+IDA.US,D,20180215,000000,72.9828,74.3975,72.9139,74.361,170137.14399707,0
+IDA.US,D,20180216,000000,74.1924,75.0727,73.668,74.845,209856.13334258,0
+IDA.US,D,20180220,000000,74.6517,74.6517,73.0361,73.4669,249092.25404304,0
+IDA.US,D,20180221,000000,73.4057,74.3255,72.4042,72.5116,446074.25718734,0
+IDA.US,D,20180222,000000,72.7462,73.6778,72.1755,72.765,387711.06022112,0
+IDA.US,D,20180223,000000,72.9642,74.5897,72.5708,74.5897,343577.2718351,0
+IDA.US,D,20180226,000000,74.6883,74.8282,73.2322,73.6493,282765.24102611,0
+IDA.US,D,20180227,000000,73.8819,74.3018,72.3519,72.3707,270780.76587343,0
+IDA.US,D,20180228,000000,72.7186,72.9424,71.1414,71.1414,400393.46316328,0
+IDA.US,D,20180301,000000,71.4638,72.5965,70.9817,71.518,287862.7514072,0
+IDA.US,D,20180302,000000,71.6215,72.5442,70.615,71.6314,308037.73378712,0
+IDA.US,D,20180305,000000,71.6501,72.8497,71.4145,72.6605,326221.39022116,0
+IDA.US,D,20180306,000000,72.5442,72.7916,71.169,71.8522,356395.60838743,0
+IDA.US,D,20180307,000000,71.7812,71.8689,71.0941,71.4145,292529.12906949,0
+IDA.US,D,20180308,000000,71.104,71.9566,71.104,71.4904,203674.19736997,0
+IDA.US,D,20180309,000000,71.518,72.0257,70.4711,71.931,375430.37152988,0
+IDA.US,D,20180312,000000,71.5723,73.1583,71.5723,73.1327,748432.19781551,0
+IDA.US,D,20180313,000000,73.1495,73.6108,72.3619,72.8331,522578.50453068,0
+IDA.US,D,20180314,000000,73.046,74.0032,72.8015,73.3871,313836.21524748,0
+IDA.US,D,20180315,000000,72.9996,74.0298,72.8331,73.7548,556408.72815236,0
+IDA.US,D,20180316,000000,73.7478,75.6779,73.7044,75.5715,2730374.6668811,0
+IDA.US,D,20180319,000000,75.6445,75.8623,74.6883,75.6869,404678.41517318,0
+IDA.US,D,20180320,000000,75.4395,76.1975,74.6517,75.3546,316013.18186993,0
+IDA.US,D,20180321,000000,74.9593,76.0279,74.9051,75.257,224596.81460579,0
+IDA.US,D,20180322,000000,75.2974,77.1971,75.2974,75.3832,461312.00911457,0
+IDA.US,D,20180323,000000,75.4059,76.2813,73.9489,74.0298,414167.39270645,0
+IDA.US,D,20180326,000000,74.3334,75.536,74.1225,75.2038,293567.90531431,0
+IDA.US,D,20180327,000000,75.1851,76.9773,74.5473,76.372,350554.52087016,0
+IDA.US,D,20180328,000000,76.6006,77.2315,76.1166,76.8974,362105.83444418,0
+IDA.US,D,20180329,000000,77.1527,77.7669,77.0039,77.477,287840.43394881,0
+IDA.US,D,20180402,000000,77.2937,77.9157,75.0914,75.6779,509111.94725526,0
+IDA.US,D,20180403,000000,75.7924,76.7574,75.1851,76.3098,391855.00647122,0
+IDA.US,D,20180404,000000,76.0742,76.5563,75.4867,76.3098,392399.75534179,0
+IDA.US,D,20180405,000000,76.3098,77.0472,75.3458,76.9427,374847.07432209,0
+IDA.US,D,20180406,000000,77.1704,77.2858,76.3296,76.582,319502.82081739,0
+IDA.US,D,20180409,000000,76.5652,77.1182,76.2063,76.4509,235099.20763573,0
+IDA.US,D,20180410,000000,76.5031,76.5129,75.4177,75.7401,399054.41566019,0
+IDA.US,D,20180411,000000,75.5902,76.1689,75.1753,75.7568,241802.5605906,0
+IDA.US,D,20180412,000000,75.6277,75.8968,74.4507,74.5897,239071.71522823,0
+IDA.US,D,20180413,000000,74.7454,75.4137,74.7385,75.257,518758.16142716,0
+IDA.US,D,20180416,000000,75.3546,77.0295,75.3546,76.9773,483940.8974869,0
+IDA.US,D,20180417,000000,77.2415,78.0833,76.644,77.9768,264622.16178913,0
+IDA.US,D,20180418,000000,78.3267,78.8472,77.9038,77.9433,704813.7398322,0
+IDA.US,D,20180419,000000,77.8467,78.4431,77.5411,78.4352,264476.08387971,0
+IDA.US,D,20180420,000000,78.3731,78.5061,77.9256,78.1878,326787.44212019,0
+IDA.US,D,20180423,000000,78.5397,79.4535,78.3199,79.4436,328927.88926529,0
+IDA.US,D,20180424,000000,79.2781,80.9262,79.2781,80.7448,502166.14554793,0
+IDA.US,D,20180425,000000,80.5142,80.9006,79.5451,80.5951,372984.58097688,0
+IDA.US,D,20180426,000000,80.7064,81.979,80.2599,81.7356,324145.86659137,0
+IDA.US,D,20180427,000000,81.568,82.6483,81.1215,82.1821,323284.6155837,0
+IDA.US,D,20180430,000000,82.4089,82.5843,81.6203,81.6281,352311.513503,0
+IDA.US,D,20180501,000000,81.5877,81.7267,81.1382,81.5414,307174.4539196,0
+IDA.US,D,20180502,000000,81.3561,81.9988,80.8977,81.7356,356557.91717569,0
+IDA.US,D,20180503,000000,81.6823,84.272,80.6117,83.7534,547351.89776781,0
+IDA.US,D,20180504,000000,83.577,83.8944,82.9688,83.0575,373283.83780522,0
+IDA.US,D,20180507,000000,83.3197,83.3197,82.048,82.189,324767.71213636,0
+IDA.US,D,20180508,000000,82.1023,82.1023,80.1692,80.4324,368940.04885958,0
+IDA.US,D,20180509,000000,80.3959,80.7252,79.5579,80.6108,522567.34580148,0
+IDA.US,D,20180510,000000,81.0514,81.3423,80.319,80.7596,305587.88551442,0
+IDA.US,D,20180511,000000,80.9006,81.2436,80.4876,80.5831,197707.3205418,0
+IDA.US,D,20180514,000000,80.6522,80.9982,79.5905,79.9109,191276.84923718,0
+IDA.US,D,20180515,000000,79.5038,80.1139,78.586,78.8423,287067.43834476,0
+IDA.US,D,20180516,000000,78.9754,79.1351,77.9068,78.374,252899.40955752,0
+IDA.US,D,20180517,000000,78.5594,78.8522,77.6702,77.7569,252651.88865543,0
+IDA.US,D,20180518,000000,78.241,78.241,77.1399,77.6308,433476.05192907,0
+IDA.US,D,20180521,000000,78.0221,78.5939,77.4218,78.2233,259539.86785694,0
+IDA.US,D,20180522,000000,78.2962,78.9576,78.2233,78.8147,217514.06485838,0
+IDA.US,D,20180523,000000,79.1518,79.7955,79.0119,79.3027,265847.59314045,0
+IDA.US,D,20180524,000000,79.4781,80.0351,79.143,79.9286,238017.72253451,0
+IDA.US,D,20180525,000000,80.1682,80.5733,79.9474,80.0006,313224.51400175,0
+IDA.US,D,20180529,000000,80.178,81.0859,79.7394,80.6285,261412.50550142,0
+IDA.US,D,20180530,000000,80.3535,82.6327,80.2126,81.9968,382494.86153861,0
+IDA.US,D,20180531,000000,82.0845,82.5961,81.3423,81.5729,256068.48864817,0
+IDA.US,D,20180601,000000,81.0583,81.491,76.8638,80.8197,264230.59183747,0
+IDA.US,D,20180604,000000,79.8754,80.7518,78.5259,78.65,603299.73707883,0
+IDA.US,D,20180605,000000,78.7102,79.1764,77.6505,77.7826,380904.23541373,0
+IDA.US,D,20180606,000000,77.7481,77.8023,76.2033,76.6352,351335.63191363,0
+IDA.US,D,20180607,000000,76.7584,77.8447,76.3868,77.2887,277738.74073988,0
+IDA.US,D,20180608,000000,77.4307,77.622,76.6352,76.8471,266624.64646421,0
+IDA.US,D,20180611,000000,76.9635,76.9635,75.5153,75.5568,269227.67365583,0
+IDA.US,D,20180612,000000,75.4493,76.6086,75.2738,76.2291,339431.29672515,0
+IDA.US,D,20180613,000000,76.3788,76.9487,75.9205,76.1955,335857.46009379,0
+IDA.US,D,20180614,000000,76.4399,77.622,76.4301,77.4642,385971.31289702,0
+IDA.US,D,20180615,000000,77.1724,78.2153,77.1724,78.0221,486117.86410936,0
+IDA.US,D,20180618,000000,78.1454,79.1272,77.9669,78.8798,328508.92970561,0
+IDA.US,D,20180619,000000,79.0443,80.3013,78.7811,80.0785,275713.93860641,0
+IDA.US,D,20180620,000000,80.0785,80.0785,79.3195,79.5413,340910.33555811,0
+IDA.US,D,20180621,000000,79.4002,80.1406,79.1952,79.9474,267136.93357714,0
+IDA.US,D,20180622,000000,79.9552,80.9262,79.7955,80.6019,470938.94911786,0
+IDA.US,D,20180625,000000,80.7252,82.0658,80.7252,81.9061,312947.57463179,0
+IDA.US,D,20180626,000000,81.5917,82.3851,81.4507,81.773,250194.93937324,0
+IDA.US,D,20180627,000000,81.6231,81.7819,81.1668,81.5542,214565.11706179,0
+IDA.US,D,20180628,000000,81.6685,82.2354,81.2131,81.3581,207902.34130398,0
+IDA.US,D,20180629,000000,81.218,81.8105,80.802,81.4674,234033.04178289,0
+IDA.US,D,20180702,000000,81.4763,82.1101,81.0672,81.845,261797.98887352,0
+IDA.US,D,20180703,000000,81.8647,82.8692,81.8647,82.2432,93237.268982362,0
+IDA.US,D,20180705,000000,82.3851,82.9767,82.0056,82.9323,174440.35574565,0
+IDA.US,D,20180706,000000,82.9323,83.6913,82.8515,83.3917,275433.95594668,0
+IDA.US,D,20180709,000000,83.4695,83.4695,80.3624,80.5733,221088.91591966,0
+IDA.US,D,20180710,000000,80.5645,81.5729,80.2963,81.2436,198251.05498245,0
+IDA.US,D,20180711,000000,81.2634,82.4276,81.2634,82.1191,234869.94647232,0
+IDA.US,D,20180712,000000,82.2265,82.6129,81.8549,82.2521,176444.86928058,0
+IDA.US,D,20180713,000000,82.3487,82.6593,81.8006,82.2955,198676.10112169,0
+IDA.US,D,20180716,000000,82.3487,82.3487,81.6685,82.1101,130569.30471062,0
+IDA.US,D,20180717,000000,82.2078,82.4187,81.6321,81.6774,145314.04369353,0
+IDA.US,D,20180718,000000,81.6873,82.0658,80.8573,81.6084,249099.35505253,0
+IDA.US,D,20180719,000000,81.8203,83.6569,81.8203,82.9155,232489.07943462,0
+IDA.US,D,20180720,000000,82.8012,82.8879,81.6587,82.3851,166038.84709367,0
+IDA.US,D,20180723,000000,82.3763,82.5784,81.6173,82.2788,262058.69736465,0
+IDA.US,D,20180724,000000,81.6952,82.5863,80.9184,82.464,421388.10492389,0
+IDA.US,D,20180725,000000,82.1367,83.1876,82.0136,82.6937,220822.12084897,0
+IDA.US,D,20180726,000000,83.1797,84.1054,83.1797,83.8609,277755.98604863,0
+IDA.US,D,20180727,000000,83.6569,84.2109,82.8446,83.1709,275005.86651766,0
+IDA.US,D,20180730,000000,82.9865,83.3374,82.3685,82.4276,145292.74066508,0
+IDA.US,D,20180731,000000,82.4996,83.3729,82.2521,83.231,271151.03279664,0
+IDA.US,D,20180801,000000,82.9155,83.0821,81.3077,82.048,427499.03080164,0
+IDA.US,D,20180802,000000,82.3132,83.5848,81.2801,83.2408,373629.75841019,0
+IDA.US,D,20180803,000000,83.3207,84.059,82.7794,83.6509,223183.71371806,0
+IDA.US,D,20180806,000000,83.9506,85.0458,83.855,84.5834,233332.07070362,0
+IDA.US,D,20180807,000000,84.6712,84.7175,83.9585,84.5834,222838.80754302,0
+IDA.US,D,20180808,000000,84.2976,85.0182,83.9013,84.8674,222118.56229514,0
+IDA.US,D,20180809,000000,84.8418,85.9715,84.6022,85.9074,199229.97986161,0
+IDA.US,D,20180810,000000,85.8708,86.7877,85.4451,85.4983,127340.3742543,0
+IDA.US,D,20180813,000000,85.6314,85.8896,85.0724,85.7122,113556.30041186,0
+IDA.US,D,20180814,000000,85.8808,86.902,85.863,85.8896,148772.23531326,0
+IDA.US,D,20180815,000000,86.3165,87.1336,85.935,86.413,206154.47854048,0
+IDA.US,D,20180816,000000,86.5037,87.4895,86.2533,87.4698,197779.34506659,0
+IDA.US,D,20180817,000000,87.3367,88.219,87.3367,87.9085,191548.7164575,0
+IDA.US,D,20180820,000000,88.0583,88.2368,87.4087,87.7911,135305.67803785,0
+IDA.US,D,20180821,000000,87.6748,87.8089,86.9572,87.5595,192846.17233361,0
+IDA.US,D,20180822,000000,87.5339,87.7192,85.9951,86.1646,236128.85401121,0
+IDA.US,D,20180823,000000,86.2977,86.7975,85.7211,86.3076,204292.99962519,0
+IDA.US,D,20180824,000000,86.5215,87.0173,85.863,86.9218,142593.34263043,0
+IDA.US,D,20180827,000000,87.0539,87.5181,85.7467,85.8542,182133.79230887,0
+IDA.US,D,20180828,000000,85.7654,85.8896,85.107,85.3573,123734.07586529,0
+IDA.US,D,20180829,000000,85.7911,86.7226,85.3997,86.6458,244387.32804354,0
+IDA.US,D,20180830,000000,86.7601,87.7665,86.5127,87.4176,216110.09383998,0
+IDA.US,D,20180831,000000,87.385,87.8986,86.4673,86.9641,232682.8355506,0
+IDA.US,D,20180904,000000,87.0263,87.7665,86.5659,86.8576,258339.79725379,0
+IDA.US,D,20180905,000000,87.0173,88.6724,87.0173,88.5907,161907.07400269,0
+IDA.US,D,20180906,000000,88.6724,89.6297,88.3876,89.1525,172289.76430129,0
+IDA.US,D,20180907,000000,88.5551,89.26,88.1125,88.7504,118827.2783104,0
+IDA.US,D,20180910,000000,89.0264,89.673,88.5827,88.9209,159066.67020825,0
+IDA.US,D,20180911,000000,88.8489,89.537,88.4763,88.636,135887.96081571,0
+IDA.US,D,20180912,000000,88.5118,88.9908,88.2279,88.6093,148466.89190536,0
+IDA.US,D,20180913,000000,88.705,89.4108,88.2535,89.3487,175787.51868815,0
+IDA.US,D,20180914,000000,89.0805,89.5459,88.219,88.9209,282093.68841471,0
+IDA.US,D,20180917,000000,89.0106,89.465,88.6005,89.3142,199021.00729673,0
+IDA.US,D,20180918,000000,89.2146,90.1965,88.8568,89.8515,247711.61491296,0
+IDA.US,D,20180919,000000,89.8515,89.8515,86.8656,87.4442,248546.49074254,0
+IDA.US,D,20180920,000000,87.4087,87.8089,86.8231,87.7114,237898.01980318,0
+IDA.US,D,20180921,000000,87.4698,88.4763,87.2322,88.1648,671862.01252694,0
+IDA.US,D,20180924,000000,88.0929,88.7888,87.453,88.0505,184194.09948976,0
+IDA.US,D,20180925,000000,88.012,88.012,86.9641,87.2667,314854.70289377,0
+IDA.US,D,20180926,000000,87.5693,87.8986,86.0405,86.1922,235666.27396469,0
+IDA.US,D,20180927,000000,86.413,87.6848,86.3706,86.8942,184911.30144786,0
+IDA.US,D,20180928,000000,87.0006,88.3442,86.9493,88.1914,275537.42779919,0
+IDA.US,D,20181001,000000,88.1204,88.1204,86.6458,86.8073,301097.00422943,0
+IDA.US,D,20181002,000000,87.0173,88.3777,86.8073,88.0317,137979.71532432,0
+IDA.US,D,20181003,000000,88.0219,88.6981,86.6181,87.4264,139958.86811109,0
+IDA.US,D,20181004,000000,87.1948,88.1914,86.5461,87.5773,277757.00047856,0
+IDA.US,D,20181005,000000,87.6137,88.9732,87.6137,88.6458,206374.60983454,0
+IDA.US,D,20181008,000000,88.982,89.9077,88.6557,89.2688,147501.15461525,0
+IDA.US,D,20181009,000000,89.3299,90.5592,89.2945,89.5006,226671.32380566,0
+IDA.US,D,20181010,000000,89.4108,90.0141,88.1372,88.2801,304470.99816525,0
+IDA.US,D,20181011,000000,88.4142,88.5207,85.5692,85.7023,398713.56720486,0
+IDA.US,D,20181012,000000,85.6747,85.8275,84.335,84.8674,337118.39649254,0
+IDA.US,D,20181015,000000,84.9196,85.6076,84.2443,84.8674,258381.38888078,0
+IDA.US,D,20181016,000000,84.9383,86.699,84.6446,86.2613,187011.17139589,0
+IDA.US,D,20181017,000000,86.0039,86.3027,85.4903,86.1282,169566.0199484,0
+IDA.US,D,20181018,000000,86.0858,86.7975,85.4983,86.0946,201932.42118603,0
+IDA.US,D,20181019,000000,86.211,87.872,86.1646,87.3033,353722.58553088,0
+IDA.US,D,20181022,000000,87.4264,87.8809,87.0351,87.6236,291809.89825154,0
+IDA.US,D,20181023,000000,87.462,88.4221,86.413,86.5127,349326.04622906,0
+IDA.US,D,20181024,000000,86.7975,88.0317,86.3214,87.385,556802.32696388,0
+IDA.US,D,20181025,000000,87.1436,87.1436,85.4549,85.8542,381409.42151717,0
+IDA.US,D,20181026,000000,86.0858,86.627,83.4459,84.2443,296204.40869351,0
+IDA.US,D,20181029,000000,84.7856,85.3662,83.8254,84.478,431647.03477144,0
+IDA.US,D,20181030,000000,84.7609,85.8088,84.344,84.9472,384027.66515768,0
+IDA.US,D,20181031,000000,84.6909,84.8576,82.6011,82.8849,410778.18232173,0
+IDA.US,D,20181101,000000,86.4308,87.0992,83.8352,85.0359,650304.36215708,0
+IDA.US,D,20181102,000000,85.4746,85.4746,83.2566,84.6584,404494.80335647,0
+IDA.US,D,20181105,000000,85.1266,86.0109,84.8861,85.4845,370395.75580423,0
+IDA.US,D,20181106,000000,85.6629,86.8882,85.375,86.629,371136.28965064,0
+IDA.US,D,20181107,000000,86.8251,87.7291,86.1538,87.667,350452.06344757,0
+IDA.US,D,20181108,000000,87.8543,88.1944,86.486,87.4078,193496.42191655,0
+IDA.US,D,20181109,000000,86.8517,88.5364,86.8429,87.6748,216965.25826809,0
+IDA.US,D,20181112,000000,87.1297,89.2146,86.7817,88.1678,199790.95961101,0
+IDA.US,D,20181113,000000,88.4014,89.1614,87.4826,88.8647,160445.28047848,0
+IDA.US,D,20181114,000000,88.6241,89.2236,88.1195,88.4536,332494.62488716,0
+IDA.US,D,20181115,000000,87.8365,88.6193,86.8281,88.2919,258542.68323911,0
+IDA.US,D,20181116,000000,88.6705,89.7362,88.5522,89.26,247512.78664735,0
+IDA.US,D,20181119,000000,89.0629,89.8081,88.6241,89.5803,209696.86784411,0
+IDA.US,D,20181120,000000,89.7638,90.7229,88.8923,89.3665,244810.34532293,0
+IDA.US,D,20181121,000000,88.9998,89.2688,87.8011,88.014,148734.70140598,0
+IDA.US,D,20181123,000000,88.2486,88.8745,87.4511,88.2653,63850.248439119,0
+IDA.US,D,20181126,000000,88.3925,89.0264,87.7823,88.5078,166991.39679473,0
+IDA.US,D,20181127,000000,88.4714,89.2945,88.1944,88.6528,238595.94759267,0
+IDA.US,D,20181128,000000,88.4092,88.9722,87.4078,87.5063,428331.87777136,0
+IDA.US,D,20181129,000000,87.7114,88.7484,86.6664,86.8882,237426.30988731,0
+IDA.US,D,20181130,000000,86.8784,88.0515,86.3954,87.8908,449255.50943711,0
+IDA.US,D,20181203,000000,87.9972,88.9199,86.8784,88.9199,321778.18714272,0
+IDA.US,D,20181204,000000,89.2945,90.295,88.5266,88.9021,307514.287945,0
+IDA.US,D,20181206,000000,89.1693,89.7262,87.461,89.6197,345753.22402763,0
+IDA.US,D,20181207,000000,89.3389,90.4232,88.6143,89.4482,291421.37158966,0
+IDA.US,D,20181210,000000,89.7164,90.233,88.4053,89.8515,193240.78557505,0
+IDA.US,D,20181211,000000,90.1866,91.2936,89.8801,91.058,270792.93903255,0
+IDA.US,D,20181212,000000,91.3242,91.6525,90.4045,90.4419,200754.66804126,0
+IDA.US,D,20181213,000000,90.4045,91.267,90.2418,90.714,183919.18897966,0
+IDA.US,D,20181214,000000,90.714,90.8205,89.7638,90.0881,163701.60054282,0
+IDA.US,D,20181217,000000,90.4321,90.4321,87.4244,87.7114,351224.0446217,0
+IDA.US,D,20181218,000000,88.3383,88.8923,86.7719,86.9612,296721.76795607,0
+IDA.US,D,20181219,000000,87.2096,88.1155,86.139,86.8695,183433.27704482,0
+IDA.US,D,20181220,000000,87.112,88.5965,85.9931,87.112,373249.34718772,0
+IDA.US,D,20181221,000000,86.8517,89.1969,85.9231,86.1184,739115.67336975,0
+IDA.US,D,20181224,000000,86.8784,86.9769,81.4684,81.5374,127041.11742596,0
+IDA.US,D,20181226,000000,81.6015,82.9431,80.4382,82.7638,237235.59706112,0
+IDA.US,D,20181227,000000,83.3444,83.3444,81.1362,83.3444,302594.30280107,0
+IDA.US,D,20181228,000000,83.1669,84.062,82.4591,82.7914,193528.8836742,0
+IDA.US,D,20181231,000000,82.8978,83.3276,81.7366,83.2566,267188.66950339,0
+IDA.US,D,20190102,000000,83.0674,83.0674,79.901,80.5359,453854.93472424,0
+IDA.US,D,20190103,000000,80.6355,81.5108,80.4284,80.7596,306387.25629657,0
+IDA.US,D,20190104,000000,80.67,82.4956,80.5171,81.8973,361716.29335237,0
+IDA.US,D,20190107,000000,81.225,81.842,80.2056,80.4649,262902.70306357,0
+IDA.US,D,20190108,000000,80.5447,83.1314,80.3495,83.0674,275504.96604154,0
+IDA.US,D,20190109,000000,82.9796,83.8362,82.0934,83.7938,453818.41524689,0
+IDA.US,D,20190110,000000,83.9279,85.4845,83.3355,85.3139,395393.33805514,0
+IDA.US,D,20190111,000000,85.1897,85.4923,83.9013,84.3212,228418.17213924,0
+IDA.US,D,20190114,000000,83.3355,83.6223,82.048,82.5144,191071.93439201,0
+IDA.US,D,20190115,000000,82.4237,84.0738,82.4237,83.8461,197834.12428262,0
+IDA.US,D,20190116,000000,83.8826,85.0724,83.2842,84.6781,274239.97192309,0
+IDA.US,D,20190117,000000,84.7421,85.6442,84.5716,84.9925,323433.7367829,0
+IDA.US,D,20190118,000000,84.2483,85.5101,83.7101,84.2483,278583.76086872,0
+IDA.US,D,20190122,000000,83.8826,84.7155,82.8653,83.8826,594464.05241828,0
+IDA.US,D,20190123,000000,84.0265,85.6796,83.8362,85.6254,201956.76750427,0
+IDA.US,D,20190124,000000,85.8856,86.422,84.7747,86.3066,175856.49992316,0
+IDA.US,D,20190125,000000,85.868,86.3342,84.2936,84.6248,172309.03846989,0
+IDA.US,D,20190128,000000,84.4741,85.6334,83.5701,84.2936,159149.85346223,0
+IDA.US,D,20190129,000000,84.7688,85.1168,84.1537,84.1862,134221.25244633,0
+IDA.US,D,20190130,000000,84.0778,85.3544,83.786,85.2519,342442.12474726,0
+IDA.US,D,20190131,000000,85.3494,87.3988,85.0015,87.2283,368351.67950217,0
+IDA.US,D,20190201,000000,86.9858,86.9858,85.1976,86.6388,593381.65568661,0
+IDA.US,D,20190204,000000,86.2337,86.836,85.5752,86.8182,264449.70870161,0
+IDA.US,D,20190205,000000,86.8438,87.1336,86.208,86.7354,185784.72561465,0
+IDA.US,D,20190206,000000,86.8182,86.8804,86.2159,86.6201,143705.15782997,0
+IDA.US,D,20190207,000000,86.5659,88.4034,86.14,88.3215,151963.6318623,0
+IDA.US,D,20190208,000000,88.2328,89.2502,88.2052,88.7434,157820.9502584,0
+IDA.US,D,20190211,000000,88.493,88.9564,88.0967,88.5907,269026.81653037,0
+IDA.US,D,20190212,000000,88.699,89.4197,87.9854,88.3955,180828.22099335,0
+IDA.US,D,20190213,000000,88.2594,88.4468,87.2963,87.5023,188986.26646295,0
+IDA.US,D,20190214,000000,87.7005,88.3215,86.9621,87.8898,233083.5353716,0
+IDA.US,D,20190215,000000,88.3403,88.7927,87.7084,88.149,259426.25170516,0
+IDA.US,D,20190219,000000,88.2851,89.0333,87.8809,88.707,157916.3066715,0
+IDA.US,D,20190220,000000,88.707,88.9081,88.0238,88.5118,188276.16551434,0
+IDA.US,D,20190221,000000,88.3856,89.4748,87.8898,89.2402,270455.133867,0
+IDA.US,D,20190222,000000,89.6435,90.2231,88.8479,89.5281,292859.83322556,0
+IDA.US,D,20190225,000000,89.3034,89.3034,88.1115,88.7829,358013.62412034,0
+IDA.US,D,20190226,000000,88.987,88.987,88.0879,88.3501,234804.00852709,0
+IDA.US,D,20190227,000000,87.8355,88.3679,87.6472,88.3028,231967.66245236,0
+IDA.US,D,20190228,000000,88.2506,88.9169,88.1115,88.6183,272779.1928288,0
+IDA.US,D,20190301,000000,88.2772,89.3753,87.7645,89.0786,275060.64573369,0
+IDA.US,D,20190304,000000,89.4748,89.7716,88.3757,89.6819,251152.56122394,0
+IDA.US,D,20190305,000000,89.4482,89.9244,88.6093,88.7927,226848.84904281,0
+IDA.US,D,20190306,000000,88.8785,89.1959,88.3679,88.8785,261824.36405161,0
+IDA.US,D,20190307,000000,89.2935,89.9609,89.1003,89.465,245571.16776787,0
+IDA.US,D,20190308,000000,90.3591,90.3857,89.5104,90.3591,228449.61946696,0
+IDA.US,D,20190311,000000,90.5504,91.5904,90.3325,91.3863,303938.42245379,0
+IDA.US,D,20190312,000000,91.3695,91.8605,90.995,91.1477,155102.27805515,0
+IDA.US,D,20190313,000000,91.2848,91.3774,89.8889,90.1127,326312.68891455,0
+IDA.US,D,20190314,000000,90.3049,90.4045,89.3132,89.4019,201414.04749354,0
+IDA.US,D,20190315,000000,89.3575,90.4577,89.1417,89.6365,988697.89706733,0
+IDA.US,D,20190318,000000,89.7638,90.1323,89.2679,89.6986,184964.05180404,0
+IDA.US,D,20190319,000000,89.4197,89.5725,87.9972,88.2851,282001.37529139,0
+IDA.US,D,20190320,000000,88.5827,89.5557,88.1017,88.428,322312.79171403,0
+IDA.US,D,20190321,000000,88.5207,89.8889,88.3501,89.5104,235216.88150721,0
+IDA.US,D,20190322,000000,89.6109,91.0482,89.6109,90.0683,336095.85112654,0
+IDA.US,D,20190325,000000,90.3325,90.6667,89.4019,90.3226,233092.66524094,0
+IDA.US,D,20190326,000000,90.3325,91.0945,90.1491,90.7752,201115.80509513,0
+IDA.US,D,20190327,000000,90.8303,90.8303,89.7164,90.2783,191818.55481797,0
+IDA.US,D,20190328,000000,90.3857,90.85,88.8706,88.9366,319510.9362568,0
+IDA.US,D,20190329,000000,89.2314,89.6986,88.699,89.6365,344528.80710624,0
+IDA.US,D,20190401,000000,89.6197,89.9333,88.5493,89.6918,316994.13560894,0
+IDA.US,D,20190402,000000,90.0506,90.0506,88.5493,88.8351,268363.37935838,0
+IDA.US,D,20190403,000000,88.987,89.2886,88.0791,88.699,232926.29873298,0
+IDA.US,D,20190404,000000,89.0145,89.0421,87.8169,88.0593,278527.96722276,0
+IDA.US,D,20190405,000000,88.2506,89.3951,87.9716,89.3665,180073.48512797,0
+IDA.US,D,20190408,000000,89.3132,89.3852,88.3215,88.4122,213007.96712448,0
+IDA.US,D,20190409,000000,88.3215,88.5907,87.7172,88.0593,229523.90075922,0
+IDA.US,D,20190410,000000,88.2939,89.0875,88.014,88.2052,228279.1952393,0
+IDA.US,D,20190411,000000,88.1776,89.3034,88.1589,89.259,198710.59173919,0
+IDA.US,D,20190412,000000,89.1141,89.3999,88.2851,88.979,255081.4483296,0
+IDA.US,D,20190415,000000,89.2402,89.7362,88.5305,88.8519,210758.97597724,0
+IDA.US,D,20190416,000000,88.9436,89.0145,87.5023,87.7803,322703.34723576,0
+IDA.US,D,20190417,000000,87.9164,88.1726,87.1612,87.5309,230574.85016316,0
+IDA.US,D,20190418,000000,87.7725,88.358,87.2875,87.4304,205912.02978802,0
+IDA.US,D,20190422,000000,87.3209,87.4836,86.5747,86.7729,161661.58196045,0
+IDA.US,D,20190423,000000,86.7265,87.5379,86.3854,87.2963,255108.83793762,0
+IDA.US,D,20190424,000000,87.6197,88.6478,87.5309,88.2851,274658.93148277,0
+IDA.US,D,20190425,000000,87.8454,88.3215,87.3959,87.9716,182768.82544291,0
+IDA.US,D,20190426,000000,88.4122,88.8982,87.9252,87.9804,122977.31114006,0
+IDA.US,D,20190429,000000,87.7725,88.1244,87.4501,87.9972,207829.30234927,0
+IDA.US,D,20190430,000000,88.2506,89.3665,88.0238,89.1683,351090.13987139,0
+IDA.US,D,20190501,000000,89.0609,89.4611,88.149,88.987,265242.9929042,0
+IDA.US,D,20190502,000000,88.979,89.8081,87.4885,88.5827,211045.04521654,0
+IDA.US,D,20190503,000000,88.7444,91.0384,88.6183,90.995,293110.39741742,0
+IDA.US,D,20190506,000000,90.8737,91.3863,90.3148,90.9211,322576.54349494,0
+IDA.US,D,20190507,000000,90.9387,91.6426,90.2231,90.6588,225844.56341549,0
+IDA.US,D,20190508,000000,90.6588,90.6588,89.5439,90.0693,304494.33005356,0
+IDA.US,D,20190509,000000,90.1137,91.4337,89.5172,91.0482,335439.51496404,0
+IDA.US,D,20190510,000000,91.1852,92.1089,90.5228,92.1089,419278.09067659,0
+IDA.US,D,20190513,000000,91.7904,94.0489,91.7904,93.8212,375844.25893992,0
+IDA.US,D,20190514,000000,93.6713,93.6713,93.0197,93.4565,392130.93141125,0
+IDA.US,D,20190515,000000,93.4565,93.9523,92.9615,93.6901,225727.90397393,0
+IDA.US,D,20190516,000000,93.6132,94.597,92.7664,93.2021,486082.35906192,0
+IDA.US,D,20190517,000000,92.7013,94.0489,91.9797,93.3145,220234.76592148,0
+IDA.US,D,20190520,000000,93.3056,93.9335,92.9143,93.2405,188505.42667775,0
+IDA.US,D,20190521,000000,93.0099,93.7926,92.8118,93.0916,280378.28740885,0
+IDA.US,D,20190522,000000,93.2593,93.9927,92.3583,93.8212,251664.84833686,0
+IDA.US,D,20190523,000000,93.8586,94.4087,93.2405,94.3702,227814.58633292,0
+IDA.US,D,20190524,000000,94.4363,94.8838,93.7187,93.9641,182872.29729542,0
+IDA.US,D,20190528,000000,94.3702,94.3702,92.4056,92.5436,316417.93941064,0
+IDA.US,D,20190529,000000,92.7013,92.7013,90.995,91.1567,376982.44931755,0
+IDA.US,D,20190530,000000,91.0768,91.6721,89.5124,89.8978,447692.27292024,0
+IDA.US,D,20190531,000000,89.9145,91.0108,89.5172,90.8737,367650.7084229,0
+IDA.US,D,20190603,000000,91.4051,92.0912,90.5691,91.8881,323802.98927618,0
+IDA.US,D,20190604,000000,91.8516,92.1286,90.3779,92.0556,522722.55358025,0
+IDA.US,D,20190605,000000,92.1473,93.8399,92.1089,93.6132,300474.1442545,0
+IDA.US,D,20190606,000000,94.0124,94.6157,93.2681,94.4462,378016.15341274,0
+IDA.US,D,20190607,000000,95.1598,95.5769,94.3131,94.6719,452967.30853848,0
+IDA.US,D,20190610,000000,94.2194,94.7597,93.2879,94.4649,374135.95894355,0
+IDA.US,D,20190611,000000,94.4087,94.6256,93.1587,93.7088,533918.81667997,0
+IDA.US,D,20190612,000000,94.1997,94.5033,93.8684,94.1445,296266.28891903,0
+IDA.US,D,20190613,000000,94.5398,94.5684,92.9517,93.3706,326198.05833285,0
+IDA.US,D,20190614,000000,93.3056,94.3416,93.3056,93.8872,255224.48294925,0
+IDA.US,D,20190617,000000,93.9739,94.1248,92.4509,92.7388,316571.11832956,0
+IDA.US,D,20190618,000000,93.3145,93.559,92.4509,93.2119,424498.3470788,0
+IDA.US,D,20190619,000000,93.0355,94.3318,92.7201,93.8212,469281.37061782,0
+IDA.US,D,20190620,000000,94.7311,95.1973,93.2681,94.8267,510118.26174243,0
+IDA.US,D,20190621,000000,94.1721,96.1959,93.5688,95.7208,887712.41230571,0
+IDA.US,D,20190624,000000,96.0411,96.0411,94.1544,94.4087,497169.06372957,0
+IDA.US,D,20190625,000000,94.662,95.1125,94.2283,94.5033,356676.6054771,0
+IDA.US,D,20190626,000000,94.3042,94.3042,91.8092,91.8092,399934.94083647,0
+IDA.US,D,20190627,000000,92.3681,92.59,90.9772,91.5046,554024.81782489,0
+IDA.US,D,20190628,000000,91.4523,92.2035,90.9575,91.0196,7003357.4180728,0
+IDA.US,D,20190701,000000,91.058,91.543,89.6169,91.4799,605212.95192037,0
+IDA.US,D,20190702,000000,91.8605,93.1666,91.6337,92.7841,797336.85014625,0
+IDA.US,D,20190703,000000,93.1587,94.2283,92.9517,93.8872,608436.81022706,0
+IDA.US,D,20190705,000000,93.0621,94.3131,92.2764,94.2766,499039.6725142,0
+IDA.US,D,20190708,000000,94.3614,94.7507,93.7275,94.455,361342.98313939,0
+IDA.US,D,20190709,000000,94.4363,94.7883,93.8212,94.6442,616203.28574499,0
+IDA.US,D,20190710,000000,95.15,95.1598,93.9829,94.3318,357670.74680515,0
+IDA.US,D,20190711,000000,94.4737,94.7971,93.7926,94.6157,373777.86517947,0
+IDA.US,D,20190712,000000,94.7311,94.9026,93.9237,93.9829,278493.47660526,0
+IDA.US,D,20190715,000000,93.9237,94.3416,93.2307,93.8399,298257.61486492,0
+IDA.US,D,20190716,000000,93.4919,94.7015,93.4091,94.6532,353584.62306087,0
+IDA.US,D,20190717,000000,95.0169,95.3846,94.3042,94.4087,362133.2240522,0
+IDA.US,D,20190718,000000,94.3042,94.9785,93.6999,94.7971,610654.35404657,0
+IDA.US,D,20190719,000000,94.5782,94.7971,92.8975,92.9054,268598.72710135,0
+IDA.US,D,20190722,000000,93.342,93.418,92.3494,93.0355,306110.31692661,0
+IDA.US,D,20190723,000000,93.2307,93.4091,92.4697,92.9911,212970.4332172,0
+IDA.US,D,20190724,000000,93.3244,93.342,92.2193,92.5722,315385.24974538,0
+IDA.US,D,20190725,000000,92.5249,92.9517,91.6899,91.9541,227607.6426279,0
+IDA.US,D,20190726,000000,92.1089,92.7299,91.8605,92.6915,326061.11029276,0
+IDA.US,D,20190729,000000,93.1587,93.2504,92.2193,93.0355,188382.68065663,0
+IDA.US,D,20190730,000000,92.932,93.5313,92.2114,92.6461,257925.90984375,0
+IDA.US,D,20190731,000000,92.8216,93.4091,92.1286,92.4973,371520.75859282,0
+IDA.US,D,20190801,000000,93.7729,94.5782,92.6639,93.9523,530272.95552382,0
+IDA.US,D,20190802,000000,94.0775,94.5881,93.4466,93.7729,275063.68902347,0
+IDA.US,D,20190805,000000,94.0587,94.6719,92.7841,93.1843,612487.42892391,0
+IDA.US,D,20190806,000000,93,94.6818,92.314,94.2194,436287.03725564,0
+IDA.US,D,20190807,000000,94.2095,95.2643,93.1933,94.4935,297979.66106503,0
+IDA.US,D,20190808,000000,94.0124,96.535,93.6052,96.3802,470173.05452329,0
+IDA.US,D,20190809,000000,96.4956,96.8367,94.9883,95.1214,411818.98742641,0
+IDA.US,D,20190812,000000,94.9499,95.3846,94.6818,94.8651,198005.56294022,0
+IDA.US,D,20190813,000000,94.8267,96.1564,94.4274,95.8824,487366.62734898,0
+IDA.US,D,20190814,000000,96.1299,96.466,95.2742,95.6922,522199.10773813,0
+IDA.US,D,20190815,000000,95.7208,97.2162,95.3944,97.09,304087.543653,0
+IDA.US,D,20190816,000000,97.2635,98.6269,97.2458,98.5086,319092.99112705,0
+IDA.US,D,20190819,000000,98.4888,99.0704,98.1143,98.7254,217839.69686481,0
+IDA.US,D,20190820,000000,99.0704,99.0704,98.0117,98.2818,299892.87590657,0
+IDA.US,D,20190821,000000,97.992,99.0014,97.8254,98.9324,263948.58031788,0
+IDA.US,D,20190822,000000,98.8634,99.2971,98.1241,99.238,177731.16642749,0
+IDA.US,D,20190823,000000,99.238,99.573,98.479,98.8141,535663.6361537,0
+IDA.US,D,20190826,000000,99.0901,99.573,98.7746,99.3953,317592.64926563,0
+IDA.US,D,20190827,000000,99.9968,100.5,99.5333,99.6127,361470.80131014,0
+IDA.US,D,20190828,000000,99.829,100.164,99.0212,99.7506,496314.91373139,0
+IDA.US,D,20190829,000000,100.234,100.628,99.4946,99.9868,344902.11731922,0
+IDA.US,D,20190830,000000,100.056,100.825,99.4946,100.145,326370.51142037,0
+IDA.US,D,20190903,000000,100.164,101.525,100.164,101.397,367873.88300674,0
+IDA.US,D,20190904,000000,101.889,101.979,100.825,101.269,393290.42481733,0
+IDA.US,D,20190905,000000,100.55,101.338,99.8588,100.155,343036.58068423,0
+IDA.US,D,20190906,000000,100.49,100.628,99.3368,99.4152,244235.16355455,0
+IDA.US,D,20190909,000000,99.1,99.1,97.9141,98.6761,258278.9314582,0
+IDA.US,D,20190910,000000,98.272,98.272,96.7194,97.8254,539565.13365134,0
+IDA.US,D,20190911,000000,97.1472,98.8141,97.1472,98.8141,276803.43634757,0
+IDA.US,D,20190912,000000,99.5144,100.283,98.9916,99.9481,455854.37610954,0
+IDA.US,D,20190913,000000,99.1986,99.8985,98.6663,99.2871,357260.91711481,0
+IDA.US,D,20190916,000000,99.563,99.563,98.3409,98.5874,434523.95804324,0
+IDA.US,D,20190917,000000,98.8535,100.302,98.8535,99.8786,467848.99556148,0
+IDA.US,D,20190918,000000,100.106,101.062,99.3765,100.628,347307.33067516,0
+IDA.US,D,20190919,000000,101.17,101.259,100.578,100.648,153724.68221485,0
+IDA.US,D,20190920,000000,100.825,101.633,99.6623,101.387,562679.93395851,0
+IDA.US,D,20190923,000000,101.732,101.741,100.756,100.993,316549.8153011,0
+IDA.US,D,20190924,000000,101.19,102.994,101.19,102.146,452220.68811251,0
+IDA.US,D,20190925,000000,102.146,103.378,101.703,103.072,371612.05728621,0
+IDA.US,D,20190926,000000,103.2,103.96,102.876,103.2,232359.23240402,0
+IDA.US,D,20190927,000000,103.348,103.348,101.989,102.58,257725.05271828,0
+IDA.US,D,20190930,000000,102.777,103.428,102.215,102.738,197184.88912961,0
+IDA.US,D,20191001,000000,102.284,102.846,102.027,102.442,234161.87438356,0
+IDA.US,D,20191002,000000,102.471,102.471,100.658,101.16,260559.36993316,0
+IDA.US,D,20191003,000000,101.397,101.623,100.914,101.476,494652.26308172,0
+IDA.US,D,20191004,000000,101.417,103.26,101.417,103.26,229049.14755357,0
+IDA.US,D,20191007,000000,102.954,103.112,101.889,102.117,269618.22917757,0
+IDA.US,D,20191008,000000,101.861,101.899,100.825,100.845,259862.4565736,0
+IDA.US,D,20191009,000000,101.288,101.436,100.49,101.032,236668.53073215,0
+IDA.US,D,20191010,000000,100.706,101.377,100.066,101.298,260848.48246224,0
+IDA.US,D,20191011,000000,101.062,101.741,100.706,101.259,200620.76329095,0
+IDA.US,D,20191014,000000,101.545,101.545,99.9183,100.056,177369.0149437,0
+IDA.US,D,20191015,000000,100.263,100.372,98.6564,99.0507,232735.58590678,0
+IDA.US,D,20191016,000000,98.7451,99.1295,98.3903,98.824,288877.18133378,0
+IDA.US,D,20191017,000000,98.9718,99.5928,98.5973,99.3368,176782.67444613,0
+IDA.US,D,20191018,000000,99.1887,100.115,98.9817,99.9283,227841.97594094,0
+IDA.US,D,20191021,000000,99.8102,100.244,99.3566,99.7109,207958.13494994,0
+IDA.US,D,20191022,000000,100.096,100.43,99.3368,99.4648,143365.32380456,0
+IDA.US,D,20191023,000000,99.7506,100.273,99.238,99.5333,159901.54603783,0
+IDA.US,D,20191024,000000,99.3665,100.066,99.2474,99.3765,155445.15537034,0
+IDA.US,D,20191025,000000,99.6127,99.6127,98.0797,98.4001,155589.20441991,0
+IDA.US,D,20191028,000000,98.0797,98.7057,97.1866,97.4045,339332.89702227,0
+IDA.US,D,20191029,000000,97.3621,98.3212,97.3523,98.2325,253499.95207405,0
+IDA.US,D,20191030,000000,98.4099,99.3854,98.2916,99.307,394355.57624025,0
+IDA.US,D,20191031,000000,97.9526,99.238,97.8254,98.1241,416511.74026679,0
+IDA.US,D,20191101,000000,99.1887,99.1887,98.2128,98.5086,389127.20439863,0
+IDA.US,D,20191104,000000,98.8535,99.0803,97.0703,97.5907,392337.87511627,0
+IDA.US,D,20191105,000000,97.2734,97.6785,96.4758,96.6898,394586.86626351,0
+IDA.US,D,20191106,000000,96.8277,97.2536,96.466,96.5617,277717.43771142,0
+IDA.US,D,20191107,000000,96.3013,96.6109,94.0489,94.7103,349852.53536096,0
+IDA.US,D,20191108,000000,94.3988,94.9883,93.9641,94.3702,277870.61663033,0
+IDA.US,D,20191111,000000,94.2865,94.5782,93.623,93.6516,515132.58886954,0
+IDA.US,D,20191112,000000,93.831,94.5221,93.6901,93.8941,524162.02964608,0
+IDA.US,D,20191113,000000,94.1898,96.0609,94.1898,95.6724,311529.40159443,0
+IDA.US,D,20191114,000000,95.8824,96.2837,95.5769,95.6824,452795.86988089,0
+IDA.US,D,20191115,000000,95.6824,96.0313,94.9499,95.7306,500804.78058645,0
+IDA.US,D,20191118,000000,95.8361,96.3901,94.7311,94.8552,363820.22102011,0
+IDA.US,D,20191119,000000,94.8168,95.5088,94.2194,95.1973,435994.88143679,0
+IDA.US,D,20191120,000000,95.1697,97.4734,95.1697,97.021,509039.92273047,0
+IDA.US,D,20191121,000000,96.954,97.0407,95.3491,95.9504,305401.23040793,0
+IDA.US,D,20191122,000000,96.2837,97.3227,95.2643,96.9342,342764.71346391,0
+IDA.US,D,20191125,000000,96.7292,97.1275,95.8923,96.0214,273284.37893224,0
+IDA.US,D,20191126,000000,95.8647,96.6898,95.5483,96.5617,256691.34862309,0
+IDA.US,D,20191127,000000,96.7194,97.5228,96.4266,97.4143,331567.43593426,0
+IDA.US,D,20191129,000000,97.4734,97.9141,96.3408,96.3901,166908.21354075,0
+IDA.US,D,20191202,000000,96.1299,96.1299,95.1973,95.3688,288908.62866151,0
+IDA.US,D,20191203,000000,95.6528,96.0214,95.2545,95.5088,208628.67313142,0
+IDA.US,D,20191204,000000,95.1697,96.2156,95.1697,95.8647,311264.63538359,0
+IDA.US,D,20191205,000000,95.6626,96.1299,95.5187,96.0707,257006.83633026,0
+IDA.US,D,20191206,000000,96.1003,96.4,95.5679,95.9899,383543.7820827,0
+IDA.US,D,20191209,000000,96.3211,96.3211,95.5383,95.8548,194550.41461027,0
+IDA.US,D,20191210,000000,95.7671,96.7194,95.7671,96.5617,503434.18295616,0
+IDA.US,D,20191211,000000,96.6109,97.1097,96.1959,97.0407,355777.82056214,0
+IDA.US,D,20191212,000000,96.8179,97.1768,95.7967,96.5617,593951.76530535,0
+IDA.US,D,20191213,000000,96.6602,96.7982,95.8263,96.6799,492012.71641274,0
+IDA.US,D,20191216,000000,96.6011,97.8649,96.4,97.8353,306864.03836206,0
+IDA.US,D,20191217,000000,97.8649,98.5381,97.7968,98.0216,454658.3632261,0
+IDA.US,D,20191218,000000,98.2128,99.0704,97.3818,98.8141,297811.26569722,0
+IDA.US,D,20191219,000000,98.7057,99.2084,98.2818,98.7352,213895.59331025,0
+IDA.US,D,20191220,000000,98.9817,99.3665,98.262,99.1,654270.78317003,0
+IDA.US,D,20191223,000000,99.1,99.1,96.954,97.3325,190664.13356152,0
+IDA.US,D,20191224,000000,97.434,97.5228,96.7066,97.2635,60412.345417922,0
+IDA.US,D,20191226,000000,97.3523,97.787,96.8849,97.434,156206.99224521,0
+IDA.US,D,20191227,000000,97.4636,97.8649,97.2162,97.8057,181247.18055303,0
+IDA.US,D,20191230,000000,97.5907,98.0216,97.1472,97.992,176065.47248803,0
+IDA.US,D,20191231,000000,97.8549,98.6367,97.6687,97.9822,319154.87135257,0
+IDA.US,D,20200102,000000,98.2029,98.2029,96.1762,96.8553,248219.84430618,0
+IDA.US,D,20200103,000000,96.9145,97.3946,96.7292,96.8849,223376.45540411,0
+IDA.US,D,20200106,000000,96.8455,97.5711,96.5912,96.8849,224190.02820523,0
+IDA.US,D,20200107,000000,96.6109,96.8455,96.1101,96.4857,278793.74786353,0
+IDA.US,D,20200108,000000,96.3605,96.6602,95.9022,96.0707,230322.25711144,0
+IDA.US,D,20200109,000000,95.9702,96.954,95.8459,96.7194,211583.70750756,0
+IDA.US,D,20200110,000000,96.8277,97.2162,96.6602,97.021,226392.35557585,0
+IDA.US,D,20200113,000000,96.9441,98.4395,96.9441,98.1832,271467.53493373,0
+IDA.US,D,20200114,000000,98.061,98.3212,97.2832,98.1537,218306.33463104,0
+IDA.US,D,20200115,000000,98.1537,99.6127,98.1537,99.2574,210609.85477804,0
+IDA.US,D,20200116,000000,99.1197,100.056,99.1197,99.6524,196867.37256259,0
+IDA.US,D,20200117,000000,99.7308,100.224,99.238,100.135,174022.41061589,0
+IDA.US,D,20200121,000000,100.293,100.786,99.5829,100.736,240023.25049937,0
+IDA.US,D,20200122,000000,101.002,101.308,100.816,101.062,176133.43929312,0
+IDA.US,D,20200123,000000,101.239,102.185,101.17,102.107,184089.61320732,0
+IDA.US,D,20200124,000000,102.097,103.072,101.989,102.806,221441.93753411,0
+IDA.US,D,20200127,000000,102.629,103.408,102.087,102.57,289249.47711684,0
+IDA.US,D,20200128,000000,102.698,103.072,102.107,102.481,207758.29225441,0
+IDA.US,D,20200129,000000,102.728,103.072,101.584,102.856,265073.58310646,0
+IDA.US,D,20200130,000000,102.678,103.999,102.678,103.842,179988.27301414,0
+IDA.US,D,20200131,000000,103.723,104.127,102.6,102.954,244239.22127426,0
+IDA.US,D,20200203,000000,103.092,103.398,102.728,103.26,228493.23995381,0
+IDA.US,D,20200204,000000,103.162,103.182,101.781,101.879,357645.38605699,0
+IDA.US,D,20200205,000000,101.683,102.619,101.673,102.127,249162.24970798,0
+IDA.US,D,20200206,000000,102.127,102.668,101.791,102.027,165918.1299324,0
+IDA.US,D,20200207,000000,102.225,102.402,101.14,101.18,214984.07662147,0
+IDA.US,D,20200210,000000,101.456,101.939,101.21,101.781,395388.26590551,0
+IDA.US,D,20200211,000000,101.879,102.313,101.279,101.633,234588.94938266,0
+IDA.US,D,20200212,000000,101.427,101.505,99.7506,101.397,364236.13729001,0
+IDA.US,D,20200213,000000,101.377,102.748,101.279,102.59,271104.36902001,0
+IDA.US,D,20200214,000000,103.044,103.368,102.274,103.29,214338.89918816,0
+IDA.US,D,20200218,000000,103.477,104.631,103.112,104.443,318288.54819526,0
+IDA.US,D,20200219,000000,104.127,104.837,103.152,103.29,209555.86208432,0
+IDA.US,D,20200220,000000,102.846,104.216,101.515,103.142,295779.36255427,0
+IDA.US,D,20200221,000000,103.162,104.305,102.964,103.26,272449.50310266,0
+IDA.US,D,20200224,000000,102.59,103.634,102.027,102.787,340238.78294671,0
+IDA.US,D,20200225,000000,102.718,102.886,100.273,100.578,420639.45563807,0
+IDA.US,D,20200226,000000,100.638,101.713,99.2772,99.2871,462783.94693804,0
+IDA.US,D,20200227,000000,98.7155,99.2084,94.9124,95.2742,575281.18250655,0
+IDA.US,D,20200228,000000,93.8488,93.8488,88.4724,89.2028,648936.91061604,0
+IDA.US,D,20200302,000000,89.2028,94.389,88.9889,94.3042,341506.82035494,0
+IDA.US,D,20200303,000000,94.2953,96.2058,92.9419,93.0818,300233.7243619,0
+IDA.US,D,20200304,000000,94.4737,98.5973,94.4737,98.3803,320128.72408209,0
+IDA.US,D,20200305,000000,96.67,98.0511,96.1299,97.7278,322618.13512193,0
+IDA.US,D,20200306,000000,95.4329,99.4549,93.4565,99.1099,367359.56703397,0
+IDA.US,D,20200309,000000,94.2381,95.8065,92.0044,92.9517,413105.28457332,0
+IDA.US,D,20200310,000000,94.2953,95.0267,89.4049,93.2307,383581.31598999,0
+IDA.US,D,20200311,000000,91.0679,91.5006,86.5531,88.426,400481.71856689,0
+IDA.US,D,20200312,000000,80.9134,82.4542,75.6307,76.9911,507657.25474054,0
+IDA.US,D,20200313,000000,80.9322,82.9629,76.1324,82.8061,555580.95333227,0
+IDA.US,D,20200316,000000,76.4745,79.4919,74.5178,75.3684,418031.35629682,0
+IDA.US,D,20200317,000000,77.0374,87.4905,76.6588,87.0883,530321.6481603,0
+IDA.US,D,20200318,000000,83.0378,88.1313,79.3806,84.8378,687960.00103192,0
+IDA.US,D,20200319,000000,84.6594,85.2695,75.5676,77.4603,557024.4871178,0
+IDA.US,D,20200320,000000,77.6091,78.1552,67.6971,69.1916,741522.91558554,0
+IDA.US,D,20200323,000000,68.5725,71.0921,63.7373,68.6188,546837.58179503,0
+IDA.US,D,20200324,000000,70.7511,74.9603,67.9721,74.5897,443360.65713372,0
+IDA.US,D,20200325,000000,74.3511,79.5767,70.3726,76.4567,696183.98444674,0
+IDA.US,D,20200326,000000,76.8708,82.326,76.7051,81.4596,420429.46864326,0
+IDA.US,D,20200327,000000,78.9941,87.0607,78.5604,83.1472,503082.17577164,0
+IDA.US,D,20200330,000000,84.3202,86.0355,81.5414,84.5786,611154.46800038,0
+IDA.US,D,20200331,000000,84.2926,84.6889,80.3781,81.0337,426897.47385517,0
+IDA.US,D,20200401,000000,78.0705,79.7315,76.853,78.9478,325423.03386894,0
+IDA.US,D,20200402,000000,78.0892,83.7948,78.0892,81.3205,522934.56943491,0
+IDA.US,D,20200403,000000,81.0061,82.3813,78.2075,78.8926,909620.04100025,0
+IDA.US,D,20200406,000000,81.7257,86.5077,81.7257,85.7969,352647.2898087,0
+IDA.US,D,20200407,000000,87.7537,87.8385,82.9727,83.8678,404586.10204986,0
+IDA.US,D,20200408,000000,84.3202,88.6952,82.5656,88.2703,312804.54001215,0
+IDA.US,D,20200409,000000,89.8573,91.7235,87.4392,90.2734,345871.91232904,0
+IDA.US,D,20200413,000000,89.6445,89.812,86.0552,87.0429,400545.62765227,0
+IDA.US,D,20200414,000000,89.4147,89.4601,86.9621,88.4911,452739.061805,0
+IDA.US,D,20200415,000000,86.7196,86.7196,84.2956,84.8999,255837.19862491,0
+IDA.US,D,20200416,000000,85.169,87.0883,84.4859,86.8675,266829.56130938,0
+IDA.US,D,20200417,000000,88.7691,89.0786,86.622,88.4724,305493.54353125,0
+IDA.US,D,20200420,000000,87.7715,88.0297,85.4086,85.4923,378190.63536011,0
+IDA.US,D,20200421,000000,83.8481,85.5189,83.3503,84.1359,180322.02045999,0
+IDA.US,D,20200422,000000,85.6126,87.1021,84.2089,86.212,233520.75466996,0
+IDA.US,D,20200423,000000,86.7285,86.7285,83.8194,84.617,346187.40003621,0
+IDA.US,D,20200424,000000,84.9186,85.3544,83.3591,85.0862,221772.64169018,0
+IDA.US,D,20200427,000000,86.0079,86.8093,85.0389,85.2695,198651.75480345,0
+IDA.US,D,20200428,000000,86.5994,87.2076,85.2519,86.2849,229990.53852545,0
+IDA.US,D,20200429,000000,87.9755,87.9755,85.2253,87.0065,189080.60844612,0
+IDA.US,D,20200430,000000,84.5686,87.0153,84.0166,84.7175,414189.71016484,0
+IDA.US,D,20200501,000000,83.9063,84.0778,81.1353,81.6607,301667.11384817,0
+IDA.US,D,20200504,000000,82.8702,83.4291,81.2801,83.1876,247811.02904577,0
+IDA.US,D,20200505,000000,83.7742,85.5259,83.7259,84.5539,230570.79244345,0
+IDA.US,D,20200506,000000,84.5253,84.5253,80.9637,80.9834,333689.62334068,0
+IDA.US,D,20200507,000000,82.1723,83.4656,81.8568,82.7213,299349.14146592,0
+IDA.US,D,20200508,000000,83.8264,85.7211,83.5957,85.5495,240165.27068909,0
+IDA.US,D,20200511,000000,84.684,85.0932,82.7312,84.0532,440532.4264984,0
+IDA.US,D,20200512,000000,83.7742,84.0432,81.7267,82.0244,531115.94679282,0
+IDA.US,D,20200513,000000,81.3353,81.4664,79.6329,80.3397,295557.20240035,0
+IDA.US,D,20200514,000000,79.4102,81.4142,77.2138,80.5723,302084.04454799,0
+IDA.US,D,20200515,000000,80.2283,80.2283,77.6909,78.9734,559062.47684031,0
+IDA.US,D,20200518,000000,81.1037,83.8056,81.1037,83.3088,219032.66645847,0
+IDA.US,D,20200519,000000,82.7686,83.4479,80.9262,80.9834,232666.60467178,0
+IDA.US,D,20200520,000000,81.6705,82.3024,81.1224,81.707,230139.65972465,0
+IDA.US,D,20200521,000000,81.4754,82.331,80.6473,80.6758,291885.98049603,0
+IDA.US,D,20200522,000000,80.5645,82.0146,80.247,81.9396,315410.61049354,0
+IDA.US,D,20200526,000000,84.332,84.6939,83.5494,83.7357,258980.91696739,0
+IDA.US,D,20200527,000000,85.2597,85.6836,83.4479,84.0245,232042.73026693,0
+IDA.US,D,20200528,000000,85.5298,86.2287,84.6741,85.9763,380693.233989,0
+IDA.US,D,20200529,000000,85.4194,87.0469,84.9255,86.7118,370361.26518673,0
+IDA.US,D,20200601,000000,86.5077,87.7439,85.7487,87.0281,247863.77940195,0
+IDA.US,D,20200602,000000,87.1307,88.2742,86.7769,87.4452,220783.57251176,0
+IDA.US,D,20200603,000000,88.1175,89.2412,87.8187,89.0845,199420.6926878,0
+IDA.US,D,20200604,000000,88.3393,88.6084,86.4525,87.3249,268253.82092631,0
+IDA.US,D,20200605,000000,88.3964,89.464,87.0834,87.4738,279692.53277848,0
+IDA.US,D,20200608,000000,87.5023,89.1762,87.1208,89.0559,454544.74707432,0
+IDA.US,D,20200609,000000,88.4506,88.4506,85.8423,86.413,286450.66494939,0
+IDA.US,D,20200610,000000,86.5915,86.8704,84.9068,85.9212,298995.10542154,0
+IDA.US,D,20200611,000000,84.4623,84.4623,80.4796,81.1037,277478.03224875,0
+IDA.US,D,20200612,000000,83.3542,83.3542,79.6615,80.8809,447345.33788535,0
+IDA.US,D,20200615,000000,79.3549,82.1683,78.4254,81.503,346232.03495298,0
+IDA.US,D,20200616,000000,83.5396,84.2463,80.4994,80.8335,400646.056215,0
+IDA.US,D,20200617,000000,81.3176,81.9031,79.6802,81.4181,285446.37932207,0
+IDA.US,D,20200618,000000,81.0022,81.7356,80.3683,81.4378,340909.32112819,0
+IDA.US,D,20200619,000000,81.4181,82.4237,79.1874,79.2899,573750.40774733,0
+IDA.US,D,20200622,000000,79.1321,81.3925,78.2577,80.7409,437664.63309594,0
+IDA.US,D,20200623,000000,81.5128,81.8272,79.5599,80.4698,368388.19897952,0
+IDA.US,D,20200624,000000,79.6132,81.0022,79.1498,80.7961,388347.10778508,0
+IDA.US,D,20200625,000000,80.4896,80.4896,79.0119,79.7532,285765.92474895,0
+IDA.US,D,20200626,000000,79.4012,80.3397,78.3692,78.8433,423995.18983521,0
+IDA.US,D,20200629,000000,79.2159,80.1908,78.9931,80.1741,256388.03407504,0
+IDA.US,D,20200630,000000,80.3683,81.7957,80.0735,81.2624,401229.35342279,0
+IDA.US,D,20200701,000000,81.0653,83.8845,81.01,83.3276,487692.25935542,0
+IDA.US,D,20200702,000000,83.9319,84.4237,83.0388,83.3178,221156.88272474,0
+IDA.US,D,20200706,000000,84.2177,84.3488,81.6291,82.2926,229726.78674453,0
+IDA.US,D,20200707,000000,81.3827,82.6297,80.9351,82.3112,287182.06892646,0
+IDA.US,D,20200708,000000,82.6011,83.1876,82.0342,82.6109,353012.48458227,0
+IDA.US,D,20200709,000000,82.1545,82.191,80.1445,81.7267,359267.4595096,0
+IDA.US,D,20200710,000000,81.4754,84.1211,81.4754,83.8086,177831.59499022,0
+IDA.US,D,20200713,000000,83.9477,85.1118,83.5957,83.9663,186748.4340449,0
+IDA.US,D,20200714,000000,84.0778,85.0369,83.1107,83.6519,391533.43218449,0
+IDA.US,D,20200715,000000,84.8516,85.6619,83.6883,83.7544,208254.34848851,0
+IDA.US,D,20200716,000000,84.0344,84.4051,83.1591,83.4843,199515.03467098,0
+IDA.US,D,20200717,000000,84.1261,85.2647,83.9663,85.0852,197514.57885575,0
+IDA.US,D,20200720,000000,85.0103,85.3258,83.7643,84.0866,132057.47341292,0
+IDA.US,D,20200721,000000,84.1921,85.2982,84.1921,84.6367,199298.96109661,0
+IDA.US,D,20200722,000000,84.266,86.6191,83.6607,86.3401,168892.43847715,0
+IDA.US,D,20200723,000000,86.2386,87.0834,86.1528,86.9809,168867.07772899,0
+IDA.US,D,20200724,000000,87.3634,88.5068,86.2287,86.4979,195084.00475165,0
+IDA.US,D,20200727,000000,86.2287,86.4426,85.0556,85.6984,229543.17492782,0
+IDA.US,D,20200728,000000,85.5584,88.1894,85.5584,87.8563,201801.5597255,0
+IDA.US,D,20200729,000000,87.7715,88.5167,87.5723,88.152,254745.6720239,0
+IDA.US,D,20200730,000000,86.7867,88.0012,84.3488,86.7669,214341.94247794,0
+IDA.US,D,20200731,000000,86.3588,87.0193,85.2243,86.7305,341140.61115145,0
+IDA.US,D,20200803,000000,86.6832,86.6832,84.8142,85.6787,355824.48433877,0
+IDA.US,D,20200804,000000,85.4273,86.3352,85.3474,86.2129,250882.72286347,0
+IDA.US,D,20200805,000000,86.4092,86.8438,84.4898,85.1828,332615.34204843,0
+IDA.US,D,20200806,000000,85.0418,85.7871,84.6387,85.3514,171185.05011123,0
+IDA.US,D,20200807,000000,85.2666,87.2056,85.2666,86.831,198728.85147787,0
+IDA.US,D,20200810,000000,87.4678,87.6748,86.6999,87.4974,277579.4752414,0
+IDA.US,D,20200811,000000,87.7399,87.9854,83.9201,83.9831,601737.51499189,0
+IDA.US,D,20200812,000000,84.3212,84.7974,83.9733,84.3863,409556.80869013,0
+IDA.US,D,20200813,000000,83.9437,84.1241,82.8318,83.3,233851.45882603,0
+IDA.US,D,20200814,000000,83.093,83.2428,82.1477,82.3901,219255.84104232,0
+IDA.US,D,20200817,000000,82.3349,82.812,81.3984,81.4724,212397.28030868,0
+IDA.US,D,20200818,000000,81.4349,81.8371,80.6197,81.6597,295474.01914637,0
+IDA.US,D,20200819,000000,81.978,83.3651,81.5296,83.1689,435957.3475295,0
+IDA.US,D,20200820,000000,82.7282,83.7012,82.7282,83.1985,363192.28889555,0
+IDA.US,D,20200821,000000,83.1107,83.1107,81.771,82.5784,248814.30024316,0
+IDA.US,D,20200824,000000,83.2428,84.3212,81.8371,84.2838,226460.32238093,0
+IDA.US,D,20200825,000000,84.1803,84.2167,83.5326,83.8126,272985.1221039,0
+IDA.US,D,20200826,000000,83.6647,83.789,81.9505,82.8682,383974.9148015,0
+IDA.US,D,20200827,000000,83.2241,84.1537,82.9343,83.1985,264032.77800179,0
+IDA.US,D,20200828,000000,83.5424,83.5424,82.1191,82.953,157604.87668404,0
+IDA.US,D,20200831,000000,82.6346,84.4327,82.6346,84.2257,344073.3280692,0
+IDA.US,D,20200901,000000,83.8816,83.8816,82.1477,82.7558,258967.72937835,0
+IDA.US,D,20200902,000000,82.7933,84.9009,82.6435,84.5164,249035.44596715,0
+IDA.US,D,20200903,000000,84.9196,85.6048,82.953,83.4587,253736.31424695,0
+IDA.US,D,20200904,000000,83.4015,83.647,81.7444,82.466,198919.56430407,0
+IDA.US,D,20200908,000000,82.3999,82.5212,80.0479,80.6394,337516.05302376,0
+IDA.US,D,20200909,000000,80.9292,82.2127,80.4058,80.5073,266646.9639226,0
+IDA.US,D,20200910,000000,80.5171,81.0327,78.4184,78.6442,249862.20635732,0
+IDA.US,D,20200911,000000,78.8502,78.8502,77.4809,77.6791,224366.53901246,0
+IDA.US,D,20200914,000000,78.4382,79.4258,78.0251,78.24,228663.66418147,0
+IDA.US,D,20200915,000000,78.8403,79.1026,76.9191,76.9565,332066.53545814,0
+IDA.US,D,20200916,000000,76.7229,78.4963,76.6568,77.7343,389102.85808039,0
+IDA.US,D,20200917,000000,77.1813,78.5121,76.2448,78.2311,452115.18740015,0
+IDA.US,D,20200918,000000,78.5584,78.5584,76.2172,76.8057,646888.77659427,0
+IDA.US,D,20200921,000000,76.3483,76.5642,74.4546,75.2964,535390.75450345,0
+IDA.US,D,20200922,000000,75.7677,77.2671,75.4966,76.1995,469792.64330082,0
+IDA.US,D,20200923,000000,76.1502,76.647,74.5492,74.5492,456473.17836476,0
+IDA.US,D,20200924,000000,74.2308,75.2196,73.9302,74.4921,346166.09700775,0
+IDA.US,D,20200925,000000,74.3423,75.7391,73.9302,75.467,323754.29663971,0
+IDA.US,D,20200928,000000,76.1324,76.7417,75.4275,76.1048,227400.69892287,0
+IDA.US,D,20200929,000000,76.019,76.7327,74.9525,75.046,245515.3741219,0
+IDA.US,D,20200930,000000,75.3921,75.9639,74.287,74.8568,382667.31462613,0
+IDA.US,D,20201001,000000,74.981,76.8728,74.9613,76.6943,367267.25391065,0
+IDA.US,D,20201002,000000,76.0102,78.1572,75.9273,77.7343,352981.03725455,0
+IDA.US,D,20201005,000000,77.7343,78.166,76.7417,77.8378,504629.18140968,0
+IDA.US,D,20201006,000000,78.166,81.0327,77.7431,80.6946,545947.92674942,0
+IDA.US,D,20201007,000000,81.1904,81.6882,80.3289,80.9952,357833.0555934,0
+IDA.US,D,20201008,000000,81.3984,81.7356,80.6483,81.6311,200252.5252276,0
+IDA.US,D,20201009,000000,82.1091,82.1663,80.6009,81.9031,216929.75322066,0
+IDA.US,D,20201012,000000,81.8854,83.1107,81.4073,82.8219,259432.33828472,0
+IDA.US,D,20201013,000000,82.1743,82.4246,80.9766,81.8943,184482.19758891,0
+IDA.US,D,20201014,000000,81.7809,82.2788,81.3689,82.0352,269575.62312065,0
+IDA.US,D,20201015,000000,81.4635,82.4375,80.7784,82.2324,225364.73806022,0
+IDA.US,D,20201016,000000,82.1477,82.3813,81.491,81.6133,200716.11970405,0
+IDA.US,D,20201019,000000,81.6794,82.4187,80.4688,80.7882,362594.7896688,0
+IDA.US,D,20201020,000000,81.1638,81.5,80.3821,80.7134,223295.30100998,0
+IDA.US,D,20201021,000000,80.46,83.1591,80.18,82.5498,215484.19057528,0
+IDA.US,D,20201022,000000,82.3733,84.5736,82.0441,84.4987,269693.29699213,0
+IDA.US,D,20201023,000000,84.8368,85.6698,84.6564,85.4923,267199.82823259,0
+IDA.US,D,20201026,000000,84.7787,85.7349,84.3528,85.5387,193484.24875743,0
+IDA.US,D,20201027,000000,85.4539,85.7171,84.8644,85.1355,387182.54222936,0
+IDA.US,D,20201028,000000,84.1044,85.098,82.8406,82.953,527069.38581567,0
+IDA.US,D,20201029,000000,82.5971,84.3488,80.18,82.6159,657303.92865052,0
+IDA.US,D,20201030,000000,82.3901,82.8505,80.8168,82.1939,418783.04887242,0
+IDA.US,D,20201102,000000,82.8869,84.2926,81.978,84.1438,382400.51955544,0
+IDA.US,D,20201103,000000,85.7497,86.3904,85.2962,85.862,292955.18963866,0
+IDA.US,D,20201104,000000,84.6623,86.0513,83.9092,85.1927,607321.95173774,0
+IDA.US,D,20201105,000000,85.7497,86.6181,85.5978,85.9567,418203.80938434,0
+IDA.US,D,20201106,000000,86.0414,86.8636,85.1454,85.2577,263101.53132918,0
+IDA.US,D,20201109,000000,87.9883,90.5188,87.1564,87.9204,437401.89574496,0
+IDA.US,D,20201110,000000,88.4398,88.4772,86.3352,87.8365,634042.03600399,0
+IDA.US,D,20201111,000000,88.6685,90.159,87.8641,89.5172,473005.34287832,0
+IDA.US,D,20201112,000000,89.2807,89.3142,85.6925,86.2771,261096.00336432,0
+IDA.US,D,20201113,000000,86.8734,88.6952,86.4574,88.5068,351486.78197269,0
+IDA.US,D,20201116,000000,89.81,89.8317,87.666,89.0451,308335.97618554,0
+IDA.US,D,20201117,000000,88.2525,88.7957,87.525,88.1944,344590.68733176,0
+IDA.US,D,20201118,000000,88.5453,88.5453,85.3326,85.4194,241255.78286017,0
+IDA.US,D,20201119,000000,85.5692,85.9429,84.0856,84.9837,299507.39253447,0
+IDA.US,D,20201120,000000,84.7107,85.7871,84.2946,85.2676,469021.67655662,0
+IDA.US,D,20201123,000000,85.7683,86.4387,85.6728,86.1646,321445.4541268,0
+IDA.US,D,20201124,000000,87.185,88.2427,86.7453,88.1283,228528.74500124,0
+IDA.US,D,20201125,000000,88.5266,88.5621,87.3643,88.1115,245325.67572563,0
+IDA.US,D,20201127,000000,87.9204,87.9204,86.0139,86.9493,77429.407436387,0
+IDA.US,D,20201130,000000,86.8922,87.1179,85.4746,85.5318,358952.98623235,0
+IDA.US,D,20201201,000000,86.2218,87.383,86.0799,86.7315,183146.1933756,0
+IDA.US,D,20201202,000000,86.4288,86.9858,85.3898,86.9108,224068.29661404,0
+IDA.US,D,20201203,000000,86.5905,86.9759,85.6728,86.3066,263110.66119852,0
+IDA.US,D,20201204,000000,86.3155,87.3643,85.7871,86.4387,219940.58124277,0
+IDA.US,D,20201207,000000,86.4673,87.4767,86.4486,87.2697,224550.15082917,0
+IDA.US,D,20201208,000000,86.7689,87.2697,86.1174,86.4771,197258.94251425,0
+IDA.US,D,20201209,000000,86.4486,87.8641,86.2771,87.6088,257638.82617452,0
+IDA.US,D,20201210,000000,87.8464,87.8464,86.9108,87.6562,225403.28639743,0
+IDA.US,D,20201211,000000,87.5901,88.913,87.383,88.6389,336238.88574619,0
+IDA.US,D,20201214,000000,89.3951,90.8441,88.2042,88.2791,247286.56877372,0
+IDA.US,D,20201215,000000,88.4398,91.0837,88.0051,91.0748,403360.67069854,0
+IDA.US,D,20201216,000000,91.6042,91.6042,89.9708,90.2438,246008.38706622,0
+IDA.US,D,20201217,000000,90.3947,91.7924,90.3947,91.4622,407890.10032075,0
+IDA.US,D,20201218,000000,91.9343,92.5672,89.3181,89.6385,1214666.2209339,0
+IDA.US,D,20201221,000000,88.987,88.987,87.0854,88.7326,367927.64779285,0
+IDA.US,D,20201222,000000,88.5817,89.4986,88.0623,89.1762,348317.70288204,0
+IDA.US,D,20201223,000000,89.6583,90.7534,88.6193,88.771,265884.11261781,0
+IDA.US,D,20201224,000000,89.1387,89.9884,88.2742,89.81,117335.05188839,0
+IDA.US,D,20201228,000000,90.1107,90.9239,89.6119,90.3187,165517.4301114,0
+IDA.US,D,20201229,000000,90.5563,90.8757,89.4305,89.9047,298759.75767857,0
+IDA.US,D,20201230,000000,89.9125,90.6411,89.3665,89.9323,356109.53914814,0
+IDA.US,D,20201231,000000,89.8288,90.8491,89.2984,90.6785,272033.58683276,0
+IDA.US,D,20210104,000000,91.0837,91.0837,86.6743,86.6743,569305.17580904,0
+IDA.US,D,20210105,000000,86.6743,87.0706,84.3045,84.4928,591497.85931294,0
+IDA.US,D,20210106,000000,82.5764,86.5807,82.5478,85.7397,438286.47864094,0
+IDA.US,D,20210107,000000,85.6639,85.6639,82.0855,82.4059,337759.51620614,0
+IDA.US,D,20210108,000000,82.6425,84.2572,81.7454,84.2375,418530.4558207,0
+IDA.US,D,20210111,000000,84.0028,85.5791,84.0028,85.3524,417450.08794888,0
+IDA.US,D,20210112,000000,85.032,86.2031,84.2276,85.656,361742.66853046,0
+IDA.US,D,20210113,000000,85.5515,86.8734,85.3524,86.3638,250624.04323219,0
+IDA.US,D,20210114,000000,86.486,87.0055,84.0698,84.5598,400438.09808005,0
+IDA.US,D,20210115,000000,83.9535,85.6728,83.1767,85.3149,326239.64995984,0
+IDA.US,D,20210119,000000,85.8246,85.8246,84.2572,84.4839,217372.04466865,0
+IDA.US,D,20210120,000000,83.9279,84.6722,83.5967,84.5204,264266.0968849,0
+IDA.US,D,20210121,000000,84.0403,84.545,83.4311,83.6893,745941.77234574,0
+IDA.US,D,20210122,000000,83.6893,84.0698,82.4729,83.4833,353920.39936657,0
+IDA.US,D,20210125,000000,83.1817,85.656,83.1521,85.3524,494427.05963801,0
+IDA.US,D,20210126,000000,85.7299,85.8305,84.0955,85.1552,490380.49866087,0
+IDA.US,D,20210127,000000,84.3981,85.1256,82.7756,82.8692,284877.28413326,0
+IDA.US,D,20210128,000000,83.304,85.1641,82.7657,84.334,341253.2128733,0
+IDA.US,D,20210129,000000,83.8609,84.9749,83.1423,83.3789,382081.98855849,0
+IDA.US,D,20210201,000000,84.0127,84.2946,83.294,83.6154,225062.43794209,0
+IDA.US,D,20210202,000000,84.5302,84.7303,83.4735,83.6529,303370.3416949,0
+IDA.US,D,20210203,000000,83.2004,83.8116,82.331,82.812,285481.8843695,0
+IDA.US,D,20210204,000000,82.8406,83.6036,82.5558,83.5544,378172.37562144,0
+IDA.US,D,20210205,000000,84.2976,84.6219,83.7317,84.3725,301207.57709142,0
+IDA.US,D,20210208,000000,84.6781,84.6781,83.0318,83.7554,275196.57934386,0
+IDA.US,D,20210209,000000,83.9082,84.0364,82.2797,82.4128,334251.61752001,0
+IDA.US,D,20210210,000000,83.0614,83.4311,82.1467,82.9363,411156.56468435,0
+IDA.US,D,20210211,000000,82.8791,83.0693,81.6607,82.2698,371353.37765493,0
+IDA.US,D,20210212,000000,82.1269,82.6789,81.774,82.3369,350461.19331691,0
+IDA.US,D,20210216,000000,82.0796,82.5932,81.6311,82.5172,229858.66263499,0
+IDA.US,D,20210217,000000,82.6031,83.0792,82.1989,82.7558,261006.73353078,0
+IDA.US,D,20210218,000000,83.022,84.7313,82.6365,84.2039,362068.3005369,0
+IDA.US,D,20210219,000000,84.0216,84.1359,82.1939,83.9437,510921.69024429,0
+IDA.US,D,20210222,000000,83.7367,84.1359,81.9081,82.8219,423060.89987283,0
+IDA.US,D,20210223,000000,83.2783,84.8594,82.8219,84.6308,489026.23470887,0
+IDA.US,D,20210224,000000,84.7067,85.2015,83.7268,84.1064,470624.47584062,0
+IDA.US,D,20210225,000000,84.1557,85.2499,83.9437,84.0127,240456.41207802,0
+IDA.US,D,20210226,000000,84.3173,84.3459,81.9652,82.0993,440289.97774595,0
+IDA.US,D,20210301,000000,83.0516,84.8546,82.9836,83.8983,361535.72482544,0
+IDA.US,D,20210302,000000,83.8885,83.8885,81.4615,82.0036,306454.20867172,0
+IDA.US,D,20210303,000000,81.7838,82.26,81.2052,82.0796,304711.41805785,0
+IDA.US,D,20210304,000000,82.4798,84.4967,82.0036,83.0693,373791.05276851,0
+IDA.US,D,20210305,000000,83.7268,85.9261,83.3463,85.8108,349588.78358005,0
+IDA.US,D,20210308,000000,86.345,88.9446,85.7733,87.9913,456173.92153642,0
+IDA.US,D,20210309,000000,88.4763,89.2482,87.9637,88.3531,457421.67034612,0
+IDA.US,D,20210310,000000,88.3531,90.9812,88.3531,90.229,461003.62241689,0
+IDA.US,D,20210311,000000,89.953,90.6579,89.1841,89.3537,407306.80311296,0
+IDA.US,D,20210312,000000,89.7903,92.7141,89.1614,92.5121,558208.32684212,0
+IDA.US,D,20210315,000000,93.0089,96.6011,92.7802,96.2649,728243.01341661,0
+IDA.US,D,20210316,000000,95.8459,98.0117,95.8459,97.6687,436033.429774,0
+IDA.US,D,20210317,000000,97.6687,97.6687,94.6936,94.8936,504647.44114836,0
+IDA.US,D,20210318,000000,94.7024,95.98,94.6167,94.9883,376202.35270401,0
+IDA.US,D,20210319,000000,95.7484,96.1101,93.5027,95.4329,741296.69771191,0
+IDA.US,D,20210322,000000,94.9026,95.8923,93.0089,93.1134,430558.55146022,0
+IDA.US,D,20210323,000000,93.0936,94.113,92.8275,93.2071,427337.73644331,0
+IDA.US,D,20210324,000000,93.0365,94.4737,92.5614,93.4377,562683.99167822,0
+IDA.US,D,20210325,000000,94.0647,95.5383,93.5225,95.3491,659708.12757652,0
+IDA.US,D,20210326,000000,95.1312,96.9816,94.7024,96.7292,582508.99573347,0
+IDA.US,D,20210329,000000,96.5617,97.226,95.5581,96.4098,467618.71996815,0
+IDA.US,D,20210330,000000,95.9406,95.9406,94.3032,94.8936,230068.64962979,0
+IDA.US,D,20210331,000000,94.7507,95.4428,93.9987,95.1697,415297.46764467,0
+IDA.US,D,20210401,000000,94.9124,95.4891,93.9987,95.4428,272581.37899312,0
+IDA.US,D,20210405,000000,96.3704,97.4636,95.5285,95.7484,443261.24300091,0
+IDA.US,D,20210406,000000,95.1973,95.98,94.5309,95.6232,279193.4332546,0
+IDA.US,D,20210407,000000,95.6528,95.7208,94.6738,95.4625,314008.668335,0
+IDA.US,D,20210408,000000,95.9702,96.2837,94.3219,94.8454,268140.20477453,0
+IDA.US,D,20210409,000000,94.9124,95.2929,94.3978,94.6552,248342.5903273,0
+IDA.US,D,20210412,000000,94.874,95.4792,94.5694,95.2841,240962.61261139,0
+IDA.US,D,20210413,000000,93.8172,94.8838,93.5708,94.6167,389069.38189281,0
+IDA.US,D,20210414,000000,94.388,95.1312,94.1879,94.9696,415404.99721689,0
+IDA.US,D,20210415,000000,94.9026,95.8459,94.4274,95.6626,339606.79310245,0
+IDA.US,D,20210416,000000,96.1387,97.3423,95.7395,96.186,2008830.9486997,0
+IDA.US,D,20210419,000000,96.2353,97.6007,95.9899,96.8751,327771.43914898,0
+IDA.US,D,20210420,000000,97.3818,98.2818,97.1964,97.3719,314073.5918503,0
+IDA.US,D,20210421,000000,97.4439,97.6785,96.4098,96.9047,262034.35104641,0
+IDA.US,D,20210422,000000,97.3818,97.6499,96.5813,96.7785,300263.14282977,0
+IDA.US,D,20210423,000000,96.8948,97.2536,95.4625,95.4625,363561.54138883,0
+IDA.US,D,20210426,000000,95.9308,96.1299,95.3314,95.3491,455571.35016002,0
+IDA.US,D,20210427,000000,95.0928,95.5088,93.7541,93.9799,369848.9780738,0
+IDA.US,D,20210428,000000,94.0548,95.3393,93.9799,94.8838,405050.71095623,0
+IDA.US,D,20210429,000000,96.255,97.6982,95.8647,96.4562,317827.99700859,0
+IDA.US,D,20210430,000000,96.4462,97.6598,96.4462,97.5513,428281.15627503,0
+IDA.US,D,20210503,000000,98.272,98.9916,97.1176,97.2359,409295.08576907,0
+IDA.US,D,20210504,000000,97.1097,98.3903,97.1097,97.9338,357718.4250117,0
+IDA.US,D,20210505,000000,97.9822,97.9822,95.916,97.4538,253396.48022154,0
+IDA.US,D,20210506,000000,97.7968,98.5677,97.2536,98.4691,258606.59232448,0
+IDA.US,D,20210507,000000,98.272,99.5928,98.2128,98.9817,213523.29752719,0
+IDA.US,D,20210510,000000,99.4449,100.618,99.2871,99.573,196433.19655401,0
+IDA.US,D,20210511,000000,99.701,99.701,97.1472,98.0018,307703.98634128,0
+IDA.US,D,20210512,000000,97.7476,98.1143,95.8163,95.911,186955.37774993,0
+IDA.US,D,20210513,000000,95.9022,97.7968,95.9022,97.5711,319236.0257467,0
+IDA.US,D,20210514,000000,97.7376,98.5282,97.2931,97.6302,180957.05359403,0
+IDA.US,D,20210517,000000,97.2931,97.6302,96.3211,96.6306,229243.91809948,0
+IDA.US,D,20210518,000000,96.4462,97.2931,96.2353,96.9726,179554.09700556,0
+IDA.US,D,20210519,000000,96.4462,96.7686,95.5088,96.4462,207350.49142392,0
+IDA.US,D,20210520,000000,96.5912,97.5415,96.2837,96.4758,238749.12651158,0
+IDA.US,D,20210521,000000,96.9145,97.434,95.8361,96.6306,187759.82068171,0
+IDA.US,D,20210524,000000,96.7982,97.2064,96.2452,96.4098,146912.78525783,0
+IDA.US,D,20210525,000000,96.2058,96.2058,94.3249,94.665,254090.35029133,0
+IDA.US,D,20210526,000000,94.7991,95.3185,94.1386,94.3496,459093.45086513,0
+IDA.US,D,20210527,000000,94.9725,95.1796,93.4298,93.5639,410701.08564731,0
+IDA.US,D,20210528,000000,93.5639,94.0765,93.0454,93.898,287810.00105102,0
+IDA.US,D,20210601,000000,94.2441,94.6946,93.142,93.5442,293209.81155023,0
+IDA.US,D,20210602,000000,93.7739,94.868,93.1036,94.042,196510.29322843,0
+IDA.US,D,20210603,000000,93.6595,94.6462,93.2475,94.3682,171393.00824618,0
+IDA.US,D,20210604,000000,94.6562,94.733,94.0716,94.4649,257374.05996368,0
+IDA.US,D,20210607,000000,94.4737,94.7429,93.903,94.177,146210.79974864,0
+IDA.US,D,20210608,000000,94.1386,94.3594,93.2081,94.2253,327030.90530257,0
+IDA.US,D,20210609,000000,94.3022,95.5916,93.7167,95.4625,218839.92477242,0
+IDA.US,D,20210610,000000,95.6824,96.2915,95.0495,95.98,181627.5917755,0
+IDA.US,D,20210611,000000,95.8263,96.8081,95.8163,96.7194,215778.37525399,0
+IDA.US,D,20210614,000000,97.021,97.09,96.051,96.6799,213671.40429647,0
+IDA.US,D,20210615,000000,96.7066,97.8254,96.3802,97.3621,214668.5889143,0
+IDA.US,D,20210616,000000,97.8155,98.061,96.8179,97.4636,432684.79658634,0
+IDA.US,D,20210617,000000,97.4636,98.7451,96.954,97.7968,341937.95307374,0
+IDA.US,D,20210618,000000,97.7278,97.7278,94.6748,95.0405,570741.60858508,0
+IDA.US,D,20210621,000000,95.2505,96.6109,94.7241,96.4462,239125.48001434,0
+IDA.US,D,20210622,000000,96.4462,96.6306,95.1362,95.2604,234626.48328994,0
+IDA.US,D,20210623,000000,95.0495,95.3698,93.2475,93.4663,269484.32442726,0
+IDA.US,D,20210624,000000,93.6881,93.8508,92.6816,93.7739,154361.74420875,0
+IDA.US,D,20210625,000000,93.5738,96.1101,93.4663,95.8923,442161.6009605,0
+IDA.US,D,20210628,000000,95.7484,96.3408,95.0583,95.3748,227519.38722428,0
+IDA.US,D,20210629,000000,95.4526,95.9258,93.3716,93.4574,277986.26164197,0
+IDA.US,D,20210630,000000,93.5924,93.8656,92.6048,93.4663,257739.25473725,0
+IDA.US,D,20210701,000000,93.7739,95.0771,93.2081,94.2342,248838.6465614,0
+IDA.US,D,20210702,000000,94.4836,94.7478,93.2671,93.6024,173479.69060517,0
+IDA.US,D,20210706,000000,93.3716,93.9424,91.9719,93.5924,315008.89624261,0
+IDA.US,D,20210707,000000,93.3046,95.3944,93.1883,95.0405,314218.65532981,0
+IDA.US,D,20210708,000000,94.4935,95.1066,93.7936,94.0331,217469.42994161,0
+IDA.US,D,20210709,000000,94.4836,95.2308,93.4713,95.1746,303075.14258627,0
+IDA.US,D,20210712,000000,94.8966,95.2939,94.177,95.2407,176584.86061045,0
+IDA.US,D,20210713,000000,94.7901,95.3087,94.0243,94.2253,139299.48865881,0
+IDA.US,D,20210714,000000,94.4363,95.98,93.8418,95.4142,224534.93438027,0
+IDA.US,D,20210715,000000,95.5088,98.262,95.3846,98.1931,324803.21718379,0
+IDA.US,D,20210716,000000,98.4198,100.056,98.4198,99.4846,307267.78147284,0
+IDA.US,D,20210719,000000,99.5333,99.6812,97.6401,98.5381,300754.12691424,0
+IDA.US,D,20210720,000000,98.9718,101.091,98.7648,99.968,327854.62240296,0
+IDA.US,D,20210721,000000,100.066,100.5,98.5381,98.5381,264292.47206299,0
+IDA.US,D,20210722,000000,98.5381,99.0803,97.7574,98.6465,200543.66661653,0
+IDA.US,D,20210723,000000,98.8535,100.45,98.8535,100.411,136609.22049351,0
+IDA.US,D,20210726,000000,100.352,100.49,99.7308,100.096,127220.67152296,0
+IDA.US,D,20210727,000000,99.9084,101.377,99.2474,101.012,138009.1337922,0
+IDA.US,D,20210728,000000,101.022,101.476,100.007,101.15,288965.4367374,0
+IDA.US,D,20210729,000000,101.623,101.969,100.687,101.131,190494.72376378,0
+IDA.US,D,20210730,000000,100.993,102.313,100.598,101.091,204257.49457776,0
+IDA.US,D,20210802,000000,101.417,102.629,100.825,102.195,184584.6550115,0
+IDA.US,D,20210803,000000,102.323,102.521,101.633,102.471,186252.3778108,0
+IDA.US,D,20210804,000000,101.821,102.816,101.555,102.422,180049.13880973,0
+IDA.US,D,20210805,000000,103.034,103.368,102.077,103.162,129509.22543734,0
+IDA.US,D,20210806,000000,103.122,103.93,102.718,102.944,174392.6775391,0
+IDA.US,D,20210809,000000,102.974,102.974,101.841,102.461,209993.08138267,0
+IDA.US,D,20210810,000000,102.767,102.994,101.969,102.373,177373.0726634,0
+IDA.US,D,20210811,000000,102.659,103.684,102.481,102.619,204987.8841249,0
+IDA.US,D,20210812,000000,102.886,103.122,102.422,102.609,212505.82431082,0
+IDA.US,D,20210813,000000,102.905,103.654,102.748,103.654,116444.38241285,0
+IDA.US,D,20210816,000000,103.901,104.709,103.31,104.137,101102.14420318,0
+IDA.US,D,20210817,000000,104.069,105.222,103.22,105.094,159470.41331903,0
+IDA.US,D,20210818,000000,105.123,105.566,104.325,105.419,197044.89779974,0
+IDA.US,D,20210819,000000,105.182,106.365,104.699,104.857,169053.73283548,0
+IDA.US,D,20210820,000000,104.433,105.666,104.433,105.498,146273.69440408,0
+IDA.US,D,20210823,000000,105.143,105.192,103.23,103.644,213030.28458287,0
+IDA.US,D,20210824,000000,103.891,103.97,102.461,102.511,195672.37410907,0
+IDA.US,D,20210825,000000,102.886,102.886,101.643,101.969,261388.15918318,0
+IDA.US,D,20210826,000000,101.703,101.889,100.746,100.993,155897.5911176,0
+IDA.US,D,20210827,000000,101.357,102.245,101.328,101.939,209288.0525837,0
+IDA.US,D,20210830,000000,101.879,102.107,101.002,101.545,150512.99706728,0
+IDA.US,D,20210831,000000,101.318,102.294,100.934,101.673,296019.78244687,0
+IDA.US,D,20210901,000000,102.255,103.348,101.367,102.856,137400.47583624,0
+IDA.US,D,20210902,000000,102.718,103.723,102.718,103.694,126805.76968299,0
+IDA.US,D,20210903,000000,103.881,103.881,102.994,103.348,137866.09917255,0
+IDA.US,D,20210907,000000,103.19,103.378,102.107,102.225,194670.11734161,0
+IDA.US,D,20210908,000000,101.979,104.916,101.387,104.571,212204.53862263,0
+IDA.US,D,20210909,000000,104.521,104.611,103.546,103.595,144715.53003685,0
+IDA.US,D,20210910,000000,103.595,103.595,101.456,101.495,129810.51112553,0
+IDA.US,D,20210913,000000,102.097,102.313,100.322,100.963,184718.55976181,0
+IDA.US,D,20210914,000000,101.525,101.604,100.372,100.697,185825.30281171,0
+IDA.US,D,20210915,000000,100.411,100.608,99.7109,99.9769,174236.4553304,0
+IDA.US,D,20210916,000000,99.8201,99.9084,98.4297,98.9225,212852.75934572,0
+IDA.US,D,20210917,000000,99.3566,100.332,98.8338,99.8002,827801.19527153,0
+IDA.US,D,20210920,000000,99.4152,100.806,99.238,99.9769,270455.133867,0
+IDA.US,D,20210921,000000,100.382,100.618,99.169,99.3854,204492.84232073,0
+IDA.US,D,20210922,000000,99.6524,101.357,99.1,100.48,220919.50612192,0
+IDA.US,D,20210923,000000,100.332,101.279,100.017,100.066,214807.56581425,0
+IDA.US,D,20210924,000000,100.214,100.54,99.3368,99.968,184997.52799162,0
+IDA.US,D,20210927,000000,100.234,101.19,100.155,100.234,228603.8128158,0
+IDA.US,D,20210928,000000,100.234,102.047,99.9868,100.746,407172.89836265,0
+IDA.US,D,20210929,000000,100.953,102.225,100.51,101.663,216290.66236691,0
+IDA.US,D,20210930,000000,101.969,102.008,99.701,99.7605,184371.62472691,0
+IDA.US,D,20211001,000000,100.421,101.269,99.2772,100.628,220083.61586242,0
+IDA.US,D,20211004,000000,97.8649,101.979,97.8254,101.328,393744.88942444,0
+IDA.US,D,20211005,000000,101.505,102.353,101.062,101.466,289496.99801893,0
+IDA.US,D,20211006,000000,101.012,102.067,99.7804,102.018,228020.51560802,0
+IDA.US,D,20211007,000000,102.235,102.796,99.5333,99.7605,317876.68964507,0
+IDA.US,D,20211008,000000,99.5045,99.6812,97.992,98.1635,290094.49724569,0
+IDA.US,D,20211011,000000,96.5715,96.5715,91.9305,95.5009,1169316.1310659,0
+IDA.US,D,20211012,000000,95.8864,97.8649,95.7809,97.5711,572686.27075435,0
+IDA.US,D,20211013,000000,97.6884,99.0112,96.7883,98.8535,377505.89515967,0
+IDA.US,D,20211014,000000,99.3169,100.608,98.8141,100.322,451898.09939586,0
+IDA.US,D,20211015,000000,100.53,102.461,100.43,101.565,2380295.9136465,0
+IDA.US,D,20211018,000000,100.558,100.648,98.686,99.4052,300789.63196167,0
+IDA.US,D,20211019,000000,99.8687,100.47,99.4251,99.9183,178224.17937181,0
+IDA.US,D,20211020,000000,100.332,101.495,100.007,101.062,120743.53644172,0
+IDA.US,D,20211021,000000,100.993,100.993,99.5928,99.8588,175631.29647946,0
+IDA.US,D,20211022,000000,100.5,101.633,100.017,101.279,166484.18183144,0
+IDA.US,D,20211025,000000,101.042,101.673,100.224,100.786,153505.56535071,0
+IDA.US,D,20211026,000000,100.884,101.575,100.056,100.224,167128.34483482,0
+IDA.US,D,20211027,000000,100.263,100.796,99.6623,100.382,218292.13261207,0
+IDA.US,D,20211028,000000,99.6524,100.874,98.3607,100.578,229680.12296791,0
+IDA.US,D,20211029,000000,100.914,101.959,100.204,100.678,385066.44140251,0
+IDA.US,D,20211101,000000,101.19,103.25,100.687,103.25,305647.73688009,0
+IDA.US,D,20211102,000000,103.457,104.147,102.018,102.165,207661.92141138,0
+IDA.US,D,20211103,000000,101.851,102.698,100.55,101.781,174092.40628083,0
+IDA.US,D,20211104,000000,101.713,101.909,100.224,100.924,213902.69431973,0
+IDA.US,D,20211105,000000,101.032,102.954,101.032,102.156,151231.21345531,0
+IDA.US,D,20211108,000000,102.156,102.373,98.9029,99.7308,408675.26908392,0
+IDA.US,D,20211109,000000,100.273,100.342,98.9423,99.5333,202764.25372583,0
+IDA.US,D,20211110,000000,99.8687,101.17,99.5333,101.15,147167.40716941,0
+IDA.US,D,20211111,000000,100.993,101.111,98.755,99.435,186995.95494699,0
+IDA.US,D,20211112,000000,99.435,99.9868,99.0901,99.4549,212946.08689896,0
+IDA.US,D,20211115,000000,100.086,101.683,99.5928,101.673,148368.49220248,0
+IDA.US,D,20211116,000000,104.679,104.936,102.915,103.94,363261.27013056,0
+IDA.US,D,20211117,000000,103.556,104.049,102.274,103.28,202123.13401223,0
+IDA.US,D,20211118,000000,103.28,103.477,102.412,103.398,192534.74234614,0
+IDA.US,D,20211119,000000,103.162,105.636,103.162,105.556,221613.37619171,0
+IDA.US,D,20211122,000000,105.389,106.868,103.881,106.188,174352.10034203,0
+IDA.US,D,20211123,000000,106.119,106.257,105.389,105.832,180534.03631464,0
+IDA.US,D,20211124,000000,105.842,105.951,104.946,105.202,191137.87233724,0
+IDA.US,D,20211126,000000,104.473,105.488,103.182,103.95,121462.76725967,0
+IDA.US,D,20211129,000000,104.709,105.162,103.338,104.669,142822.60379384,0
+IDA.US,D,20211130,000000,104.265,104.413,101.673,101.683,273167.71949069,0
+IDA.US,D,20211201,000000,102.313,104.827,102.245,102.343,187843.00393569,0
+IDA.US,D,20211202,000000,102.787,104.591,102.738,103.585,215803.73600215,0
+IDA.US,D,20211203,000000,104.207,104.659,102.974,103.891,171191.13669079,0
+IDA.US,D,20211206,000000,104.631,106.208,104.631,105.596,187679.68071751,0
+IDA.US,D,20211207,000000,105.37,106.375,104.561,105.232,260707.47670244,0
+IDA.US,D,20211208,000000,105.37,106.286,105.182,105.951,114810.13580112,0
+IDA.US,D,20211209,000000,105.468,106.671,104.275,105.704,322195.11784254,0
+IDA.US,D,20211210,000000,106.06,106.849,105.832,106.128,143878.62534742,0
+IDA.US,D,20211213,000000,105.961,108.632,105.961,107.864,258176.47403561,0
+IDA.US,D,20211214,000000,107.637,108.198,106.483,106.997,226092.08431758,0
+IDA.US,D,20211215,000000,107.203,109.421,106.897,109.175,206356.35009587,0
+IDA.US,D,20211216,000000,108.869,109.737,107.666,108.326,281736.60908055,0
+IDA.US,D,20211217,000000,108.446,108.514,106.247,106.701,478449.7882943,0
+IDA.US,D,20211220,000000,106.02,107.272,105.074,107.035,169414.86988934,0
+IDA.US,D,20211221,000000,107.617,107.982,105.961,106.365,168609.41252763,0
+IDA.US,D,20211222,000000,106.582,107.548,106.217,106.701,182611.58880429,0
+IDA.US,D,20211223,000000,106.868,107.163,105.734,106.089,132426.7259062,0
+IDA.US,D,20211227,000000,106.276,107.183,105.882,107.153,126163.63553946,0
+IDA.US,D,20211228,000000,107.183,108.721,107.025,108.326,179821.90650618,0
+IDA.US,D,20211229,000000,108.326,109.293,107.755,109.243,89827.76999911,0
+IDA.US,D,20211230,000000,109.303,109.983,108.948,109.825,127931.7869015,0
+IDA.US,D,20211231,000000,110.101,110.554,109.135,110.131,105377.96634373,0
+IDA.US,D,20220103,000000,110.338,110.712,107.183,108.731,187675.6229978,0
+IDA.US,D,20220104,000000,108.711,110.22,108.386,109.175,189947.94603335,0
+IDA.US,D,20220105,000000,109.243,110.456,108.859,109.224,151736.39955874,0
+IDA.US,D,20220106,000000,109.441,110.752,108.79,109.855,236574.18874898,0
+IDA.US,D,20220107,000000,109.904,110.978,108.622,110.446,166221.44448045,0
+IDA.US,D,20220110,000000,110.83,110.9,108.632,109.5,213698.79390449,0
+IDA.US,D,20220111,000000,109.362,109.362,107.144,107.42,208548.53316722,0
+IDA.US,D,20220112,000000,107.479,107.893,106.799,107.233,126210.29931608,0
+IDA.US,D,20220113,000000,107.587,108.298,107.035,107.706,134092.41984565,0
+IDA.US,D,20220114,000000,108.15,108.15,106.839,107.282,108136.20131412,0
+IDA.US,D,20220118,000000,106.523,107.025,105.103,105.872,182073.9409432,0
+IDA.US,D,20220119,000000,106.119,107.627,105.872,106.562,300917.45013242,0
+IDA.US,D,20220120,000000,107.045,107.844,106.513,106.799,191783.04977054,0
+IDA.US,D,20220121,000000,107.686,107.686,105.576,106.306,210507.39735545,0
+IDA.US,D,20220124,000000,106.306,106.661,102.708,105.3,286591.67070919,0
+IDA.US,D,20220125,000000,104.502,105.38,103.053,104.502,343596.54600371,0
+IDA.US,D,20220126,000000,104.433,106.089,103.319,104.039,284375.1413196,0
+IDA.US,D,20220127,000000,104.285,105.666,103.418,103.615,241943.5663504,0
+IDA.US,D,20220128,000000,103.901,105.37,102.954,105.36,278544.19810159,0
+IDA.US,D,20220131,000000,105.005,107.144,104.463,107.134,394334.27321179,0
+IDA.US,D,20220201,000000,107.045,107.41,104.521,105.172,163904.48652813,0
+IDA.US,D,20220202,000000,105.36,107.627,105.094,107.243,228152.39149847,0
+IDA.US,D,20220203,000000,107.233,107.361,106.148,106.405,125221.23013766,0
+IDA.US,D,20220204,000000,105.694,106.198,104.463,105.113,118715.69101847,0
+IDA.US,D,20220207,000000,105.251,106.188,104.689,105.528,127256.17657039,0
+IDA.US,D,20220208,000000,106.099,106.493,105.143,105.606,145536.20384746,0
+IDA.US,D,20220209,000000,106.276,106.701,105.084,105.676,163776.66835738,0
+IDA.US,D,20220210,000000,104.847,105.33,102.422,102.708,179862.48370324,0
+IDA.US,D,20220211,000000,103.338,104.265,102.777,103.448,194283.61953958,0
+IDA.US,D,20220214,000000,103.576,104.778,101.751,102.511,174179.64725451,0
+IDA.US,D,20220215,000000,102.905,103.142,101.219,101.446,148663.69131112,0
+IDA.US,D,20220216,000000,101.466,101.989,100.776,101.229,135725.65202745,0
+IDA.US,D,20220217,000000,99.9283,103.21,99.3368,101.959,263672.65537785,0
+IDA.US,D,20220218,000000,101.623,102.215,99.7407,100.628,294312.49688043,0
+IDA.US,D,20220222,000000,100.52,101.032,99.1493,99.307,320563.91452059,0
+IDA.US,D,20220223,000000,99.2474,100.204,98.5973,98.6169,263259.78239773,0
+IDA.US,D,20220224,000000,98.2325,99.1789,97.023,98.824,364218.89198126,0
+IDA.US,D,20220225,000000,99.8201,102.452,99.3953,102.255,347578.18346556,0
+IDA.US,D,20220228,000000,101.239,102.481,100.392,101.741,430412.47355079,0
+IDA.US,D,20220301,000000,101.693,102.619,99.4846,100.224,304927.49163221,0
+IDA.US,D,20220302,000000,100.43,103.3,100.43,102.422,322860.58387438,0
+IDA.US,D,20220303,000000,102.323,105.586,102.323,105.428,279794.99020107,0
+IDA.US,D,20220304,000000,104.709,108.484,104.64,108.396,341305.96322948,0
+IDA.US,D,20220307,000000,108.08,109.066,107.439,108.692,257848.81316932,0
+IDA.US,D,20220308,000000,108.83,109.303,107.105,108.228,292108.14064996,0
+IDA.US,D,20220309,000000,109.687,109.687,106.217,106.631,304803.73118117,0
+IDA.US,D,20220310,000000,107.173,108.268,105.951,107.913,223755.85219665,0
+IDA.US,D,20220311,000000,108.544,109.785,107.381,107.696,251036.91621231,0
+IDA.US,D,20220314,000000,108.14,109.135,106.266,107.263,245778.11147289,0
+IDA.US,D,20220315,000000,108.022,109.135,106.809,109.017,263450.49522393,0
+IDA.US,D,20220316,000000,108.889,109.776,106.927,108.574,210728.54307945,0
+IDA.US,D,20220317,000000,108.436,109.303,107.765,107.922,188831.05868418,0
+IDA.US,D,20220318,000000,108.041,108.228,106.681,107.903,936313.75008841,0
+IDA.US,D,20220321,000000,108.13,109.421,108.13,108.632,297034.21237345,0
+IDA.US,D,20220322,000000,108.918,108.918,107.115,108.544,482484.17611233,0
+IDA.US,D,20220323,000000,108.603,109.441,108.188,108.849,408977.56920205,0
+IDA.US,D,20220324,000000,108.8,109.342,108.14,108.514,289861.17836257,0
+IDA.US,D,20220325,000000,108.574,111.501,107.834,111.462,305347.46562182,0
+IDA.US,D,20220328,000000,111.57,111.925,110.732,111.334,181631.64949521,0
+IDA.US,D,20220329,000000,111.836,112.437,110.476,112.418,233178.8917847,0
+IDA.US,D,20220330,000000,112.556,113.867,111.856,113.838,260644.58204699,0
+IDA.US,D,20220331,000000,113.946,114.873,112.605,112.911,202296.60152967,0
+IDA.US,D,20220401,000000,112.911,115.05,112.507,115.05,259695.07563571,0
+IDA.US,D,20220404,000000,114.291,114.291,111.245,112.27,262108.40443106,0
+IDA.US,D,20220405,000000,112.497,114.153,112.389,113.276,193172.81876997,0
+IDA.US,D,20220406,000000,113.581,116.046,112.832,115.956,138652.28236565,0
+IDA.US,D,20220407,000000,115.976,116.262,114.36,115.139,296267.30334896,0
+IDA.US,D,20220408,000000,115.858,116.39,114.763,114.931,143256.77980242,0
+IDA.US,D,20220411,000000,114.783,115.632,113.414,113.719,193911.32375652,0
+IDA.US,D,20220412,000000,113.6,114.577,112.97,113.916,181357.75341503,0
+IDA.US,D,20220413,000000,113.66,113.66,111.146,111.393,175737.81162175,0
+IDA.US,D,20220414,000000,111.639,112.694,111.452,111.649,176705.57777171,0
+IDA.US,D,20220418,000000,111.885,112.359,109.865,110.535,178925.15045108,0
+IDA.US,D,20220419,000000,111.087,112.043,110.496,111.186,245610.730535,0
+IDA.US,D,20220420,000000,112.457,112.812,111.609,111.955,192159.40327331,0
+IDA.US,D,20220421,000000,111.609,112.467,110.525,110.663,230384.13733696,0
+IDA.US,D,20220422,000000,110.692,110.692,108.82,109.253,291403.11185098,0
+IDA.US,D,20220425,000000,109.766,109.766,107.509,108.79,277747.87060922,0
+IDA.US,D,20220426,000000,108.524,109.805,108.002,108.376,257662.15806283,0
+IDA.US,D,20220427,000000,108.672,108.77,106.237,106.365,258385.44660049,0
+IDA.US,D,20220428,000000,106.739,107.075,105.676,106.572,282531.92214299,0
+IDA.US,D,20220429,000000,106.266,106.829,102.678,102.944,297067.68856103,0
+IDA.US,D,20220502,000000,103.605,103.832,99.9968,100.934,327422.47525424,0
+IDA.US,D,20220503,000000,102.097,103.832,101.338,103.122,335712.39661429,0
+IDA.US,D,20220504,000000,103.556,105.143,102.156,105.015,241250.71071054,0
+IDA.US,D,20220505,000000,106.316,106.316,103.871,104.709,280560.88479564,0
+IDA.US,D,20220506,000000,104.275,106.099,104.275,105.814,284499.91620057,0
+IDA.US,D,20220509,000000,105.232,106.636,104.621,105.823,212328.29907367,0
+IDA.US,D,20220510,000000,106.07,106.907,103.738,105.428,276222.16799963,0
+IDA.US,D,20220511,000000,105.468,107.548,105.36,105.842,206863.56505916,0
+IDA.US,D,20220512,000000,105.814,106.681,104.27,105.291,247016.73041325,0
+IDA.US,D,20220513,000000,105.922,106.345,104.699,105.971,186051.52068534,0
+IDA.US,D,20220516,000000,105.528,106.671,105.528,105.862,229261.16340823,0
+IDA.US,D,20220517,000000,106.07,107.105,104.571,106.444,285327.69102066,0
+IDA.US,D,20220518,000000,107.153,108.326,105.158,105.478,321518.49308151,0
+IDA.US,D,20220519,000000,105.468,105.734,103.634,105.094,210247.70329425,0
+IDA.US,D,20220520,000000,105.271,105.271,103.319,104.975,198276.41573062,0
+IDA.US,D,20220523,000000,105.951,106.286,104.335,104.659,220718.64899646,0
+IDA.US,D,20220524,000000,104.906,106.683,103.388,106.208,211685.15050022,0
+IDA.US,D,20220525,000000,105.98,106.977,105.685,105.814,249253.54840137,0
+IDA.US,D,20220526,000000,106.661,107.105,105.971,106.454,222983.87102252,0
+IDA.US,D,20220527,000000,106.237,108.436,105.666,108.426,304274.19875949,0
+IDA.US,D,20220531,000000,107.469,108.012,106.106,107.469,252030.04311043,0
+IDA.US,D,20220601,000000,107.913,107.913,106.611,107.045,244788.02786454,0
+IDA.US,D,20220602,000000,107.243,107.243,104.107,106.05,185623.43125632,0
+IDA.US,D,20220603,000000,105.744,106.405,105.616,105.902,158098.90405829,0
+IDA.US,D,20220606,000000,106.326,106.848,105.689,106.395,179007.31927513,0
+IDA.US,D,20220607,000000,106.316,107.903,105.754,107.834,177897.53293545,0
+IDA.US,D,20220608,000000,107.627,107.627,105.774,105.912,189467.10624815,0
+IDA.US,D,20220609,000000,105.862,107.277,104.413,104.502,243971.41177364,0
+IDA.US,D,20220610,000000,103.408,105.488,102.836,104.581,171224.61287837,0
+IDA.US,D,20220613,000000,103.674,103.694,98.6958,99.1099,233413.22509774,0
+IDA.US,D,20220614,000000,99.1099,99.2084,95.5217,97.0496,237305.59272605,0
+IDA.US,D,20220615,000000,97.5622,99.1789,96.2807,97.9466,218528.49478496,0
+IDA.US,D,20220616,000000,96.7538,97.02,96.1821,96.5173,275498.87946198,0
+IDA.US,D,20220617,000000,97.0397,98.7303,96.5173,96.744,557370.40772277,0
+IDA.US,D,20220621,000000,96.3399,97.1334,95.9456,96.8623,204793.113579,0
+IDA.US,D,20220622,000000,96.5074,98.336,96.5074,97.8677,272095.46705829,0
+IDA.US,D,20220623,000000,98.6465,100.269,98.1043,99.4846,307678.62559311,0
+IDA.US,D,20220624,000000,99.8489,103.694,99.8489,102.688,505379.85955535,0
+IDA.US,D,20220627,000000,102.501,104.511,102.422,104.107,177616.53584578,0
+IDA.US,D,20220628,000000,104.453,105.419,104.24,104.493,172551.48722234,0
+IDA.US,D,20220629,000000,104.955,104.955,103.428,104.049,171064.33294997,0
+IDA.US,D,20220630,000000,103.28,105.3,103.082,104.413,209072.99343926,0
+IDA.US,D,20220701,000000,104.995,107.696,104.64,107.391,155503.99230608,0
+IDA.US,D,20220705,000000,106.769,107.253,101.2,103.358,200693.80224567,0
+IDA.US,D,20220706,000000,103.388,106,102.787,104.985,217313.20773291,0
+IDA.US,D,20220707,000000,105.182,105.866,103.605,104.226,235323.3966495,0
+IDA.US,D,20220708,000000,104.088,104.911,102.846,103.486,164319.38836811,0
+IDA.US,D,20220711,000000,103.486,104.521,102.55,104.098,156480.88832538,0
+IDA.US,D,20220712,000000,103.477,104.764,103.319,103.802,145825.31637653,0
+IDA.US,D,20220713,000000,102.934,104.015,102.609,103.092,98819.67686836,0
+IDA.US,D,20220714,000000,102.077,104.098,101.871,103.881,125787.2820367,0
+IDA.US,D,20220715,000000,104.591,104.591,102.355,103.842,178499.08988191,0
+IDA.US,D,20220718,000000,103.388,103.851,102.353,103.132,167067.47903923,0
+IDA.US,D,20220719,000000,103.546,104.498,103.398,104.433,137197.58985093,0
+IDA.US,D,20220720,000000,104.511,104.985,102.748,103.723,244861.06681926,0
+IDA.US,D,20220721,000000,103.743,103.94,102.432,103.172,181021.97710933,0
+IDA.US,D,20220722,000000,103.605,104.483,103.053,104.483,150957.31737513,0
+IDA.US,D,20220725,000000,104.591,106.03,104.197,105.912,132994.80666509,0
+IDA.US,D,20220726,000000,105.547,106.968,105.547,106.927,155383.27514482,0
+IDA.US,D,20220727,000000,106.611,106.877,105.616,106.395,225510.81596965,0
+IDA.US,D,20220728,000000,107.469,109.352,107.075,109.115,117536.92344378,0
+IDA.US,D,20220729,000000,108.987,110.417,108.987,110.131,153242.82799972,0
+IDA.US,D,20220801,000000,110.121,110.554,108.238,109.855,136708.63462631,0
+IDA.US,D,20220802,000000,110.49,110.49,108.932,109.309,148513.58963981,0
+IDA.US,D,20220803,000000,109.378,110.009,106.877,109.765,248379.11172282,0
+IDA.US,D,20220804,000000,109.765,110.971,109.279,109.756,157016.74910444,0
+IDA.US,D,20220805,000000,109.359,109.359,106.917,108.664,193152.4059216,0
+IDA.US,D,20220808,000000,109.577,110.073,108.808,109.676,106022.98238498,0
+IDA.US,D,20220809,000000,109.904,111.482,109.627,111.334,168958.85669714,0
+IDA.US,D,20220810,000000,111.85,112.177,111.031,111.611,221810.64285643,0
+IDA.US,D,20220811,000000,112.306,113.041,110.43,110.51,239550.49657539,0
+IDA.US,D,20220812,000000,110.956,112.941,110.956,112.921,162986.79529806,0
+IDA.US,D,20220815,000000,113.1,114.043,112.455,113.934,107946.49600247,0
+IDA.US,D,20220816,000000,113.725,114.534,113.562,114.291,125871.74862432,0
+IDA.US,D,20220817,000000,114.033,114.46,113.715,114.192,86116.782789858,0
+IDA.US,D,20220818,000000,114.361,115.045,113.795,114.093,99440.313729639,0
+IDA.US,D,20220819,000000,114.44,114.867,113.651,114.45,136796.17745659,0
+IDA.US,D,20220822,000000,114.331,114.331,111.919,112.534,118287.52285227,0
+IDA.US,D,20220823,000000,112.515,112.515,111.125,111.205,129834.6501736,0
+IDA.US,D,20220824,000000,111.125,111.125,110.197,110.947,93038.005963522,0
+IDA.US,D,20220825,000000,110.827,111.939,110.47,111.889,89803.601190271,0
+IDA.US,D,20220826,000000,112.217,112.403,110.599,110.609,88687.177361996,0
+IDA.US,D,20220829,000000,110.033,111.78,109.279,111.026,144212.1335722,0
+IDA.US,D,20220830,000000,111.453,111.471,108.639,109.17,150734.34606356,0
+IDA.US,D,20220831,000000,109.299,109.656,108.247,108.416,173269.38118934,0
+IDA.US,D,20220901,000000,108.386,110.024,108.138,109.815,95859.293616202,0
+IDA.US,D,20220902,000000,109.656,110.897,108.078,108.316,131657.40351778,0
+IDA.US,D,20220906,000000,108.624,109.408,107.245,107.443,134409.16658187,0
+IDA.US,D,20220907,000000,107.83,110.172,107.681,109.845,137897.48724387,0
+IDA.US,D,20220908,000000,109.498,110.5,109.239,109.507,111960.78529114,0
+IDA.US,D,20220909,000000,109.617,110.808,109.021,110.222,141876.51043688,0
+IDA.US,D,20220912,000000,110.252,111.353,110.187,111.115,128968.11182313,0
+IDA.US,D,20220913,000000,110.182,110.182,107.493,107.781,167451.48300842,0
+IDA.US,D,20220914,000000,108.108,109.167,107.969,108.386,141479.51496004,0
+IDA.US,D,20220915,000000,107.463,107.463,106.156,106.421,139532.82647969,0
+IDA.US,D,20220916,000000,106.6,108.197,105.935,107.939,435955.44411944,0
+IDA.US,D,20220919,000000,108.068,110.053,107.612,109.984,144063.00836771,0
+IDA.US,D,20220920,000000,109.369,109.795,107.89,108.763,115798.74410152,0
+IDA.US,D,20220921,000000,109.646,110.282,107.384,107.443,134748.72870293,0
+IDA.US,D,20220922,000000,107.423,109.13,106.639,108.515,222974.42401317,0
+IDA.US,D,20220923,000000,107.542,107.761,106.292,107.592,197257.37945625,0
+IDA.US,D,20220926,000000,107.344,107.344,104.158,105.031,215006.30159981,0
+IDA.US,D,20220927,000000,105.369,105.875,102.451,102.461,275713.35866635,0
+IDA.US,D,20220928,000000,103.652,104.882,102.491,103.95,256831.89105079,0
+IDA.US,D,20220929,000000,103.592,104.247,99.563,99.9203,198182.35876524,0
+IDA.US,D,20220930,000000,100.248,100.441,98.0644,98.2629,377379.46683341,0
+IDA.US,D,20221003,000000,100.079,102.104,99.2752,101.469,201921.57250777,0
+IDA.US,D,20221004,000000,101.717,103.404,101.717,102.838,137016.84245514,0
+IDA.US,D,20221005,000000,101.518,101.518,99.9054,100.704,126025.91184248,0
+IDA.US,D,20221006,000000,100.149,100.149,96.8636,97.1812,266746.7019445,0
+IDA.US,D,20221007,000000,97.2407,97.4094,95.0871,95.6032,132003.01125523,0
+IDA.US,D,20221010,000000,95.8215,97.1018,95.7619,95.8016,157183.0035554,0
+IDA.US,D,20221011,000000,95.2856,97.8263,95.2856,96.4467,266717.48146524,0
+IDA.US,D,20221012,000000,96.5261,96.5477,93.8167,93.9855,212730.12702574,0
+IDA.US,D,20221013,000000,92.993,96.407,92.8243,95.623,224563.41352326,0
+IDA.US,D,20221014,000000,96.4964,97.2457,93.7175,94.0649,176800.02116612,0
+IDA.US,D,20221017,000000,95.2756,97.4094,95.2756,96.3475,189823.28649144,0
+IDA.US,D,20221018,000000,97.8858,98.5805,97.1941,97.8759,140550.50524012,0
+IDA.US,D,20221019,000000,96.5162,97.3796,95.6776,96.7246,132175.31132259,0
+IDA.US,D,20221020,000000,96.6055,96.6055,94.1939,94.7397,146524.58184467,0
+IDA.US,D,20221021,000000,95.2756,97.0918,94.5412,96.5857,108484.55586194,0
+IDA.US,D,20221024,000000,97.0621,98.2828,96.3917,97.1613,130083.52804868,0
+IDA.US,D,20221025,000000,97.856,99.434,96.7544,99.2455,170694.95620627,0
+IDA.US,D,20221026,000000,100.059,101.062,98.8088,100.039,277473.64064108,0
+IDA.US,D,20221027,000000,100.823,102.014,100.734,101.002,222492.78990674,0
+IDA.US,D,20221028,000000,101.389,103.652,101.389,103.453,143460.46193331,0
+IDA.US,D,20221031,000000,102.937,103.92,102.6,103.91,229271.94109504,0
+IDA.US,D,20221101,000000,104.28,104.28,102.72,102.93,171568,0
+IDA.US,D,20221102,000000,102.82,104.29,101.55,102.06,193356,0
+IDA.US,D,20221103,000000,104.6,104.6,100.32,101.88,246355,0
+IDA.US,D,20221104,000000,101.95,104.06,101.845,103.8,346367,0
+IDA.US,D,20221107,000000,102.85,102.91,97.805,99.61,377720,0
+IDA.US,D,20221108,000000,100.02,101.83,99.6,101.7,297721,0
+IDA.US,D,20221109,000000,101.49,102.35,99.02,99.54,289428,0
+IDA.US,D,20221110,000000,102.2,104.25,100.679,103.96,138913,0
+IDA.US,D,20221111,000000,104.25,104.25,101.65,102.08,170569,0
+IDA.US,D,20221114,000000,102.71,103.14,101.56,101.83,196393,0
+IDA.US,D,20221115,000000,102.56,103.21,101.37,102.71,138159,0
+IDA.US,D,20221116,000000,102.71,103.81,102.3915,103.33,130596,0
+IDA.US,D,20221117,000000,102.33,102.33,100.96,102.1,336609,0
+IDA.US,D,20221118,000000,103.22,105.67,103.22,105.53,289536,0
+IDA.US,D,20221121,000000,105.35,106.74,105.25,106.1,196591,0
+IDA.US,D,20221122,000000,106.72,107.81,106.03,106.88,182179,0
+IDA.US,D,20221123,000000,106.53,107.97,106.53,107.79,163656,0
+IDA.US,D,20221125,000000,107.85,108.93,107.82,108.93,97958,0
+IDA.US,D,20221128,000000,108.31,109.36,107.39,107.92,257491,0
+IDA.US,D,20221129,000000,107.01,107.65,106.56,107.23,144928,0
+IDA.US,D,20221130,000000,107.19,110.56,106.69,110.53,315273,0
+IDA.US,D,20221201,000000,111.49,111.81,109.03,109.29,201007,0
+IDA.US,D,20221202,000000,108.21,109.53,107.58,108.62,266656,0
+IDA.US,D,20221205,000000,107.28,108.01,106.39,107.96,200139,0
+IDA.US,D,20221206,000000,107.73,108.34,106.62,107.84,206408,0
+IDA.US,D,20221207,000000,107.94,108.525,106.45,107.24,345549,0
+IDA.US,D,20221208,000000,107.15,108.36,106.46,107.52,204546,0
+IDA.US,D,20221209,000000,107.05,108.51,107.05,107.87,195203,0
+IDA.US,D,20221212,000000,108.86,108.86,106.85,108.7,218734,0
+IDA.US,D,20221213,000000,110.12,110.37,107.46,108.31,321549,0
+IDA.US,D,20221214,000000,108.37,109.31,107.4,107.94,264670,0
+IDA.US,D,20221215,000000,107.27,108.32,106.04,106.39,154305,0
+IDA.US,D,20221216,000000,105.48,105.93,103.87,105.71,747353,0
+IDA.US,D,20221219,000000,105.75,106.42,105.16,106.34,313015,0
+IDA.US,D,20221220,000000,106.36,107.42,105.73,106.61,180455,0
+IDA.US,D,20221221,000000,106.85,108.585,106.85,108.53,222856,0
+IDA.US,D,20221222,000000,108.1,108.51,105.02,106.41,257824,0
+IDA.US,D,20221223,000000,106.11,108.005,105.86,107.88,115746,0
+IDA.US,D,20221227,000000,108.05,109.23,107.78,109.12,150879,0
+IDA.US,D,20221228,000000,109.64,109.93,107.63,107.63,126579,0
+IDA.US,D,20221229,000000,108.14,109.715,108.14,108.98,119926,0
+IDA.US,D,20221230,000000,108.9,108.9,107.24,107.85,199026,0
+IDA.US,D,20230103,000000,108.07,109.02,107.11,108.23,184510,0
+IDA.US,D,20230104,000000,109.01,109.515,107.85,108.71,281592,0
+IDA.US,D,20230105,000000,107.88,108.27,105.74,106.15,205796,0
+IDA.US,D,20230106,000000,107.85,109.76,107.76,109.02,199817,0
+IDA.US,D,20230109,000000,108.55,109.475,107.77,107.84,234545,0
+IDA.US,D,20230110,000000,107.03,107.28,106.45,106.98,229619,0
+IDA.US,D,20230111,000000,107.44,108.65,106.9375,108.41,145058,0
+IDA.US,D,20230112,000000,108.43,109.1,107.881,108.62,121595,0
+IDA.US,D,20230113,000000,108.27,108.27,107.3,107.45,148848,0
+IDA.US,D,20230117,000000,107.45,108.21,106.99,107.18,151235,0
+IDA.US,D,20230118,000000,107.54,107.54,104.15,104.15,161223,0
+IDA.US,D,20230119,000000,104.18,104.3425,103.09,103.14,119330,0
+IDA.US,D,20230120,000000,103.24,103.73,101.55,103.5,241163,0
+IDA.US,D,20230123,000000,103.5,104.44,103.07,103.44,150182,0
+IDA.US,D,20230124,000000,103.6,104.35,102.61,103.68,156245,0
+IDA.US,D,20230125,000000,103.04,104.46,102.58,104.33,176071,0
+IDA.US,D,20230126,000000,104.06,105.01,103.8,104.96,96265,0
+IDA.US,D,20230127,000000,105.09,105.88,104.1832,105.2,233743,0
+IDA.US,D,20230130,000000,105,105.85,104.4,104.55,169771,0
+IDA.US,D,20230131,000000,104.84,105.82,103.94,105.81,209991,0
+IDA.US,D,20230201,000000,105.38,107.67,104.64,107.59,261455,0
+IDA.US,D,20230202,000000,107.54,109.45,107.34,109.31,225335,0
+IDA.US,D,20230203,000000,107.71,108.07,104,106.07,274144,0
+IDA.US,D,20230206,000000,105.4,106.665,105.4,106.17,141877,0
+IDA.US,D,20230207,000000,105.59,106.12,104.23,106.1,202566,0
+IDA.US,D,20230208,000000,105.41,105.48,103.46,103.47,188118,0
+IDA.US,D,20230209,000000,103.59,104,100.98,101.16,275133,0
+IDA.US,D,20230210,000000,101.42,103.26,101.42,103.22,229339,0
+IDA.US,D,20230213,000000,103.22,104.335,103.22,103.96,142916,0
+IDA.US,D,20230214,000000,103.27,103.27,100.905,100.99,333682,0
+IDA.US,D,20230215,000000,100.59,101.88,100.05,101.77,406471,0
+IDA.US,D,20230216,000000,101.87,104.08,99.39,103.62,349222,0
+IDA.US,D,20230217,000000,103.82,106.45,102.1,105.65,411164,0
+IDA.US,D,20230221,000000,105.12,105.12,103.73,104.55,211137,0
+IDA.US,D,20230222,000000,104.73,105.34,104.23,104.75,252702,0
+IDA.US,D,20230223,000000,104.86,105.5,104.025,104.04,310058,0
+IDA.US,D,20230224,000000,103.51,104.61,102.79,104.27,188589,0
+IDA.US,D,20230227,000000,104.82,105.63,103.43,103.62,175217,0
+IDA.US,D,20230228,000000,102.95,105.32,102.87,103.4,452798,0
+IDA.US,D,20230301,000000,102.58,102.6916,100.6,101.36,191793,0
+IDA.US,D,20230302,000000,101.11,102.6,100.53,102.57,163907,0
+IDA.US,D,20230303,000000,103.05,103.565,101.51,103.18,151154,0
+IDA.US,D,20230306,000000,103.18,103.57,102.11,103.1,228461,0
+IDA.US,D,20230307,000000,103.17,103.68,101.01,101.41,150178,0
+IDA.US,D,20230308,000000,101.77,102.26,100.78,102.21,113420,0
+IDA.US,D,20230309,000000,102.61,103.519,101.8,101.88,151510,0
+IDA.US,D,20230310,000000,101.9,102.56,100.94,101.68,317399,0
+IDA.US,D,20230313,000000,101.58,106.12,101.58,103.39,274778,0
+IDA.US,D,20230314,000000,104.37,106.63,104.25,105.34,238002,0
+IDA.US,D,20230315,000000,104.95,107.141,104.45,106.24,224309,0
+IDA.US,D,20230316,000000,105.66,108.12,105.66,107.55,202940,0
+IDA.US,D,20230317,000000,106.91,107.32,105.94,106.82,549859,0
+IDA.US,D,20230320,000000,107.37,108.8,107.37,108.19,227291,0
+IDA.US,D,20230321,000000,108.31,108.7,103.72,105.01,248152,0
+IDA.US,D,20230322,000000,104.8,105,102.6,102.61,325468,0
+IDA.US,D,20230323,000000,102.64,103.71,101.505,101.81,234685,0
+IDA.US,D,20230324,000000,101.74,105.67,101.74,105.66,149714,0
+IDA.US,D,20230327,000000,106.18,106.62,105.29,105.59,172290,0
+IDA.US,D,20230328,000000,105.43,107.15,105.43,106.16,112549,0
+IDA.US,D,20230329,000000,106.46,107.79,106.46,107.42,168843,0
+IDA.US,D,20230330,000000,107.73,108.14,107.02,107.68,109774,0
+IDA.US,D,20230331,000000,108.04,108.46,107.4,108.33,146155,0
+IDA.US,D,20230403,000000,107.71,108.52,107.055,108.03,167145,0
+IDA.US,D,20230404,000000,105.94,107.49,105.94,106.89,264405,0
+IDA.US,D,20230405,000000,107.6,110.26,107.6,110.19,210120,0
+IDA.US,D,20230406,000000,110.44,111.3585,109.99,110.96,132026,0
+IDA.US,D,20230410,000000,110.73,111.47,109.81,111.42,139031,0
+IDA.US,D,20230411,000000,111.71,111.85,110.89,111.39,154691,0
+IDA.US,D,20230412,000000,111.86,112.5,111.3,111.7,144820,0
+IDA.US,D,20230413,000000,111.25,111.885,109.46,111.59,159283,0
+IDA.US,D,20230414,000000,110.93,111.4,109.885,110.34,164990,0
+IDA.US,D,20230417,000000,110.68,111.59,110.17,111.14,110288,0
+IDA.US,D,20230418,000000,110.9,111.62,110.485,111.26,245001,0
+IDA.US,D,20230419,000000,111.71,111.72,110.62,111.16,228508,0
+IDA.US,D,20230420,000000,111.16,111.5,110.64,111.39,93782,0
+IDA.US,D,20230421,000000,112.19,112.58,110.77,111.32,156831,0
+IDA.US,D,20230424,000000,111.19,112.6,110.91,112.38,112716,0
+IDA.US,D,20230425,000000,112.33,112.96,111.44,112.88,125303,0
+IDA.US,D,20230426,000000,112.08,112.5312,110.315,110.95,161149,0
+IDA.US,D,20230427,000000,110.93,111.77,110.575,111.72,124868,0
+IDA.US,D,20230428,000000,111.84,112.6,110.85,111.12,144391,0
+IDA.US,D,20230501,000000,111.25,112.91,111.155,111.67,160361,0
+IDA.US,D,20230502,000000,110.71,111.165,109.057,110.24,167096,0
+IDA.US,D,20230503,000000,110.89,112.49,110.1,110.82,219357,0
+IDA.US,D,20230504,000000,112.64,112.64,109.21,111.53,268665,0
+IDA.US,D,20230505,000000,110.79,112.24,110.43,110.97,256898,0
+IDA.US,D,20230508,000000,110.36,111.26,109.21,109.75,124709,0
+IDA.US,D,20230509,000000,109.75,109.75,108.93,109.14,205858,0
+IDA.US,D,20230510,000000,109.89,110.52,108.99,110.35,143746,0
+IDA.US,D,20230511,000000,110.23,110.23,108.68,109.07,97974,0
+IDA.US,D,20230512,000000,109.7,110.41,108.855,109.19,112227,0
+IDA.US,D,20230515,000000,109.76,109.76,107.395,108.01,125412,0
+IDA.US,D,20230516,000000,108.19,108.19,107.11,107.74,215767,0
+IDA.US,D,20230517,000000,107.81,108.06,106.78,107.32,170010,0
+IDA.US,D,20230518,000000,106.66,106.69,105.5,105.99,283009,0
+IDA.US,D,20230519,000000,106.8,107.47,106.02,106.16,191611,0
+IDA.US,D,20230522,000000,106.44,106.68,105.4,106.35,121752,0
+IDA.US,D,20230523,000000,106.4,107.35,106.03,106.08,143213,0
+IDA.US,D,20230524,000000,105.94,106.06,104.5398,104.92,165560,0
+IDA.US,D,20230525,000000,104.32,105,102.85,103.58,101567,0
+IDA.US,D,20230526,000000,103.32,103.49,102.29,103.36,117108,0
+IDA.US,D,20230530,000000,103.52,103.82,102.51,102.6,149122,0
+IDA.US,D,20230531,000000,102.82,104.61,102.68,104.07,190416,0
+IDA.US,D,20230601,000000,104.24,104.24,102.645,103.63,232427,0
+IDA.US,D,20230602,000000,103.19,105.42,102.46,105.15,239478,0
+IDA.US,D,20230605,000000,104.32,105.34,103.43,104.24,281259,0
+IDA.US,D,20230606,000000,104.67,104.67,103.415,103.74,369604,0
+IDA.US,D,20230607,000000,103.92,106.09,103.46,106.08,254376,0
+IDA.US,D,20230608,000000,106.22,106.22,104.93,105.72,129811,0
+IDA.US,D,20230609,000000,105.6,105.9,104.98,105.67,169105,0
+IDA.US,D,20230612,000000,105.71,105.88,104.57,105.01,128248,0
+IDA.US,D,20230613,000000,104.67,105.21,104.01,104.5,157523,0
+IDA.US,D,20230614,000000,104.45,105.18,103.89,104.21,154911,0
+IDA.US,D,20230615,000000,104.66,105.485,104.345,105.43,251978,0
+IDA.US,D,20230616,000000,105.87,106.69,105.61,105.76,460087,0
+IDA.US,D,20230620,000000,105.47,105.73,103.99,104.02,225497,0
+IDA.US,D,20230621,000000,103.56,105.09,102.56,104.47,157719,0
+IDA.US,D,20230622,000000,104.99,104.99,102.69,102.92,166124,0
+IDA.US,D,20230623,000000,103.2,103.88,102.05,102.32,393209,0
+IDA.US,D,20230626,000000,102.45,104.11,102.42,103.98,173901,0
+IDA.US,D,20230627,000000,104.33,104.71,103.77,103.84,190368,0
+IDA.US,D,20230628,000000,103.69,103.69,101.8,102.19,160270,0
+IDA.US,D,20230629,000000,101.61,102.79,101.5,102.44,190597,0
+IDA.US,D,20230630,000000,102.41,103.125,101.84,102.6,237199,0
+IDA.US,D,20230703,000000,102.2,103.71,102.2,103.06,138298,0
+IDA.US,D,20230705,000000,102.93,105.191,102.62,104.09,256412,0
+IDA.US,D,20230706,000000,103.33,103.98,102.385,103.75,191167,0
+IDA.US,D,20230707,000000,103.29,104.28,102.7,103.51,323440,0
+IDA.US,D,20230710,000000,103.17,104.42,102.515,102.78,190879,0
+IDA.US,D,20230711,000000,102.76,102.97,101.8,102.79,276147,0
+IDA.US,D,20230712,000000,103.06,104.535,102.72,104.2,279409,0
+IDA.US,D,20230713,000000,103.93,104.44,103.5,104.04,261813,0
+IDA.US,D,20230714,000000,103.71,104.3,103.02,103.55,276692,0
+IDA.US,D,20230717,000000,103.45,103.6,102.075,103.02,204513,0
+IDA.US,D,20230718,000000,103.47,103.86,101.19,101.79,207920,0
+IDA.US,D,20230719,000000,102.28,103.42,101.96,102.62,302679,0
+IDA.US,D,20230720,000000,103.13,104.94,102.48,104.89,156435,0
+IDA.US,D,20230721,000000,105.39,106.07,104.77,106.01,182548,0
+IDA.US,D,20230724,000000,106.07,106.325,104.8847,105.82,155581,0
+IDA.US,D,20230725,000000,105.49,105.99,104.99,105.06,169050,0
+IDA.US,D,20230726,000000,104.94,106.33,104.408,104.86,177915,0
+IDA.US,D,20230727,000000,104.32,104.795,101.09,101.49,360289,0
+IDA.US,D,20230728,000000,101.6,102.53,100.755,102.46,488969,0
+IDA.US,D,20230731,000000,103.07,103.25,102.09,102.82,345383,0
+IDA.US,D,20230801,000000,102.28,102.865,101.42,101.47,157265,0
+IDA.US,D,20230802,000000,101.22,102.665,101.025,101.88,159276,0
+IDA.US,D,20230803,000000,102.05,102.05,99.42,100.53,239913,0
+IDA.US,D,20230804,000000,100.28,101.35,98.17,98.61,201460,0
+IDA.US,D,20230807,000000,99.31,99.5299,98.485,98.97,165391,0
+IDA.US,D,20230808,000000,99.43,99.43,97.9,98.75,177113,0
+IDA.US,D,20230809,000000,98.39,99.065,97.16,97.75,383051,0
+IDA.US,D,20230810,000000,97.75,98.62,96.96,97.22,137879,0
+IDA.US,D,20230811,000000,97.66,97.95,97.1218,97.79,153479,0
+IDA.US,D,20230814,000000,97.8,97.8,95.8,96.43,210919,0
+IDA.US,D,20230815,000000,95.93,96.13,94.64,94.72,182944,0
+IDA.US,D,20230816,000000,95.17,95.775,94.59,95.12,117957,0
+IDA.US,D,20230817,000000,94.83,95.43,94.22,94.25,184946,0
+IDA.US,D,20230818,000000,94.81,95.04,94.08,94.43,318034,0
+IDA.US,D,20230821,000000,94,94.29,92.4,93.17,165220,0
+IDA.US,D,20230822,000000,93.11,94.15,92.9,93.99,155873,0
+IDA.US,D,20230823,000000,94.53,94.75,93.66,94.25,361484,0
+IDA.US,D,20230824,000000,93.74,95.43,93.74,94.96,380220,0
+IDA.US,D,20230825,000000,95.39,96.215,95.125,95.76,278731,0
+IDA.US,D,20230828,000000,95.84,96.9,95.8,95.97,235750,0
+IDA.US,D,20230829,000000,96.24,96.46,95.33,96.36,236086,0
+IDA.US,D,20230830,000000,96.03,96.68,95.68,96.47,244370,0
+IDA.US,D,20230831,000000,96.52,96.72,95.83,95.84,302873,0
+IDA.US,D,20230901,000000,96.2,96.7,95.37,96.22,325984,0
+IDA.US,D,20230905,000000,95.67,95.75,93.54,94.34,406365,0
+IDA.US,D,20230906,000000,94.55,95.37,93.96,95,384933,0
+IDA.US,D,20230907,000000,95.29,95.86,94.7,94.87,294525,0
+IDA.US,D,20230908,000000,95.08,95.42,94.655,95.28,209099,0
+IDA.US,D,20230911,000000,95.28,96.3,95.28,95.67,222208,0
+IDA.US,D,20230912,000000,95.81,95.91,94.93,95.84,202669,0
+IDA.US,D,20230913,000000,95.94,97.28,95.818,96.8,225011,0
+IDA.US,D,20230914,000000,97.41,98.66,97.41,98.62,254094,0
+IDA.US,D,20230915,000000,98.64,99.3699,98.195,98.56,887374,0
+IDA.US,D,20230918,000000,98.73,99.13,97.855,98.48,314426,0
+IDA.US,D,20230919,000000,98.38,98.94,97.63,97.67,327724,0
+IDA.US,D,20230920,000000,97.96,98.36,97.28,97.62,261280,0
+IDA.US,D,20230921,000000,97.15,97.31,96.38,96.39,247765,0
+IDA.US,D,20230922,000000,95.86,97.1,95.32,96.91,492164,0
+IDA.US,D,20230925,000000,96.55,97.66,96.28,97.59,325864,0
+IDA.US,D,20230926,000000,97.47,97.47,95.425,95.53,398510,0
+IDA.US,D,20230927,000000,95.2,95.645,94.12,94.44,377853,0
+IDA.US,D,20230928,000000,94.86,95.19,93.53,94.06,489643,0
+IDA.US,D,20230929,000000,94.91,95.37,93.3,93.65,392421,0
+IDA.US,D,20231002,000000,93.25,93.25,89.06,89.52,572926,0
+IDA.US,D,20231003,000000,88.8,91.68,88.095,91.58,644323,0
+IDA.US,D,20231004,000000,91.58,93.42,91.09,93.37,483947,0
+IDA.US,D,20231005,000000,93.37,94.755,92.8,94.4,374588,0
+IDA.US,D,20231006,000000,93.56,95.74,92.23,95.42,356624,0
+IDA.US,D,20231009,000000,95.43,96.635,95.43,96.28,344358,0
+IDA.US,D,20231010,000000,96.49,97.16,96.2,96.86,280976,0
+IDA.US,D,20231011,000000,97.17,98.45,96.6,98.14,281391,0
+IDA.US,D,20231012,000000,97.6,97.92,95.8297,96.72,204943,0
+IDA.US,D,20231013,000000,97.5,98.04,96.58,96.85,214248,0
+IDA.US,D,20231016,000000,97.27,97.54,96.24,96.45,355213,0
+IDA.US,D,20231017,000000,95.83,97.03,95.28,96.49,568760,0
+IDA.US,D,20231018,000000,96.48,96.76,95.49,96.2,256051,0
+IDA.US,D,20231019,000000,95.7,96.41,95.2616,95.36,242276,0
+IDA.US,D,20231020,000000,95.82,96.52,94.9,94.99,239807,0
+IDA.US,D,20231023,000000,94.01,94.81,93.3,93.48,262821,0
+IDA.US,D,20231024,000000,94.48,95.18,93.82,95.05,247487,0
+IDA.US,D,20231025,000000,94.69,95.685,94.32,95.54,209471,0
+IDA.US,D,20231026,000000,95.54,97.3,95.54,96.16,281957,0
+IDA.US,D,20231027,000000,96.21,96.265,93.25,93.99,505834,0
+IDA.US,D,20231030,000000,94.61,96.05,93.7,94.3,297420,0
+IDA.US,D,20231031,000000,94.07,94.915,93.27,94.71,361952,0
+IDA.US,D,20231101,000000,94.92,96.91,93.87,96.54,241771,0
+IDA.US,D,20231102,000000,97.1,100.28,96.445,99.4,359056,0
+IDA.US,D,20231103,000000,100.63,101.42,98.475,100.74,273890,0
+IDA.US,D,20231106,000000,100.3,101,98.1,98.21,220844,0
+IDA.US,D,20231107,000000,97.98,97.98,96.56,96.68,168194,0
+IDA.US,D,20231108,000000,93.98,95.33,93.3,95.02,1722946,0
+IDA.US,D,20231109,000000,95.36,95.93,94.08,94.64,556088,0
+IDA.US,D,20231110,000000,94.84,94.84,93.65,94.22,449453,0
+IDA.US,D,20231113,000000,94.22,94.48,93.23,94.43,445608,0
+IDA.US,D,20231114,000000,96.48,98.085,95.885,98,310678,0
+IDA.US,D,20231115,000000,97.59,98.87,97.48,98.09,272531,0
+IDA.US,D,20231116,000000,98.82,99.03,97.99,98.9,303170,0
+IDA.US,D,20231117,000000,99.37,99.37,97.38,97.47,269251,0
+IDA.US,D,20231120,000000,97.15,97.15,96.04,96.91,213411,0
+IDA.US,D,20231121,000000,96.98,97.305,96.05,97.03,153241,0
+IDA.US,D,20231122,000000,97.54,97.54,96.49,97.01,183437,0
+IDA.US,D,20231124,000000,96.88,97.4,96.53,97.26,110073,0
+IDA.US,D,20231127,000000,97.57,97.57,96.23,97.38,376565,0
+IDA.US,D,20231128,000000,97.47,98.31,96.63,96.75,228934,0
+IDA.US,D,20231129,000000,96.64,97.15,95.15,95.57,236338,0
+IDA.US,D,20231130,000000,95.78,96.59,95.03,96.5,254451,0
+IDA.US,D,20231201,000000,96.67,98.49,96.665,98.48,278048,0
+IDA.US,D,20231204,000000,98,99.32,97.915,98.54,280570,0
+IDA.US,D,20231205,000000,98.45,98.715,97.605,98.39,279494,0
+IDA.US,D,20231206,000000,98.99,100.53,98.515,100.44,270436,0
+IDA.US,D,20231207,000000,100.32,101,99.75,100.41,276404,0
+IDA.US,D,20231208,000000,100.21,100.475,98.79,99.66,371264,0
+IDA.US,D,20231211,000000,99.41,99.41,98.7015,99.37,269156,0
+IDA.US,D,20231212,000000,99.54,99.54,98.07,98.23,221000,0
+IDA.US,D,20231213,000000,98.23,101.7,97.6,101.53,251302,0
+IDA.US,D,20231214,000000,101.87,102.2906,98.471,98.97,681526,0
+IDA.US,D,20231215,000000,98.39,98.77,96.77,97.34,659620,0
+IDA.US,D,20231218,000000,97.74,98.09,97.17,98.04,339183,0
+IDA.US,D,20231219,000000,98.42,98.96,98.15,98.58,250648,0
+IDA.US,D,20231220,000000,98.44,98.61,96.7,96.75,270573,0
+IDA.US,D,20231221,000000,96.75,97.86,96.47,96.94,184700,0
+IDA.US,D,20231222,000000,97.62,98.48,97.01,97.52,206165,0
+IDA.US,D,20231226,000000,97.46,98.44,97.46,98,202034,0
+IDA.US,D,20231227,000000,98.01,98.05,97.29,97.52,202242,0
+IDA.US,D,20231228,000000,97.2,98.64,97.2,98.39,225133,0
+IDA.US,D,20231229,000000,97.93,98.39,97.54,98.32,192488,0
+IDA.US,D,20240102,000000,97.94,99.645,97.94,99.19,312897,0
+IDA.US,D,20240103,000000,99.5,99.6,98.27,98.98,320744,0
+IDA.US,D,20240104,000000,98.93,99.375,98.34,98.42,239992,0
+IDA.US,D,20240105,000000,97.96,99.75,97.52,98.92,358246,0
+IDA.US,D,20240108,000000,98.73,98.885,97.7,98.42,313721,0
+IDA.US,D,20240109,000000,98.08,98.23,97.29,98.15,293887,0
+IDA.US,D,20240110,000000,98.07,98.18,97.22,97.27,236837,0
+IDA.US,D,20240111,000000,96.73,96.7953,94.3,94.86,343165,0
+IDA.US,D,20240112,000000,95.81,95.85,95.03,95.74,247588,0
+IDA.US,D,20240116,000000,95.74,96.35,94.15,94.16,211502,0
+IDA.US,D,20240117,000000,93.46,94.51,92.715,93.5,253466,0
+IDA.US,D,20240118,000000,93.18,93.18,91.845,92.13,219565,0
+IDA.US,D,20240119,000000,92.55,92.735,91.58,92.5,246325,0
+IDA.US,D,20240122,000000,91.89,93.16,91.89,93.06,686461,0
+IDA.US,D,20240123,000000,93.32,93.46,92.64,93.2,517579,0
+IDA.US,D,20240124,000000,93.94,94.1,91.72,91.77,491207,0
+IDA.US,D,20240125,000000,92.8,93.06,91.82,92.83,433827,0
+IDA.US,D,20240126,000000,93.32,93.32,92.44,92.57,265402,0
+IDA.US,D,20240129,000000,92.78,94.48,92.5,94.44,341445,0
+IDA.US,D,20240130,000000,94.52,94.52,93.34,93.51,243498,0
+IDA.US,D,20240131,000000,94.17,94.36,92.395,92.58,263135,0
+IDA.US,D,20240201,000000,92.27,94.55,91.41,94.45,219488,0
+IDA.US,D,20240202,000000,92.26,93.15,91.38,92.17,150394,0
+IDA.US,D,20240205,000000,91.14,91.195,89.76,89.76,166453,0
+IDA.US,D,20240206,000000,89.55,90.11,89.52,89.86,272668,0
+IDA.US,D,20240207,000000,90.09,90.09,89.215,89.52,212827,0
+IDA.US,D,20240208,000000,89.17,89.23,88.08,88.4,434631,0
+IDA.US,D,20240209,000000,88.35,90.04,88.35,89.56,266641,0
+IDA.US,D,20240212,000000,89.75,90.57,89.42,89.66,262750,0
+IDA.US,D,20240213,000000,88.61,89.32,86.51,86.94,400344,0
+IDA.US,D,20240214,000000,86.82,87.62,86.43,87.06,548764,0
+IDA.US,D,20240215,000000,87.34,88.99,87.125,88.93,506457,0
+IDA.US,D,20240216,000000,88.78,89.25,87.74,88.67,344529,0
+IDA.US,D,20240220,000000,88.59,89.84,88.09,88.99,577402,0
+IDA.US,D,20240221,000000,89.52,90.75,88.8201,90.73,418679,0
+IDA.US,D,20240222,000000,90.13,90.155,88.905,89.4,466829,0
+IDA.US,D,20240223,000000,89.74,90.105,89.11,89.75,328651,0
+IDA.US,D,20240226,000000,89.34,89.5078,87.98,88.56,552889,0
+IDA.US,D,20240227,000000,89,89.4,88.595,89.31,244629,0
+IDA.US,D,20240228,000000,88.96,89.57,88.45,88.46,257493,0
+IDA.US,D,20240229,000000,89.05,89.21,87.74,88.11,453411,0
+IDA.US,D,20240301,000000,88.13,88.13,86.47,87.05,606353,0
+IDA.US,D,20240304,000000,86.64,88.66,86.64,88.58,406431,0
+IDA.US,D,20240305,000000,88.81,89.28,86.9401,87.41,382057,0
+IDA.US,D,20240306,000000,88.08,88.84,87.51,88.3,655020,0
+IDA.US,D,20240307,000000,89.2,89.38,88.68,88.95,471954,0
+IDA.US,D,20240308,000000,89.14,89.9,88.67,89.35,268623,0
+IDA.US,D,20240311,000000,89.49,91.24,89.49,91.17,351188,0
+IDA.US,D,20240312,000000,90.61,91.34,90.34,91.26,688535,0
+IDA.US,D,20240313,000000,91.2,91.93,90.34,90.57,641868,0
+IDA.US,D,20240314,000000,90.04,90.355,89.14,89.92,500033,0
+IDA.US,D,20240315,000000,89.67,91.2,89.67,90.8,978058,0
+IDA.US,D,20240318,000000,90.8,91.53,90.56,91,588274,0
+IDA.US,D,20240319,000000,91.24,91.95,90.295,90.5,496632,0
+IDA.US,D,20240320,000000,90.35,91.28,89.67,90.37,457423,0
+IDA.US,D,20240321,000000,90.82,90.985,89.79,89.84,209654,0
+IDA.US,D,20240322,000000,90.6,90.6,89.76,89.92,298018,0
+IDA.US,D,20240325,000000,90.27,90.73,89.7901,90.71,381234,0
+IDA.US,D,20240326,000000,90.71,90.735,90.08,90.48,320813,0
+IDA.US,D,20240327,000000,91.08,92.46,91.08,92.44,684138,0
+IDA.US,D,20240328,000000,92.5,93.195,92.115,92.89,258364,0
+IDA.US,D,20240401,000000,92.71,92.89,91.67,92.09,473125,0
+IDA.US,D,20240402,000000,92.02,92.935,92.02,92.38,272954,0
+IDA.US,D,20240403,000000,92.27,92.27,91.321,91.44,561622,0
+IDA.US,D,20240404,000000,92.15,92.15,91.14,91.98,338989,0
+IDA.US,D,20240405,000000,91.48,91.635,90.44,91.27,291659,0
+IDA.US,D,20240408,000000,91.54,93.19,91.3201,93.19,442833,0
+IDA.US,D,20240409,000000,93.48,94.065,93.245,93.67,510744,0
+IDA.US,D,20240410,000000,91.82,92.41,90.46,91.06,257344,0
+IDA.US,D,20240411,000000,91.72,91.84,90.425,91.66,565138,0
+IDA.US,D,20240412,000000,91.67,92,89.95,90.22,318852,0
+IDA.US,D,20240415,000000,90.5,90.88,89.57,90.24,561433,0
+IDA.US,D,20240416,000000,89.96,89.96,88.7,89.15,258390,0
+IDA.US,D,20240417,000000,89.61,90.52,89.61,90.37,240600,0
+IDA.US,D,20240418,000000,90.66,92.469,90.23,92.28,280437,0
+IDA.US,D,20240419,000000,92.78,94.06,92.15,93.9,205499,0
+IDA.US,D,20240422,000000,93.75,94.64,93.25,94.34,178862,0
+IDA.US,D,20240423,000000,94.19,95.065,94.04,94.11,208058,0
+IDA.US,D,20240424,000000,93.35,94.599,92.94,94.32,296098,0
+IDA.US,D,20240425,000000,94.14,95.16,94.09,94.67,436091,0
+IDA.US,D,20240426,000000,94.58,95.36,94.46,94.6,434453,0
+IDA.US,D,20240429,000000,94.98,95.88,94.66,94.89,401327,0
+IDA.US,D,20240430,000000,94.38,95.285,94.05,94.78,204884,0
+IDA.US,D,20240501,000000,94.67,96.58,94.5,95.97,273075,0
+IDA.US,D,20240502,000000,96.27,97.735,95.28,95.35,398893,0
+IDA.US,D,20240503,000000,95.55,96.27,94.205,96.2,480824,0
+IDA.US,D,20240506,000000,96.6,96.74,95.66,96.13,260054,0
+IDA.US,D,20240507,000000,96.72,97.25,96.13,96.74,379412,0
+IDA.US,D,20240508,000000,96.81,97.43,96.465,96.82,538956,0
+IDA.US,D,20240509,000000,96.65,97.94,96.65,97.74,381828,0
+IDA.US,D,20240510,000000,98.05,98.345,97.5,97.81,412673,0
+IDA.US,D,20240513,000000,98,98.61,97.48,98.12,219328,0
+IDA.US,D,20240514,000000,98.87,98.87,97.423,97.68,975613,0
+IDA.US,D,20240515,000000,98.49,98.91,98.06,98.1,537927,0
+IDA.US,D,20240516,000000,98.16,99.21,98.05,98.96,242828,0
+IDA.US,D,20240517,000000,99.04,99.04,98.11,98.47,308791,0
+IDA.US,D,20240520,000000,98.35,98.52,98,98.26,261092,0
+IDA.US,D,20240521,000000,98.02,98.68,97.29,97.47,188477,0
+IDA.US,D,20240522,000000,97.03,97.835,96.78,97.12,217593,0
+IDA.US,D,20240523,000000,96.83,97.22,94.78,94.93,418942,0
+IDA.US,D,20240524,000000,95.18,95.78,94.76,95.61,326795,0
+IDA.US,D,20240528,000000,95.61,96.21,93.59,93.67,499308,0
+IDA.US,D,20240529,000000,93.04,93.305,92.176,92.49,199866,0
+IDA.US,D,20240530,000000,92.97,93.42,92.44,93.09,266790,0
+IDA.US,D,20240531,000000,93.68,95.65,93.68,95.47,359119,0
+IDA.US,D,20240603,000000,95.27,96.01,94.68,94.7,432790,0
+IDA.US,D,20240604,000000,94.34,95.13,93.89,95.01,188495,0
+IDA.US,D,20240605,000000,94.78,94.78,93.38,93.41,186404,0
+IDA.US,D,20240606,000000,93.24,93.715,92.57,92.79,433839,0
+IDA.US,D,20240607,000000,91.91,92.59,91.54,91.73,186045,0
+IDA.US,D,20240610,000000,91.43,92.78,91.0573,91.98,373044,0
+IDA.US,D,20240611,000000,91.33,93.49,91.18,92.73,1388139,0
+IDA.US,D,20240612,000000,93.94,93.94,91.82,92.02,442231,0
+IDA.US,D,20240613,000000,92.13,92.2,90.93,91.7,237332,0
+IDA.US,D,20240614,000000,91.31,91.6299,90.74,91.35,392828,0
+IDA.US,D,20240617,000000,90.89,91.76,90.635,91.16,233547,0
+IDA.US,D,20240618,000000,91,91.81,90.815,91.08,231219,0
+IDA.US,D,20240620,000000,91.19,91.84,90.84,91.42,182264,0
+IDA.US,D,20240621,000000,91.81,92.58,91.51,92.44,717608,0
+IDA.US,D,20240624,000000,92.69,93.16,92.19,92.45,298035,0
+IDA.US,D,20240625,000000,92.45,92.45,91.205,91.41,305721,0
+IDA.US,D,20240626,000000,90.9,92.11,90.67,92.08,272605,0
+IDA.US,D,20240627,000000,92.28,92.73,91.8,92.68,228765,0
+IDA.US,D,20240628,000000,93.02,93.31,92.3394,93.15,410377,0
+IDA.US,D,20240701,000000,93.63,93.8,91.9918,92.22,173963,0
+IDA.US,D,20240702,000000,92.54,92.94,91.66,92.25,156841,0
+IDA.US,D,20240703,000000,92.27,93.32,92.19,92.31,104835,0
+IDA.US,D,20240705,000000,92.39,92.61,91.78,92.23,393513,0
+IDA.US,D,20240708,000000,92.26,92.62,91.77,92.02,204822,0
+IDA.US,D,20240709,000000,91.79,92.85,91.79,92.32,136652,0
+IDA.US,D,20240710,000000,92.57,93.15,92.12,93.15,139129,0
+IDA.US,D,20240711,000000,93.84,95.555,93.84,94.95,147341,0
+IDA.US,D,20240712,000000,95.08,95.765,94.81,94.83,282925,0
+IDA.US,D,20240715,000000,94.01,94.14,93.16,93.47,239239,0
+IDA.US,D,20240716,000000,94.22,94.9,93.37,94.76,421230,0
+IDA.US,D,20240717,000000,94.86,96.7925,94.86,95.27,407050,0
+IDA.US,D,20240718,000000,94.9,95.84,94.5712,94.7,199751,0
+IDA.US,D,20240719,000000,95.15,95.15,93.57,94.34,404588,0
+IDA.US,D,20240722,000000,94.52,95.695,94.36,95.4,437496,0
+IDA.US,D,20240723,000000,94.91,95.3,94.51,94.86,398235,0
+IDA.US,D,20240724,000000,95.56,97.09,95.2834,96.44,292732,0
+IDA.US,D,20240725,000000,96.99,98.28,96.9,97.25,631198,0
+IDA.US,D,20240726,000000,97.91,97.96,96.87,97.5,251935,0
+IDA.US,D,20240729,000000,97.75,97.88,97.22,97.63,218278,0
+IDA.US,D,20240730,000000,97.5,98.915,97.2,98.58,261021,0
+IDA.US,D,20240731,000000,98.7,99.46,97.73,97.75,356163,0
+IDA.US,D,20240801,000000,99.97,102.99,98.19,102.31,584759,0
+IDA.US,D,20240802,000000,102.24,104.43,101.29,104.13,614222,0
+IDA.US,D,20240805,000000,103.49,103.51,99.75,100.69,439402,0
+IDA.US,D,20240806,000000,101.04,102.165,100.71,101.22,386942,0
+IDA.US,D,20240807,000000,101.22,102.13,100.35,100.89,341455,0
+IDA.US,D,20240808,000000,100.6,101.83,100.33,101.39,515246,0
+IDA.US,D,20240809,000000,101.73,101.85,100.06,101.65,341550,0
+IDA.US,D,20240812,000000,101.56,101.86,100.47,101.13,177009,0
+IDA.US,D,20240813,000000,101.42,102.13,100.72,101.95,395979,0
+IDA.US,D,20240814,000000,101.68,102.84,101.56,102.31,224649,0
+IDA.US,D,20240815,000000,101.68,102.32,101.355,102.12,320043,0
+IDA.US,D,20240816,000000,102.55,102.69,101.76,102.03,244988,0
+IDA.US,D,20240819,000000,102.28,103.12,101.89,102.86,137721,0
+IDA.US,D,20240820,000000,102.79,103.02,102.225,102.58,171115,0
+IDA.US,D,20240821,000000,102.65,103.352,102.2,102.93,178268,0
+IDA.US,D,20240822,000000,102.77,102.77,101.74,102.22,147742,0
+IDA.US,D,20240823,000000,102.74,102.9,101.68,102,344551,0
+IDA.US,D,20240826,000000,102,102.41,101.1,101.64,402937,0
+IDA.US,D,20240827,000000,101.53,101.53,100.13,100.37,341904,0
+IDA.US,D,20240828,000000,100.61,102.01,100.61,101.73,295984,0
+IDA.US,D,20240829,000000,101.93,101.93,101.05,101.61,257063,0
+IDA.US,D,20240830,000000,101.72,102.22,100.76,101.91,277009,0
+IDA.US,D,20240903,000000,102.07,103.44,101.905,102.82,238501,0
+IDA.US,D,20240904,000000,103.26,104.69,103.18,104.62,297758,0
+IDA.US,D,20240905,000000,105.1,105.18,104.295,104.48,198900,0
+IDA.US,D,20240906,000000,104.72,105.2399,103.22,103.3,241589,0
+IDA.US,D,20240909,000000,103.1,104.18,102.96,103.63,196312,0
+IDA.US,D,20240910,000000,103.57,104.7,103.57,104.12,176349,0
+IDA.US,D,20240911,000000,103.63,103.63,102.37,103.28,192146,0
+IDA.US,D,20240912,000000,103.14,103.44,102.57,103,220768,0
+IDA.US,D,20240913,000000,103.35,103.86,102.78,103.51,363931,0
+IDA.US,D,20240916,000000,104.1,104.97,103.94,104.49,325423,0
+IDA.US,D,20240917,000000,104.62,105.065,103.166,103.49,315932,0
+IDA.US,D,20240918,000000,103.49,104.69,103.26,103.43,472068,0
+IDA.US,D,20240919,000000,102.57,102.749,101.69,102.44,406764,0
+IDA.US,D,20240920,000000,102.72,102.86,101.67,102.22,964499,0
+IDA.US,D,20240923,000000,102.96,103.82,102.58,103.21,312913,0
+IDA.US,D,20240924,000000,102.79,103.92,102.55,102.67,270660,0
+IDA.US,D,20240925,000000,103.17,103.17,102.095,102.65,237325,0
+IDA.US,D,20240926,000000,102.5,103,101.86,102.39,228432,0
+IDA.US,D,20240927,000000,102.93,103.7325,102.63,103.22,178516,0
+IDA.US,D,20240930,000000,102.63,103.34,102.48,103.09,178593,0
+IDA.US,D,20241001,000000,103.06,103.9,102.66,103.39,236539,0
+IDA.US,D,20241002,000000,102.82,103.14,102.335,102.5,147653,0
+IDA.US,D,20241003,000000,102.68,102.68,101.51,101.75,151568,0
+IDA.US,D,20241004,000000,101.08,101.62,100.29,101.57,189115,0
+IDA.US,D,20241007,000000,101.52,101.56,100.7339,101.02,232778,0
+IDA.US,D,20241008,000000,101.5,101.56,100.705,101.05,275851,0
+IDA.US,D,20241009,000000,100.74,101.37,100.295,100.74,195432,0
+IDA.US,D,20241010,000000,100.71,101.08,99.81,100.11,178674,0
+IDA.US,D,20241011,000000,99.92,101.32,99.92,101.09,153567,0
+IDA.US,D,20241014,000000,101.35,102.64,101,102.6,159732,0
+IDA.US,D,20241015,000000,103.21,104.76,102.88,103.67,294841,0
+IDA.US,D,20241016,000000,104.07,104.62,103.6,104.47,205887,0
+IDA.US,D,20241017,000000,104.17,104.62,103.8,103.83,227268,0
+IDA.US,D,20241018,000000,104.05,105,103.74,104.77,190831,0
+IDA.US,D,20241021,000000,104.85,105,103.54,103.83,258741,0
+IDA.US,D,20241022,000000,103.58,104.14,103.085,103.82,245862,0
+IDA.US,D,20241023,000000,103.97,105.03,103.88,104.98,269850,0
+IDA.US,D,20241024,000000,104.76,105.25,104.35,104.78,222641,0
+IDA.US,D,20241025,000000,105.12,105.12,103.48,103.65,168777,0
+IDA.US,D,20241028,000000,104.1,104.685,103.4,103.82,225374,0
+IDA.US,D,20241029,000000,103.06,103.06,101.83,101.94,201799,0
+IDA.US,D,20241030,000000,102.48,102.91,101.62,102.16,268005,0
+IDA.US,D,20241031,000000,100.1,104.87,100.1,103.48,522147,0
+IDA.US,D,20241101,000000,107.8,109.47,105.75,105.85,1243633,0
+IDA.US,D,20241104,000000,105.6,107.01,105.22,106.94,753461,0
+IDA.US,D,20241105,000000,107.8,109.53,107.2,109.52,676267,0
+IDA.US,D,20241106,000000,109.59,112.03,108.98,111.44,509099,0
+IDA.US,D,20241107,000000,111.62,112,110.4351,111.22,427213,0
+IDA.US,D,20241108,000000,111.47,114.24,111.165,113.83,629360,0
+IDA.US,D,20241111,000000,113.8,117.26,113.4,117.01,582631,0
+IDA.US,D,20241112,000000,117.6,119.26,117.37,118.37,528866,0
+IDA.US,D,20241113,000000,118.98,119.65,117,117.33,429934,0
+IDA.US,D,20241114,000000,117.52,117.835,116.64,116.74,311629,0
+IDA.US,D,20241115,000000,117.1,117.6582,116.6,117.19,322507,0
+IDA.US,D,20241118,000000,116.43,118.89,116.43,118.56,223686,0
+IDA.US,D,20241119,000000,117.985,117.985,116.78,117.77,426315,0
+IDA.US,D,20241120,000000,117.875,118.23,117.355,117.96,260917,0
+IDA.US,D,20241121,000000,117.775,119.21,117.77,118.8,281747,0
+IDA.US,D,20241122,000000,119.12,120.02,118.78,118.91,415164,0
+IDA.US,D,20241125,000000,119.43,120.42,118.93,118.96,467066,0
+IDA.US,D,20241126,000000,118.875,119.28,117.82,117.89,350198,0
+IDA.US,D,20241127,000000,118.37,119.56,118.03,118.74,439780,0
+IDA.US,D,20241129,000000,118.885,119.2475,118.28,118.47,130156,0
+IDA.US,D,20241202,000000,118.385,118.385,115.878,116.88,341175,0
+IDA.US,D,20241203,000000,117.495,117.89,116.47,116.49,252717,0
+IDA.US,D,20241204,000000,116.14,116.72,115.73,116.18,187352,0
+IDA.US,D,20241205,000000,116.425,116.67,115.79,115.99,215657,0
+IDA.US,D,20241206,000000,116.205,116.205,114.65,115.12,195144,0
+IDA.US,D,20241209,000000,115,115,113.38,113.58,314276,0
+IDA.US,D,20241210,000000,113.12,113.765,112.42,112.89,252703,0
+IDA.US,D,20241211,000000,113.215,113.75,112.69,112.97,409780,0
+IDA.US,D,20241212,000000,113.25,114.58,112.7,113.16,381468,0
+IDA.US,D,20241213,000000,112.933,114.1,112,113.06,320510,0
+IDA.US,D,20241216,000000,113.01,114.12,112.9482,113.41,374285,0
+IDA.US,D,20241217,000000,113.35,113.96,111.38,112.12,408036,0
+IDA.US,D,20241218,000000,112.045,112.06,108.73,108.79,310902,0
+IDA.US,D,20241219,000000,109.48,110.38,108.83,109,272543,0
+IDA.US,D,20241220,000000,108.09,109.535,108.09,108.78,858100,0
+IDA.US,D,20241223,000000,108.64,110.4,107.39,110.12,275195,0
+IDA.US,D,20241224,000000,110.35,111.05,110.045,110.45,80548,0
+IDA.US,D,20241226,000000,109.45,110.44,108.99,110.09,156191,0
+IDA.US,D,20241227,000000,109.7,110.29,109.08,109.72,246085,0
+IDA.US,D,20241230,000000,109,109.91,108.43,109.49,178441,0
+IDA.US,D,20241231,000000,109.605,110.28,108.84,109.28,197904,0
+IDA.US,D,20250102,000000,109.37,110.03,108,108.49,279889,0
+IDA.US,D,20250103,000000,108.81,109.44,108.3001,108.94,236255,0
+IDA.US,D,20250106,000000,109.045,109.06,107.32,107.52,293852,0
+IDA.US,D,20250107,000000,107.805,109.37,107.3,109.25,348777,0
+IDA.US,D,20250108,000000,108.725,110.44,107.68,110.43,257732,0
+IDA.US,D,20250110,000000,109.16,110.23,106.285,106.51,452213,0
+IDA.US,D,20250113,000000,106.67,107.22,104.74,105.58,288826,0
+IDA.US,D,20250114,000000,105.76,107.125,105.31,106.98,401103,0
+IDA.US,D,20250115,000000,108,108.6,106.91,107.45,304647,0
+IDA.US,D,20250116,000000,107.26,110.325,106.925,110.18,275165,0
+IDA.US,D,20250117,000000,110.1,110.94,109.88,110.32,229149,0
+IDA.US,D,20250121,000000,111.28,112.69,111.26,111.74,249028,0
+IDA.US,D,20250122,000000,111.235,111.34,107.64,107.7,224622,0
+IDA.US,D,20250123,000000,108.425,109.12,107.27,108.48,283079,0
+IDA.US,D,20250124,000000,108.16,109.37,107.64,109.05,256585,0
+IDA.US,D,20250127,000000,109.82,109.895,108.24,109.39,428964,0
+IDA.US,D,20250128,000000,109.39,109.54,107.95,108.65,298058,0
+IDA.US,D,20250129,000000,109.005,109.246,108.31,108.4,333154,0
+IDA.US,D,20250130,000000,108.8,110.07,108.8,109.93,212962,0
+IDA.US,D,20250131,000000,109.93,110.61,109.66,109.94,328502,0
+IDA.US,D,20250203,000000,109.52,110.77,108.68,110.72,224404,0
+IDA.US,D,20250204,000000,110.325,111.25,109.195,110.73,295266,0
+IDA.US,D,20250205,000000,110.89,111.23,110.47,110.74,245989,0
+IDA.US,D,20250206,000000,110.465,111.355,110.19,111.24,274463,0
+IDA.US,D,20250207,000000,111.0347,111.69,110.11,110.61,178927,0
+IDA.US,D,20250210,000000,109.99,110.87,109.62,110.33,191445,0
+IDA.US,D,20250211,000000,109.97,111.66,109.1,111.38,360915,0
+IDA.US,D,20250212,000000,109.51,111.49,109.46,111.47,169141,0
+IDA.US,D,20250213,000000,111.15,112.31,110.85,111.52,192131,0
+IDA.US,D,20250214,000000,111.73,112.305,109.55,109.78,219169,0
+IDA.US,D,20250218,000000,109.835,110.98,109.78,110.6,298096,0
+IDA.US,D,20250219,000000,111.65,112.5,110.95,112.05,356405,0
+IDA.US,D,20250220,000000,113.615,115,111.89,112.72,530896,0
+IDA.US,D,20250221,000000,111.68,115.1267,111.62,114.2,419085,0
+IDA.US,D,20250224,000000,113.81,115.54,113.5,114.32,320658,0
+IDA.US,D,20250225,000000,115.1,115.99,113.7301,115.77,327866,0
+IDA.US,D,20250226,000000,115.99,116.5,114.915,115.37,421158,0
+IDA.US,D,20250227,000000,114.38,115.79,114.22,115.03,346508,0
+IDA.US,D,20250228,000000,115.295,118.19,115.295,117.91,508505,0
+IDA.US,D,20250303,000000,118.06,119.53,117.2,119.04,347528,0
+IDA.US,D,20250304,000000,118.605,119.58,115.03,115.05,466718,0
+IDA.US,D,20250305,000000,113.51,115.17,113.31,113.63,344123,0
+IDA.US,D,20250306,000000,113.24,113.45,111.56,112.43,231825,0
+IDA.US,D,20250307,000000,112.66,114.48,112.52,113.19,424464,0
+IDA.US,D,20250310,000000,113.806,115.6,113.15,114.97,331798,0
+IDA.US,D,20250311,000000,115.245,116.495,115.12,115.7,479328,0
+IDA.US,D,20250312,000000,115.505,115.71,114.62,114.69,259290,0
+IDA.US,D,20250313,000000,114.52,115.96,114.085,115.06,275958,0
+IDA.US,D,20250314,000000,114.45,116.14,113.79,115.96,261551,0
+IDA.US,D,20250317,000000,116.02,117.045,115.63,115.94,159888,0
+IDA.US,D,20250318,000000,116.38,116.55,114.8,115.89,191380,0
+IDA.US,D,20250319,000000,116.8324,117.02,114.89,116.76,266514,0
+IDA.US,D,20250320,000000,117.21,117.31,116.065,116.22,189327,0
+IDA.US,D,20250321,000000,116.49,116.81,113.62,114.24,587376,0
+IDA.US,D,20250324,000000,114.65,115.34,113.76,114.13,296325,0
+IDA.US,D,20250325,000000,113.805,113.805,111.41,112.09,278692,0
+IDA.US,D,20250326,000000,112.586,114.22,112.32,113.52,327672,0
+IDA.US,D,20250327,000000,113.825,114.96,113.825,114.5,245796,0
+IDA.US,D,20250328,000000,115.015,115.54,114.28,114.94,386836,0
+IDA.US,D,20250331,000000,115.375,116.445,115.1,116.22,393963,0
+IDA.US,D,20250401,000000,116.03,117.52,115.3,117.39,420010,0
+IDA.US,D,20250402,000000,118.09,119.28,117.78,119.08,304186,0
+IDA.US,D,20250403,000000,118.87,120.84,118.8,119.72,506622,0
+IDA.US,D,20250404,000000,120.48,120.48,113.57,114.4,536122,0
+IDA.US,D,20250407,000000,111.86,114.99,110.14,113.75,686286,0
+IDA.US,D,20250408,000000,114.9,116.16,111.92,112.69,500775,0
+IDA.US,D,20250409,000000,111.24,115.8,109.295,114.74,581963,0
+IDA.US,D,20250410,000000,114.085,116.89,113.58,115.29,300320,0
+IDA.US,D,20250411,000000,115.3,117.71,113.9801,117.38,314435,0
+IDA.US,D,20250414,000000,118.1,119.69,117.51,119.28,442008,0
+IDA.US,D,20250415,000000,119.24,120.82,119.24,119.51,374548,0
+IDA.US,D,20250416,000000,120.07,120.82,117.53,117.98,328995,0
+IDA.US,D,20250417,000000,118.285,120.78,117.96,119.29,272311,0
+IDA.US,D,20250421,000000,119.44,119.44,115.74,116.28,279933,0
+IDA.US,D,20250422,000000,117.395,118.4725,116.655,118.02,332849,0
+IDA.US,D,20250423,000000,117.45,118.2,114.75,116.28,425305,0
+IDA.US,D,20250424,000000,115.625,118.66,115.3779,117.46,308404,0
+IDA.US,D,20250425,000000,117.46,117.46,115.42,116.46,271364,0
+IDA.US,D,20250428,000000,117.015,117.92,115.98,117.65,270211,0
+IDA.US,D,20250429,000000,117.405,118.6,117.08,117.56,418670,0
+IDA.US,D,20250430,000000,117.2801,118.49,115.28,118.09,518598,0
+IDA.US,D,20250501,000000,117.5,120,116.01,116.3,453256,0
+IDA.US,D,20250502,000000,116.3,118,116.18,117.54,305815,0
+IDA.US,D,20250505,000000,116.705,116.94,115.03,116.5,248566,0
+IDA.US,D,20250506,000000,115.845,117.12,115.845,116.67,267784,0
+IDA.US,D,20250507,000000,116.49,117.8,116.095,116.33,512423,0
+IDA.US,D,20250508,000000,116.255,116.27,113.27,113.68,408718,0
+IDA.US,D,20250509,000000,113.75,114.97,113.07,114.97,2427541,0
+IDA.US,D,20250512,000000,113.99,114.445,111.05,112.2,1185051,0
+IDA.US,D,20250513,000000,112.975,112.975,110.23,111.01,521066,0
+IDA.US,D,20250514,000000,110.95,111.14,108.15,111.01,726339,0
+IDA.US,D,20250515,000000,111.95,114.33,111.665,114.3,650601,0
+IDA.US,D,20250516,000000,114.285,115.62,114.11,115.51,508207,0
+IDA.US,D,20250519,000000,115.51,117.33,114.98,117.31,461969,0
+IDA.US,D,20250520,000000,117.16,117.615,116.72,117.29,491923,0
+IDA.US,D,20250521,000000,117.49,117.49,115.78,116.02,404130,0
+IDA.US,D,20250522,000000,116,116,114.36,115.13,398984,0
+IDA.US,D,20250523,000000,115.795,115.85,114.155,115.57,432599,0
+IDA.US,D,20250527,000000,117.73,117.94,116.0292,117.56,694193,0
+IDA.US,D,20250528,000000,117.065,117.1199,115.2425,115.56,908528,0
+IDA.US,D,20250529,000000,115.46,118.24,115,118.18,548852,0
+IDA.US,D,20250530,000000,117.665,119.265,117.665,118.95,679420,0
+IDA.US,D,20250602,000000,117.6594,118.7,116.96,117.23,611917,0
+IDA.US,D,20250603,000000,117.05,117.8999,115.46,116.72,708020,0
+IDA.US,D,20250604,000000,116.8,117.84,115.35,115.42,666880,0
+IDA.US,D,20250605,000000,116.16,116.16,114.73,114.91,432594,0
+IDA.US,D,20250606,000000,115.21,115.61,114.53,115.14,371030,0
+IDA.US,D,20250609,000000,114.51,116.0102,113.59,115.68,755579,0
+IDA.US,D,20250610,000000,116.0268,116.3,114.75,115.14,706849,0
+IDA.US,D,20250611,000000,115.21,116.01,114.89,115.18,330782,0
+IDA.US,D,20250612,000000,115.165,115.77,115,115.69,338105,0
+IDA.US,D,20250613,000000,114.925,115.6799,113.68,113.95,403290,0
+IDA.US,D,20250616,000000,113.86,114.85,112.05,112.78,495036,0
+IDA.US,D,20250617,000000,112.63,113.39,111.12,113.27,660045,0
+IDA.US,D,20250618,000000,113.11,114.065,112.845,113.6,399349,0
+IDA.US,D,20250620,000000,114.1,114.558,113.2725,113.47,441971,0
+IDA.US,D,20250623,000000,113.64,115.75,113.06,115.69,237960,0
+IDA.US,D,20250624,000000,116.18,116.18,114.87,115.04,409556,0
+IDA.US,D,20250625,000000,114.265,114.68,113.055,113.51,491514,0
+IDA.US,D,20250626,000000,113.785,114.63,113.21,114.45,365456,0
+IDA.US,D,20250627,000000,114.51,115.31,114.01,114.49,555086,0
+IDA.US,D,20250630,000000,114.18,115.5,113.82,115.45,507402,0
+IDA.US,D,20250701,000000,115.24,116.25,114.53,115.63,488134,0
+IDA.US,D,20250702,000000,114.96,115.55,113.99,115.16,490638,0
+IDA.US,D,20250703,000000,115.28,116.31,114.54,115.99,274008,0
+IDA.US,D,20250707,000000,115.9,116.8,115.84,116.35,304745,0
+IDA.US,D,20250708,000000,115.1,116.26,113.99,115.78,408859,0
+IDA.US,D,20250709,000000,115.795,117.75,115.06,117.4,508596,0
+IDA.US,D,20250710,000000,117.05,118.8399,116.75,117.9,442296,0
+IDA.US,D,20250711,000000,117.435,118.03,116.75,117.58,284562,0
+IDA.US,D,20250714,000000,117.68,119.22,117.44,118.18,493240,0
+IDA.US,D,20250715,000000,118.14,118.61,117.175,117.9,668576,0
+IDA.US,D,20250716,000000,117.23,118.9,117.23,118.6,761957,0
+IDA.US,D,20250717,000000,118.6,119.88,117.86,118.93,411879,0
+IDA.US,D,20250718,000000,119.82,120.74,119.42,120.18,465282,0
+IDA.US,D,20250721,000000,119.68,121.52,119.68,121.22,520640,0
+IDA.US,D,20250722,000000,121.96,123.84,121.67,123.49,561338,0
+IDA.US,D,20250723,000000,124,125.42,122.415,122.72,786588,0
+IDA.US,D,20250724,000000,122.9512,123.11,121.76,122.77,479630,0
+IDA.US,D,20250725,000000,122.505,123.72,122.29,123.25,557686,0
+IDA.US,D,20250728,000000,122.63,122.985,120.52,120.67,491852,0
+IDA.US,D,20250729,000000,121.005,122.69,120.695,122.58,416195,0
+IDA.US,D,20250730,000000,122.175,123.8,122.175,122.54,464268,0
+IDA.US,D,20250731,000000,124.775,125.97,123.28,125.33,663306,0
+IDA.US,D,20250801,000000,125.75,126.33,123.91,124.34,461518,0
+IDA.US,D,20250804,000000,124.405,126.7,124.28,126.38,353365,0
+IDA.US,D,20250805,000000,125.23,126,124.88,125.34,339449,0
+IDA.US,D,20250806,000000,125.24,126.15,124.1,124.94,328053,0
+IDA.US,D,20250807,000000,125.03,125.55,124.32,124.98,243509,0
+IDA.US,D,20250808,000000,125.51,125.7218,124.44,124.58,272840,0
+IDA.US,D,20250811,000000,124.725,124.92,124.05,124.34,259773,0
+IDA.US,D,20250812,000000,124.59,125.79,123.91,125.64,660451,0
+IDA.US,D,20250813,000000,125.85,127.009,125.36,126.9,427127,0
+IDA.US,D,20250814,000000,126.645,127.09,125.705,125.73,258272,0
+IDA.US,D,20250815,000000,125.935,125.935,124.2,125.42,304500,0
+IDA.US,D,20250818,000000,125.585,125.77,124.36,124.55,325615,0
+IDA.US,D,20250819,000000,124.835,127.22,124.66,127.17,314159,0
+IDA.US,D,20250820,000000,127.355,128.4,126.13,126.63,614845,0
+IDA.US,D,20250821,000000,126.705,127.085,126,126.4,211902,0
+IDA.US,D,20250822,000000,127.375,128.39,126.985,128.05,291602,0
+IDA.US,D,20250825,000000,128.5,128.5,126.8034,126.96,217680,0
+IDA.US,D,20250826,000000,127.055,127.49,126.21,126.67,402646,0
+IDA.US,D,20250827,000000,126.7923,127.115,126.44,126.65,311499,0
+IDA.US,D,20250828,000000,126.63,126.775,124.95,125.08,254849,0
+IDA.US,D,20250829,000000,125.47,126,124.82,125.1,332299,0
+IDA.US,D,20250902,000000,124.62,125.0899,123.8806,124.64,366351,0
+IDA.US,D,20250903,000000,124.74,124.835,123.8151,124.71,450629,0
+IDA.US,D,20250904,000000,125.255,125.65,123.71,125.17,439633,0
+IDA.US,D,20250905,000000,125.38,125.625,124.665,125.36,231786,0
+IDA.US,D,20250908,000000,125.285,125.295,123.05,123.61,225420,0
+IDA.US,D,20250909,000000,123.99,124.98,123.2,124.52,357175,0
+IDA.US,D,20250910,000000,122.6445,125.475,122.3001,125.06,232209,0
+IDA.US,D,20250911,000000,124.99,125.94,124.48,125.73,227167,0
+IDA.US,D,20250912,000000,125.35,126.53,125.25,125.36,413487,0
+IDA.US,D,20250915,000000,125.665,126.21,125.32,125.61,248040,0
+IDA.US,D,20250916,000000,125.375,126.085,124.51,124.54,428798,0
+IDA.US,D,20250917,000000,125.445,126.04,124.93,125.28,336519,0
+IDA.US,D,20250918,000000,124.17,126.48,124.16,125.61,263843,0
+IDA.US,D,20250919,000000,126.46,126.46,125.49,125.7,888460,0
+IDA.US,D,20250922,000000,126.36,126.645,125.29,126.22,287444,0
+IDA.US,D,20250923,000000,126.085,128.06,126.045,127.79,364193,0
+IDA.US,D,20250924,000000,127.755,128.635,127.08,128.43,310423,0
+IDA.US,D,20250925,000000,128.52,129.48,127.54,127.62,284160,0
+IDA.US,D,20250926,000000,128.26,129.82,128.05,129.76,401167,0
+IDA.US,D,20250929,000000,129.685,130.7,129.05,130.7,629024,0
+IDA.US,D,20250930,000000,130.56,132.3,130.2609,132.15,446603,0
+IDA.US,D,20251001,000000,134.345,134.345,131.43,131.48,486849,0
+IDA.US,D,20251002,000000,131.27,132.6499,129.925,131.88,686584,0
+IDA.US,D,20251003,000000,131.851,133.155,131.15,132.39,792020,0
+IDA.US,D,20251006,000000,132.365,134.04,132.365,133.7,417427,0
+IDA.US,D,20251007,000000,134.355,134.805,133.19,133.7,407864,0
+IDA.US,D,20251008,000000,133.86,135.17,132.9,134.79,393064,0
+IDA.US,D,20251009,000000,135.69,135.92,134.09,134.54,480762,0
+IDA.US,D,20251010,000000,135.23,135.795,134.17,134.46,531797,0
+IDA.US,D,20251013,000000,134.55,135.74,133.91,133.96,353831,0
+IDA.US,D,20251014,000000,134.25,136.07,134.25,135.17,363752,0
+IDA.US,D,20251015,000000,135.675,136.78,134.996,136,316916,0
+IDA.US,D,20251016,000000,136.885,137.17,134.96,135.85,245450,0
+IDA.US,D,20251017,000000,137.05,137.05,135.41,135.87,273476,0
+IDA.US,D,20251020,000000,136.825,138.03,135.585,137.7,378020,0
+IDA.US,D,20251021,000000,137.93,137.93,135.345,135.77,324780,0
+IDA.US,D,20251022,000000,136.59,136.815,135.57,135.98,512732,0
+IDA.US,D,20251023,000000,136.695,136.76,133.105,134.24,557445,0
+IDA.US,D,20251024,000000,135.39,136.03,133.85,135.08,402267,0
+IDA.US,D,20251027,000000,135.43,137.04,134.785,136.55,422136,0
+IDA.US,D,20251028,000000,136.435,136.435,134.405,134.95,299099,0
+IDA.US,D,20251029,000000,134.5,135.43,132.535,133.8,419096,0
+IDA.US,D,20251030,000000,134.33,134.35,130.83,131.12,448674,0
+IDA.US,D,20251031,000000,130.05,130.96,128.2,129.02,552149,0
+IDA.US,D,20251103,000000,128.95,130.04,126.69,129.62,439426,0
+IDA.US,D,20251104,000000,130.37,131.1399,128.84,129.57,386573,0
+IDA.US,D,20251105,000000,129.07,130.13,128.38,128.46,477532,0
+IDA.US,D,20251106,000000,128.575,129.4,127.585,127.98,457098,0
+IDA.US,D,20251107,000000,128.085,129.69,127.52,129.44,403119,0
+IDA.US,D,20251110,000000,130.005,130.005,128,128.8,320597,0
+IDA.US,D,20251111,000000,128.705,129.515,127.9088,128.72,621521,0
+IDA.US,D,20251112,000000,127.69,130.91,127.69,130.64,354863,0
+IDA.US,D,20251113,000000,130.76,130.76,129.09,129.17,263730,0
+IDA.US,D,20251114,000000,129.26,129.97,127.54,128.29,324736,0
+IDA.US,D,20251117,000000,128.18,129.5912,127.65,127.83,267849,0
+IDA.US,D,20251118,000000,128.31,128.6,127.04,127.09,303701,0
+IDA.US,D,20251119,000000,127.195,127.66,125.83,126.23,283771,0
+IDA.US,D,20251120,000000,126.905,127.58,126.095,126.77,323391,0
+IDA.US,D,20251121,000000,127.77,128.82,126.6,127.94,370059,0
+IDA.US,D,20251124,000000,127.92,129.39,126.6,129.05,326566,0
+IDA.US,D,20251125,000000,130.2,130.35,128.19,129.53,407037,0
+IDA.US,D,20251126,000000,130.355,131.41,130.16,130.83,266391,0
+IDA.US,D,20251128,000000,130.925,132.19,130.57,131.78,184054,0
+IDA.US,D,20251201,000000,130.39,132.07,130.12,130.32,726564,0
+IDA.US,D,20251202,000000,130.81,131.6,127.3,128.35,948265,0
+IDA.US,D,20251203,000000,128.3,128.56,126.58,128.1,510781,0
+IDA.US,D,20251204,000000,128.4695,128.7025,126.06,126.47,538574,0
+IDA.US,D,20251205,000000,126.18,127.585,125.82,126.81,445420,0
+IDA.US,D,20251208,000000,126.875,126.875,124.44,124.73,327224,0
+IDA.US,D,20251209,000000,125.575,126.56,124.12,125.06,417493,0
+IDA.US,D,20251210,000000,125.15,126.035,124.77,125.76,363169,0
+IDA.US,D,20251211,000000,125.805,127.42,125.46,125.87,288440,0
+IDA.US,D,20251212,000000,126.2,126.54,125.14,125.86,325256,0
+IDA.US,D,20251215,000000,126.485,126.5,124.84,126.47,307360,0
+IDA.US,D,20251216,000000,128.085,128.5,125.43,126.09,428154,0
+IDA.US,D,20251217,000000,125.445,127.05,125.445,126.46,364282,0
+IDA.US,D,20251218,000000,127.21,127.89,126.24,127.43,489020,0
+IDA.US,D,20251219,000000,126.64,128.4,125.71,125.82,821664,0
+IDA.US,D,20251222,000000,125.9,126.92,124.75,126.58,488953,0
+IDA.US,D,20251223,000000,126.31,127.81,126,127.26,390781,0
+IDA.US,D,20251224,000000,127.305,127.74,126.835,127.71,128652,0
+IDA.US,D,20251226,000000,127.81,127.82,126.34,126.95,306389,0
+IDA.US,D,20251229,000000,127.21,128.37,127.12,127.68,409630,0
+IDA.US,D,20251230,000000,127.44,127.905,127.125,127.44,313792,0
+IDA.US,D,20251231,000000,126.845,127.92,126.39,126.56,394445,0
+IDA.US,D,20260102,000000,126.27,128.35,125.73,127.3,494930,0
+IDA.US,D,20260105,000000,127.01,127.01,124.81,125.89,486651,0
+IDA.US,D,20260106,000000,125.89,129.585,125.83,129.12,599563,0
+IDA.US,D,20260107,000000,129.1,129.37,126.34,126.43,511651,0
+IDA.US,D,20260108,000000,126.49,128.2325,126.43,127.42,312812,0
+IDA.US,D,20260109,000000,127.42,128.79,127.42,128.13,363744,0
+IDA.US,D,20260112,000000,128.13,129.28,127.67,128.29,392143,0
+IDA.US,D,20260113,000000,128.28,130.14,128.14,130.06,338742,0
+IDA.US,D,20260114,000000,130.595,132.51,130.41,132.22,709905,0
+IDA.US,D,20260115,000000,132.44,133.655,132.135,132.73,376907,0
+IDA.US,D,20260116,000000,132.36,134.88,132.12,134.61,434175,0
+IDA.US,D,20260120,000000,132.32,134.005,130.825,133.07,642744,0
+IDA.US,D,20260121,000000,134.28,134.705,133.02,134,374399,0
+IDA.US,D,20260122,000000,134.195,134.895,133.6,133.7,328912,0
+IDA.US,D,20260123,000000,133.49,133.8,131.08,132.16,488711,0
+IDA.US,D,20260126,000000,133.375,134.58,131.97,132.46,457795,0
+IDA.US,D,20260127,000000,132.44,134.63,132.11,134.16,470403,0
+IDA.US,D,20260128,000000,133.98,134.34,132.3,132.35,419797,0
+IDA.US,D,20260129,000000,133.52,134.08,130.72,132.23,417408,0
+IDA.US,D,20260130,000000,132.115,132.83,130.99,132.79,1055063,0
+IDA.US,D,20260202,000000,132.79,134.17,130.785,131.17,358464,0
+IDA.US,D,20260203,000000,131.7075,134.515,131.28,133.99,608833,0
+IDA.US,D,20260204,000000,133.99,135.32,133.69,134.03,412148,0
+IDA.US,D,20260205,000000,134,135.6,133.26,135.4,437448,0
+IDA.US,D,20260206,000000,136.575,137.28,134.71,135.33,766414,0
+IDA.US,D,20260209,000000,135.255,135.76,134.31,135.21,610844,0
+IDA.US,D,20260210,000000,135.57,137.73,135.06,137.1,243488,0
+IDA.US,D,20260211,000000,137.045,138.46,136.98,137.7,364239,0
+IDA.US,D,20260212,000000,138.515,142.06,137.61,141.39,733811,0
+IDA.US,D,20260213,000000,140.975,145.3,140.975,144.26,698320,0
+IDA.US,D,20260217,000000,145.47,145.94,142.995,143.12,632534,0
+IDA.US,D,20260218,000000,142.57,142.58,140.7,141.74,536075,0
diff --git a/daily/us/nyse stocks/1/ih.us.txt b/daily/us/nyse stocks/1/ih.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..853d99158059e042767260e5e504155d62ba1ed8
--- /dev/null
+++ b/daily/us/nyse stocks/1/ih.us.txt	
@@ -0,0 +1,1340 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IH.US,D,20201009,000000,12.12,16.29,12.12,16,4575200,0
+IH.US,D,20201012,000000,15.82,25,15.68,22.44,2881273,0
+IH.US,D,20201013,000000,21.11,28.74,21.11,27.15,3022213,0
+IH.US,D,20201014,000000,27.3,29,25,26.09,1365689,0
+IH.US,D,20201015,000000,25.19,26,23,23.14,521681,0
+IH.US,D,20201016,000000,24.44,26.95,24.21,24.78,318542,0
+IH.US,D,20201019,000000,25,25,21.8,23.75,300520,0
+IH.US,D,20201020,000000,22.85,23,20.5806,21.02,257056,0
+IH.US,D,20201021,000000,20.32,20.4,16.065,16.63,963664,0
+IH.US,D,20201022,000000,17.41,19.96,17.4,19.88,586888,0
+IH.US,D,20201023,000000,19.2,20.88,18.2945,19,194225,0
+IH.US,D,20201026,000000,18.37,18.8259,18.06,18.19,108230,0
+IH.US,D,20201027,000000,18.21,18.97,18.05,18.08,119296,0
+IH.US,D,20201028,000000,17.98,18.88,17.6,18.8,158070,0
+IH.US,D,20201029,000000,19.07,19.45,18.3227,18.57,101733,0
+IH.US,D,20201030,000000,18.2,18.525,17.8,17.96,106432,0
+IH.US,D,20201102,000000,17.985,18.9,17.93,18.9,105265,0
+IH.US,D,20201103,000000,18.8,20.9,18.7,20.35,138274,0
+IH.US,D,20201104,000000,20.96,21.6,20.51,21.55,96362,0
+IH.US,D,20201105,000000,21.99,22.4,20,20.53,84872,0
+IH.US,D,20201106,000000,20.41,21.7,20.2,21.68,60023,0
+IH.US,D,20201109,000000,21.5,22.5,20.22,20.39,101596,0
+IH.US,D,20201110,000000,20.39,21.31,20.3,20.79,62640,0
+IH.US,D,20201111,000000,20.94,24,20.94,23.64,166499,0
+IH.US,D,20201112,000000,22.86,24.73,22.68,24.08,104692,0
+IH.US,D,20201113,000000,23.95,24.5,23.85,24.14,61622,0
+IH.US,D,20201116,000000,24.2,24.77,24.2,24.3,34422,0
+IH.US,D,20201117,000000,24.3,24.3,22.8,23.1,46697,0
+IH.US,D,20201118,000000,23.61,23.847,22.7,23.2,54826,0
+IH.US,D,20201119,000000,23.56,24,23,23.55,81686,0
+IH.US,D,20201120,000000,24.07,25.8,23.16,25.8,134124,0
+IH.US,D,20201123,000000,26.5,30.49,26.375,29.86,198604,0
+IH.US,D,20201124,000000,30.99,31.5828,24.21,26.3,170570,0
+IH.US,D,20201125,000000,26.47,29.231,26.47,28.65,95138,0
+IH.US,D,20201127,000000,28.74,30,28.35,28.91,69039,0
+IH.US,D,20201130,000000,29.58,29.58,26.4,28,70628,0
+IH.US,D,20201201,000000,27.88,28.49,26.71,27.89,118785,0
+IH.US,D,20201202,000000,24.9,26,22.74,25.3,155133,0
+IH.US,D,20201203,000000,25,25.3,22,22.59,286964,0
+IH.US,D,20201204,000000,22.27,24,21.4521,23.23,77123,0
+IH.US,D,20201207,000000,23.15,23.86,22.88,22.9,49981,0
+IH.US,D,20201208,000000,22.9,24.55,22.85,24.21,54714,0
+IH.US,D,20201209,000000,24.49,25.48,24.04,24.27,73432,0
+IH.US,D,20201210,000000,24.27,24.27,23.01,23.42,48243,0
+IH.US,D,20201211,000000,23.41,23.5989,22.56,22.77,24628,0
+IH.US,D,20201214,000000,22.77,23,21,21.21,71275,0
+IH.US,D,20201215,000000,21.25,21.8899,19.62,21.06,104638,0
+IH.US,D,20201216,000000,21.23,21.7435,20.01,20.38,36823,0
+IH.US,D,20201217,000000,20.45,21.56,20.45,21.24,39068,0
+IH.US,D,20201218,000000,21.14,22.953,21.14,22.3,43553,0
+IH.US,D,20201221,000000,22.3,23.5,21.35,23.16,40684,0
+IH.US,D,20201222,000000,23,23,20.49,21.15,56853,0
+IH.US,D,20201223,000000,21.9,22.4,21.55,21.88,22684,0
+IH.US,D,20201224,000000,21.83,21.97,20,20.31,34207,0
+IH.US,D,20201228,000000,20.5,20.94,18.2,18.83,124613,0
+IH.US,D,20201229,000000,19.29,19.47,18.83,19,70496,0
+IH.US,D,20201230,000000,19,19.3472,18.31,18.48,78253,0
+IH.US,D,20201231,000000,18.7,19.34,17.56,18.12,62433,0
+IH.US,D,20210104,000000,18.96,18.96,17.5,17.9,54089,0
+IH.US,D,20210105,000000,17.9,18.7993,17.48,18.61,41185,0
+IH.US,D,20210106,000000,18.99,20.4,18.43,19.47,55193,0
+IH.US,D,20210107,000000,19.47,21.09,19.09,20.62,83690,0
+IH.US,D,20210108,000000,21.19,21.19,19.51,20.18,50927,0
+IH.US,D,20210111,000000,19.27,20.2,18.34,18.83,127867,0
+IH.US,D,20210112,000000,18.95,19.3925,18.0601,18.32,75941,0
+IH.US,D,20210113,000000,18.26,18.88,18.01,18.24,65858,0
+IH.US,D,20210114,000000,18.2,18.99,18.2,18.8,111932,0
+IH.US,D,20210115,000000,18.61,18.995,18.01,18.38,85122,0
+IH.US,D,20210119,000000,18.87,19.45,18,18,102853,0
+IH.US,D,20210120,000000,18.37,19.79,18.37,19.45,157408,0
+IH.US,D,20210121,000000,20.67,20.97,20,20.58,150965,0
+IH.US,D,20210122,000000,20.27,23.95,20,22.84,252355,0
+IH.US,D,20210125,000000,22.91,24.5,21.1001,21.51,189196,0
+IH.US,D,20210126,000000,21.37,21.89,20.3,20.87,111177,0
+IH.US,D,20210127,000000,20.74,20.86,19.2414,19.84,68685,0
+IH.US,D,20210128,000000,19,19.75,18.88,19.04,106539,0
+IH.US,D,20210129,000000,19.12,19.84,18,18.44,144704,0
+IH.US,D,20210201,000000,18.84,19.9899,18.2,19.2,134547,0
+IH.US,D,20210202,000000,19.58,19.8499,18.5,19,50412,0
+IH.US,D,20210203,000000,18.98,19.04,18.56,18.71,53988,0
+IH.US,D,20210204,000000,18.85,19.34,18.2,18.93,81405,0
+IH.US,D,20210205,000000,19.5,19.52,18.72,19.13,71054,0
+IH.US,D,20210208,000000,19.5,19.5,18.48,19.2,81361,0
+IH.US,D,20210209,000000,19.3,19.45,18.76,19.15,135880,0
+IH.US,D,20210210,000000,19.32,19.45,18.5,18.88,106252,0
+IH.US,D,20210211,000000,19.14,22.25,18.67,21.97,227239,0
+IH.US,D,20210212,000000,21.7,21.82,21.1,21.36,101506,0
+IH.US,D,20210216,000000,21.51,22.0362,20.3,21.4,235150,0
+IH.US,D,20210217,000000,21.19,21.56,19.25,20.17,162776,0
+IH.US,D,20210218,000000,19.77,20.08,19.23,19.76,127268,0
+IH.US,D,20210219,000000,19.99,20.25,19.1,19.79,72904,0
+IH.US,D,20210222,000000,19.39,19.39,17.92,18.1,153817,0
+IH.US,D,20210223,000000,17.8,17.97,17,17.79,96131,0
+IH.US,D,20210224,000000,18,18.39,17.52,18.1,54057,0
+IH.US,D,20210225,000000,18.18,19.18,18,18.5,158969,0
+IH.US,D,20210226,000000,18,18.77,17.41,18.5,206107,0
+IH.US,D,20210301,000000,19,19.21,17.6,18.3,126177,0
+IH.US,D,20210302,000000,18.59,18.59,17.58,17.84,54114,0
+IH.US,D,20210303,000000,18.04,18.04,17.27,17.56,86909,0
+IH.US,D,20210304,000000,17.5,17.555,15.19,16.2,158066,0
+IH.US,D,20210305,000000,15.74,16.4962,14.6601,15.09,107891,0
+IH.US,D,20210308,000000,15.09,15.3,13.53,13.75,114330,0
+IH.US,D,20210309,000000,14.32,14.965,13.88,14.75,60584,0
+IH.US,D,20210310,000000,14.75,15.99,14.75,14.87,68078,0
+IH.US,D,20210311,000000,14.88,15.63,14.8,15.02,45717,0
+IH.US,D,20210312,000000,15,16.4565,14.8,15.92,49622,0
+IH.US,D,20210315,000000,16.5,16.88,15.06,15.14,47750,0
+IH.US,D,20210316,000000,15.26,16.28,14.55,15.45,77558,0
+IH.US,D,20210317,000000,15.12,15.3,14.8,15.1,33646,0
+IH.US,D,20210318,000000,14.78,15.156,14.3001,14.6,39061,0
+IH.US,D,20210319,000000,14.59,15.4,14.59,15.36,39146,0
+IH.US,D,20210322,000000,15.42,15.5858,14.43,14.43,52686,0
+IH.US,D,20210323,000000,14.8,15.28,14.26,14.54,137147,0
+IH.US,D,20210324,000000,14.79,15.09,13.6,13.86,148538,0
+IH.US,D,20210325,000000,13.85,14.2,12.51,13.58,363448,0
+IH.US,D,20210326,000000,13.68,13.98,12.13,12.8,288732,0
+IH.US,D,20210329,000000,12.54,12.65,11.08,11.11,234533,0
+IH.US,D,20210330,000000,11.44,11.56,10.53,11.37,130781,0
+IH.US,D,20210331,000000,11.42,12.73,11.3,12.51,90688,0
+IH.US,D,20210401,000000,13.08,13.49,12.41,13.42,202596,0
+IH.US,D,20210405,000000,13.49,13.49,12.52,12.52,78603,0
+IH.US,D,20210406,000000,12.4,12.93,12.133,12.79,46608,0
+IH.US,D,20210407,000000,12.69,12.76,12.19,12.19,27074,0
+IH.US,D,20210408,000000,12.19,12.51,12.155,12.37,120182,0
+IH.US,D,20210409,000000,12.34,12.415,11.7201,12.18,30837,0
+IH.US,D,20210412,000000,12.1,12.61,11.9,11.95,47084,0
+IH.US,D,20210413,000000,12.02,12.22,11.57,11.9,26341,0
+IH.US,D,20210414,000000,11.98,12.3,11.85,12.2,42891,0
+IH.US,D,20210415,000000,12.26,12.415,11.82,12.13,27211,0
+IH.US,D,20210416,000000,12.06,12.33,12.02,12.13,28796,0
+IH.US,D,20210419,000000,12.08,12.69,12.08,12.3,114745,0
+IH.US,D,20210420,000000,12.26,12.51,11.8759,12.16,10874,0
+IH.US,D,20210421,000000,12.14,13.77,11.975,12.98,66820,0
+IH.US,D,20210422,000000,13.4,13.4,12.13,12.51,21638,0
+IH.US,D,20210423,000000,12.35,12.735,11.97,12.1,27095,0
+IH.US,D,20210426,000000,12.1,14.9999,12.04,14.05,143303,0
+IH.US,D,20210427,000000,14,14,12.3437,12.46,83129,0
+IH.US,D,20210428,000000,12.8,13.3,12.5,12.78,60573,0
+IH.US,D,20210429,000000,12.88,13.49,12,13.4,90846,0
+IH.US,D,20210430,000000,12.9,13.38,12.52,12.8,101312,0
+IH.US,D,20210503,000000,12.85,12.85,12.51,12.59,15371,0
+IH.US,D,20210504,000000,12.51,12.6,12,12.59,47190,0
+IH.US,D,20210505,000000,12.5,12.5,11.68,11.68,14338,0
+IH.US,D,20210506,000000,11.66,11.79,10.99,11.23,62339,0
+IH.US,D,20210507,000000,11.29,11.7599,11.21,11.41,11681,0
+IH.US,D,20210510,000000,11.36,11.7,10.79,11.57,67893,0
+IH.US,D,20210511,000000,10.97,11.57,10.97,11.49,51557,0
+IH.US,D,20210512,000000,11.25,11.26,10.61,10.79,25085,0
+IH.US,D,20210513,000000,10.75,11.18,9.69,10.04,57092,0
+IH.US,D,20210514,000000,10,10.82,9.5,9.6,118467,0
+IH.US,D,20210517,000000,9.86,10,9.54,9.56,43923,0
+IH.US,D,20210518,000000,9.73,10,9.6327,9.76,60131,0
+IH.US,D,20210519,000000,9.85,10,9.8,10,29481,0
+IH.US,D,20210520,000000,9.86,10.43,9.7,10.43,31039,0
+IH.US,D,20210521,000000,10.5,10.5,10,10.17,39391,0
+IH.US,D,20210524,000000,10,10,9.11,9.16,80244,0
+IH.US,D,20210525,000000,9.34,9.5,9.18,9.27,38574,0
+IH.US,D,20210526,000000,9.4,9.5,8.94,9.43,29476,0
+IH.US,D,20210527,000000,9.3,9.5,9.15,9.49,51952,0
+IH.US,D,20210528,000000,9.39,9.5,8.95,8.96,148241,0
+IH.US,D,20210601,000000,9.19,9.49,9.05,9.22,146921,0
+IH.US,D,20210602,000000,9.14,9.28,9,9.16,229270,0
+IH.US,D,20210603,000000,9.01,9.28,8.98,9,92594,0
+IH.US,D,20210604,000000,9,9.83,8.98,9.6,76955,0
+IH.US,D,20210607,000000,9.68,10.8,9.47,10.67,39252,0
+IH.US,D,20210608,000000,10.28,10.5,9.8,10.5,64762,0
+IH.US,D,20210609,000000,10.29,11.7699,10.16,11.27,165789,0
+IH.US,D,20210610,000000,11.465,11.685,10.05,10.19,82281,0
+IH.US,D,20210611,000000,10.17,10.415,10.02,10.24,16539,0
+IH.US,D,20210614,000000,10.19,10.88,10.19,10.79,36496,0
+IH.US,D,20210615,000000,10.8299,10.83,9.7,9.8,32116,0
+IH.US,D,20210616,000000,9.8,9.96,9.5001,9.81,21227,0
+IH.US,D,20210617,000000,9.7,10.78,9.7,10.18,45149,0
+IH.US,D,20210618,000000,10.18,10.65,9.85,10.36,10801,0
+IH.US,D,20210621,000000,10.01,10.33,9.75,10.28,20618,0
+IH.US,D,20210622,000000,10.15,10.4,9.8,9.81,20370,0
+IH.US,D,20210623,000000,10.13,10.15,9.74,10.04,16171,0
+IH.US,D,20210624,000000,10,10.48,9.6197,10.27,28893,0
+IH.US,D,20210625,000000,10.47,10.47,9.66,9.85,21376,0
+IH.US,D,20210628,000000,9.85,10.16,9.66,9.9,93555,0
+IH.US,D,20210629,000000,9.81,10.5,9.72,10.4,24320,0
+IH.US,D,20210630,000000,10.25,10.49,9.9686,10.34,4673,0
+IH.US,D,20210701,000000,10.34,10.85,10.23,10.7,34976,0
+IH.US,D,20210702,000000,10.6,10.7,10.1138,10.26,8625,0
+IH.US,D,20210706,000000,10.31,10.5,10.1,10.47,19916,0
+IH.US,D,20210707,000000,10.66,10.66,9.91,10.3,39069,0
+IH.US,D,20210708,000000,10.1,10.3,9.9,9.98,22109,0
+IH.US,D,20210709,000000,9.91,10.6502,9.91,10.41,8177,0
+IH.US,D,20210712,000000,10.38,11.5,10.2,11.15,39111,0
+IH.US,D,20210713,000000,11.15,11.15,10.22,10.74,24487,0
+IH.US,D,20210714,000000,10.475,10.475,9.7,10,94115,0
+IH.US,D,20210715,000000,10,10.28,10,10.28,8198,0
+IH.US,D,20210716,000000,10.36,10.73,10.03,10.13,14961,0
+IH.US,D,20210719,000000,10.03,10.0716,9.85,9.95,9896,0
+IH.US,D,20210720,000000,9.85,10.12,9.85,10.06,10449,0
+IH.US,D,20210721,000000,9.94,10.49,9.94,10.49,6047,0
+IH.US,D,20210722,000000,10.1,10.49,10.1,10.49,10394,0
+IH.US,D,20210723,000000,7.89,8.46,7.1,8.25,195722,0
+IH.US,D,20210726,000000,7.27,7.5,6.31,6.8,206531,0
+IH.US,D,20210727,000000,6.82,6.9446,6.28,6.41,135212,0
+IH.US,D,20210728,000000,6.84,7.18,6.47,6.75,89576,0
+IH.US,D,20210729,000000,6.94,6.94,6.7,6.76,60687,0
+IH.US,D,20210730,000000,6.6175,6.99,6.6175,6.84,72128,0
+IH.US,D,20210802,000000,7,7.68,6.56,7.17,114526,0
+IH.US,D,20210803,000000,7.25,7.658,6.9417,7.42,47424,0
+IH.US,D,20210804,000000,7.5,7.82,7.5,7.62,63626,0
+IH.US,D,20210805,000000,7.61,7.97,7.61,7.9,54728,0
+IH.US,D,20210806,000000,7.93,7.96,7.535,7.95,34662,0
+IH.US,D,20210809,000000,8,8.11,7.89,7.91,20909,0
+IH.US,D,20210810,000000,7.98,8.16,7.87,8,31873,0
+IH.US,D,20210811,000000,7.94,7.95,7.8448,7.8836,23376,0
+IH.US,D,20210812,000000,7.85,7.94,7.26,7.26,42748,0
+IH.US,D,20210813,000000,7.39,7.67,7.1555,7.43,31778,0
+IH.US,D,20210816,000000,7.29,7.375,6.9,7.35,16268,0
+IH.US,D,20210817,000000,7,7.2499,6.66,6.91,68598,0
+IH.US,D,20210818,000000,6.93,7.08,6.24,6.24,56168,0
+IH.US,D,20210819,000000,6.21,6.55,5.71,5.98,74624,0
+IH.US,D,20210820,000000,5.6,6.68,5.6,6.61,45775,0
+IH.US,D,20210823,000000,6.76,6.96,6.51,6.59,14898,0
+IH.US,D,20210824,000000,6.89,7,6.66,7,41384,0
+IH.US,D,20210825,000000,7.125,7.13,6.94,7.13,20309,0
+IH.US,D,20210826,000000,7.13,7.14,6.91,7.06,15352,0
+IH.US,D,20210827,000000,7.07,7.12,6.73,6.73,17515,0
+IH.US,D,20210830,000000,6.84,6.94,6.62,6.82,15111,0
+IH.US,D,20210831,000000,6.87,6.94,6.7007,6.86,10463,0
+IH.US,D,20210901,000000,6.86,7.0299,6.86,6.95,6999,0
+IH.US,D,20210902,000000,6.93,7.14,6.92,7.06,13312,0
+IH.US,D,20210903,000000,7.08,7.2773,6.61,6.61,73153,0
+IH.US,D,20210907,000000,6.75,7.05,6.75,7.02,28664,0
+IH.US,D,20210908,000000,6.85,6.95,6.701,6.79,4439,0
+IH.US,D,20210909,000000,6.66,6.93,6.66,6.795,4402,0
+IH.US,D,20210910,000000,6.7123,6.84,6.61,6.7225,14366,0
+IH.US,D,20210913,000000,6.614,6.71,6.51,6.67,4888,0
+IH.US,D,20210914,000000,6.6,7.1799,6.51,6.53,50451,0
+IH.US,D,20210915,000000,6.5,6.56,6.18,6.255,35313,0
+IH.US,D,20210916,000000,6.19,6.26,5.04,5.16,169771,0
+IH.US,D,20210917,000000,5.26,5.7911,5.26,5.6,86952,0
+IH.US,D,20210920,000000,5.36,5.3976,4.3,4.96,225146,0
+IH.US,D,20210921,000000,5,5.07,4.59,4.82,171437,0
+IH.US,D,20210922,000000,4.89,5.0956,4.74,4.74,37507,0
+IH.US,D,20210923,000000,4.72,4.89,4.52,4.71,62759,0
+IH.US,D,20210924,000000,4.7399,4.8852,4.57,4.86,15092,0
+IH.US,D,20210927,000000,4.86,5.0988,4.74,5.07,15056,0
+IH.US,D,20210928,000000,4.99,5.0001,4.64,4.85,29531,0
+IH.US,D,20210929,000000,4.97,5.08,4.5201,4.68,63879,0
+IH.US,D,20210930,000000,4.66,4.88,4.63,4.71,16868,0
+IH.US,D,20211001,000000,4.65,4.91,4.61,4.91,23581,0
+IH.US,D,20211004,000000,4.83,4.91,4.4,4.41,25748,0
+IH.US,D,20211005,000000,4.48,4.83,4.44,4.62,43004,0
+IH.US,D,20211006,000000,4.4052,4.8,4.4052,4.68,14728,0
+IH.US,D,20211007,000000,4.7,4.99,4.7,4.98,12875,0
+IH.US,D,20211008,000000,4.9973,5.09,4.86,4.87,19832,0
+IH.US,D,20211011,000000,4.9,5.2,4.9,5.2,14612,0
+IH.US,D,20211012,000000,5.21,5.3899,5.16,5.27,11791,0
+IH.US,D,20211013,000000,5.28,5.34,5.02,5.21,8104,0
+IH.US,D,20211014,000000,5.16,5.23,4.68,4.94,13858,0
+IH.US,D,20211015,000000,5.07,5.13,4.99,5.05,14672,0
+IH.US,D,20211018,000000,5.155,5.2,5.0736,5.08,11007,0
+IH.US,D,20211019,000000,5.17,5.29,5.05,5.12,18721,0
+IH.US,D,20211020,000000,5.19,5.2,5.12,5.2,6255,0
+IH.US,D,20211021,000000,5.21,5.34,4.895,5.16,10746,0
+IH.US,D,20211022,000000,5.17,5.17,4.8992,5.1,4823,0
+IH.US,D,20211025,000000,4.94,5.19,4.9345,5.18,7962,0
+IH.US,D,20211026,000000,5.13,5.2,4.8001,5.08,47906,0
+IH.US,D,20211027,000000,5,5.07,4.8629,4.945,1892,0
+IH.US,D,20211028,000000,4.93,5.1,4.93,5.04,8882,0
+IH.US,D,20211029,000000,5.09,5.18,4.94,5,23498,0
+IH.US,D,20211101,000000,5.08,5.08,4.76,4.97,8982,0
+IH.US,D,20211102,000000,5.18,5.47,5.0017,5.07,28361,0
+IH.US,D,20211103,000000,5.12,5.27,4.7118,4.77,50698,0
+IH.US,D,20211104,000000,4.98,4.98,4.3,4.67,50339,0
+IH.US,D,20211105,000000,4.71,4.71,4.25,4.43,37648,0
+IH.US,D,20211108,000000,4.72,4.72,4.6,4.66,12882,0
+IH.US,D,20211109,000000,4.7,4.82,4.66,4.73,3664,0
+IH.US,D,20211110,000000,4.8,4.86,4.66,4.72,3417,0
+IH.US,D,20211111,000000,4.83,4.83,4.54,4.6,7861,0
+IH.US,D,20211112,000000,4.6,4.78,4.4089,4.52,35602,0
+IH.US,D,20211115,000000,4.63,4.88,4.53,4.88,6783,0
+IH.US,D,20211116,000000,4.87,5.26,4.7318,5.23,23950,0
+IH.US,D,20211117,000000,5.21,5.21,4.95,5.12,24410,0
+IH.US,D,20211118,000000,5.164,5.17,4.8406,4.89,6142,0
+IH.US,D,20211119,000000,4.9,5.14,4.9,5.05,8543,0
+IH.US,D,20211122,000000,5.15,5.19,4.8332,4.96,6266,0
+IH.US,D,20211123,000000,5.01,5.06,4.66,4.73,33569,0
+IH.US,D,20211124,000000,4.86,4.87,4.68,4.68,1872,0
+IH.US,D,20211126,000000,4.7,4.77,4.3,4.37,12244,0
+IH.US,D,20211129,000000,4.41,4.445,4.3,4.34,6697,0
+IH.US,D,20211130,000000,4.27,4.49,4.05,4.11,13764,0
+IH.US,D,20211201,000000,4.11,4.49,4.11,4.11,13093,0
+IH.US,D,20211202,000000,4.1127,4.2539,4,4.11,21254,0
+IH.US,D,20211203,000000,4.2373,4.2373,3.71,3.77,43216,0
+IH.US,D,20211206,000000,3.71,3.9,3.6973,3.9,11083,0
+IH.US,D,20211207,000000,3.9,4,3.85,3.87,14591,0
+IH.US,D,20211208,000000,3.88,3.95,3.765,3.92,17397,0
+IH.US,D,20211209,000000,3.68,3.71,3.35,3.4,69203,0
+IH.US,D,20211210,000000,3.55,3.57,3.411,3.45,18337,0
+IH.US,D,20211213,000000,3.45,3.46,2.78,2.83,100597,0
+IH.US,D,20211214,000000,3.02,3.14,2.81,2.81,65049,0
+IH.US,D,20211215,000000,2.81,2.93,2.66,2.66,35843,0
+IH.US,D,20211216,000000,2.78,2.82,2.66,2.67,17530,0
+IH.US,D,20211217,000000,2.67,2.84,2.67,2.69,13431,0
+IH.US,D,20211220,000000,2.71,2.72,2.68,2.72,15730,0
+IH.US,D,20211221,000000,3.03,3.14,2.74,2.95,71567,0
+IH.US,D,20211222,000000,2.95,3.13,2.95,3.02,7058,0
+IH.US,D,20211223,000000,3.08,3.1,3,3.02,35796,0
+IH.US,D,20211227,000000,2.93,3.12,2.93,3,30329,0
+IH.US,D,20211228,000000,3,3.0654,2.9,2.9,19619,0
+IH.US,D,20211229,000000,2.93,2.9457,2.7,2.7,15991,0
+IH.US,D,20211230,000000,2.67,2.86,2.67,2.77,47072,0
+IH.US,D,20211231,000000,2.76,2.9298,2.76,2.8,36693,0
+IH.US,D,20220103,000000,2.75,3.02,2.75,3.01,7527,0
+IH.US,D,20220104,000000,2.99,3.1107,2.97,2.97,9005,0
+IH.US,D,20220105,000000,2.8162,3.1,2.8162,3.08,9242,0
+IH.US,D,20220106,000000,3.03,3.25,2.95,3.015,52748,0
+IH.US,D,20220107,000000,3.11,3.16,2.98,2.98,12387,0
+IH.US,D,20220110,000000,2.95,3.1,2.73,2.79,35983,0
+IH.US,D,20220111,000000,2.92,2.92,2.75,2.82,93160,0
+IH.US,D,20220112,000000,3.04,3.36,3.01,3.15,85632,0
+IH.US,D,20220113,000000,3.1,3.23,3,3.04,26216,0
+IH.US,D,20220114,000000,3.08,3.08,2.83,2.89,12303,0
+IH.US,D,20220118,000000,2.8773,2.9264,2.76,2.81,14611,0
+IH.US,D,20220119,000000,2.83,2.83,2.6,2.67,46993,0
+IH.US,D,20220120,000000,2.75,2.8,2.69,2.75,25299,0
+IH.US,D,20220121,000000,2.6681,2.73,2.5,2.66,27235,0
+IH.US,D,20220124,000000,2.5,2.537,2.33,2.42,40162,0
+IH.US,D,20220125,000000,2.4999,2.5904,2.38,2.49,48757,0
+IH.US,D,20220126,000000,2.49,2.5928,2.47,2.47,17251,0
+IH.US,D,20220127,000000,2.4293,2.5,2.3856,2.5,3830,0
+IH.US,D,20220128,000000,2.5,2.5,2.4701,2.49,5361,0
+IH.US,D,20220131,000000,2.5,2.69,2.45,2.65,10380,0
+IH.US,D,20220201,000000,2.65,2.81,2.53,2.73,30163,0
+IH.US,D,20220202,000000,2.5819,2.7185,2.4,2.54,21535,0
+IH.US,D,20220203,000000,2.52,2.6,2.33,2.57,12104,0
+IH.US,D,20220204,000000,2.61,2.73,2.61,2.66,9884,0
+IH.US,D,20220207,000000,2.85,2.85,2.395,2.43,30282,0
+IH.US,D,20220208,000000,2.57,2.7899,2.51,2.71,168633,0
+IH.US,D,20220209,000000,2.71,2.8099,2.63,2.67,17347,0
+IH.US,D,20220210,000000,2.69,2.7,2.62,2.67,15769,0
+IH.US,D,20220211,000000,2.66,2.7,2.65,2.7,11469,0
+IH.US,D,20220214,000000,2.68,2.68,2.5063,2.55,23795,0
+IH.US,D,20220215,000000,2.55,2.55,2.4,2.51,20554,0
+IH.US,D,20220216,000000,2.36,2.3601,2.01,2.23,55798,0
+IH.US,D,20220217,000000,2.16,2.27,2.1,2.25,8819,0
+IH.US,D,20220218,000000,2.23,2.26,2.09,2.16,10078,0
+IH.US,D,20220222,000000,2.08,2.15,2.01,2.13,20826,0
+IH.US,D,20220223,000000,2.2,2.2651,2.08,2.08,30871,0
+IH.US,D,20220224,000000,2.12,2.2216,2.01,2.17,12544,0
+IH.US,D,20220225,000000,2.12,2.21,2.12,2.21,1832,0
+IH.US,D,20220228,000000,2.1,2.31,2.06,2.25,8131,0
+IH.US,D,20220301,000000,2.18,2.28,2.1,2.27,5979,0
+IH.US,D,20220302,000000,2.14,2.15,2.1,2.15,14811,0
+IH.US,D,20220303,000000,2.0712,2.14,2.02,2.04,4439,0
+IH.US,D,20220304,000000,2.13,2.13,2.02,2.03,3249,0
+IH.US,D,20220307,000000,2.03,2.08,1.9175,2.04,15345,0
+IH.US,D,20220308,000000,2,2.04,1.94,2.04,5551,0
+IH.US,D,20220309,000000,2.01,2.49,2,2.39,49329,0
+IH.US,D,20220310,000000,2.27,2.35,2.01,2.12,11915,0
+IH.US,D,20220311,000000,2.24,2.24,1.81,1.83,53148,0
+IH.US,D,20220314,000000,1.81,1.81,1.1,1.21,108926,0
+IH.US,D,20220315,000000,1.32,1.425,1.1864,1.38,121463,0
+IH.US,D,20220316,000000,1.58,1.8,1.58,1.74,64553,0
+IH.US,D,20220317,000000,1.63,1.9,1.6102,1.85,33887,0
+IH.US,D,20220318,000000,1.7,2.18,1.7,2.18,29701,0
+IH.US,D,20220321,000000,2.18,2.18,2.01,2.04,17077,0
+IH.US,D,20220322,000000,2.18,2.485,2.05,2.15,85429,0
+IH.US,D,20220323,000000,2.22,2.5,2.16,2.25,73132,0
+IH.US,D,20220324,000000,2.252,2.3785,2.24,2.29,40130,0
+IH.US,D,20220325,000000,2.13,2.1776,2.01,2.05,36801,0
+IH.US,D,20220328,000000,2.1,2.14,2.02,2.1,29819,0
+IH.US,D,20220329,000000,2.22,2.29,2.14,2.2,17382,0
+IH.US,D,20220330,000000,2.3,2.35,2.05,2.07,35583,0
+IH.US,D,20220331,000000,2.09,2.28,2,2.14,13252,0
+IH.US,D,20220401,000000,2.34,2.34,2.1,2.101,11642,0
+IH.US,D,20220404,000000,2.3,2.49,2.11,2.43,14521,0
+IH.US,D,20220405,000000,2.23,2.3957,2.21,2.39,4686,0
+IH.US,D,20220406,000000,2.38,2.45,2.23,2.4,10888,0
+IH.US,D,20220407,000000,2.4,2.48,2.25,2.27,48626,0
+IH.US,D,20220408,000000,2.42,2.45,2.26,2.34,14417,0
+IH.US,D,20220411,000000,2.4,2.5918,2.24,2.39,26546,0
+IH.US,D,20220412,000000,2.5,2.59,2.31,2.34,15343,0
+IH.US,D,20220413,000000,2.35,2.64,2.35,2.63,10577,0
+IH.US,D,20220414,000000,2.59,2.9,2.43,2.71,68338,0
+IH.US,D,20220418,000000,2.63,2.7,2.6101,2.7,3477,0
+IH.US,D,20220419,000000,2.583,3,2.583,2.86,16621,0
+IH.US,D,20220420,000000,2.8799,3.3,2.65,3.14,57757,0
+IH.US,D,20220421,000000,3.21,3.3,2.82,3.01,13691,0
+IH.US,D,20220422,000000,3,3.125,2.84,2.9,9597,0
+IH.US,D,20220425,000000,2.68,3.19,2.59,2.96,10899,0
+IH.US,D,20220426,000000,2.925,2.925,2.5,2.59,22933,0
+IH.US,D,20220427,000000,2.55,2.8,2.55,2.67,10519,0
+IH.US,D,20220428,000000,2.8,3.07,2.67,3.03,7474,0
+IH.US,D,20220429,000000,3.19,3.4699,2.9,3.01,45036,0
+IH.US,D,20220502,000000,2.8656,2.88,2.75,2.88,17087,0
+IH.US,D,20220503,000000,2.98,3.17,2.9,3,9534,0
+IH.US,D,20220504,000000,3,3.135,3,3.1225,2759,0
+IH.US,D,20220505,000000,2.98,3.08,2.75,2.87,7205,0
+IH.US,D,20220506,000000,2.9167,2.93,2.9,2.9,1814,0
+IH.US,D,20220509,000000,2.9,2.93,2.78,2.9,8324,0
+IH.US,D,20220510,000000,2.8673,2.98,2.8,2.91,10753,0
+IH.US,D,20220511,000000,2.91,2.93,2.86,2.86,5201,0
+IH.US,D,20220512,000000,2.8446,2.88,2.75,2.8,11566,0
+IH.US,D,20220513,000000,2.95,3.05,2.8,2.86,35240,0
+IH.US,D,20220516,000000,2.92,2.95,2.8,2.8,15800,0
+IH.US,D,20220517,000000,2.8,2.9,2.78,2.79,4805,0
+IH.US,D,20220518,000000,2.75,2.75,2.55,2.55,9530,0
+IH.US,D,20220519,000000,2.54,2.6,2.33,2.48,18174,0
+IH.US,D,20220520,000000,2.48,2.49,2.27,2.46,3917,0
+IH.US,D,20220523,000000,2.4199,2.5,2.3,2.35,15324,0
+IH.US,D,20220524,000000,2.25,2.41,2.2,2.41,10302,0
+IH.US,D,20220525,000000,2.4286,2.44,2.42,2.42,1075,0
+IH.US,D,20220526,000000,2.34,2.5827,2.27,2.33,10934,0
+IH.US,D,20220527,000000,2.5003,2.5003,2.33,2.4,5067,0
+IH.US,D,20220531,000000,2.4304,2.56,2.41,2.5,1531,0
+IH.US,D,20220601,000000,2.47,2.4957,2.3,2.42,23383,0
+IH.US,D,20220602,000000,2.2,2.59,2.16,2.57,8372,0
+IH.US,D,20220603,000000,2.3928,2.7699,2.3,2.74,76761,0
+IH.US,D,20220606,000000,2.74,2.87,2.63,2.67,9189,0
+IH.US,D,20220607,000000,2.61,2.89,2.58,2.77,19356,0
+IH.US,D,20220608,000000,2.56,2.8,2.56,2.77,37777,0
+IH.US,D,20220609,000000,2.64,2.8,2.59,2.71,3074,0
+IH.US,D,20220610,000000,2.61,2.72,2.5,2.65,11049,0
+IH.US,D,20220613,000000,2.51,2.6,2.34,2.6,1556,0
+IH.US,D,20220614,000000,2.46,2.7,2.36,2.61,13986,0
+IH.US,D,20220615,000000,2.61,2.86,2.46,2.69,17166,0
+IH.US,D,20220616,000000,2.82,2.82,2.62,2.76,2935,0
+IH.US,D,20220617,000000,2.806,2.806,2.35,2.44,6302,0
+IH.US,D,20220621,000000,2.63,2.79,2.45,2.59,21072,0
+IH.US,D,20220622,000000,2.4,2.73,2.4,2.52,4554,0
+IH.US,D,20220623,000000,2.53,2.65,2.5,2.5,7275,0
+IH.US,D,20220624,000000,2.5,2.81,2.33,2.36,20553,0
+IH.US,D,20220627,000000,2.35,2.49,2.35,2.4,1734,0
+IH.US,D,20220628,000000,2.4,2.43,2.3,2.33,35566,0
+IH.US,D,20220629,000000,2.46,2.58,2.35,2.43,6121,0
+IH.US,D,20220630,000000,2.39,2.47,2.3,2.36,8643,0
+IH.US,D,20220701,000000,2.3998,2.49,2.3998,2.47,1038,0
+IH.US,D,20220705,000000,2.32,2.6,2.32,2.5,5201,0
+IH.US,D,20220706,000000,2.51,2.62,2.46,2.5653,13307,0
+IH.US,D,20220707,000000,2.615,2.63,2.46,2.56,13697,0
+IH.US,D,20220708,000000,2.48,2.66,2.32,2.64,8407,0
+IH.US,D,20220711,000000,2.4701,2.58,2.43,2.5,5404,0
+IH.US,D,20220712,000000,2.48,2.58,2.4,2.44,7417,0
+IH.US,D,20220713,000000,2.41,2.59,2.41,2.49,4802,0
+IH.US,D,20220714,000000,2.47,2.81,2.36,2.57,7281,0
+IH.US,D,20220715,000000,2.58,2.68,2.5,2.55,1337,0
+IH.US,D,20220718,000000,2.35,2.58,2.35,2.44,1037,0
+IH.US,D,20220719,000000,2.38,2.5,2.38,2.4,2692,0
+IH.US,D,20220720,000000,2.49,2.6,2.41,2.41,14860,0
+IH.US,D,20220721,000000,2.35,2.49,2.35,2.49,1894,0
+IH.US,D,20220722,000000,2.35,2.41,2.35,2.41,1125,0
+IH.US,D,20220725,000000,2.58,2.58,2.37,2.51,2672,0
+IH.US,D,20220726,000000,2.5,2.5,2.41,2.41,6400,0
+IH.US,D,20220727,000000,2.38,2.55,2.38,2.48,7591,0
+IH.US,D,20220728,000000,2.48,2.4827,1.85,2.24,13780,0
+IH.US,D,20220729,000000,2.24,2.36,2.04,2.35,13627,0
+IH.US,D,20220801,000000,2.35,2.4,2.35,2.35,5330,0
+IH.US,D,20220802,000000,2.35,2.42,2.13,2.42,3165,0
+IH.US,D,20220803,000000,2.2,2.42,2.2,2.36,5058,0
+IH.US,D,20220804,000000,2.33,2.33,2.21,2.22,19396,0
+IH.US,D,20220805,000000,2.22,2.5,2.22,2.28,18538,0
+IH.US,D,20220808,000000,2.21,2.325,2.2,2.29,6411,0
+IH.US,D,20220809,000000,2.24,2.24,2.24,2.24,424,0
+IH.US,D,20220810,000000,2.2373,2.3,2.11,2.11,6864,0
+IH.US,D,20220811,000000,2,2.16,1.9,1.95,28574,0
+IH.US,D,20220812,000000,2.02,2.02,1.94,2.02,2768,0
+IH.US,D,20220815,000000,2.0328,2.0328,2.0328,2.0328,234,0
+IH.US,D,20220816,000000,1.91,2.08,1.91,2.01,10651,0
+IH.US,D,20220817,000000,1.91,2.06,1.91,2,8172,0
+IH.US,D,20220818,000000,1.92,2.0376,1.92,2.02,955,0
+IH.US,D,20220819,000000,1.97,2.04,1.97,2.04,753,0
+IH.US,D,20220823,000000,1.92,2.15,1.92,2.1,4081,0
+IH.US,D,20220824,000000,1.93,2.105,1.93,2.08,7061,0
+IH.US,D,20220825,000000,2.17,2.17,2.09,2.09,697,0
+IH.US,D,20220826,000000,2.22,2.2699,2.14,2.19,3949,0
+IH.US,D,20220829,000000,2.16,2.16,2,2.1,6992,0
+IH.US,D,20220830,000000,2.01,2.07,2,2,2965,0
+IH.US,D,20220831,000000,2.02,2.03,2,2,896,0
+IH.US,D,20220901,000000,2,2.05,1.98,2.05,2592,0
+IH.US,D,20220902,000000,1.92,2,1.92,2,3137,0
+IH.US,D,20220907,000000,1.9301,1.934,1.92,1.934,1057,0
+IH.US,D,20220908,000000,1.911,2.01,1.91,1.92,10463,0
+IH.US,D,20220909,000000,1.93,2.05,1.83,1.97,11144,0
+IH.US,D,20220912,000000,1.9473,2.0143,1.84,1.9617,7024,0
+IH.US,D,20220913,000000,1.83,2.0541,1.83,2.01,1399,0
+IH.US,D,20220914,000000,1.86,2.15,1.86,2.07,3374,0
+IH.US,D,20220915,000000,2.1105,2.1105,1.88,1.92,3664,0
+IH.US,D,20220916,000000,1.88,2.09,1.76,1.99,11053,0
+IH.US,D,20220919,000000,1.9914,1.9914,1.97,1.97,448,0
+IH.US,D,20220920,000000,1.91,1.93,1.89,1.89,2670,0
+IH.US,D,20220921,000000,1.94,1.9927,1.94,1.99,958,0
+IH.US,D,20220922,000000,2.0127,2.14,1.69,1.8101,8628,0
+IH.US,D,20220923,000000,1.8773,1.98,1.7,1.9,5976,0
+IH.US,D,20220926,000000,1.88,1.9,1.75,1.85,2659,0
+IH.US,D,20220927,000000,1.68,1.99,1.68,1.88,6534,0
+IH.US,D,20220928,000000,1.73,1.96,1.72,1.87,2902,0
+IH.US,D,20220929,000000,1.71,1.98,1.71,1.98,2235,0
+IH.US,D,20220930,000000,1.99,2.26,1.99,2.2,2489,0
+IH.US,D,20221003,000000,2.2256,2.3,2.2,2.25,3992,0
+IH.US,D,20221004,000000,2.32,2.32,1.96,2.1,16118,0
+IH.US,D,20221005,000000,2.24,2.24,1.84,1.91,9576,0
+IH.US,D,20221006,000000,1.98,1.98,1.7,1.73,18494,0
+IH.US,D,20221007,000000,1.83,1.93,1.73,1.93,4030,0
+IH.US,D,20221010,000000,1.99,2.04,1.8,1.93,6411,0
+IH.US,D,20221011,000000,1.83,2.02,1.76,2.01,9441,0
+IH.US,D,20221012,000000,2.1539,2.1539,1.98,2.05,1460,0
+IH.US,D,20221013,000000,1.98,2.15,1.98,2.04,1223,0
+IH.US,D,20221014,000000,2.02,2.02,1.88,1.91,3221,0
+IH.US,D,20221017,000000,2.02,2.02,1.94,1.94,1614,0
+IH.US,D,20221018,000000,2.03,2.03,1.98,1.98,474,0
+IH.US,D,20221019,000000,2.05,2.05,1.9,1.95,5973,0
+IH.US,D,20221020,000000,1.9599,2.0112,1.95,2.0112,1385,0
+IH.US,D,20221021,000000,2.02,2.0342,1.87,1.89,2863,0
+IH.US,D,20221024,000000,1.79,1.87,1.34,1.45,27310,0
+IH.US,D,20221025,000000,1.526,1.61,1.4,1.57,15915,0
+IH.US,D,20221026,000000,1.61,1.6288,1.52,1.55,3828,0
+IH.US,D,20221027,000000,1.42,1.585,1.42,1.55,521201,0
+IH.US,D,20221028,000000,1.55,1.6928,1.54,1.63,12841,0
+IH.US,D,20221031,000000,1.81,2,1.81,1.96,2870,0
+IH.US,D,20221101,000000,1.96,1.96,1.82,1.83,2730,0
+IH.US,D,20221102,000000,1.94,2.07,1.94,2,2412,0
+IH.US,D,20221103,000000,2.01,2.01,2.01,2.01,670,0
+IH.US,D,20221104,000000,2.09,2.1,2.01,2.01,1010,0
+IH.US,D,20221107,000000,2.14,2.22,1.99,2.05,3027,0
+IH.US,D,20221108,000000,2.03,2.04,1.86,1.92,4763,0
+IH.US,D,20221109,000000,1.8889,1.988,1.8889,1.9,1240,0
+IH.US,D,20221110,000000,1.7201,2.18,1.72,1.91,19394,0
+IH.US,D,20221111,000000,1.91,2.06,1.69,1.7,22631,0
+IH.US,D,20221114,000000,1.8382,1.95,1.7,1.82,13465,0
+IH.US,D,20221115,000000,1.9051,2.18,1.82,1.89,34921,0
+IH.US,D,20221116,000000,2,2.0408,1.88,1.96,1699,0
+IH.US,D,20221117,000000,2.05,2.19,1.88,2.19,10998,0
+IH.US,D,20221118,000000,2.17,2.18,2.02,2.18,4347,0
+IH.US,D,20221121,000000,2.18,2.18,2.01,2.02,4788,0
+IH.US,D,20221122,000000,2.01,2.01,2.01,2.01,486,0
+IH.US,D,20221123,000000,2.09,2.09,2.09,2.09,183,0
+IH.US,D,20221125,000000,2.09,2.13,1.92,2.03,7410,0
+IH.US,D,20221128,000000,1.9813,1.9813,1.9,1.91,14554,0
+IH.US,D,20221129,000000,1.96,2.18,1.91,1.99,12617,0
+IH.US,D,20221130,000000,2.1,2.1,1.99,1.99,872,0
+IH.US,D,20221201,000000,2.16,2.18,1.95,2.08,5626,0
+IH.US,D,20221202,000000,2.04,2.245,1.93,2.12,29092,0
+IH.US,D,20221205,000000,2.3,2.45,1.95,2,52040,0
+IH.US,D,20221206,000000,2,2.03,1.8,1.94,9964,0
+IH.US,D,20221207,000000,2.03,2.03,1.82,1.9,2765,0
+IH.US,D,20221208,000000,1.95,2.0001,1.7,1.77,26379,0
+IH.US,D,20221209,000000,1.91,2.08,1.91,2.02,8818,0
+IH.US,D,20221212,000000,2.11,2.11,1.88,1.96,13099,0
+IH.US,D,20221213,000000,2.01,2.0976,1.89,1.9,7189,0
+IH.US,D,20221214,000000,2.1,2.11,1.96,1.98,23803,0
+IH.US,D,20221215,000000,1.98,2.19,1.97,2.035,9365,0
+IH.US,D,20221216,000000,2.25,2.98,2.01,2.31,159933,0
+IH.US,D,20221219,000000,2.5,2.875,2.42,2.8,153839,0
+IH.US,D,20221220,000000,3,3,2.36,2.66,110223,0
+IH.US,D,20221221,000000,2.7,2.8146,2.62,2.76,59030,0
+IH.US,D,20221222,000000,2.76,2.92,2.66,2.73,63914,0
+IH.US,D,20221223,000000,2.73,2.75,2.38,2.49,50488,0
+IH.US,D,20221227,000000,2.56,2.688,1.91,2.61,51399,0
+IH.US,D,20221228,000000,2.55,2.55,2.2,2.33,34026,0
+IH.US,D,20221229,000000,2.27,2.47,2.08,2.44,18872,0
+IH.US,D,20221230,000000,2.44,2.77,2.36,2.6,31273,0
+IH.US,D,20230103,000000,2.55,2.75,2.18,2.56,30039,0
+IH.US,D,20230104,000000,2.57,2.85,2.44,2.63,80089,0
+IH.US,D,20230105,000000,2.5366,2.91,2.52,2.9,76895,0
+IH.US,D,20230106,000000,2.8,4.05,2.8,3.85,146572,0
+IH.US,D,20230109,000000,3.78,4.26,3.45,3.98,122513,0
+IH.US,D,20230110,000000,3.81,4.03,3.57,3.76,75953,0
+IH.US,D,20230111,000000,3.67,3.7899,3.4,3.57,52906,0
+IH.US,D,20230112,000000,3.5,3.71,3,3.71,121582,0
+IH.US,D,20230113,000000,3.6,3.88,3.21,3.77,81284,0
+IH.US,D,20230117,000000,3.68,3.8602,3.56,3.69,21730,0
+IH.US,D,20230118,000000,3.79,3.86,3.64,3.75,52856,0
+IH.US,D,20230119,000000,3.74,3.8899,3.68,3.8,11025,0
+IH.US,D,20230120,000000,3.7,3.85,3.6,3.77,80604,0
+IH.US,D,20230123,000000,3.7,3.9873,3.62,3.68,69136,0
+IH.US,D,20230124,000000,3.66,3.77,3.36,3.44,100888,0
+IH.US,D,20230125,000000,3.36,3.65,3.12,3.42,152404,0
+IH.US,D,20230126,000000,3.37,3.7799,3.33,3.56,86309,0
+IH.US,D,20230127,000000,3.55,3.86,3.55,3.78,37170,0
+IH.US,D,20230130,000000,3.68,3.68,3.22,3.54,26417,0
+IH.US,D,20230131,000000,3.38,3.7187,3.38,3.54,20801,0
+IH.US,D,20230201,000000,3.63,3.82,3.25,3.28,32315,0
+IH.US,D,20230202,000000,3.25,3.57,3.19,3.22,54533,0
+IH.US,D,20230203,000000,3.2,3.25,2.75,2.89,94834,0
+IH.US,D,20230206,000000,2.71,3.0777,2.71,2.9,61624,0
+IH.US,D,20230207,000000,2.81,3.07,2.8,3.01,12596,0
+IH.US,D,20230208,000000,2.96,3.14,2.96,2.98,13467,0
+IH.US,D,20230209,000000,2.9427,3.005,2.84,2.87,21387,0
+IH.US,D,20230210,000000,2.74,2.8499,2.51,2.7,18805,0
+IH.US,D,20230213,000000,2.78,2.91,2.6801,2.7,8414,0
+IH.US,D,20230214,000000,2.79,2.91,2.7,2.9,9294,0
+IH.US,D,20230215,000000,2.91,2.91,2.7,2.82,10575,0
+IH.US,D,20230216,000000,2.865,2.93,2.79,2.93,7219,0
+IH.US,D,20230217,000000,2.9158,2.9158,2.78,2.85,5002,0
+IH.US,D,20230221,000000,2.75,3.32,2.5,3.32,88538,0
+IH.US,D,20230222,000000,3.02,3.16,3.0101,3.0193,6908,0
+IH.US,D,20230223,000000,2.97,3.25,2.79,3.25,22961,0
+IH.US,D,20230224,000000,3.28,3.28,3.06,3.18,37909,0
+IH.US,D,20230227,000000,3.29,3.29,3.015,3.08,14234,0
+IH.US,D,20230228,000000,2.98,2.9899,2.85,2.93,9719,0
+IH.US,D,20230301,000000,2.89,3,2.72,2.9401,12935,0
+IH.US,D,20230302,000000,2.92,3.12,2.8483,2.98,8090,0
+IH.US,D,20230303,000000,3.1,3.8,3.08,3.62,77209,0
+IH.US,D,20230306,000000,3.62,3.62,3.45,3.6,28714,0
+IH.US,D,20230307,000000,3.3648,3.4753,3.23,3.28,13376,0
+IH.US,D,20230308,000000,3.25,3.52,3.25,3.4,10484,0
+IH.US,D,20230309,000000,3.51,3.53,3.3201,3.39,9280,0
+IH.US,D,20230310,000000,3.3901,3.392,3.1966,3.27,6094,0
+IH.US,D,20230313,000000,3.2,3.4588,3.2,3.43,12551,0
+IH.US,D,20230314,000000,3.2,3.36,3.18,3.36,6319,0
+IH.US,D,20230315,000000,3.15,3.2,2.95,3.18,16711,0
+IH.US,D,20230316,000000,3.28,3.2899,3.07,3.24,23890,0
+IH.US,D,20230317,000000,2.97,3.08,2.96,3.06,10698,0
+IH.US,D,20230320,000000,3.06,3.12,2.96,3.0299,9399,0
+IH.US,D,20230321,000000,3.03,3.03,2.93,2.95,10983,0
+IH.US,D,20230322,000000,2.93,2.95,2.6274,2.75,8936,0
+IH.US,D,20230323,000000,2.8,2.9278,2.8,2.88,5809,0
+IH.US,D,20230324,000000,2.88,2.9699,2.88,2.95,4331,0
+IH.US,D,20230327,000000,3.05,3.05,2.79,2.84,14622,0
+IH.US,D,20230328,000000,2.84,2.85,2.83,2.84,1621,0
+IH.US,D,20230329,000000,2.79,2.99,2.64,2.99,17992,0
+IH.US,D,20230330,000000,3.04,3.04,2.9365,3.02,17698,0
+IH.US,D,20230331,000000,3.08,3.29,2.9701,3.24,40010,0
+IH.US,D,20230403,000000,3.2,3.2212,2.72,3.2212,27211,0
+IH.US,D,20230404,000000,3.19,3.3,3.0785,3.281,6372,0
+IH.US,D,20230405,000000,3.16,3.2683,3.145,3.19,10106,0
+IH.US,D,20230406,000000,3.19,3.27,3.075,3.24,4265,0
+IH.US,D,20230410,000000,3.25,3.27,3.0638,3.24,4284,0
+IH.US,D,20230411,000000,3.252,3.34,3.252,3.328,3185,0
+IH.US,D,20230412,000000,3.18,3.3,3.18,3.3,4572,0
+IH.US,D,20230413,000000,3.24,3.2784,3.2,3.2784,6012,0
+IH.US,D,20230414,000000,3.133,3.19,2.9,3.18,11527,0
+IH.US,D,20230417,000000,3.38,3.4,3.22,3.39,5877,0
+IH.US,D,20230418,000000,3.15,3.3188,3.0915,3.18,8313,0
+IH.US,D,20230419,000000,3.18,3.33,3.18,3.29,2779,0
+IH.US,D,20230420,000000,3.19,3.24,3.04,3.2,11321,0
+IH.US,D,20230421,000000,3.1001,3.2585,3.05,3.25,9675,0
+IH.US,D,20230424,000000,3.09,3.27,3.06,3.06,4101,0
+IH.US,D,20230425,000000,3.0764,3.0935,2.91,3.039,13634,0
+IH.US,D,20230426,000000,3.08,3.1224,2.9605,3.02,9499,0
+IH.US,D,20230427,000000,3,3.08,2.99,3.08,5085,0
+IH.US,D,20230428,000000,3.19,3.27,3.0501,3.169,7981,0
+IH.US,D,20230501,000000,3.23,3.31,3.125,3.18,7014,0
+IH.US,D,20230502,000000,3.1695,3.39,3.155,3.23,19585,0
+IH.US,D,20230503,000000,3.21,3.29,3.18,3.18,5296,0
+IH.US,D,20230504,000000,3.22,3.2384,3.0201,3.12,8848,0
+IH.US,D,20230505,000000,3.09,3.25,3.09,3.25,3338,0
+IH.US,D,20230508,000000,3.29,3.29,3.0857,3.18,5566,0
+IH.US,D,20230509,000000,3.31,3.31,3.2,3.25,4279,0
+IH.US,D,20230510,000000,3.16,3.25,3.15,3.25,4292,0
+IH.US,D,20230511,000000,3.23,3.2594,3.15,3.2,7776,0
+IH.US,D,20230512,000000,3.2661,3.27,3.23,3.27,1271,0
+IH.US,D,20230515,000000,3.28,3.8,3.27,3.73,57566,0
+IH.US,D,20230516,000000,3.75,4,3.71,3.91,56136,0
+IH.US,D,20230517,000000,3.86,3.8988,3.74,3.75,13933,0
+IH.US,D,20230518,000000,3.87,3.88,3.68,3.76,11096,0
+IH.US,D,20230519,000000,3.62,3.6899,3.55,3.64,4206,0
+IH.US,D,20230522,000000,3.69,3.69,3.49,3.49,7581,0
+IH.US,D,20230523,000000,3.43,3.46,2.93,3.09,42647,0
+IH.US,D,20230524,000000,3.0133,3.1,2.98,3.08,9123,0
+IH.US,D,20230525,000000,2.99,3.11,2.97,2.98,10771,0
+IH.US,D,20230526,000000,3.08,3.11,2.93,2.95,24263,0
+IH.US,D,20230530,000000,2.99,2.99,2.9,2.9,6703,0
+IH.US,D,20230531,000000,2.86,2.86,2.31,2.52,33874,0
+IH.US,D,20230601,000000,2.6,2.7099,2.58,2.61,19339,0
+IH.US,D,20230602,000000,2.7,2.755,2.7,2.7,6287,0
+IH.US,D,20230605,000000,2.65,2.75,2.62,2.7,7305,0
+IH.US,D,20230606,000000,2.6429,2.75,2.6429,2.69,4775,0
+IH.US,D,20230607,000000,2.71,2.84,2.66,2.67,13113,0
+IH.US,D,20230608,000000,2.73,2.8,2.68,2.77,2682,0
+IH.US,D,20230609,000000,2.77,2.97,2.77,2.89,10448,0
+IH.US,D,20230612,000000,2.99,2.99,2.78,2.79,5895,0
+IH.US,D,20230613,000000,2.77,2.89,2.7,2.73,10040,0
+IH.US,D,20230614,000000,2.7155,2.775,2.713,2.775,1467,0
+IH.US,D,20230615,000000,2.71,2.9,2.71,2.9,2999,0
+IH.US,D,20230616,000000,2.885,2.9487,2.84,2.89,3606,0
+IH.US,D,20230620,000000,2.88,2.9,2.8269,2.9,7659,0
+IH.US,D,20230621,000000,2.83,2.9499,2.83,2.9,11632,0
+IH.US,D,20230622,000000,2.84,2.94,2.83,2.9,3591,0
+IH.US,D,20230623,000000,2.855,2.88,2.8342,2.8622,6657,0
+IH.US,D,20230626,000000,2.98,2.98,2.83,2.94,5518,0
+IH.US,D,20230627,000000,2.89,2.98,2.89,2.97,9170,0
+IH.US,D,20230628,000000,2.86,2.86,2.69,2.7401,16540,0
+IH.US,D,20230629,000000,2.98,2.99,2.81,2.99,13967,0
+IH.US,D,20230630,000000,2.9714,2.9898,2.87,2.96,4880,0
+IH.US,D,20230703,000000,2.98,2.98,2.84,2.95,7201,0
+IH.US,D,20230705,000000,2.92,2.98,2.86,2.95,8583,0
+IH.US,D,20230706,000000,2.95,2.98,2.93,2.97,9577,0
+IH.US,D,20230707,000000,2.93,2.9853,2.925,2.95,22156,0
+IH.US,D,20230710,000000,3.1,3.1,2.9,3.01,13973,0
+IH.US,D,20230711,000000,3.05,3.09,3.035,3.08,4741,0
+IH.US,D,20230712,000000,3.1,3.1,2.96,3.08,12698,0
+IH.US,D,20230713,000000,3.05,3.1,2.985,3.08,7750,0
+IH.US,D,20230714,000000,2.9601,3,2.955,3,7174,0
+IH.US,D,20230717,000000,3.1,3.1,3.01,3.07,6863,0
+IH.US,D,20230718,000000,3.02,3.0999,3.01,3.0201,4891,0
+IH.US,D,20230719,000000,3.02,3.05,2.904,2.96,12219,0
+IH.US,D,20230720,000000,2.9601,3.05,2.91,2.94,8839,0
+IH.US,D,20230721,000000,2.9297,2.9397,2.9,2.9,5606,0
+IH.US,D,20230724,000000,2.9,3,2.86,2.91,8696,0
+IH.US,D,20230725,000000,3.02,3.09,2.9801,3.09,6334,0
+IH.US,D,20230726,000000,2.98,3.015,2.97,2.97,4410,0
+IH.US,D,20230727,000000,3.09,3.09,3,3.01,13088,0
+IH.US,D,20230728,000000,3.01,3.54,3.01,3.46,18510,0
+IH.US,D,20230731,000000,3.32,3.42,3.11,3.21,20729,0
+IH.US,D,20230801,000000,3.07,3.31,3.07,3.31,5319,0
+IH.US,D,20230802,000000,3.33,3.33,3.1807,3.1807,2418,0
+IH.US,D,20230803,000000,3.37,3.45,3.2,3.39,12096,0
+IH.US,D,20230804,000000,3.31,3.38,3.31,3.38,1820,0
+IH.US,D,20230807,000000,3.47,3.64,3.29,3.36,26215,0
+IH.US,D,20230808,000000,3.3601,3.477,3.36,3.46,3188,0
+IH.US,D,20230809,000000,3.47,3.8,3.39,3.46,22774,0
+IH.US,D,20230810,000000,3.48,3.55,3.39,3.39,11709,0
+IH.US,D,20230811,000000,3.58,3.58,3.2001,3.3892,9757,0
+IH.US,D,20230814,000000,3.39,3.39,3.14,3.24,14823,0
+IH.US,D,20230815,000000,3.1768,3.27,3.1768,3.27,2838,0
+IH.US,D,20230816,000000,3.2,3.2001,3.17,3.1701,4795,0
+IH.US,D,20230817,000000,3.2,3.2,3.19,3.2,1793,0
+IH.US,D,20230818,000000,3.19,3.2,3.14,3.17,6529,0
+IH.US,D,20230821,000000,3.17,3.17,3.06,3.09,5991,0
+IH.US,D,20230822,000000,3.1,3.1,3.01,3.01,4941,0
+IH.US,D,20230823,000000,3.02,3.02,2.92,2.92,6221,0
+IH.US,D,20230824,000000,2.9199,2.975,2.9197,2.975,1827,0
+IH.US,D,20230825,000000,2.99,2.99,2.9716,2.9716,235,0
+IH.US,D,20230828,000000,2.97,3.13,2.92,2.96,8976,0
+IH.US,D,20230829,000000,2.97,3.098,2.97,3.04,3538,0
+IH.US,D,20230830,000000,2.9514,3.025,2.89,2.97,14569,0
+IH.US,D,20230831,000000,2.97,3.0317,2.82,2.84,15629,0
+IH.US,D,20230901,000000,2.945,3.2,2.93,3.16,23802,0
+IH.US,D,20230905,000000,3.12,3.1764,3.12,3.135,2916,0
+IH.US,D,20230906,000000,3.1,3.1393,3.1,3.1393,2296,0
+IH.US,D,20230907,000000,3.082,3.18,3.0001,3.17,4762,0
+IH.US,D,20230908,000000,3.09,3.14,3.09,3.14,804,0
+IH.US,D,20230911,000000,3.07,3.14,3.01,3.07,3899,0
+IH.US,D,20230912,000000,3.02,3.1,3.02,3.1,377,0
+IH.US,D,20230913,000000,3.1099,3.11,3.1099,3.11,448,0
+IH.US,D,20230914,000000,2.98,3.08,2.98,3.08,992,0
+IH.US,D,20230915,000000,3.119,3.12,3.1,3.1,2151,0
+IH.US,D,20230918,000000,3.13,3.1433,3.01,3.0367,1081,0
+IH.US,D,20230919,000000,2.96,3.04,2.92,3.04,622,0
+IH.US,D,20230920,000000,2.92,2.94,2.9006,2.92,4462,0
+IH.US,D,20230921,000000,2.98,2.98,2.98,2.98,220,0
+IH.US,D,20230922,000000,2.9,3.0799,2.9,3.079,2671,0
+IH.US,D,20230925,000000,2.9201,2.9201,2.92,2.9201,1099,0
+IH.US,D,20230926,000000,2.94,2.9448,2.94,2.9448,873,0
+IH.US,D,20230927,000000,3,3.08,2.96,2.96,2004,0
+IH.US,D,20230928,000000,2.96,3.06,2.91,2.91,11068,0
+IH.US,D,20230929,000000,2.9,3.02,2.9,3.02,949,0
+IH.US,D,20231002,000000,3.05,3.05,3,3,2237,0
+IH.US,D,20231003,000000,2.9964,2.9964,2.9964,2.9964,215,0
+IH.US,D,20231004,000000,3.0139,3.08,3,3,6976,0
+IH.US,D,20231005,000000,2.9419,2.9419,2.9373,2.9373,1500,0
+IH.US,D,20231006,000000,2.96,2.96,2.95,2.95,1962,0
+IH.US,D,20231009,000000,2.91,2.92,2.7,2.89,2517,0
+IH.US,D,20231010,000000,2.84,2.86,2.7746,2.86,2305,0
+IH.US,D,20231011,000000,2.8394,2.89,2.72,2.85,13374,0
+IH.US,D,20231012,000000,2.76,2.76,2.56,2.61,18700,0
+IH.US,D,20231013,000000,2.8046,2.8046,2.665,2.665,1973,0
+IH.US,D,20231016,000000,2.56,2.65,2.56,2.61,2529,0
+IH.US,D,20231017,000000,2.61,2.79,2.61,2.77,2297,0
+IH.US,D,20231018,000000,2.58,2.59,2.52,2.59,2204,0
+IH.US,D,20231019,000000,2.62,2.65,2.62,2.64,1587,0
+IH.US,D,20231020,000000,2.63,2.7,2.58,2.6,2205,0
+IH.US,D,20231023,000000,2.6,2.68,2.56,2.6,5001,0
+IH.US,D,20231024,000000,2.566,2.566,2.56,2.56,446,0
+IH.US,D,20231025,000000,2.67,2.67,2.56,2.56,1644,0
+IH.US,D,20231026,000000,2.56,2.59,2.5001,2.59,1732,0
+IH.US,D,20231027,000000,2.61,2.6585,2.61,2.65,765,0
+IH.US,D,20231030,000000,2.78,2.78,2.58,2.61,1560,0
+IH.US,D,20231031,000000,2.5099,2.59,2.5099,2.58,951,0
+IH.US,D,20231101,000000,2.54,2.58,2.5,2.5,1594,0
+IH.US,D,20231102,000000,2.5,2.59,2.5,2.59,5790,0
+IH.US,D,20231103,000000,2.7003,2.95,2.7003,2.95,5155,0
+IH.US,D,20231106,000000,2.83,2.96,2.8,2.96,6355,0
+IH.US,D,20231107,000000,2.775,2.79,2.6,2.79,5728,0
+IH.US,D,20231108,000000,2.8085,2.88,2.8085,2.845,1589,0
+IH.US,D,20231109,000000,2.6876,2.75,2.635,2.6486,3256,0
+IH.US,D,20231110,000000,2.65,2.66,2.45,2.58,4856,0
+IH.US,D,20231113,000000,2.78,2.78,2.6,2.7,4767,0
+IH.US,D,20231114,000000,2.92,2.92,2.8,2.8398,634,0
+IH.US,D,20231115,000000,2.77,2.77,2.65,2.71,1503,0
+IH.US,D,20231116,000000,2.6,2.7,2.54,2.7,2680,0
+IH.US,D,20231117,000000,2.5882,2.64,2.5882,2.62,1358,0
+IH.US,D,20231120,000000,2.54,2.58,2.54,2.54,3082,0
+IH.US,D,20231121,000000,2.6,2.6,2.5337,2.5337,352,0
+IH.US,D,20231122,000000,2.54,2.72,2.54,2.67,3283,0
+IH.US,D,20231124,000000,2.53,2.56,2.53,2.55,878,0
+IH.US,D,20231127,000000,2.52,2.575,2.46,2.46,2733,0
+IH.US,D,20231128,000000,2.4952,2.68,2.46,2.63,14842,0
+IH.US,D,20231129,000000,2.63,2.63,2.39,2.57,8006,0
+IH.US,D,20231130,000000,2.56,2.95,2.4,2.75,13585,0
+IH.US,D,20231201,000000,2.76,2.76,2.7,2.7,603,0
+IH.US,D,20231204,000000,2.85,2.9,2.71,2.72,3558,0
+IH.US,D,20231205,000000,2.75,2.855,2.72,2.76,4022,0
+IH.US,D,20231206,000000,2.5327,2.615,2.5327,2.615,2081,0
+IH.US,D,20231208,000000,2.71,2.71,2.61,2.71,2207,0
+IH.US,D,20231211,000000,2.6104,2.64,2.6104,2.64,1006,0
+IH.US,D,20231212,000000,2.79,2.79,2.6,2.67,4748,0
+IH.US,D,20231213,000000,2.71,2.71,2.5101,2.67,8177,0
+IH.US,D,20231214,000000,2.58,2.76,2.5063,2.76,4628,0
+IH.US,D,20231218,000000,2.71,2.71,2.7,2.7,2900,0
+IH.US,D,20231219,000000,2.72,2.84,2.6987,2.7399,7660,0
+IH.US,D,20231220,000000,2.85,2.85,2.71,2.77,2544,0
+IH.US,D,20231221,000000,2.8,2.85,2.75,2.75,4137,0
+IH.US,D,20231222,000000,2.65,2.725,2.65,2.72,1777,0
+IH.US,D,20231226,000000,2.67,2.8899,2.67,2.79,8535,0
+IH.US,D,20231227,000000,2.75,2.95,2.6864,2.85,8107,0
+IH.US,D,20231228,000000,2.95,2.95,2.7635,2.905,8062,0
+IH.US,D,20231229,000000,2.9363,3.1686,2.855,3.07,10584,0
+IH.US,D,20240102,000000,3.18,3.18,3.0325,3.13,5376,0
+IH.US,D,20240103,000000,3.01,3.01,2.82,2.84,6100,0
+IH.US,D,20240104,000000,3.09,3.09,2.8,2.82,4281,0
+IH.US,D,20240105,000000,2.93,2.93,2.7,2.72,3440,0
+IH.US,D,20240108,000000,2.72,2.7718,2.72,2.72,755,0
+IH.US,D,20240109,000000,2.66,2.66,2.63,2.66,1307,0
+IH.US,D,20240110,000000,2.75,2.79,2.63,2.78,4693,0
+IH.US,D,20240111,000000,2.63,2.68,2.63,2.68,1630,0
+IH.US,D,20240112,000000,2.74,3.13,2.74,2.9476,10783,0
+IH.US,D,20240116,000000,2.77,3.01,2.77,3.01,5793,0
+IH.US,D,20240117,000000,2.85,2.95,2.85,2.89,2781,0
+IH.US,D,20240118,000000,2.86,3,2.79,2.95,3609,0
+IH.US,D,20240119,000000,2.8,2.92,2.63,2.9,9490,0
+IH.US,D,20240122,000000,2.785,2.85,2.71,2.84,9178,0
+IH.US,D,20240123,000000,2.938,2.938,2.79,2.87,1643,0
+IH.US,D,20240124,000000,2.82,2.82,2.81,2.81,1028,0
+IH.US,D,20240125,000000,2.81,2.9,2.72,2.74,2927,0
+IH.US,D,20240126,000000,2.66,2.815,2.65,2.67,6900,0
+IH.US,D,20240129,000000,2.65,2.65,2.45,2.46,5877,0
+IH.US,D,20240130,000000,2.46,2.53,2.21,2.5,9290,0
+IH.US,D,20240131,000000,2.39,2.5,2.39,2.45,5974,0
+IH.US,D,20240201,000000,2.475,2.4964,2.4,2.4,6189,0
+IH.US,D,20240202,000000,2.41,2.57,2.24,2.24,19936,0
+IH.US,D,20240205,000000,2.2336,2.24,2.2,2.22,3249,0
+IH.US,D,20240206,000000,2.21,2.46,2.21,2.35,14600,0
+IH.US,D,20240207,000000,2.38,2.38,2.28,2.33,3627,0
+IH.US,D,20240208,000000,2.36,2.36,2.28,2.29,5163,0
+IH.US,D,20240209,000000,2.4199,2.4199,2.29,2.29,49255,0
+IH.US,D,20240212,000000,2.48,2.48,2.3101,2.39,3072,0
+IH.US,D,20240213,000000,2.35,2.35,2.35,2.35,482,0
+IH.US,D,20240214,000000,2.3,2.3949,2.29,2.31,1186,0
+IH.US,D,20240215,000000,2.39,2.39,2.35,2.35,848,0
+IH.US,D,20240216,000000,2.39,2.4347,2.2901,2.37,4015,0
+IH.US,D,20240220,000000,2.39,2.4366,2.37,2.3999,3544,0
+IH.US,D,20240221,000000,2.4334,2.4334,2.29,2.36,1579,0
+IH.US,D,20240222,000000,2.3,2.33,2.22,2.275,26838,0
+IH.US,D,20240223,000000,2.25,2.25,2.11,2.13,27666,0
+IH.US,D,20240226,000000,2.21,2.28,2.13,2.13,16444,0
+IH.US,D,20240227,000000,2.11,2.2,2.01,2.01,37534,0
+IH.US,D,20240228,000000,2.01,2.125,1.98,1.98,20244,0
+IH.US,D,20240229,000000,2.2,2.2,2.03,2.03,37470,0
+IH.US,D,20240301,000000,1.96,2.1,1.96,2.01,27904,0
+IH.US,D,20240304,000000,2.12,2.12,1.99,1.99,22565,0
+IH.US,D,20240305,000000,2.15,2.15,1.96,1.96,32621,0
+IH.US,D,20240306,000000,1.95,2.075,1.95,2.05,15910,0
+IH.US,D,20240307,000000,1.99,2.0499,1.91,1.9169,23209,0
+IH.US,D,20240308,000000,2.01,2.09,1.95,2.05,10241,0
+IH.US,D,20240311,000000,2.03,2.1,1.91,1.91,46995,0
+IH.US,D,20240312,000000,1.95,2.03,1.94,1.94,20132,0
+IH.US,D,20240313,000000,1.95,2.03,1.935,1.94,60172,0
+IH.US,D,20240314,000000,1.94,2.01,1.94,1.95,6741,0
+IH.US,D,20240315,000000,1.9999,2.0197,1.91,1.91,49726,0
+IH.US,D,20240318,000000,2.03,2.05,1.86,1.86,66850,0
+IH.US,D,20240319,000000,1.87,1.94,1.86,1.89,22059,0
+IH.US,D,20240320,000000,1.86,1.99,1.835,1.86,54799,0
+IH.US,D,20240321,000000,1.88,1.99,1.7827,1.79,74504,0
+IH.US,D,20240322,000000,1.845,1.95,1.81,1.83,60621,0
+IH.US,D,20240325,000000,1.87,1.9294,1.8,1.84,66116,0
+IH.US,D,20240326,000000,1.85,1.9,1.78,1.81,77186,0
+IH.US,D,20240327,000000,1.7,1.77,1.68,1.7,36783,0
+IH.US,D,20240328,000000,1.74,1.75,1.7,1.7,48500,0
+IH.US,D,20240401,000000,1.88,1.88,1.77,1.78,23610,0
+IH.US,D,20240402,000000,1.775,1.88,1.75,1.75,35963,0
+IH.US,D,20240403,000000,1.82,1.8594,1.775,1.84,17783,0
+IH.US,D,20240404,000000,1.88,1.88,1.78,1.78,15798,0
+IH.US,D,20240405,000000,1.76,1.845,1.76,1.76,24102,0
+IH.US,D,20240408,000000,1.75,1.8862,1.73,1.78,27085,0
+IH.US,D,20240409,000000,1.75,1.805,1.7317,1.765,29222,0
+IH.US,D,20240410,000000,1.8299,1.8299,1.81,1.8217,789,0
+IH.US,D,20240411,000000,1.87,1.87,1.8038,1.8627,57890,0
+IH.US,D,20240412,000000,1.8,1.83,1.78,1.78,27314,0
+IH.US,D,20240415,000000,1.73,1.8499,1.7,1.78,41813,0
+IH.US,D,20240416,000000,1.8,1.8814,1.77,1.79,32351,0
+IH.US,D,20240417,000000,1.75,1.75,1.75,1.75,500,0
+IH.US,D,20240418,000000,1.7101,1.75,1.7101,1.715,25696,0
+IH.US,D,20240419,000000,1.737,1.7601,1.72,1.72,12302,0
+IH.US,D,20240422,000000,1.7,1.79,1.7,1.71,851,0
+IH.US,D,20240423,000000,1.7223,1.7223,1.7,1.7,6055,0
+IH.US,D,20240424,000000,1.81,1.81,1.75,1.77,6859,0
+IH.US,D,20240425,000000,1.76,1.84,1.72,1.75,20320,0
+IH.US,D,20240426,000000,1.75,1.8,1.73,1.74,27542,0
+IH.US,D,20240429,000000,1.75,1.78,1.72,1.73,15993,0
+IH.US,D,20240430,000000,1.73,1.78,1.71,1.725,28866,0
+IH.US,D,20240501,000000,1.7287,1.73,1.7287,1.73,589,0
+IH.US,D,20240502,000000,1.81,1.81,1.71,1.74,55485,0
+IH.US,D,20240503,000000,1.76,1.79,1.72,1.74,30535,0
+IH.US,D,20240506,000000,1.93,1.93,1.77,1.78,15374,0
+IH.US,D,20240507,000000,1.78,1.79,1.7215,1.77,15861,0
+IH.US,D,20240508,000000,1.83,1.83,1.7509,1.76,15929,0
+IH.US,D,20240509,000000,1.77,1.83,1.7,1.7,16442,0
+IH.US,D,20240510,000000,1.75,1.83,1.75,1.83,15239,0
+IH.US,D,20240513,000000,1.8399,1.93,1.8,1.85,52431,0
+IH.US,D,20240514,000000,1.99,1.99,1.8,1.815,23047,0
+IH.US,D,20240515,000000,1.97,1.97,1.82,1.82,18811,0
+IH.US,D,20240516,000000,1.85,1.92,1.85,1.9,36836,0
+IH.US,D,20240517,000000,1.93,2.1267,1.9,2.05,90049,0
+IH.US,D,20240520,000000,2.06,2.12,2.01,2.0401,35065,0
+IH.US,D,20240521,000000,2.03,2.105,2.01,2.01,35324,0
+IH.US,D,20240522,000000,2.03,2.18,2.03,2.08,66040,0
+IH.US,D,20240523,000000,2.09,2.1,1.98,2,99426,0
+IH.US,D,20240524,000000,2,2.055,1.94,2.02,31477,0
+IH.US,D,20240528,000000,2.01,2.1,1.97,1.98,27678,0
+IH.US,D,20240529,000000,1.98,2.05,1.95,1.98,23680,0
+IH.US,D,20240530,000000,2,2.05,1.97,1.98,16937,0
+IH.US,D,20240531,000000,2.01,2.04,1.97,2.02,33519,0
+IH.US,D,20240603,000000,2.0003,2.04,1.95,1.95,20079,0
+IH.US,D,20240604,000000,1.95,2.0399,1.95,1.97,23034,0
+IH.US,D,20240605,000000,2,2.05,1.97,2.01,17395,0
+IH.US,D,20240606,000000,2.01,2.02,1.98,2.005,3582,0
+IH.US,D,20240607,000000,1.98,2.02,1.85,2,30162,0
+IH.US,D,20240610,000000,1.99,2.01,1.99,2.005,5403,0
+IH.US,D,20240611,000000,2.01,2.01,1.94,2,2153,0
+IH.US,D,20240612,000000,1.982,2.03,1.89,2.02,20559,0
+IH.US,D,20240614,000000,2.15,2.15,1.73,1.79,54207,0
+IH.US,D,20240617,000000,1.75,1.96,1.75,1.94,16148,0
+IH.US,D,20240618,000000,1.7888,1.8851,1.7888,1.86,3367,0
+IH.US,D,20240620,000000,1.95,1.95,1.81,1.85,18342,0
+IH.US,D,20240621,000000,1.802,1.89,1.74,1.77,28827,0
+IH.US,D,20240624,000000,1.95,1.95,1.76,1.78,18283,0
+IH.US,D,20240625,000000,1.8,1.87,1.79,1.81,6099,0
+IH.US,D,20240626,000000,1.88,1.89,1.84,1.89,7062,0
+IH.US,D,20240627,000000,1.88,1.89,1.85,1.87,3971,0
+IH.US,D,20240628,000000,1.95,1.95,1.71,1.79,26185,0
+IH.US,D,20240701,000000,1.72,1.85,1.72,1.79,62297,0
+IH.US,D,20240702,000000,1.84,1.84,1.75,1.75,7960,0
+IH.US,D,20240703,000000,1.795,1.795,1.7,1.73,6938,0
+IH.US,D,20240705,000000,1.75,1.79,1.75,1.76,12108,0
+IH.US,D,20240708,000000,1.78,1.815,1.7,1.73,21842,0
+IH.US,D,20240709,000000,1.72,1.72,1.67,1.69,42580,0
+IH.US,D,20240710,000000,1.745,1.745,1.67,1.675,18643,0
+IH.US,D,20240711,000000,1.7397,1.795,1.65,1.68,40939,0
+IH.US,D,20240712,000000,1.76,1.76,1.61,1.64,68326,0
+IH.US,D,20240715,000000,1.68,1.74,1.64,1.73,24305,0
+IH.US,D,20240716,000000,1.7,1.8125,1.67,1.68,31652,0
+IH.US,D,20240717,000000,1.7101,1.7123,1.64,1.68,20984,0
+IH.US,D,20240718,000000,1.7,1.7,1.63,1.63,3483,0
+IH.US,D,20240719,000000,1.665,1.69,1.61,1.69,13260,0
+IH.US,D,20240722,000000,1.7,1.7199,1.6601,1.71,3052,0
+IH.US,D,20240723,000000,1.66,1.71,1.63,1.642,14533,0
+IH.US,D,20240724,000000,1.62,1.62,1.57,1.6,68010,0
+IH.US,D,20240725,000000,1.59,1.67,1.59,1.65,13305,0
+IH.US,D,20240726,000000,1.6001,1.71,1.595,1.64,62668,0
+IH.US,D,20240729,000000,1.59,1.66,1.59,1.63,5053,0
+IH.US,D,20240730,000000,1.59,1.65,1.59,1.62,2774,0
+IH.US,D,20240731,000000,1.61,1.62,1.57,1.57,38414,0
+IH.US,D,20240801,000000,1.562,1.6,1.56,1.6,8619,0
+IH.US,D,20240802,000000,1.57,1.61,1.54,1.61,12672,0
+IH.US,D,20240805,000000,1.5493,1.59,1.5,1.5,373610,0
+IH.US,D,20240806,000000,1.5261,1.56,1.5,1.54,1214062,0
+IH.US,D,20240807,000000,1.59,1.5909,1.55,1.57,22311,0
+IH.US,D,20240808,000000,1.6,1.6,1.56,1.59,6633,0
+IH.US,D,20240809,000000,1.5554,1.585,1.54,1.54,8835,0
+IH.US,D,20240812,000000,1.5431,1.55,1.54,1.5401,4477,0
+IH.US,D,20240813,000000,1.54,1.55,1.54,1.55,3455,0
+IH.US,D,20240814,000000,1.54,1.5598,1.54,1.5598,4672,0
+IH.US,D,20240815,000000,1.6,1.6,1.58,1.58,6413,0
+IH.US,D,20240819,000000,1.54,1.61,1.54,1.55,7333,0
+IH.US,D,20240820,000000,1.5528,1.5799,1.552,1.5799,4141,0
+IH.US,D,20240821,000000,1.61,1.64,1.61,1.61,14743,0
+IH.US,D,20240822,000000,1.63,1.63,1.62,1.62,3750,0
+IH.US,D,20240823,000000,1.54,1.62,1.54,1.62,6780,0
+IH.US,D,20240826,000000,1.62,1.64,1.62,1.64,12135,0
+IH.US,D,20240827,000000,1.63,1.6516,1.63,1.64,7000,0
+IH.US,D,20240828,000000,1.62,1.66,1.58,1.62,7449,0
+IH.US,D,20240829,000000,1.55,1.5999,1.55,1.56,4941,0
+IH.US,D,20240830,000000,1.58,1.6599,1.58,1.64,2075,0
+IH.US,D,20240903,000000,1.64,1.67,1.64,1.645,6638,0
+IH.US,D,20240904,000000,1.6,1.6773,1.58,1.67,6256,0
+IH.US,D,20240905,000000,1.661,1.68,1.55,1.55,5711,0
+IH.US,D,20240906,000000,1.57,1.57,1.57,1.57,937,0
+IH.US,D,20240909,000000,1.55,1.67,1.55,1.57,5078,0
+IH.US,D,20240910,000000,1.5493,1.55,1.545,1.55,14758,0
+IH.US,D,20240911,000000,1.53,1.58,1.52,1.525,30294,0
+IH.US,D,20240912,000000,1.5292,1.54,1.52,1.54,4265,0
+IH.US,D,20240913,000000,1.52,1.55,1.5,1.5,43322,0
+IH.US,D,20240916,000000,1.5199,1.66,1.5199,1.584,13288,0
+IH.US,D,20240917,000000,1.52,1.6197,1.52,1.6197,7531,0
+IH.US,D,20240918,000000,1.56,1.6,1.56,1.57,1778,0
+IH.US,D,20240919,000000,1.605,1.62,1.55,1.5943,13701,0
+IH.US,D,20240920,000000,1.605,1.6116,1.57,1.57,2528,0
+IH.US,D,20240923,000000,1.5599,1.62,1.55,1.5999,7253,0
+IH.US,D,20240924,000000,1.6001,1.67,1.6,1.63,5524,0
+IH.US,D,20240925,000000,1.57,1.64,1.57,1.57,12481,0
+IH.US,D,20240926,000000,1.62,1.8,1.62,1.75,110243,0
+IH.US,D,20240927,000000,1.75,2.16,1.75,2.05,169947,0
+IH.US,D,20240930,000000,2.1892,2.3495,2.15,2.3,99345,0
+IH.US,D,20241001,000000,2.3,2.3062,2.09,2.28,47026,0
+IH.US,D,20241002,000000,2.48,2.48,2.06,2.24,64996,0
+IH.US,D,20241003,000000,2.08,2.16,2.0671,2.11,12356,0
+IH.US,D,20241004,000000,2.13,2.29,2.1,2.24,16982,0
+IH.US,D,20241007,000000,2.37,2.3789,2.11,2.15,36603,0
+IH.US,D,20241008,000000,2.13,2.13,1.92,2.05,21255,0
+IH.US,D,20241009,000000,1.95,2,1.9401,1.95,26279,0
+IH.US,D,20241010,000000,1.9,1.998,1.89,1.96,18574,0
+IH.US,D,20241011,000000,1.9228,2,1.9,1.98,6685,0
+IH.US,D,20241014,000000,1.85,1.9547,1.85,1.95,4929,0
+IH.US,D,20241015,000000,1.9325,1.9325,1.835,1.835,21982,0
+IH.US,D,20241016,000000,1.8,1.91,1.8,1.91,22447,0
+IH.US,D,20241017,000000,1.852,1.9,1.84,1.8475,11178,0
+IH.US,D,20241018,000000,1.94,1.9598,1.8801,1.9082,25233,0
+IH.US,D,20241021,000000,1.85,2.061,1.7,1.87,85981,0
+IH.US,D,20241022,000000,1.88,1.91,1.85,1.87,22110,0
+IH.US,D,20241023,000000,1.8435,1.8435,1.82,1.82,1600,0
+IH.US,D,20241024,000000,1.84,1.85,1.78,1.85,5497,0
+IH.US,D,20241025,000000,1.85,1.85,1.8,1.8,14548,0
+IH.US,D,20241028,000000,1.78,1.8693,1.78,1.83,28856,0
+IH.US,D,20241029,000000,1.83,1.85,1.77,1.79,20863,0
+IH.US,D,20241030,000000,1.76,1.81,1.76,1.81,9176,0
+IH.US,D,20241031,000000,1.8,1.8,1.77,1.78,4573,0
+IH.US,D,20241101,000000,1.79,1.7921,1.78,1.782,4803,0
+IH.US,D,20241104,000000,1.78,1.7949,1.76,1.77,3926,0
+IH.US,D,20241105,000000,1.7858,1.7901,1.77,1.77,11975,0
+IH.US,D,20241106,000000,1.76,1.8,1.74,1.8,24820,0
+IH.US,D,20241107,000000,1.82,1.85,1.79,1.8241,13338,0
+IH.US,D,20241108,000000,1.77,1.8,1.76,1.79,11913,0
+IH.US,D,20241111,000000,1.77,1.77,1.7,1.73,36876,0
+IH.US,D,20241112,000000,1.6901,1.74,1.69,1.7,32530,0
+IH.US,D,20241113,000000,1.7088,1.7088,1.62,1.62,61517,0
+IH.US,D,20241114,000000,1.615,1.63,1.61,1.63,22313,0
+IH.US,D,20241115,000000,1.63,1.64,1.62,1.637,17316,0
+IH.US,D,20241118,000000,1.64,1.67,1.59,1.63,31706,0
+IH.US,D,20241119,000000,1.6297,1.64,1.6001,1.637,18923,0
+IH.US,D,20241120,000000,1.64,1.64,1.62,1.64,12831,0
+IH.US,D,20241121,000000,1.635,1.635,1.47,1.548,116870,0
+IH.US,D,20241122,000000,1.5467,1.55,1.52,1.52,22261,0
+IH.US,D,20241125,000000,1.53,1.55,1.52,1.55,22944,0
+IH.US,D,20241126,000000,1.54,1.58,1.53,1.56,36489,0
+IH.US,D,20241127,000000,1.5701,1.67,1.55,1.64,25101,0
+IH.US,D,20241129,000000,1.66,1.6999,1.65,1.65,3965,0
+IH.US,D,20241202,000000,1.66,1.6883,1.65,1.67,14777,0
+IH.US,D,20241203,000000,1.69,1.7699,1.65,1.69,13615,0
+IH.US,D,20241204,000000,1.75,1.75,1.63,1.68,5119,0
+IH.US,D,20241205,000000,1.74,1.78,1.62,1.63,3649,0
+IH.US,D,20241206,000000,1.625,1.7016,1.625,1.68,1835,0
+IH.US,D,20241209,000000,1.75,1.75,1.7157,1.72,13015,0
+IH.US,D,20241210,000000,1.705,1.73,1.6702,1.73,3807,0
+IH.US,D,20241211,000000,1.71,1.728,1.7,1.71,13828,0
+IH.US,D,20241212,000000,1.75,1.76,1.68,1.68,5796,0
+IH.US,D,20241213,000000,1.72,1.76,1.7,1.76,12768,0
+IH.US,D,20241216,000000,1.77,1.81,1.73,1.81,17966,0
+IH.US,D,20241217,000000,1.76,1.785,1.74,1.77,8092,0
+IH.US,D,20241218,000000,1.732,1.7773,1.732,1.7542,5964,0
+IH.US,D,20241219,000000,1.78,1.8,1.68,1.76,52792,0
+IH.US,D,20241220,000000,1.76,1.79,1.72,1.72,3483,0
+IH.US,D,20241223,000000,1.7,1.74,1.69,1.74,8536,0
+IH.US,D,20241224,000000,1.7589,1.7589,1.7589,1.7589,286,0
+IH.US,D,20241226,000000,1.7054,1.8099,1.7054,1.76,26606,0
+IH.US,D,20241227,000000,1.7102,1.7459,1.71,1.72,4482,0
+IH.US,D,20241230,000000,1.7214,1.7299,1.6,1.65,43019,0
+IH.US,D,20241231,000000,1.645,1.69,1.6167,1.69,5056,0
+IH.US,D,20250102,000000,1.69,1.77,1.6711,1.7,15058,0
+IH.US,D,20250103,000000,1.68,1.68,1.6,1.6353,9736,0
+IH.US,D,20250106,000000,1.62,1.66,1.55,1.582,20988,0
+IH.US,D,20250107,000000,1.6,1.7314,1.6,1.73,8375,0
+IH.US,D,20250108,000000,1.74,1.78,1.6127,1.655,8697,0
+IH.US,D,20250110,000000,1.5945,1.63,1.58,1.58,9319,0
+IH.US,D,20250113,000000,1.6,1.685,1.58,1.61,3522,0
+IH.US,D,20250114,000000,1.63,1.67,1.61,1.64,4871,0
+IH.US,D,20250115,000000,1.6698,1.7221,1.6,1.72,3025,0
+IH.US,D,20250116,000000,1.71,1.74,1.66,1.72,3976,0
+IH.US,D,20250117,000000,1.73,1.73,1.64,1.67,5451,0
+IH.US,D,20250121,000000,1.705,1.705,1.635,1.7,18389,0
+IH.US,D,20250122,000000,1.74,1.76,1.64,1.68,5355,0
+IH.US,D,20250123,000000,1.6,1.66,1.6,1.65,3529,0
+IH.US,D,20250124,000000,1.65,1.7,1.61,1.669,43726,0
+IH.US,D,20250127,000000,1.655,1.69,1.65,1.65,2267,0
+IH.US,D,20250128,000000,1.65,1.6952,1.6276,1.6302,6239,0
+IH.US,D,20250129,000000,1.71,1.71,1.645,1.66,5077,0
+IH.US,D,20250130,000000,1.6,1.72,1.6,1.675,10465,0
+IH.US,D,20250131,000000,1.655,1.73,1.65,1.72,19755,0
+IH.US,D,20250203,000000,1.69,1.73,1.6,1.6896,39526,0
+IH.US,D,20250204,000000,1.71,1.75,1.68,1.7,24926,0
+IH.US,D,20250205,000000,1.69,1.78,1.69,1.78,15591,0
+IH.US,D,20250206,000000,1.78,1.78,1.6801,1.74,11098,0
+IH.US,D,20250207,000000,1.7325,1.76,1.71,1.71,9322,0
+IH.US,D,20250210,000000,1.75,1.76,1.69,1.72,19623,0
+IH.US,D,20250211,000000,1.78,1.8199,1.73,1.79,29479,0
+IH.US,D,20250212,000000,1.8034,1.87,1.7301,1.81,46590,0
+IH.US,D,20250213,000000,1.8067,1.87,1.8067,1.8558,40134,0
+IH.US,D,20250214,000000,1.86,1.86,1.81,1.85,74958,0
+IH.US,D,20250218,000000,1.85,1.87,1.85,1.86,94325,0
+IH.US,D,20250219,000000,1.86,1.88,1.8599,1.87,140747,0
+IH.US,D,20250220,000000,1.8642,1.87,1.8333,1.87,78984,0
+IH.US,D,20250221,000000,1.868,1.87,1.84,1.87,557592,0
+IH.US,D,20250224,000000,1.85,1.87,1.8061,1.86,33192,0
+IH.US,D,20250225,000000,1.8606,1.87,1.85,1.87,34617,0
+IH.US,D,20250226,000000,1.87,2.1,1.86,2.05,787155,0
+IH.US,D,20250227,000000,2.05,2.2,2.01,2.07,139745,0
+IH.US,D,20250228,000000,1.92,2.1,1.92,2.05,44294,0
+IH.US,D,20250303,000000,2.1042,2.1999,2.03,2.06,90676,0
+IH.US,D,20250304,000000,2.105,2.13,2.062,2.11,17483,0
+IH.US,D,20250305,000000,2.11,2.1394,2.09,2.0901,47393,0
+IH.US,D,20250306,000000,2.11,2.15,2.09,2.14,89162,0
+IH.US,D,20250307,000000,2.18,2.4,2.08,2.08,336358,0
+IH.US,D,20250310,000000,2.0801,2.32,2.0801,2.27,156048,0
+IH.US,D,20250311,000000,2.27,2.4,2.27,2.4,19710,0
+IH.US,D,20250312,000000,2.36,2.41,2.21,2.21,61459,0
+IH.US,D,20250313,000000,2.298,2.6,2.18,2.59,280317,0
+IH.US,D,20250314,000000,2.7186,2.99,2.65,2.99,263065,0
+IH.US,D,20250317,000000,2.8744,3.18,2.77,3.12,238353,0
+IH.US,D,20250318,000000,3.171,3.18,2.91,3.18,119749,0
+IH.US,D,20250319,000000,3.09,3.09,2.62,2.62,187873,0
+IH.US,D,20250320,000000,2.6,2.88,2.51,2.73,78640,0
+IH.US,D,20250321,000000,2.7501,2.88,2.55,2.72,22846,0
+IH.US,D,20250324,000000,2.745,2.76,2.54,2.59,25700,0
+IH.US,D,20250325,000000,2.52,2.56,2.4108,2.53,32687,0
+IH.US,D,20250326,000000,2.529,2.58,2.22,2.25,45713,0
+IH.US,D,20250327,000000,2.25,2.456,2.22,2.39,44306,0
+IH.US,D,20250328,000000,2.455,2.455,2.21,2.33,91543,0
+IH.US,D,20250331,000000,2.345,2.4,2.1,2.12,57827,0
+IH.US,D,20250401,000000,2.185,2.2699,2.14,2.2,21635,0
+IH.US,D,20250402,000000,2.2,2.2901,2.15,2.19,9528,0
+IH.US,D,20250403,000000,2.15,2.28,2.14,2.16,11463,0
+IH.US,D,20250404,000000,2.14,2.15,1.94,1.9659,134264,0
+IH.US,D,20250407,000000,1.93,1.93,1.82,1.82,84129,0
+IH.US,D,20250408,000000,1.9455,1.9459,1.8301,1.86,35356,0
+IH.US,D,20250409,000000,1.96,2.0709,1.86,1.86,31543,0
+IH.US,D,20250410,000000,1.88,1.9611,1.8,1.82,8017,0
+IH.US,D,20250411,000000,1.89,1.9399,1.855,1.86,5529,0
+IH.US,D,20250414,000000,1.95,2.0421,1.83,1.96,14836,0
+IH.US,D,20250415,000000,1.96,2.06,1.91,1.94,7171,0
+IH.US,D,20250416,000000,1.98,2.0269,1.94,1.94,14817,0
+IH.US,D,20250417,000000,1.8478,1.98,1.8101,1.96,14146,0
+IH.US,D,20250421,000000,1.7614,1.9,1.7614,1.81,6926,0
+IH.US,D,20250422,000000,1.96,2.04,1.96,1.96,11003,0
+IH.US,D,20250423,000000,2.03,2.07,2,2.07,23976,0
+IH.US,D,20250424,000000,1.98,2.08,1.9701,2.08,4834,0
+IH.US,D,20250425,000000,2.01,2.18,2,2.174,10395,0
+IH.US,D,20250428,000000,2.06,2.21,1.9901,2.06,12658,0
+IH.US,D,20250429,000000,2.17,2.17,2.06,2.08,1641,0
+IH.US,D,20250430,000000,2.135,2.19,2.09,2.14,3802,0
+IH.US,D,20250501,000000,2.16,2.26,2.14,2.26,44762,0
+IH.US,D,20250502,000000,2.3116,2.3116,2.18,2.27,3113,0
+IH.US,D,20250505,000000,2.2743,2.2743,2.25,2.25,1805,0
+IH.US,D,20250506,000000,2.318,2.4,2.25,2.38,13479,0
+IH.US,D,20250507,000000,2.36,2.448807,2.31,2.34,35585,0
+IH.US,D,20250508,000000,2.31,2.34,2.29,2.34,5480,0
+IH.US,D,20250509,000000,2.33,2.38,2.28,2.35,10474,0
+IH.US,D,20250512,000000,2.37,2.45,2.2039,2.4199,10480,0
+IH.US,D,20250513,000000,2.25,2.42,2.25,2.32,6254,0
+IH.US,D,20250514,000000,2.29,2.3977,2.2501,2.39,12554,0
+IH.US,D,20250515,000000,2.33,2.37,2.28,2.28,5640,0
+IH.US,D,20250516,000000,2.28,2.39,2.28,2.39,9104,0
+IH.US,D,20250519,000000,2.38,2.39,2.2519,2.2601,10349,0
+IH.US,D,20250520,000000,2.28,2.33,2.28,2.33,2732,0
+IH.US,D,20250521,000000,2.3674,2.39,2.21,2.31,10927,0
+IH.US,D,20250522,000000,2.33,2.335,2.251,2.3,18446,0
+IH.US,D,20250523,000000,2.36,2.36,2.261,2.35,3603,0
+IH.US,D,20250527,000000,2.38,2.38,2.35,2.3724,7529,0
+IH.US,D,20250528,000000,2.3702,2.38,2.25,2.3645,6984,0
+IH.US,D,20250529,000000,2.38,2.38,2.2765,2.35,22494,0
+IH.US,D,20250530,000000,2.3638,2.38,2.3358,2.38,14334,0
+IH.US,D,20250602,000000,2.3665,2.38,2.2613,2.38,5126,0
+IH.US,D,20250603,000000,2.3673,2.38,2.34,2.3799,5097,0
+IH.US,D,20250604,000000,2.266,2.365,2.266,2.33,7490,0
+IH.US,D,20250605,000000,2.26,2.3679,2.24,2.34,11635,0
+IH.US,D,20250606,000000,2.29,2.3583,2.29,2.35,2403,0
+IH.US,D,20250609,000000,2.38,2.38,2.2684,2.38,5474,0
+IH.US,D,20250610,000000,2.354,2.38,2.2015,2.31,6071,0
+IH.US,D,20250611,000000,2.37,2.3947,2.35,2.385,7012,0
+IH.US,D,20250612,000000,2.25,2.4,2.2,2.4,21351,0
+IH.US,D,20250613,000000,2.4,2.4,2.2168,2.34,4765,0
+IH.US,D,20250616,000000,2.3288,2.3635,2.2928,2.34,6216,0
+IH.US,D,20250617,000000,2.3202,2.3202,2.31,2.31,2488,0
+IH.US,D,20250618,000000,2.39,2.39,2.31,2.31,8381,0
+IH.US,D,20250620,000000,2.3838,2.4,2.3505,2.3505,1968,0
+IH.US,D,20250623,000000,2.3714,2.38,2.3152,2.3728,1666,0
+IH.US,D,20250624,000000,2.383,2.3892,2.38,2.38,2282,0
+IH.US,D,20250625,000000,2.32,2.4,2.31,2.38,5541,0
+IH.US,D,20250626,000000,2.5,2.5,2.3001,2.3001,15539,0
+IH.US,D,20250627,000000,2.3,2.51,2.3,2.425,39100,0
+IH.US,D,20250630,000000,2.42,2.5492,2.42,2.5,20059,0
+IH.US,D,20250701,000000,2.5967,2.72,2.54,2.64,21406,0
+IH.US,D,20250702,000000,2.5899,2.5899,2.535,2.535,3130,0
+IH.US,D,20250703,000000,2.5787,2.5787,2.42,2.5,9060,0
+IH.US,D,20250707,000000,2.5,2.695,2.43,2.46,14484,0
+IH.US,D,20250708,000000,2.46,2.46,2.43,2.45,31052,0
+IH.US,D,20250709,000000,2.4424,2.4424,2.2001,2.3481,24548,0
+IH.US,D,20250710,000000,2.36,2.36,2.2235,2.2235,70626,0
+IH.US,D,20250711,000000,2.22,2.3,2.22,2.29,88946,0
+IH.US,D,20250714,000000,2.3,2.3,2.2,2.2,130157,0
+IH.US,D,20250715,000000,2.27,2.313679,2.22,2.27,32239,0
+IH.US,D,20250716,000000,2.3,2.57,2.29,2.41,26242,0
+IH.US,D,20250717,000000,2.575,3.24,2.45,3.04,339165,0
+IH.US,D,20250718,000000,3.6,3.6,3,3.17,155702,0
+IH.US,D,20250721,000000,3.3,3.33,2.9018,3.08,117199,0
+IH.US,D,20250722,000000,2.9632,3.04,2.79,2.79,54557,0
+IH.US,D,20250723,000000,2.84,3.1301,2.81,2.94,27665,0
+IH.US,D,20250724,000000,3.1135,3.1999,2.94,3.02,14562,0
+IH.US,D,20250725,000000,3.05,3.15,2.86,2.92,25054,0
+IH.US,D,20250728,000000,2.8992,2.9799,2.85,2.87,39975,0
+IH.US,D,20250729,000000,2.9729,3.0741,2.9085,3.07,35891,0
+IH.US,D,20250730,000000,3.05,3.06,2.86,2.94,24282,0
+IH.US,D,20250731,000000,2.94,3.05,2.94,3,21675,0
+IH.US,D,20250801,000000,2.9482,2.99,2.8,2.95,19218,0
+IH.US,D,20250804,000000,2.9,2.91,2.79,2.85,14547,0
+IH.US,D,20250805,000000,2.875,2.9703,2.875,2.92,26054,0
+IH.US,D,20250806,000000,2.9,2.91,2.8,2.8,40088,0
+IH.US,D,20250807,000000,2.8,2.89,2.77,2.8,10707,0
+IH.US,D,20250808,000000,2.9332,2.9332,2.77,2.8,26358,0
+IH.US,D,20250811,000000,2.71,2.85,2.5,2.63,47949,0
+IH.US,D,20250812,000000,2.7,2.87,2.6001,2.79,45301,0
+IH.US,D,20250813,000000,2.86,2.86,2.6501,2.7,28873,0
+IH.US,D,20250814,000000,2.67,2.8196,2.67,2.75,12429,0
+IH.US,D,20250815,000000,2.69,2.84,2.69,2.84,7099,0
+IH.US,D,20250818,000000,2.82,2.82,2.63,2.74,20675,0
+IH.US,D,20250819,000000,2.756,2.82,2.61,2.7,18046,0
+IH.US,D,20250820,000000,2.6,2.6935,2.57,2.65,3843,0
+IH.US,D,20250821,000000,2.6432,2.8,2.6,2.75,9555,0
+IH.US,D,20250822,000000,2.7619,2.82,2.72,2.8,29420,0
+IH.US,D,20250825,000000,2.93,3.1,2.8203,2.91,21838,0
+IH.US,D,20250826,000000,2.85,3.0131,2.8,2.8826,11300,0
+IH.US,D,20250827,000000,2.88,3.0133,2.7,2.8,16974,0
+IH.US,D,20250828,000000,2.83,2.83,2.71,2.735,29528,0
+IH.US,D,20250829,000000,2.73,2.9299,2.71,2.795,11445,0
+IH.US,D,20250902,000000,2.79,2.795,2.52,2.55,47448,0
+IH.US,D,20250903,000000,2.58,2.782,2.57,2.62,22205,0
+IH.US,D,20250904,000000,2.68,2.75,2.592,2.73,18660,0
+IH.US,D,20250905,000000,2.7986,2.7986,2.6978,2.74,2477,0
+IH.US,D,20250908,000000,2.74,2.902,2.6774,2.86,17555,0
+IH.US,D,20250909,000000,2.91,2.96,2.85,2.9,17700,0
+IH.US,D,20250910,000000,3,3,2.9,2.91,21839,0
+IH.US,D,20250911,000000,2.9999,2.9999,2.8623,2.9473,12200,0
+IH.US,D,20250912,000000,2.9127,2.9383,2.8,2.86,7916,0
+IH.US,D,20250915,000000,2.96,3.1643,2.92,3.05,23853,0
+IH.US,D,20250916,000000,3,3.05,2.92,2.95,26485,0
+IH.US,D,20250917,000000,3.01,3.09,2.96,3.07,12236,0
+IH.US,D,20250918,000000,3.06,3.07,2.9506,2.96,21117,0
+IH.US,D,20250919,000000,3.03,3.03,2.83,2.84,58790,0
+IH.US,D,20250922,000000,2.9277,2.9277,2.8,2.86,20100,0
+IH.US,D,20250923,000000,2.86,2.87,2.71,2.71,18324,0
+IH.US,D,20250924,000000,2.8961,2.91,2.71,2.82,12972,0
+IH.US,D,20250925,000000,2.82,2.8599,2.7678,2.8,6234,0
+IH.US,D,20250926,000000,2.85,2.86,2.75,2.785,26621,0
+IH.US,D,20250929,000000,2.85,2.8994,2.7685,2.85,11773,0
+IH.US,D,20250930,000000,2.89,2.97,2.8668,2.89,19180,0
+IH.US,D,20251001,000000,2.8542,2.9779,2.8542,2.95,7613,0
+IH.US,D,20251002,000000,2.95,2.97,2.9,2.93,7736,0
+IH.US,D,20251003,000000,2.97,2.978,2.89,2.93,15209,0
+IH.US,D,20251006,000000,2.93,2.99,2.93,2.96,13714,0
+IH.US,D,20251007,000000,3.0827,3.09,2.96,3.03,8076,0
+IH.US,D,20251008,000000,3,3,2.86,2.89,7900,0
+IH.US,D,20251009,000000,2.9811,3.08,2.85,2.98,11515,0
+IH.US,D,20251010,000000,2.99,2.99,2.7,2.76,12137,0
+IH.US,D,20251013,000000,2.7801,3.0037,2.7801,2.9,18487,0
+IH.US,D,20251014,000000,2.85,2.92,2.6834,2.8,19475,0
+IH.US,D,20251015,000000,2.8,2.98,2.76,2.87,31275,0
+IH.US,D,20251016,000000,3.01,3.01,2.76,2.87,10606,0
+IH.US,D,20251017,000000,2.7577,2.823,2.7,2.7,26534,0
+IH.US,D,20251020,000000,2.86,2.9687,2.66,2.94,16138,0
+IH.US,D,20251021,000000,2.935,2.96,2.7,2.84,18458,0
+IH.US,D,20251022,000000,2.88,2.88,2.745,2.77,13152,0
+IH.US,D,20251023,000000,2.7721,2.89,2.6505,2.7865,23972,0
+IH.US,D,20251024,000000,2.8364,2.8364,2.66,2.78,9599,0
+IH.US,D,20251027,000000,2.78,2.81,2.65,2.78,9529,0
+IH.US,D,20251028,000000,2.6514,2.7674,2.65,2.65,8375,0
+IH.US,D,20251029,000000,2.65,2.71,2.6,2.65,17239,0
+IH.US,D,20251030,000000,2.61,2.67,2.61,2.67,1606,0
+IH.US,D,20251031,000000,2.68,2.89,2.68,2.82,15466,0
+IH.US,D,20251103,000000,2.95,2.95,2.8,2.82,10034,0
+IH.US,D,20251104,000000,2.8,2.8,2.63,2.63,14718,0
+IH.US,D,20251105,000000,2.8005,2.8199,2.6,2.73,4517,0
+IH.US,D,20251106,000000,2.7,2.7199,2.65,2.7,3288,0
+IH.US,D,20251107,000000,2.78,2.98,2.7369,2.84,31445,0
+IH.US,D,20251110,000000,2.9,2.93,2.77,2.77,4388,0
+IH.US,D,20251111,000000,2.7678,2.8546,2.71,2.71,3580,0
+IH.US,D,20251112,000000,2.775,2.775,2.76,2.77,4351,0
+IH.US,D,20251113,000000,2.8585,2.9,2.73,2.77,10430,0
+IH.US,D,20251114,000000,2.7799,2.7799,2.74,2.75,9512,0
+IH.US,D,20251117,000000,2.75,2.89,2.75,2.89,25451,0
+IH.US,D,20251118,000000,2.9,2.98,2.76,2.96,25721,0
+IH.US,D,20251119,000000,2.98,2.99,2.8,2.88,12799,0
+IH.US,D,20251120,000000,2.845,2.9408,2.735,2.8699,6306,0
+IH.US,D,20251121,000000,2.6599,2.8411,2.6599,2.827,6952,0
+IH.US,D,20251124,000000,2.75,2.88,2.68,2.76,19522,0
+IH.US,D,20251125,000000,2.8551,2.8551,2.7,2.71,4580,0
+IH.US,D,20251126,000000,2.8187,2.88,2.7,2.76,9535,0
+IH.US,D,20251128,000000,2.8532,2.89,2.7,2.85,9310,0
+IH.US,D,20251201,000000,2.8,2.82,2.72,2.8,28110,0
+IH.US,D,20251202,000000,2.7005,2.7824,2.6507,2.68,17309,0
+IH.US,D,20251203,000000,2.71,2.71,2.65,2.651,5702,0
+IH.US,D,20251204,000000,2.6675,2.6675,2.56,2.56,8709,0
+IH.US,D,20251205,000000,2.58,2.74,2.52,2.52,5069,0
+IH.US,D,20251208,000000,2.56,2.6798,2.5,2.52,5328,0
+IH.US,D,20251209,000000,2.51,2.52,2.4,2.5,18388,0
+IH.US,D,20251210,000000,2.4,2.46,2.23,2.31,16388,0
+IH.US,D,20251211,000000,2.31,2.35,2.12,2.14,25774,0
+IH.US,D,20251212,000000,2.2932,2.3799,2.21,2.26,5829,0
+IH.US,D,20251215,000000,2.36,2.4,2.15,2.15,12845,0
+IH.US,D,20251216,000000,2.3302,2.3302,2.2,2.22,4768,0
+IH.US,D,20251217,000000,2.25,2.29,2.22,2.22,3523,0
+IH.US,D,20251218,000000,2.2334,2.2566,2.22,2.22,1175,0
+IH.US,D,20251219,000000,2.22,2.24,2.22,2.22,6251,0
+IH.US,D,20251222,000000,2.23,2.23,2.2,2.212,6425,0
+IH.US,D,20251223,000000,2.2,2.2,2.1501,2.1633,3533,0
+IH.US,D,20251224,000000,2.2436,2.29,2.2436,2.29,562,0
+IH.US,D,20251226,000000,2.29,2.32,2.181,2.19,4471,0
+IH.US,D,20251229,000000,2.34,2.34,2.11,2.17,12937,0
+IH.US,D,20251230,000000,2.16,2.1807,2.11,2.118,14063,0
+IH.US,D,20251231,000000,2.11,2.1264,2.07,2.1003,5051,0
+IH.US,D,20260102,000000,2.15,2.1992,1.9,2,21389,0
+IH.US,D,20260105,000000,1.92,2,1.9,1.92,37864,0
+IH.US,D,20260106,000000,1.97,2.1702,1.93,1.98,12885,0
+IH.US,D,20260107,000000,2,2,1.97,1.97,1535,0
+IH.US,D,20260108,000000,1.991,2.01,1.95,1.95,10224,0
+IH.US,D,20260109,000000,1.97,1.99,1.97,1.9712,2064,0
+IH.US,D,20260112,000000,1.99,2,1.95,1.96,9083,0
+IH.US,D,20260113,000000,2,2.02,1.95,1.96,7810,0
+IH.US,D,20260114,000000,1.99,1.99,1.92,1.94,22881,0
+IH.US,D,20260115,000000,1.94,1.94,1.91,1.92,12869,0
+IH.US,D,20260116,000000,1.92,1.95,1.9,1.92,16058,0
+IH.US,D,20260120,000000,1.91,1.9199,1.89,1.903,31462,0
+IH.US,D,20260121,000000,1.91,1.91,1.8,1.8,53044,0
+IH.US,D,20260122,000000,1.83,1.84,1.81,1.84,11026,0
+IH.US,D,20260123,000000,1.84,1.84,1.8201,1.84,62133,0
+IH.US,D,20260126,000000,1.8336,1.84,1.82,1.82,6484,0
+IH.US,D,20260127,000000,1.84,1.84,1.825,1.83,37331,0
+IH.US,D,20260128,000000,1.84,1.84,1.83,1.83,4239,0
+IH.US,D,20260129,000000,1.84,1.84,1.82,1.82,9717,0
+IH.US,D,20260130,000000,1.84,1.84,1.82,1.8388,6617,0
+IH.US,D,20260202,000000,1.84,1.84,1.82,1.84,7731,0
+IH.US,D,20260203,000000,1.8399,1.84,1.8228,1.83,11753,0
+IH.US,D,20260204,000000,1.83,1.84,1.775,1.794,46508,0
+IH.US,D,20260205,000000,1.81,1.85,1.8,1.81,9334,0
+IH.US,D,20260206,000000,1.8289,1.8289,1.81,1.81,2719,0
+IH.US,D,20260209,000000,1.84,1.98,1.81,1.93,17313,0
+IH.US,D,20260210,000000,2,2,1.95,2,5280,0
+IH.US,D,20260211,000000,2.04,2.24,2.02,2.0562,10661,0
+IH.US,D,20260212,000000,2.05,2.115,1.95,1.98,6892,0
+IH.US,D,20260213,000000,2.05,2.05,1.98,2,6172,0
+IH.US,D,20260217,000000,1.965,2.05,1.91,2,18668,0
+IH.US,D,20260218,000000,1.9875,1.9875,1.955675,1.955675,2257,0
diff --git a/daily/us/nyse stocks/1/infy.us.txt b/daily/us/nyse stocks/1/infy.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1eaa6862bf278e8aa57fe932b17104c2f39135ca
--- /dev/null
+++ b/daily/us/nyse stocks/1/infy.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+INFY.US,D,20050225,000000,3.5182,3.64887,3.48275,3.62962,12450346.117963,0
+INFY.US,D,20050228,000000,3.66771,3.6951,3.57759,3.61332,8469550.6796722,0
+INFY.US,D,20050301,000000,3.57759,3.625,3.56983,3.60822,3902059.2495921,0
+INFY.US,D,20050302,000000,3.60174,3.60655,3.5069,3.55904,5912622.5680192,0
+INFY.US,D,20050303,000000,3.59202,3.63453,3.55422,3.62098,8174230.6374975,0
+INFY.US,D,20050304,000000,3.64887,3.6686,3.60292,3.65966,6198769.9465818,0
+INFY.US,D,20050307,000000,3.64013,3.71876,3.64013,3.65269,5749401.1052879,0
+INFY.US,D,20050308,000000,3.69167,3.69167,3.60174,3.62844,4604008.9193081,0
+INFY.US,D,20050309,000000,3.6092,3.64523,3.5182,3.54254,9210329.0850056,0
+INFY.US,D,20050310,000000,3.53273,3.59889,3.5069,3.59005,5339103.4309207,0
+INFY.US,D,20050311,000000,3.58927,3.59202,3.50966,3.52527,3518513.5646138,0
+INFY.US,D,20050314,000000,3.54254,3.54254,3.47097,3.53979,8020189.98733,0
+INFY.US,D,20050315,000000,3.54254,3.55236,3.49915,3.53783,4118162.3149252,0
+INFY.US,D,20050316,000000,3.51182,3.67194,3.49915,3.58829,13690139.833418,0
+INFY.US,D,20050317,000000,3.60174,3.64149,3.56384,3.58024,8045345.80083,0
+INFY.US,D,20050318,000000,3.63561,3.64887,3.57759,3.58211,6939988.3953,0
+INFY.US,D,20050321,000000,3.61518,3.625,3.5609,3.60724,4373128.7489198,0
+INFY.US,D,20050322,000000,3.6092,3.6092,3.5659,3.57837,4146872.0899291,0
+INFY.US,D,20050323,000000,3.54833,3.55304,3.5069,3.53881,7762835.910525,0
+INFY.US,D,20050324,000000,3.5234,3.58309,3.5234,3.5554,5891348.7113239,0
+INFY.US,D,20050328,000000,3.59202,3.59202,3.53273,3.53577,2230905.8758152,0
+INFY.US,D,20050329,000000,3.53499,3.5659,3.43534,3.44015,6977024.3615717,0
+INFY.US,D,20050330,000000,3.42749,3.54657,3.42749,3.45949,5178922.5457443,0
+INFY.US,D,20050331,000000,3.50082,3.54559,3.48275,3.49434,8262372.7535473,0
+INFY.US,D,20050401,000000,3.53499,3.55609,3.45949,3.49718,5449898.6137193,0
+INFY.US,D,20050404,000000,3.48717,3.54372,3.47176,3.48609,4526024.4713916,0
+INFY.US,D,20050405,000000,3.47392,3.53185,3.47392,3.5019,4224325.8373746,0
+INFY.US,D,20050406,000000,3.50582,3.53715,3.48364,3.51633,3642406.1498251,0
+INFY.US,D,20050407,000000,3.51633,3.51633,3.34138,3.36643,17706605.269974,0
+INFY.US,D,20050408,000000,3.36445,3.36445,3.23026,3.23516,17116237.156883,0
+INFY.US,D,20050411,000000,3.22456,3.22632,3.13631,3.14691,15813920.610499,0
+INFY.US,D,20050412,000000,3.16713,3.25559,3.16507,3.23516,19916174.134719,0
+INFY.US,D,20050413,000000,3.25048,3.25048,3.10548,3.13228,15887038.097089,0
+INFY.US,D,20050414,000000,2.99504,3.01241,2.91021,2.91679,43985943.244414,0
+INFY.US,D,20050415,000000,2.88548,3.00082,2.80831,2.86525,34419438.765519,0
+INFY.US,D,20050418,000000,2.84316,2.90276,2.77218,2.89844,14938685.522861,0
+INFY.US,D,20050419,000000,2.93299,2.9379,2.82009,2.85092,11342385.122407,0
+INFY.US,D,20050420,000000,2.89432,2.90511,2.7928,2.82009,13417015.498086,0
+INFY.US,D,20050421,000000,2.82962,2.96323,2.82962,2.9593,15878175.093637,0
+INFY.US,D,20050422,000000,2.94074,3.07927,2.9379,3.04962,15710646.910001,0
+INFY.US,D,20050425,000000,3.06082,3.07927,2.90236,2.91847,16060674.938548,0
+INFY.US,D,20050426,000000,2.9379,2.9379,2.72988,2.76011,33145443.900321,0
+INFY.US,D,20050427,000000,2.72506,2.73596,2.67205,2.68246,30306480.574792,0
+INFY.US,D,20050428,000000,2.6641,2.76011,2.6641,2.72418,20516664.264281,0
+INFY.US,D,20050429,000000,2.73684,2.80537,2.70091,2.80537,13044842.693644,0
+INFY.US,D,20050502,000000,2.81519,2.81685,2.74853,2.76865,9406213.5828719,0
+INFY.US,D,20050503,000000,2.75403,2.77218,2.71456,2.74941,12168958.745737,0
+INFY.US,D,20050504,000000,2.75707,2.83256,2.75206,2.82186,9251863.2725446,0
+INFY.US,D,20050505,000000,2.84788,2.9536,2.84788,2.89942,22120516.465651,0
+INFY.US,D,20050506,000000,2.97265,2.98345,2.91847,2.96598,18406006.355087,0
+INFY.US,D,20050509,000000,2.98738,3.01153,2.90894,2.9914,17431244.047435,0
+INFY.US,D,20050510,000000,2.94654,2.99504,2.93898,2.97855,8610167.9693642,0
+INFY.US,D,20050511,000000,2.94595,2.96254,2.90894,2.91463,13031067.909632,0
+INFY.US,D,20050512,000000,2.90511,2.92033,2.82186,2.8354,17661588.424258,0
+INFY.US,D,20050513,000000,2.84316,2.8895,2.81253,2.85769,11899491.252422,0
+INFY.US,D,20050516,000000,2.8895,2.99013,2.86153,2.97757,15321371.493448,0
+INFY.US,D,20050517,000000,2.98541,3.0074,2.92033,3.00476,10388387.361978,0
+INFY.US,D,20050518,000000,2.99965,3.14289,2.99965,3.1201,25181946.169071,0
+INFY.US,D,20050519,000000,3.12197,3.14975,3.08025,3.11029,7886453.4686208,0
+INFY.US,D,20050520,000000,3.08673,3.17488,3.08025,3.14377,6900879.5394724,0
+INFY.US,D,20050523,000000,3.12914,3.25833,3.11618,3.25833,13730719.575005,0
+INFY.US,D,20050524,000000,3.26285,3.26962,3.19433,3.22456,12942281.007789,0
+INFY.US,D,20050525,000000,3.21651,3.30565,3.18647,3.25833,27112977.757401,0
+INFY.US,D,20050526,000000,3.26187,3.47284,3.25048,3.41777,98843506.678971,0
+INFY.US,D,20050527,000000,3.38694,3.41109,3.31733,3.3402,27996568.576256,0
+INFY.US,D,20050531,000000,3.36445,3.43926,3.32205,3.42827,15679636.074797,0
+INFY.US,D,20050601,000000,3.42169,3.4371,3.37153,3.37535,20230247.970316,0
+INFY.US,D,20050602,000000,3.32882,3.36957,3.31341,3.3568,20101527.131299,0
+INFY.US,D,20050603,000000,3.37055,3.37614,3.3402,3.37211,14209490.852186,0
+INFY.US,D,20050606,000000,3.34826,3.41295,3.30183,3.41295,10958322.997623,0
+INFY.US,D,20050607,000000,3.40019,3.44496,3.39058,3.42169,21887651.006935,0
+INFY.US,D,20050608,000000,3.41217,3.45949,3.36957,3.40353,15057356.667353,0
+INFY.US,D,20050609,000000,3.37928,3.45644,3.37928,3.43043,8630759.3513655,0
+INFY.US,D,20050610,000000,3.42169,3.43926,3.38174,3.38606,5618661.363519,0
+INFY.US,D,20050613,000000,3.373,3.50582,3.36721,3.49149,19941006.027394,0
+INFY.US,D,20050614,000000,3.48364,3.49149,3.43328,3.47097,13066218.412234,0
+INFY.US,D,20050615,000000,3.45949,3.55422,3.44564,3.52959,21185768.56607,0
+INFY.US,D,20050616,000000,3.51182,3.54451,3.47599,3.47971,10865366.888432,0
+INFY.US,D,20050617,000000,3.51182,3.60174,3.48275,3.58024,13173227.388409,0
+INFY.US,D,20050620,000000,3.57759,3.64887,3.55422,3.59889,12014372.115814,0
+INFY.US,D,20050621,000000,3.59075,3.59291,3.52625,3.55422,14185367.918298,0
+INFY.US,D,20050622,000000,3.57072,3.60174,3.54156,3.58829,9231313.6539201,0
+INFY.US,D,20050623,000000,3.54451,3.59467,3.48364,3.49228,11957204.164686,0
+INFY.US,D,20050624,000000,3.47853,3.48069,3.41777,3.45644,12191038.330019,0
+INFY.US,D,20050627,000000,3.49718,3.54372,3.45949,3.50366,16892096.169445,0
+INFY.US,D,20050628,000000,3.50366,3.58927,3.49915,3.57621,13894955.582207,0
+INFY.US,D,20050629,000000,3.56876,3.6951,3.56876,3.6686,30660161.37088,0
+INFY.US,D,20050630,000000,3.67654,3.73132,3.66339,3.67733,20395390.54838,0
+INFY.US,D,20050701,000000,3.67733,3.68175,3.61018,3.62383,8935548.4752659,0
+INFY.US,D,20050705,000000,3.60174,3.63915,3.58643,3.62196,12416763.26992,0
+INFY.US,D,20050706,000000,3.63826,3.69637,3.61332,3.6732,22261621.673818,0
+INFY.US,D,20050707,000000,3.60076,3.67194,3.59005,3.65269,12904212.161906,0
+INFY.US,D,20050708,000000,3.64887,3.69637,3.63168,3.69167,12738856.692481,0
+INFY.US,D,20050711,000000,3.69735,3.69735,3.63915,3.68784,20479373.643272,0
+INFY.US,D,20050712,000000,3.48717,3.49434,3.36445,3.43534,93906229.068641,0
+INFY.US,D,20050713,000000,3.41659,3.41659,3.30929,3.35778,31908158.024711,0
+INFY.US,D,20050714,000000,3.34924,3.38174,3.28434,3.28818,26617947.284598,0
+INFY.US,D,20050715,000000,3.32882,3.33638,3.29299,3.32489,32700911.461784,0
+INFY.US,D,20050718,000000,3.35415,3.42061,3.35415,3.37928,19713335.525306,0
+INFY.US,D,20050719,000000,3.41492,3.42169,3.31733,3.36445,22509642.145217,0
+INFY.US,D,20050720,000000,3.36171,3.36387,3.29603,3.31341,15469874.931023,0
+INFY.US,D,20050721,000000,3.31419,3.3402,3.24557,3.33766,23019594.366967,0
+INFY.US,D,20050722,000000,3.34993,3.42169,3.33382,3.42169,15147387.30293,0
+INFY.US,D,20050725,000000,3.42169,3.44015,3.3838,3.38998,19224214.06101,0
+INFY.US,D,20050726,000000,3.36721,3.47745,3.35415,3.43809,21249810.157849,0
+INFY.US,D,20050727,000000,3.45949,3.45949,3.36445,3.40726,13088878.609315,0
+INFY.US,D,20050728,000000,3.40353,3.45742,3.38694,3.40805,9815654.5987052,0
+INFY.US,D,20050729,000000,3.41295,3.41295,3.35975,3.373,9568438.8362736,0
+INFY.US,D,20050801,000000,3.36445,3.40216,3.35503,3.37153,9410640.5008128,0
+INFY.US,D,20050802,000000,3.37417,3.44496,3.37153,3.42552,12233338.519006,0
+INFY.US,D,20050803,000000,3.44496,3.53185,3.40726,3.53105,19196272.324692,0
+INFY.US,D,20050804,000000,3.5069,3.5182,3.49994,3.5126,9828670.5116021,0
+INFY.US,D,20050805,000000,3.47745,3.5069,3.39174,3.39558,13979536.60642,0
+INFY.US,D,20050808,000000,3.38301,3.43396,3.37417,3.37614,8388005.1399191,0
+INFY.US,D,20050809,000000,3.37614,3.4479,3.37614,3.44015,7338479.2574597,0
+INFY.US,D,20050810,000000,3.47599,3.48275,3.41993,3.43328,9438154.4171737,0
+INFY.US,D,20050811,000000,3.4266,3.46842,3.4266,3.43809,3445636.4720945,0
+INFY.US,D,20050812,000000,3.42925,3.44015,3.35778,3.36721,8002623.9035995,0
+INFY.US,D,20050815,000000,3.37614,3.37614,3.30761,3.3402,12466968.96055,0
+INFY.US,D,20050816,000000,3.3402,3.3402,3.30075,3.3192,16273894.293643,0
+INFY.US,D,20050817,000000,3.37614,3.38095,3.34246,3.35277,18964192.221185,0
+INFY.US,D,20050818,000000,3.35975,3.35975,3.31733,3.32489,6780038.7366245,0
+INFY.US,D,20050819,000000,3.36387,3.36387,3.29691,3.32489,10951717.253755,0
+INFY.US,D,20050822,000000,3.34532,3.35503,3.28592,3.29986,10890203.874201,0
+INFY.US,D,20050823,000000,3.29299,3.29299,3.20581,3.20758,17064664.479628,0
+INFY.US,D,20050824,000000,3.19609,3.31165,3.15633,3.25215,16021988.809583,0
+INFY.US,D,20050825,000000,3.25647,3.276,3.20758,3.25745,14033084.385813,0
+INFY.US,D,20050826,000000,3.25921,3.32597,3.24665,3.31419,8625282.2372907,0
+INFY.US,D,20050829,000000,3.31037,3.35778,3.28906,3.34924,12853937.205188,0
+INFY.US,D,20050830,000000,3.33059,3.36445,3.31733,3.33059,9828760.1500694,0
+INFY.US,D,20050831,000000,3.34345,3.36387,3.32804,3.35503,10813582.338436,0
+INFY.US,D,20050901,000000,3.40726,3.42749,3.36073,3.37153,20757426.057068,0
+INFY.US,D,20050902,000000,3.37153,3.40942,3.37153,3.39764,7411447.0070653,0
+INFY.US,D,20050906,000000,3.38802,3.45949,3.38301,3.42385,12399827.711317,0
+INFY.US,D,20050907,000000,3.43534,3.43534,3.37417,3.37614,10525505.695588,0
+INFY.US,D,20050908,000000,3.39058,3.4479,3.37928,3.44398,9520663.5704501,0
+INFY.US,D,20050909,000000,3.44015,3.5069,3.41993,3.49149,7879923.1025555,0
+INFY.US,D,20050912,000000,3.5069,3.52527,3.47284,3.5019,9555163.1755454,0
+INFY.US,D,20050913,000000,3.48275,3.49228,3.41885,3.44496,9289769.1393966,0
+INFY.US,D,20050914,000000,3.41599,3.47697,3.38802,3.45949,11650576.433588,0
+INFY.US,D,20050915,000000,3.44496,3.45949,3.42247,3.44564,4927275.790896,0
+INFY.US,D,20050916,000000,3.4371,3.46744,3.41109,3.45742,7066302.2377469,0
+INFY.US,D,20050919,000000,3.44672,3.47697,3.40353,3.41109,6694377.976328,0
+INFY.US,D,20050920,000000,3.44986,3.51741,3.43131,3.46528,21868451.058415,0
+INFY.US,D,20050921,000000,3.42925,3.45262,3.35778,3.36445,16718026.414934,0
+INFY.US,D,20050922,000000,3.3402,3.36957,3.2979,3.34443,15295541.354206,0
+INFY.US,D,20050923,000000,3.34993,3.36445,3.33255,3.3464,6045870.1496342,0
+INFY.US,D,20050926,000000,3.40628,3.46842,3.39174,3.42827,29781141.095238,0
+INFY.US,D,20050927,000000,3.4266,3.47392,3.39862,3.44672,23131423.447996,0
+INFY.US,D,20050928,000000,3.4479,3.50494,3.4479,3.48541,16682119.078455,0
+INFY.US,D,20050929,000000,3.49994,3.52527,3.45949,3.48197,20375348.201991,0
+INFY.US,D,20050930,000000,3.47392,3.54451,3.46999,3.52055,12448946.535531,0
+INFY.US,D,20051003,000000,3.5069,3.52959,3.42483,3.43396,23556893.451569,0
+INFY.US,D,20051004,000000,3.46842,3.51633,3.43534,3.44986,30621678.965705,0
+INFY.US,D,20051005,000000,3.45262,3.45644,3.32882,3.38095,31453909.998664,0
+INFY.US,D,20051006,000000,3.36073,3.42247,3.34345,3.36387,13317658.387436,0
+INFY.US,D,20051007,000000,3.36171,3.42925,3.34345,3.41777,7579127.9835439,0
+INFY.US,D,20051010,000000,3.44015,3.47392,3.41217,3.46224,14779953.113827,0
+INFY.US,D,20051011,000000,3.60174,3.64994,3.50494,3.54451,43005772.070158,0
+INFY.US,D,20051012,000000,3.51741,3.54932,3.3356,3.38606,29009216.378381,0
+INFY.US,D,20051013,000000,3.35591,3.40441,3.34138,3.39764,12989079.418042,0
+INFY.US,D,20051014,000000,3.40216,3.41492,3.34345,3.36543,10449016.580285,0
+INFY.US,D,20051017,000000,3.36445,3.39558,3.26187,3.28434,16845533.060167,0
+INFY.US,D,20051018,000000,3.26501,3.26501,3.19433,3.21651,26587109.614615,0
+INFY.US,D,20051019,000000,3.17146,3.25559,3.13542,3.25048,24350492.342368,0
+INFY.US,D,20051020,000000,3.25421,3.32401,3.21062,3.22456,17217420.651304,0
+INFY.US,D,20051021,000000,3.21573,3.27718,3.21298,3.26373,11011610.010565,0
+INFY.US,D,20051024,000000,3.28818,3.33382,3.2223,3.31733,19133563.086496,0
+INFY.US,D,20051025,000000,3.30565,3.33255,3.24832,3.27374,6723948.4843416,0
+INFY.US,D,20051026,000000,3.24832,3.28906,3.21062,3.21926,7828972.8014761,0
+INFY.US,D,20051027,000000,3.23772,3.31635,3.10037,3.10823,14777889.391841,0
+INFY.US,D,20051028,000000,3.1046,3.18961,3.09193,3.18176,13456430.958217,0
+INFY.US,D,20051031,000000,3.22918,3.24272,3.18372,3.2223,15146262.747613,0
+INFY.US,D,20051101,000000,3.2223,3.28032,3.19845,3.26962,12233524.926273,0
+INFY.US,D,20051102,000000,3.26589,3.29691,3.24105,3.28248,13753420.516844,0
+INFY.US,D,20051103,000000,3.29299,3.35975,3.28906,3.32686,16850843.120734,0
+INFY.US,D,20051104,000000,3.31635,3.32882,3.26962,3.29603,6041834.3813686,0
+INFY.US,D,20051107,000000,3.2921,3.35591,3.2873,3.34708,10480738.411514,0
+INFY.US,D,20051108,000000,3.31733,3.41492,3.31223,3.4103,11904381.641983,0
+INFY.US,D,20051109,000000,3.35503,3.43229,3.34345,3.40441,13448810.669879,0
+INFY.US,D,20051110,000000,3.38095,3.3946,3.35081,3.3889,7009569.2369088,0
+INFY.US,D,20051111,000000,3.3889,3.48197,3.38498,3.45448,8539794.6422152,0
+INFY.US,D,20051114,000000,3.44496,3.54745,3.44496,3.53391,19767296.863991,0
+INFY.US,D,20051115,000000,3.51741,3.56316,3.5069,3.51358,17781887.321826,0
+INFY.US,D,20051116,000000,3.54156,3.54932,3.4643,3.50366,8130840.5262382,0
+INFY.US,D,20051117,000000,3.49915,3.54833,3.47392,3.54559,8230769.0821167,0
+INFY.US,D,20051118,000000,3.51182,3.55422,3.51182,3.55422,6042857.0747908,0
+INFY.US,D,20051121,000000,3.51937,3.54833,3.51103,3.52438,7867860.6169923,0
+INFY.US,D,20051122,000000,3.50798,3.52527,3.43926,3.48835,7043300.8033185,0
+INFY.US,D,20051123,000000,3.47284,3.52055,3.47284,3.4962,4814510.5990551,0
+INFY.US,D,20051125,000000,3.4962,3.52625,3.48364,3.51525,4730517.3179738,0
+INFY.US,D,20051128,000000,3.51358,3.51633,3.46018,3.46018,4521264.4650552,0
+INFY.US,D,20051129,000000,3.45949,3.47853,3.41217,3.42247,4937215.4745748,0
+INFY.US,D,20051130,000000,3.40019,3.42827,3.37614,3.41492,9347745.8739681,0
+INFY.US,D,20051201,000000,3.45262,3.5019,3.44986,3.49149,11240870.576828,0
+INFY.US,D,20051202,000000,3.50082,3.52959,3.48923,3.50366,12543748.382253,0
+INFY.US,D,20051205,000000,3.48717,3.5069,3.44211,3.48197,16042726.872713,0
+INFY.US,D,20051206,000000,3.46999,3.52055,3.46842,3.49228,10863864.425486,0
+INFY.US,D,20051207,000000,3.47097,3.54451,3.46528,3.53783,11718640.551585,0
+INFY.US,D,20051208,000000,3.52527,3.57543,3.4962,3.54559,12973194.055574,0
+INFY.US,D,20051209,000000,3.55236,3.63639,3.5501,3.55422,19786983.712368,0
+INFY.US,D,20051212,000000,3.61332,3.67988,3.57759,3.6732,12075659.361961,0
+INFY.US,D,20051213,000000,3.65093,3.70983,3.6307,3.6951,12381072.899277,0
+INFY.US,D,20051214,000000,3.60292,3.72072,3.59467,3.706,17536445.993599,0
+INFY.US,D,20051215,000000,3.71474,3.72848,3.67026,3.6898,16191989.181403,0
+INFY.US,D,20051216,000000,3.69835,3.78532,3.69835,3.78532,18211514.30932,0
+INFY.US,D,20051219,000000,3.78728,3.79042,3.7272,3.74006,8549306.5059365,0
+INFY.US,D,20051220,000000,3.74379,3.76902,3.68784,3.72004,12059947.164713,0
+INFY.US,D,20051221,000000,3.71768,3.84266,3.71768,3.84266,24381249.541454,0
+INFY.US,D,20051222,000000,3.84619,3.92079,3.82312,3.91157,22093284.706738,0
+INFY.US,D,20051223,000000,3.90931,3.90931,3.86062,3.88025,6898377.8113401,0
+INFY.US,D,20051227,000000,3.86179,3.90421,3.80771,3.85041,6730256.7914766,0
+INFY.US,D,20051228,000000,3.84727,3.85807,3.80299,3.81173,10139864.711437,0
+INFY.US,D,20051229,000000,3.81271,3.83382,3.79112,3.80574,10146479.622875,0
+INFY.US,D,20051230,000000,3.79112,3.84452,3.76795,3.83186,7449496.4991886,0
+INFY.US,D,20060103,000000,3.84913,3.878,3.76991,3.81271,17588713.368976,0
+INFY.US,D,20060104,000000,3.81929,3.87633,3.79818,3.80849,18638650.77349,0
+INFY.US,D,20060105,000000,3.80849,3.85414,3.79112,3.81173,13963617.629526,0
+INFY.US,D,20060106,000000,3.83862,3.86179,3.79219,3.85807,19392333.043637,0
+INFY.US,D,20060109,000000,3.86179,3.95054,3.82881,3.88438,20339837.108283,0
+INFY.US,D,20060110,000000,3.84619,3.85709,3.79897,3.82105,19891234.268436,0
+INFY.US,D,20060111,000000,3.52055,3.54833,3.43534,3.46224,88679138.07016,0
+INFY.US,D,20060112,000000,3.47745,3.55707,3.47392,3.52438,37088751.105527,0
+INFY.US,D,20060113,000000,3.53499,3.55158,3.4371,3.48069,18889358.36167,0
+INFY.US,D,20060117,000000,3.47599,3.47599,3.42483,3.43632,19748299.620641,0
+INFY.US,D,20060118,000000,3.41492,3.4536,3.40942,3.4266,19349656.984258,0
+INFY.US,D,20060119,000000,3.46999,3.5609,3.46224,3.54657,21069206.981416,0
+INFY.US,D,20060120,000000,3.5659,3.5659,3.44986,3.4643,18630276.707131,0
+INFY.US,D,20060123,000000,3.44672,3.50366,3.4371,3.49718,9371251.5247749,0
+INFY.US,D,20060124,000000,3.51633,3.55422,3.51633,3.54451,13318304.191848,0
+INFY.US,D,20060125,000000,3.55422,3.57072,3.5069,3.51741,8509973.5539407,0
+INFY.US,D,20060126,000000,3.55422,3.5554,3.51182,3.53715,6993815.276284,0
+INFY.US,D,20060127,000000,3.56983,3.59202,3.53715,3.54156,14710728.788849,0
+INFY.US,D,20060130,000000,3.52909,3.57945,3.52438,3.57278,10867423.480085,0
+INFY.US,D,20060131,000000,3.5501,3.61518,3.5501,3.61254,8884472.8840561,0
+INFY.US,D,20060201,000000,3.56758,3.625,3.56679,3.625,9660102.3180211,0
+INFY.US,D,20060202,000000,3.59291,3.60174,3.50366,3.50494,14936639.117398,0
+INFY.US,D,20060203,000000,3.5126,3.55158,3.46842,3.54559,11437776.749498,0
+INFY.US,D,20060206,000000,3.56463,3.58643,3.54559,3.57621,8138331.44997,0
+INFY.US,D,20060207,000000,3.55422,3.55422,3.5069,3.52527,9537429.0196888,0
+INFY.US,D,20060208,000000,3.5126,3.54254,3.44564,3.45949,20906756.613228,0
+INFY.US,D,20060209,000000,3.49915,3.59005,3.49346,3.54451,15731628.423058,0
+INFY.US,D,20060210,000000,3.52438,3.53979,3.38095,3.47745,23027289.014488,0
+INFY.US,D,20060213,000000,3.47392,3.5069,3.39174,3.41217,11944985.830424,0
+INFY.US,D,20060214,000000,3.41217,3.42385,3.3568,3.36957,21927553.366922,0
+INFY.US,D,20060215,000000,3.35591,3.41599,3.34532,3.3568,14405852.06372,0
+INFY.US,D,20060216,000000,3.38802,3.38802,3.34443,3.35415,9036121.8169375,0
+INFY.US,D,20060217,000000,3.3402,3.34993,3.31537,3.33255,11337966.353417,0
+INFY.US,D,20060221,000000,3.3464,3.38301,3.31733,3.31733,11108625.316256,0
+INFY.US,D,20060222,000000,3.33255,3.35975,3.27286,3.34924,11627973.279167,0
+INFY.US,D,20060223,000000,3.373,3.39274,3.33472,3.34138,16001385.204154,0
+INFY.US,D,20060224,000000,3.36171,3.36171,3.31341,3.32489,12337187.739209,0
+INFY.US,D,20060227,000000,3.38301,3.48481,3.38095,3.44015,15692507.343803,0
+INFY.US,D,20060228,000000,3.41295,3.45949,3.35503,3.35503,12183417.023062,0
+INFY.US,D,20060301,000000,3.40628,3.43534,3.39862,3.42827,21914838.965234,0
+INFY.US,D,20060302,000000,3.37614,3.41993,3.37614,3.41885,7764803.8823294,0
+INFY.US,D,20060303,000000,3.39058,3.42749,3.37928,3.40216,8731343.8978456,0
+INFY.US,D,20060306,000000,3.40216,3.42385,3.31341,3.31537,16794487.008907,0
+INFY.US,D,20060307,000000,3.29299,3.31733,3.19521,3.24489,30769840.147314,0
+INFY.US,D,20060308,000000,3.24272,3.28524,3.22732,3.23968,17869386.689321,0
+INFY.US,D,20060309,000000,3.26373,3.30467,3.24753,3.27374,17429334.13691,0
+INFY.US,D,20060310,000000,3.33766,3.37535,3.31635,3.31812,18372789.191245,0
+INFY.US,D,20060313,000000,3.3356,3.35081,3.32205,3.33942,18853081.266513,0
+INFY.US,D,20060314,000000,3.3464,3.36445,3.32489,3.32804,20338477.251989,0
+INFY.US,D,20060315,000000,3.32205,3.39636,3.30467,3.38301,15272528.71497,0
+INFY.US,D,20060316,000000,3.34138,3.4266,3.34138,3.41109,10638913.635985,0
+INFY.US,D,20060317,000000,3.38802,3.40726,3.3464,3.40019,11106156.18393,0
+INFY.US,D,20060320,000000,3.43534,3.47599,3.42749,3.4643,19777497.31412,0
+INFY.US,D,20060321,000000,3.45644,3.49228,3.43809,3.44986,14466552.585353,0
+INFY.US,D,20060322,000000,3.43229,3.52124,3.42385,3.52124,12439317.530631,0
+INFY.US,D,20060323,000000,3.50582,3.51358,3.4371,3.45949,8452723.0946779,0
+INFY.US,D,20060324,000000,3.47599,3.49915,3.42483,3.43229,9946632.6973076,0
+INFY.US,D,20060327,000000,3.42827,3.47097,3.42483,3.46126,6266162.7946937,0
+INFY.US,D,20060328,000000,3.48364,3.51103,3.47599,3.48717,6174890.4626216,0
+INFY.US,D,20060329,000000,3.50966,3.61018,3.47745,3.5659,20001535.421046,0
+INFY.US,D,20060330,000000,3.5659,3.625,3.55422,3.60449,15220163.552173,0
+INFY.US,D,20060331,000000,3.65966,3.69637,3.63826,3.6898,23941227.547612,0
+INFY.US,D,20060403,000000,3.74379,3.74969,3.68067,3.69735,13985076.874869,0
+INFY.US,D,20060404,000000,3.70835,3.72249,3.64887,3.7167,12470987.412293,0
+INFY.US,D,20060405,000000,3.65897,3.67194,3.57759,3.62962,21458224.687374,0
+INFY.US,D,20060406,000000,3.64317,3.64887,3.56384,3.57543,17751010.944323,0
+INFY.US,D,20060407,000000,3.625,3.6307,3.55304,3.59369,19274840.441265,0
+INFY.US,D,20060410,000000,3.60292,3.63306,3.53783,3.55904,15296882.875358,0
+INFY.US,D,20060411,000000,3.55422,3.57072,3.54254,3.57072,17997852.873602,0
+INFY.US,D,20060412,000000,3.54451,3.56316,3.5019,3.55982,16642903.267638,0
+INFY.US,D,20060413,000000,3.5501,3.60174,3.48275,3.55304,23763393.996095,0
+INFY.US,D,20060417,000000,3.80299,4.03213,3.79112,4.01779,105153926.42965,0
+INFY.US,D,20060418,000000,4.00296,4.03547,3.93759,3.96242,34084202.102693,0
+INFY.US,D,20060419,000000,3.91981,3.96154,3.85993,3.88438,25013088.687709,0
+INFY.US,D,20060420,000000,3.86475,3.98461,3.86475,3.91697,18029265.04467,0
+INFY.US,D,20060421,000000,3.92385,3.92385,3.83862,3.85709,13986792.229175,0
+INFY.US,D,20060424,000000,3.84344,3.85709,3.79622,3.80093,14407691.689536,0
+INFY.US,D,20060425,000000,3.80476,3.81173,3.72072,3.74163,16034807.110404,0
+INFY.US,D,20060426,000000,3.7807,3.80299,3.75057,3.75057,10821634.521207,0
+INFY.US,D,20060427,000000,3.71768,3.74861,3.46999,3.57425,43255654.576991,0
+INFY.US,D,20060428,000000,3.65681,3.75459,3.63639,3.7272,25147337.571748,0
+INFY.US,D,20060501,000000,3.74379,3.75175,3.67419,3.69637,9949939.1344075,0
+INFY.US,D,20060502,000000,3.70247,3.7272,3.67026,3.69951,8128993.7700884,0
+INFY.US,D,20060503,000000,3.72249,3.7865,3.71267,3.75175,13031252.279661,0
+INFY.US,D,20060504,000000,3.76902,3.85227,3.75547,3.8398,18809243.981537,0
+INFY.US,D,20060505,000000,3.87279,3.90931,3.82105,3.8938,12704167.624262,0
+INFY.US,D,20060508,000000,3.90725,3.92463,3.84619,3.87633,8518613.4798439,0
+INFY.US,D,20060509,000000,3.88614,3.93169,3.86475,3.90529,9097592.4144951,0
+INFY.US,D,20060510,000000,3.88614,3.88614,3.83862,3.84452,5970180.6502038,0
+INFY.US,D,20060511,000000,3.83862,3.83862,3.70983,3.72534,11395171.993446,0
+INFY.US,D,20060512,000000,3.70413,3.71091,3.62962,3.65269,12363012.785357,0
+INFY.US,D,20060515,000000,3.625,3.64739,3.56876,3.61116,16545157.612161,0
+INFY.US,D,20060516,000000,3.61902,3.63561,3.60174,3.63374,9753649.2262007,0
+INFY.US,D,20060517,000000,3.63915,3.64887,3.50877,3.52959,21455894.087225,0
+INFY.US,D,20060518,000000,3.5019,3.625,3.40019,3.41777,27120745.745487,0
+INFY.US,D,20060519,000000,3.42827,3.51633,3.32489,3.49994,35361889.461572,0
+INFY.US,D,20060522,000000,3.40942,3.41109,3.26962,3.32067,36931720.808752,0
+INFY.US,D,20060523,000000,3.41217,3.42749,3.32489,3.32686,17818899.859861,0
+INFY.US,D,20060524,000000,3.32303,3.3297,3.15967,3.25559,31825989.090163,0
+INFY.US,D,20060525,000000,3.28592,3.43328,3.27718,3.42925,28054048.224782,0
+INFY.US,D,20060526,000000,3.46312,3.46312,3.36543,3.38802,13779009.243396,0
+INFY.US,D,20060530,000000,3.39862,3.39862,3.27944,3.30349,19741479.966795,0
+INFY.US,D,20060531,000000,3.30761,3.34532,3.25647,3.34532,16090696.694754,0
+INFY.US,D,20060601,000000,3.3192,3.37732,3.27944,3.37614,27600962.442953,0
+INFY.US,D,20060602,000000,3.44132,3.48923,3.38174,3.3838,24708256.781813,0
+INFY.US,D,20060605,000000,3.3783,3.3783,3.24949,3.25215,15047817.300921,0
+INFY.US,D,20060606,000000,3.25215,3.32067,3.25215,3.31419,21522218.404062,0
+INFY.US,D,20060607,000000,3.30761,3.31635,3.27482,3.28434,22423355.952888,0
+INFY.US,D,20060608,000000,3.2602,3.26864,3.14975,3.20758,36831577.324276,0
+INFY.US,D,20060609,000000,3.27374,3.30467,3.22632,3.26187,19912558.037459,0
+INFY.US,D,20060612,000000,3.24949,3.26285,3.14975,3.1636,15974772.765561,0
+INFY.US,D,20060613,000000,3.11912,3.14199,3.07927,3.11382,20854185.689405,0
+INFY.US,D,20060614,000000,3.04226,3.13228,3.02881,3.12668,29057665.969947,0
+INFY.US,D,20060615,000000,3.2223,3.31635,3.19433,3.30075,27937300.232861,0
+INFY.US,D,20060616,000000,3.32205,3.35867,3.30281,3.3356,26653289.287562,0
+INFY.US,D,20060619,000000,3.35867,3.4051,3.33059,3.3464,26174671.821842,0
+INFY.US,D,20060620,000000,3.34443,3.3838,3.32882,3.34993,10847070.454917,0
+INFY.US,D,20060621,000000,3.37055,3.48717,3.36543,3.41599,25424888.825022,0
+INFY.US,D,20060622,000000,3.43809,3.45556,3.3783,3.39558,16578299.398201,0
+INFY.US,D,20060623,000000,3.41295,3.43043,3.38174,3.40127,9236594.1745382,0
+INFY.US,D,20060626,000000,3.38694,3.38694,3.31812,3.35415,11442332.013426,0
+INFY.US,D,20060627,000000,3.36445,3.41659,3.35415,3.36289,14686186.183955,0
+INFY.US,D,20060628,000000,3.38802,3.45949,3.36445,3.44496,11381430.823859,0
+INFY.US,D,20060629,000000,3.47097,3.56463,3.43396,3.55304,21697694.871338,0
+INFY.US,D,20060630,000000,3.56384,3.63306,3.55904,3.62098,11377103.730575,0
+INFY.US,D,20060703,000000,3.63727,3.72642,3.63727,3.72132,8324627.6876938,0
+INFY.US,D,20060705,000000,3.68872,3.76706,3.63639,3.63727,14437837.717254,0
+INFY.US,D,20060706,000000,3.65387,3.72004,3.63727,3.69951,7827612.9451827,0
+INFY.US,D,20060707,000000,3.65387,3.68872,3.61833,3.62196,13288545.239329,0
+INFY.US,D,20060710,000000,3.71768,3.72936,3.66251,3.68479,17108388.697902,0
+INFY.US,D,20060711,000000,3.61833,3.70413,3.52124,3.69637,36651338.813426,0
+INFY.US,D,20060712,000000,3.94976,4.00218,3.84913,3.88104,98892683.564466,0
+INFY.US,D,20060713,000000,3.84619,3.85709,3.72426,3.73418,43575814.660792,0
+INFY.US,D,20060714,000000,3.74379,3.7757,3.66918,3.72004,19319407.057407,0
+INFY.US,D,20060717,000000,3.68175,3.75911,3.6142,3.64149,20328901.215274,0
+INFY.US,D,20060718,000000,3.71572,3.76323,3.60292,3.73869,19159095.789006,0
+INFY.US,D,20060719,000000,3.706,3.88438,3.69735,3.84835,25268013.358327,0
+INFY.US,D,20060720,000000,3.88025,3.88614,3.69835,3.70109,11641857.055407,0
+INFY.US,D,20060721,000000,3.70894,3.70894,3.58711,3.61833,14182342.620027,0
+INFY.US,D,20060724,000000,3.64435,3.75057,3.625,3.73319,11678651.608988,0
+INFY.US,D,20060725,000000,3.70335,3.77962,3.69441,3.74271,11392006.125761,0
+INFY.US,D,20060726,000000,3.75547,3.85227,3.75351,3.81929,10635836.388147,0
+INFY.US,D,20060727,000000,3.84913,3.90421,3.80093,3.82017,11463079.244126,0
+INFY.US,D,20060728,000000,3.86179,3.94426,3.81173,3.94308,11547605.262916,0
+INFY.US,D,20060731,000000,3.9479,4.02015,3.86789,3.89488,12315362.809663,0
+INFY.US,D,20060801,000000,3.92295,3.93327,3.80299,3.81556,10866587.19393,0
+INFY.US,D,20060802,000000,3.87633,3.97999,3.86475,3.94622,10841672.79312,0
+INFY.US,D,20060803,000000,3.92149,4.02721,3.88772,4.00602,8459978.717433,0
+INFY.US,D,20060804,000000,4.03547,4.07993,3.90264,3.93837,12310859.495301,0
+INFY.US,D,20060807,000000,3.91599,3.9635,3.84727,3.88241,8348053.8862228,0
+INFY.US,D,20060808,000000,3.88614,3.93327,3.88438,3.89979,10016331.698714,0
+INFY.US,D,20060809,000000,3.93327,3.95948,3.81173,3.82017,10438933.271335,0
+INFY.US,D,20060810,000000,3.81065,3.93327,3.80476,3.91599,6559489.3995904,0
+INFY.US,D,20060811,000000,3.91599,3.97107,3.89556,3.93169,7038465.41918,0
+INFY.US,D,20060814,000000,3.97803,4.02604,3.94308,3.96242,5904457.318545,0
+INFY.US,D,20060815,000000,4.00218,4.14483,3.99138,4.13973,8112869.032167,0
+INFY.US,D,20060816,000000,4.13973,4.24987,4.10919,4.18449,11667695.343601,0
+INFY.US,D,20060817,000000,4.15631,4.20559,4.11676,4.1249,6532811.7693845,0
+INFY.US,D,20060818,000000,4.08171,4.17094,4.08072,4.15239,4887933.6713296,0
+INFY.US,D,20060821,000000,4.18802,4.20854,4.11676,4.17566,8232763.5380138,0
+INFY.US,D,20060822,000000,4.12402,4.26558,4.12402,4.22631,8024449.8517638,0
+INFY.US,D,20060823,000000,4.17919,4.22366,4.12627,4.12627,6608696.8436526,0
+INFY.US,D,20060824,000000,4.14875,4.20854,4.10026,4.10821,4420570.9263478,0
+INFY.US,D,20060825,000000,4.09888,4.12313,4.066,4.08514,5606989.0090123,0
+INFY.US,D,20060828,000000,4.10821,4.19323,4.09133,4.15327,5465848.1491818,0
+INFY.US,D,20060829,000000,4.17094,4.26558,4.13236,4.26155,8644547.3774238,0
+INFY.US,D,20060830,000000,4.25183,4.27785,4.18213,4.26155,7443127.0749169,0
+INFY.US,D,20060831,000000,4.26558,4.28776,4.19863,4.25085,5744628.8755241,0
+INFY.US,D,20060901,000000,4.28334,4.3128,4.23044,4.25615,6018673.0237657,0
+INFY.US,D,20060905,000000,4.29837,4.37357,4.26558,4.35551,7322014.3008102,0
+INFY.US,D,20060906,000000,4.31889,4.37317,4.20854,4.21482,7929413.7226847,0
+INFY.US,D,20060907,000000,4.17438,4.22366,4.11812,4.19863,9435165.789185,0
+INFY.US,D,20060908,000000,4.21738,4.22366,4.16564,4.21659,5031287.9901306,0
+INFY.US,D,20060911,000000,4.17094,4.21738,4.0766,4.18007,9460824.8004445,0
+INFY.US,D,20060912,000000,4.21257,4.37681,4.18498,4.36866,13106089.195034,0
+INFY.US,D,20060913,000000,4.37877,4.46163,4.33528,4.41274,14747874.765967,0
+INFY.US,D,20060914,000000,4.3825,4.4524,4.31623,4.42285,8376803.3873657,0
+INFY.US,D,20060915,000000,4.42373,4.49844,4.41323,4.44602,10726109.455033,0
+INFY.US,D,20060918,000000,4.49756,4.5012,4.41009,4.42207,6574473.2842918,0
+INFY.US,D,20060919,000000,4.44258,4.49756,4.33214,4.36228,9983121.665205,0
+INFY.US,D,20060920,000000,4.37043,4.50218,4.36866,4.47813,8959476.8529354,0
+INFY.US,D,20060921,000000,4.45986,4.5004,4.42059,4.43552,9560862.3485504,0
+INFY.US,D,20060922,000000,4.40921,4.4524,4.36081,4.36777,5941596.1653304,0
+INFY.US,D,20060925,000000,4.36866,4.46242,4.36002,4.46163,15348883.372571,0
+INFY.US,D,20060926,000000,4.46242,4.50218,4.40793,4.49403,7617630.7610984,0
+INFY.US,D,20060927,000000,4.47813,4.608,4.45515,4.57138,18005482.32951,0
+INFY.US,D,20060928,000000,4.54792,4.54792,4.45515,4.54586,8067641.3323285,0
+INFY.US,D,20060929,000000,4.55852,4.58051,4.49756,4.52446,6087806.691657,0
+INFY.US,D,20061002,000000,4.53025,4.56324,4.49157,4.49844,6865701.5341589,0
+INFY.US,D,20061003,000000,4.48902,4.54792,4.41549,4.51906,10869663.423148,0
+INFY.US,D,20061004,000000,4.47665,4.50904,4.43679,4.50306,15100151.905148,0
+INFY.US,D,20061005,000000,4.54792,4.57413,4.53025,4.55185,8642637.4668994,0
+INFY.US,D,20061006,000000,4.53821,4.54792,4.45476,4.48107,10875701.796262,0
+INFY.US,D,20061009,000000,4.57384,4.66337,4.55087,4.66337,23310381.55483,0
+INFY.US,D,20061010,000000,4.72002,4.75467,4.6247,4.69106,32794247.515841,0
+INFY.US,D,20061011,000000,4.7906,4.80975,4.62292,4.71815,49457697.346247,0
+INFY.US,D,20061012,000000,4.76685,4.87935,4.74407,4.87307,26559049.718499,0
+INFY.US,D,20061013,000000,4.95386,4.97291,4.90174,4.9306,14292859.719854,0
+INFY.US,D,20061016,000000,4.99922,5.00187,4.92971,4.93688,12011190.968845,0
+INFY.US,D,20061017,000000,4.89682,4.91351,4.83439,4.8876,10923360.939525,0
+INFY.US,D,20061018,000000,4.88544,4.97517,4.82565,4.83321,8931207.1213164,0
+INFY.US,D,20061019,000000,4.80601,4.84666,4.76371,4.84264,8003954.2199434,0
+INFY.US,D,20061020,000000,4.79463,4.86041,4.79463,4.80376,9498567.6882651,0
+INFY.US,D,20061023,000000,4.73916,4.82398,4.68988,4.78374,17316948.889936,0
+INFY.US,D,20061024,000000,4.75231,4.90174,4.74319,4.87935,7339355.2697536,0
+INFY.US,D,20061025,000000,4.8876,4.8876,4.81063,4.86041,8393305.0142972,0
+INFY.US,D,20061026,000000,4.88259,4.99284,4.88161,4.94896,9935145.7314491,0
+INFY.US,D,20061027,000000,4.90174,4.97419,4.85756,4.87935,5581256.6571887,0
+INFY.US,D,20061030,000000,4.89898,4.93786,4.83439,4.9306,5483316.4454935,0
+INFY.US,D,20061031,000000,4.94728,4.97419,4.89584,4.93786,6961580.0611066,0
+INFY.US,D,20061101,000000,4.93786,4.94424,4.86443,4.88073,6846175.6275756,0
+INFY.US,D,20061102,000000,4.82565,4.8926,4.80847,4.88259,7614655.375156,0
+INFY.US,D,20061103,000000,4.90085,4.90085,4.78216,4.81917,6830622.3348831,0
+INFY.US,D,20061106,000000,4.86207,4.91273,4.82163,4.89584,6538904.1293029,0
+INFY.US,D,20061107,000000,4.9628,5.011,4.8393,4.95386,12518206.512172,0
+INFY.US,D,20061108,000000,4.88946,4.96555,4.84264,4.95386,8261130.0384328,0
+INFY.US,D,20061109,000000,5.00384,5.09671,4.98509,5.08129,15123905.080359,0
+INFY.US,D,20061110,000000,5.0703,5.07982,5.0325,5.07314,8760182.0188367,0
+INFY.US,D,20061113,000000,5.09896,5.26458,5.0703,5.22836,14530543.246184,0
+INFY.US,D,20061114,000000,5.28078,5.36393,5.23404,5.35421,16216932.103542,0
+INFY.US,D,20061115,000000,5.35421,5.39172,5.32015,5.35421,13020466.123638,0
+INFY.US,D,20061116,000000,5.38425,5.38425,5.22158,5.33546,13095795.031961,0
+INFY.US,D,20061117,000000,5.32505,5.33546,5.18928,5.21883,10829703.001881,0
+INFY.US,D,20061120,000000,5.2422,5.32594,5.13499,5.23846,24156863.066849,0
+INFY.US,D,20061121,000000,5.06568,5.09357,5.02739,5.0649,86610756.921717,0
+INFY.US,D,20061122,000000,5.08227,5.14323,5.06853,5.13067,20213682.17039,0
+INFY.US,D,20061124,000000,5.07982,5.11094,5.06214,5.07629,13076776.397613,0
+INFY.US,D,20061127,000000,5.09553,5.10093,4.87807,4.92549,37225584.225834,0
+INFY.US,D,20061128,000000,4.87209,4.99107,4.86855,4.97419,17186519.826947,0
+INFY.US,D,20061129,000000,4.93393,5.06902,4.92735,5.05341,24498781.869964,0
+INFY.US,D,20061130,000000,5.0703,5.08737,5.05046,5.07314,14581679.954531,0
+INFY.US,D,20061201,000000,5.11006,5.11232,4.97517,5.022,17803342.492694,0
+INFY.US,D,20061204,000000,4.99922,5.15865,4.99794,5.15728,10100616.304814,0
+INFY.US,D,20061205,000000,5.20931,5.24121,5.16189,5.22502,16434264.641944,0
+INFY.US,D,20061206,000000,5.24946,5.2581,5.16386,5.17976,12797985.485082,0
+INFY.US,D,20061207,000000,5.19881,5.21294,5.08767,5.17976,13109589.169733,0
+INFY.US,D,20061208,000000,5.13067,5.26831,5.12684,5.21579,21064050.73231,0
+INFY.US,D,20061211,000000,5.25299,5.25899,5.14323,5.15649,22246662.235971,0
+INFY.US,D,20061212,000000,5.11006,5.11782,5.05184,5.11094,16736750.668407,0
+INFY.US,D,20061213,000000,5.11782,5.14549,5.09357,5.12007,13712327.391308,0
+INFY.US,D,20061214,000000,5.13695,5.23503,5.13695,5.23218,13411827.671792,0
+INFY.US,D,20061215,000000,5.23846,5.25477,5.18614,5.1883,68726228.461758,0
+INFY.US,D,20061218,000000,5.20107,5.21294,5.04615,5.08315,22879555.652835,0
+INFY.US,D,20061219,000000,5.04948,5.07226,4.9573,5.0703,16705134.773548,0
+INFY.US,D,20061220,000000,5.03898,5.10672,4.97969,4.99284,13913227.568867,0
+INFY.US,D,20061221,000000,5.01276,5.07982,4.99107,5.07226,13329321.574372,0
+INFY.US,D,20061222,000000,5.0703,5.09896,4.9952,5.01571,5674588.6367704,0
+INFY.US,D,20061226,000000,5.08737,5.15473,5.04948,5.14737,10950447.035929,0
+INFY.US,D,20061227,000000,5.21294,5.21294,5.15473,5.18614,9600521.258609,0
+INFY.US,D,20061228,000000,5.19429,5.21883,5.16012,5.21392,15498241.431443,0
+INFY.US,D,20061229,000000,5.21294,5.22158,5.14549,5.17122,5671802.7139521,0
+INFY.US,D,20070103,000000,5.26163,5.33448,5.1883,5.29079,32274603.134817,0
+INFY.US,D,20070104,000000,5.27067,5.28814,5.19881,5.25044,19182571.899863,0
+INFY.US,D,20070105,000000,5.21726,5.25899,5.17878,5.2262,15344441.175347,0
+INFY.US,D,20070108,000000,5.17514,5.25299,5.15649,5.21294,16546857.687183,0
+INFY.US,D,20070109,000000,5.21294,5.21294,5.11782,5.17514,21067343.927363,0
+INFY.US,D,20070110,000000,5.16592,5.17514,5.06126,5.1399,24169337.074467,0
+INFY.US,D,20070111,000000,5.183,5.36785,5.17642,5.32888,40880600.878215,0
+INFY.US,D,20070112,000000,5.36874,5.52002,5.35971,5.50344,37345741.535369,0
+INFY.US,D,20070116,000000,5.47379,5.48507,5.40673,5.43353,16891677.517058,0
+INFY.US,D,20070117,000000,5.4567,5.47545,5.4354,5.43952,17673897.415605,0
+INFY.US,D,20070118,000000,5.43618,5.44954,5.2846,5.31327,14029154.553918,0
+INFY.US,D,20070119,000000,5.27459,5.34871,5.24121,5.31965,9763249.7097703,0
+INFY.US,D,20070122,000000,5.36069,5.4082,5.30827,5.37787,15886991.240618,0
+INFY.US,D,20070123,000000,5.35244,5.4943,5.32741,5.45916,18248045.040594,0
+INFY.US,D,20070124,000000,5.44954,5.56704,5.38258,5.52787,18242377.444776,0
+INFY.US,D,20070125,000000,5.53141,5.54427,5.35971,5.38258,12680781.151872,0
+INFY.US,D,20070126,000000,5.39338,5.4354,5.33448,5.40251,8093434.801289,0
+INFY.US,D,20070129,000000,5.45434,5.4783,5.37885,5.43255,8975423.3325412,0
+INFY.US,D,20070130,000000,5.43442,5.46858,5.40673,5.4567,7863869.6679603,0
+INFY.US,D,20070131,000000,5.44954,5.51698,5.43255,5.49666,13264508.888051,0
+INFY.US,D,20070201,000000,5.55006,5.59081,5.52002,5.5643,14143261.266911,0
+INFY.US,D,20070202,000000,5.54427,5.59287,5.49902,5.58619,16859859.935648,0
+INFY.US,D,20070205,000000,5.60632,5.60632,5.5266,5.59081,18992865.325907,0
+INFY.US,D,20070206,000000,5.61112,5.61112,5.52787,5.57117,7963917.4022556,0
+INFY.US,D,20070207,000000,5.66365,5.80541,5.52975,5.73846,22064029.970597,0
+INFY.US,D,20070208,000000,5.74248,5.78038,5.6875,5.73462,10402964.817719,0
+INFY.US,D,20070209,000000,5.73462,5.74621,5.58933,5.63263,9517492.60967,0
+INFY.US,D,20070212,000000,5.62801,5.63263,5.5534,5.59081,8653746.5251286,0
+INFY.US,D,20070213,000000,5.59081,5.59081,5.40153,5.44217,22439084.448039,0
+INFY.US,D,20070214,000000,5.47545,5.65315,5.46357,5.61112,16104079.310473,0
+INFY.US,D,20070215,000000,5.6714,5.69615,5.63871,5.6501,9769307.4366446,0
+INFY.US,D,20070216,000000,5.65099,5.68142,5.61976,5.67042,7556992.37522,0
+INFY.US,D,20070220,000000,5.66866,5.73462,5.61584,5.73414,7622480.4059022,0
+INFY.US,D,20070221,000000,5.68142,5.68603,5.60632,5.66866,8070747.101496,0
+INFY.US,D,20070222,000000,5.60111,5.66365,5.5534,5.61112,9643016.0038145,0
+INFY.US,D,20070223,000000,5.54191,5.56578,5.40575,5.4677,16218330.667356,0
+INFY.US,D,20070226,000000,5.48684,5.4943,5.38032,5.42263,14477459.957031,0
+INFY.US,D,20070227,000000,5.23306,5.26458,4.9952,5.07079,35696932.586799,0
+INFY.US,D,20070228,000000,5.0703,5.23218,4.97517,5.14285,26669822.49168,0
+INFY.US,D,20070301,000000,5.02622,5.19625,5.00384,5.15001,18599152.805225,0
+INFY.US,D,20070302,000000,5.09357,5.12822,5.03034,5.0325,13195645.154181,0
+INFY.US,D,20070305,000000,4.86581,4.96918,4.78374,4.87601,24159111.158863,0
+INFY.US,D,20070306,000000,5.02298,5.1024,5.01032,5.08639,16407996.496555,0
+INFY.US,D,20070307,000000,5.04379,5.0649,4.96192,4.97733,14968644.124693,0
+INFY.US,D,20070308,000000,5.13411,5.18123,5.09896,5.12448,13342276.370132,0
+INFY.US,D,20070309,000000,5.183,5.19017,5.07314,5.1236,7873620.9071341,0
+INFY.US,D,20070312,000000,5.10632,5.15345,5.07629,5.14549,5097183.4683915,0
+INFY.US,D,20070313,000000,5.10534,5.1292,4.92873,4.93835,19546708.819437,0
+INFY.US,D,20070314,000000,4.8876,4.94424,4.80189,4.89987,24448146.322139,0
+INFY.US,D,20070315,000000,4.91637,4.94808,4.85942,4.91351,12170396.017071,0
+INFY.US,D,20070316,000000,4.86443,4.93786,4.83321,4.85393,13953399.862875,0
+INFY.US,D,20070319,000000,4.9524,5.00718,4.91489,4.96918,10753800.61109,0
+INFY.US,D,20070320,000000,4.97419,5.03663,4.93835,5.0052,9019772.9828479,0
+INFY.US,D,20070321,000000,5.02298,5.13647,4.99107,5.12498,22098484.756459,0
+INFY.US,D,20070322,000000,5.15099,5.16287,5.05243,5.0649,18075425.799464,0
+INFY.US,D,20070323,000000,5.09219,5.09219,4.9524,5.00089,21002550.594802,0
+INFY.US,D,20070326,000000,4.96476,5.03034,4.93786,5.01032,12327759.402242,0
+INFY.US,D,20070327,000000,4.96054,4.97733,4.87209,4.89584,15555635.515977,0
+INFY.US,D,20070328,000000,4.80503,4.82634,4.73916,4.78284,28692571.548563,0
+INFY.US,D,20070329,000000,4.81151,4.85481,4.69567,4.75369,23106886.954814,0
+INFY.US,D,20070330,000000,4.73828,4.90478,4.64345,4.76282,48316848.200769,0
+INFY.US,D,20070402,000000,4.67977,4.72248,4.65247,4.7214,41177899.078384,0
+INFY.US,D,20070403,000000,4.82163,4.90772,4.79139,4.89898,38140333.57964,0
+INFY.US,D,20070404,000000,4.96731,4.96731,4.87307,4.93688,26760194.364604,0
+INFY.US,D,20070405,000000,4.90772,4.93688,4.84362,4.91273,19139356.991062,0
+INFY.US,D,20070409,000000,4.94503,5.02121,4.94503,4.98057,16918103.548384,0
+INFY.US,D,20070410,000000,4.93786,5.01473,4.89682,4.93541,21908140.527042,0
+INFY.US,D,20070411,000000,5.01276,5.01375,4.89025,4.92501,36995300.966148,0
+INFY.US,D,20070412,000000,4.93786,5.07629,4.93227,5.07314,30112267.630616,0
+INFY.US,D,20070413,000000,5.21294,5.3226,5.10858,5.20853,51156036.641084,0
+INFY.US,D,20070416,000000,5.21294,5.31553,5.13224,5.28225,42829991.035817,0
+INFY.US,D,20070417,000000,5.24946,5.3009,5.21795,5.29226,22116787.301688,0
+INFY.US,D,20070418,000000,5.25721,5.25899,5.18074,5.19017,12313241.026398,0
+INFY.US,D,20070419,000000,5.15649,5.16837,5.09357,5.09621,14745743.815132,0
+INFY.US,D,20070420,000000,5.18212,5.20754,5.1133,5.14137,19309053.814436,0
+INFY.US,D,20070423,000000,5.16287,5.17514,5.06126,5.08129,16836786.179274,0
+INFY.US,D,20070424,000000,5.08953,5.08953,4.99019,5.02936,25005939.001324,0
+INFY.US,D,20070425,000000,5.02396,5.1024,5.011,5.07933,16560657.936668,0
+INFY.US,D,20070426,000000,5.07403,5.12586,5.02298,5.0325,12518552.842613,0
+INFY.US,D,20070427,000000,5.03613,5.03663,4.9573,5.00089,16040608.145303,0
+INFY.US,D,20070430,000000,5.05341,5.05567,4.95916,4.96192,18677987.799962,0
+INFY.US,D,20070501,000000,4.97193,5.09268,4.96192,5.06214,21112663.302907,0
+INFY.US,D,20070502,000000,5.05184,5.12586,4.98931,5.09043,22623142.779937,0
+INFY.US,D,20070503,000000,5.12272,5.15345,5.07717,5.09268,15714560.443992,0
+INFY.US,D,20070504,000000,5.11782,5.14549,5.08541,5.10858,13660490.891746,0
+INFY.US,D,20070507,000000,5.09896,5.09896,4.88642,4.92097,32688937.59607,0
+INFY.US,D,20070508,000000,4.90478,4.92303,4.84362,4.86119,23574529.820007,0
+INFY.US,D,20070509,000000,4.86207,4.94503,4.81239,4.9306,17485003.699568,0
+INFY.US,D,20070510,000000,4.91637,4.92971,4.8448,4.85481,18818816.962394,0
+INFY.US,D,20070511,000000,4.88642,4.93786,4.87209,4.93227,14124873.157691,0
+INFY.US,D,20070514,000000,4.93688,4.95386,4.84264,4.8769,12875095.957942,0
+INFY.US,D,20070515,000000,4.85756,4.92735,4.85167,4.86443,10680218.63426,0
+INFY.US,D,20070516,000000,4.88073,4.89584,4.80287,4.87601,13202482.124548,0
+INFY.US,D,20070517,000000,4.86305,4.87061,4.83223,4.84578,17862337.846211,0
+INFY.US,D,20070518,000000,4.87061,4.88073,4.75761,4.77872,30204240.772524,0
+INFY.US,D,20070521,000000,4.75761,4.7906,4.70657,4.7373,25989728.310079,0
+INFY.US,D,20070522,000000,4.74741,4.78374,4.7268,4.7423,24241824.035929,0
+INFY.US,D,20070523,000000,4.72728,4.74083,4.673,4.68635,22629310.517658,0
+INFY.US,D,20070524,000000,4.69302,4.71815,4.57237,4.60182,25972477.998222,0
+INFY.US,D,20070525,000000,4.76282,4.78688,4.7268,4.73013,38521326.605538,0
+INFY.US,D,20070529,000000,4.73828,4.74809,4.6831,4.70087,22155526.398838,0
+INFY.US,D,20070530,000000,4.63971,4.67398,4.61968,4.67064,28302924.336097,0
+INFY.US,D,20070531,000000,4.70225,4.7159,4.64707,4.66808,21934038.913754,0
+INFY.US,D,20070601,000000,4.71099,4.76057,4.69106,4.71904,25217161.863285,0
+INFY.US,D,20070604,000000,4.69499,4.69901,4.6351,4.64109,20183167.402614,0
+INFY.US,D,20070605,000000,4.64423,4.68899,4.62685,4.65247,19493310.77703,0
+INFY.US,D,20070606,000000,4.65247,4.65562,4.5975,4.60614,25027714.018541,0
+INFY.US,D,20070607,000000,4.608,4.65994,4.48578,4.5012,29644978.226199,0
+INFY.US,D,20070608,000000,4.56952,4.73268,4.53075,4.71217,40303245.622164,0
+INFY.US,D,20070611,000000,4.73013,4.96555,4.72178,4.89584,45694906.734862,0
+INFY.US,D,20070612,000000,4.88073,4.88073,4.77372,4.80887,27371252.665735,0
+INFY.US,D,20070613,000000,4.85167,4.93688,4.85029,4.90959,24612941.551142,0
+INFY.US,D,20070614,000000,4.9524,5.06342,4.91096,5.04261,29372099.378031,0
+INFY.US,D,20070615,000000,5.05145,5.0703,5.01885,5.05243,35104591.408809,0
+INFY.US,D,20070618,000000,5.01375,5.02484,4.9524,4.96633,18364700.338192,0
+INFY.US,D,20070619,000000,4.91351,4.93835,4.86581,4.93227,17943550.297569,0
+INFY.US,D,20070620,000000,4.93129,4.9524,4.88946,4.89987,17385455.088557,0
+INFY.US,D,20070621,000000,4.91999,4.93953,4.85756,4.90861,10241635.94899,0
+INFY.US,D,20070622,000000,4.88073,4.88544,4.79237,4.84744,12257736.48001,0
+INFY.US,D,20070625,000000,4.82398,4.85795,4.75045,4.78374,13143937.000605,0
+INFY.US,D,20070626,000000,4.81239,4.83518,4.76371,4.79463,15562459.244299,0
+INFY.US,D,20070627,000000,4.79463,4.81779,4.74407,4.81779,16866381.134143,0
+INFY.US,D,20070628,000000,4.82781,4.91489,4.81239,4.87503,18729316.00867,0
+INFY.US,D,20070629,000000,4.87601,4.88073,4.74407,4.7745,19266429.704625,0
+INFY.US,D,20070702,000000,4.7854,4.84744,4.77784,4.83321,18840122.396277,0
+INFY.US,D,20070703,000000,4.83321,4.86659,4.80887,4.8448,7106894.2027605,0
+INFY.US,D,20070705,000000,4.83223,4.83694,4.72492,4.75673,21519169.677555,0
+INFY.US,D,20070706,000000,4.8393,5.00864,4.8393,4.98371,32116002.127627,0
+INFY.US,D,20070709,000000,5.03161,5.16189,5.00864,5.14137,44239093.480827,0
+INFY.US,D,20070710,000000,5.11782,5.13313,4.96378,5.00718,42862774.267987,0
+INFY.US,D,20070711,000000,4.8443,4.96918,4.74907,4.898,73837492.299846,0
+INFY.US,D,20070712,000000,4.92735,4.93786,4.87307,4.92735,23298494.271725,0
+INFY.US,D,20070713,000000,4.92735,4.9306,4.82398,4.91999,30836023.894737,0
+INFY.US,D,20070716,000000,4.91813,4.99019,4.85245,4.94424,29854817.803631,0
+INFY.US,D,20070717,000000,4.94728,5.02396,4.94728,5.01797,24106479.117904,0
+INFY.US,D,20070718,000000,4.98371,5.011,4.95818,4.99019,26441095.681745,0
+INFY.US,D,20070719,000000,5.09621,5.18751,5.08639,5.16189,31156928.588988,0
+INFY.US,D,20070720,000000,5.16012,5.18212,5.07403,5.09043,32625956.386614,0
+INFY.US,D,20070723,000000,5.08953,5.1292,5.03898,5.08767,21958481.693992,0
+INFY.US,D,20070724,000000,5.03809,5.0754,4.90478,4.93305,20134441.765313,0
+INFY.US,D,20070725,000000,4.97517,5.02837,4.88946,4.93129,19332158.129378,0
+INFY.US,D,20070726,000000,4.92735,4.96054,4.73995,4.82398,37386462.864989,0
+INFY.US,D,20070727,000000,4.82398,4.82398,4.71001,4.78688,27040725.078296,0
+INFY.US,D,20070730,000000,4.77784,4.85167,4.7423,4.80503,18813635.247814,0
+INFY.US,D,20070731,000000,4.84362,4.92215,4.67977,4.70087,26786043.857607,0
+INFY.US,D,20070801,000000,4.67584,4.70175,4.53585,4.66082,31635991.191187,0
+INFY.US,D,20070802,000000,4.72178,4.74083,4.66906,4.68899,17206495.963104,0
+INFY.US,D,20070803,000000,4.6776,4.69999,4.54046,4.54586,15345786.770974,0
+INFY.US,D,20070806,000000,4.57953,4.58553,4.49157,4.57138,23748583.276615,0
+INFY.US,D,20070807,000000,4.58827,4.63107,4.52544,4.59829,21515668.684237,0
+INFY.US,D,20070808,000000,4.73828,4.88073,4.72002,4.85942,39901236.450164,0
+INFY.US,D,20070809,000000,4.67584,4.86855,4.65473,4.673,23220854.117012,0
+INFY.US,D,20070810,000000,4.64345,4.68988,4.56324,4.64345,31585286.377275,0
+INFY.US,D,20070813,000000,4.70706,4.73543,4.66808,4.69106,12206360.396211,0
+INFY.US,D,20070814,000000,4.69106,4.75143,4.5594,4.56324,13950798.310086,0
+INFY.US,D,20070815,000000,4.50218,4.6247,4.39026,4.42373,18091866.309258,0
+INFY.US,D,20070816,000000,4.37543,4.45476,4.22268,4.34078,31612089.297611,0
+INFY.US,D,20070817,000000,4.40371,4.50404,4.24555,4.46713,35296100.938301,0
+INFY.US,D,20070820,000000,4.41647,4.44023,4.33626,4.41696,13612419.207809,0
+INFY.US,D,20070821,000000,4.33116,4.35904,4.17094,4.21738,43357172.178425,0
+INFY.US,D,20070822,000000,4.28865,4.40371,4.26902,4.35707,32850114.690576,0
+INFY.US,D,20070823,000000,4.40793,4.44426,4.31889,4.35904,13748065.637043,0
+INFY.US,D,20070824,000000,4.35551,4.4579,4.33214,4.45515,16473516.104424,0
+INFY.US,D,20070827,000000,4.45476,4.47813,4.37779,4.42285,12300817.949729,0
+INFY.US,D,20070828,000000,4.45476,4.45476,4.2428,4.27922,24193770.687134,0
+INFY.US,D,20070829,000000,4.38113,4.48352,4.34352,4.45476,20897056.305,0
+INFY.US,D,20070830,000000,4.42963,4.46801,4.37043,4.40135,12852002.847808,0
+INFY.US,D,20070831,000000,4.47813,4.56422,4.45476,4.52171,20281858.336473,0
+INFY.US,D,20070904,000000,4.56186,4.6247,4.48578,4.608,16342556.340963,0
+INFY.US,D,20070905,000000,4.59219,4.5975,4.51042,4.53821,15614884.505613,0
+INFY.US,D,20070906,000000,4.57767,4.6671,4.56039,4.64561,14924291.41853,0
+INFY.US,D,20070907,000000,4.57413,4.59652,4.49304,4.52309,18262561.379199,0
+INFY.US,D,20070910,000000,4.54272,4.57384,4.42207,4.44023,17133012.792312,0
+INFY.US,D,20070911,000000,4.4579,4.49756,4.38732,4.4256,22414751.678647,0
+INFY.US,D,20070912,000000,4.4529,4.49029,4.3825,4.45515,13960467.041125,0
+INFY.US,D,20070913,000000,4.47587,4.52957,4.43385,4.51386,15087411.019366,0
+INFY.US,D,20070914,000000,4.46418,4.48009,4.41549,4.47439,16530774.712639,0
+INFY.US,D,20070917,000000,4.45476,4.48107,4.40793,4.4524,10773850.087813,0
+INFY.US,D,20070918,000000,4.47155,4.75761,4.41647,4.69106,33425078.229339,0
+INFY.US,D,20070919,000000,4.7259,4.7259,4.64707,4.67064,21186980.722617,0
+INFY.US,D,20070920,000000,4.56422,4.59563,4.39782,4.45515,44180541.22655,0
+INFY.US,D,20070921,000000,4.48391,4.51994,4.41696,4.41775,24290345.94944,0
+INFY.US,D,20070924,000000,4.43061,4.46889,4.32419,4.35707,26480865.621269,0
+INFY.US,D,20070925,000000,4.3507,4.44258,4.3344,4.37966,16418265.194153,0
+INFY.US,D,20070926,000000,4.45476,4.50218,4.4529,4.48352,22842887.408004,0
+INFY.US,D,20070927,000000,4.65385,4.6776,4.54498,4.60378,23990775.210402,0
+INFY.US,D,20070928,000000,4.62371,4.64109,4.55607,4.58651,17518214.751696,0
+INFY.US,D,20071001,000000,4.58827,4.80975,4.58827,4.78923,22190769.595764,0
+INFY.US,D,20071002,000000,4.88073,4.88259,4.79561,4.823,17231699.651695,0
+INFY.US,D,20071003,000000,4.83518,4.88073,4.75281,4.79836,14086496.688885,0
+INFY.US,D,20071004,000000,4.83321,4.86855,4.80052,4.83832,15519805.594538,0
+INFY.US,D,20071005,000000,4.88259,5.03339,4.84166,4.96869,22034874.040495,0
+INFY.US,D,20071008,000000,4.9524,4.97419,4.88691,4.97291,12689562.665809,0
+INFY.US,D,20071009,000000,5.04173,5.15001,5.02298,5.11408,26268750.449111,0
+INFY.US,D,20071010,000000,5.2308,5.28912,5.14471,5.24023,42813286.703715,0
+INFY.US,D,20071011,000000,5.00934,5.01375,4.86041,4.90772,85351293.674407,0
+INFY.US,D,20071012,000000,4.823,4.90772,4.78374,4.89898,37023309.931317,0
+INFY.US,D,20071015,000000,4.88946,4.90959,4.73828,4.77872,27996026.670977,0
+INFY.US,D,20071016,000000,4.673,4.69106,4.41549,4.49255,88595955.60976,0
+INFY.US,D,20071017,000000,4.74593,4.7854,4.62685,4.68065,50908633.452767,0
+INFY.US,D,20071018,000000,4.673,4.73543,4.62832,4.69106,24291993.056277,0
+INFY.US,D,20071019,000000,4.69999,4.78216,4.608,4.61742,35009785.487613,0
+INFY.US,D,20071022,000000,4.61841,4.73543,4.55852,4.70569,22846901.785271,0
+INFY.US,D,20071023,000000,4.71904,4.83223,4.7154,4.78442,20316111.435782,0
+INFY.US,D,20071024,000000,4.73082,4.74495,4.56039,4.59121,31391022.502152,0
+INFY.US,D,20071025,000000,4.62008,4.68762,4.57767,4.60378,22925738.817246,0
+INFY.US,D,20071026,000000,4.71099,4.71099,4.59121,4.66475,18519910.362909,0
+INFY.US,D,20071029,000000,4.68899,4.85795,4.68899,4.82781,27382666.291028,0
+INFY.US,D,20071030,000000,4.81239,4.82781,4.70087,4.79237,14954999.723907,0
+INFY.US,D,20071031,000000,4.81475,4.83321,4.74741,4.82781,19485679.283883,0
+INFY.US,D,20071101,000000,4.76057,4.84068,4.7318,4.7318,18910199.305313,0
+INFY.US,D,20071102,000000,4.84166,4.85756,4.73632,4.79748,21891102.087926,0
+INFY.US,D,20071105,000000,4.68399,4.71904,4.4579,4.62685,32614794.3602,0
+INFY.US,D,20071106,000000,4.48352,4.50708,4.23603,4.30769,79528030.472078,0
+INFY.US,D,20071107,000000,4.23603,4.33822,4.22552,4.26361,38116353.252403,0
+INFY.US,D,20071108,000000,4.27363,4.29611,3.97313,4.01681,55286676.019484,0
+INFY.US,D,20071109,000000,3.93759,4.03703,3.93759,3.98177,25089208.044334,0
+INFY.US,D,20071112,000000,3.98088,3.98177,3.79219,3.79622,45235673.587692,0
+INFY.US,D,20071113,000000,3.92385,4.06963,3.90725,4.06835,33347179.345414,0
+INFY.US,D,20071114,000000,4.12804,4.15425,3.98972,4.00218,26209890.571912,0
+INFY.US,D,20071115,000000,3.93435,3.98088,3.8938,3.90843,26991897.579102,0
+INFY.US,D,20071116,000000,3.93631,4.00218,3.90342,3.99404,19930337.01255,0
+INFY.US,D,20071119,000000,3.96242,3.97224,3.88614,3.89556,23703323.999588,0
+INFY.US,D,20071120,000000,3.88614,3.90931,3.74271,3.80299,39493486.341781,0
+INFY.US,D,20071121,000000,3.74006,3.7807,3.66339,3.66339,28175562.334754,0
+INFY.US,D,20071123,000000,3.68587,3.75607,3.68587,3.706,19635034.286897,0
+INFY.US,D,20071126,000000,3.74379,3.76127,3.65897,3.66339,22216764.751276,0
+INFY.US,D,20071127,000000,3.70247,3.82223,3.68283,3.75715,41135663.062391,0
+INFY.US,D,20071128,000000,3.79622,3.99404,3.79622,3.93837,39599808.768787,0
+INFY.US,D,20071129,000000,3.92463,3.93837,3.86179,3.90843,32587703.170702,0
+INFY.US,D,20071130,000000,4.00836,4.02143,3.93327,3.99404,34806517.021004,0
+INFY.US,D,20071203,000000,4.01092,4.01858,3.93327,3.9472,18496628.808271,0
+INFY.US,D,20071204,000000,3.90421,3.97999,3.88683,3.9586,22997646.184529,0
+INFY.US,D,20071205,000000,3.99531,4.07228,3.94308,4.06963,27021702.369472,0
+INFY.US,D,20071206,000000,4.04381,4.12981,4.03801,4.11008,22498650.228167,0
+INFY.US,D,20071207,000000,4.17262,4.29503,4.17262,4.2428,39349749.022257,0
+INFY.US,D,20071210,000000,4.24369,4.33528,4.18537,4.31889,30626635.565499,0
+INFY.US,D,20071211,000000,4.32831,4.3344,4.08651,4.14483,27888904.628099,0
+INFY.US,D,20071212,000000,4.25085,4.28678,4.15955,4.1675,24300914.121009,0
+INFY.US,D,20071213,000000,4.12981,4.1357,4.01436,4.066,25825907.899407,0
+INFY.US,D,20071214,000000,4.04195,4.05922,4.00296,4.03625,12839438.183105,0
+INFY.US,D,20071217,000000,3.99404,4.01779,3.88772,3.88772,22873784.157886,0
+INFY.US,D,20071218,000000,3.92385,3.99404,3.92385,3.98373,20366138.868097,0
+INFY.US,D,20071219,000000,3.9528,4.03801,3.9528,3.98972,12899407.336336,0
+INFY.US,D,20071220,000000,4.09525,4.24555,4.09319,4.20943,33085436.03957,0
+INFY.US,D,20071221,000000,4.25183,4.30328,4.21168,4.27716,21630002.549256,0
+INFY.US,D,20071224,000000,4.34638,4.41775,4.32743,4.38878,15715357.004009,0
+INFY.US,D,20071226,000000,4.36866,4.42677,4.33902,4.41961,10632112.317279,0
+INFY.US,D,20071227,000000,4.3825,4.38878,4.31191,4.32331,26444567.135114,0
+INFY.US,D,20071228,000000,4.36002,4.3992,4.25379,4.31623,18200641.570686,0
+INFY.US,D,20071231,000000,4.31623,4.32654,4.26558,4.29984,16789231.953763,0
+INFY.US,D,20080102,000000,4.29984,4.32654,4.17782,4.21168,33854084.877895,0
+INFY.US,D,20080103,000000,4.20854,4.21659,4.13334,4.15955,28336786.285731,0
+INFY.US,D,20080104,000000,4.07581,4.09888,3.9261,3.9908,28227450.783883,0
+INFY.US,D,20080107,000000,3.93759,4.09221,3.92689,4.07483,38313810.497923,0
+INFY.US,D,20080108,000000,4.19323,4.19323,3.95202,3.97803,32474050.761758,0
+INFY.US,D,20080109,000000,3.98088,4.07581,3.95654,4.0601,23572855.21046,0
+INFY.US,D,20080110,000000,3.9419,4.0714,3.84835,4.0601,56779704.516725,0
+INFY.US,D,20080111,000000,3.89871,3.98088,3.75263,3.80387,71835469.082665,0
+INFY.US,D,20080114,000000,3.81556,3.88614,3.77089,3.8241,37305441.913993,0
+INFY.US,D,20080115,000000,3.73869,3.77285,3.65485,3.70521,47584182.076723,0
+INFY.US,D,20080116,000000,3.68656,3.73132,3.56384,3.66251,43719174.072688,0
+INFY.US,D,20080117,000000,3.66918,3.72132,3.58142,3.66339,57448865.861176,0
+INFY.US,D,20080118,000000,3.61116,3.69637,3.56384,3.6041,45841733.525651,0
+INFY.US,D,20080122,000000,3.38301,3.66025,3.31733,3.60822,48078140.962396,0
+INFY.US,D,20080123,000000,3.47284,3.6951,3.42749,3.67419,42990938.94106,0
+INFY.US,D,20080124,000000,3.56316,3.76127,3.56316,3.72936,51143743.947639,0
+INFY.US,D,20080125,000000,3.8563,3.85709,3.66918,3.72004,36992565.974277,0
+INFY.US,D,20080128,000000,3.64827,3.77668,3.61902,3.76323,32180739.436146,0
+INFY.US,D,20080129,000000,3.79219,3.85414,3.73712,3.81065,30910574.578185,0
+INFY.US,D,20080130,000000,3.76618,3.86357,3.74379,3.78168,26734801.21289,0
+INFY.US,D,20080131,000000,3.79897,3.95654,3.74379,3.92385,55642677.229533,0
+INFY.US,D,20080201,000000,3.96939,4.2378,3.96154,4.12313,62198238.834465,0
+INFY.US,D,20080204,000000,4.04479,4.08857,4.01436,4.04577,31578335.321584,0
+INFY.US,D,20080205,000000,3.98373,3.98373,3.76902,3.77668,49385394.754814,0
+INFY.US,D,20080206,000000,3.75715,3.85316,3.73418,3.77285,31970951.80828,0
+INFY.US,D,20080207,000000,3.70521,3.85227,3.67654,3.78532,36484584.780189,0
+INFY.US,D,20080208,000000,3.97107,4.05117,3.89556,3.95202,46675456.835367,0
+INFY.US,D,20080211,000000,3.95496,3.96154,3.85807,3.91157,19966861.63211,0
+INFY.US,D,20080212,000000,3.91775,4.0118,3.90725,3.96841,27090567.121962,0
+INFY.US,D,20080213,000000,4.0118,4.02721,3.95948,3.98863,29782410.294445,0
+INFY.US,D,20080214,000000,3.99934,3.99934,3.91157,3.93837,29997672.999148,0
+INFY.US,D,20080215,000000,3.89763,3.93327,3.86179,3.90068,28205935.514497,0
+INFY.US,D,20080219,000000,3.92385,4.00002,3.88025,3.88968,17713552.251189,0
+INFY.US,D,20080220,000000,3.93169,3.98972,3.86789,3.90843,27711735.216135,0
+INFY.US,D,20080221,000000,3.98863,4.04479,3.92385,3.95202,30456651.491582,0
+INFY.US,D,20080222,000000,3.95054,3.95054,3.85041,3.93327,21074268.498961,0
+INFY.US,D,20080225,000000,3.92689,3.99325,3.89262,3.99246,22369077.823711,0
+INFY.US,D,20080226,000000,3.99246,4.06374,3.94976,4.01936,26173093.981093,0
+INFY.US,D,20080227,000000,3.98088,4.00602,3.93759,3.98088,24514238.393856,0
+INFY.US,D,20080228,000000,3.96625,3.96625,3.86062,3.878,25359604.518129,0
+INFY.US,D,20080229,000000,3.83746,3.83746,3.68175,3.68872,44944521.734245,0
+INFY.US,D,20080303,000000,3.65387,3.66555,3.59005,3.62098,41991675.791891,0
+INFY.US,D,20080304,000000,3.56983,3.58417,3.47853,3.54745,47745776.804998,0
+INFY.US,D,20080305,000000,3.60292,3.70335,3.58927,3.61902,33316569.846076,0
+INFY.US,D,20080306,000000,3.60547,3.63306,3.50798,3.50966,36308498.160165,0
+INFY.US,D,20080307,000000,3.41217,3.5019,3.3838,3.40353,36967282.833408,0
+INFY.US,D,20080310,000000,3.38016,3.39636,3.29691,3.2979,37516361.227507,0
+INFY.US,D,20080311,000000,3.40628,3.47599,3.35591,3.47392,47065455.47137,0
+INFY.US,D,20080312,000000,3.42552,3.42925,3.33472,3.34826,42285467.905646,0
+INFY.US,D,20080313,000000,3.2602,3.35277,3.20326,3.31037,32974398.425462,0
+INFY.US,D,20080314,000000,3.373,3.38301,3.15967,3.21651,31461846.058876,0
+INFY.US,D,20080317,000000,3.10037,3.21573,3.09458,3.12845,34696038.628698,0
+INFY.US,D,20080318,000000,3.19609,3.27286,3.15073,3.26717,30079330.586985,0
+INFY.US,D,20080319,000000,3.23212,3.31733,3.15839,3.1636,27229536.286199,0
+INFY.US,D,20080320,000000,3.1636,3.22142,3.13228,3.21062,21026618.523267,0
+INFY.US,D,20080324,000000,3.26962,3.4588,3.23968,3.44015,31735760.84251,0
+INFY.US,D,20080325,000000,3.55422,3.56983,3.49994,3.54451,36211538.878515,0
+INFY.US,D,20080326,000000,3.52241,3.56463,3.46744,3.50966,19524119.925682,0
+INFY.US,D,20080327,000000,3.46528,3.5069,3.41777,3.44132,20202691.27196,0
+INFY.US,D,20080328,000000,3.59889,3.59889,3.40942,3.44015,35760908.986965,0
+INFY.US,D,20080331,000000,3.37928,3.44868,3.36543,3.38998,21628926.887647,0
+INFY.US,D,20080401,000000,3.45174,3.54745,3.44564,3.54745,46178012.23566,0
+INFY.US,D,20080402,000000,3.53881,3.58142,3.48197,3.52241,50018826.002482,0
+INFY.US,D,20080403,000000,3.49434,3.58142,3.47697,3.54559,52820441.664342,0
+INFY.US,D,20080404,000000,3.56384,3.56983,3.4588,3.49228,52734283.817999,0
+INFY.US,D,20080407,000000,3.55304,3.5609,3.49228,3.50308,25098291.06948,0
+INFY.US,D,20080408,000000,3.50308,3.50308,3.4479,3.46911,19790428.681645,0
+INFY.US,D,20080409,000000,3.48609,3.62962,3.37417,3.41217,33338211.42421,0
+INFY.US,D,20080410,000000,3.40127,3.46312,3.38016,3.43534,55996896.875044,0
+INFY.US,D,20080411,000000,3.36387,3.44211,3.3464,3.39352,42353489.241648,0
+INFY.US,D,20080414,000000,3.3356,3.51456,3.32401,3.46528,57524039.939419,0
+INFY.US,D,20080415,000000,3.62383,3.80977,3.61626,3.75911,96181972.513239,0
+INFY.US,D,20080416,000000,3.84186,3.89763,3.79534,3.87437,53953171.398198,0
+INFY.US,D,20080417,000000,3.84344,3.91314,3.797,3.89106,42520203.548747,0
+INFY.US,D,20080418,000000,3.93327,4.10732,3.93327,4.08249,54198202.22299,0
+INFY.US,D,20080421,000000,4.02721,4.05412,3.97107,4.04479,39932265.620509,0
+INFY.US,D,20080422,000000,3.91981,3.92845,3.87161,3.91697,43712198.570142,0
+INFY.US,D,20080423,000000,3.95575,4.01858,3.91981,3.99846,23785120.119603,0
+INFY.US,D,20080424,000000,3.99934,4.13973,3.98549,4.08249,26893806.611802,0
+INFY.US,D,20080425,000000,4.08072,4.10644,3.99404,4.08651,21426667.872416,0
+INFY.US,D,20080428,000000,4.0609,4.0609,3.98972,4.00768,19979654.467458,0
+INFY.US,D,20080429,000000,4.17262,4.21738,4.13403,4.16034,36725713.275797,0
+INFY.US,D,20080430,000000,4.18802,4.21659,4.12627,4.14051,18135355.226555,0
+INFY.US,D,20080501,000000,4.12804,4.2108,4.05922,4.19235,33004720.674258,0
+INFY.US,D,20080502,000000,4.2108,4.30407,4.13099,4.26027,22840435.5922,0
+INFY.US,D,20080505,000000,4.25183,4.25379,4.18312,4.20471,14266734.181117,0
+INFY.US,D,20080506,000000,4.23682,4.37357,4.18105,4.34078,29977021.518629,0
+INFY.US,D,20080507,000000,4.2323,4.30063,4.08955,4.0981,47521303.747782,0
+INFY.US,D,20080508,000000,4.08651,4.10193,4.00768,4.05922,39277430.132921,0
+INFY.US,D,20080509,000000,4.01936,4.09888,3.97224,4.06698,27183753.439035,0
+INFY.US,D,20080512,000000,4.08249,4.13403,3.99629,4.12981,33326225.335069,0
+INFY.US,D,20080513,000000,4.07581,4.09457,4.01278,4.07748,22717550.421127,0
+INFY.US,D,20080514,000000,4.14315,4.23044,4.11282,4.20157,33283524.828836,0
+INFY.US,D,20080515,000000,4.26833,4.42677,4.22366,4.41461,45838535.06216,0
+INFY.US,D,20080516,000000,4.34451,4.3825,4.27785,4.36081,25050295.781964,0
+INFY.US,D,20080519,000000,4.35413,4.38113,4.29356,4.31349,13200535.543742,0
+INFY.US,D,20080520,000000,4.30328,4.32949,4.16407,4.20019,27783164.851132,0
+INFY.US,D,20080521,000000,4.19775,4.27265,4.16132,4.1627,21828775.850454,0
+INFY.US,D,20080522,000000,4.15327,4.21738,4.15327,4.18979,16125390.856069,0
+INFY.US,D,20080523,000000,4.14787,4.15602,4.07483,4.08651,23332981.653394,0
+INFY.US,D,20080527,000000,4.11676,4.24025,4.10821,4.16486,31777671.919059,0
+INFY.US,D,20080528,000000,4.26745,4.27363,4.20943,4.25183,26500107.333167,0
+INFY.US,D,20080529,000000,4.24113,4.3992,4.21659,4.34451,39243478.544818,0
+INFY.US,D,20080530,000000,4.42963,4.80189,4.42059,4.70471,81346870.351035,0
+INFY.US,D,20080602,000000,4.56186,4.59789,4.5276,4.576,45063686.908926,0
+INFY.US,D,20080603,000000,4.52171,4.56324,4.43552,4.48009,53060011.672962,0
+INFY.US,D,20080604,000000,4.39104,4.54046,4.37877,4.47301,39262330.125659,0
+INFY.US,D,20080605,000000,4.59789,4.73916,4.59318,4.73013,59797713.550317,0
+INFY.US,D,20080606,000000,4.64109,4.66976,4.54586,4.54674,34392235.527937,0
+INFY.US,D,20080609,000000,4.5061,4.55607,4.44524,4.49304,25184065.915098,0
+INFY.US,D,20080610,000000,4.40793,4.43061,4.32831,4.38064,33627744.692151,0
+INFY.US,D,20080611,000000,4.40646,4.46615,4.29503,4.30063,33642923.133071,0
+INFY.US,D,20080612,000000,4.34736,4.52171,4.3399,4.447,33418942.068807,0
+INFY.US,D,20080613,000000,4.43777,4.53723,4.3936,4.53271,31985830.77523,0
+INFY.US,D,20080616,000000,4.5276,4.52957,4.45613,4.51042,21952284.416322,0
+INFY.US,D,20080617,000000,4.5276,4.54046,4.46418,4.47881,13963108.320053,0
+INFY.US,D,20080618,000000,4.32988,4.3878,4.26902,4.3507,38382776.093688,0
+INFY.US,D,20080619,000000,4.3507,4.474,4.29532,4.44023,26462953.207097,0
+INFY.US,D,20080620,000000,4.35413,4.35707,4.23044,4.24369,44310656.554906,0
+INFY.US,D,20080623,000000,4.32654,4.35855,4.2911,4.31005,18982778.9611,0
+INFY.US,D,20080624,000000,4.25253,4.2806,4.18213,4.20746,23448373.863496,0
+INFY.US,D,20080625,000000,4.20746,4.31005,4.16829,4.24457,25655474.614535,0
+INFY.US,D,20080626,000000,4.19411,4.20157,4.03625,4.08171,33014163.271891,0
+INFY.US,D,20080627,000000,4.07051,4.14709,4.00002,4.12196,29634721.752027,0
+INFY.US,D,20080630,000000,4.10919,4.20471,4.07748,4.1627,27472484.035246,0
+INFY.US,D,20080701,000000,4.09319,4.19411,4.00836,4.16407,38707319.294816,0
+INFY.US,D,20080702,000000,4.26902,4.31005,4.16996,4.17664,32364472.828601,0
+INFY.US,D,20080703,000000,4.11478,4.23476,4.07748,4.08072,22328537.808263,0
+INFY.US,D,20080707,000000,4.17438,4.19136,4.03351,4.09044,34217408.93955,0
+INFY.US,D,20080708,000000,4.0389,4.12028,3.98088,4.12028,25502216.263719,0
+INFY.US,D,20080709,000000,4.17782,4.31623,4.17782,4.19863,49265490.062778,0
+INFY.US,D,20080710,000000,4.19235,4.27167,4.13884,4.21394,66547249.742592,0
+INFY.US,D,20080711,000000,3.93926,3.97224,3.63561,3.65387,101533341.13489,0
+INFY.US,D,20080714,000000,3.65387,3.67419,3.54451,3.55904,47606054.88136,0
+INFY.US,D,20080715,000000,3.52527,3.58829,3.39352,3.54657,41312167.316183,0
+INFY.US,D,20080716,000000,3.55304,3.75911,3.53391,3.75175,42938105.213549,0
+INFY.US,D,20080717,000000,3.75263,3.81271,3.68656,3.80682,38270987.757418,0
+INFY.US,D,20080718,000000,3.70247,3.74163,3.64827,3.67988,37863358.864689,0
+INFY.US,D,20080721,000000,3.67654,3.6898,3.57347,3.59005,21916690.814479,0
+INFY.US,D,20080722,000000,3.58829,3.77492,3.54657,3.75833,42347585.326235,0
+INFY.US,D,20080723,000000,3.7167,3.90725,3.70894,3.83382,34364558.632545,0
+INFY.US,D,20080724,000000,3.77874,3.79897,3.61833,3.62677,26655159.471948,0
+INFY.US,D,20080725,000000,3.6307,3.68656,3.62098,3.6686,12899450.118331,0
+INFY.US,D,20080728,000000,3.65681,3.706,3.61332,3.62098,13814212.714183,0
+INFY.US,D,20080729,000000,3.60174,3.7865,3.59673,3.77285,24837864.837933,0
+INFY.US,D,20080730,000000,3.78817,3.85316,3.69078,3.74753,22387776.611709,0
+INFY.US,D,20080731,000000,3.72249,3.85807,3.69735,3.77285,23678494.144151,0
+INFY.US,D,20080801,000000,3.83186,3.89871,3.77285,3.87437,29403007.332722,0
+INFY.US,D,20080804,000000,3.87917,3.87917,3.70894,3.79112,27958216.554306,0
+INFY.US,D,20080805,000000,3.88968,3.92463,3.83382,3.90421,32421606.146684,0
+INFY.US,D,20080806,000000,3.8563,4.05117,3.8563,4.0118,41281202.318832,0
+INFY.US,D,20080807,000000,3.91697,3.99718,3.88683,3.91697,33060275.132975,0
+INFY.US,D,20080808,000000,3.90843,4.00522,3.90843,3.97705,29056894.875404,0
+INFY.US,D,20080811,000000,3.94112,4.00414,3.89106,3.95948,26891100.141262,0
+INFY.US,D,20080812,000000,3.81271,3.8406,3.77197,3.82881,36080819.509125,0
+INFY.US,D,20080813,000000,3.80476,3.90342,3.7865,3.86179,22957559.454513,0
+INFY.US,D,20080814,000000,3.88241,4.06835,3.88241,4.04891,33967334.932355,0
+INFY.US,D,20080815,000000,4.05412,4.15101,4.0495,4.06286,21712783.673791,0
+INFY.US,D,20080818,000000,4.08857,4.14395,3.95054,3.9908,21194181.339948,0
+INFY.US,D,20080819,000000,3.97401,3.97509,3.86887,3.90843,17883488.450015,0
+INFY.US,D,20080820,000000,3.91245,3.95054,3.83578,3.89184,20071469.723429,0
+INFY.US,D,20080821,000000,3.83578,3.8563,3.77492,3.8563,25069131.064901,0
+INFY.US,D,20080822,000000,3.89488,3.99138,3.85885,3.98088,13653140.537428,0
+INFY.US,D,20080825,000000,3.93543,3.94112,3.80977,3.82223,24783906.555104,0
+INFY.US,D,20080826,000000,3.83097,3.9472,3.82606,3.88241,38559356.743901,0
+INFY.US,D,20080827,000000,3.86563,3.97617,3.86278,3.94426,21779393.203933,0
+INFY.US,D,20080828,000000,3.91775,4.01092,3.91775,3.96507,13704877.212335,0
+INFY.US,D,20080829,000000,4.03213,4.03213,3.87731,3.95398,19604191.523819,0
+INFY.US,D,20080902,000000,4.04195,4.08425,3.91775,3.93837,35760290.685265,0
+INFY.US,D,20080903,000000,3.91157,3.97401,3.86955,3.88968,20897559.50276,0
+INFY.US,D,20080904,000000,3.88438,3.92757,3.75911,3.78532,41345284.655368,0
+INFY.US,D,20080905,000000,3.71876,3.79386,3.66428,3.77285,39853487.668433,0
+INFY.US,D,20080908,000000,3.87063,3.89684,3.72642,3.77874,28691587.562661,0
+INFY.US,D,20080909,000000,3.79818,3.83186,3.67419,3.68283,28467077.835164,0
+INFY.US,D,20080910,000000,3.71385,3.77962,3.69835,3.75459,30787979.713511,0
+INFY.US,D,20080911,000000,3.68784,3.69835,3.5126,3.5609,69138445.214221,0
+INFY.US,D,20080912,000000,3.51525,3.57072,3.42385,3.56679,34241949.507206,0
+INFY.US,D,20080915,000000,3.39058,3.43632,3.27482,3.33382,44513951.505607,0
+INFY.US,D,20080916,000000,3.28434,3.50494,3.26187,3.48609,45370225.001557,0
+INFY.US,D,20080917,000000,3.35277,3.45448,3.24665,3.29024,51808103.522376,0
+INFY.US,D,20080918,000000,3.30075,3.36289,3.08025,3.34532,57299444.64793,0
+INFY.US,D,20080919,000000,3.5126,3.83186,3.44398,3.68784,60710454.187561,0
+INFY.US,D,20080922,000000,3.61626,3.65387,3.51741,3.53881,26726833.575491,0
+INFY.US,D,20080923,000000,3.44868,3.56876,3.35277,3.36957,39467128.557925,0
+INFY.US,D,20080924,000000,3.29299,3.29603,3.12197,3.22632,51439785.172028,0
+INFY.US,D,20080925,000000,3.23772,3.30841,3.18097,3.27944,25673173.118728,0
+INFY.US,D,20080926,000000,3.11304,3.22632,3.09733,3.21926,25835053.060307,0
+INFY.US,D,20080929,000000,3.03666,3.05129,2.71053,2.81165,56463195.163228,0
+INFY.US,D,20080930,000000,2.91591,3.30349,2.89844,3.1903,67880355.06525,0
+INFY.US,D,20081001,000000,3.19609,3.21298,2.997,3.10322,34023087.003147,0
+INFY.US,D,20081002,000000,3.08506,3.13542,2.91198,2.92897,26224613.690164,0
+INFY.US,D,20081003,000000,2.99415,3.02586,2.83148,2.83324,38597914.526879,0
+INFY.US,D,20081006,000000,2.79192,2.79192,2.49367,2.66498,70147934.278992,0
+INFY.US,D,20081007,000000,2.71053,2.75785,2.49367,2.54452,52419816.795489,0
+INFY.US,D,20081008,000000,2.42043,2.70779,2.38176,2.44438,71982757.307837,0
+INFY.US,D,20081009,000000,2.4601,2.58889,2.3421,2.39638,33696562.588169,0
+INFY.US,D,20081010,000000,2.22704,2.43496,2.18472,2.29085,78826934.40504,0
+INFY.US,D,20081013,000000,2.60784,2.83442,2.52312,2.82677,52849615.929584,0
+INFY.US,D,20081014,000000,2.91963,3.04226,2.61196,2.69395,56859405.337566,0
+INFY.US,D,20081015,000000,2.58889,2.63151,2.39432,2.39786,35528633.308621,0
+INFY.US,D,20081016,000000,2.50064,2.56534,2.33826,2.53834,41908793.824081,0
+INFY.US,D,20081017,000000,2.41965,2.57819,2.39364,2.48601,35998733.082711,0
+INFY.US,D,20081020,000000,2.5297,2.68471,2.51811,2.68383,22491317.190372,0
+INFY.US,D,20081021,000000,2.61786,2.67078,2.54148,2.54452,22658028.441614,0
+INFY.US,D,20081022,000000,2.4434,2.52567,2.36595,2.42907,28444932.040651,0
+INFY.US,D,20081023,000000,2.43271,2.52685,2.35054,2.47737,33808938.667572,0
+INFY.US,D,20081024,000000,2.30331,2.51919,2.2877,2.41533,40917005.30074,0
+INFY.US,D,20081027,000000,2.37812,2.46795,2.32776,2.33552,22083580.324036,0
+INFY.US,D,20081028,000000,2.42819,2.70582,2.3472,2.69817,35535949.029893,0
+INFY.US,D,20081029,000000,2.57221,2.77837,2.57162,2.675,37207521.056058,0
+INFY.US,D,20081030,000000,2.75923,2.84316,2.69679,2.80703,28919249.915799,0
+INFY.US,D,20081031,000000,2.75206,2.8842,2.70277,2.80831,38170541.743114,0
+INFY.US,D,20081103,000000,2.80429,2.8354,2.71053,2.734,37331586.80649,0
+INFY.US,D,20081104,000000,2.7716,2.87389,2.73684,2.86663,25143268.189057,0
+INFY.US,D,20081105,000000,2.74941,2.79192,2.63415,2.64466,23586499.611246,0
+INFY.US,D,20081106,000000,2.54325,2.59822,2.34003,2.36811,37234286.287493,0
+INFY.US,D,20081107,000000,2.44744,2.56278,2.44086,2.5569,28532630.03884,0
+INFY.US,D,20081110,000000,2.66322,2.69041,2.57908,2.61502,23577557.155516,0
+INFY.US,D,20081111,000000,2.50564,2.56062,2.42131,2.49308,29581958.309223,0
+INFY.US,D,20081112,000000,2.4434,2.56436,2.33444,2.34121,29650197.62968,0
+INFY.US,D,20081113,000000,2.32776,2.51605,2.24333,2.51046,39331816.235706,0
+INFY.US,D,20081114,000000,2.41739,2.49504,2.35957,2.36811,30938171.002681,0
+INFY.US,D,20081117,000000,2.3314,2.42701,2.32933,2.34003,28640191.106484,0
+INFY.US,D,20081118,000000,2.29851,2.39432,2.24608,2.31087,26509737.356685,0
+INFY.US,D,20081119,000000,2.30331,2.32776,2.14261,2.14389,30632155.461568,0
+INFY.US,D,20081120,000000,2.10795,2.15694,2.02087,2.02225,39413001.184352,0
+INFY.US,D,20081121,000000,2.20455,2.22822,2.07889,2.19915,48683451.196811,0
+INFY.US,D,20081124,000000,2.2717,2.40424,2.2717,2.3903,42872247.424188,0
+INFY.US,D,20081125,000000,2.2877,2.36153,2.17942,2.21634,49144985.404182,0
+INFY.US,D,20081126,000000,2.23538,2.38568,2.23538,2.32854,48465928.176667,0
+INFY.US,D,20081128,000000,2.28604,2.41837,2.28604,2.40885,13114533.546099,0
+INFY.US,D,20081201,000000,2.34504,2.37498,2.26159,2.26159,25246265.843821,0
+INFY.US,D,20081202,000000,2.26159,2.35054,2.26159,2.34003,25757651.262428,0
+INFY.US,D,20081203,000000,2.22988,2.33718,2.20858,2.31893,27957126.632033,0
+INFY.US,D,20081204,000000,2.26463,2.31411,2.13809,2.19317,29760575.178711,0
+INFY.US,D,20081205,000000,2.15832,2.2935,2.09539,2.27592,30187458.006763,0
+INFY.US,D,20081208,000000,2.32157,2.51811,2.30331,2.48061,54400144.44773,0
+INFY.US,D,20081209,000000,2.42446,2.4977,2.37193,2.38862,34191346.555187,0
+INFY.US,D,20081210,000000,2.40492,2.42907,2.35741,2.4008,27180013.070263,0
+INFY.US,D,20081211,000000,2.37125,2.41965,2.27896,2.29654,23458767.851226,0
+INFY.US,D,20081212,000000,2.26935,2.33444,2.20367,2.31971,17476111.156167,0
+INFY.US,D,20081215,000000,2.30645,2.33905,2.22094,2.2877,15832828.215381,0
+INFY.US,D,20081216,000000,2.31087,2.32933,2.17746,2.30537,47199096.239899,0
+INFY.US,D,20081217,000000,2.28486,2.43496,2.28338,2.38637,31056842.147172,0
+INFY.US,D,20081218,000000,2.41376,2.50456,2.37498,2.44086,32923185.320694,0
+INFY.US,D,20081219,000000,2.46186,2.51124,2.44086,2.4487,22270897.217943,0
+INFY.US,D,20081222,000000,2.39432,2.45146,2.35456,2.39786,15226693.918239,0
+INFY.US,D,20081223,000000,2.42907,2.47168,2.39904,2.42446,18438738.65631,0
+INFY.US,D,20081224,000000,2.41631,2.44744,2.38922,2.40669,3935133.8067813,0
+INFY.US,D,20081226,000000,2.31804,2.33228,2.29654,2.31225,10534701.787436,0
+INFY.US,D,20081229,000000,2.32854,2.3362,2.2666,2.29281,16145296.707519,0
+INFY.US,D,20081230,000000,2.29281,2.34798,2.28024,2.3421,12299860.447919,0
+INFY.US,D,20081231,000000,2.34121,2.37037,2.32452,2.35358,9976387.5753505,0
+INFY.US,D,20090102,000000,2.34798,2.41837,2.31411,2.40885,19274475.775682,0
+INFY.US,D,20090105,000000,2.374,2.50368,2.374,2.48925,26921014.94248,0
+INFY.US,D,20090106,000000,2.49014,2.58517,2.46883,2.54796,39507492.352295,0
+INFY.US,D,20090107,000000,2.42623,2.71122,2.40885,2.58075,66320104.84788,0
+INFY.US,D,20090108,000000,2.55474,2.6099,2.51704,2.55188,28454674.112254,0
+INFY.US,D,20090109,000000,2.61884,2.62355,2.47257,2.53569,22492909.291784,0
+INFY.US,D,20090112,000000,2.45823,2.56534,2.44654,2.47933,39498318.670063,0
+INFY.US,D,20090113,000000,2.6099,2.6962,2.54894,2.62424,54167658.933882,0
+INFY.US,D,20090114,000000,2.61502,2.62355,2.51409,2.53177,44513673.422635,0
+INFY.US,D,20090115,000000,2.52871,2.6371,2.47737,2.60038,33041917.582323,0
+INFY.US,D,20090116,000000,2.64574,2.66802,2.57221,2.65349,29507527.822811,0
+INFY.US,D,20090120,000000,2.60784,2.63602,2.50564,2.50672,32731648.288491,0
+INFY.US,D,20090121,000000,2.49583,2.56436,2.45146,2.5619,34662056.482027,0
+INFY.US,D,20090122,000000,2.51811,2.53834,2.39432,2.44546,30298977.427632,0
+INFY.US,D,20090123,000000,2.39638,2.54718,2.3953,2.49583,34468851.970609,0
+INFY.US,D,20090126,000000,2.51605,2.60784,2.50456,2.55758,19270480.752175,0
+INFY.US,D,20090127,000000,2.58889,2.62247,2.55758,2.59655,18258982.970841,0
+INFY.US,D,20090128,000000,2.66606,2.71868,2.65035,2.6853,23678605.173616,0
+INFY.US,D,20090129,000000,2.67774,2.69503,2.61402,2.63013,22106828.264249,0
+INFY.US,D,20090130,000000,2.62247,2.63513,2.52685,2.54452,37065987.009314,0
+INFY.US,D,20090202,000000,2.52401,2.57819,2.49976,2.55022,17499279.644102,0
+INFY.US,D,20090203,000000,2.55414,2.63513,2.51704,2.62846,18211112.973455,0
+INFY.US,D,20090204,000000,2.6206,2.65546,2.55296,2.59341,34017329.768863,0
+INFY.US,D,20090205,000000,2.52401,2.58389,2.48601,2.5674,31196293.11817,0
+INFY.US,D,20090206,000000,2.57819,2.79398,2.53373,2.77748,51138059.035299,0
+INFY.US,D,20090209,000000,2.74469,2.81047,2.69129,2.81047,23204815.961702,0
+INFY.US,D,20090210,000000,2.77837,2.77954,2.59263,2.59655,38034099.772483,0
+INFY.US,D,20090211,000000,2.66498,2.68246,2.55474,2.58517,35285826.128989,0
+INFY.US,D,20090212,000000,2.53834,2.60038,2.46795,2.59263,41672265.411635,0
+INFY.US,D,20090213,000000,2.59057,2.61108,2.4977,2.52685,31823538.292978,0
+INFY.US,D,20090217,000000,2.43202,2.45048,2.38048,2.40296,34463322.906968,0
+INFY.US,D,20090218,000000,2.38774,2.44026,2.37125,2.40885,22458996.411203,0
+INFY.US,D,20090219,000000,2.42338,2.48356,2.36055,2.36811,23680777.887829,0
+INFY.US,D,20090220,000000,2.34121,2.39638,2.29085,2.31411,32511541.03208,0
+INFY.US,D,20090223,000000,2.33346,2.36251,2.26581,2.26836,23617276.164092,0
+INFY.US,D,20090224,000000,2.30891,2.38264,2.28986,2.374,24510935.012613,0
+INFY.US,D,20090225,000000,2.34985,2.39904,2.33051,2.35839,23461792.130877,0
+INFY.US,D,20090226,000000,2.37282,2.40002,2.31804,2.31804,34010267.683707,0
+INFY.US,D,20090227,000000,2.32452,2.36153,2.2877,2.31804,34045787.944987,0
+INFY.US,D,20090302,000000,2.25501,2.28986,2.17353,2.18256,48285664.200343,0
+INFY.US,D,20090303,000000,2.18325,2.25207,2.16588,2.21064,28528411.937783,0
+INFY.US,D,20090304,000000,2.25119,2.34406,2.25119,2.30645,26035257.521125,0
+INFY.US,D,20090305,000000,2.25119,2.277,2.18472,2.19719,30365600.199821,0
+INFY.US,D,20090306,000000,2.23754,2.25207,2.18325,2.23371,33690791.093219,0
+INFY.US,D,20090309,000000,2.23165,2.2399,2.16794,2.18659,18202946.705361,0
+INFY.US,D,20090310,000000,2.21908,2.34867,2.19719,2.34798,28888720.887356,0
+INFY.US,D,20090311,000000,2.37193,2.42535,2.33905,2.3472,25456038.192403,0
+INFY.US,D,20090312,000000,2.33718,2.43398,2.32776,2.43271,27584745.010708,0
+INFY.US,D,20090313,000000,2.46098,2.47629,2.39138,2.42535,29756987.602781,0
+INFY.US,D,20090316,000000,2.44026,2.46471,2.40198,2.40296,25788078.428976,0
+INFY.US,D,20090317,000000,2.41258,2.43271,2.35662,2.42907,28542294.695403,0
+INFY.US,D,20090318,000000,2.40424,2.53441,2.40424,2.50958,31019622.82949,0
+INFY.US,D,20090319,000000,2.54718,2.58075,2.53059,2.56278,28744498.705212,0
+INFY.US,D,20090320,000000,2.57908,2.5993,2.4601,2.48061,28131936.922517,0
+INFY.US,D,20090323,000000,2.5619,2.64574,2.54511,2.64574,43316392.787526,0
+INFY.US,D,20090324,000000,2.56357,2.60539,2.50564,2.51527,28060241.427977,0
+INFY.US,D,20090325,000000,2.54236,2.60539,2.52204,2.57221,23824548.821779,0
+INFY.US,D,20090326,000000,2.63415,2.69247,2.58301,2.68157,30981533.611229,0
+INFY.US,D,20090327,000000,2.56278,2.57447,2.47933,2.48229,31417835.608678,0
+INFY.US,D,20090330,000000,2.44272,2.48699,2.41837,2.47855,21931240.767508,0
+INFY.US,D,20090331,000000,2.53059,2.6265,2.51919,2.5511,26936810.666481,0
+INFY.US,D,20090401,000000,2.55758,2.59754,2.49672,2.58517,26990800.526496,0
+INFY.US,D,20090402,000000,2.67774,2.86819,2.67774,2.74028,52577803.575455,0
+INFY.US,D,20090403,000000,2.76365,2.78386,2.68648,2.78328,31229603.994956,0
+INFY.US,D,20090406,000000,2.73684,2.73684,2.68246,2.71122,28620345.353551,0
+INFY.US,D,20090407,000000,2.675,2.71868,2.64103,2.70003,20676651.611857,0
+INFY.US,D,20090408,000000,2.73596,2.77954,2.69503,2.76973,22503584.418343,0
+INFY.US,D,20090409,000000,2.81253,2.85092,2.80055,2.84709,23001993.650191,0
+INFY.US,D,20090413,000000,2.81685,2.83442,2.76973,2.82392,20401201.769469,0
+INFY.US,D,20090414,000000,2.77837,2.78917,2.73194,2.75501,29870659.365485,0
+INFY.US,D,20090415,000000,2.60784,2.75501,2.50172,2.56838,74247097.31333,0
+INFY.US,D,20090416,000000,2.61502,2.65546,2.55758,2.63415,36297476.703165,0
+INFY.US,D,20090417,000000,2.67205,2.69129,2.6158,2.68049,37639515.313983,0
+INFY.US,D,20090420,000000,2.63337,2.63513,2.57712,2.59655,34717823.832104,0
+INFY.US,D,20090421,000000,2.57997,2.6206,2.54894,2.60628,38542581.108474,0
+INFY.US,D,20090422,000000,2.61402,2.71564,2.58595,2.67205,31122990.242932,0
+INFY.US,D,20090423,000000,2.76365,2.77444,2.69335,2.74028,44284426.098417,0
+INFY.US,D,20090424,000000,2.74469,2.79398,2.72988,2.76777,27226783.977806,0
+INFY.US,D,20090427,000000,2.72114,2.7716,2.68246,2.74637,21282546.533547,0
+INFY.US,D,20090428,000000,2.68845,2.77356,2.68845,2.74558,22127988.035623,0
+INFY.US,D,20090429,000000,2.83148,2.92631,2.8303,2.90393,33052312.588671,0
+INFY.US,D,20090430,000000,2.92033,2.96981,2.90698,2.95144,31843931.044285,0
+INFY.US,D,20090501,000000,2.93702,2.9647,2.90511,2.94074,26212572.595599,0
+INFY.US,D,20090504,000000,3.09017,3.14515,3.05374,3.13817,40729523.390563,0
+INFY.US,D,20090505,000000,3.11912,3.14101,3.06837,3.10548,26799135.148306,0
+INFY.US,D,20090506,000000,3.11176,3.11176,2.94762,3.01045,33567162.330315,0
+INFY.US,D,20090507,000000,3.06768,3.06768,2.95046,2.96892,20908319.174691,0
+INFY.US,D,20090508,000000,2.99307,3.04157,2.94762,2.98433,17706945.488702,0
+INFY.US,D,20090511,000000,2.92553,3.0134,2.91021,2.97491,15468268.568945,0
+INFY.US,D,20090512,000000,3.09193,3.11127,3.03666,3.05129,20236053.079692,0
+INFY.US,D,20090513,000000,2.98826,3.02213,2.90276,2.90805,22836359.079176,0
+INFY.US,D,20090514,000000,2.98119,3.02704,2.96038,3.01546,19411864.043314,0
+INFY.US,D,20090515,000000,3.0617,3.10921,3.02704,3.06768,23224221.671249,0
+INFY.US,D,20090518,000000,3.44868,3.51103,3.30467,3.34345,85149673.333254,0
+INFY.US,D,20090519,000000,3.17488,3.25048,3.13051,3.1636,43371766.950689,0
+INFY.US,D,20090520,000000,3.15181,3.21386,3.0667,3.08506,35587961.750534,0
+INFY.US,D,20090521,000000,3.05992,3.08437,2.9914,3.02046,29628872.842038,0
+INFY.US,D,20090522,000000,3.04226,3.07122,3.01928,3.02704,14616041.02745,0
+INFY.US,D,20090526,000000,3.02586,3.13935,2.98433,3.1046,23010135.471431,0
+INFY.US,D,20090527,000000,3.08113,3.20866,3.08113,3.12354,21894230.26671,0
+INFY.US,D,20090528,000000,3.14691,3.20679,3.10145,3.19727,26433765.699807,0
+INFY.US,D,20090529,000000,3.21514,3.31223,3.17803,3.31037,34608693.072664,0
+INFY.US,D,20090601,000000,3.39274,3.46312,3.37211,3.41993,37755010.4046,0
+INFY.US,D,20090602,000000,3.42925,3.49915,3.38606,3.48541,24593176.269107,0
+INFY.US,D,20090603,000000,3.35415,3.39558,3.3192,3.37928,27663014.671929,0
+INFY.US,D,20090604,000000,3.37211,3.43131,3.33638,3.41109,16042256.270759,0
+INFY.US,D,20090605,000000,3.47745,3.50582,3.41885,3.45262,17270982.691362,0
+INFY.US,D,20090608,000000,3.40805,3.50582,3.40805,3.46911,20934512.960897,0
+INFY.US,D,20090609,000000,3.5659,3.62579,3.56463,3.59467,28418774.924726,0
+INFY.US,D,20090610,000000,3.62962,3.62962,3.52055,3.57072,24000624.236995,0
+INFY.US,D,20090611,000000,3.52713,3.59673,3.51525,3.55707,28491492.09407,0
+INFY.US,D,20090612,000000,3.50082,3.55707,3.47697,3.55609,18758441.380204,0
+INFY.US,D,20090615,000000,3.50582,3.50582,3.37055,3.40216,25796499.351806,0
+INFY.US,D,20090616,000000,3.44986,3.4588,3.32882,3.33766,30353873.85851,0
+INFY.US,D,20090617,000000,3.36073,3.40942,3.31537,3.37211,29110991.690409,0
+INFY.US,D,20090618,000000,3.41109,3.41777,3.35778,3.37732,27823956.465459,0
+INFY.US,D,20090619,000000,3.50082,3.53499,3.4536,3.46312,28997557.265921,0
+INFY.US,D,20090622,000000,3.43396,3.45556,3.35975,3.35975,22745448.35683,0
+INFY.US,D,20090623,000000,3.39764,3.42483,3.37153,3.39764,22648392.30638,0
+INFY.US,D,20090624,000000,3.41885,3.4962,3.41295,3.46224,24369258.359217,0
+INFY.US,D,20090625,000000,3.44015,3.5234,3.42061,3.51358,13315921.642132,0
+INFY.US,D,20090626,000000,3.59889,3.65485,3.58309,3.60724,26095438.547096,0
+INFY.US,D,20090629,000000,3.60822,3.6092,3.55158,3.56679,21028063.943552,0
+INFY.US,D,20090630,000000,3.58927,3.59202,3.50966,3.5234,15646624.671982,0
+INFY.US,D,20090701,000000,3.57072,3.62677,3.55158,3.57543,16300333.567016,0
+INFY.US,D,20090702,000000,3.53979,3.55236,3.45742,3.46842,29809827.442006,0
+INFY.US,D,20090706,000000,3.45556,3.45556,3.36543,3.4266,47771244.315895,0
+INFY.US,D,20090707,000000,3.40216,3.41885,3.37535,3.37732,26524731.427576,0
+INFY.US,D,20090708,000000,3.2708,3.34138,3.2388,3.28434,45643088.57044,0
+INFY.US,D,20090709,000000,3.25745,3.36957,3.25745,3.30349,57120605.719513,0
+INFY.US,D,20090710,000000,3.39636,3.48069,3.33176,3.44398,64129622.864952,0
+INFY.US,D,20090713,000000,3.5126,3.51525,3.3889,3.46999,29628395.109752,0
+INFY.US,D,20090714,000000,3.50966,3.53577,3.4371,3.45556,31081259.461937,0
+INFY.US,D,20090715,000000,3.4962,3.57759,3.48923,3.57621,23201180.510683,0
+INFY.US,D,20090716,000000,3.5659,3.6142,3.53577,3.60449,26038517.101754,0
+INFY.US,D,20090717,000000,3.65485,3.72357,3.60822,3.71091,29563031.350581,0
+INFY.US,D,20090720,000000,3.86955,3.90931,3.83186,3.89684,39285685.020862,0
+INFY.US,D,20090721,000000,3.89763,3.92385,3.83746,3.91775,33557496.655133,0
+INFY.US,D,20090722,000000,3.82528,3.92385,3.77962,3.87917,28122337.457567,0
+INFY.US,D,20090723,000000,3.90843,4.07993,3.88614,4.04577,41343187.318958,0
+INFY.US,D,20090724,000000,4.0118,4.06512,3.98461,4.0609,20205392.649406,0
+INFY.US,D,20090727,000000,4.05186,4.08072,4.00414,4.066,16007000.850406,0
+INFY.US,D,20090728,000000,4.04077,4.04077,3.97401,4.02545,15809002.718226,0
+INFY.US,D,20090729,000000,3.97401,3.99404,3.93759,3.98088,20524547.356306,0
+INFY.US,D,20090730,000000,4.03429,4.09319,4.01092,4.04381,15723484.564582,0
+INFY.US,D,20090731,000000,4.09623,4.17664,4.09623,4.12196,34124952.972262,0
+INFY.US,D,20090803,000000,4.19235,4.25253,4.13973,4.25085,23023836.914878,0
+INFY.US,D,20090804,000000,4.2214,4.34254,4.21934,4.30505,37988317.943937,0
+INFY.US,D,20090805,000000,4.30593,4.33116,4.21306,4.26027,22125701.236087,0
+INFY.US,D,20090806,000000,4.20943,4.22268,4.14051,4.16829,18321130.949998,0
+INFY.US,D,20090807,000000,4.14315,4.18979,4.12196,4.17438,20209456.939002,0
+INFY.US,D,20090810,000000,4.19411,4.22848,4.10389,4.13236,22198263.575353,0
+INFY.US,D,20090811,000000,4.10556,4.12981,4.06197,4.08347,17386913.750888,0
+INFY.US,D,20090812,000000,4.10821,4.15101,4.07483,4.1191,18442145.936686,0
+INFY.US,D,20090813,000000,4.15239,4.15239,4.05922,4.1035,14834973.816215,0
+INFY.US,D,20090814,000000,4.07748,4.09133,3.98373,4.01357,23386944.010697,0
+INFY.US,D,20090817,000000,3.93169,3.93837,3.88025,3.88772,19716530.932941,0
+INFY.US,D,20090818,000000,3.88025,3.93169,3.84835,3.91599,19940804.340843,0
+INFY.US,D,20090819,000000,3.86179,3.9472,3.83186,3.93248,16649294.082908,0
+INFY.US,D,20090820,000000,3.94858,3.9528,3.86062,3.9472,20697155.392629,0
+INFY.US,D,20090821,000000,3.98549,4.06963,3.98549,4.04813,19052142.836872,0
+INFY.US,D,20090824,000000,4.10919,4.11676,4.03625,4.05726,14888451.310901,0
+INFY.US,D,20090825,000000,4.08347,4.12883,4.07228,4.12716,17058359.22835,0
+INFY.US,D,20090826,000000,4.25379,4.33214,4.20746,4.23476,25504447.039211,0
+INFY.US,D,20090827,000000,4.26361,4.30063,4.19941,4.29356,20031416.607838,0
+INFY.US,D,20090828,000000,4.28246,4.32331,4.19863,4.23682,23191858.110085,0
+INFY.US,D,20090831,000000,4.16996,4.19863,4.10193,4.14139,24105699.874409,0
+INFY.US,D,20090901,000000,4.15533,4.25743,4.11145,4.13236,24487280.64344,0
+INFY.US,D,20090902,000000,4.19235,4.22268,4.15857,4.15955,13975136.172571,0
+INFY.US,D,20090903,000000,4.23368,4.2754,4.20648,4.24643,15385536.33812,0
+INFY.US,D,20090904,000000,4.27618,4.31535,4.26027,4.302,14282826.323231,0
+INFY.US,D,20090908,000000,4.34549,4.41009,4.32055,4.41009,14856092.842831,0
+INFY.US,D,20090909,000000,4.41107,4.49844,4.3825,4.48804,34174124.764661,0
+INFY.US,D,20090910,000000,4.44602,4.54183,4.43974,4.52309,27846562.675736,0
+INFY.US,D,20090911,000000,4.52309,4.54046,4.46801,4.48107,22041714.06672,0
+INFY.US,D,20090914,000000,4.44602,4.48107,4.42373,4.44926,15161967.814529,0
+INFY.US,D,20090915,000000,4.48205,4.52859,4.4633,4.51533,12560975.265874,0
+INFY.US,D,20090916,000000,4.59563,4.65945,4.53271,4.64943,20619629.323238,0
+INFY.US,D,20090917,000000,4.67977,4.7586,4.65994,4.70853,21266841.466632,0
+INFY.US,D,20090918,000000,4.72248,4.73632,4.6565,4.66298,14787215.866915,0
+INFY.US,D,20090921,000000,4.62008,4.7318,4.60918,4.69106,7819992.6568447,0
+INFY.US,D,20090922,000000,4.75467,4.79934,4.70755,4.72178,27442304.393101,0
+INFY.US,D,20090923,000000,4.68713,4.71305,4.64561,4.64757,24928823.435369,0
+INFY.US,D,20090924,000000,4.59318,4.63697,4.50904,4.51386,30536890.143227,0
+INFY.US,D,20090925,000000,4.46065,4.49255,4.42825,4.46801,24460007.12115,0
+INFY.US,D,20090928,000000,4.50306,4.63255,4.47587,4.59318,13046975.681718,0
+INFY.US,D,20090929,000000,4.60378,4.63107,4.5548,4.61184,14764850.050708,0
+INFY.US,D,20090930,000000,4.64561,4.6831,4.53437,4.64423,18404867.539104,0
+INFY.US,D,20091001,000000,4.67672,4.69401,4.52446,4.52662,19432040.847404,0
+INFY.US,D,20091002,000000,4.48205,4.60918,4.47301,4.58405,16974629.769575,0
+INFY.US,D,20091005,000000,4.62597,4.74083,4.62371,4.72178,24366875.809502,0
+INFY.US,D,20091006,000000,4.74593,4.76371,4.67486,4.75045,22949422.726368,0
+INFY.US,D,20091007,000000,4.62597,4.68635,4.59966,4.64943,32012843.531069,0
+INFY.US,D,20091008,000000,4.63471,4.75761,4.63019,4.73916,38686681.056344,0
+INFY.US,D,20091009,000000,4.53869,4.61566,4.50482,4.57237,62330159.155593,0
+INFY.US,D,20091012,000000,4.66573,4.66976,4.51091,4.53723,27623640.975175,0
+INFY.US,D,20091013,000000,4.54674,4.58553,4.52593,4.56039,23628862.954607,0
+INFY.US,D,20091014,000000,4.64796,4.69401,4.64796,4.68713,23066559.830727,0
+INFY.US,D,20091015,000000,4.63971,4.66475,4.59966,4.64423,16170551.327057,0
+INFY.US,D,20091016,000000,4.59318,4.6028,4.49403,4.55607,34381256.852933,0
+INFY.US,D,20091019,000000,4.58405,4.61841,4.53221,4.59121,16052037.049883,0
+INFY.US,D,20091020,000000,4.59219,4.60614,4.53869,4.60378,16659773.634628,0
+INFY.US,D,20091021,000000,4.57767,4.6351,4.56766,4.57767,19499772.895625,0
+INFY.US,D,20091022,000000,4.57237,4.62106,4.55087,4.61184,14794588.630848,0
+INFY.US,D,20091023,000000,4.64561,4.71001,4.62106,4.65247,17345324.557927,0
+INFY.US,D,20091026,000000,4.67064,4.75467,4.60879,4.62106,15827899.118301,0
+INFY.US,D,20091027,000000,4.62106,4.63608,4.51533,4.52093,20220870.564295,0
+INFY.US,D,20091028,000000,4.54586,4.56324,4.43463,4.44327,21751451.467614,0
+INFY.US,D,20091029,000000,4.47301,4.55087,4.44258,4.5276,16167799.018664,0
+INFY.US,D,20091030,000000,4.50806,4.51994,4.3339,4.40646,25624811.128392,0
+INFY.US,D,20091102,000000,4.42207,4.53025,4.39026,4.44258,22983663.602251,0
+INFY.US,D,20091103,000000,4.39458,4.48391,4.38388,4.47301,22331353.271031,0
+INFY.US,D,20091104,000000,4.58553,4.6565,4.55607,4.57767,20257504.176083,0
+INFY.US,D,20091105,000000,4.59652,4.65247,4.57953,4.62597,11490666.501052,0
+INFY.US,D,20091106,000000,4.5975,4.61742,4.56598,4.57767,14654432.775539,0
+INFY.US,D,20091109,000000,4.6351,4.70853,4.63019,4.70569,19461191.684412,0
+INFY.US,D,20091110,000000,4.61841,4.63353,4.60427,4.62008,15008460.920688,0
+INFY.US,D,20091111,000000,4.75281,4.83321,4.73082,4.7586,21153660.678261,0
+INFY.US,D,20091112,000000,4.77009,4.85029,4.72178,4.7373,14676363.641455,0
+INFY.US,D,20091113,000000,4.82634,4.89584,4.79463,4.87307,22833474.35032,0
+INFY.US,D,20091116,000000,4.88544,4.99755,4.8769,4.97193,20241527.13791,0
+INFY.US,D,20091117,000000,4.89456,5.04615,4.89456,5.03485,20336469.554045,0
+INFY.US,D,20091118,000000,5.00934,5.03898,4.9573,4.98607,14063985.21017,0
+INFY.US,D,20091119,000000,4.96378,4.96918,4.84166,4.88073,13428403.657906,0
+INFY.US,D,20091120,000000,4.92501,4.97419,4.88544,4.90772,14206187.470943,0
+INFY.US,D,20091123,000000,4.98057,5.02837,4.94592,4.96555,10566357.408433,0
+INFY.US,D,20091124,000000,4.97193,4.99019,4.9306,4.96152,12025975.204233,0
+INFY.US,D,20091125,000000,5.0167,5.07629,5.01375,5.04173,9739250.0287745,0
+INFY.US,D,20091127,000000,4.79659,4.89682,4.77686,4.8443,9178752.9162865,0
+INFY.US,D,20091130,000000,4.87807,4.92097,4.84744,4.88259,9879486.3549806,0
+INFY.US,D,20091201,000000,4.95141,5.02691,4.94238,4.97733,10122136.667294,0
+INFY.US,D,20091202,000000,4.95474,5.0167,4.95474,4.98509,12417968.296134,0
+INFY.US,D,20091203,000000,4.99019,5.02484,4.96555,4.97969,24238327.117086,0
+INFY.US,D,20091204,000000,5.04615,5.08953,4.9573,5.02484,14763251.837581,0
+INFY.US,D,20091207,000000,4.96918,5.01797,4.92097,4.94728,14275631.817613,0
+INFY.US,D,20091208,000000,4.96633,4.9947,4.90674,4.95818,10834995.745926,0
+INFY.US,D,20091209,000000,5.00089,5.04379,4.98293,5.02739,12234742.175914,0
+INFY.US,D,20091210,000000,4.96476,5.05046,4.96476,5.03898,9873176.0106077,0
+INFY.US,D,20091211,000000,5.02484,5.07982,4.99755,5.02691,14621016.981002,0
+INFY.US,D,20091214,000000,5.07982,5.12007,5.06666,5.11594,24927720.27105,0
+INFY.US,D,20091215,000000,5.10632,5.17122,5.09268,5.10672,16311960.08367,0
+INFY.US,D,20091216,000000,5.15473,5.26733,5.15473,5.21481,21719399.603847,0
+INFY.US,D,20091217,000000,5.19703,5.23582,5.16287,5.19703,18148102.22405,0
+INFY.US,D,20091218,000000,5.21294,5.24121,5.13411,5.23404,30977396.999687,0
+INFY.US,D,20091221,000000,5.18212,5.21883,5.14825,5.18074,14109222.077579,0
+INFY.US,D,20091222,000000,5.17122,5.2362,5.14089,5.21628,18658391.608671,0
+INFY.US,D,20091223,000000,5.28078,5.34106,5.27165,5.32594,7825700.9974203,0
+INFY.US,D,20091224,000000,5.33036,5.36393,5.30679,5.36295,3145263.0613267,0
+INFY.US,D,20091228,000000,5.36393,5.38258,5.33271,5.35058,5731147.4537687,0
+INFY.US,D,20091229,000000,5.34332,5.34332,5.28225,5.3226,7401448.2434875,0
+INFY.US,D,20091230,000000,5.29315,5.36197,5.29315,5.33644,8099113.601915,0
+INFY.US,D,20091231,000000,5.32015,5.34008,5.29226,5.29413,7555436.9440888,0
+INFY.US,D,20100104,000000,5.36589,5.451,5.36531,5.43618,14785064.543699,0
+INFY.US,D,20100105,000000,5.43079,5.46014,5.40153,5.45916,10571438.279738,0
+INFY.US,D,20100106,000000,5.41989,5.41989,5.34106,5.37473,15275147.58428,0
+INFY.US,D,20100107,000000,5.27597,5.28549,5.19429,5.21206,26329019.076312,0
+INFY.US,D,20100108,000000,5.15865,5.25397,5.1292,5.22404,14925456.718604,0
+INFY.US,D,20100111,000000,5.23846,5.26831,5.17878,5.2527,19394848.013814,0
+INFY.US,D,20100112,000000,5.53141,5.61682,5.4943,5.5215,44740238.723166,0
+INFY.US,D,20100113,000000,5.60975,5.66404,5.54957,5.60906,18727940.873092,0
+INFY.US,D,20100114,000000,5.59856,5.6501,5.59218,5.62703,13909889.554579,0
+INFY.US,D,20100115,000000,5.60975,5.62703,5.50962,5.54957,18144392.413847,0
+INFY.US,D,20100119,000000,5.54623,5.61584,5.54103,5.60632,10412789.397456,0
+INFY.US,D,20100120,000000,5.54427,5.55428,5.42705,5.47005,16915955.281026,0
+INFY.US,D,20100121,000000,5.46014,5.51462,5.30581,5.3496,21120557.599741,0
+INFY.US,D,20100122,000000,5.35156,5.35607,5.18212,5.183,20361452.202325,0
+INFY.US,D,20100125,000000,5.23503,5.27832,5.20519,5.21981,14130522.418367,0
+INFY.US,D,20100126,000000,5.19703,5.25899,5.14825,5.17878,13507095.027371,0
+INFY.US,D,20100127,000000,5.14089,5.24396,5.13882,5.21481,16741454.650701,0
+INFY.US,D,20100128,000000,5.22982,5.23218,5.00089,5.01375,29170266.145518,0
+INFY.US,D,20100129,000000,5.12194,5.13647,4.94336,4.97193,25046080.736763,0
+INFY.US,D,20100201,000000,4.98371,5.06853,4.98371,5.06342,12697097.390155,0
+INFY.US,D,20100202,000000,5.05567,5.08639,4.9952,5.08315,12835638.734435,0
+INFY.US,D,20100203,000000,5.08639,5.11782,5.06853,5.09621,17102310.598649,0
+INFY.US,D,20100204,000000,5.01375,5.03809,4.85029,4.85481,25470157.269619,0
+INFY.US,D,20100205,000000,4.85029,4.90085,4.74593,4.87935,27232812.164731,0
+INFY.US,D,20100208,000000,4.90576,4.96869,4.86659,4.89682,18977188.780322,0
+INFY.US,D,20100209,000000,5.03809,5.13411,5.01032,5.1024,26487846.216908,0
+INFY.US,D,20100210,000000,5.09131,5.13411,5.02739,5.08737,17367907.339968,0
+INFY.US,D,20100211,000000,5.09621,5.20205,5.09043,5.19881,18430270.877009,0
+INFY.US,D,20100212,000000,5.14323,5.20107,5.12586,5.17554,19456222.861192,0
+INFY.US,D,20100216,000000,5.2527,5.31877,5.2308,5.31553,15186111.120795,0
+INFY.US,D,20100217,000000,5.26458,5.30679,5.25575,5.30679,14837762.794891,0
+INFY.US,D,20100218,000000,5.27165,5.35607,5.27067,5.34793,15468874.647219,0
+INFY.US,D,20100219,000000,5.32505,5.38425,5.30679,5.36295,16502280.884851,0
+INFY.US,D,20100222,000000,5.37649,5.39632,5.33036,5.35607,12037048.610799,0
+INFY.US,D,20100223,000000,5.37787,5.39289,5.29315,5.31739,13224389.562228,0
+INFY.US,D,20100224,000000,5.33271,5.41891,5.33271,5.40928,13955342.369205,0
+INFY.US,D,20100225,000000,5.35421,5.4404,5.34243,5.43952,16464269.081629,0
+INFY.US,D,20100226,000000,5.44433,5.45916,5.3818,5.451,13608705.32313,0
+INFY.US,D,20100301,000000,5.46534,5.60484,5.451,5.58855,16030504.463975,0
+INFY.US,D,20100302,000000,5.58757,5.70871,5.58619,5.65962,18607147.945335,0
+INFY.US,D,20100303,000000,5.67042,5.69771,5.64165,5.6554,13763137.122974,0
+INFY.US,D,20100304,000000,5.61976,5.61976,5.52248,5.57451,22309586.402765,0
+INFY.US,D,20100305,000000,5.58757,5.70596,5.58481,5.70596,14951962.202208,0
+INFY.US,D,20100308,000000,5.66698,5.74749,5.66698,5.73462,11951648.616953,0
+INFY.US,D,20100309,000000,5.71754,5.74661,5.67464,5.69771,18290776.105395,0
+INFY.US,D,20100310,000000,5.66698,5.74749,5.64587,5.72894,12805327.690447,0
+INFY.US,D,20100311,000000,5.70291,5.74425,5.69192,5.74425,11277638.646317,0
+INFY.US,D,20100312,000000,5.75475,5.75475,5.65315,5.66365,14915997.823068,0
+INFY.US,D,20100315,000000,5.68515,5.71843,5.66502,5.70105,15806367.551011,0
+INFY.US,D,20100316,000000,5.74847,5.76349,5.70783,5.75839,9595819.3135525,0
+INFY.US,D,20100317,000000,5.74925,5.8915,5.74925,5.85685,18488224.183344,0
+INFY.US,D,20100318,000000,5.87649,5.92901,5.86599,5.91664,17404250.645356,0
+INFY.US,D,20100319,000000,5.87649,5.91791,5.76113,5.81365,16193697.405376,0
+INFY.US,D,20100322,000000,5.80905,5.90918,5.75661,5.90054,13873063.423811,0
+INFY.US,D,20100323,000000,5.90653,5.97485,5.88179,5.96995,10083769.36606,0
+INFY.US,D,20100324,000000,5.9405,5.96749,5.88179,5.88375,10590045.392032,0
+INFY.US,D,20100325,000000,5.92617,5.95296,5.8973,5.90388,12421759.595851,0
+INFY.US,D,20100326,000000,5.89248,5.90388,5.80679,5.83506,11988277.135646,0
+INFY.US,D,20100329,000000,5.76653,5.80207,5.73796,5.77645,13971540.447691,0
+INFY.US,D,20100330,000000,5.68868,5.75387,5.6714,5.72108,20347459.433858,0
+INFY.US,D,20100331,000000,5.66866,5.70517,5.61898,5.63263,16867301.96567,0
+INFY.US,D,20100401,000000,5.7146,5.76575,5.69771,5.76447,19958466.174755,0
+INFY.US,D,20100405,000000,5.79451,5.87599,5.7684,5.85057,11200342.784808,0
+INFY.US,D,20100406,000000,5.7954,5.88699,5.76447,5.85587,11843539.532315,0
+INFY.US,D,20100407,000000,5.86205,5.88464,5.71057,5.73414,14387084.009632,0
+INFY.US,D,20100408,000000,5.73846,5.78842,5.68142,5.77792,14193259.159275,0
+INFY.US,D,20100409,000000,5.78794,5.83958,5.76349,5.83869,9971373.9328963,0
+INFY.US,D,20100412,000000,5.81317,5.90918,5.80629,5.88464,22384297.009388,0
+INFY.US,D,20100413,000000,5.94854,6.10395,5.90152,6.03915,52067203.512056,0
+INFY.US,D,20100414,000000,6.06016,6.07018,5.97947,6.0154,21613882.904429,0
+INFY.US,D,20100415,000000,6.03415,6.04417,5.98133,6.00166,15634846.381105,0
+INFY.US,D,20100416,000000,5.97407,5.98575,5.89484,5.93716,30766199.603199,0
+INFY.US,D,20100419,000000,5.88601,5.94766,5.8377,5.91467,14639114.783823,0
+INFY.US,D,20100420,000000,5.89052,5.96749,5.86058,5.96072,14275048.148957,0
+INFY.US,D,20100421,000000,5.92283,5.92715,5.86411,5.89818,12415706.962072,0
+INFY.US,D,20100422,000000,5.86205,5.96995,5.81975,5.9616,12434713.372993,0
+INFY.US,D,20100423,000000,5.97122,5.97995,5.87963,5.93431,11043215.719233,0
+INFY.US,D,20100426,000000,5.92803,5.9991,5.91919,5.9831,15790899.822311,0
+INFY.US,D,20100427,000000,5.97485,5.97809,5.78715,5.79402,14974990.12073,0
+INFY.US,D,20100428,000000,5.79765,5.83869,5.75751,5.78224,15304962.560841,0
+INFY.US,D,20100429,000000,5.78616,5.86863,5.74975,5.8437,10660688.653201,0
+INFY.US,D,20100430,000000,5.86599,5.86599,5.73414,5.7415,16143545.70155,0
+INFY.US,D,20100503,000000,5.75475,5.83869,5.73846,5.81886,12087341.902658,0
+INFY.US,D,20100504,000000,5.75985,5.78038,5.53465,5.61211,28437515.476102,0
+INFY.US,D,20100505,000000,5.65099,5.65393,5.5751,5.64489,21269132.340643,0
+INFY.US,D,20100506,000000,5.60209,5.63076,5.2207,5.44364,24240739.206751,0
+INFY.US,D,20100507,000000,5.44217,5.50048,5.29864,5.40978,27532874.89672,0
+INFY.US,D,20100510,000000,5.68318,5.75751,5.64863,5.74749,22240509.777535,0
+INFY.US,D,20100511,000000,5.63959,5.74749,5.60906,5.65766,18431097.995593,0
+INFY.US,D,20100512,000000,5.66502,5.71156,5.62458,5.70291,18909593.227039,0
+INFY.US,D,20100513,000000,5.73198,5.78038,5.68996,5.71332,13085038.415887,0
+INFY.US,D,20100514,000000,5.62585,5.62585,5.46102,5.54329,18623017.009901,0
+INFY.US,D,20100517,000000,5.4943,5.56244,5.40026,5.54427,15615449.839128,0
+INFY.US,D,20100518,000000,5.55526,5.62536,5.47947,5.50432,18535144.827872,0
+INFY.US,D,20100519,000000,5.4623,5.53749,5.40153,5.44954,14488510.953981,0
+INFY.US,D,20100520,000000,5.32015,5.36157,5.24023,5.28598,22304852.880521,0
+INFY.US,D,20100521,000000,5.21628,5.40928,5.18378,5.40153,16484340.967967,0
+INFY.US,D,20100524,000000,5.36589,5.40026,5.31553,5.33114,11653596.638764,0
+INFY.US,D,20100525,000000,5.17514,5.32456,5.10466,5.32456,19713849.927874,0
+INFY.US,D,20100526,000000,5.37561,5.45346,5.29678,5.32456,15217063.894719,0
+INFY.US,D,20100527,000000,5.40026,5.5479,5.40026,5.5479,16490165.431102,0
+INFY.US,D,20100528,000000,5.55526,5.56704,5.48507,5.5109,13743744.655473,0
+INFY.US,D,20100601,000000,5.4567,5.53661,5.40428,5.41891,14489763.855285,0
+INFY.US,D,20100602,000000,5.42165,5.60111,5.36393,5.60111,18083599.197889,0
+INFY.US,D,20100603,000000,5.6501,5.666,5.55752,5.63076,16546133.449112,0
+INFY.US,D,20100604,000000,5.53749,5.61211,5.50432,5.53563,18581403.370084,0
+INFY.US,D,20100607,000000,5.5109,5.55154,5.40771,5.41625,13660755.732672,0
+INFY.US,D,20100608,000000,5.42313,5.49902,5.35784,5.49666,14227237.23147,0
+INFY.US,D,20100609,000000,5.48321,5.58855,5.45965,5.47545,13826076.569052,0
+INFY.US,D,20100610,000000,5.55526,5.64165,5.53229,5.64165,15331690.103376,0
+INFY.US,D,20100611,000000,5.5643,5.70596,5.55252,5.69281,12396211.614057,0
+INFY.US,D,20100614,000000,5.77488,5.93941,5.77488,5.85234,19576491.200191,0
+INFY.US,D,20100615,000000,5.85773,6.00588,5.8437,5.99714,14588884.646339,0
+INFY.US,D,20100616,000000,5.9459,6.10022,5.9405,6.08873,15534470.651509,0
+INFY.US,D,20100617,000000,6.07597,6.12034,5.99861,6.05251,10792632.402565,0
+INFY.US,D,20100618,000000,6.02551,6.09561,6.02551,6.07509,13561758.194511,0
+INFY.US,D,20100621,000000,6.12555,6.17846,6.03877,6.05692,17073060.955603,0
+INFY.US,D,20100622,000000,6.03091,6.09777,5.9405,5.94295,16282274.471716,0
+INFY.US,D,20100623,000000,5.97485,6.01216,5.90338,5.95856,8570291.0748511,0
+INFY.US,D,20100624,000000,5.92067,5.97407,5.87501,5.89248,7687621.0875237,0
+INFY.US,D,20100625,000000,5.94246,5.99537,5.86863,5.96995,12858872.413983,0
+INFY.US,D,20100628,000000,5.95384,5.97613,5.87139,5.94854,7429004.9418442,0
+INFY.US,D,20100629,000000,5.84546,5.86313,5.70517,5.73846,15061737.747441,0
+INFY.US,D,20100630,000000,5.75613,5.81975,5.71057,5.73895,14162254.435786,0
+INFY.US,D,20100701,000000,5.76575,5.78842,5.62271,5.66178,22939370.994606,0
+INFY.US,D,20100702,000000,5.66178,5.6769,5.55526,5.63959,7981465.1508451,0
+INFY.US,D,20100706,000000,5.73561,5.79078,5.64165,5.69192,9613412.8999945,0
+INFY.US,D,20100707,000000,5.69683,5.82603,5.68515,5.82073,9183393.7442063,0
+INFY.US,D,20100708,000000,5.87139,5.92253,5.83958,5.87599,15263877.584258,0
+INFY.US,D,20100709,000000,5.88954,5.9991,5.88277,5.994,9521308.3562431,0
+INFY.US,D,20100712,000000,5.98477,6.0692,5.95296,6.03681,14681054.381703,0
+INFY.US,D,20100713,000000,5.77026,5.79304,5.62271,5.69281,65093515.489827,0
+INFY.US,D,20100714,000000,5.69192,5.73198,5.64489,5.68868,18092480.536482,0
+INFY.US,D,20100715,000000,5.68515,5.70783,5.63557,5.68515,13484920.711527,0
+INFY.US,D,20100716,000000,5.69919,5.69919,5.57117,5.58619,17410436.718217,0
+INFY.US,D,20100719,000000,5.61398,5.64038,5.57078,5.61309,10207857.526108,0
+INFY.US,D,20100720,000000,5.5056,5.64637,5.49293,5.63959,11958957.207893,0
+INFY.US,D,20100721,000000,5.666,5.67268,5.52975,5.55625,14111455.908929,0
+INFY.US,D,20100722,000000,5.61309,5.76447,5.59631,5.74346,16828119.769278,0
+INFY.US,D,20100723,000000,5.68515,5.7684,5.65766,5.76447,14093565.904373,0
+INFY.US,D,20100726,000000,5.78224,5.81121,5.72992,5.81121,8075149.5725824,0
+INFY.US,D,20100727,000000,5.83869,5.85057,5.7684,5.82073,10967327.589108,0
+INFY.US,D,20100728,000000,5.78136,5.82995,5.74749,5.78842,7245366.2809514,0
+INFY.US,D,20100729,000000,5.79805,5.83133,5.71754,5.78715,7736951.7844783,0
+INFY.US,D,20100730,000000,5.74062,5.81317,5.70203,5.79402,10344567.393523,0
+INFY.US,D,20100802,000000,5.90054,5.92803,5.85773,5.87599,11231068.406707,0
+INFY.US,D,20100803,000000,5.93941,6.01216,5.87835,5.9991,28337925.101713,0
+INFY.US,D,20100804,000000,6.03179,6.08835,5.99145,6.07018,16933128.177843,0
+INFY.US,D,20100805,000000,6.01638,6.02767,5.90829,5.96003,9263528.4967187,0
+INFY.US,D,20100806,000000,5.92381,5.93519,5.81886,5.92715,10339988.701359,0
+INFY.US,D,20100809,000000,5.94344,6.00392,5.94344,5.97809,7370246.9265406,0
+INFY.US,D,20100810,000000,5.8973,5.96661,5.8544,5.94344,10399402.707264,0
+INFY.US,D,20100811,000000,5.81317,5.83358,5.70733,5.72275,12205656.530519,0
+INFY.US,D,20100812,000000,5.63626,5.69771,5.62074,5.67886,10087604.466393,0
+INFY.US,D,20100813,000000,5.63174,5.68917,5.63174,5.65678,6942675.5120806,0
+INFY.US,D,20100816,000000,5.5643,5.70596,5.56244,5.69919,7674073.4555367,0
+INFY.US,D,20100817,000000,5.74062,5.77026,5.68515,5.7146,12964970.74482,0
+INFY.US,D,20100818,000000,5.69919,5.80345,5.69919,5.78616,7899700.6080185,0
+INFY.US,D,20100819,000000,5.75475,5.78528,5.68868,5.71057,10432007.681118,0
+INFY.US,D,20100820,000000,5.67788,5.72992,5.65962,5.70596,9831194.6493513,0
+INFY.US,D,20100823,000000,5.79628,5.85057,5.73659,5.74346,10190241.53005,0
+INFY.US,D,20100824,000000,5.72108,5.72108,5.62703,5.67268,12144740.061668,0
+INFY.US,D,20100825,000000,5.63312,5.70783,5.6182,5.68142,9366701.3539414,0
+INFY.US,D,20100826,000000,5.68603,5.7203,5.63773,5.63871,7396169.7601073,0
+INFY.US,D,20100827,000000,5.62703,5.63263,5.51462,5.61211,14916079.312584,0
+INFY.US,D,20100830,000000,5.5751,5.59945,5.54005,5.54525,8062912.9031794,0
+INFY.US,D,20100831,000000,5.53975,5.57264,5.48763,5.54191,13321998.722766,0
+INFY.US,D,20100901,000000,5.68142,5.7845,5.68142,5.77556,18659086.306792,0
+INFY.US,D,20100902,000000,5.71057,5.80767,5.71057,5.78224,11996713.33776,0
+INFY.US,D,20100903,000000,5.82809,5.88601,5.7954,5.86863,14167804.890424,0
+INFY.US,D,20100907,000000,5.91399,5.91791,5.85773,5.88464,9500381.8486086,0
+INFY.US,D,20100908,000000,5.9459,6.02767,5.94295,5.9616,11910600.310651,0
+INFY.US,D,20100909,000000,5.9991,6.0104,5.96661,5.98133,10448639.691275,0
+INFY.US,D,20100910,000000,6.0154,6.06016,5.99537,6.02993,4991810.3942443,0
+INFY.US,D,20100913,000000,6.10395,6.27457,6.10395,6.26015,19802306.797179,0
+INFY.US,D,20100914,000000,6.25641,6.33348,6.24237,6.29833,16791856.934787,0
+INFY.US,D,20100915,000000,6.332,6.34584,6.22225,6.26466,24827472.887441,0
+INFY.US,D,20100916,000000,6.23,6.28656,6.23,6.27899,7313888.7774749,0
+INFY.US,D,20100917,000000,6.26466,6.30795,6.26201,6.29529,14311239.680122,0
+INFY.US,D,20100920,000000,6.33387,6.40976,6.2897,6.40014,13737829.535251,0
+INFY.US,D,20100921,000000,6.47573,6.48015,6.3267,6.37323,16830028.661184,0
+INFY.US,D,20100922,000000,6.37235,6.42753,6.30795,6.33986,12768254.035274,0
+INFY.US,D,20100923,000000,6.32131,6.37717,6.31119,6.32847,12920332.825351,0
+INFY.US,D,20100924,000000,6.42507,6.50116,6.40357,6.46984,15771263.904881,0
+INFY.US,D,20100927,000000,6.43332,6.48201,6.39728,6.39728,11241973.741147,0
+INFY.US,D,20100928,000000,6.42429,6.52432,6.37962,6.504,13684290.923429,0
+INFY.US,D,20100929,000000,6.51254,6.52531,6.45256,6.49448,11428601.030029,0
+INFY.US,D,20100930,000000,6.52138,6.57675,6.45206,6.51156,10654762.328171,0
+INFY.US,D,20101001,000000,6.6817,6.86066,6.6817,6.82149,30859755.678949,0
+INFY.US,D,20101004,000000,6.76181,6.76181,6.59197,6.65656,19369570.98466,0
+INFY.US,D,20101005,000000,6.69985,6.76956,6.68925,6.74501,10596023.666628,0
+INFY.US,D,20101006,000000,6.70801,6.74501,6.64429,6.67658,16515175.582094,0
+INFY.US,D,20101007,000000,6.66569,6.71173,6.63624,6.66019,10283469.610499,0
+INFY.US,D,20101008,000000,6.71223,6.75041,6.64695,6.72332,11809281.339911,0
+INFY.US,D,20101011,000000,6.69445,6.74089,6.63977,6.65568,12980951.85747,0
+INFY.US,D,20101012,000000,6.61012,6.67658,6.59197,6.66903,11047987.948997,0
+INFY.US,D,20101013,000000,6.79596,6.91171,6.79596,6.88776,18837641.040523,0
+INFY.US,D,20101014,000000,6.92447,6.96423,6.82826,6.86989,16120738.823341,0
+INFY.US,D,20101015,000000,6.79018,6.83916,6.58873,6.63703,38043481.25298,0
+INFY.US,D,20101018,000000,6.68621,6.72332,6.59825,6.64891,26311589.48752,0
+INFY.US,D,20101019,000000,6.46208,6.48103,6.38276,6.41673,21585694.662325,0
+INFY.US,D,20101020,000000,6.45296,6.50066,6.44775,6.46473,16393601.373604,0
+INFY.US,D,20101021,000000,6.53041,6.5636,6.45296,6.52226,24631796.18784,0
+INFY.US,D,20101022,000000,6.55986,6.606,6.54631,6.5742,12761582.081175,0
+INFY.US,D,20101025,000000,6.61082,6.61082,6.51628,6.53179,12369004.302,0
+INFY.US,D,20101026,000000,6.49448,6.52805,6.45472,6.49978,12298980.361149,0
+INFY.US,D,20101027,000000,6.45472,6.46797,6.37137,6.42341,15756042.681965,0
+INFY.US,D,20101028,000000,6.49016,6.51529,6.43823,6.4719,16132836.960567,0
+INFY.US,D,20101029,000000,6.47023,6.52629,6.4452,6.52432,11511735.615338,0
+INFY.US,D,20101101,000000,6.54533,6.58097,6.44775,6.50164,14881882.237316,0
+INFY.US,D,20101102,000000,6.53591,6.59099,6.53591,6.55692,12104703.24398,0
+INFY.US,D,20101103,000000,6.54631,6.59737,6.5204,6.58735,8611566.5331776,0
+INFY.US,D,20101104,000000,6.71851,6.7513,6.6817,6.72902,12759789.311829,0
+INFY.US,D,20101105,000000,6.73236,6.73362,6.65568,6.6709,11320187.378327,0
+INFY.US,D,20101108,000000,6.62564,6.62564,6.55692,6.57626,9742888.535651,0
+INFY.US,D,20101109,000000,6.61425,6.65244,6.50164,6.51991,16257345.810241,0
+INFY.US,D,20101110,000000,6.64066,6.69445,6.56762,6.60964,14076305.406327,0
+INFY.US,D,20101111,000000,6.57763,6.6118,6.51156,6.54445,13489272.251666,0
+INFY.US,D,20101112,000000,6.48575,6.52432,6.38482,6.41388,14148614.109474,0
+INFY.US,D,20101115,000000,6.46984,6.51991,6.41771,6.43008,8265230.998311,0
+INFY.US,D,20101116,000000,6.33534,6.35861,6.21901,6.25023,12637136.385876,0
+INFY.US,D,20101117,000000,6.24237,6.30206,6.22834,6.241,14039448.71699,0
+INFY.US,D,20101118,000000,6.37235,6.4557,6.37235,6.41673,16112372.905934,0
+INFY.US,D,20101119,000000,6.36597,6.39316,6.29931,6.37913,10253939.847243,0
+INFY.US,D,20101122,000000,6.45648,6.49978,6.40544,6.48927,8819858.8284298,0
+INFY.US,D,20101123,000000,6.3806,6.42429,6.30589,6.35488,8149269.3802162,0
+INFY.US,D,20101124,000000,6.37962,6.49016,6.37962,6.46621,12882807.921985,0
+INFY.US,D,20101126,000000,6.40544,6.51628,6.39405,6.47809,4708746.3752326,0
+INFY.US,D,20101129,000000,6.42144,6.44343,6.34781,6.42144,14058879.892011,0
+INFY.US,D,20101130,000000,6.33298,6.41673,6.32847,6.39916,8395427.8161814,0
+INFY.US,D,20101201,000000,6.52432,6.59589,6.49497,6.5636,7491045.9660118,0
+INFY.US,D,20101202,000000,6.55456,6.71173,6.54121,6.70133,9679273.7452111,0
+INFY.US,D,20101203,000000,6.69347,6.74266,6.67158,6.70613,4949275.9229001,0
+INFY.US,D,20101206,000000,6.73991,6.80078,6.70083,6.72184,6370684.3034016,0
+INFY.US,D,20101207,000000,6.83062,6.86292,6.76641,6.78232,10499046.049837,0
+INFY.US,D,20101208,000000,6.75267,6.81069,6.71625,6.7777,6126360.4001588,0
+INFY.US,D,20101209,000000,6.77133,6.77133,6.70221,6.72096,9279905.8521386,0
+INFY.US,D,20101210,000000,6.77054,6.7838,6.70535,6.74963,6965101.4268043,0
+INFY.US,D,20101213,000000,6.79832,6.83396,6.76033,6.81659,8237692.6350954,0
+INFY.US,D,20101214,000000,6.79685,6.92967,6.76641,6.89778,14383096.116457,0
+INFY.US,D,20101215,000000,6.91269,6.94734,6.84652,6.90906,16489327.10771,0
+INFY.US,D,20101216,000000,6.96551,7.12052,6.93645,7.1166,16780333.298647,0
+INFY.US,D,20101217,000000,7.09137,7.15184,7.07094,7.13613,14224411.582512,0
+INFY.US,D,20101220,000000,7.13613,7.16922,7.0786,7.13466,6169803.4796033,0
+INFY.US,D,20101221,000000,7.1432,7.19415,7.10177,7.16234,9099525.7532554,0
+INFY.US,D,20101222,000000,7.15469,7.19209,7.13093,7.17796,5729765.1878585,0
+INFY.US,D,20101223,000000,7.18846,7.25531,7.17923,7.24068,5554219.4544947,0
+INFY.US,D,20101227,000000,7.20701,7.2936,7.16824,7.25895,3935602.3714966,0
+INFY.US,D,20101228,000000,7.26493,7.29086,7.25168,7.25581,5145736.95909,0
+INFY.US,D,20101229,000000,7.27583,7.37105,7.27583,7.33503,6086419.332652,0
+INFY.US,D,20101230,000000,7.35957,7.43713,7.35329,7.39266,8082027.2877084,0
+INFY.US,D,20101231,000000,7.36743,7.40336,7.3364,7.36055,4605239.4109953,0
+INFY.US,D,20110103,000000,7.43075,7.53795,7.43075,7.50045,7095318.6170537,0
+INFY.US,D,20110104,000000,7.48219,7.49956,7.3635,7.43713,6768402.0337809,0
+INFY.US,D,20110105,000000,7.46953,7.53049,7.38009,7.48553,10131427.490704,0
+INFY.US,D,20110106,000000,7.44606,7.51331,7.43311,7.47689,7197297.6528713,0
+INFY.US,D,20110107,000000,7.3469,7.36821,7.25717,7.32875,16400680.775281,0
+INFY.US,D,20110110,000000,7.27583,7.37057,7.2455,7.27868,24607292.290466,0
+INFY.US,D,20110111,000000,7.20249,7.30911,7.18384,7.27583,20427755.128164,0
+INFY.US,D,20110112,000000,7.30597,7.44989,7.22616,7.41857,16151172.101602,0
+INFY.US,D,20110113,000000,6.96512,7.04405,6.83916,6.9497,41096502.256997,0
+INFY.US,D,20110114,000000,6.94224,6.97287,6.81825,6.84308,19093316.433304,0
+INFY.US,D,20110118,000000,7.04219,7.08116,6.8639,6.87529,32853424.183532,0
+INFY.US,D,20110119,000000,6.85723,6.92625,6.81295,6.85399,15777587.4913,0
+INFY.US,D,20110120,000000,6.88776,6.95216,6.82434,6.83622,17394792.768438,0
+INFY.US,D,20110121,000000,6.88393,6.961,6.78458,6.7998,11512633.01863,0
+INFY.US,D,20110124,000000,6.88393,6.92231,6.82434,6.86066,16111835.07513,0
+INFY.US,D,20110125,000000,6.83248,6.85526,6.73048,6.77133,14265608.60718,0
+INFY.US,D,20110126,000000,6.7892,6.82826,6.74266,6.81197,24676275.202753,0
+INFY.US,D,20110127,000000,6.80451,6.81197,6.75689,6.7777,21507920.049912,0
+INFY.US,D,20110128,000000,6.74737,6.76514,6.54121,6.54121,17662427.76627,0
+INFY.US,D,20110131,000000,6.52138,6.58136,6.52138,6.55024,16844507.310888,0
+INFY.US,D,20110201,000000,6.59019,6.66903,6.55918,6.65077,19591600.375024,0
+INFY.US,D,20110202,000000,6.59589,6.65077,6.55024,6.57999,10404199.383882,0
+INFY.US,D,20110203,000000,6.57763,6.63624,6.55309,6.6118,6826800.4765963,0
+INFY.US,D,20110204,000000,6.50116,6.5636,6.47573,6.5473,12103021.504099,0
+INFY.US,D,20110207,000000,6.606,6.68768,6.55594,6.64979,11833039.608216,0
+INFY.US,D,20110208,000000,6.64695,6.68474,6.58921,6.67286,9957971.9634188,0
+INFY.US,D,20110209,000000,6.67462,6.67462,6.54955,6.57861,10442643.081538,0
+INFY.US,D,20110210,000000,6.48711,6.55741,6.45472,6.51254,11313615.248885,0
+INFY.US,D,20110211,000000,6.4557,6.4936,6.41044,6.4936,12585884.573589,0
+INFY.US,D,20110214,000000,6.5473,6.63231,6.5473,6.59197,12176257.150488,0
+INFY.US,D,20110215,000000,6.56222,6.63703,6.56222,6.606,8736087.6062789,0
+INFY.US,D,20110216,000000,6.62142,6.69269,6.60875,6.64341,9071268.2450637,0
+INFY.US,D,20110218,000000,6.68258,6.73362,6.66373,6.71036,10685157.917532,0
+INFY.US,D,20110222,000000,6.61425,6.67286,6.49713,6.5204,15489209.337245,0
+INFY.US,D,20110223,000000,6.5309,6.53777,6.39532,6.43567,14567842.016144,0
+INFY.US,D,20110224,000000,6.44255,6.46022,6.35684,6.43567,11174571.725465,0
+INFY.US,D,20110225,000000,6.46621,6.54828,6.43823,6.5145,11359426.617379,0
+INFY.US,D,20110228,000000,6.509,6.51706,6.43097,6.45256,10779464.715445,0
+INFY.US,D,20110301,000000,6.60875,6.61838,6.4129,6.4396,15348942.452471,0
+INFY.US,D,20110302,000000,6.43185,6.53257,6.42144,6.46699,14941554.972433,0
+INFY.US,D,20110303,000000,6.52629,6.63231,6.51755,6.617,11146779.726132,0
+INFY.US,D,20110304,000000,6.59099,6.60502,6.49497,6.54631,8898325.083108,0
+INFY.US,D,20110307,000000,6.55594,6.5742,6.42507,6.46375,12362136.773063,0
+INFY.US,D,20110308,000000,6.59403,6.71036,6.59403,6.66756,15041978.57712,0
+INFY.US,D,20110309,000000,6.63428,6.67364,6.59737,6.64429,9333437.3336282,0
+INFY.US,D,20110310,000000,6.55122,6.56546,6.46473,6.4881,12682443.537993,0
+INFY.US,D,20110311,000000,6.47573,6.58873,6.47387,6.53443,14349126.193214,0
+INFY.US,D,20110314,000000,6.57861,6.64891,6.52531,6.56124,11625098.736501,0
+INFY.US,D,20110315,000000,6.38826,6.45384,6.37049,6.43332,25301620.653225,0
+INFY.US,D,20110316,000000,6.43479,6.45786,6.23619,6.26927,23100040.816877,0
+INFY.US,D,20110317,000000,6.35439,6.35812,6.28292,6.31071,9348478.2609906,0
+INFY.US,D,20110318,000000,6.31699,6.33348,6.23874,6.24424,22299291.221075,0
+INFY.US,D,20110321,000000,6.2945,6.33436,6.29106,6.30697,7278608.9102668,0
+INFY.US,D,20110322,000000,6.30442,6.33348,6.23874,6.24139,9870821.9822226,0
+INFY.US,D,20110323,000000,6.37323,6.42507,6.31453,6.40014,15807157.999314,0
+INFY.US,D,20110324,000000,6.45256,6.62466,6.44972,6.60276,19187285.049728,0
+INFY.US,D,20110325,000000,6.7838,6.85114,6.67001,6.69887,25562036.698583,0
+INFY.US,D,20110328,000000,6.74501,6.77368,6.70133,6.71537,11351444.719316,0
+INFY.US,D,20110329,000000,6.81569,6.8639,6.79204,6.84496,15842782.159726,0
+INFY.US,D,20110330,000000,6.85477,6.86489,6.79204,6.84534,17392887.951009,0
+INFY.US,D,20110331,000000,6.9983,7.08214,6.93085,6.93596,17927554.924254,0
+INFY.US,D,20110401,000000,6.97788,7.08499,6.93694,7.07262,16628767.892519,0
+INFY.US,D,20110404,000000,7.11041,7.13368,7.06436,7.09941,9036939.7679515,0
+INFY.US,D,20110405,000000,7.08116,7.12759,7.05868,7.1004,10651050.480731,0
+INFY.US,D,20110406,000000,7.12632,7.18286,7.02569,7.07576,12505753.895552,0
+INFY.US,D,20110407,000000,7.06172,7.122,7.03345,7.08763,10750433.056854,0
+INFY.US,D,20110408,000000,7.09265,7.10275,6.93351,6.96963,10923187.774305,0
+INFY.US,D,20110411,000000,7.03383,7.0786,7.0033,7.04699,9516098.1203325,0
+INFY.US,D,20110412,000000,7.00842,7.00842,6.91859,6.94322,14618352.273839,0
+INFY.US,D,20110413,000000,7.10275,7.15007,7.0147,7.06074,13641436.605735,0
+INFY.US,D,20110414,000000,6.99692,7.09627,6.97788,7.063,13115187.499463,0
+INFY.US,D,20110415,000000,6.23,6.24002,5.9405,6.11475,137165448.81194,0
+INFY.US,D,20110418,000000,6.16256,6.18592,6.05879,6.14057,41633511.0352,0
+INFY.US,D,20110419,000000,6.21469,6.22755,6.09924,6.1818,30269258.201252,0
+INFY.US,D,20110420,000000,6.30648,6.32523,6.22902,6.28656,37572908.839698,0
+INFY.US,D,20110421,000000,6.30118,6.33898,6.27016,6.29205,25412122.473767,0
+INFY.US,D,20110425,000000,6.36401,6.37323,6.28656,6.332,24020971.150449,0
+INFY.US,D,20110426,000000,6.35066,6.41044,6.32994,6.41044,19613411.043903,0
+INFY.US,D,20110427,000000,6.41241,6.41388,6.31836,6.40357,21302074.477368,0
+INFY.US,D,20110428,000000,6.37412,6.391,6.22126,6.23178,37847592.680638,0
+INFY.US,D,20110429,000000,6.2785,6.31021,6.26662,6.30589,29221871.41858,0
+INFY.US,D,20110502,000000,6.332,6.37137,6.29303,6.32896,13869135.629154,0
+INFY.US,D,20110503,000000,6.30795,6.31257,6.14391,6.23688,29791274.316517,0
+INFY.US,D,20110504,000000,6.21901,6.26269,6.12604,6.18887,20154760.157437,0
+INFY.US,D,20110505,000000,6.12604,6.19181,6.08971,6.12388,21114908.339065,0
+INFY.US,D,20110506,000000,6.22078,6.32032,6.21832,6.27016,23797102.134268,0
+INFY.US,D,20110509,000000,6.29205,6.30029,6.2352,6.25199,14386665.357245,0
+INFY.US,D,20110510,000000,6.23178,6.29833,6.21606,6.28842,11000883.953059,0
+INFY.US,D,20110511,000000,6.26849,6.30157,6.17188,6.22558,10705266.474152,0
+INFY.US,D,20110512,000000,6.19309,6.241,6.14391,6.23178,15066176.88881,0
+INFY.US,D,20110513,000000,6.20821,6.23374,6.128,6.14715,14400465.606731,0
+INFY.US,D,20110516,000000,6.11888,6.17944,6.04239,6.05251,17862534.439668,0
+INFY.US,D,20110517,000000,6.04672,6.07293,5.98821,6.05968,21485961.681284,0
+INFY.US,D,20110518,000000,6.07794,6.14813,6.05506,6.11014,11219380.772916,0
+INFY.US,D,20110519,000000,6.09561,6.15117,6.026,6.06508,20027909.502806,0
+INFY.US,D,20110520,000000,6.08461,6.13389,6.0477,6.08559,8327195.6260576,0
+INFY.US,D,20110523,000000,6.01736,6.05359,5.9831,6.0477,14397827.383659,0
+INFY.US,D,20110524,000000,6.026,6.07794,6.00392,6.05359,13691288.835591,0
+INFY.US,D,20110525,000000,5.98477,6.01638,5.94098,6.0049,13984570.621253,0
+INFY.US,D,20110526,000000,6.01491,6.04672,5.94766,6.01736,17852794.405303,0
+INFY.US,D,20110527,000000,6.03141,6.06204,5.99861,6.0049,10388656.277379,0
+INFY.US,D,20110531,000000,6.02041,6.05506,5.99145,6.01491,19509544.507178,0
+INFY.US,D,20110601,000000,6.06832,6.13988,6.00686,6.00922,19018946.045411,0
+INFY.US,D,20110602,000000,6.06969,6.10209,6.01638,6.05879,11382098.019269,0
+INFY.US,D,20110603,000000,6.04014,6.17542,6.03877,6.10111,16324871.078816,0
+INFY.US,D,20110606,000000,6.10395,6.26466,6.08461,6.16403,22095087.662273,0
+INFY.US,D,20110607,000000,6.26701,6.30029,6.23178,6.25287,23736204.000559,0
+INFY.US,D,20110608,000000,6.21989,6.27281,6.17277,6.20635,14460888.045392,0
+INFY.US,D,20110609,000000,6.21606,6.27457,6.20457,6.25111,11674193.11386,0
+INFY.US,D,20110610,000000,6.21223,6.2142,6.12889,6.14979,9987692.2084175,0
+INFY.US,D,20110613,000000,6.21567,6.25023,6.15991,6.17188,13547842.841084,0
+INFY.US,D,20110614,000000,6.24424,6.25111,6.1762,6.19908,16883816.834648,0
+INFY.US,D,20110615,000000,6.16698,6.16698,6.02502,6.06508,13966562.4569,0
+INFY.US,D,20110616,000000,6.0641,6.0641,5.96209,6.00392,14864051.312659,0
+INFY.US,D,20110617,000000,6.06508,6.06969,5.99616,6.00303,15339287.982096,0
+INFY.US,D,20110620,000000,5.9079,5.97407,5.87285,5.91202,14583003.140543,0
+INFY.US,D,20110621,000000,5.94246,6.02041,5.90436,6.01491,10834060.653733,0
+INFY.US,D,20110622,000000,6.00166,6.04328,5.95806,5.99302,9665919.650824,0
+INFY.US,D,20110623,000000,5.94766,6.06606,5.92979,6.05879,11882725.803183,0
+INFY.US,D,20110624,000000,6.14715,6.19309,6.03877,6.07332,14610834.866015,0
+INFY.US,D,20110627,000000,6.13487,6.21125,6.12702,6.17709,12318746.661803,0
+INFY.US,D,20110628,000000,6.18141,6.26063,6.15893,6.25023,9349268.7092929,0
+INFY.US,D,20110629,000000,6.26927,6.29784,6.23276,6.28115,7015047.3696026,0
+INFY.US,D,20110630,000000,6.31836,6.37815,6.30697,6.35341,10119487.239415,0
+INFY.US,D,20110701,000000,6.39002,6.44255,6.35635,6.43567,11691782.625826,0
+INFY.US,D,20110705,000000,6.48299,6.50116,6.43911,6.49831,11577674.894214,0
+INFY.US,D,20110706,000000,6.49409,6.49831,6.43008,6.47288,10841422.212859,0
+INFY.US,D,20110707,000000,6.56074,6.67364,6.54121,6.64841,18307489.605068,0
+INFY.US,D,20110708,000000,6.53443,6.61788,6.46699,6.54631,23647595.357032,0
+INFY.US,D,20110711,000000,6.42507,6.43008,6.32798,6.34064,22977763.761314,0
+INFY.US,D,20110712,000000,6.01638,6.10925,5.93156,5.98389,48148095.637158,0
+INFY.US,D,20110713,000000,6.04328,6.05968,5.93156,5.96661,35477606.61112,0
+INFY.US,D,20110714,000000,5.99537,6.08108,5.93814,5.95679,20474829.584152,0
+INFY.US,D,20110715,000000,6.00008,6.05879,5.94344,5.97995,13707238.371052,0
+INFY.US,D,20110718,000000,5.93941,5.94295,5.85008,5.90614,16151616.219463,0
+INFY.US,D,20110719,000000,5.98045,6.0477,5.97613,6.04014,12081298.436449,0
+INFY.US,D,20110720,000000,6.01364,6.02276,5.94854,6.00166,10662190.097528,0
+INFY.US,D,20110721,000000,6.09482,6.15991,6.04014,6.10297,17037682.282357,0
+INFY.US,D,20110722,000000,6.14155,6.23374,6.14155,6.19682,16495228.985886,0
+INFY.US,D,20110725,000000,6.13203,6.16403,6.10395,6.12388,14452832.806764,0
+INFY.US,D,20110726,000000,6.14813,6.17542,6.11475,6.15215,9738082.6914619,0
+INFY.US,D,20110727,000000,6.12034,6.14627,6.00922,6.03779,28653178.49805,0
+INFY.US,D,20110728,000000,6.02905,6.08805,6.00303,6.01893,14734456.498587,0
+INFY.US,D,20110729,000000,6.04966,6.11888,6.02816,6.06016,20973949.812026,0
+INFY.US,D,20110801,000000,6.16177,6.19181,6.07293,6.16079,29830122.405894,0
+INFY.US,D,20110802,000000,6.05879,6.12034,5.95905,5.96995,24627609.66397,0
+INFY.US,D,20110803,000000,5.99047,6.026,5.85587,5.99763,20030954.154836,0
+INFY.US,D,20110804,000000,5.89858,5.89858,5.65962,5.66404,38616536.918457,0
+INFY.US,D,20110805,000000,5.63263,5.69771,5.49047,5.58933,30485392.843773,0
+INFY.US,D,20110808,000000,5.31455,5.40673,5.13695,5.19979,38285800.514136,0
+INFY.US,D,20110809,000000,5.22934,5.38661,5.17338,5.38425,35875446.575773,0
+INFY.US,D,20110810,000000,5.20469,5.25575,5.1076,5.11408,24002266.250736,0
+INFY.US,D,20110811,000000,5.1724,5.29776,5.14089,5.25721,31693704.103453,0
+INFY.US,D,20110812,000000,5.16189,5.27263,5.12448,5.23758,23764067.303218,0
+INFY.US,D,20110815,000000,5.26635,5.29678,5.21677,5.27901,14163888.300575,0
+INFY.US,D,20110816,000000,5.19331,5.2422,5.15914,5.18378,18224433.453417,0
+INFY.US,D,20110817,000000,5.22452,5.31877,5.21206,5.26546,24114082.089719,0
+INFY.US,D,20110818,000000,5.011,5.0325,4.63304,4.66337,56345519.209446,0
+INFY.US,D,20110819,000000,4.69067,4.74368,4.60918,4.63304,31277124.606043,0
+INFY.US,D,20110822,000000,4.72178,4.72178,4.62155,4.68497,26013360.269635,0
+INFY.US,D,20110823,000000,4.77332,4.86581,4.74132,4.86041,21621977.869195,0
+INFY.US,D,20110824,000000,4.81437,4.83439,4.69901,4.82212,16568149.879019,0
+INFY.US,D,20110825,000000,4.67398,4.72178,4.6297,4.64247,30921871.0623,0
+INFY.US,D,20110826,000000,4.61841,4.74957,4.52859,4.7154,18115596.056233,0
+INFY.US,D,20110829,000000,4.83076,5.0325,4.82163,5.0004,24663623.955439,0
+INFY.US,D,20110830,000000,4.97291,5.022,4.93884,4.96555,15617047.033636,0
+INFY.US,D,20110831,000000,5.0162,5.08855,4.99618,5.02789,12356967.28191,0
+INFY.US,D,20110901,000000,5.05184,5.0649,4.93737,4.96192,21988023.680675,0
+INFY.US,D,20110902,000000,4.87013,4.91351,4.82634,4.82978,9946149.8719269,0
+INFY.US,D,20110906,000000,4.78118,4.80887,4.71001,4.76645,24376645.383816,0
+INFY.US,D,20110907,000000,4.86855,4.89456,4.83645,4.87601,17756410.643358,0
+INFY.US,D,20110908,000000,4.86492,4.90321,4.80975,4.83439,18816786.854834,0
+INFY.US,D,20110909,000000,4.7478,4.75281,4.58503,4.59465,28657812.195637,0
+INFY.US,D,20110912,000000,4.49255,4.63471,4.49255,4.62332,24569905.919276,0
+INFY.US,D,20110913,000000,4.62254,4.71904,4.61046,4.68065,21107831.993244,0
+INFY.US,D,20110914,000000,4.81563,4.90576,4.74407,4.85245,26857909.461512,0
+INFY.US,D,20110915,000000,4.94592,5.00187,4.86885,4.93011,15082910.760862,0
+INFY.US,D,20110916,000000,4.95338,4.97605,4.87013,4.93227,21044833.467266,0
+INFY.US,D,20110919,000000,4.81103,4.84068,4.74859,4.81563,7486764.7105802,0
+INFY.US,D,20110920,000000,4.89555,4.94336,4.86041,4.86492,13426670.987079,0
+INFY.US,D,20110921,000000,4.90174,4.94503,4.72914,4.77234,22256527.560467,0
+INFY.US,D,20110922,000000,4.60378,4.6776,4.49157,4.57855,29654943.375351,0
+INFY.US,D,20110923,000000,4.56952,4.70471,4.56186,4.69753,19169132.241485,0
+INFY.US,D,20110926,000000,4.70225,4.75595,4.60712,4.74407,16256896.599285,0
+INFY.US,D,20110927,000000,4.85294,5.10956,4.84666,4.98832,33611453.919342,0
+INFY.US,D,20110928,000000,4.97969,5.04418,4.93492,4.95092,30937364.256475,0
+INFY.US,D,20110929,000000,5.07982,5.17682,4.95916,5.04035,35920710.945894,0
+INFY.US,D,20110930,000000,4.97655,5.02533,4.9306,4.97389,26954486.761058,0
+INFY.US,D,20111003,000000,4.92353,5.05145,4.84744,4.87405,24812325.00509,0
+INFY.US,D,20111004,000000,4.76832,4.94778,4.71491,4.93953,23715475.105,0
+INFY.US,D,20111005,000000,4.89898,5.0162,4.87356,5.00864,15616813.769897,0
+INFY.US,D,20111006,000000,4.97193,5.13882,4.94856,5.12782,22621437.611821,0
+INFY.US,D,20111007,000000,5.07079,5.16926,5.05145,5.09131,18743475.830643,0
+INFY.US,D,20111010,000000,5.1826,5.24485,5.15001,5.24308,17168234.59824,0
+INFY.US,D,20111011,000000,5.01032,5.13793,5.00766,5.1292,33389681.220952,0
+INFY.US,D,20111012,000000,5.45386,5.68417,5.41341,5.48763,62137336.626281,0
+INFY.US,D,20111013,000000,5.40928,5.46721,5.3925,5.44532,24859340.381179,0
+INFY.US,D,20111014,000000,5.54054,5.56244,5.48321,5.55154,16568245.629201,0
+INFY.US,D,20111017,000000,5.50432,5.50432,5.35421,5.36157,27248375.643613,0
+INFY.US,D,20111018,000000,5.38661,5.45866,5.28765,5.43569,11354544.376769,0
+INFY.US,D,20111019,000000,5.43216,5.48321,5.37257,5.38337,13934843.681528,0
+INFY.US,D,20111020,000000,5.42539,5.43117,5.28412,5.32505,16817296.942973,0
+INFY.US,D,20111021,000000,5.38936,5.45866,5.36973,5.43992,11145616.463295,0
+INFY.US,D,20111024,000000,5.47133,5.67092,5.43569,5.64264,23013298.283259,0
+INFY.US,D,20111025,000000,5.66964,5.73698,5.62703,5.64165,28241920.266016,0
+INFY.US,D,20111026,000000,5.65197,5.69653,5.52827,5.64411,16141733.578445,0
+INFY.US,D,20111027,000000,5.80345,6.01854,5.80089,5.95905,22641404.580408,0
+INFY.US,D,20111028,000000,5.78715,5.90535,5.74386,5.8973,19315987.553605,0
+INFY.US,D,20111031,000000,5.80345,5.81503,5.73129,5.7361,15838258.472985,0
+INFY.US,D,20111101,000000,5.62801,5.67318,5.54869,5.6285,24291845.356529,0
+INFY.US,D,20111102,000000,5.6285,5.74523,5.58983,5.73198,19221482.124997,0
+INFY.US,D,20111103,000000,5.69231,5.76398,5.59669,5.75171,25044869.598836,0
+INFY.US,D,20111104,000000,5.67494,5.69418,5.60308,5.68603,16626408.771039,0
+INFY.US,D,20111107,000000,5.68181,5.71057,5.61162,5.67318,7152784.0049142,0
+INFY.US,D,20111108,000000,5.71558,5.72275,5.6285,5.71656,7328613.9329639,0
+INFY.US,D,20111109,000000,5.5698,5.59287,5.47379,5.48507,21212755.856436,0
+INFY.US,D,20111110,000000,5.54751,5.56606,5.44433,5.48419,14112327.846747,0
+INFY.US,D,20111111,000000,5.51286,5.60769,5.47947,5.60111,12162372.35563,0
+INFY.US,D,20111114,000000,5.55154,5.55428,5.39289,5.42627,17021206.120899,0
+INFY.US,D,20111115,000000,5.43,5.47182,5.35784,5.44266,16323773.007591,0
+INFY.US,D,20111116,000000,5.39338,5.42539,5.32015,5.32505,13371173.571023,0
+INFY.US,D,20111117,000000,5.31877,5.38523,5.21677,5.22982,15193582.690767,0
+INFY.US,D,20111118,000000,5.23709,5.24396,5.18977,5.19753,13416099.759653,0
+INFY.US,D,20111121,000000,5.00668,5.02691,4.8876,4.99107,23047871.228918,0
+INFY.US,D,20111122,000000,5.03034,5.06342,4.95338,4.99333,21138301.941787,0
+INFY.US,D,20111123,000000,4.9414,4.9414,4.82683,4.85844,17683780.056623,0
+INFY.US,D,20111125,000000,4.82163,4.94503,4.81613,4.89114,8974191.822235,0
+INFY.US,D,20111128,000000,4.97821,5.08639,4.94944,4.99333,16182242.016704,0
+INFY.US,D,20111129,000000,4.94238,5.03849,4.91273,4.94944,18439831.634439,0
+INFY.US,D,20111130,000000,5.07128,5.14089,5.04998,5.05292,20644411.303585,0
+INFY.US,D,20111201,000000,5.08453,5.14235,5.04418,5.13146,17271272.997762,0
+INFY.US,D,20111202,000000,5.19576,5.21677,5.14235,5.17024,10958796.655432,0
+INFY.US,D,20111205,000000,5.24711,5.26988,5.18751,5.21579,10557881.480181,0
+INFY.US,D,20111206,000000,5.20057,5.21481,5.13224,5.16434,8395436.983752,0
+INFY.US,D,20111207,000000,5.18378,5.20469,5.1133,5.17828,19461480.972192,0
+INFY.US,D,20111208,000000,5.08453,5.10495,4.94592,4.95436,19296726.487948,0
+INFY.US,D,20111209,000000,5.022,5.15561,5.02151,5.13882,12888958.343183,0
+INFY.US,D,20111212,000000,5.08129,5.08178,5.00766,5.05145,9808170.805306,0
+INFY.US,D,20111213,000000,5.09553,5.1236,5.02072,5.05812,16819715.144352,0
+INFY.US,D,20111214,000000,4.9947,5.0057,4.86855,4.87974,18348342.336531,0
+INFY.US,D,20111215,000000,4.96378,4.99235,4.88691,4.9037,12031186.458763,0
+INFY.US,D,20111216,000000,4.99755,5.03123,4.91951,4.9306,32018250.360437,0
+INFY.US,D,20111219,000000,4.90478,4.93688,4.81239,4.83645,18172413.602444,0
+INFY.US,D,20111220,000000,4.93177,5.07226,4.898,5.03849,20763232.185062,0
+INFY.US,D,20111221,000000,5.03437,5.03437,4.76645,4.83125,36180454.702747,0
+INFY.US,D,20111222,000000,4.95504,5.01228,4.94336,4.99971,17319939.555163,0
+INFY.US,D,20111223,000000,4.98832,5.03123,4.95652,5.00766,5396323.3316151,0
+INFY.US,D,20111227,000000,5.02072,5.06342,5.02072,5.02691,5044609.4887115,0
+INFY.US,D,20111228,000000,5.07079,5.10809,4.97389,4.9947,10535583.911444,0
+INFY.US,D,20111229,000000,4.98931,5.03123,4.97006,5.02533,6272959.0203041,0
+INFY.US,D,20111230,000000,5.02739,5.07128,5.02691,5.02936,8063762.4313806,0
+INFY.US,D,20120103,000000,5.23404,5.32986,5.21765,5.23306,18032910.681879,0
+INFY.US,D,20120104,000000,5.24711,5.29226,5.19881,5.20853,12657850.002151,0
+INFY.US,D,20120105,000000,5.2308,5.32015,5.19979,5.28765,15765144.042251,0
+INFY.US,D,20120106,000000,5.26831,5.28696,5.19979,5.27882,13819985.227753,0
+INFY.US,D,20120109,000000,5.30326,5.43,5.28863,5.41812,21552929.765296,0
+INFY.US,D,20120110,000000,5.46102,5.49666,5.41812,5.47379,16825536.551631,0
+INFY.US,D,20120111,000000,5.37071,5.56882,5.35784,5.56793,28945825.68411,0
+INFY.US,D,20120112,000000,4.9952,5.10387,4.9947,5.07629,71234857.737449,0
+INFY.US,D,20120113,000000,5.00334,5.02151,4.92265,5.0004,20040762.436671,0
+INFY.US,D,20120117,000000,5.10721,5.12007,5.05567,5.08277,16941018.400202,0
+INFY.US,D,20120118,000000,5.04349,5.10584,5.02484,5.07079,17789943.579073,0
+INFY.US,D,20120119,000000,5.08639,5.10289,5.03485,5.06126,20573418.656117,0
+INFY.US,D,20120120,000000,5.06126,5.16189,5.05145,5.11908,27270593.760071,0
+INFY.US,D,20120123,000000,5.10908,5.19851,5.10191,5.17024,21342184.635621,0
+INFY.US,D,20120124,000000,5.15826,5.27636,5.15649,5.24632,18613409.395998,0
+INFY.US,D,20120125,000000,5.21628,5.31965,5.20057,5.30827,15058290.740927,0
+INFY.US,D,20120126,000000,5.39024,5.41341,5.32986,5.36737,19383823.500958,0
+INFY.US,D,20120127,000000,5.41076,5.42853,5.27734,5.31651,21895089.981101,0
+INFY.US,D,20120130,000000,5.29776,5.3226,5.25477,5.31455,12117448.204238,0
+INFY.US,D,20120131,000000,5.4087,5.45288,5.31455,5.38337,21738526.211803,0
+INFY.US,D,20120201,000000,5.43667,5.45002,5.3818,5.43079,21593522.748929,0
+INFY.US,D,20120202,000000,5.4677,5.5109,5.41891,5.43304,15231761.547497,0
+INFY.US,D,20120203,000000,5.5751,5.64912,5.54751,5.58894,18042144.462628,0
+INFY.US,D,20120206,000000,5.51698,5.55526,5.48595,5.51462,12672151.412158,0
+INFY.US,D,20120207,000000,5.4458,5.50676,5.42539,5.48321,12134855.383412,0
+INFY.US,D,20120208,000000,5.49558,5.50245,5.40771,5.45621,18540773.716169,0
+INFY.US,D,20120209,000000,5.54191,5.57981,5.48135,5.51188,15523726.258862,0
+INFY.US,D,20120210,000000,5.43667,5.5052,5.43079,5.45434,11216340.195362,0
+INFY.US,D,20120213,000000,5.52425,5.52827,5.45965,5.48507,11081347.719491,0
+INFY.US,D,20120214,000000,5.5161,5.60858,5.48812,5.60308,30606278.465854,0
+INFY.US,D,20120215,000000,5.66404,5.80629,5.65442,5.75515,36402940.434398,0
+INFY.US,D,20120216,000000,5.75171,5.82023,5.74523,5.81601,15626269.609576,0
+INFY.US,D,20120217,000000,5.87237,5.87373,5.79176,5.83456,10533522.226696,0
+INFY.US,D,20120221,000000,5.81503,5.8973,5.79176,5.82956,19019740.568188,0
+INFY.US,D,20120222,000000,5.84124,5.95856,5.83319,5.88375,11531082.244987,0
+INFY.US,D,20120223,000000,5.86235,5.86235,5.78794,5.83958,17517679.97675,0
+INFY.US,D,20120224,000000,5.85773,5.89956,5.81031,5.83672,16264722.64865,0
+INFY.US,D,20120227,000000,5.75887,5.77606,5.6774,5.74847,14946752.984917,0
+INFY.US,D,20120228,000000,5.72796,5.74661,5.68092,5.72796,12882444.275021,0
+INFY.US,D,20120229,000000,5.70291,5.71656,5.64215,5.64715,21933402.276913,0
+INFY.US,D,20120301,000000,5.63626,5.70253,5.62585,5.6665,14225381.30775,0
+INFY.US,D,20120302,000000,5.65864,5.67318,5.62801,5.64765,10205571.745193,0
+INFY.US,D,20120305,000000,5.57981,5.60956,5.54191,5.58805,15345226.530554,0
+INFY.US,D,20120306,000000,5.52739,5.53416,5.43216,5.45965,12658063.91213,0
+INFY.US,D,20120307,000000,5.59031,5.62173,5.5584,5.58619,8030890.5793618,0
+INFY.US,D,20120308,000000,5.68004,5.68996,5.63557,5.65099,12383521.659223,0
+INFY.US,D,20120309,000000,5.66964,5.71754,5.62703,5.69771,16962399.211886,0
+INFY.US,D,20120312,000000,5.57696,5.64765,5.56056,5.63773,17868080.819831,0
+INFY.US,D,20120313,000000,5.68368,5.77606,5.65245,5.77125,14224459.457604,0
+INFY.US,D,20120314,000000,5.72108,5.76113,5.68701,5.74749,12569494.994742,0
+INFY.US,D,20120315,000000,5.68368,5.79402,5.65589,5.78224,12976074.709955,0
+INFY.US,D,20120316,000000,5.7203,5.78931,5.69231,5.75299,18811907.670081,0
+INFY.US,D,20120319,000000,5.67956,5.73198,5.6126,5.6879,14398484.39288,0
+INFY.US,D,20120320,000000,5.61633,5.65197,5.5751,5.64411,9376780.5884159,0
+INFY.US,D,20120321,000000,5.67956,5.68701,5.61584,5.65245,11494234.72322,0
+INFY.US,D,20120322,000000,5.51875,5.57843,5.5052,5.52827,19254872.454059,0
+INFY.US,D,20120323,000000,5.56056,5.58531,5.4995,5.58305,26993055.748844,0
+INFY.US,D,20120326,000000,5.56146,5.63174,5.53661,5.62074,13589129.504219,0
+INFY.US,D,20120327,000000,5.61348,5.68004,5.59945,5.63557,12480183.504141,0
+INFY.US,D,20120328,000000,5.57981,5.6178,5.4515,5.4728,22225789.715141,0
+INFY.US,D,20120329,000000,5.45768,5.53416,5.40771,5.52739,15628161.18496,0
+INFY.US,D,20120330,000000,5.58855,5.65315,5.54751,5.58344,15872933.280539,0
+INFY.US,D,20120402,000000,5.59129,5.65099,5.56342,5.61633,18683813.281715,0
+INFY.US,D,20120403,000000,5.62585,5.66552,5.59856,5.63871,12920379.681823,0
+INFY.US,D,20120404,000000,5.58983,5.62506,5.50245,5.57696,10316735.66805,0
+INFY.US,D,20120405,000000,5.52277,5.62703,5.47379,5.61848,19529374.980827,0
+INFY.US,D,20120409,000000,5.50638,5.5751,5.50638,5.55752,12995324.570803,0
+INFY.US,D,20120410,000000,5.44364,5.56342,5.43117,5.50638,29071519.187617,0
+INFY.US,D,20120411,000000,5.54191,5.61976,5.50776,5.52827,22372396.484238,0
+INFY.US,D,20120412,000000,5.49558,5.56793,5.42627,5.55752,35531158.464988,0
+INFY.US,D,20120413,000000,4.77185,4.84843,4.75045,4.81151,100719157.99243,0
+INFY.US,D,20120416,000000,4.73356,4.76734,4.64659,4.64845,39621049.011057,0
+INFY.US,D,20120417,000000,4.67584,4.70755,4.63893,4.65385,30407921.779806,0
+INFY.US,D,20120418,000000,4.6247,4.63471,4.57688,4.58317,17213007.994028,0
+INFY.US,D,20120419,000000,4.59829,4.67634,4.59318,4.6137,22809613.201501,0
+INFY.US,D,20120420,000000,4.63608,4.63697,4.56138,4.56687,18226705.992287,0
+INFY.US,D,20120423,000000,4.42963,4.47665,4.35118,4.47057,28583443.84498,0
+INFY.US,D,20120424,000000,4.47155,4.52348,4.46516,4.47763,20462231.305024,0
+INFY.US,D,20120425,000000,4.50354,4.53723,4.43463,4.51484,19750801.348773,0
+INFY.US,D,20120426,000000,4.51288,4.59995,4.48107,4.58925,16899611.540031,0
+INFY.US,D,20120427,000000,4.58699,4.60918,4.55283,4.60712,15245147.219072,0
+INFY.US,D,20120430,000000,4.65385,4.68899,4.59367,4.63068,15297028.537868,0
+INFY.US,D,20120501,000000,4.63795,4.67348,4.61742,4.63795,11690151.816893,0
+INFY.US,D,20120502,000000,4.6297,4.67202,4.59652,4.66082,13388511.484108,0
+INFY.US,D,20120503,000000,4.66426,4.66524,4.55656,4.57384,11184999.327619,0
+INFY.US,D,20120504,000000,4.54792,4.5489,4.41696,4.47105,17012169.952226,0
+INFY.US,D,20120507,000000,4.48205,4.49255,4.36729,4.39065,30993010.390897,0
+INFY.US,D,20120508,000000,4.39596,4.42923,4.31801,4.40744,30087988.84803,0
+INFY.US,D,20120509,000000,4.33872,4.39104,4.28944,4.34804,16663778.844325,0
+INFY.US,D,20120510,000000,4.32556,4.37445,4.31712,4.35217,10619596.546285,0
+INFY.US,D,20120511,000000,4.2754,4.33018,4.24732,4.2806,12170375.644692,0
+INFY.US,D,20120514,000000,4.24732,4.27962,4.22454,4.23927,13177148.052733,0
+INFY.US,D,20120515,000000,4.34078,4.44651,4.30769,4.31712,24022302.485412,0
+INFY.US,D,20120516,000000,4.31967,4.32144,4.24153,4.24987,23324036.141806,0
+INFY.US,D,20120517,000000,4.26558,4.26558,4.15631,4.15857,16594289.678421,0
+INFY.US,D,20120518,000000,4.2378,4.2697,4.18105,4.19685,22235216.014871,0
+INFY.US,D,20120521,000000,4.16996,4.21394,4.08857,4.20559,20417632.093075,0
+INFY.US,D,20120522,000000,4.21698,4.28776,4.19136,4.25929,17233724.66616,0
+INFY.US,D,20120523,000000,4.21934,4.23368,4.12883,4.21217,12009601.923288,0
+INFY.US,D,20120524,000000,4.2218,4.30867,4.20982,4.28678,14470428.430444,0
+INFY.US,D,20120525,000000,4.2697,4.28944,4.21257,4.21532,11771635.220891,0
+INFY.US,D,20120529,000000,4.286,4.34352,4.28296,4.31349,17108803.275812,0
+INFY.US,D,20120530,000000,4.29208,4.29208,4.18498,4.22003,19750275.741397,0
+INFY.US,D,20120531,000000,4.21394,4.25665,4.17978,4.17978,43334992.769487,0
+INFY.US,D,20120601,000000,4.16564,4.2218,4.11008,4.18724,20198410.016528,0
+INFY.US,D,20120604,000000,4.2218,4.27068,4.19077,4.2378,15372441.991564,0
+INFY.US,D,20120605,000000,4.20982,4.30534,4.20893,4.29935,12810085.659546,0
+INFY.US,D,20120606,000000,4.32468,4.5012,4.32468,4.46242,24121990.647219,0
+INFY.US,D,20120607,000000,4.46801,4.49403,4.34078,4.35668,25134312.49128,0
+INFY.US,D,20120608,000000,4.3399,4.34451,4.31349,4.33018,8517010.1736223,0
+INFY.US,D,20120611,000000,4.35551,4.36866,4.25665,4.26155,9720563.464203,0
+INFY.US,D,20120612,000000,4.33626,4.40842,4.32055,4.38113,16083235.310972,0
+INFY.US,D,20120613,000000,4.38113,4.43061,4.33528,4.34804,15498794.54153,0
+INFY.US,D,20120614,000000,4.41775,4.42923,4.37779,4.4041,18643822.301881,0
+INFY.US,D,20120615,000000,4.48627,4.52348,4.46615,4.46801,24456040.618974,0
+INFY.US,D,20120618,000000,4.3992,4.43061,4.36317,4.41961,18338006.410083,0
+INFY.US,D,20120619,000000,4.40184,4.45014,4.37357,4.39272,22170069.221536,0
+INFY.US,D,20120620,000000,4.36866,4.3878,4.2646,4.36317,18061885.297809,0
+INFY.US,D,20120621,000000,4.37779,4.38191,4.19559,4.20559,20630904.416356,0
+INFY.US,D,20120622,000000,4.26902,4.27618,4.19775,4.23927,17629531.467396,0
+INFY.US,D,20120625,000000,4.23927,4.25439,4.18802,4.21532,15422169.949908,0
+INFY.US,D,20120626,000000,4.2218,4.23927,4.19685,4.22454,21057364.517545,0
+INFY.US,D,20120627,000000,4.25665,4.30769,4.25253,4.29307,25736655.488706,0
+INFY.US,D,20120628,000000,4.27618,4.28776,4.21394,4.24987,26174710.529361,0
+INFY.US,D,20120629,000000,4.42471,4.48155,4.40842,4.474,23173271.37017,0
+INFY.US,D,20120702,000000,4.51336,4.53585,4.47537,4.50954,27433691.96991,0
+INFY.US,D,20120703,000000,4.51808,4.57138,4.49942,4.57138,8317628.7569132,0
+INFY.US,D,20120705,000000,4.474,4.48755,4.38064,4.42727,17324655.760885,0
+INFY.US,D,20120706,000000,4.35668,4.38486,4.28678,4.3238,12370552.602798,0
+INFY.US,D,20120709,000000,4.31889,4.40184,4.30505,4.37357,15775213.090537,0
+INFY.US,D,20120710,000000,4.39506,4.45112,4.30112,4.32055,19658776.257299,0
+INFY.US,D,20120711,000000,4.39026,4.40184,4.2646,4.33018,25732466.927598,0
+INFY.US,D,20120712,000000,3.87583,3.92149,3.78424,3.84717,95675348.119587,0
+INFY.US,D,20120713,000000,3.93759,3.9958,3.9046,3.99227,42673680.902637,0
+INFY.US,D,20120716,000000,3.883,3.9475,3.85286,3.9046,45540751.999373,0
+INFY.US,D,20120717,000000,3.90863,3.92149,3.87043,3.89262,24456702.721289,0
+INFY.US,D,20120718,000000,3.87201,3.98589,3.86278,3.95006,11835679.868525,0
+INFY.US,D,20120719,000000,4.007,4.03075,3.98196,3.98726,23928141.350008,0
+INFY.US,D,20120720,000000,3.96242,3.97931,3.89586,3.92551,12044533.422817,0
+INFY.US,D,20120723,000000,3.8292,3.86405,3.79239,3.85198,13969361.621764,0
+INFY.US,D,20120724,000000,3.82439,3.83323,3.76579,3.80515,19153277.437584,0
+INFY.US,D,20120725,000000,3.80044,3.85198,3.77668,3.78954,20162309.142448,0
+INFY.US,D,20120726,000000,3.81821,3.85905,3.80427,3.83696,20051813.43362,0
+INFY.US,D,20120727,000000,3.86701,3.93759,3.84717,3.93032,10089768.013035,0
+INFY.US,D,20120730,000000,3.96507,3.98285,3.89979,3.92041,16512663.667771,0
+INFY.US,D,20120731,000000,3.9582,3.96439,3.90568,3.92953,11507955.520429,0
+INFY.US,D,20120801,000000,3.96507,3.98932,3.93454,3.96134,13776624.656442,0
+INFY.US,D,20120802,000000,3.89763,3.92757,3.86907,3.89586,21450443.457243,0
+INFY.US,D,20120803,000000,3.93759,4.01092,3.93169,3.97617,13442918.977892,0
+INFY.US,D,20120806,000000,4.03585,4.07581,4.03409,4.03801,14571529.41673,0
+INFY.US,D,20120807,000000,4.05972,4.14315,4.05972,4.10919,14275787.666312,0
+INFY.US,D,20120808,000000,4.11478,4.13148,4.08857,4.11478,8374527.7926394,0
+INFY.US,D,20120809,000000,4.12627,4.13766,4.10732,4.12883,8114192.2181784,0
+INFY.US,D,20120810,000000,4.14954,4.15631,4.12028,4.14875,11386123.601345,0
+INFY.US,D,20120813,000000,4.13884,4.15955,4.08072,4.11008,11422541.265917,0
+INFY.US,D,20120814,000000,4.14179,4.14571,4.07581,4.08563,14086898.024751,0
+INFY.US,D,20120815,000000,4.08249,4.11676,4.08072,4.10821,10133603.260774,0
+INFY.US,D,20120816,000000,4.11194,4.18498,4.10026,4.17782,15927149.27396,0
+INFY.US,D,20120817,000000,4.19685,4.24899,4.19685,4.2267,13852658.449077,0
+INFY.US,D,20120820,000000,4.21836,4.24369,4.16318,4.23603,18572893.827406,0
+INFY.US,D,20120821,000000,4.30407,4.35217,4.28296,4.31801,22542755.409927,0
+INFY.US,D,20120822,000000,4.3344,4.34991,4.29532,4.31889,18601265.42092,0
+INFY.US,D,20120823,000000,4.41058,4.42825,4.3238,4.32988,26774110.73665,0
+INFY.US,D,20120824,000000,4.30505,4.34352,4.28512,4.33263,16640664.343194,0
+INFY.US,D,20120827,000000,4.29405,4.30721,4.26745,4.2911,15609240.338031,0
+INFY.US,D,20120828,000000,4.30023,4.32694,4.26833,4.27618,12488167.439442,0
+INFY.US,D,20120829,000000,4.2646,4.27167,4.23044,4.24408,10041900.052887,0
+INFY.US,D,20120830,000000,4.2432,4.25253,4.19077,4.2108,10629770.512322,0
+INFY.US,D,20120831,000000,4.2267,4.25929,4.18537,4.2218,7901601.3509725,0
+INFY.US,D,20120904,000000,4.20785,4.22003,4.15631,4.18891,16139273.613689,0
+INFY.US,D,20120905,000000,4.17388,4.21394,4.12804,4.20697,15233948.522375,0
+INFY.US,D,20120906,000000,4.27716,4.4416,4.2697,4.43306,27839828.585881,0
+INFY.US,D,20120907,000000,4.46615,4.56687,4.4579,4.53271,19212819.789476,0
+INFY.US,D,20120910,000000,4.49942,4.52957,4.49403,4.49844,11714714.794166,0
+INFY.US,D,20120911,000000,4.5276,4.55804,4.51209,4.55087,17583590.734295,0
+INFY.US,D,20120912,000000,4.56687,4.59465,4.55656,4.57688,16519397.757626,0
+INFY.US,D,20120913,000000,4.57855,4.75959,4.51209,4.69901,29454425.179898,0
+INFY.US,D,20120914,000000,4.80887,4.84068,4.75369,4.7802,30584291.575897,0
+INFY.US,D,20120917,000000,4.73828,4.78736,4.67202,4.78402,26280150.832359,0
+INFY.US,D,20120918,000000,4.80455,4.82565,4.7154,4.73396,16333653.611371,0
+INFY.US,D,20120919,000000,4.77598,4.77824,4.70951,4.71688,16717370.424332,0
+INFY.US,D,20120920,000000,4.74034,4.76596,4.70323,4.75193,14286530.02172,0
+INFY.US,D,20120921,000000,4.80601,4.85442,4.78972,4.83694,19638702.333723,0
+INFY.US,D,20120924,000000,4.81289,4.82683,4.77735,4.7906,8626450.5932223,0
+INFY.US,D,20120925,000000,4.83076,4.83439,4.71049,4.71393,18405533.715895,0
+INFY.US,D,20120926,000000,4.73082,4.75369,4.64707,4.69715,21681436.694334,0
+INFY.US,D,20120927,000000,4.71491,4.75555,4.68988,4.73828,21486803.060534,0
+INFY.US,D,20120928,000000,4.73828,4.85245,4.7268,4.81878,21917906.026881,0
+INFY.US,D,20121001,000000,4.90085,4.95386,4.86757,4.91096,21495196.480653,0
+INFY.US,D,20121002,000000,4.91096,4.94592,4.88308,4.91185,18766031.109974,0
+INFY.US,D,20121003,000000,4.9091,4.94042,4.86403,4.91351,19030141.68625,0
+INFY.US,D,20121004,000000,4.9573,4.9628,4.90674,4.92873,18060836.120294,0
+INFY.US,D,20121005,000000,4.87503,4.91351,4.82398,4.84068,23785689.527593,0
+INFY.US,D,20121008,000000,4.74859,4.79836,4.7209,4.75467,21786368.706477,0
+INFY.US,D,20121009,000000,4.7797,4.80376,4.70617,4.71177,18350208.446441,0
+INFY.US,D,20121010,000000,4.70087,4.71393,4.63068,4.65247,20278135.284224,0
+INFY.US,D,20121011,000000,4.76518,4.79836,4.71393,4.78736,25872044.207346,0
+INFY.US,D,20121012,000000,4.43463,4.45613,4.2911,4.42207,100667796.16929,0
+INFY.US,D,20121015,000000,4.41775,4.4416,4.38584,4.42471,22867154.985783,0
+INFY.US,D,20121016,000000,4.44426,4.4524,4.3987,4.45191,31427512.488668,0
+INFY.US,D,20121017,000000,4.42471,4.45613,4.39506,4.40793,35722297.217184,0
+INFY.US,D,20121018,000000,4.42011,4.4416,4.3883,4.43777,22793832.756784,0
+INFY.US,D,20121019,000000,4.42109,4.43159,4.33214,4.36317,36220878.595634,0
+INFY.US,D,20121022,000000,4.415,4.42727,4.37091,4.39173,19396712.086487,0
+INFY.US,D,20121023,000000,4.33214,4.3502,4.29258,4.32556,13802625.923668,0
+INFY.US,D,20121024,000000,4.3502,4.3502,4.28992,4.29503,12127537.624902,0
+INFY.US,D,20121025,000000,4.36493,4.36493,4.32055,4.34166,12177311.421097,0
+INFY.US,D,20121026,000000,4.30112,4.31623,4.25253,4.26195,26156289.824335,0
+INFY.US,D,20121031,000000,4.33626,4.38064,4.31801,4.33626,18319360.590269,0
+INFY.US,D,20121101,000000,4.37681,4.41107,4.36679,4.38633,23914149.60016,0
+INFY.US,D,20121102,000000,4.43552,4.45426,4.37219,4.37543,12895410.27559,0
+INFY.US,D,20121105,000000,4.35462,4.37445,4.31005,4.37219,13373558.157976,0
+INFY.US,D,20121106,000000,4.37091,4.42109,4.36051,4.39408,25570692.922389,0
+INFY.US,D,20121107,000000,4.37681,4.38191,4.30632,4.32331,27258021.965034,0
+INFY.US,D,20121108,000000,4.34991,4.35462,4.27402,4.28148,18896668.989848,0
+INFY.US,D,20121109,000000,4.23476,4.31967,4.23476,4.29984,20091609.857236,0
+INFY.US,D,20121112,000000,4.26695,4.30328,4.26499,4.27402,12534088.818784,0
+INFY.US,D,20121113,000000,4.2428,4.25615,4.19775,4.20305,17644640.642227,0
+INFY.US,D,20121114,000000,4.21738,4.22848,4.15631,4.16564,16444599.549774,0
+INFY.US,D,20121115,000000,4.16034,4.20893,4.15425,4.18105,17173531.416761,0
+INFY.US,D,20121116,000000,4.22366,4.26195,4.22366,4.24987,28718342.607908,0
+INFY.US,D,20121119,000000,4.29081,4.33626,4.28424,4.32115,12577367.900578,0
+INFY.US,D,20121120,000000,4.24192,4.24369,4.1627,4.19981,23684232.024676,0
+INFY.US,D,20121121,000000,4.22552,4.24732,4.19863,4.23044,10370812.110676,0
+INFY.US,D,20121123,000000,4.24192,4.35118,4.24192,4.34736,10020881.869548,0
+INFY.US,D,20121126,000000,4.3399,4.38113,4.31967,4.38064,15952878.569927,0
+INFY.US,D,20121127,000000,4.44426,4.44426,4.34804,4.35462,16109996.467932,0
+INFY.US,D,20121128,000000,4.34166,4.35757,4.31005,4.34254,20761648.2326,0
+INFY.US,D,20121129,000000,4.41647,4.4633,4.39998,4.45986,19503095.630628,0
+INFY.US,D,20121130,000000,4.46958,4.46958,4.415,4.43974,13129912.654951,0
+INFY.US,D,20121203,000000,4.43434,4.43434,4.39104,4.39408,10515161.620188,0
+INFY.US,D,20121204,000000,4.39506,4.43061,4.3883,4.39732,16339637.997682,0
+INFY.US,D,20121205,000000,4.36179,4.38299,4.28424,4.34352,25348653.345836,0
+INFY.US,D,20121206,000000,4.28246,4.31397,4.26097,4.29258,24868563.975738,0
+INFY.US,D,20121207,000000,4.28246,4.29807,4.23829,4.27618,22281629.387163,0
+INFY.US,D,20121210,000000,4.23476,4.30907,4.23132,4.30534,17533978.898511,0
+INFY.US,D,20121211,000000,4.25379,4.30289,4.23603,4.29503,51655097.789059,0
+INFY.US,D,20121212,000000,4.29582,4.29582,4.25379,4.27402,17074987.164031,0
+INFY.US,D,20121213,000000,4.23279,4.23279,4.15563,4.17162,23485861.077962,0
+INFY.US,D,20121214,000000,4.18194,4.20697,4.1573,4.1627,20224748.446625,0
+INFY.US,D,20121217,000000,4.14875,4.15494,4.11253,4.14051,20911126.488508,0
+INFY.US,D,20121218,000000,4.15563,4.20835,4.15563,4.19863,18486480.307708,0
+INFY.US,D,20121219,000000,4.22268,4.27716,4.21659,4.23406,15911556.255129,0
+INFY.US,D,20121220,000000,4.20117,4.23829,4.15563,4.23829,19331105.896007,0
+INFY.US,D,20121221,000000,4.17477,4.26195,4.16132,4.26195,21113788.876843,0
+INFY.US,D,20121224,000000,4.22366,4.23829,4.18724,4.18802,7398367.9397937,0
+INFY.US,D,20121226,000000,4.21934,4.2428,4.19136,4.20893,8758735.5799329,0
+INFY.US,D,20121227,000000,4.18262,4.19981,4.14453,4.16486,9432488.8585939,0
+INFY.US,D,20121228,000000,4.184,4.20599,4.17094,4.17388,9005775.1212867,0
+INFY.US,D,20121231,000000,4.22003,4.23044,4.17162,4.22454,14615058.060166,0
+INFY.US,D,20130102,000000,4.34352,4.3502,4.25085,4.28001,17059618.241367,0
+INFY.US,D,20130103,000000,4.2966,4.37779,4.2855,4.34166,19655696.972225,0
+INFY.US,D,20130104,000000,4.28865,4.28865,4.22848,4.26273,21795643.231984,0
+INFY.US,D,20130107,000000,4.26499,4.32654,4.26273,4.32331,18232485.636189,0
+INFY.US,D,20130108,000000,4.24369,4.27402,4.2373,4.24643,24757996.963584,0
+INFY.US,D,20130109,000000,4.23829,4.29503,4.2373,4.26273,33579213.611069,0
+INFY.US,D,20130110,000000,4.2917,4.47057,4.25183,4.38928,42367111.232818,0
+INFY.US,D,20130111,000000,5.07678,5.31053,5.00766,5.21579,148103284.3267,0
+INFY.US,D,20130114,000000,5.14471,5.21981,5.12871,5.18653,49976567.576872,0
+INFY.US,D,20130115,000000,5.11045,5.12498,5.02739,5.09317,37418881.431576,0
+INFY.US,D,20130116,000000,5.06902,5.15099,5.05764,5.12635,17326670.589161,0
+INFY.US,D,20130117,000000,5.1614,5.24848,5.15826,5.20665,19631466.064728,0
+INFY.US,D,20130118,000000,5.19331,5.23404,5.17466,5.21481,12070184.285125,0
+INFY.US,D,20130122,000000,5.20303,5.21392,5.16484,5.19478,14550313.621315,0
+INFY.US,D,20130123,000000,5.18123,5.33036,5.18123,5.29511,25064451.529462,0
+INFY.US,D,20130124,000000,5.23935,5.29079,5.22452,5.25673,18201718.250913,0
+INFY.US,D,20130125,000000,5.24534,5.27459,5.2366,5.25997,15934696.221734,0
+INFY.US,D,20130128,000000,5.2527,5.25349,5.18751,5.21481,11757870.623067,0
+INFY.US,D,20130129,000000,5.23032,5.25525,5.19576,5.23798,10545167.078491,0
+INFY.US,D,20130130,000000,5.2527,5.29914,5.22747,5.27636,17295162.667912,0
+INFY.US,D,20130131,000000,5.2254,5.28126,5.21392,5.26546,20021309.870652,0
+INFY.US,D,20130201,000000,5.24396,5.27901,5.21294,5.27597,16729469.580178,0
+INFY.US,D,20130204,000000,5.21481,5.23798,5.183,5.18428,21423030.384158,0
+INFY.US,D,20130205,000000,5.21726,5.26546,5.21019,5.25349,21295039.894925,0
+INFY.US,D,20130206,000000,5.22747,5.29079,5.22109,5.28264,22081377.051255,0
+INFY.US,D,20130207,000000,5.23935,5.23935,5.18565,5.21392,21343761.45775,0
+INFY.US,D,20130208,000000,5.21726,5.27734,5.21726,5.23218,11081481.158573,0
+INFY.US,D,20130211,000000,5.21294,5.21392,5.09455,5.10632,23196485.695958,0
+INFY.US,D,20130212,000000,5.12635,5.16052,5.07364,5.14825,14586329.950022,0
+INFY.US,D,20130213,000000,5.18212,5.2366,5.17161,5.21206,13604342.578183,0
+INFY.US,D,20130214,000000,5.25623,5.26095,5.13647,5.15649,12522907.438609,0
+INFY.US,D,20130215,000000,5.1614,5.1664,5.11408,5.13411,10953927.656869,0
+INFY.US,D,20130219,000000,5.19851,5.24848,5.19331,5.21795,13801517.666255,0
+INFY.US,D,20130220,000000,5.19576,5.24121,5.16562,5.183,13637014.780888,0
+INFY.US,D,20130221,000000,5.15394,5.17554,5.10289,5.11045,12755266.643708,0
+INFY.US,D,20130222,000000,5.24848,5.38572,5.23582,5.34144,32550136.503959,0
+INFY.US,D,20130225,000000,5.42627,5.5643,5.42451,5.45198,40165388.789818,0
+INFY.US,D,20130226,000000,5.4728,5.49332,5.42263,5.44139,14909659.975984,0
+INFY.US,D,20130227,000000,5.40026,5.48507,5.39632,5.44806,22654374.655453,0
+INFY.US,D,20130228,000000,5.37395,5.44266,5.37296,5.38572,16016416.963946,0
+INFY.US,D,20130301,000000,5.34056,5.40575,5.29511,5.39024,24358818.533636,0
+INFY.US,D,20130304,000000,5.32839,5.35509,5.30729,5.35156,19093355.140825,0
+INFY.US,D,20130305,000000,5.36785,5.41989,5.35244,5.40771,18588268.861782,0
+INFY.US,D,20130306,000000,5.43766,5.49332,5.43766,5.46907,15145601.663916,0
+INFY.US,D,20130307,000000,5.5056,5.51188,5.4623,5.4623,17159775.986509,0
+INFY.US,D,20130308,000000,5.45288,5.51414,5.45288,5.4995,16599704.656741,0
+INFY.US,D,20130311,000000,5.42451,5.44139,5.38032,5.42803,13133555.236304,0
+INFY.US,D,20130312,000000,5.35058,5.36785,5.24632,5.2689,20765124.779064,0
+INFY.US,D,20130313,000000,5.28264,5.30964,5.24269,5.28765,12460765.571166,0
+INFY.US,D,20130314,000000,5.29413,5.33114,5.28765,5.31917,10730082.068924,0
+INFY.US,D,20130315,000000,5.36197,5.44139,5.34842,5.35244,21118557.032131,0
+INFY.US,D,20130318,000000,5.27636,5.35156,5.26163,5.31455,12950863.891032,0
+INFY.US,D,20130319,000000,5.28962,5.30326,5.2254,5.24632,12493758.638839,0
+INFY.US,D,20130320,000000,5.26359,5.34656,5.26359,5.33644,15673835.039897,0
+INFY.US,D,20130321,000000,5.29226,5.3009,5.20391,5.21481,12547989.911545,0
+INFY.US,D,20130322,000000,5.23218,5.26546,5.19478,5.23032,13881457.862549,0
+INFY.US,D,20130325,000000,5.25191,5.26163,5.19478,5.22207,14684363.87466,0
+INFY.US,D,20130326,000000,5.25191,5.28598,5.24848,5.25623,12917370.681454,0
+INFY.US,D,20130327,000000,5.23798,5.27734,5.21392,5.26635,8796862.4870962,0
+INFY.US,D,20130328,000000,5.28598,5.39024,5.26359,5.38425,19542712.77731,0
+INFY.US,D,20130401,000000,5.38739,5.38838,5.30875,5.32191,11138471.870005,0
+INFY.US,D,20130402,000000,5.41625,5.4783,5.38739,5.41429,14524469.221407,0
+INFY.US,D,20130403,000000,5.40899,5.43992,5.33742,5.35706,14449119.940705,0
+INFY.US,D,20130404,000000,5.25349,5.26831,5.21294,5.24848,14869502.961261,0
+INFY.US,D,20130405,000000,5.16238,5.20469,5.11045,5.19703,9474107.5915055,0
+INFY.US,D,20130408,000000,5.17466,5.183,5.13411,5.17338,10699395.154545,0
+INFY.US,D,20130409,000000,5.09131,5.20107,5.0699,5.14089,15340733.402382,0
+INFY.US,D,20130410,000000,5.14323,5.33271,5.14323,5.29315,26915350.402519,0
+INFY.US,D,20130411,000000,5.3438,5.4458,5.31053,5.42705,36072209.123172,0
+INFY.US,D,20130412,000000,4.41205,4.52093,4.28148,4.30455,184729461.21491,0
+INFY.US,D,20130415,000000,4.25665,4.26833,4.14729,4.16564,59134847.270955,0
+INFY.US,D,20130416,000000,4.21581,4.28148,4.20599,4.27068,27213337.189095,0
+INFY.US,D,20130417,000000,4.24369,4.26273,4.14729,4.184,34911001.85943,0
+INFY.US,D,20130418,000000,4.23279,4.24821,4.10477,4.12196,29156747.034862,0
+INFY.US,D,20130419,000000,4.14875,4.17614,4.10556,4.16908,31732888.337082,0
+INFY.US,D,20130422,000000,4.10732,4.13845,4.08072,4.12578,24732487.689309,0
+INFY.US,D,20130423,000000,4.14051,4.16652,4.09191,4.11194,24843327.691342,0
+INFY.US,D,20130424,000000,4.10958,4.1199,4.05235,4.07483,25876705.407644,0
+INFY.US,D,20130425,000000,4.0714,4.10114,4.0604,4.08072,16858065.129065,0
+INFY.US,D,20130426,000000,4.05676,4.07267,3.96999,4.00522,29509434.677479,0
+INFY.US,D,20130429,000000,4.07483,4.11538,4.0604,4.07581,21540804.125358,0
+INFY.US,D,20130430,000000,4.1145,4.18262,4.10644,4.16908,17455177.518199,0
+INFY.US,D,20130501,000000,4.20117,4.20982,4.12676,4.14875,23444996.123071,0
+INFY.US,D,20130502,000000,4.20471,4.26195,4.20157,4.25183,29451210.418503,0
+INFY.US,D,20130503,000000,4.28424,4.3399,4.28334,4.33352,19969495.780706,0
+INFY.US,D,20130506,000000,4.32115,4.34254,4.29405,4.31437,10999773.658408,0
+INFY.US,D,20130507,000000,4.31437,4.40548,4.30161,4.38928,26769399.624023,0
+INFY.US,D,20130508,000000,4.36493,4.38388,4.31801,4.37681,18732259.817425,0
+INFY.US,D,20130509,000000,4.34991,4.3559,4.31103,4.32115,10685919.844503,0
+INFY.US,D,20130510,000000,4.32556,4.3344,4.25183,4.28148,17713036.830001,0
+INFY.US,D,20130513,000000,4.27402,4.30769,4.23966,4.27402,12766839.173558,0
+INFY.US,D,20130514,000000,4.31005,4.31801,4.25615,4.2855,9609314.9959733,0
+INFY.US,D,20130515,000000,4.29886,4.31437,4.22748,4.24192,14522791.556002,0
+INFY.US,D,20130516,000000,4.23132,4.30377,4.23132,4.26695,11624651.562783,0
+INFY.US,D,20130517,000000,4.29503,4.34451,4.26794,4.33018,12861293.671219,0
+INFY.US,D,20130520,000000,4.32055,4.32468,4.26941,4.30632,13131105.457737,0
+INFY.US,D,20130521,000000,4.34451,4.39134,4.31801,4.34804,18391669.293416,0
+INFY.US,D,20130522,000000,4.31889,4.34451,4.27618,4.30112,20387622.560295,0
+INFY.US,D,20130523,000000,4.26097,4.26361,4.19685,4.24064,15042946.265119,0
+INFY.US,D,20130524,000000,4.20835,4.21306,4.1573,4.17477,9026974.6187989,0
+INFY.US,D,20130528,000000,4.23406,4.27118,4.21306,4.24457,14086166.656347,0
+INFY.US,D,20130529,000000,4.17516,4.21168,4.14729,4.18626,14488620.964827,0
+INFY.US,D,20130530,000000,4.18891,4.28148,4.18891,4.21433,10012258.241548,0
+INFY.US,D,20130531,000000,4.30328,4.31103,4.21659,4.21659,18776154.145063,0
+INFY.US,D,20130603,000000,4.44474,4.50306,4.35904,4.38682,34101292.491376,0
+INFY.US,D,20130604,000000,4.42471,4.4524,4.3936,4.41274,12963754.513798,0
+INFY.US,D,20130605,000000,4.36081,4.37219,4.286,4.30769,12504954.279679,0
+INFY.US,D,20130606,000000,4.29709,4.32743,4.27962,4.31535,8889327.6219545,0
+INFY.US,D,20130607,000000,4.33724,4.38348,4.30534,4.34991,14111201.254192,0
+INFY.US,D,20130610,000000,4.35668,4.38113,4.3344,4.35757,15479633.30053,0
+INFY.US,D,20130611,000000,4.27824,4.32331,4.25379,4.30407,14853856.974244,0
+INFY.US,D,20130612,000000,4.27068,4.27068,4.19136,4.22003,15766889.955125,0
+INFY.US,D,20130613,000000,4.17094,4.22317,4.15631,4.20982,14843941.73742,0
+INFY.US,D,20130614,000000,4.21532,4.28296,4.20746,4.24732,22858432.551744,0
+INFY.US,D,20130617,000000,4.23368,4.29307,4.2323,4.26833,20581199.886248,0
+INFY.US,D,20130618,000000,4.22454,4.24153,4.19077,4.20019,15110689.518149,0
+INFY.US,D,20130619,000000,4.19685,4.22454,4.1357,4.1357,10470426.931919,0
+INFY.US,D,20130620,000000,4.0604,4.09457,3.99227,4.02015,17465022.470317,0
+INFY.US,D,20130621,000000,4.09319,4.10193,4.03125,4.0546,15043275.279039,0
+INFY.US,D,20130624,000000,3.9958,3.9958,3.93032,3.96076,20454916.60237,0
+INFY.US,D,20130625,000000,4.0172,4.0766,4.01308,4.06747,16870958.807688,0
+INFY.US,D,20130626,000000,4.04891,4.11282,4.04891,4.06698,18533984.620892,0
+INFY.US,D,20130627,000000,4.15494,4.20117,4.10477,4.18105,13628327.998514,0
+INFY.US,D,20130628,000000,4.12716,4.21257,4.11194,4.16034,18778871.820412,0
+INFY.US,D,20130701,000000,4.13668,4.20982,4.11194,4.14453,19606760.480802,0
+INFY.US,D,20130702,000000,4.10193,4.1679,4.08171,4.09221,11974657.181714,0
+INFY.US,D,20130703,000000,4.05156,4.11714,4.04077,4.09525,9748085.5295155,0
+INFY.US,D,20130705,000000,4.12254,4.17162,4.11576,4.15494,12702552.094613,0
+INFY.US,D,20130708,000000,4.13973,4.20343,4.13668,4.19685,14494057.334144,0
+INFY.US,D,20130709,000000,4.15631,4.26097,4.15288,4.25379,19869362.482419,0
+INFY.US,D,20130710,000000,4.25783,4.31103,4.24457,4.30112,23306471.076695,0
+INFY.US,D,20130711,000000,4.31103,4.46163,4.29307,4.44876,29953640.139333,0
+INFY.US,D,20130712,000000,4.80052,4.84028,4.62518,4.66337,56786807.346638,0
+INFY.US,D,20130715,000000,4.60378,4.69106,4.58317,4.6776,15477748.855479,0
+INFY.US,D,20130716,000000,4.66249,4.71953,4.62155,4.68899,11644246.735455,0
+INFY.US,D,20130717,000000,4.68899,4.7478,4.68762,4.72914,10035925.852767,0
+INFY.US,D,20130718,000000,4.76734,4.83439,4.76371,4.80847,15299216.531365,0
+INFY.US,D,20130719,000000,4.78834,4.84666,4.78834,4.82212,13044597.206477,0
+INFY.US,D,20130722,000000,4.84362,4.97919,4.84116,4.9519,24801173.164864,0
+INFY.US,D,20130723,000000,4.92402,4.9573,4.91637,4.92049,15248990.468356,0
+INFY.US,D,20130724,000000,4.98754,5.01326,4.96152,5.00668,15569519.292216,0
+INFY.US,D,20130725,000000,5.0162,5.08355,4.98371,5.04565,21490526.112784,0
+INFY.US,D,20130726,000000,4.99971,5.03515,4.99882,5.03515,10066615.823003,0
+INFY.US,D,20130729,000000,4.98293,5.04349,4.96918,5.02936,12632933.564103,0
+INFY.US,D,20130730,000000,5.01768,5.04565,5.00384,5.02072,12601956.343325,0
+INFY.US,D,20130731,000000,4.96378,5.0539,4.94944,5.01846,17125358.889548,0
+INFY.US,D,20130801,000000,5.02533,5.0699,5.01768,5.0325,17400892.25869,0
+INFY.US,D,20130802,000000,5.02837,5.05243,4.9952,5.02072,9022295.0833592,0
+INFY.US,D,20130805,000000,5.00718,5.03711,4.98293,5.02298,10560255.880945,0
+INFY.US,D,20130806,000000,4.99156,4.99618,4.92402,4.9573,15257725.125821,0
+INFY.US,D,20130807,000000,4.92785,4.93393,4.89506,4.89584,12736838.808349,0
+INFY.US,D,20130808,000000,4.9573,5.05096,4.94778,5.01846,14229252.059746,0
+INFY.US,D,20130809,000000,4.98509,5.03339,4.97655,5.00384,9010997.5806249,0
+INFY.US,D,20130812,000000,5.02533,5.06048,4.99971,5.00384,16619632.917807,0
+INFY.US,D,20130813,000000,5.1024,5.1024,5.04261,5.09091,12732689.97338,0
+INFY.US,D,20130814,000000,5.09621,5.09808,5.02691,5.05468,13572709.366803,0
+INFY.US,D,20130815,000000,5.01228,5.01768,4.91008,4.93884,13434023.378633,0
+INFY.US,D,20130816,000000,4.89732,4.92049,4.84843,4.88898,10798981.454458,0
+INFY.US,D,20130819,000000,4.83556,4.85294,4.80847,4.82163,16175972.417089,0
+INFY.US,D,20130820,000000,4.80749,4.83645,4.78216,4.79512,11142021.757033,0
+INFY.US,D,20130821,000000,4.67977,4.75595,4.66906,4.68762,19162717.997979,0
+INFY.US,D,20130822,000000,4.74456,4.75673,4.70175,4.73543,15473600.020511,0
+INFY.US,D,20130823,000000,4.74368,4.83125,4.7373,4.80925,14143582.131879,0
+INFY.US,D,20130826,000000,4.79374,4.83782,4.76371,4.80376,10683177.7223,0
+INFY.US,D,20130827,000000,4.65523,4.70706,4.65434,4.68899,21466657.833632,0
+INFY.US,D,20130828,000000,4.62155,4.71305,4.60378,4.69302,15437684.53508,0
+INFY.US,D,20130829,000000,4.70323,4.7214,4.6671,4.66808,13414552.477473,0
+INFY.US,D,20130830,000000,4.72492,4.74034,4.66906,4.68399,8011839.3492075,0
+INFY.US,D,20130903,000000,4.54409,4.5975,4.52662,4.59121,20963793.162511,0
+INFY.US,D,20130904,000000,4.68988,4.73632,4.66082,4.71727,14189881.41885,0
+INFY.US,D,20130905,000000,4.6242,4.6776,4.60712,4.66082,12399223.670282,0
+INFY.US,D,20130906,000000,4.73946,4.75231,4.66976,4.70853,9543865.6728109,0
+INFY.US,D,20130909,000000,4.7214,4.81103,4.7214,4.80376,12615618.060634,0
+INFY.US,D,20130910,000000,4.98371,5.00089,4.93786,4.99058,17415916.888149,0
+INFY.US,D,20130911,000000,4.99156,4.99794,4.90419,4.93492,15032330.21846,0
+INFY.US,D,20130912,000000,4.92147,4.92147,4.85756,4.88023,7938081.1512995,0
+INFY.US,D,20130913,000000,4.81878,4.84578,4.78216,4.84578,10062543.384455,0
+INFY.US,D,20130916,000000,4.86659,4.88858,4.85245,4.85756,16193800.285889,0
+INFY.US,D,20130917,000000,4.86973,4.88642,4.84362,4.86973,9344455.7347713,0
+INFY.US,D,20130918,000000,4.83556,4.9628,4.81878,4.95436,15810109.95702,0
+INFY.US,D,20130919,000000,4.95092,4.96555,4.87405,4.90036,10518836.797346,0
+INFY.US,D,20130920,000000,4.88691,4.89948,4.83125,4.83645,8336786.9420569,0
+INFY.US,D,20130923,000000,4.85245,4.93688,4.84744,4.89506,12016618.170591,0
+INFY.US,D,20130924,000000,4.86531,4.92402,4.84028,4.91008,12511300.275715,0
+INFY.US,D,20130925,000000,4.9628,4.97821,4.92735,4.93688,11562449.596822,0
+INFY.US,D,20130926,000000,4.93953,4.94778,4.91813,4.92147,7647851.1479999,0
+INFY.US,D,20130927,000000,4.86659,4.91735,4.84666,4.91185,15324635.148553,0
+INFY.US,D,20130930,000000,4.85078,4.90321,4.8448,4.85991,11527231.865369,0
+INFY.US,D,20131001,000000,4.86531,4.91951,4.823,4.91901,10726960.001853,0
+INFY.US,D,20131002,000000,4.898,4.94856,4.88642,4.93884,8612341.7021958,0
+INFY.US,D,20131003,000000,4.97419,4.99794,4.94238,4.96476,10924201.300156,0
+INFY.US,D,20131004,000000,4.97919,4.99618,4.94856,4.99058,12883889.695306,0
+INFY.US,D,20131007,000000,4.97291,5.00089,4.94944,4.99284,11311956.93724,0
+INFY.US,D,20131008,000000,4.97105,4.98832,4.86855,4.88308,18497234.886544,0
+INFY.US,D,20131009,000000,5.01473,5.02936,4.97655,5.01846,35710155.279342,0
+INFY.US,D,20131010,000000,5.10632,5.18702,5.07314,5.07933,29698328.393516,0
+INFY.US,D,20131011,000000,5.3818,5.48861,5.35421,5.39436,32783791.392357,0
+INFY.US,D,20131014,000000,5.43952,5.5156,5.41989,5.50962,15455106.993539,0
+INFY.US,D,20131015,000000,5.47869,5.57264,5.47467,5.56244,18684731.057386,0
+INFY.US,D,20131016,000000,5.55723,5.60111,5.5056,5.53416,15592319.040093,0
+INFY.US,D,20131017,000000,5.43304,5.52248,5.41625,5.51286,11505147.187993,0
+INFY.US,D,20131018,000000,5.54623,5.56342,5.48419,5.49852,9392818.7437268,0
+INFY.US,D,20131021,000000,5.51286,5.55723,5.50294,5.53848,6277451.1298577,0
+INFY.US,D,20131022,000000,5.57745,5.58707,5.51659,5.5589,6409280.7938992,0
+INFY.US,D,20131023,000000,5.50294,5.54191,5.48998,5.50294,12051926.559129,0
+INFY.US,D,20131024,000000,5.48812,5.53416,5.47005,5.50776,10344586.747282,0
+INFY.US,D,20131025,000000,5.5106,5.52425,5.44904,5.49145,8938813.148989,0
+INFY.US,D,20131028,000000,5.50776,5.50776,5.42313,5.47633,10547435.542885,0
+INFY.US,D,20131029,000000,5.49381,5.53749,5.4572,5.49666,12027043.735508,0
+INFY.US,D,20131030,000000,5.48595,5.50962,5.44433,5.4572,11570154.430532,0
+INFY.US,D,20131031,000000,5.45965,5.46809,5.38661,5.38975,10796738.455538,0
+INFY.US,D,20131101,000000,5.39388,5.41527,5.31455,5.34008,11305670.021103,0
+INFY.US,D,20131104,000000,5.35009,5.36295,5.31357,5.32358,12184313.407736,0
+INFY.US,D,20131105,000000,5.36589,5.38474,5.34243,5.37522,10914892.141606,0
+INFY.US,D,20131106,000000,5.38337,5.46907,5.38337,5.44178,12131579.50488,0
+INFY.US,D,20131107,000000,5.48233,5.51659,5.44178,5.45198,15637308.383098,0
+INFY.US,D,20131108,000000,5.43079,5.45307,5.38474,5.45307,10102109.60019,0
+INFY.US,D,20131111,000000,5.41723,5.44708,5.38474,5.40673,10720684.290524,0
+INFY.US,D,20131112,000000,5.36687,5.37021,5.31917,5.35784,8127320.1791595,0
+INFY.US,D,20131113,000000,5.33694,5.45002,5.33694,5.43304,9905869.604311,0
+INFY.US,D,20131114,000000,5.41076,5.48595,5.37257,5.48233,11736849.383871,0
+INFY.US,D,20131115,000000,5.48419,5.5643,5.48321,5.5479,11280996.014365,0
+INFY.US,D,20131118,000000,5.56578,5.64587,5.56244,5.62536,13739384.966382,0
+INFY.US,D,20131119,000000,5.64765,5.65815,5.56244,5.5803,9422186.5465702,0
+INFY.US,D,20131120,000000,5.56704,5.57353,5.50676,5.52699,6180585.5611509,0
+INFY.US,D,20131121,000000,5.45434,5.45621,5.4087,5.43569,10056562.054002,0
+INFY.US,D,20131122,000000,5.44364,5.48733,5.42627,5.47633,7469380.9596411,0
+INFY.US,D,20131125,000000,5.45002,5.45002,5.40153,5.40673,10173860.100154,0
+INFY.US,D,20131126,000000,5.40673,5.47035,5.36589,5.44364,9781485.0261486,0
+INFY.US,D,20131127,000000,5.40771,5.42067,5.37296,5.40251,10687270.533227,0
+INFY.US,D,20131129,000000,5.46102,5.53937,5.44708,5.48733,4010182.5948943,0
+INFY.US,D,20131202,000000,5.48595,5.50676,5.43569,5.4404,6097821.7531379,0
+INFY.US,D,20131203,000000,5.46014,5.46181,5.39289,5.40428,7395781.6662887,0
+INFY.US,D,20131204,000000,5.47005,5.52975,5.43216,5.52248,10708344.740608,0
+INFY.US,D,20131205,000000,5.5106,5.53416,5.44904,5.47133,13614429.961609,0
+INFY.US,D,20131206,000000,5.55723,5.66777,5.55006,5.63508,13553954.554763,0
+INFY.US,D,20131209,000000,5.58707,5.61732,5.57353,5.60632,8538551.9271006,0
+INFY.US,D,20131210,000000,5.59287,5.62585,5.55252,5.59287,5268595.6460706,0
+INFY.US,D,20131211,000000,5.59129,5.63822,5.5106,5.51462,6458712.3341295,0
+INFY.US,D,20131212,000000,5.49852,5.52975,5.451,5.47231,6267254.7542043,0
+INFY.US,D,20131213,000000,5.48595,5.54869,5.4783,5.52248,5439700.2008281,0
+INFY.US,D,20131216,000000,5.65245,5.70596,5.61732,5.65353,18057411.523397,0
+INFY.US,D,20131217,000000,5.65589,5.72894,5.63174,5.67494,6135582.9760995,0
+INFY.US,D,20131218,000000,5.66777,5.71558,5.58707,5.70871,6530841.7603422,0
+INFY.US,D,20131219,000000,5.72363,5.76113,5.68917,5.74425,8228999.7410069,0
+INFY.US,D,20131220,000000,5.79589,5.80089,5.76535,5.7898,12394292.535963,0
+INFY.US,D,20131223,000000,5.71558,5.784,5.71283,5.77792,12938563.048635,0
+INFY.US,D,20131224,000000,5.75387,5.81503,5.74425,5.80541,5165461.4963678,0
+INFY.US,D,20131226,000000,5.81317,5.84546,5.81317,5.83958,9309395.8892556,0
+INFY.US,D,20131227,000000,5.8915,5.92469,5.87599,5.91703,9512064.3893047,0
+INFY.US,D,20131230,000000,5.76928,5.77841,5.73129,5.74346,9118463.9167067,0
+INFY.US,D,20131231,000000,5.75887,5.77988,5.73846,5.74925,3558942.550596,0
+INFY.US,D,20140102,000000,5.71381,5.71381,5.6285,5.64038,4533135.4502563,0
+INFY.US,D,20140103,000000,5.80541,5.8487,5.77841,5.80541,10363826.421942,0
+INFY.US,D,20140106,000000,5.77841,5.78136,5.70596,5.7203,5931696.2077904,0
+INFY.US,D,20140107,000000,5.66866,5.72796,5.65245,5.69723,7631256.8267442,0
+INFY.US,D,20140108,000000,5.63675,5.66404,5.61112,5.66404,11862820.970352,0
+INFY.US,D,20140109,000000,5.67494,5.7898,5.63921,5.70381,18779065.358012,0
+INFY.US,D,20140110,000000,5.87413,6.06606,5.84056,6.04367,45746565.994728,0
+INFY.US,D,20140113,000000,6.09393,6.14538,6.03179,6.03563,17671233.727061,0
+INFY.US,D,20140114,000000,6.10493,6.15795,6.0477,6.14861,12667798.8534,0
+INFY.US,D,20140115,000000,6.15078,6.18936,6.08333,6.09393,16099431.35222,0
+INFY.US,D,20140116,000000,6.15402,6.1709,6.13763,6.1659,21022460.520729,0
+INFY.US,D,20140117,000000,6.14861,6.17277,6.09561,6.12388,17031517.600494,0
+INFY.US,D,20140121,000000,6.15991,6.23914,6.09649,6.14861,24279815.466772,0
+INFY.US,D,20140122,000000,6.18769,6.26319,6.16668,6.24591,17245355.25729,0
+INFY.US,D,20140123,000000,6.22078,6.25199,6.17994,6.21704,14062208.738728,0
+INFY.US,D,20140124,000000,6.13861,6.15628,6.04672,6.04672,13420205.812626,0
+INFY.US,D,20140127,000000,6.02551,6.1659,5.90653,5.91153,29497534.152328,0
+INFY.US,D,20140128,000000,5.95778,5.95778,5.88748,5.89652,15735317.860882,0
+INFY.US,D,20140129,000000,5.96032,5.97761,5.90918,5.92715,10538449.28654,0
+INFY.US,D,20140130,000000,5.99665,6.02551,5.96288,6.01942,17007359.014942,0
+INFY.US,D,20140131,000000,5.94933,5.96288,5.91703,5.95012,14234793.346814,0
+INFY.US,D,20140203,000000,5.8597,5.94766,5.73895,5.74346,14742841.769753,0
+INFY.US,D,20140204,000000,5.79765,5.82171,5.74346,5.79765,22747023.141722,0
+INFY.US,D,20140205,000000,5.77694,5.79451,5.66698,5.74248,16235462.819415,0
+INFY.US,D,20140206,000000,5.76535,5.85489,5.76535,5.84222,6476213.2262474,0
+INFY.US,D,20140207,000000,5.82995,5.87059,5.82858,5.85773,6484730.9178771,0
+INFY.US,D,20140210,000000,5.81857,5.89052,5.80541,5.84222,8637081.9191657,0
+INFY.US,D,20140211,000000,5.88748,5.95778,5.83133,5.94854,13456206.862048,0
+INFY.US,D,20140212,000000,5.95198,5.97319,5.90564,5.93667,8214903.0734078,0
+INFY.US,D,20140213,000000,5.83584,5.94766,5.83555,5.92979,6359134.1831685,0
+INFY.US,D,20140214,000000,5.9454,6.0477,5.94197,6.02276,8011016.3050987,0
+INFY.US,D,20140218,000000,6.05692,6.11151,6.03091,6.08157,10381865.144864,0
+INFY.US,D,20140219,000000,6.12388,6.1714,6.07509,6.08657,9173120.972132,0
+INFY.US,D,20140220,000000,6.08461,6.18229,6.06704,6.17994,11873945.307865,0
+INFY.US,D,20140221,000000,6.17994,6.22176,6.14351,6.17709,8460110.1192771,0
+INFY.US,D,20140224,000000,6.17846,6.22656,6.16079,6.20143,8918887.9437787,0
+INFY.US,D,20140225,000000,6.20143,6.21832,6.15167,6.1714,7063996.0844523,0
+INFY.US,D,20140226,000000,6.21704,6.24689,6.19133,6.21704,9182562.5511461,0
+INFY.US,D,20140227,000000,6.23619,6.26564,6.20821,6.26417,5439504.6259904,0
+INFY.US,D,20140228,000000,6.25641,6.31071,6.23,6.26417,8635949.2148973,0
+INFY.US,D,20140303,000000,6.16305,6.16668,6.07018,6.08805,11679221.016979,0
+INFY.US,D,20140304,000000,6.20733,6.29529,6.19781,6.28468,12860252.642656,0
+INFY.US,D,20140305,000000,6.27241,6.38865,6.26319,6.35016,9576532.7824216,0
+INFY.US,D,20140306,000000,6.39728,6.41899,6.34879,6.40062,11778159.475242,0
+INFY.US,D,20140307,000000,6.22225,6.25641,6.11436,6.13203,16921096.250848,0
+INFY.US,D,20140310,000000,6.08559,6.08559,6.00008,6.05928,10177682.97706,0
+INFY.US,D,20140311,000000,6.09875,6.15078,6.04672,6.05692,8426599.5931788,0
+INFY.US,D,20140312,000000,5.9831,5.99302,5.49666,5.68917,56840542.551917,0
+INFY.US,D,20140313,000000,5.55006,5.60308,5.41164,5.53613,29832224.835399,0
+INFY.US,D,20140314,000000,5.58619,5.63675,5.5698,5.58177,18612827.76458,0
+INFY.US,D,20140317,000000,5.61309,5.64363,5.55056,5.58933,11144056.957688,0
+INFY.US,D,20140318,000000,5.55802,5.60632,5.52326,5.57745,10513295.510278,0
+INFY.US,D,20140319,000000,5.41527,5.53317,5.40251,5.46907,20200788.491767,0
+INFY.US,D,20140320,000000,5.46672,5.60111,5.45002,5.5479,14891400.212751,0
+INFY.US,D,20140321,000000,5.54289,5.55252,5.46181,5.47035,14590547.032459,0
+INFY.US,D,20140324,000000,5.47545,5.50048,5.37522,5.41625,11115182.166415,0
+INFY.US,D,20140325,000000,5.46102,5.48419,5.39632,5.42263,13694947.714846,0
+INFY.US,D,20140326,000000,5.49754,5.52699,5.43717,5.44433,12543184.067356,0
+INFY.US,D,20140327,000000,5.42853,5.47467,5.38661,5.44433,16702773.614831,0
+INFY.US,D,20140328,000000,5.51462,5.56704,5.46014,5.4783,10356426.155296,0
+INFY.US,D,20140331,000000,5.52699,5.54329,5.49244,5.50432,10567433.070041,0
+INFY.US,D,20140401,000000,5.57745,5.63174,5.57117,5.6073,9365117.4014798,0
+INFY.US,D,20140402,000000,5.62703,5.67042,5.61436,5.65491,9583885.1739766,0
+INFY.US,D,20140403,000000,5.63587,5.66404,5.55056,5.60435,7122632.8841011,0
+INFY.US,D,20140404,000000,5.64038,5.66061,5.52787,5.5643,7552436.0926727,0
+INFY.US,D,20140407,000000,5.52562,5.59856,5.48812,5.55056,8768444.0371109,0
+INFY.US,D,20140408,000000,5.55723,5.61938,5.52975,5.58177,9054091.2737708,0
+INFY.US,D,20140409,000000,5.49852,5.521,5.43952,5.4947,16990321.594444,0
+INFY.US,D,20140410,000000,5.44433,5.47133,5.35607,5.35784,14331760.777416,0
+INFY.US,D,20140411,000000,5.36442,5.44532,5.36442,5.39888,13194119.262999,0
+INFY.US,D,20140414,000000,5.45198,5.6774,5.42951,5.64587,25038586.757175,0
+INFY.US,D,20140415,000000,5.4572,5.53613,5.17161,5.3818,48455355.930622,0
+INFY.US,D,20140416,000000,5.31602,5.36069,5.26095,5.34106,18135931.764879,0
+INFY.US,D,20140417,000000,5.34008,5.38081,5.29511,5.37169,11858214.775476,0
+INFY.US,D,20140421,000000,5.32692,5.36157,5.31504,5.33271,7842172.0657834,0
+INFY.US,D,20140422,000000,5.28078,5.35244,5.23218,5.3279,17222553.472175,0
+INFY.US,D,20140423,000000,5.30729,5.31357,5.26095,5.31279,16100621.099149,0
+INFY.US,D,20140424,000000,5.33271,5.3438,5.29776,5.3384,13633834.652538,0
+INFY.US,D,20140425,000000,5.32015,5.35784,5.30414,5.33271,12736222.543886,0
+INFY.US,D,20140428,000000,5.3438,5.39388,5.3335,5.37522,12076515.001877,0
+INFY.US,D,20140429,000000,5.41076,5.42951,5.36923,5.41076,14160841.611306,0
+INFY.US,D,20140430,000000,5.38258,5.4783,5.36442,5.45621,15094637.102173,0
+INFY.US,D,20140501,000000,5.44178,5.45965,5.40251,5.41625,6944863.5055774,0
+INFY.US,D,20140502,000000,5.45965,5.4783,5.41989,5.43117,11312000.737854,0
+INFY.US,D,20140505,000000,5.398,5.41076,5.34871,5.40575,7108029.9628857,0
+INFY.US,D,20140506,000000,5.37257,5.44139,5.34106,5.41262,12328126.105062,0
+INFY.US,D,20140507,000000,5.22747,5.22786,5.12547,5.21117,25107915.999904,0
+INFY.US,D,20140508,000000,5.21677,5.25623,5.18653,5.22158,16325377.332432,0
+INFY.US,D,20140509,000000,5.2689,5.34793,5.24848,5.33114,13962034.695684,0
+INFY.US,D,20140512,000000,5.46809,5.49244,5.40771,5.48037,13757388.037641,0
+INFY.US,D,20140513,000000,5.5156,5.54289,5.50294,5.5156,13110151.447391,0
+INFY.US,D,20140514,000000,5.53465,5.55478,5.48037,5.52787,10655624.0798,0
+INFY.US,D,20140515,000000,5.57264,5.57843,5.42067,5.46102,22026841.211484,0
+INFY.US,D,20140516,000000,5.45002,5.45198,5.33114,5.40379,21034551.527622,0
+INFY.US,D,20140519,000000,5.25899,5.31739,5.22404,5.29226,21011295.438457,0
+INFY.US,D,20140520,000000,5.31279,5.39976,5.31279,5.36589,15313407.930526,0
+INFY.US,D,20140521,000000,5.45866,5.46357,5.40575,5.41527,11966922.808054,0
+INFY.US,D,20140522,000000,5.38337,5.39888,5.3384,5.3438,15220930.57224,0
+INFY.US,D,20140523,000000,5.32142,5.3547,5.31739,5.34793,10892825.79937,0
+INFY.US,D,20140527,000000,5.40379,5.43403,5.34518,5.37522,8254864.5132935,0
+INFY.US,D,20140528,000000,5.33694,5.35107,5.16974,5.19703,33752647.747357,0
+INFY.US,D,20140529,000000,5.08689,5.16012,5.08453,5.15561,26328106.393736,0
+INFY.US,D,20140530,000000,5.14089,5.23032,5.12871,5.22404,35305775.781054,0
+INFY.US,D,20140602,000000,5.24995,5.33271,5.23935,5.30964,18812545.325541,0
+INFY.US,D,20140603,000000,5.27214,5.28225,5.24269,5.27901,10245617.730451,0
+INFY.US,D,20140604,000000,5.24485,5.24485,5.18476,5.21206,12832070.512265,0
+INFY.US,D,20140605,000000,5.22404,5.25899,5.21579,5.24534,8756499.7113455,0
+INFY.US,D,20140606,000000,5.26635,5.29776,5.24396,5.28362,9290696.0826377,0
+INFY.US,D,20140609,000000,5.25623,5.28078,5.24759,5.27685,15313884.644193,0
+INFY.US,D,20140610,000000,5.38838,5.39632,5.27783,5.31279,16418608.468738,0
+INFY.US,D,20140611,000000,5.47633,5.58933,5.47005,5.56244,31660013.2818,0
+INFY.US,D,20140612,000000,5.49558,5.52975,5.39534,5.45434,34444756.539432,0
+INFY.US,D,20140613,000000,5.48507,5.49558,5.4462,5.48321,9893011.5773507,0
+INFY.US,D,20140616,000000,5.52975,5.54702,5.4891,5.5156,16458988.561011,0
+INFY.US,D,20140617,000000,5.53229,5.56882,5.51875,5.53848,12839048.052048,0
+INFY.US,D,20140618,000000,5.53416,5.5858,5.49803,5.57598,9294651.3800065,0
+INFY.US,D,20140619,000000,5.67494,5.68515,5.57696,5.62173,12503108.542149,0
+INFY.US,D,20140620,000000,5.629,5.65589,5.57451,5.61898,14547769.111187,0
+INFY.US,D,20140623,000000,5.52002,5.53661,5.46308,5.50147,10612769.762106,0
+INFY.US,D,20140624,000000,5.50962,5.66404,5.43815,5.44532,10374159.292534,0
+INFY.US,D,20140625,000000,5.4404,5.49332,5.43216,5.48684,9996983.0318276,0
+INFY.US,D,20140626,000000,5.44758,5.46956,5.40624,5.41723,9098918.6563634,0
+INFY.US,D,20140627,000000,5.49332,5.52699,5.47515,5.52562,8984946.4010709,0
+INFY.US,D,20140630,000000,5.52787,5.57598,5.52699,5.53229,10032835.362884,0
+INFY.US,D,20140701,000000,5.51659,5.55526,5.5052,5.52975,6980578.3230757,0
+INFY.US,D,20140702,000000,5.54103,5.54329,5.5052,5.51875,9326101.2399764,0
+INFY.US,D,20140703,000000,5.53317,5.53848,5.48233,5.52787,8332021.8426256,0
+INFY.US,D,20140707,000000,5.68318,5.73296,5.66698,5.71843,16821907.212325,0
+INFY.US,D,20140708,000000,5.70783,5.73796,5.68996,5.71558,16303446.466517,0
+INFY.US,D,20140709,000000,5.67886,5.69869,5.63312,5.66218,12693260.252584,0
+INFY.US,D,20140710,000000,5.61584,5.73462,5.58707,5.725,20156965.467456,0
+INFY.US,D,20140711,000000,5.77694,5.81317,5.49195,5.57843,38831370.784583,0
+INFY.US,D,20140714,000000,5.52473,5.56606,5.50382,5.521,19013915.086434,0
+INFY.US,D,20140715,000000,5.5156,5.53111,5.47133,5.49096,16244145.527314,0
+INFY.US,D,20140716,000000,5.52876,5.64215,5.52876,5.63959,27289659.250891,0
+INFY.US,D,20140717,000000,5.5803,5.60209,5.46721,5.47379,12474048.362227,0
+INFY.US,D,20140718,000000,5.51659,5.58933,5.50048,5.57932,11450598.106176,0
+INFY.US,D,20140721,000000,5.48684,5.50726,5.41891,5.50382,18239297.141082,0
+INFY.US,D,20140722,000000,5.54839,5.62074,5.54329,5.58757,13091919.18687,0
+INFY.US,D,20140723,000000,5.75299,5.75299,5.68868,5.70871,13095644.276357,0
+INFY.US,D,20140724,000000,5.75613,5.77409,5.69329,5.73796,8566255.3065855,0
+INFY.US,D,20140725,000000,5.7203,5.72844,5.66404,5.67956,5081122.9034637,0
+INFY.US,D,20140728,000000,5.69967,5.75259,5.68318,5.74925,9022159.6070393,0
+INFY.US,D,20140729,000000,5.74925,5.74925,5.69418,5.69869,7562412.4466337,0
+INFY.US,D,20140730,000000,5.71754,5.74523,5.69967,5.72412,5217918.3348689,0
+INFY.US,D,20140731,000000,5.66139,5.68181,5.62801,5.63959,11313916.760093,0
+INFY.US,D,20140801,000000,5.64637,5.68417,5.62173,5.67592,13390397.966398,0
+INFY.US,D,20140804,000000,5.83358,5.89446,5.81219,5.8915,16807003.79852,0
+INFY.US,D,20140805,000000,5.92715,5.97995,5.88797,5.93667,19899396.462054,0
+INFY.US,D,20140806,000000,5.76928,5.81071,5.6714,5.78931,21793117.056998,0
+INFY.US,D,20140807,000000,5.88424,5.91615,5.86284,5.87963,24173209.863701,0
+INFY.US,D,20140808,000000,5.85489,5.97407,5.85008,5.95336,15887583.058226,0
+INFY.US,D,20140811,000000,5.99233,6.03877,5.98771,6.01589,8551692.1115089,0
+INFY.US,D,20140812,000000,5.98212,6.01216,5.92381,5.94766,12456158.357672,0
+INFY.US,D,20140813,000000,6.01364,6.0209,5.97485,5.9996,6862197.4849834,0
+INFY.US,D,20140814,000000,6.0044,6.03915,5.96945,5.98045,9548223.3246636,0
+INFY.US,D,20140815,000000,5.9996,6.01364,5.92715,5.98133,8691034.0902801,0
+INFY.US,D,20140818,000000,5.98045,6.01854,5.94246,6.00824,9868641.1190584,0
+INFY.US,D,20140819,000000,6.00636,6.00824,5.96484,5.97947,12213447.94684,0
+INFY.US,D,20140820,000000,6.01216,6.05781,5.99145,6.01638,7862855.1234898,0
+INFY.US,D,20140821,000000,6.00824,6.02699,5.9671,6.00588,5473264.7137305,0
+INFY.US,D,20140822,000000,6.07597,6.12388,6.05879,6.0687,12125281.383935,0
+INFY.US,D,20140825,000000,6.1175,6.13576,6.08657,6.10022,9404697.8778796,0
+INFY.US,D,20140826,000000,6.123,6.13134,6.08059,6.11524,7274107.6331427,0
+INFY.US,D,20140827,000000,6.13988,6.15991,6.11838,6.12702,10468621.939147,0
+INFY.US,D,20140828,000000,6.08157,6.10297,6.04103,6.09649,7303273.7494346,0
+INFY.US,D,20140829,000000,6.11524,6.12555,6.09059,6.12221,6065655.8040489,0
+INFY.US,D,20140902,000000,6.11838,6.139,6.09924,6.11662,6493866.9112072,0
+INFY.US,D,20140903,000000,6.29068,6.32131,6.22176,6.29833,20560221.429047,0
+INFY.US,D,20140904,000000,6.30648,6.32032,6.27752,6.28754,13336541.545464,0
+INFY.US,D,20140905,000000,6.29706,6.34162,6.28656,6.33819,10787491.432742,0
+INFY.US,D,20140908,000000,6.38629,6.39444,6.3325,6.35252,12712582.435378,0
+INFY.US,D,20140909,000000,6.30648,6.31305,6.18592,6.20311,19695139.935067,0
+INFY.US,D,20140910,000000,6.1709,6.23374,6.16747,6.21901,12265345.56354,0
+INFY.US,D,20140911,000000,6.20909,6.21322,6.16217,6.18406,9680721.202734,0
+INFY.US,D,20140912,000000,6.17277,6.19133,6.11151,6.13487,11595602.58767,0
+INFY.US,D,20140915,000000,6.12221,6.14627,6.07096,6.07509,8712016.6219568,0
+INFY.US,D,20140916,000000,6.10209,6.16845,6.08873,6.14439,15130003.551991,0
+INFY.US,D,20140917,000000,6.28518,6.29706,6.06056,6.09295,36424988.441493,0
+INFY.US,D,20140918,000000,6.16217,6.18406,6.08157,6.1175,33912041.240088,0
+INFY.US,D,20140919,000000,6.16943,6.18229,6.11348,6.12388,22210689.707879,0
+INFY.US,D,20140922,000000,6.10837,6.12221,6.04417,6.06016,17007820.449325,0
+INFY.US,D,20140923,000000,6.03091,6.0742,6.01364,6.05692,13110790.121471,0
+INFY.US,D,20140924,000000,6.06056,6.13988,6.05692,6.13861,12107819.199337,0
+INFY.US,D,20140925,000000,6.11436,6.15589,6.05781,6.06792,20970402.980855,0
+INFY.US,D,20140926,000000,6.13576,6.19133,6.11662,6.18141,14477544.502404,0
+INFY.US,D,20140929,000000,6.18042,6.23786,6.17366,6.22656,14708495.976119,0
+INFY.US,D,20140930,000000,6.20683,6.24591,6.19034,6.22274,14235375.996852,0
+INFY.US,D,20141001,000000,6.33348,6.34034,6.18494,6.19133,26434353.442939,0
+INFY.US,D,20141002,000000,6.16845,6.17896,6.11151,6.13389,13943947.079052,0
+INFY.US,D,20141003,000000,6.16747,6.19682,6.15029,6.17896,13231753.158592,0
+INFY.US,D,20141006,000000,6.21734,6.2892,6.20007,6.27506,10960062.798783,0
+INFY.US,D,20141007,000000,6.36352,6.42507,6.18229,6.19908,39570185.292587,0
+INFY.US,D,20141008,000000,6.08559,6.2251,6.07695,6.21125,22312259.25888,0
+INFY.US,D,20141009,000000,6.15991,6.18494,6.08157,6.11249,24146338.695895,0
+INFY.US,D,20141010,000000,6.41947,6.53895,6.36352,6.46277,56500581.534416,0
+INFY.US,D,20141013,000000,6.58921,6.70751,6.55918,6.56909,32077692.887673,0
+INFY.US,D,20141014,000000,6.55024,6.78782,6.55024,6.68346,26709933.668551,0
+INFY.US,D,20141015,000000,6.62142,6.73736,6.56506,6.65027,31947339.202484,0
+INFY.US,D,20141016,000000,6.4611,6.55496,6.38148,6.51991,21464786.630627,0
+INFY.US,D,20141017,000000,6.53179,6.59363,6.4019,6.42919,32214776.58824,0
+INFY.US,D,20141020,000000,6.3806,6.47288,6.37363,6.45158,21144513.480122,0
+INFY.US,D,20141021,000000,6.44009,6.48476,6.38482,6.46375,21696627.358682,0
+INFY.US,D,20141022,000000,6.42919,6.47857,6.38482,6.39728,8398828.9848434,0
+INFY.US,D,20141023,000000,6.4452,6.47288,6.37137,6.37363,11097272.808099,0
+INFY.US,D,20141024,000000,6.39444,6.49536,6.37137,6.4452,13795597.452938,0
+INFY.US,D,20141027,000000,6.42341,6.4719,6.37363,6.42045,17117508.393328,0
+INFY.US,D,20141028,000000,6.44922,6.50666,6.43823,6.50116,16025461.281572,0
+INFY.US,D,20141029,000000,6.57144,6.64891,6.56172,6.6333,13303542.366077,0
+INFY.US,D,20141030,000000,6.65568,6.78192,6.64243,6.76279,13705064.638221,0
+INFY.US,D,20141031,000000,6.86537,6.93498,6.84112,6.92967,16643622.412614,0
+INFY.US,D,20141103,000000,6.91367,6.9715,6.9067,6.94499,9791912.6283027,0
+INFY.US,D,20141104,000000,6.94696,6.97611,6.91466,6.94784,7113672.0932297,0
+INFY.US,D,20141105,000000,7.01754,7.06172,6.92967,6.99506,10618629.876905,0
+INFY.US,D,20141106,000000,7.0093,7.03481,6.97689,7.0037,6878399.6379445,0
+INFY.US,D,20141107,000000,7.0093,7.07615,7.00842,7.04787,12632973.290242,0
+INFY.US,D,20141110,000000,7.03383,7.0731,7.00517,7.02343,8708623.6022464,0
+INFY.US,D,20141111,000000,7.01194,7.03383,6.94823,6.96423,8604969.9568808,0
+INFY.US,D,20141112,000000,6.95952,7.01076,6.94224,6.9605,12423171.401711,0
+INFY.US,D,20141113,000000,7.05308,7.07615,7.01852,7.04365,7188849.22733,0
+INFY.US,D,20141114,000000,7.03158,7.03787,6.98829,7.03158,6686845.2892194,0
+INFY.US,D,20141117,000000,7.04787,7.14095,7.0412,7.04699,8684791.9933766,0
+INFY.US,D,20141118,000000,7.05308,7.10138,6.92967,6.97877,15199501.885465,0
+INFY.US,D,20141119,000000,6.99025,6.99928,6.94362,6.96688,15158193.831332,0
+INFY.US,D,20141120,000000,7.03021,7.06388,6.82002,6.86665,29213747.932483,0
+INFY.US,D,20141121,000000,6.96423,7.03885,6.93773,7.03295,9440805.8822912,0
+INFY.US,D,20141124,000000,7.1114,7.25168,7.08626,7.22017,19125029.096963,0
+INFY.US,D,20141125,000000,7.14703,7.17972,7.10226,7.13702,12648685.48749,0
+INFY.US,D,20141126,000000,7.16824,7.25168,7.16784,7.24216,10091280.66217,0
+INFY.US,D,20141128,000000,7.22616,7.28123,7.18286,7.23882,7968227.1790178,0
+INFY.US,D,20141201,000000,7.22017,7.29262,7.20937,7.23882,10445242.597089,0
+INFY.US,D,20141202,000000,7.12298,7.17698,7.06958,7.16333,8791178.5933753,0
+INFY.US,D,20141203,000000,7.16333,7.23264,7.09853,7.22842,8214763.5226122,0
+INFY.US,D,20141204,000000,7.12004,7.13702,7.0681,7.08941,10017106.867732,0
+INFY.US,D,20141205,000000,7.01381,7.02569,6.94224,6.97877,13063646.399394,0
+INFY.US,D,20141208,000000,6.69171,6.74963,6.63133,6.69789,27833210.618586,0
+INFY.US,D,20141209,000000,6.65843,6.72714,6.58136,6.66903,19577652.42579,0
+INFY.US,D,20141210,000000,6.64841,6.6705,6.50666,6.509,12175888.410429,0
+INFY.US,D,20141211,000000,6.41947,6.60061,6.39728,6.56074,19959799.546956,0
+INFY.US,D,20141212,000000,6.50214,6.57586,6.47857,6.48299,16563825.841592,0
+INFY.US,D,20141215,000000,6.41722,6.46797,6.36224,6.4019,17038212.982828,0
+INFY.US,D,20141216,000000,6.32769,6.5045,6.30393,6.42605,22534567.750835,0
+INFY.US,D,20141217,000000,6.40632,6.509,6.37137,6.4988,23121907.509798,0
+INFY.US,D,20141218,000000,6.57959,6.75867,6.57959,6.74737,22641912.871262,0
+INFY.US,D,20141219,000000,6.74501,6.76279,6.65421,6.66019,17196021.504478,0
+INFY.US,D,20141222,000000,6.62054,6.67286,6.59235,6.65421,11713331.509636,0
+INFY.US,D,20141223,000000,6.56712,6.65205,6.5627,6.64429,10457586.221481,0
+INFY.US,D,20141224,000000,6.51794,6.64841,6.51794,6.57959,5600753.0238225,0
+INFY.US,D,20141226,000000,6.67462,6.67462,6.59235,6.59235,3050538.6296452,0
+INFY.US,D,20141229,000000,6.59825,6.63801,6.58873,6.59019,4033921.5094399,0
+INFY.US,D,20141230,000000,6.6333,6.65656,6.509,6.52383,6901583.4051644,0
+INFY.US,D,20141231,000000,6.57586,6.62289,6.509,6.52226,6631442.6047254,0
+INFY.US,D,20150102,000000,6.6812,6.68346,6.5627,6.61278,16162625.453034,0
+INFY.US,D,20150105,000000,6.56506,6.57959,6.49625,6.53041,12186533.997039,0
+INFY.US,D,20150106,000000,6.50666,6.57144,6.3806,6.48476,16028448.890941,0
+INFY.US,D,20150107,000000,6.509,6.67286,6.5045,6.62054,27983383.572615,0
+INFY.US,D,20150108,000000,6.64243,6.70083,6.63526,6.65656,16994838.150853,0
+INFY.US,D,20150109,000000,7.16185,7.22252,6.86165,6.95746,25627282.297955,0
+INFY.US,D,20150112,000000,7.05033,7.06958,6.92585,6.94823,16907244.051796,0
+INFY.US,D,20150113,000000,7.0037,7.06958,6.96865,7.0196,15147955.692302,0
+INFY.US,D,20150114,000000,7.03787,7.05033,6.98229,7.02569,10475137.025927,0
+INFY.US,D,20150115,000000,7.07762,7.19366,7.07526,7.08312,16746799.344313,0
+INFY.US,D,20150116,000000,7.10855,7.1705,7.05406,7.16656,11843175.885352,0
+INFY.US,D,20150120,000000,7.18286,7.23068,7.11464,7.17246,7375913.5037394,0
+INFY.US,D,20150121,000000,7.27868,7.30597,7.22017,7.29448,12094430.471906,0
+INFY.US,D,20150122,000000,7.35702,7.42583,7.30597,7.42161,14888043.863322,0
+INFY.US,D,20150123,000000,7.41759,7.43163,7.31775,7.35957,16990746.358546,0
+INFY.US,D,20150126,000000,7.34936,7.42583,7.34936,7.39844,9873162.7685614,0
+INFY.US,D,20150127,000000,7.22017,7.34062,7.20329,7.28408,15956149.355364,0
+INFY.US,D,20150128,000000,7.32973,7.36487,7.27681,7.28408,11525388.165076,0
+INFY.US,D,20150129,000000,7.24363,7.24363,7.08116,7.17698,12538178.573854,0
+INFY.US,D,20150130,000000,7.16185,7.18748,7.05868,7.06526,11728821.647954,0
+INFY.US,D,20150202,000000,7.1917,7.20131,7.05868,7.12004,8828419.3020553,0
+INFY.US,D,20150203,000000,7.1595,7.17422,7.09627,7.15567,9473988.4130887,0
+INFY.US,D,20150204,000000,7.22664,7.30597,7.181,7.20937,10300977.63295,0
+INFY.US,D,20150205,000000,7.28408,7.41082,7.28408,7.41082,11193656.570045,0
+INFY.US,D,20150206,000000,7.39844,7.48405,7.36909,7.41494,11920134.58399,0
+INFY.US,D,20150209,000000,7.42987,7.56044,7.40208,7.50467,13083766.160823,0
+INFY.US,D,20150210,000000,7.56486,7.589,7.47267,7.56486,9694515.340506,0
+INFY.US,D,20150211,000000,7.56878,7.589,7.5082,7.53049,7901162.3262066,0
+INFY.US,D,20150212,000000,7.64083,7.67873,7.58488,7.61433,12890532.109456,0
+INFY.US,D,20150213,000000,7.64947,7.67009,7.56044,7.58703,7100247.7141353,0
+INFY.US,D,20150217,000000,7.51636,7.56878,7.44989,7.49829,11978918.064766,0
+INFY.US,D,20150218,000000,7.57899,7.58066,7.5514,7.56672,9736869.5162968,0
+INFY.US,D,20150219,000000,7.64555,7.7283,7.63131,7.71152,9848650.7222355,0
+INFY.US,D,20150220,000000,7.58242,7.66184,7.55376,7.65369,7348581.92017,0
+INFY.US,D,20150223,000000,7.53971,7.55621,7.49377,7.50271,8816080.7707577,0
+INFY.US,D,20150224,000000,7.52705,7.62719,7.52106,7.61816,7541313.7923971,0
+INFY.US,D,20150225,000000,7.67009,7.71584,7.57899,7.62258,10858210.071715,0
+INFY.US,D,20150226,000000,7.53971,7.60579,7.52106,7.58242,6769712.996365,0
+INFY.US,D,20150227,000000,7.60991,7.64947,7.55376,7.60991,11091080.623524,0
+INFY.US,D,20150302,000000,7.58703,7.60991,7.55621,7.58703,7780499.7816743,0
+INFY.US,D,20150303,000000,7.64319,7.68963,7.63131,7.64555,11811852.334132,0
+INFY.US,D,20150304,000000,7.56044,7.61207,7.47267,7.48729,10967667.807836,0
+INFY.US,D,20150305,000000,7.46324,7.48121,7.32973,7.35702,18915556.222351,0
+INFY.US,D,20150306,000000,7.33258,7.36055,7.2721,7.30597,15549426.01488,0
+INFY.US,D,20150309,000000,7.20329,7.29743,7.18286,7.22017,16120574.82569,0
+INFY.US,D,20150310,000000,7.18973,7.20937,7.14605,7.1917,15868770.184905,0
+INFY.US,D,20150311,000000,7.17884,7.24942,7.13142,7.17884,9414846.3784425,0
+INFY.US,D,20150312,000000,7.23264,7.34936,7.22842,7.30303,9639157.4752455,0
+INFY.US,D,20150313,000000,7.2882,7.31775,7.26582,7.2992,7096948.4073679,0
+INFY.US,D,20150316,000000,7.41308,7.50006,7.36693,7.48729,9472736.5304036,0
+INFY.US,D,20150317,000000,7.40032,7.42349,7.3469,7.39844,8551362.0789703,0
+INFY.US,D,20150318,000000,7.33827,7.52509,7.33827,7.50467,10549433.054639,0
+INFY.US,D,20150319,000000,7.44606,7.53511,7.43536,7.45853,10307753.486181,0
+INFY.US,D,20150320,000000,7.53795,7.59755,7.48553,7.48553,10079098.998191,0
+INFY.US,D,20150323,000000,7.40208,7.49593,7.38657,7.46088,9283150.1534829,0
+INFY.US,D,20150324,000000,7.43536,7.4654,7.40434,7.40434,12713925.993768,0
+INFY.US,D,20150325,000000,7.41759,7.43311,7.25365,7.25943,12013972.817188,0
+INFY.US,D,20150326,000000,7.20799,7.29448,7.12671,7.2455,26208360.606255,0
+INFY.US,D,20150327,000000,7.31539,7.39472,7.24942,7.35957,17795443.102764,0
+INFY.US,D,20150330,000000,7.41494,7.45853,7.38657,7.41759,9622272.8475902,0
+INFY.US,D,20150331,000000,7.37577,7.38205,7.2721,7.2721,13768964.641966,0
+INFY.US,D,20150401,000000,7.22017,7.25531,7.16431,7.181,16057382.762113,0
+INFY.US,D,20150402,000000,7.18286,7.20937,7.1705,7.181,6073796.6066684,0
+INFY.US,D,20150406,000000,7.19935,7.21811,7.15419,7.16185,8461638.0476967,0
+INFY.US,D,20150407,000000,7.16185,7.28987,7.15793,7.27043,23156599.633875,0
+INFY.US,D,20150408,000000,7.37744,7.43163,7.3424,7.41759,8880351.551799,0
+INFY.US,D,20150409,000000,7.41308,7.47493,7.39658,7.46766,11302255.610395,0
+INFY.US,D,20150410,000000,7.49593,7.52872,7.46088,7.52705,7900618.3836892,0
+INFY.US,D,20150413,000000,7.48405,7.55376,7.46324,7.5082,8858170.1056224,0
+INFY.US,D,20150414,000000,7.51106,7.54512,7.48405,7.48729,7659903.4473735,0
+INFY.US,D,20150415,000000,7.41082,7.50271,7.3635,7.49377,11015531.693508,0
+INFY.US,D,20150416,000000,7.33414,7.36693,7.28634,7.31961,12689541.274811,0
+INFY.US,D,20150417,000000,7.2721,7.29448,7.18561,7.27681,11530618.773367,0
+INFY.US,D,20150420,000000,7.14743,7.181,7.10639,7.15567,23564189.819082,0
+INFY.US,D,20150421,000000,7.12454,7.20515,7.12454,7.16185,22584459.70683,0
+INFY.US,D,20150422,000000,7.12004,7.19749,7.08763,7.16431,25048931.851195,0
+INFY.US,D,20150423,000000,7.07762,7.29262,7.05033,7.24697,26534939.008038,0
+INFY.US,D,20150424,000000,6.74315,6.84976,6.51991,6.59403,74729376.714162,0
+INFY.US,D,20150427,000000,6.54219,6.60875,6.42193,6.49114,30288909.397967,0
+INFY.US,D,20150428,000000,6.48063,6.54445,6.42429,6.48476,26452062.133322,0
+INFY.US,D,20150429,000000,6.44343,6.49625,6.43734,6.45648,18134561.722396,0
+INFY.US,D,20150430,000000,6.41947,6.44107,6.39916,6.42193,17137460.082631,0
+INFY.US,D,20150501,000000,6.43283,6.48063,6.42429,6.46522,8237809.7762741,0
+INFY.US,D,20150504,000000,6.58136,6.6333,6.53817,6.53817,13832586.562738,0
+INFY.US,D,20150505,000000,6.45472,6.4988,6.44677,6.4719,11423047.519533,0
+INFY.US,D,20150506,000000,6.39916,6.41044,6.32523,6.34781,14178717.355197,0
+INFY.US,D,20150507,000000,6.43283,6.45158,6.35164,6.38865,18163976.381711,0
+INFY.US,D,20150508,000000,6.45296,6.47857,6.42429,6.4719,12115755.259548,0
+INFY.US,D,20150511,000000,6.54916,6.56506,6.47387,6.48849,14248895.107508,0
+INFY.US,D,20150512,000000,6.34948,6.40357,6.343,6.35999,18055175.65481,0
+INFY.US,D,20150513,000000,6.39728,6.44922,6.36224,6.37451,8748935.4470496,0
+INFY.US,D,20150514,000000,6.37913,6.39287,6.34948,6.3645,7937760.2863314,0
+INFY.US,D,20150515,000000,6.4019,6.45296,6.35782,6.44107,14595901.912261,0
+INFY.US,D,20150518,000000,6.47857,6.55309,6.44107,6.51126,12825727.572086,0
+INFY.US,D,20150519,000000,6.59235,6.61838,6.55309,6.57144,9251900.9614456,0
+INFY.US,D,20150520,000000,6.64429,6.67462,6.617,6.63801,11141324.003055,0
+INFY.US,D,20150521,000000,6.64243,6.64243,6.59019,6.60061,9920395.1104864,0
+INFY.US,D,20150522,000000,6.61278,6.61838,6.57959,6.59825,8651699.1010464,0
+INFY.US,D,20150526,000000,6.50214,6.51126,6.45158,6.49261,8179147.5111517,0
+INFY.US,D,20150527,000000,6.44922,6.49114,6.42193,6.48063,11325599.300789,0
+INFY.US,D,20150528,000000,6.49497,6.54445,6.49114,6.53817,8179898.2333152,0
+INFY.US,D,20150529,000000,6.58597,6.61082,6.56074,6.60698,15026994.692418,0
+INFY.US,D,20150601,000000,6.62289,6.71223,6.61838,6.67708,12012537.583092,0
+INFY.US,D,20150602,000000,6.58421,6.60875,6.54445,6.59639,14964384.260259,0
+INFY.US,D,20150603,000000,6.60875,6.72714,6.58421,6.65421,13544605.670072,0
+INFY.US,D,20150604,000000,6.59825,6.62976,6.51126,6.56074,12534956.682126,0
+INFY.US,D,20150605,000000,6.54219,6.61523,6.53395,6.59403,7613594.9928328,0
+INFY.US,D,20150608,000000,6.53993,6.55496,6.52226,6.53395,6951752.4255118,0
+INFY.US,D,20150609,000000,6.49261,6.51126,6.43283,6.44922,10831824.785146,0
+INFY.US,D,20150610,000000,6.54916,6.59403,6.51991,6.57586,15401291.317363,0
+INFY.US,D,20150611,000000,6.53591,6.61572,6.51942,6.56948,11238094.840199,0
+INFY.US,D,20150612,000000,6.44549,6.52757,6.43047,6.52138,12402706.32846,0
+INFY.US,D,20150615,000000,6.47288,6.58421,6.45737,6.56948,8901617.2595428,0
+INFY.US,D,20150616,000000,6.54877,6.70751,6.54877,6.69347,9846337.4386083,0
+INFY.US,D,20150617,000000,6.6113,6.71223,6.6113,6.70987,9834444.0437902,0
+INFY.US,D,20150618,000000,6.69789,6.81569,6.69789,6.76279,9303575.5005959,0
+INFY.US,D,20150619,000000,6.73765,6.76131,6.69789,6.70585,6882782.7552709,0
+INFY.US,D,20150622,000000,6.80687,6.87873,6.77967,6.83818,8284641.8009533,0
+INFY.US,D,20150623,000000,6.79646,6.832,6.76641,6.77329,10359892.515571,0
+INFY.US,D,20150624,000000,6.71851,6.76514,6.61788,6.62613,15112717.58847,0
+INFY.US,D,20150625,000000,6.70221,6.84496,6.68081,6.78154,11487235.79244,0
+INFY.US,D,20150626,000000,6.83622,6.85723,6.77329,6.79881,11399231.189947,0
+INFY.US,D,20150629,000000,6.68886,6.71851,6.64743,6.66854,6456562.0295337,0
+INFY.US,D,20150630,000000,6.70987,6.71409,6.58421,6.66373,7824733.3094212,0
+INFY.US,D,20150701,000000,6.71851,6.7355,6.62142,6.68886,8634040.3229918,0
+INFY.US,D,20150702,000000,6.70585,6.71409,6.62142,6.70987,4974306.4462697,0
+INFY.US,D,20150706,000000,6.66854,6.69789,6.63055,6.6761,12195299.213072,0
+INFY.US,D,20150707,000000,6.65568,6.68081,6.55496,6.66854,5999185.8247022,0
+INFY.US,D,20150708,000000,6.52531,6.54631,6.47475,6.49536,10304667.070774,0
+INFY.US,D,20150709,000000,6.47475,6.57144,6.44156,6.47937,7636276.580912,0
+INFY.US,D,20150710,000000,6.45296,6.52992,6.45296,6.50802,7137037.174622,0
+INFY.US,D,20150713,000000,6.49536,6.56712,6.48329,6.53345,5891917.1006961,0
+INFY.US,D,20150714,000000,6.58873,6.61327,6.52138,6.55024,7200967.7369352,0
+INFY.US,D,20150715,000000,6.57959,6.6598,6.56712,6.63428,6059331.1990108,0
+INFY.US,D,20150716,000000,6.70585,6.76131,6.6761,6.69789,6870176.3271904,0
+INFY.US,D,20150717,000000,6.72714,6.74315,6.63055,6.6598,9861321.3233097,0
+INFY.US,D,20150720,000000,6.66373,6.70585,6.60502,6.63055,10472109.690418,0
+INFY.US,D,20150721,000000,7.40807,7.52558,7.1595,7.17246,41248634.015258,0
+INFY.US,D,20150722,000000,7.19415,7.34986,7.18973,7.25629,12889575.626265,0
+INFY.US,D,20150723,000000,7.23166,7.3369,7.23166,7.28212,10659533.539317,0
+INFY.US,D,20150724,000000,7.22714,7.29448,7.19415,7.24452,11461074.602039,0
+INFY.US,D,20150727,000000,7.05475,7.10599,6.96639,7.03835,9844431.6025596,0
+INFY.US,D,20150728,000000,7.09677,7.122,7.0037,7.11758,8679705.0103584,0
+INFY.US,D,20150729,000000,7.15567,7.19415,7.122,7.14743,7748370.5028673,0
+INFY.US,D,20150730,000000,7.10599,7.15184,7.03383,7.12632,7558733.1949993,0
+INFY.US,D,20150731,000000,7.13093,7.19749,7.09677,7.10992,10319414.63588,0
+INFY.US,D,20150803,000000,7.14743,7.20171,7.08861,7.13093,7978145.4716988,0
+INFY.US,D,20150804,000000,7.05936,7.13515,7.01754,7.122,6664438.7282558,0
+INFY.US,D,20150805,000000,7.25267,7.37842,7.25267,7.31196,9756433.1117812,0
+INFY.US,D,20150806,000000,7.29448,7.3369,7.21025,7.27828,7384466.8470323,0
+INFY.US,D,20150807,000000,7.27828,7.37439,7.27828,7.37007,7999227.8280323,0
+INFY.US,D,20150810,000000,7.31539,7.44606,7.31539,7.43713,8261331.7249842,0
+INFY.US,D,20150811,000000,7.40807,7.4546,7.31196,7.34112,5766679.9384755,0
+INFY.US,D,20150812,000000,7.45853,7.51724,7.38736,7.50556,9134230.1007589,0
+INFY.US,D,20150813,000000,7.47149,7.65595,7.47149,7.58026,9958836.7709043,0
+INFY.US,D,20150814,000000,7.58026,7.60991,7.54286,7.55523,5557977.139788,0
+INFY.US,D,20150817,000000,7.52558,7.56386,7.49642,7.52558,5318466.2110669,0
+INFY.US,D,20150818,000000,7.58026,7.65183,7.51331,7.568,7862943.7433381,0
+INFY.US,D,20150819,000000,7.6645,7.6645,7.568,7.63534,8175947.0104221,0
+INFY.US,D,20150820,000000,7.47953,7.49181,7.27828,7.27828,12403178.967651,0
+INFY.US,D,20150821,000000,7.32374,7.37439,7.16824,7.16824,10828163.868652,0
+INFY.US,D,20150824,000000,6.74786,7.00842,6.68523,6.95412,25657321.370685,0
+INFY.US,D,20150825,000000,7.07183,7.1432,6.93694,6.93694,11561919.914969,0
+INFY.US,D,20150826,000000,6.99594,7.13515,6.93262,7.12632,19920772.180643,0
+INFY.US,D,20150827,000000,7.14743,7.26081,7.13515,7.26081,11545029.175601,0
+INFY.US,D,20150828,000000,7.28987,7.38736,7.21909,7.36153,7448617.4310379,0
+INFY.US,D,20150831,000000,7.21025,7.28212,7.19749,7.21025,10777503.873973,0
+INFY.US,D,20150901,000000,7.13908,7.1595,7.05082,7.0841,9376113.393006,0
+INFY.US,D,20150902,000000,7.22341,7.34986,7.13515,7.3369,10984904.877647,0
+INFY.US,D,20150903,000000,7.28594,7.42535,7.28594,7.37842,8861656.8382759,0
+INFY.US,D,20150904,000000,7.10599,7.19749,7.04169,7.11375,9745728.4452735,0
+INFY.US,D,20150908,000000,7.1432,7.34504,7.13515,7.33258,11749340.708011,0
+INFY.US,D,20150909,000000,7.43713,7.44174,7.25267,7.26081,12537803.722081,0
+INFY.US,D,20150910,000000,7.26493,7.42063,7.22714,7.39982,13439581.982224,0
+INFY.US,D,20150911,000000,7.36153,7.44174,7.33258,7.43713,10450705.450498,0
+INFY.US,D,20150914,000000,7.44174,7.45853,7.37842,7.43311,11422065.570869,0
+INFY.US,D,20150915,000000,7.44606,7.47493,7.42063,7.46766,10277313.077587,0
+INFY.US,D,20150916,000000,7.50094,7.52558,7.4546,7.51331,6686080.3063907,0
+INFY.US,D,20150917,000000,7.48405,7.568,7.43713,7.46324,6128915.0964764,0
+INFY.US,D,20150918,000000,7.45853,7.45853,7.28594,7.32374,8380495.8810463,0
+INFY.US,D,20150921,000000,7.43713,7.53422,7.38294,7.50908,7760669.308026,0
+INFY.US,D,20150922,000000,7.42947,7.52961,7.40336,7.46324,8449472.68162,0
+INFY.US,D,20150923,000000,7.52961,7.54286,7.41661,7.42063,7059766.7785869,0
+INFY.US,D,20150924,000000,7.49181,7.51331,7.38294,7.43311,9131558.2632625,0
+INFY.US,D,20150925,000000,7.47493,7.51724,7.41661,7.48729,7253580.4241351,0
+INFY.US,D,20150928,000000,7.47953,7.51724,7.42063,7.50094,9390771.3196446,0
+INFY.US,D,20150929,000000,7.49642,7.61816,7.47493,7.589,9251006.6140107,0
+INFY.US,D,20150930,000000,7.71515,8.05591,7.69797,8.02587,24908154.638328,0
+INFY.US,D,20151001,000000,8.00132,8.01398,7.82884,7.94213,11910360.935199,0
+INFY.US,D,20151002,000000,7.87881,7.94615,7.72782,7.94213,12135601.012481,0
+INFY.US,D,20151005,000000,8.00957,8.18176,7.99229,8.174,9241707.6416491,0
+INFY.US,D,20151006,000000,8.02587,8.04717,7.96304,7.98807,12563725.537029,0
+INFY.US,D,20151007,000000,7.94213,7.99229,7.91631,7.99229,9105057.8727533,0
+INFY.US,D,20151008,000000,7.92975,8.05591,7.92975,8.05591,13535320.958376,0
+INFY.US,D,20151009,000000,8.15673,8.15673,7.99229,8.05139,19138019.544386,0
+INFY.US,D,20151012,000000,7.85416,8.00132,7.42063,7.51724,31413546.204295,0
+INFY.US,D,20151013,000000,7.47493,7.47493,7.24844,7.37007,19504302.69408,0
+INFY.US,D,20151014,000000,7.43713,7.48405,7.28212,7.31539,14570191.970054,0
+INFY.US,D,20151015,000000,7.37253,7.39796,7.31363,7.39422,10356644.139751,0
+INFY.US,D,20151016,000000,7.41494,7.65645,7.36821,7.64407,14697265.702234,0
+INFY.US,D,20151019,000000,7.62719,7.65645,7.55052,7.59303,9137364.3912569,0
+INFY.US,D,20151020,000000,7.67314,7.69414,7.59755,7.64849,18183190.590897,0
+INFY.US,D,20151021,000000,7.67314,7.67784,7.45314,7.47875,10294810.913849,0
+INFY.US,D,20151022,000000,7.52921,7.70779,7.50467,7.69414,6138037.8477602,0
+INFY.US,D,20151023,000000,7.79222,7.9061,7.73252,7.89,10089248.517372,0
+INFY.US,D,20151026,000000,7.83414,7.89422,7.81784,7.83856,5186700.7200189,0
+INFY.US,D,20151027,000000,7.83856,7.89,7.76679,7.83856,5241924.1275785,0
+INFY.US,D,20151028,000000,7.83031,7.93251,7.77111,7.88106,8056054.5418133,0
+INFY.US,D,20151029,000000,7.78407,7.82589,7.69875,7.74941,6177218.0069141,0
+INFY.US,D,20151030,000000,7.70779,7.71152,7.63946,7.69414,4551371.7852535,0
+INFY.US,D,20151102,000000,7.66047,7.77543,7.589,7.73694,5881389.6738851,0
+INFY.US,D,20151103,000000,7.70779,7.88558,7.60991,7.77543,6936400.8193709,0
+INFY.US,D,20151104,000000,7.77111,7.77543,7.68698,7.68992,4546552.6990182,0
+INFY.US,D,20151105,000000,7.65645,7.70327,7.65233,7.66499,10058569.751945,0
+INFY.US,D,20151106,000000,7.66911,7.69875,7.52921,7.58439,8079896.3368725,0
+INFY.US,D,20151109,000000,7.546,7.58439,7.36821,7.48317,9853055.2305597,0
+INFY.US,D,20151110,000000,7.39796,7.41082,7.33012,7.39796,5862386.3188213,0
+INFY.US,D,20151111,000000,7.41082,7.43212,7.35604,7.40168,5233429.8641845,0
+INFY.US,D,20151112,000000,7.36399,7.44037,7.34288,7.35604,4736636.1619847,0
+INFY.US,D,20151113,000000,7.30499,7.32541,7.16922,7.21153,11261253.141945,0
+INFY.US,D,20151116,000000,7.20751,7.21575,7.04169,7.16529,18131151.386163,0
+INFY.US,D,20151117,000000,6.91044,6.95795,6.72047,6.82571,19850689.159894,0
+INFY.US,D,20151118,000000,6.77093,6.85163,6.66069,6.82571,15165025.708606,0
+INFY.US,D,20151119,000000,6.89806,6.96188,6.805,6.90258,8584950.0201085,0
+INFY.US,D,20151120,000000,6.95795,6.97425,6.81393,6.86851,5904630.4837659,0
+INFY.US,D,20151123,000000,6.8853,6.92369,6.86439,6.88118,4246923.8987002,0
+INFY.US,D,20151124,000000,6.81747,6.89355,6.7243,6.88118,6310795.6210676,0
+INFY.US,D,20151125,000000,6.88933,6.88933,6.79646,6.85163,5391554.1577082,0
+INFY.US,D,20151127,000000,6.91495,7.07183,6.90258,6.97877,7915875.2582683,0
+INFY.US,D,20151130,000000,7.05082,7.19847,6.96963,7.0681,16851760.896405,0
+INFY.US,D,20151201,000000,7.07615,7.10639,6.95314,7.01705,7159411.1397794,0
+INFY.US,D,20151202,000000,6.95795,6.96963,6.87293,6.88933,7525802.2630815,0
+INFY.US,D,20151203,000000,6.89806,6.9072,6.80922,6.83484,4756647.9498054,0
+INFY.US,D,20151204,000000,6.83484,6.96188,6.83023,6.93645,4131281.1083357,0
+INFY.US,D,20151207,000000,6.86439,6.95795,6.85163,6.91044,4789974.1058744,0
+INFY.US,D,20151208,000000,6.85163,6.85163,6.7243,6.74501,11982459.802843,0
+INFY.US,D,20151209,000000,6.73314,6.88933,6.72852,6.83023,9280690.1887274,0
+INFY.US,D,20151210,000000,6.92771,6.96963,6.89806,6.96188,11230338.056923,0
+INFY.US,D,20151211,000000,6.8853,6.91957,6.81393,6.87725,7687421.4382102,0
+INFY.US,D,20151214,000000,6.96551,7.05475,6.91044,6.99977,12515596.810431,0
+INFY.US,D,20151215,000000,7.09725,7.17796,7.09725,7.11414,8499985.9951713,0
+INFY.US,D,20151216,000000,7.22842,7.22842,7.10639,7.16922,6729469.399031,0
+INFY.US,D,20151217,000000,7.20289,7.21153,6.99977,7.04601,14277409.307675,0
+INFY.US,D,20151218,000000,6.9874,7.07183,6.91957,6.92771,8957604.631312,0
+INFY.US,D,20151221,000000,7.09313,7.13142,6.96963,7.01705,10086654.094916,0
+INFY.US,D,20151222,000000,7.02157,7.12248,7.01705,7.11414,7343564.2032401,0
+INFY.US,D,20151223,000000,7.16529,7.16529,7.08861,7.14369,4839772.3489255,0
+INFY.US,D,20151224,000000,7.14369,7.16922,7.11806,7.13957,1260855.6994097,0
+INFY.US,D,20151228,000000,7.13957,7.19847,7.09725,7.13564,3891020.4760701,0
+INFY.US,D,20151229,000000,7.16529,7.22252,7.16038,7.18188,4518928.771811,0
+INFY.US,D,20151230,000000,7.11414,7.15233,7.09725,7.12671,3787894.4753188,0
+INFY.US,D,20151231,000000,7.17796,7.17796,7.0841,7.09725,3475744.8109119,0
+INFY.US,D,20160104,000000,6.97425,6.97425,6.87725,6.88118,9697856.4106501,0
+INFY.US,D,20160105,000000,6.9072,6.94872,6.8367,6.86439,8573920.414157,0
+INFY.US,D,20160106,000000,6.81747,6.9072,6.77967,6.80922,8309859.750209,0
+INFY.US,D,20160107,000000,6.69937,6.89806,6.67757,6.805,9263782.1328362,0
+INFY.US,D,20160108,000000,6.84358,6.93183,6.82571,6.85163,9614172.7897286,0
+INFY.US,D,20160111,000000,6.85526,6.94499,6.84358,6.8853,11527308.261791,0
+INFY.US,D,20160112,000000,6.86851,7.0841,6.86851,7.02157,13996125.834581,0
+INFY.US,D,20160113,000000,7.09725,7.19503,6.96551,6.97425,19729388.959901,0
+INFY.US,D,20160114,000000,7.53835,7.65645,7.3474,7.56338,27722213.749236,0
+INFY.US,D,20160115,000000,7.34288,7.45764,7.25403,7.33876,14636288.116247,0
+INFY.US,D,20160119,000000,7.3903,7.43585,7.32158,7.4062,15000766.273168,0
+INFY.US,D,20160120,000000,7.27966,7.42869,7.22017,7.38107,18264524.257909,0
+INFY.US,D,20160121,000000,7.42397,7.62945,7.35192,7.57202,15544095.581934,0
+INFY.US,D,20160122,000000,7.55052,7.62719,7.53609,7.58439,7755508.9844436,0
+INFY.US,D,20160125,000000,7.56338,7.59755,7.50006,7.546,8707343.1982308,0
+INFY.US,D,20160126,000000,7.5676,7.60579,7.4062,7.42397,11974724.410564,0
+INFY.US,D,20160127,000000,7.42869,7.51636,7.35604,7.38107,14981224.068682,0
+INFY.US,D,20160128,000000,7.3903,7.43212,7.30725,7.33012,6432088.6907278,0
+INFY.US,D,20160129,000000,7.52106,7.63131,7.49554,7.589,11327810.722522,0
+INFY.US,D,20160201,000000,7.57634,7.57634,7.47875,7.52921,9181806.7358879,0
+INFY.US,D,20160202,000000,7.50467,7.58439,7.4062,7.44037,7954285.3414986,0
+INFY.US,D,20160203,000000,7.50006,7.52921,7.34986,7.47875,9221858.8328598,0
+INFY.US,D,20160204,000000,7.55474,7.58026,7.4869,7.55926,7471618.8654663,0
+INFY.US,D,20160205,000000,7.5082,7.52509,7.33454,7.35192,9126873.634728,0
+INFY.US,D,20160208,000000,7.20289,7.2455,6.88933,7.01244,24130358.601864,0
+INFY.US,D,20160209,000000,6.91957,6.9874,6.83867,6.92369,19268793.9192,0
+INFY.US,D,20160210,000000,6.98327,7.09313,6.91957,6.92771,10596639.93109,0
+INFY.US,D,20160211,000000,6.7833,6.88933,6.74168,6.86851,16726377.053056,0
+INFY.US,D,20160212,000000,6.94057,6.97425,6.76279,6.82149,10553164.25584,0
+INFY.US,D,20160216,000000,6.80922,6.90258,6.7833,6.86851,25008168.758198,0
+INFY.US,D,20160217,000000,6.95314,7.0037,6.88344,6.98327,36668229.552795,0
+INFY.US,D,20160218,000000,7.08861,7.09725,6.94499,6.95314,16598266.366788,0
+INFY.US,D,20160219,000000,6.96551,6.9874,6.88118,6.94499,12896247.580363,0
+INFY.US,D,20160222,000000,7.08861,7.20751,7.06574,7.15665,14557878.90423,0
+INFY.US,D,20160223,000000,7.09313,7.14831,7.04169,7.05475,10293758.680476,0
+INFY.US,D,20160224,000000,7.02157,7.14369,6.99172,7.13564,9931374.8041095,0
+INFY.US,D,20160225,000000,7.03787,7.16529,7.03345,7.14831,9726235.1344964,0
+INFY.US,D,20160226,000000,7.17324,7.18659,7.05475,7.15665,9038629.6567835,0
+INFY.US,D,20160229,000000,6.99172,7.17796,6.9874,7.12671,12925295.536858,0
+INFY.US,D,20160301,000000,7.29174,7.41082,7.25403,7.38107,8773418.972045,0
+INFY.US,D,20160302,000000,7.42397,7.54237,7.39796,7.49083,13826038.880151,0
+INFY.US,D,20160303,000000,7.5082,7.72026,7.5082,7.70327,12840050.373092,0
+INFY.US,D,20160304,000000,7.69414,7.82589,7.67784,7.81352,8804019.3038135,0
+INFY.US,D,20160307,000000,7.73252,7.83414,7.72428,7.80076,4792163.1179902,0
+INFY.US,D,20160308,000000,7.64407,7.65233,7.5571,7.59303,7847270.2536101,0
+INFY.US,D,20160309,000000,7.75393,7.75393,7.5082,7.55926,11331459.415588,0
+INFY.US,D,20160310,000000,7.50467,7.62258,7.47639,7.52921,14053665.581624,0
+INFY.US,D,20160311,000000,7.55926,7.61207,7.5082,7.60991,7297409.5601603,0
+INFY.US,D,20160314,000000,7.5676,7.67686,7.56338,7.63534,7819332.5917674,0
+INFY.US,D,20160315,000000,7.55052,7.56976,7.5082,7.52106,6641825.387646,0
+INFY.US,D,20160316,000000,7.59303,7.70779,7.4869,7.70327,6212851.3348967,0
+INFY.US,D,20160317,000000,7.71152,7.77111,7.64181,7.76679,6084707.0342032,0
+INFY.US,D,20160318,000000,7.87243,7.88558,7.77543,7.8473,6155633.4714402,0
+INFY.US,D,20160321,000000,7.85593,7.95244,7.82589,7.91513,7392095.2843217,0
+INFY.US,D,20160322,000000,7.83031,7.89804,7.77111,7.84278,7847823.363698,0
+INFY.US,D,20160323,000000,7.92337,7.92337,7.78584,7.9061,10596707.159941,0
+INFY.US,D,20160324,000000,7.88106,7.97717,7.87694,7.97069,7080403.9984407,0
+INFY.US,D,20160328,000000,7.9489,7.96628,7.88558,7.94428,5848852.9474996,0
+INFY.US,D,20160329,000000,7.92337,7.99092,7.89804,7.91925,10049779.070438,0
+INFY.US,D,20160330,000000,7.96166,8.18589,7.95244,8.11884,12747734.975218,0
+INFY.US,D,20160331,000000,8.16488,8.16488,8.0509,8.05964,7676580.2767637,0
+INFY.US,D,20160401,000000,7.99092,8.1903,7.95714,8.15673,8014417.4737608,0
+INFY.US,D,20160404,000000,8.25824,8.25824,8.14809,8.15673,4765301.117755,0
+INFY.US,D,20160405,000000,8.0509,8.0509,7.91925,7.97069,7322331.0913026,0
+INFY.US,D,20160406,000000,7.91071,7.97491,7.86231,7.96628,8760850.2328656,0
+INFY.US,D,20160407,000000,7.83414,7.84278,7.65233,7.67314,12327918.306797,0
+INFY.US,D,20160408,000000,7.70327,7.71152,7.5676,7.64849,10569489.661694,0
+INFY.US,D,20160411,000000,7.73694,7.79222,7.68992,7.69875,5625974.0289351,0
+INFY.US,D,20160412,000000,7.73252,7.75157,7.66047,7.71152,7780194.1959904,0
+INFY.US,D,20160413,000000,7.72428,7.80488,7.62719,7.77543,15196676.236507,0
+INFY.US,D,20160414,000000,7.81784,7.84955,7.73252,7.81784,13536961.953499,0
+INFY.US,D,20160415,000000,8.33472,8.6743,8.28376,8.47383,34808343.404775,0
+INFY.US,D,20160418,000000,8.28376,8.30831,8.174,8.174,11884751.836268,0
+INFY.US,D,20160419,000000,8.22025,8.30301,8.19463,8.19865,9948289.9903333,0
+INFY.US,D,20160420,000000,8.22888,8.26295,8.15261,8.19463,9864818.2421526,0
+INFY.US,D,20160421,000000,8.11884,8.12659,7.99092,8.02489,6947257.2601015,0
+INFY.US,D,20160422,000000,8.0082,8.10529,7.99092,8.08477,7170910.3290651,0
+INFY.US,D,20160425,000000,8.05964,8.11648,8.01262,8.08477,3643646.8277018,0
+INFY.US,D,20160426,000000,8.14809,8.20778,8.08889,8.14809,8298509.2792894,0
+INFY.US,D,20160427,000000,8.16017,8.22025,8.10971,8.14377,8052206.1994339,0
+INFY.US,D,20160428,000000,8.02096,8.09753,7.96628,8.00436,6018371.5125575,0
+INFY.US,D,20160429,000000,7.97903,7.99092,7.86821,7.96628,6186480.3089936,0
+INFY.US,D,20160502,000000,7.91513,8.02096,7.91513,7.96166,4410286.9494651,0
+INFY.US,D,20160503,000000,7.83856,7.89,7.80891,7.84278,5392568.7021787,0
+INFY.US,D,20160504,000000,7.82589,7.86821,7.72644,7.81352,8737775.4578731,0
+INFY.US,D,20160505,000000,7.83414,7.84278,7.77543,7.79673,5855226.4462472,0
+INFY.US,D,20160506,000000,7.75393,7.83031,7.75393,7.79673,6625544.8010258,0
+INFY.US,D,20160509,000000,7.86005,7.9489,7.86005,7.91925,5839200.5143636,0
+INFY.US,D,20160510,000000,7.97069,8.09321,7.96166,8.04639,7822347.7038488,0
+INFY.US,D,20160511,000000,7.99995,7.99995,7.89088,7.9061,4051528.3379282,0
+INFY.US,D,20160512,000000,7.96628,7.96844,7.88322,7.93251,3186466.1977082,0
+INFY.US,D,20160513,000000,7.90226,7.95714,7.84955,7.86005,3340735.0185197,0
+INFY.US,D,20160516,000000,7.96166,8.04245,7.92799,7.99092,5311623.128985,0
+INFY.US,D,20160517,000000,7.97491,7.97903,7.80076,7.80488,5199734.9680569,0
+INFY.US,D,20160518,000000,7.8473,7.94428,7.80076,7.89804,5112079.7518634,0
+INFY.US,D,20160519,000000,7.80891,7.86821,7.75433,7.82589,4247917.052173,0
+INFY.US,D,20160520,000000,7.85171,7.89658,7.79673,7.82216,3339234.5928116,0
+INFY.US,D,20160523,000000,7.77936,7.81205,7.70553,7.79222,5244957.5748008,0
+INFY.US,D,20160524,000000,7.76679,7.89,7.76257,7.87694,6202083.5140144,0
+INFY.US,D,20160525,000000,7.94428,8.0023,7.89422,7.97069,5911100.7513133,0
+INFY.US,D,20160526,000000,8.15261,8.22447,8.12296,8.12659,7704788.8912461,0
+INFY.US,D,20160527,000000,8.16017,8.25824,8.14809,8.25824,4448489.2344304,0
+INFY.US,D,20160531,000000,8.22888,8.27464,8.19463,8.23694,6859213.9500893,0
+INFY.US,D,20160601,000000,8.20778,8.29466,8.19865,8.28376,3848110.1343346,0
+INFY.US,D,20160602,000000,8.26295,8.33894,8.24558,8.33472,4209232.9604459,0
+INFY.US,D,20160603,000000,8.31311,8.32617,8.27464,8.30831,4210422.7073753,0
+INFY.US,D,20160606,000000,8.32617,8.37311,8.2925,8.35131,5287641.7831302,0
+INFY.US,D,20160607,000000,8.36535,8.39951,8.32303,8.36996,6205099.6447147,0
+INFY.US,D,20160608,000000,8.293,8.36996,8.26335,8.26786,8976398.1508728,0
+INFY.US,D,20160609,000000,7.92435,7.9539,7.65468,7.80841,22307499.252544,0
+INFY.US,D,20160610,000000,7.80841,7.86005,7.66283,7.7447,12858246.98195,0
+INFY.US,D,20160613,000000,7.77013,7.77013,7.65045,7.6805,9279146.9810236,0
+INFY.US,D,20160614,000000,7.6805,7.77445,7.66234,7.73567,8020258.2347994,0
+INFY.US,D,20160615,000000,7.81735,7.82167,7.73164,7.75747,5807243.3821586,0
+INFY.US,D,20160616,000000,7.70131,7.83414,7.68933,7.81303,4808933.6603236,0
+INFY.US,D,20160617,000000,7.80046,7.8473,7.75747,7.82589,8300594.3922728,0
+INFY.US,D,20160620,000000,7.92887,8.02685,7.92887,7.97639,6153564.65636,0
+INFY.US,D,20160621,000000,7.96765,7.99278,7.90276,7.94183,4788198.6530509,0
+INFY.US,D,20160622,000000,7.9115,7.9971,7.89039,7.95852,6028973.2985515,0
+INFY.US,D,20160623,000000,8.06966,8.13425,8.04001,8.12974,12281095.449688,0
+INFY.US,D,20160624,000000,7.81901,7.84278,7.73567,7.7447,7428844.0000506,0
+INFY.US,D,20160627,000000,7.62012,7.62444,7.41445,7.42349,15145930.677836,0
+INFY.US,D,20160628,000000,7.54286,7.56486,7.43585,7.51724,18327066.442598,0
+INFY.US,D,20160629,000000,7.62896,7.67588,7.58567,7.6157,8965377.7124919,0
+INFY.US,D,20160630,000000,7.58567,7.71063,7.58567,7.64623,8361481.3211741,0
+INFY.US,D,20160701,000000,7.65851,7.68511,7.59459,7.67206,5322684.3121239,0
+INFY.US,D,20160705,000000,7.62896,7.66283,7.60284,7.6372,4434673.7056606,0
+INFY.US,D,20160706,000000,7.63318,7.64407,7.48729,7.5514,8426970.3704753,0
+INFY.US,D,20160707,000000,7.58105,7.64407,7.52774,7.56878,6919225.8853158,0
+INFY.US,D,20160708,000000,7.62444,7.6805,7.60284,7.64181,4511281.9993806,0
+INFY.US,D,20160711,000000,7.68511,7.78702,7.66734,7.7663,7009032.4247241,0
+INFY.US,D,20160712,000000,7.7663,7.85171,7.72742,7.82589,11881094.99425,0
+INFY.US,D,20160713,000000,7.87271,7.89854,7.81735,7.84278,9836714.5454217,0
+INFY.US,D,20160714,000000,7.8473,7.91562,7.80046,7.89854,12267355.29872,0
+INFY.US,D,20160715,000000,7.22203,7.32011,7.07183,7.20033,49107410.588487,0
+INFY.US,D,20160718,000000,7.17884,7.22017,7.07615,7.20475,15175296.443442,0
+INFY.US,D,20160719,000000,7.20475,7.24363,7.12759,7.1324,11012803.83197,0
+INFY.US,D,20160720,000000,7.18336,7.21762,7.11041,7.17472,9810721.4271479,0
+INFY.US,D,20160721,000000,7.15753,7.1705,7.08911,7.11856,11639132.249725,0
+INFY.US,D,20160722,000000,7.12337,7.13869,7.0681,7.09775,9755459.3120684,0
+INFY.US,D,20160725,000000,7.13653,7.14919,7.07615,7.14919,8036923.8593812,0
+INFY.US,D,20160726,000000,7.17884,7.235,7.15321,7.17472,9535404.0052233,0
+INFY.US,D,20160727,000000,7.20033,7.20475,7.12759,7.15321,6244578.2592198,0
+INFY.US,D,20160728,000000,7.14457,7.14457,7.08214,7.10639,6956130.4497435,0
+INFY.US,D,20160729,000000,7.1324,7.15753,6.98652,7.03737,11356995.173954,0
+INFY.US,D,20160801,000000,7.11041,7.12632,7.06122,7.09775,8934081.663983,0
+INFY.US,D,20160802,000000,7.12759,7.12759,6.98229,7.02108,8689127.2356125,0
+INFY.US,D,20160803,000000,7.01194,7.04169,6.98229,7.0033,12423985.278249,0
+INFY.US,D,20160804,000000,6.97337,6.99879,6.89218,6.89218,16406693.682922,0
+INFY.US,D,20160805,000000,6.8964,6.99457,6.87077,6.961,18616311.441377,0
+INFY.US,D,20160808,000000,6.97337,6.99879,6.961,6.96865,16000980.812433,0
+INFY.US,D,20160809,000000,6.99074,7.04169,6.99074,7.00752,11890031.338267,0
+INFY.US,D,20160810,000000,7.0033,7.08449,6.99457,7.07183,10173776.573401,0
+INFY.US,D,20160811,000000,7.01656,7.07183,6.9929,7.03737,11665174.261708,0
+INFY.US,D,20160812,000000,6.97337,6.97788,6.86625,6.91318,12342041.458489,0
+INFY.US,D,20160815,000000,6.80205,6.96865,6.7892,6.9391,12355442.409347,0
+INFY.US,D,20160816,000000,6.88344,6.90308,6.80205,6.832,13396386.427184,0
+INFY.US,D,20160817,000000,6.78458,6.832,6.77682,6.81923,11089872.541454,0
+INFY.US,D,20160818,000000,6.75503,6.81099,6.70181,6.80205,15322000.999957,0
+INFY.US,D,20160819,000000,6.75503,6.82748,6.75041,6.81099,7012644.447508,0
+INFY.US,D,20160822,000000,6.7295,6.77231,6.6975,6.76769,10270589.173922,0
+INFY.US,D,20160823,000000,6.83622,7.10226,6.82748,7.08449,20116132.089752,0
+INFY.US,D,20160824,000000,7.04169,7.07615,6.99074,7.02108,15293350.304853,0
+INFY.US,D,20160825,000000,6.96512,6.97788,6.84976,6.8748,17369248.86112,0
+INFY.US,D,20160826,000000,6.84534,6.87077,6.76327,6.81099,10529382.559298,0
+INFY.US,D,20160829,000000,6.80647,6.81923,6.73412,6.7459,10707745.792668,0
+INFY.US,D,20160830,000000,6.8964,6.90072,6.77466,6.79312,10846319.732753,0
+INFY.US,D,20160831,000000,6.82748,6.84534,6.75041,6.79312,10884231.711319,0
+INFY.US,D,20160901,000000,6.81099,6.90906,6.80647,6.8964,10730807.325614,0
+INFY.US,D,20160902,000000,6.86625,6.99457,6.86625,6.98229,12771008.380905,0
+INFY.US,D,20160906,000000,6.99074,7.0681,6.99074,7.04169,11471487.943528,0
+INFY.US,D,20160907,000000,7.0681,7.09775,7.03737,7.04169,13286475.40563,0
+INFY.US,D,20160908,000000,6.95176,6.95648,6.80205,6.89218,22147731.92666,0
+INFY.US,D,20160909,000000,6.8748,6.93498,6.8367,6.88344,14222989.590464,0
+INFY.US,D,20160912,000000,6.96865,7.03983,6.88815,7.01656,8754665.1786231,0
+INFY.US,D,20160913,000000,6.95176,6.96512,6.84064,6.87912,9244782.8522483,0
+INFY.US,D,20160914,000000,6.8535,6.88344,6.79312,6.832,10704401.666666,0
+INFY.US,D,20160915,000000,6.82797,6.96865,6.81747,6.87077,9095813.9058148,0
+INFY.US,D,20160916,000000,6.88344,6.95874,6.8535,6.88344,13931547.430618,0
+INFY.US,D,20160919,000000,6.95648,6.96512,6.87912,6.90906,6797830.9537611,0
+INFY.US,D,20160920,000000,6.90906,6.93056,6.85762,6.8748,5824679.0826639,0
+INFY.US,D,20160921,000000,6.90543,6.9391,6.832,6.90906,9138106.9644688,0
+INFY.US,D,20160922,000000,6.9391,6.98229,6.93056,6.961,5792360.3407329,0
+INFY.US,D,20160923,000000,6.8964,6.90906,6.82974,6.83622,7158448.5448751,0
+INFY.US,D,20160926,000000,6.79783,6.81923,6.75041,6.79783,4139402.5571952,0
+INFY.US,D,20160927,000000,6.81569,6.86625,6.80205,6.81569,6540648.0049391,0
+INFY.US,D,20160928,000000,6.81923,6.84064,6.75503,6.80647,12654463.094155,0
+INFY.US,D,20160929,000000,6.79783,6.90543,6.77231,6.79783,13775320.824192,0
+INFY.US,D,20160930,000000,6.81569,6.84064,6.75041,6.75955,12001533.442614,0
+INFY.US,D,20161003,000000,6.78065,6.8535,6.77005,6.83622,6838783.5098816,0
+INFY.US,D,20161004,000000,6.87077,6.94784,6.82748,6.832,7349340.791285,0
+INFY.US,D,20161005,000000,6.83622,6.86625,6.78065,6.83622,3713679.9361229,0
+INFY.US,D,20161006,000000,6.76327,6.80205,6.73804,6.75041,5589515.6196061,0
+INFY.US,D,20161007,000000,6.71625,6.71625,6.63094,6.68218,11144095.665208,0
+INFY.US,D,20161010,000000,6.75503,6.84308,6.75041,6.79783,7575685.0515051,0
+INFY.US,D,20161011,000000,6.77682,6.7892,6.70585,6.72479,7808384.4753317,0
+INFY.US,D,20161012,000000,6.73804,6.82748,6.7295,6.82345,7571049.3166801,0
+INFY.US,D,20161013,000000,6.86625,7.15753,6.84534,7.1324,24312638.425082,0
+INFY.US,D,20161014,000000,6.84976,6.87077,6.64389,6.70703,46433879.128803,0
+INFY.US,D,20161017,000000,6.72096,6.78065,6.70407,6.72479,16305285.073715,0
+INFY.US,D,20161018,000000,6.84534,6.84534,6.79312,6.81569,9382762.9374881,0
+INFY.US,D,20161019,000000,6.88206,6.92967,6.85575,6.85575,8027778.6984806,0
+INFY.US,D,20161020,000000,6.848,6.848,6.74315,6.81345,9378834.1242119,0
+INFY.US,D,20161021,000000,6.86489,6.92143,6.83023,6.86939,7713998.2251404,0
+INFY.US,D,20161024,000000,6.87823,6.95598,6.85575,6.92143,10755855.165506,0
+INFY.US,D,20161025,000000,6.82571,6.83248,6.75689,6.79155,9404545.0850376,0
+INFY.US,D,20161026,000000,6.77869,6.79155,6.73942,6.76131,9099749.8494236,0
+INFY.US,D,20161027,000000,6.75689,6.75689,6.64429,6.64841,6041436.1013605,0
+INFY.US,D,20161028,000000,6.65244,6.70083,6.59403,6.61788,11554525.760038,0
+INFY.US,D,20161031,000000,6.62701,6.65705,6.57518,6.60502,9606228.5805657,0
+INFY.US,D,20161101,000000,6.57518,6.61788,6.55358,6.60502,8253763.3862125,0
+INFY.US,D,20161102,000000,6.57518,6.58597,6.50116,6.56124,5411657.621234,0
+INFY.US,D,20161103,000000,6.5099,6.52324,6.46248,6.47523,8561264.0737482,0
+INFY.US,D,20161104,000000,6.47523,6.56124,6.46022,6.5099,12924035.505221,0
+INFY.US,D,20161107,000000,6.60964,6.63977,6.56594,6.59639,10117097.559367,0
+INFY.US,D,20161108,000000,6.58823,6.60502,6.53591,6.56124,9929872.3411636,0
+INFY.US,D,20161109,000000,6.45786,6.45786,6.1766,6.29401,39485982.176004,0
+INFY.US,D,20161110,000000,6.27143,6.28468,6.18494,6.25023,22370092.368181,0
+INFY.US,D,20161111,000000,6.15942,6.29401,6.14204,6.28027,18215719.16833,0
+INFY.US,D,20161114,000000,6.20683,6.20683,6.02041,6.08609,28083284.625782,0
+INFY.US,D,20161115,000000,6.20683,6.20683,6.05153,6.05968,27194255.400372,0
+INFY.US,D,20161116,000000,6.12889,6.13763,6.07293,6.10748,16016963.96232,0
+INFY.US,D,20161117,000000,6.11151,6.14204,6.07695,6.10297,11944478.558189,0
+INFY.US,D,20161118,000000,6.07695,6.14665,6.00136,6.01216,22903149.923491,0
+INFY.US,D,20161121,000000,6.01216,6.0641,5.94717,6.05968,13308741.397179,0
+INFY.US,D,20161122,000000,6.02502,6.11612,5.9991,6.08609,17370593.438129,0
+INFY.US,D,20161123,000000,6.03415,6.13763,6.02041,6.11612,12841140.295364,0
+INFY.US,D,20161125,000000,6.31071,6.35812,6.26319,6.2892,8901092.6707854,0
+INFY.US,D,20161128,000000,6.40632,6.40632,6.29401,6.30206,16085179.854541,0
+INFY.US,D,20161129,000000,6.29784,6.30648,6.24551,6.27605,7432363.3285103,0
+INFY.US,D,20161130,000000,6.31531,6.36951,6.26319,6.268,13353665.548572,0
+INFY.US,D,20161201,000000,6.30648,6.31071,6.18141,6.19407,14484642.239222,0
+INFY.US,D,20161202,000000,6.17238,6.21989,6.12889,6.19407,8557146.8159669,0
+INFY.US,D,20161205,000000,6.21567,6.2892,6.20457,6.20683,10320951.731869,0
+INFY.US,D,20161206,000000,6.27143,6.27143,6.21322,6.26319,6903966.9734989,0
+INFY.US,D,20161207,000000,6.2897,6.42753,6.28027,6.4019,11497087.874889,0
+INFY.US,D,20161208,000000,6.44107,6.45344,6.36705,6.39728,9205323.591503,0
+INFY.US,D,20161209,000000,6.42341,6.44922,6.37137,6.38011,12902636.358395,0
+INFY.US,D,20161212,000000,6.3539,6.37579,6.29401,6.36273,5871600.7458103,0
+INFY.US,D,20161213,000000,6.39287,6.5099,6.39287,6.47985,9767051.1956783,0
+INFY.US,D,20161214,000000,6.47985,6.49713,6.41044,6.42341,7166555.7330693,0
+INFY.US,D,20161215,000000,6.42341,6.49497,6.41506,6.44107,7260825.8607008,0
+INFY.US,D,20161216,000000,6.4881,6.52481,6.40632,6.44922,11744264.929801,0
+INFY.US,D,20161219,000000,6.45786,6.47985,6.42341,6.43646,4743626.9438137,0
+INFY.US,D,20161220,000000,6.45256,6.47121,6.43185,6.46248,7403745.2292116,0
+INFY.US,D,20161221,000000,6.44922,6.47985,6.42341,6.47985,5720061.8237751,0
+INFY.US,D,20161222,000000,6.37137,6.42753,6.31071,6.40632,6724534.1902358,0
+INFY.US,D,20161223,000000,6.41044,6.43185,6.36705,6.38433,4313811.5118148,0
+INFY.US,D,20161227,000000,6.4019,6.43646,6.39728,6.41044,2651039.3347287,0
+INFY.US,D,20161228,000000,6.41506,6.41869,6.36705,6.37579,6144854.4457495,0
+INFY.US,D,20161229,000000,6.37137,6.41044,6.34978,6.38011,3906469.8696299,0
+INFY.US,D,20161230,000000,6.41506,6.46022,6.4019,6.41869,8188130.7116399,0
+INFY.US,D,20170103,000000,6.39728,6.41506,6.3325,6.38011,8926186.3485296,0
+INFY.US,D,20170104,000000,6.42753,6.58823,6.42753,6.54916,13968366.431054,0
+INFY.US,D,20170105,000000,6.5145,6.53993,6.47121,6.50116,13778130.175245,0
+INFY.US,D,20170106,000000,6.36705,6.43185,6.25935,6.41506,31309398.52874,0
+INFY.US,D,20170109,000000,6.36705,6.5099,6.3539,6.47523,22090881.784643,0
+INFY.US,D,20170110,000000,6.41044,6.47523,6.39287,6.39728,25481058.529582,0
+INFY.US,D,20170111,000000,6.40632,6.58823,6.39728,6.57518,29069491.117296,0
+INFY.US,D,20170112,000000,6.6224,6.65705,6.53129,6.60061,14850841.862163,0
+INFY.US,D,20170113,000000,6.39287,6.43185,6.14665,6.27605,42127351.761074,0
+INFY.US,D,20170117,000000,6.25023,6.2892,6.22872,6.27143,15509042.86675,0
+INFY.US,D,20170118,000000,6.27605,6.2892,6.22872,6.25023,17164629.705788,0
+INFY.US,D,20170119,000000,6.25935,6.2785,6.20683,6.22872,9839205.0687456,0
+INFY.US,D,20170120,000000,6.20683,6.241,6.17238,6.21567,8357682.8911231,0
+INFY.US,D,20170123,000000,6.21125,6.21783,6.09443,6.09825,29683508.506465,0
+INFY.US,D,20170124,000000,6.12466,6.1549,6.06832,6.11151,17482976.647865,0
+INFY.US,D,20170125,000000,6.12084,6.13763,6.03415,6.05968,26065601.160919,0
+INFY.US,D,20170126,000000,6.0641,6.06654,5.95581,5.96897,17440646.918929,0
+INFY.US,D,20170127,000000,6.04239,6.09649,6.00824,6.03415,26322540.659813,0
+INFY.US,D,20170130,000000,6.07695,6.10748,5.96032,5.97809,26772852.742251,0
+INFY.US,D,20170131,000000,5.92155,5.96897,5.87796,5.96032,20714964.926287,0
+INFY.US,D,20170201,000000,6.03827,6.05968,5.80865,5.88228,30188431.806476,0
+INFY.US,D,20170202,000000,6.02041,6.03827,5.92763,5.95148,37841588.940567,0
+INFY.US,D,20170203,000000,5.96897,6.02502,5.96897,6.00824,10504374.445546,0
+INFY.US,D,20170206,000000,6.00824,6.05153,5.97367,5.99488,16327316.782906,0
+INFY.US,D,20170207,000000,6.03827,6.11612,6.02944,6.09011,22472220.122364,0
+INFY.US,D,20170208,000000,6.07695,6.11612,6.00342,6.10748,20035328.104592,0
+INFY.US,D,20170209,000000,6.1549,6.33898,6.1549,6.30648,29709384.48356,0
+INFY.US,D,20170210,000000,6.31071,6.3539,6.27143,6.27605,16930094.730621,0
+INFY.US,D,20170213,000000,6.37579,6.38433,6.32847,6.34114,16793887.042348,0
+INFY.US,D,20170214,000000,6.38865,6.47523,6.36273,6.45344,21014514.274328,0
+INFY.US,D,20170215,000000,6.44107,6.49497,6.42753,6.43185,13843882.028235,0
+INFY.US,D,20170216,000000,6.56594,6.59639,6.47121,6.4881,9861997.6862901,0
+INFY.US,D,20170217,000000,6.45786,6.48378,6.43185,6.44107,6586182.3090805,0
+INFY.US,D,20170221,000000,6.53129,6.61788,6.52324,6.61788,17220025.259949,0
+INFY.US,D,20170222,000000,6.48378,6.56594,6.47121,6.5099,19162455.194291,0
+INFY.US,D,20170223,000000,6.58823,6.6224,6.56594,6.57518,10788591.541205,0
+INFY.US,D,20170224,000000,6.53591,6.58372,6.51206,6.58372,7887344.7601989,0
+INFY.US,D,20170227,000000,6.59639,6.60061,6.55358,6.58372,9739012.69056,0
+INFY.US,D,20170228,000000,6.60964,6.61788,6.54916,6.55358,11024237.829643,0
+INFY.US,D,20170301,000000,6.66167,6.66167,6.60061,6.64841,12285587.559242,0
+INFY.US,D,20170302,000000,6.58372,6.64841,6.5579,6.61376,8235953.8525539,0
+INFY.US,D,20170303,000000,6.65705,6.69623,6.61376,6.65705,10090136.753094,0
+INFY.US,D,20170306,000000,6.6224,6.65244,6.52727,6.56124,19500494.077839,0
+INFY.US,D,20170307,000000,6.54445,6.56594,6.47523,6.50538,25891642.435874,0
+INFY.US,D,20170308,000000,6.49261,6.53129,6.46248,6.47985,13106929.555664,0
+INFY.US,D,20170309,000000,6.5099,6.59235,6.46424,6.58823,17992067.117986,0
+INFY.US,D,20170310,000000,6.61376,6.71321,6.60964,6.70849,12798655.736348,0
+INFY.US,D,20170313,000000,6.76514,6.78684,6.71321,6.74786,15733925.408782,0
+INFY.US,D,20170314,000000,6.74786,6.75689,6.68297,6.735,11577328.563771,0
+INFY.US,D,20170315,000000,6.65705,6.69623,6.58823,6.67001,10226727.442091,0
+INFY.US,D,20170316,000000,6.80421,6.88678,6.76131,6.82571,20136814.12884,0
+INFY.US,D,20170317,000000,6.83867,6.85202,6.60061,6.63977,36384986.256849,0
+INFY.US,D,20170320,000000,6.70849,6.75689,6.64429,6.71321,15429292.13358,0
+INFY.US,D,20170321,000000,6.77869,6.82571,6.70849,6.72234,14165610.785214,0
+INFY.US,D,20170322,000000,6.735,6.77869,6.70083,6.77417,9262193.0872799,0
+INFY.US,D,20170323,000000,6.7998,6.86017,6.78684,6.7998,10987848.686403,0
+INFY.US,D,20170324,000000,6.78232,6.83023,6.7672,6.78232,9327324.6013309,0
+INFY.US,D,20170327,000000,6.81747,6.821,6.76514,6.81747,8297355.1840232,0
+INFY.US,D,20170328,000000,6.81747,6.83484,6.76131,6.80421,10374989.466975,0
+INFY.US,D,20170329,000000,6.81747,6.86017,6.7892,6.83867,9348722.7295377,0
+INFY.US,D,20170330,000000,6.80883,6.848,6.80205,6.83867,9325645.9173072,0
+INFY.US,D,20170331,000000,6.7998,6.8907,6.77869,6.83867,9467653.6218611,0
+INFY.US,D,20170403,000000,6.80883,6.82571,6.64841,6.69623,17013185.515315,0
+INFY.US,D,20170404,000000,6.66618,6.71321,6.64193,6.66167,13634194.225026,0
+INFY.US,D,20170405,000000,6.64429,6.66167,6.60061,6.64841,10004810.099812,0
+INFY.US,D,20170406,000000,6.64429,6.66618,6.63133,6.64841,7758257.218361,0
+INFY.US,D,20170407,000000,6.60061,6.63752,6.5791,6.60964,7965296.6123091,0
+INFY.US,D,20170410,000000,6.47523,6.57675,6.45344,6.56594,19929930.58359,0
+INFY.US,D,20170411,000000,6.5579,6.56811,6.4881,6.53129,11436250.858316,0
+INFY.US,D,20170412,000000,6.52727,6.60964,6.50538,6.60502,20079288.642461,0
+INFY.US,D,20170413,000000,6.37137,6.41869,6.268,6.268,40753039.227559,0
+INFY.US,D,20170417,000000,6.28468,6.30648,6.26319,6.2892,18460176.510655,0
+INFY.US,D,20170418,000000,6.22872,6.27143,6.20909,6.241,14021920.322161,0
+INFY.US,D,20170419,000000,6.23324,6.25249,6.18936,6.20683,11233913.409424,0
+INFY.US,D,20170420,000000,6.29401,6.29608,6.23324,6.26319,7914249.5424298,0
+INFY.US,D,20170421,000000,6.25455,6.268,6.20683,6.268,17217718.088036,0
+INFY.US,D,20170424,000000,6.30648,6.32179,6.21567,6.24551,16922215.71307,0
+INFY.US,D,20170425,000000,6.28468,6.31071,6.241,6.29401,16540342.600402,0
+INFY.US,D,20170426,000000,6.25455,6.29401,6.23736,6.27605,12545415.861467,0
+INFY.US,D,20170427,000000,6.27605,6.31934,6.26319,6.30648,10305140.728584,0
+INFY.US,D,20170428,000000,6.29401,6.31934,6.268,6.30206,10422592.586197,0
+INFY.US,D,20170501,000000,6.29784,6.31071,6.28027,6.29401,5276683.480505,0
+INFY.US,D,20170502,000000,6.30206,6.3539,6.27016,6.28468,12997337.361841,0
+INFY.US,D,20170503,000000,6.34978,6.37579,6.31934,6.3539,8755898.7261671,0
+INFY.US,D,20170504,000000,6.37137,6.39728,6.3539,6.37137,11826380.896164,0
+INFY.US,D,20170505,000000,6.36273,6.41869,6.36273,6.40632,13810966.375601,0
+INFY.US,D,20170508,000000,6.42753,6.5579,6.42753,6.53591,22072378.571482,0
+INFY.US,D,20170509,000000,6.51892,6.5579,6.4343,6.4666,24902010.328844,0
+INFY.US,D,20170510,000000,6.4452,6.47523,6.39287,6.45344,10306836.729129,0
+INFY.US,D,20170511,000000,6.4452,6.6224,6.43646,6.60964,35400524.659591,0
+INFY.US,D,20170512,000000,6.64429,6.71321,6.60061,6.61376,12520396.542906,0
+INFY.US,D,20170515,000000,6.57046,6.59235,6.52943,6.54445,9320833.9614045,0
+INFY.US,D,20170516,000000,6.56594,6.62701,6.56594,6.60502,11598720.580265,0
+INFY.US,D,20170517,000000,6.5579,6.58372,6.41506,6.4452,19494123.634948,0
+INFY.US,D,20170518,000000,6.50116,6.53129,6.44107,6.48378,9424594.5617594,0
+INFY.US,D,20170519,000000,6.5145,6.57046,6.4881,6.56124,7179692.8616209,0
+INFY.US,D,20170522,000000,6.56124,6.56594,6.49713,6.5145,7205512.8146739,0
+INFY.US,D,20170523,000000,6.5145,6.56811,6.49713,6.51892,7549233.5547052,0
+INFY.US,D,20170524,000000,6.52324,6.58823,6.50538,6.5791,14792595.193571,0
+INFY.US,D,20170525,000000,6.67856,6.79155,6.67001,6.71321,18276589.799329,0
+INFY.US,D,20170526,000000,6.71321,6.74786,6.65244,6.72234,13163604.495222,0
+INFY.US,D,20170530,000000,6.72234,6.74786,6.63526,6.66618,14905062.948679,0
+INFY.US,D,20170531,000000,6.67414,6.6922,6.5954,6.63477,10284751.033134,0
+INFY.US,D,20170601,000000,6.63094,6.72714,6.6219,6.72332,12905941.776876,0
+INFY.US,D,20170602,000000,6.67904,6.70585,6.62662,6.67001,11058089.593089,0
+INFY.US,D,20170605,000000,6.65244,6.71851,6.64389,6.6922,9228403.4595903,0
+INFY.US,D,20170606,000000,6.73648,6.86341,6.72332,6.85065,18289650.531459,0
+INFY.US,D,20170607,000000,6.74089,6.78428,6.71173,6.73648,16028019.033746,0
+INFY.US,D,20170608,000000,6.74089,6.74089,6.65027,6.70938,13130168.328307,0
+INFY.US,D,20170609,000000,6.63477,6.64389,6.42821,6.56909,28799814.807096,0
+INFY.US,D,20170612,000000,6.67001,6.69671,6.58695,6.6174,10874062.838377,0
+INFY.US,D,20170613,000000,6.64841,6.70585,6.64389,6.65244,11023835.475159,0
+INFY.US,D,20170614,000000,6.68346,6.71851,6.6219,6.66618,7560046.1948212,0
+INFY.US,D,20170615,000000,6.63477,6.65705,6.56458,6.6219,7445707.2367081,0
+INFY.US,D,20170616,000000,6.55171,6.55642,6.4024,6.44598,19900175.705548,0
+INFY.US,D,20170619,000000,6.45472,6.52324,6.42193,6.51206,12105600.647272,0
+INFY.US,D,20170620,000000,6.5473,6.5954,6.52481,6.5473,10271696.412717,0
+INFY.US,D,20170621,000000,6.5738,6.59147,6.53846,6.58235,6852998.3372785,0
+INFY.US,D,20170622,000000,6.56909,6.5738,6.43283,6.48977,15153991.009559,0
+INFY.US,D,20170623,000000,6.48977,6.56909,6.45472,6.52481,9489458.1790276,0
+INFY.US,D,20170626,000000,6.55171,6.59972,6.52943,6.56458,6916603.9601478,0
+INFY.US,D,20170627,000000,6.46797,6.4988,6.38433,6.46375,16898623.479653,0
+INFY.US,D,20170628,000000,6.47239,6.59147,6.44598,6.55642,16076490.016309,0
+INFY.US,D,20170629,000000,6.51206,6.5473,6.45472,6.54268,10929520.528294,0
+INFY.US,D,20170630,000000,6.55642,6.67658,6.51657,6.59972,20716554.990463,0
+INFY.US,D,20170703,000000,6.67414,6.6922,6.64389,6.65244,8061002.9926549,0
+INFY.US,D,20170705,000000,6.63094,6.63094,6.56458,6.56458,12036334.558917,0
+INFY.US,D,20170706,000000,6.56036,6.63929,6.5473,6.56458,12273476.17997,0
+INFY.US,D,20170707,000000,6.56909,6.62662,6.51892,6.60875,9409214.4342879,0
+INFY.US,D,20170710,000000,6.79783,6.83298,6.70585,6.73186,16185185.825459,0
+INFY.US,D,20170711,000000,6.77594,6.7998,6.70938,6.79783,12226912.052073,0
+INFY.US,D,20170712,000000,6.81099,6.88118,6.77594,6.87245,24208448.98615,0
+INFY.US,D,20170713,000000,6.83298,6.87676,6.79783,6.837,23126073.661289,0
+INFY.US,D,20170714,000000,6.83298,6.99977,6.81099,6.88579,26549059.103873,0
+INFY.US,D,20170717,000000,6.90768,6.91613,6.79312,6.87245,16513495.87945,0
+INFY.US,D,20170718,000000,6.85477,6.88815,6.77594,6.83298,14759284.316785,0
+INFY.US,D,20170719,000000,6.837,6.84162,6.74462,6.75837,17805032.381526,0
+INFY.US,D,20170720,000000,6.77133,6.83298,6.74266,6.81923,11322135.996371,0
+INFY.US,D,20170721,000000,6.81569,6.89846,6.77133,6.88972,11063615.600873,0
+INFY.US,D,20170724,000000,6.90768,6.94273,6.87676,6.88972,10419698.68977,0
+INFY.US,D,20170725,000000,6.91613,6.96865,6.88972,6.94734,12360877.760045,0
+INFY.US,D,20170726,000000,6.94273,6.99977,6.93135,6.99123,7782584.8946575,0
+INFY.US,D,20170727,000000,6.88118,6.94273,6.80883,6.85065,9770014.3581933,0
+INFY.US,D,20170728,000000,6.94273,6.96865,6.87676,6.90308,7260171.9073371,0
+INFY.US,D,20170731,000000,6.98652,6.99545,6.88579,6.94273,13741658.52387,0
+INFY.US,D,20170801,000000,6.96472,6.99545,6.94273,6.99123,12698162.865574,0
+INFY.US,D,20170802,000000,6.96472,6.96865,6.91171,6.93351,6203264.0933733,0
+INFY.US,D,20170803,000000,6.93822,6.95138,6.85889,6.92919,12841489.681663,0
+INFY.US,D,20170804,000000,6.93822,6.94273,6.88579,6.88579,5045005.7314816,0
+INFY.US,D,20170807,000000,6.84162,6.85477,6.79548,6.82826,7746068.4240485,0
+INFY.US,D,20170808,000000,6.82826,6.88118,6.81345,6.81923,5635365.6956208,0
+INFY.US,D,20170809,000000,6.81099,6.85477,6.79312,6.85477,5743014.3644941,0
+INFY.US,D,20170810,000000,6.85889,6.86341,6.71851,6.73186,11295051.937205,0
+INFY.US,D,20170811,000000,6.77133,6.82826,6.76229,6.80647,7776606.6200612,0
+INFY.US,D,20170814,000000,6.82826,6.85477,6.79783,6.79783,4398193.9053336,0
+INFY.US,D,20170815,000000,6.79783,6.81923,6.78016,6.80647,5048318.2802953,0
+INFY.US,D,20170816,000000,6.79783,6.99123,6.77133,6.87676,17525243.222427,0
+INFY.US,D,20170817,000000,7.03933,7.09461,6.98229,6.99977,20689167.382852,0
+INFY.US,D,20170818,000000,6.63094,6.63094,6.36705,6.4988,76448978.660886,0
+INFY.US,D,20170821,000000,6.17366,6.44824,6.09875,6.39778,69867920.005106,0
+INFY.US,D,20170822,000000,6.30118,6.31836,6.18691,6.26613,34776071.519315,0
+INFY.US,D,20170823,000000,6.38914,6.52943,6.35341,6.51206,37720180.766966,0
+INFY.US,D,20170824,000000,6.55642,6.60875,6.46797,6.58695,17259629.164585,0
+INFY.US,D,20170825,000000,6.61278,6.66854,6.61278,6.65705,19681700.276688,0
+INFY.US,D,20170828,000000,6.75355,6.7887,6.70585,6.72714,22753133.83678,0
+INFY.US,D,20170829,000000,6.67414,6.72714,6.66167,6.70938,16084424.039283,0
+INFY.US,D,20170830,000000,6.67414,6.6922,6.5954,6.61278,15393817.710153,0
+INFY.US,D,20170831,000000,6.59147,6.61278,6.56036,6.59147,20017851.659329,0
+INFY.US,D,20170901,000000,6.61278,6.62662,6.50538,6.52089,12134280.882326,0
+INFY.US,D,20170905,000000,6.48575,6.48977,6.4024,6.43734,14269529.271505,0
+INFY.US,D,20170906,000000,6.42429,6.45256,6.39778,6.42429,14283472.127643,0
+INFY.US,D,20170907,000000,6.42429,6.46159,6.40446,6.40681,9103512.6278116,0
+INFY.US,D,20170908,000000,6.39316,6.39778,6.34948,6.38433,20397137.479873,0
+INFY.US,D,20170911,000000,6.38433,6.44598,6.35812,6.4024,15957037.591086,0
+INFY.US,D,20170912,000000,6.38914,6.41555,6.36499,6.38914,10230136.759705,0
+INFY.US,D,20170913,000000,6.38011,6.38914,6.34496,6.38433,6725944.9774766,0
+INFY.US,D,20170914,000000,6.38433,6.42429,6.33622,6.39316,8196975.3799514,0
+INFY.US,D,20170915,000000,6.46375,6.47711,6.42429,6.43734,11515567.659814,0
+INFY.US,D,20170918,000000,6.50754,6.51206,6.47711,6.50302,8988250.800933,0
+INFY.US,D,20170919,000000,6.52943,6.52943,6.47239,6.50302,4822716.5932871,0
+INFY.US,D,20170920,000000,6.48575,6.56036,6.47239,6.52089,13601809.272863,0
+INFY.US,D,20170921,000000,6.48153,6.48977,6.40681,6.43283,17889850.743954,0
+INFY.US,D,20170922,000000,6.39778,6.41555,6.34948,6.41094,11874075.691091,0
+INFY.US,D,20170925,000000,6.38011,6.4024,6.27457,6.28802,12908588.148899,0
+INFY.US,D,20170926,000000,6.34496,6.35341,6.28802,6.30118,10027808.478383,0
+INFY.US,D,20170927,000000,6.28802,6.30972,6.25739,6.28341,8643607.1921363,0
+INFY.US,D,20170928,000000,6.27899,6.28802,6.24375,6.27016,9547184.3333383,0
+INFY.US,D,20170929,000000,6.27899,6.44598,6.27899,6.41094,13694229.588488,0
+INFY.US,D,20171002,000000,6.41094,6.46375,6.37579,6.4506,11649683.104771,0
+INFY.US,D,20171003,000000,6.39778,6.42429,6.32081,6.39316,17987991.623581,0
+INFY.US,D,20171004,000000,6.38011,6.40878,6.36224,6.37579,12379418.662107,0
+INFY.US,D,20171005,000000,6.39316,6.41094,6.35341,6.38011,5667541.8308994,0
+INFY.US,D,20171006,000000,6.41947,6.44441,6.39778,6.42821,5070291.9282068,0
+INFY.US,D,20171009,000000,6.44598,6.46375,6.42429,6.45472,4275260.8591698,0
+INFY.US,D,20171010,000000,6.50302,6.52324,6.48153,6.48575,8042284.850896,0
+INFY.US,D,20171011,000000,6.47711,6.49448,6.38227,6.40681,11491577.146389,0
+INFY.US,D,20171012,000000,6.43734,6.43734,6.4024,6.41947,7086143.9162036,0
+INFY.US,D,20171013,000000,6.46375,6.48575,6.44206,6.46375,6603173.8917252,0
+INFY.US,D,20171016,000000,6.51206,6.52481,6.4024,6.42429,13407072.75855,0
+INFY.US,D,20171017,000000,6.42429,6.43283,6.32769,6.35341,17198301.173681,0
+INFY.US,D,20171018,000000,6.37137,6.41555,6.31836,6.40681,8880950.4997395,0
+INFY.US,D,20171019,000000,6.39316,6.47711,6.36705,6.45934,6138633.7398439,0
+INFY.US,D,20171020,000000,6.44598,6.47937,6.39778,6.39778,13617641.667147,0
+INFY.US,D,20171023,000000,6.45934,6.57763,6.41947,6.51657,21720499.712309,0
+INFY.US,D,20171024,000000,6.26161,6.39778,6.21783,6.38011,26773487.341855,0
+INFY.US,D,20171025,000000,6.4506,6.60875,6.44206,6.5954,18848494.425397,0
+INFY.US,D,20171026,000000,6.60875,6.63094,6.57567,6.5954,15177432.487373,0
+INFY.US,D,20171027,000000,6.57763,6.62662,6.53395,6.59147,16988162.122279,0
+INFY.US,D,20171030,000000,6.51657,6.5954,6.4988,6.54268,13806950.979715,0
+INFY.US,D,20171031,000000,6.54268,6.64979,6.54268,6.60502,15727075.196368,0
+INFY.US,D,20171101,000000,6.62514,6.64517,6.48927,6.51628,10918966.617391,0
+INFY.US,D,20171102,000000,6.53395,6.55171,6.48063,6.48927,7117645.7257396,0
+INFY.US,D,20171103,000000,6.52943,6.5473,6.49625,6.50714,5277376.1413885,0
+INFY.US,D,20171106,000000,6.52481,6.61838,6.5204,6.59197,5908535.8688064,0
+INFY.US,D,20171107,000000,6.6761,6.71173,6.59197,6.60502,10516541.84886,0
+INFY.US,D,20171108,000000,6.61838,6.65843,6.61376,6.63624,6744266.8764652,0
+INFY.US,D,20171109,000000,6.60502,6.66756,6.60502,6.66275,10354781.085698,0
+INFY.US,D,20171110,000000,6.66756,6.68523,6.64979,6.6761,8640047.1189187,0
+INFY.US,D,20171113,000000,6.6275,6.6275,6.56036,6.58273,6563678.9793169,0
+INFY.US,D,20171114,000000,6.58735,6.65391,6.53846,6.63133,10459106.000949,0
+INFY.US,D,20171115,000000,6.61838,6.65391,6.58735,6.60061,4696602.4001538,0
+INFY.US,D,20171116,000000,6.77417,6.84534,6.76514,6.79204,13377581.702814,0
+INFY.US,D,20171117,000000,6.73844,6.76956,6.72332,6.75641,7226940.4828302,0
+INFY.US,D,20171120,000000,6.7295,6.73844,6.6761,6.70703,4692852.8638121,0
+INFY.US,D,20171121,000000,6.74737,6.77182,6.71173,6.72479,6960589.9634907,0
+INFY.US,D,20171122,000000,6.7295,6.76956,6.72479,6.76082,3917638.0077582,0
+INFY.US,D,20171124,000000,6.90308,6.98976,6.86292,6.94322,15125855.735641,0
+INFY.US,D,20171127,000000,6.93399,6.94322,6.88972,6.90768,11387598.561579,0
+INFY.US,D,20171128,000000,6.86763,6.98505,6.8584,6.92094,8629958.7168736,0
+INFY.US,D,20171129,000000,6.92094,6.92535,6.86292,6.89404,5928694.3377554,0
+INFY.US,D,20171130,000000,6.8584,6.94784,6.83622,6.92094,11342801.737556,0
+INFY.US,D,20171201,000000,6.79646,6.84976,6.66275,6.69839,12436373.721876,0
+INFY.US,D,20171204,000000,6.93861,7.00978,6.86763,6.87627,15834538.476592,0
+INFY.US,D,20171205,000000,6.90308,7.00517,6.89846,6.97877,12650226.657956,0
+INFY.US,D,20171206,000000,6.92967,6.97877,6.91613,6.92094,9356814.6384478,0
+INFY.US,D,20171207,000000,6.961,6.99418,6.94322,6.96963,6700822.7784018,0
+INFY.US,D,20171208,000000,6.94322,6.99211,6.94322,6.97425,6861574.0901881,0
+INFY.US,D,20171211,000000,6.99211,7.05887,6.98327,7.05436,7145549.7731569,0
+INFY.US,D,20171212,000000,7.04984,7.09677,7.0033,7.07664,11441788.070908,0
+INFY.US,D,20171213,000000,7.07212,7.14781,7.063,7.0676,13055214.271756,0
+INFY.US,D,20171214,000000,7.08547,7.1163,7.0676,7.07212,10422549.804202,0
+INFY.US,D,20171215,000000,7.12544,7.17422,7.1163,7.1432,10788353.184372,0
+INFY.US,D,20171218,000000,7.14781,7.15233,7.09853,7.13417,8440297.9807699,0
+INFY.US,D,20171219,000000,7.10315,7.13869,7.07438,7.11228,5743419.7748347,0
+INFY.US,D,20171220,000000,7.13869,7.15233,7.10766,7.1163,7523729.3735256,0
+INFY.US,D,20171221,000000,7.19209,7.21663,7.13869,7.15665,9811704.3944311,0
+INFY.US,D,20171222,000000,7.25453,7.28123,7.15665,7.16087,8601241.8115371,0
+INFY.US,D,20171226,000000,7.17422,7.23676,7.16578,7.20976,4608584.5556153,0
+INFY.US,D,20171227,000000,7.20131,7.21909,7.18336,7.19651,10479879.715741,0
+INFY.US,D,20171228,000000,7.22341,7.24991,7.18336,7.18797,5976106.9752339,0
+INFY.US,D,20171229,000000,7.26778,7.28123,7.20976,7.21428,7985547.7755822,0
+INFY.US,D,20180102,000000,7.23676,7.28987,7.21909,7.2455,13824881.729028,0
+INFY.US,D,20180103,000000,7.22341,7.23676,7.16087,7.18336,11523417.137416,0
+INFY.US,D,20180104,000000,7.20563,7.20563,7.12544,7.13869,18291975.019895,0
+INFY.US,D,20180105,000000,7.19209,7.28556,7.18336,7.2721,11029435.842127,0
+INFY.US,D,20180108,000000,7.28556,7.34789,7.26778,7.33012,12588421.953384,0
+INFY.US,D,20180109,000000,7.36105,7.4546,7.36105,7.44606,14528907.344157,0
+INFY.US,D,20180110,000000,7.42819,7.62817,7.42819,7.5571,18494784.089358,0
+INFY.US,D,20180111,000000,7.62346,7.72595,7.60137,7.68128,39538794.512517,0
+INFY.US,D,20180112,000000,7.52558,7.60579,7.43673,7.47689,19800562.921542,0
+INFY.US,D,20180116,000000,7.8951,8.11294,7.86821,7.90826,38529292.205699,0
+INFY.US,D,20180117,000000,8.05041,8.11746,8.02822,8.05964,28762212.488691,0
+INFY.US,D,20180118,000000,8.07741,8.09047,7.92848,7.97069,19597274.082555,0
+INFY.US,D,20180119,000000,7.96628,8.01056,7.96166,8.00182,8662983.3617345,0
+INFY.US,D,20180122,000000,8.03725,8.14377,8.00182,8.13523,21676520.839299,0
+INFY.US,D,20180123,000000,8.18854,8.26423,8.16625,8.20641,13499692.723488,0
+INFY.US,D,20180124,000000,8.26835,8.32205,8.20179,8.21083,17799005.21322,0
+INFY.US,D,20180125,000000,8.24184,8.24656,8.16625,8.20641,11014465.199471,0
+INFY.US,D,20180126,000000,8.22888,8.25058,8.15309,8.22888,8479128.7536251,0
+INFY.US,D,20180129,000000,8.25971,8.30428,8.22888,8.25058,14097525.276218,0
+INFY.US,D,20180130,000000,8.10833,8.17077,8.08624,8.11746,14152322.901058,0
+INFY.US,D,20180131,000000,8.11746,8.12168,7.98395,8.01056,21513914.622411,0
+INFY.US,D,20180201,000000,8.04589,8.04589,7.93938,7.97491,12228705.840037,0
+INFY.US,D,20180202,000000,7.93938,7.98621,7.88607,7.8951,17176953.976421,0
+INFY.US,D,20180205,000000,7.85514,7.95244,7.70377,7.72595,15156150.481726,0
+INFY.US,D,20180206,000000,7.63269,7.80174,7.57486,7.77013,14729381.738995,0
+INFY.US,D,20180207,000000,7.73468,7.8951,7.69453,7.77494,10672615.662445,0
+INFY.US,D,20180208,000000,7.87743,7.88607,7.6104,7.6104,11358905.084479,0
+INFY.US,D,20180209,000000,7.65045,7.80341,7.50782,7.72163,27938827.142662,0
+INFY.US,D,20180212,000000,7.68609,7.88136,7.66135,7.83728,20452293.658583,0
+INFY.US,D,20180213,000000,7.80174,7.82343,7.71682,7.7663,10488272.117242,0
+INFY.US,D,20180214,000000,7.67274,7.81499,7.64594,7.81499,14711467.287585,0
+INFY.US,D,20180215,000000,7.84602,7.87055,7.75039,7.83276,11407981.126697,0
+INFY.US,D,20180216,000000,7.83728,7.87271,7.81038,7.82343,6494997.5782378,0
+INFY.US,D,20180220,000000,7.78407,7.88136,7.78407,7.84602,7592643.0197246,0
+INFY.US,D,20180221,000000,7.90826,8.00633,7.85514,7.85917,9154814.3524275,0
+INFY.US,D,20180222,000000,7.95244,7.96628,7.87271,7.9168,9369152.1511265,0
+INFY.US,D,20180223,000000,7.93467,7.98856,7.88607,7.98856,8326148.4857807,0
+INFY.US,D,20180226,000000,7.93073,7.9485,7.83728,7.86379,8017807.4376143,0
+INFY.US,D,20180227,000000,7.88136,7.90374,7.7927,7.7927,10640013.744447,0
+INFY.US,D,20180228,000000,7.95244,7.99278,7.85514,7.85514,19193256.193991,0
+INFY.US,D,20180301,000000,7.87743,7.91297,7.72595,7.78407,11752673.629203,0
+INFY.US,D,20180302,000000,7.77494,7.91297,7.76159,7.8951,7442752.2231446,0
+INFY.US,D,20180305,000000,7.84602,8.01968,7.82834,8.00633,9623287.3920608,0
+INFY.US,D,20180306,000000,7.97491,8.05286,7.95244,8.00182,14018471.278408,0
+INFY.US,D,20180307,000000,7.97491,7.98395,7.9168,7.95714,6491891.8090702,0
+INFY.US,D,20180308,000000,7.96166,8.02822,7.9168,8.01968,8805174.4176987,0
+INFY.US,D,20180309,000000,8.02822,8.11746,8.0241,8.07741,11099698.139811,0
+INFY.US,D,20180312,000000,8.11746,8.22398,8.11746,8.18854,13092366.360587,0
+INFY.US,D,20180313,000000,8.20641,8.24656,8.13759,8.1794,6338604.936923,0
+INFY.US,D,20180314,000000,8.21083,8.22398,8.15722,8.17548,5755908.0431175,0
+INFY.US,D,20180315,000000,8.20179,8.21976,8.13297,8.13945,7160283.0775975,0
+INFY.US,D,20180316,000000,8.11746,8.18854,8.10833,8.13945,11036825.922583,0
+INFY.US,D,20180319,000000,7.97069,8.0241,7.94183,7.9971,13008850.811793,0
+INFY.US,D,20180320,000000,8.02822,8.11746,8.01478,8.09969,13168220.876288,0
+INFY.US,D,20180321,000000,8.09517,8.1153,8.01968,8.0241,13175178.043691,0
+INFY.US,D,20180322,000000,7.97069,7.98856,7.86821,7.86821,14375568.522443,0
+INFY.US,D,20180323,000000,7.9971,8.02822,7.88607,7.88607,13964284.824936,0
+INFY.US,D,20180326,000000,7.9168,7.9971,7.8413,7.99278,8464767.2450999,0
+INFY.US,D,20180327,000000,7.97943,8.01478,7.8413,7.88136,10104420.846579,0
+INFY.US,D,20180328,000000,7.85053,7.89706,7.78407,7.86821,11336232.66397,0
+INFY.US,D,20180329,000000,7.89922,7.98856,7.83492,7.93938,11032079.158293,0
+INFY.US,D,20180402,000000,7.91297,7.95714,7.78407,7.80586,9022314.4371192,0
+INFY.US,D,20180403,000000,7.8413,7.91297,7.80586,7.86379,10392463.875,0
+INFY.US,D,20180404,000000,7.77013,7.9438,7.75697,7.93073,15703342.393536,0
+INFY.US,D,20180405,000000,7.97491,8.01056,7.93938,7.9485,10878591.618213,0
+INFY.US,D,20180406,000000,7.8413,7.84602,7.73468,7.77936,12797185.869208,0
+INFY.US,D,20180409,000000,7.77936,7.81038,7.67686,7.67686,12993508.373222,0
+INFY.US,D,20180410,000000,7.73468,7.76159,7.66813,7.70377,18213146.136872,0
+INFY.US,D,20180411,000000,7.69031,7.77013,7.67441,7.71682,17749478.941427,0
+INFY.US,D,20180412,000000,8.00398,8.10381,7.97491,8.01056,24054212.761145,0
+INFY.US,D,20180413,000000,7.61482,7.67274,7.33454,7.39266,55296352.899474,0
+INFY.US,D,20180416,000000,7.62346,7.66361,7.54797,7.5571,34850357.361837,0
+INFY.US,D,20180417,000000,7.58802,7.59705,7.47689,7.48601,19630026.756157,0
+INFY.US,D,20180418,000000,7.5571,7.59253,7.47689,7.53,27680380.087727,0
+INFY.US,D,20180419,000000,7.56574,7.64133,7.51674,7.63671,17399397.944695,0
+INFY.US,D,20180420,000000,7.82834,7.86379,7.69453,7.72595,19393787.631492,0
+INFY.US,D,20180423,000000,7.83276,7.83728,7.72163,7.74794,21811214.859818,0
+INFY.US,D,20180424,000000,7.58802,7.67686,7.56142,7.60137,21885455.883106,0
+INFY.US,D,20180425,000000,7.60579,7.7283,7.568,7.65468,15908499.379671,0
+INFY.US,D,20180426,000000,7.73018,7.83728,7.73018,7.7663,10956181.860597,0
+INFY.US,D,20180427,000000,7.80586,7.86379,7.80174,7.83728,10870209.402903,0
+INFY.US,D,20180430,000000,7.92161,7.94615,7.82343,7.85917,12576164.911602,0
+INFY.US,D,20180501,000000,7.8413,7.84602,7.7879,7.84602,7054925.2827347,0
+INFY.US,D,20180502,000000,7.87271,7.9438,7.84602,7.90374,16307701.237856,0
+INFY.US,D,20180503,000000,7.85917,7.88607,7.77494,7.86379,7755979.5863969,0
+INFY.US,D,20180504,000000,7.7879,7.88136,7.7663,7.85514,11114943.809582,0
+INFY.US,D,20180507,000000,7.77494,7.80586,7.72163,7.75697,12707281.542381,0
+INFY.US,D,20180508,000000,7.70819,7.76159,7.66361,7.70377,6294467.1593571,0
+INFY.US,D,20180509,000000,7.75697,7.77013,7.69925,7.77013,5308191.4017547,0
+INFY.US,D,20180510,000000,7.75697,7.79722,7.73468,7.76159,7307263.6798476,0
+INFY.US,D,20180511,000000,7.7879,7.85731,7.77936,7.81038,6988118.1405169,0
+INFY.US,D,20180514,000000,7.83728,7.91297,7.82834,7.85053,8382554.509937,0
+INFY.US,D,20180515,000000,7.7927,7.83728,7.73468,7.7927,5393295.9961064,0
+INFY.US,D,20180516,000000,7.82343,7.85053,7.7879,7.80586,5620092.5231387,0
+INFY.US,D,20180517,000000,7.77936,7.77936,7.67686,7.72163,8941091.7995721,0
+INFY.US,D,20180518,000000,7.72595,7.76159,7.70377,7.72163,8723552.4815246,0
+INFY.US,D,20180521,000000,7.73018,7.74794,7.67058,7.73468,8403039.9555678,0
+INFY.US,D,20180522,000000,7.76159,7.83276,7.73694,7.7927,10228511.043866,0
+INFY.US,D,20180523,000000,7.72163,7.96166,7.68609,7.92161,24273670.138669,0
+INFY.US,D,20180524,000000,7.95244,8.22888,7.95244,8.11294,29628877.935133,0
+INFY.US,D,20180525,000000,8.09517,8.15938,8.07741,8.14859,9797487.5297964,0
+INFY.US,D,20180529,000000,8.02822,8.05532,7.95244,8.00633,14060786.746678,0
+INFY.US,D,20180530,000000,8.03283,8.06818,7.96844,8.06818,11316575.355542,0
+INFY.US,D,20180531,000000,8.08624,8.14377,8.07741,8.09047,13050915.699802,0
+INFY.US,D,20180601,000000,8.1261,8.15722,8.10146,8.13523,6845313.8759469,0
+INFY.US,D,20180604,000000,8.17077,8.21083,8.16164,8.20179,5331673.6243257,0
+INFY.US,D,20180605,000000,8.13945,8.1794,8.0885,8.16625,6824059.3730116,0
+INFY.US,D,20180606,000000,8.21083,8.33521,8.19325,8.33521,7213853.266607,0
+INFY.US,D,20180607,000000,8.33079,8.36171,8.2551,8.25971,6798295.4440006,0
+INFY.US,D,20180608,000000,8.26423,8.36171,8.2551,8.33079,8128231.8431165,0
+INFY.US,D,20180611,000000,8.33079,8.36633,8.29054,8.33992,5784719.6800161,0
+INFY.US,D,20180612,000000,8.36171,8.47755,8.35092,8.45096,8393111.4766974,0
+INFY.US,D,20180613,000000,8.45096,8.49533,8.36633,8.37075,10789021.3984,0
+INFY.US,D,20180614,000000,8.42553,8.42553,8.27071,8.27513,12121657.137724,0
+INFY.US,D,20180615,000000,8.47117,8.55315,8.45734,8.53479,12377511.80744,0
+INFY.US,D,20180618,000000,8.43005,8.45292,8.389,8.40275,11946717.482634,0
+INFY.US,D,20180619,000000,8.33894,8.33894,8.26835,8.29328,16883505.137251,0
+INFY.US,D,20180620,000000,8.30252,8.32519,8.26589,8.27513,8073745.9156742,0
+INFY.US,D,20180621,000000,8.30713,8.32755,8.27297,8.30713,8180755.9104681,0
+INFY.US,D,20180622,000000,8.37997,8.54392,8.33658,8.53047,17903367.817372,0
+INFY.US,D,20180625,000000,8.50298,8.52576,8.46214,8.49385,10139631.447699,0
+INFY.US,D,20180626,000000,8.47579,8.54392,8.45292,8.53047,9273303.1641282,0
+INFY.US,D,20180627,000000,8.4482,8.56336,8.42553,8.50298,15162011.615143,0
+INFY.US,D,20180628,000000,8.50298,8.68529,8.48933,8.6578,17491471.929878,0
+INFY.US,D,20180629,000000,8.72632,8.89066,8.7171,8.85356,21083660.165646,0
+INFY.US,D,20180702,000000,8.8351,8.95379,8.83039,8.93602,10702328.777111,0
+INFY.US,D,20180703,000000,9.02104,9.04951,8.93602,8.97175,8644532.0981396,0
+INFY.US,D,20180705,000000,8.64887,8.82577,8.61696,8.81281,23914939.029844,0
+INFY.US,D,20180706,000000,8.71268,8.75627,8.67174,8.72632,14732341.845654,0
+INFY.US,D,20180709,000000,8.77649,8.85807,8.76265,8.83962,15082366.818344,0
+INFY.US,D,20180710,000000,8.86298,9.05893,8.78612,9.01338,19601378.098289,0
+INFY.US,D,20180711,000000,8.8997,9.01829,8.8997,9.00494,17547896.289175,0
+INFY.US,D,20180712,000000,8.90431,9.15475,8.87477,9.11744,31091375.366693,0
+INFY.US,D,20180713,000000,8.71268,8.94544,8.70365,8.84894,29871753.362233,0
+INFY.US,D,20180716,000000,8.99041,9.00866,8.90234,8.93151,16208496.920048,0
+INFY.US,D,20180717,000000,8.91835,9.08731,8.89518,9.06836,13315647.633636,0
+INFY.US,D,20180718,000000,9.00494,9.03037,8.95772,8.96704,6401212.3132248,0
+INFY.US,D,20180719,000000,8.85807,9.02673,8.85807,8.98109,16453386.156806,0
+INFY.US,D,20180720,000000,9.06836,9.18253,9.0609,9.11744,11405571.07427,0
+INFY.US,D,20180723,000000,9.1356,9.1951,9.10596,9.18253,7541984.0436639,0
+INFY.US,D,20180724,000000,9.27207,9.30525,9.23368,9.29062,9385139.37549,0
+INFY.US,D,20180725,000000,9.31399,9.42551,9.30034,9.37741,8264021.8976215,0
+INFY.US,D,20180726,000000,9.34696,9.38624,9.31399,9.35777,10519932.831333,0
+INFY.US,D,20180727,000000,9.38624,9.40096,9.21915,9.26912,9518575.40161,0
+INFY.US,D,20180730,000000,9.20471,9.25017,9.05893,9.08731,15496727.763688,0
+INFY.US,D,20180731,000000,9.16427,9.20953,9.14523,9.1951,18163997.772709,0
+INFY.US,D,20180801,000000,9.22887,9.27697,9.20471,9.27207,9978457.4090495,0
+INFY.US,D,20180802,000000,9.1951,9.31399,9.1682,9.28571,15492757.187035,0
+INFY.US,D,20180803,000000,9.27207,9.36268,9.23172,9.35777,9243654.2224556,0
+INFY.US,D,20180806,000000,9.31005,9.39115,9.2594,9.38133,7217317.5896437,0
+INFY.US,D,20180807,000000,9.41078,9.41569,9.25017,9.38624,10048416.158288,0
+INFY.US,D,20180808,000000,9.38624,9.50601,9.3558,9.45398,8219704.8431211,0
+INFY.US,D,20180809,000000,9.5011,9.56098,9.48637,9.52466,6177337.1853308,0
+INFY.US,D,20180810,000000,9.43925,9.49423,9.4206,9.47655,4866708.7083437,0
+INFY.US,D,20180813,000000,9.51092,9.54724,9.47165,9.48637,5297049.747719,0
+INFY.US,D,20180814,000000,9.48147,9.54724,9.46282,9.52466,6005027.6043598,0
+INFY.US,D,20180815,000000,9.51092,9.52466,9.38624,9.51092,6583698.9160892,0
+INFY.US,D,20180816,000000,9.56884,9.58749,9.52957,9.56492,6899854.8088124,0
+INFY.US,D,20180817,000000,9.56098,9.63265,9.53743,9.60516,7910687.4319742,0
+INFY.US,D,20180820,000000,9.34206,9.46576,9.24232,9.34206,13501512.995545,0
+INFY.US,D,20180821,000000,9.38133,9.45202,9.31889,9.33814,9031711.1968996,0
+INFY.US,D,20180822,000000,9.33814,9.37249,9.30034,9.34206,11926067.020733,0
+INFY.US,D,20180823,000000,9.38624,9.44514,9.27697,9.28571,12277406.011864,0
+INFY.US,D,20180824,000000,9.31005,9.31005,9.19313,9.25017,8434654.8318068,0
+INFY.US,D,20180827,000000,9.41078,9.46674,9.3509,9.35777,8107094.48136,0
+INFY.US,D,20180828,000000,9.43435,9.43925,9.39115,9.41078,7959604.5696367,0
+INFY.US,D,20180829,000000,9.31399,9.3558,9.2594,9.27207,14202139.47925,0
+INFY.US,D,20180830,000000,9.27697,9.34696,9.23858,9.32371,10049781.107676,0
+INFY.US,D,20180831,000000,9.39606,9.47655,9.38624,9.46282,7672163.5450123,0
+INFY.US,D,20180904,000000,9.50601,9.53251,9.36759,9.4579,13369526.464186,0
+INFY.US,D,20180905,000000,9.28571,9.4579,9.26912,9.43925,14016896.493517,0
+INFY.US,D,20180906,000000,9.38133,9.47852,9.36955,9.47655,7927712.6290442,0
+INFY.US,D,20180907,000000,9.46674,9.60123,9.44514,9.5011,11382610.384599,0
+INFY.US,D,20180910,000000,9.4579,9.55117,9.38427,9.43435,9810130.6281589,0
+INFY.US,D,20180911,000000,9.44318,9.61792,9.43435,9.55608,9516111.3623787,0
+INFY.US,D,20180912,000000,9.63265,9.70431,9.5924,9.61498,4819722.8722037,0
+INFY.US,D,20180913,000000,9.66112,9.69254,9.54233,9.66996,10448381.980681,0
+INFY.US,D,20180914,000000,9.58749,9.60516,9.35777,9.40588,11742857.198416,0
+INFY.US,D,20180917,000000,9.30525,9.37741,9.29543,9.34206,7966270.4120218,0
+INFY.US,D,20180918,000000,9.27697,9.27697,9.18538,9.24036,7305149.0269149,0
+INFY.US,D,20180919,000000,9.29543,9.32371,9.10409,9.12216,12116574.229181,0
+INFY.US,D,20180920,000000,9.18538,9.20471,9.08731,9.17762,10765763.271997,0
+INFY.US,D,20180921,000000,9.14993,9.14993,9.01338,9.04951,8707592.7598726,0
+INFY.US,D,20180924,000000,9.14993,9.17762,9.04951,9.06836,14043703.488329,0
+INFY.US,D,20180925,000000,9.1682,9.2808,9.1356,9.25017,11810626.935539,0
+INFY.US,D,20180926,000000,9.1682,9.29543,9.14041,9.1682,7009576.3672415,0
+INFY.US,D,20180927,000000,9.20471,9.29062,9.17762,9.20471,9680137.5340777,0
+INFY.US,D,20180928,000000,9.31399,9.34206,9.22406,9.26912,10237230.422047,0
+INFY.US,D,20181001,000000,9.42551,9.46674,9.38133,9.45005,8163683.8569265,0
+INFY.US,D,20181002,000000,9.40588,9.40588,9.29543,9.35777,9934340.0038625,0
+INFY.US,D,20181003,000000,9.22406,9.25017,9.12216,9.14993,11053334.679846,0
+INFY.US,D,20181004,000000,8.94093,9.12696,8.93151,9.11362,16355628.277902,0
+INFY.US,D,20181005,000000,9.13178,9.28571,9.12216,9.26912,9103752.0032639,0
+INFY.US,D,20181008,000000,9.08731,9.17762,9.03999,9.14041,9975791.6832669,0
+INFY.US,D,20181009,000000,9.08731,9.14523,9.04951,9.13178,9683990.9695519,0
+INFY.US,D,20181010,000000,8.94093,8.96704,8.77649,8.87673,25512920.930226,0
+INFY.US,D,20181011,000000,8.68529,8.82205,8.62138,8.67606,20550878.656071,0
+INFY.US,D,20181012,000000,8.79446,8.89518,8.72171,8.87673,12645405.534483,0
+INFY.US,D,20181015,000000,8.97637,9.07788,8.92297,9.03037,18689433.002443,0
+INFY.US,D,20181016,000000,9.06836,9.58749,9.03037,9.31399,30175378.204678,0
+INFY.US,D,20181017,000000,9.1682,9.1682,8.87673,8.93151,22707470.168033,0
+INFY.US,D,20181018,000000,8.91364,8.91364,8.52124,8.69442,23412196.592997,0
+INFY.US,D,20181019,000000,8.74891,8.89518,8.69442,8.73084,9493412.4577774,0
+INFY.US,D,20181022,000000,8.72171,8.73084,8.5668,8.63974,10518995.701902,0
+INFY.US,D,20181023,000000,8.42091,8.58515,8.40275,8.5668,11274582.789478,0
+INFY.US,D,20181024,000000,8.47579,8.53961,8.24322,8.25687,12840640.153461,0
+INFY.US,D,20181025,000000,8.34895,8.4592,8.31655,8.37653,9925386.3433238,0
+INFY.US,D,20181026,000000,8.26599,8.32127,8.13739,8.29368,9404598.0532229,0
+INFY.US,D,20181029,000000,8.34895,8.36731,8.16498,8.24774,10460561.607424,0
+INFY.US,D,20181030,000000,8.42239,8.56954,8.36731,8.44997,14605509.526163,0
+INFY.US,D,20181031,000000,8.68922,8.77168,8.65231,8.70747,9885174.3231772,0
+INFY.US,D,20181101,000000,8.63394,8.64297,8.46833,8.55128,13173153.029226,0
+INFY.US,D,20181102,000000,8.58781,8.65231,8.48689,8.50524,9029651.54939,0
+INFY.US,D,20181105,000000,8.54225,8.70747,8.54225,8.64297,10049276.891297,0
+INFY.US,D,20181106,000000,8.67989,8.781,8.63394,8.7168,7505665.1851303,0
+INFY.US,D,20181107,000000,8.8453,8.9053,8.8083,8.83598,6842460.7242781,0
+INFY.US,D,20181108,000000,8.83598,8.87309,8.69363,8.74419,5499967.8094101,0
+INFY.US,D,20181109,000000,8.65231,8.73506,8.61097,8.72584,5784392.7033342,0
+INFY.US,D,20181112,000000,8.66163,8.70747,8.5236,8.58781,8364854.9871246,0
+INFY.US,D,20181113,000000,8.61549,8.69835,8.57858,8.64297,6458070.6041933,0
+INFY.US,D,20181114,000000,8.65231,8.67989,8.42709,8.50524,5879888.2295582,0
+INFY.US,D,20181115,000000,8.5236,8.61549,8.42239,8.57858,7635713.2846347,0
+INFY.US,D,20181116,000000,8.53273,8.61549,8.50524,8.57858,5122160.0049568,0
+INFY.US,D,20181119,000000,8.57858,8.57858,8.46391,8.54225,7076832.7204147,0
+INFY.US,D,20181120,000000,8.44084,8.44997,8.32127,8.35808,7730968.4167872,0
+INFY.US,D,20181121,000000,8.26599,8.36731,8.22466,8.33972,8199566.746551,0
+INFY.US,D,20181123,000000,8.32127,8.42239,8.32127,8.35808,3434988.8482479,0
+INFY.US,D,20181126,000000,8.33972,8.46833,8.3305,8.44084,6581851.1413205,0
+INFY.US,D,20181127,000000,8.50524,8.56032,8.44997,8.5236,5936655.8634403,0
+INFY.US,D,20181128,000000,8.85454,9.09487,8.79072,9.0664,15148659.557994,0
+INFY.US,D,20181129,000000,9.00209,9.01064,8.88213,8.90038,13503058.240487,0
+INFY.US,D,20181130,000000,9.01064,9.0664,8.9642,9.0664,11379500.540956,0
+INFY.US,D,20181203,000000,9.11165,9.13943,9.0664,9.10213,14346375.922058,0
+INFY.US,D,20181204,000000,9.13943,9.24036,9.03821,9.05697,10352490.211687,0
+INFY.US,D,20181206,000000,8.98305,9.0664,8.92865,9.03821,18681573.338653,0
+INFY.US,D,20181207,000000,9.03821,9.16722,8.87309,8.90981,12347382.077625,0
+INFY.US,D,20181210,000000,8.781,8.81753,8.67086,8.79897,8407961.9223168,0
+INFY.US,D,20181211,000000,8.87309,8.98305,8.8453,8.90981,8649096.5296384,0
+INFY.US,D,20181212,000000,8.98305,9.02869,8.88213,8.88213,5930833.4375428,0
+INFY.US,D,20181213,000000,9.12982,9.17674,9.05226,9.07592,8669793.84801,0
+INFY.US,D,20181214,000000,9.1845,9.20373,9.07592,9.09487,8482596.1325186,0
+INFY.US,D,20181217,000000,9.02869,9.03821,8.77168,8.82675,11441660.743541,0
+INFY.US,D,20181218,000000,8.90038,8.93799,8.73506,8.77168,10595630.479714,0
+INFY.US,D,20181219,000000,8.72584,8.8083,8.62472,8.67086,8891299.6682347,0
+INFY.US,D,20181220,000000,8.74419,8.77168,8.40392,8.53273,25610922.259058,0
+INFY.US,D,20181221,000000,8.46833,8.56032,8.36731,8.36731,16624858.433002,0
+INFY.US,D,20181224,000000,8.44997,8.49611,8.33972,8.34895,9342980.774537,0
+INFY.US,D,20181226,000000,8.41325,8.62472,8.38577,8.62472,9792704.0952241,0
+INFY.US,D,20181227,000000,8.55128,8.68922,8.53273,8.68922,10719630.019915,0
+INFY.US,D,20181228,000000,8.7168,8.73506,8.62472,8.67086,7415612.139937,0
+INFY.US,D,20181231,000000,8.70747,8.76265,8.62943,8.75342,7862502.6813343,0
+INFY.US,D,20190102,000000,8.73506,8.94731,8.70747,8.83598,10678717.189934,0
+INFY.US,D,20190103,000000,8.781,8.81753,8.70747,8.70747,10228448.90811,0
+INFY.US,D,20190104,000000,8.75342,8.93799,8.73506,8.85454,7742368.8000352,0
+INFY.US,D,20190107,000000,8.91913,9.02006,8.88213,8.92865,8409866.7397465,0
+INFY.US,D,20190108,000000,9.02869,9.05226,8.93327,8.9642,10214073.138919,0
+INFY.US,D,20190109,000000,8.97362,9.09487,8.95576,9.07592,10477948.414219,0
+INFY.US,D,20190110,000000,8.99237,9.09487,8.91913,9.08534,15178711.872769,0
+INFY.US,D,20190111,000000,9.35875,9.81721,9.30525,9.57178,44075334.187292,0
+INFY.US,D,20190114,000000,9.35875,9.57178,9.31005,9.53448,37153726.77088,0
+INFY.US,D,20190115,000000,9.71806,9.72788,9.61694,9.64541,13217691.124037,0
+INFY.US,D,20190116,000000,9.71806,9.77991,9.70137,9.75635,13103435.692678,0
+INFY.US,D,20190117,000000,9.69155,9.775,9.65523,9.72788,10420003.256835,0
+INFY.US,D,20190118,000000,9.74653,9.82899,9.72788,9.80936,11059137.751984,0
+INFY.US,D,20190122,000000,9.78384,9.81427,9.62578,9.68272,11351695.299577,0
+INFY.US,D,20190123,000000,9.70825,9.70825,9.59043,9.68272,8818305.4345366,0
+INFY.US,D,20190124,000000,9.73672,9.75635,9.64541,9.64541,7166973.3668374,0
+INFY.US,D,20190125,000000,9.71806,9.78089,9.62578,9.75635,9558340.2480391,0
+INFY.US,D,20190128,000000,9.70137,9.77598,9.65523,9.72788,5614700.9730554,0
+INFY.US,D,20190129,000000,9.70137,9.73672,9.6356,9.69155,8944123.2095565,0
+INFY.US,D,20190130,000000,9.6729,9.82998,9.63068,9.79267,7597716.7606965,0
+INFY.US,D,20190131,000000,9.87808,10.0058,9.87317,9.98702,11197517.135851,0
+INFY.US,D,20190201,000000,10.0332,10.1029,9.99683,10.0803,7192536.6279159,0
+INFY.US,D,20190204,000000,10.0156,10.0606,9.97721,10.0528,8055158.1571405,0
+INFY.US,D,20190205,000000,10.0332,10.099,10.0106,10.0234,7489932.6155034,0
+INFY.US,D,20190206,000000,10.0902,10.1166,10.0332,10.0803,5924159.446206,0
+INFY.US,D,20190207,000000,10.043,10.1068,9.98702,10.0332,7695244.4317184,0
+INFY.US,D,20190208,000000,10.0156,10.0705,9.99683,10.043,4437223.3088834,0
+INFY.US,D,20190211,000000,10.043,10.0705,9.97721,10.0058,6412072.8284313,0
+INFY.US,D,20190212,000000,10.0332,10.0381,9.95174,9.96056,6813249.7887525,0
+INFY.US,D,20190213,000000,10.0332,10.0528,9.96056,9.98702,10307953.135495,0
+INFY.US,D,20190214,000000,9.84862,9.95174,9.82015,9.95174,9130425.5589941,0
+INFY.US,D,20190215,000000,9.87808,9.96839,9.83881,9.95174,10023704.462648,0
+INFY.US,D,20190219,000000,9.68272,9.77598,9.59829,9.75635,14537271.224326,0
+INFY.US,D,20190220,000000,9.82015,9.92221,9.82015,9.89379,7238385.6853118,0
+INFY.US,D,20190221,000000,9.80151,9.81525,9.70137,9.75635,7475702.5088224,0
+INFY.US,D,20190222,000000,9.76617,9.87317,9.75635,9.82998,5022591.0215664,0
+INFY.US,D,20190225,000000,10.0156,10.095,9.96839,9.99683,8414358.8493001,0
+INFY.US,D,20190226,000000,9.89379,9.95174,9.82015,9.92221,6859922.908876,0
+INFY.US,D,20190227,000000,9.81034,9.92221,9.77107,9.89379,7367278.6709309,0
+INFY.US,D,20190228,000000,9.88495,9.96056,9.84862,9.9124,7369570.5635603,0
+INFY.US,D,20190301,000000,9.97721,10.0528,9.93212,10.0234,8664013.1854893,0
+INFY.US,D,20190304,000000,10.0332,10.048,9.85845,9.9124,6110777.567517,0
+INFY.US,D,20190305,000000,9.9124,9.98217,9.84862,9.96056,6029692.4435277,0
+INFY.US,D,20190306,000000,9.89379,9.94193,9.87808,9.9036,6516970.2075303,0
+INFY.US,D,20190307,000000,9.84862,9.9036,9.69155,9.70137,8979962.2985663,0
+INFY.US,D,20190308,000000,9.62578,9.69155,9.57964,9.68272,6645368.1443415,0
+INFY.US,D,20190311,000000,9.69155,9.77598,9.6729,9.75635,5944663.2269779,0
+INFY.US,D,20190312,000000,9.73672,9.75635,9.6729,9.72788,9872517.9827683,0
+INFY.US,D,20190313,000000,9.73672,9.80151,9.69155,9.75635,11689512.124194,0
+INFY.US,D,20190314,000000,9.72788,9.81034,9.68762,9.80151,6449821.8279655,0
+INFY.US,D,20190315,000000,9.88495,9.96056,9.88495,9.89379,7686604.5058152,0
+INFY.US,D,20190318,000000,9.89379,9.93212,9.87808,9.9124,6303037.819172,0
+INFY.US,D,20190319,000000,9.98702,10.0902,9.97721,10.0803,7790374.2737405,0
+INFY.US,D,20190320,000000,10.1431,10.206,10.0606,10.1166,8236206.4700526,0
+INFY.US,D,20190321,000000,10.1166,10.2403,10.1166,10.2275,5524074.4453953,0
+INFY.US,D,20190322,000000,10.2197,10.2787,10.043,10.0606,9219069.8541845,0
+INFY.US,D,20190325,000000,10.043,10.0606,9.96056,10.0058,7918285.3106954,0
+INFY.US,D,20190326,000000,10.043,10.0606,9.96056,10.0058,4787470.3405042,0
+INFY.US,D,20190327,000000,9.97721,10.0106,9.86827,9.92221,6104197.2891233,0
+INFY.US,D,20190328,000000,10.0902,10.1166,10.0156,10.0606,5871774.9296502,0
+INFY.US,D,20190329,000000,10.1068,10.2011,10.095,10.1068,6339353.6218486,0
+INFY.US,D,20190401,000000,10.2364,10.3149,10.2011,10.2541,6234565.2349768,0
+INFY.US,D,20190402,000000,10.3199,10.4121,10.2639,10.3385,8284997.2989656,0
+INFY.US,D,20190403,000000,10.3571,10.4269,10.3199,10.3571,8127940.5180978,0
+INFY.US,D,20190404,000000,10.2541,10.312,10.1716,10.2364,6119194.415871,0
+INFY.US,D,20190405,000000,10.3287,10.5044,10.312,10.4681,9905700.5135659,0
+INFY.US,D,20190408,000000,10.4308,10.523,10.422,10.4592,5146441.8434008,0
+INFY.US,D,20190409,000000,10.3847,10.4121,10.3031,10.312,17156528.629308,0
+INFY.US,D,20190410,000000,10.2835,10.3287,10.2109,10.2443,16384262.675103,0
+INFY.US,D,20190411,000000,10.2197,10.2325,10.0803,10.1431,21300450.798769,0
+INFY.US,D,20190412,000000,9.80151,9.9036,9.66505,9.75635,29835594.426874,0
+INFY.US,D,20190415,000000,9.81034,9.81034,9.70825,9.77598,17246992.177936,0
+INFY.US,D,20190416,000000,9.76617,9.77598,9.57964,9.58945,23175717.074261,0
+INFY.US,D,20190417,000000,9.6356,9.6729,9.58945,9.62578,11157248.073044,0
+INFY.US,D,20190418,000000,9.66505,9.70137,9.55804,9.60811,19796736.98878,0
+INFY.US,D,20190422,000000,9.65523,9.68272,9.60811,9.66505,7994028.7969299,0
+INFY.US,D,20190423,000000,9.69155,9.83881,9.68762,9.73672,14398311.227659,0
+INFY.US,D,20190424,000000,9.82015,9.88888,9.76617,9.78482,13122153.834436,0
+INFY.US,D,20190425,000000,9.77598,9.77598,9.61694,9.72788,7602237.3915806,0
+INFY.US,D,20190426,000000,9.83881,9.87808,9.76617,9.84862,5803608.9497579,0
+INFY.US,D,20190429,000000,9.88495,9.96542,9.85845,9.94193,7522954.2045074,0
+INFY.US,D,20190430,000000,10.0058,10.0606,9.94193,9.95174,9118459.8422308,0
+INFY.US,D,20190501,000000,9.99683,10.0606,9.95174,9.96056,9961920.130455,0
+INFY.US,D,20190502,000000,9.83881,9.9124,9.68272,9.77598,13534985.832742,0
+INFY.US,D,20190503,000000,9.76617,9.76617,9.31693,9.55313,33068825.420411,0
+INFY.US,D,20190506,000000,9.53349,9.72788,9.53349,9.66505,14189519.809123,0
+INFY.US,D,20190507,000000,9.65523,9.6729,9.5168,9.56294,14341228.840523,0
+INFY.US,D,20190508,000000,9.6356,9.64541,9.48735,9.60811,12819137.107503,0
+INFY.US,D,20190509,000000,9.56294,9.57571,9.42453,9.43435,19598374.191017,0
+INFY.US,D,20190510,000000,9.45888,9.49717,9.34992,9.48735,20563716.310652,0
+INFY.US,D,20190513,000000,9.40489,9.41471,9.28374,9.34992,14391991.715716,0
+INFY.US,D,20190514,000000,9.38526,9.5168,9.36661,9.44318,6364475.8209234,0
+INFY.US,D,20190515,000000,9.45888,9.60811,9.42453,9.60811,12556236.650535,0
+INFY.US,D,20190516,000000,9.69155,9.76617,9.6778,9.71806,9194709.5820817,0
+INFY.US,D,20190517,000000,9.61694,9.65523,9.38526,9.40489,13438894.414435,0
+INFY.US,D,20190520,000000,9.53349,9.57964,9.38526,9.43435,18551680.069228,0
+INFY.US,D,20190521,000000,9.43435,9.43827,9.36071,9.41471,14967498.178379,0
+INFY.US,D,20190522,000000,9.42453,9.54331,9.4098,9.45103,9342218.847565,0
+INFY.US,D,20190523,000000,9.32174,9.42943,9.25685,9.39508,6613203.2138714,0
+INFY.US,D,20190524,000000,9.49717,9.5708,9.45888,9.45888,11456281.999897,0
+INFY.US,D,20190528,000000,9.61694,9.66505,9.52564,9.52564,14167017.497979,0
+INFY.US,D,20190529,000000,9.55313,9.56294,9.45888,9.49717,10689410.651633,0
+INFY.US,D,20190530,000000,9.59829,9.80151,9.58945,9.77598,10338616.621638,0
+INFY.US,D,20190531,000000,9.70825,9.73672,9.62578,9.68272,9192740.5916583,0
+INFY.US,D,20190603,000000,9.76617,9.82998,9.62087,9.66505,17861681.85561,0
+INFY.US,D,20190604,000000,9.70825,9.80151,9.63068,9.78482,9684942.3596478,0
+INFY.US,D,20190605,000000,9.76617,9.77598,9.64541,9.65523,8332304.0000738,0
+INFY.US,D,20190606,000000,9.6729,9.78482,9.6729,9.73672,5480919.6351127,0
+INFY.US,D,20190607,000000,9.72788,9.87317,9.72788,9.82998,4960708.9019543,0
+INFY.US,D,20190610,000000,9.95174,9.99683,9.92221,9.96839,6552208.3113616,0
+INFY.US,D,20190611,000000,10.0234,10.0282,9.9124,10.0234,7118240.5992042,0
+INFY.US,D,20190612,000000,10.0058,10.0803,9.96056,9.98702,7823550.6928245,0
+INFY.US,D,20190613,000000,9.96056,10.0204,9.87611,9.95075,12011639.161181,0
+INFY.US,D,20190614,000000,9.92132,9.99683,9.90262,9.93113,5241652.1563198,0
+INFY.US,D,20190617,000000,9.85648,9.97236,9.80838,9.93113,5711389.3020656,0
+INFY.US,D,20190618,000000,10.1088,10.1451,10.0616,10.0715,10188651.465874,0
+INFY.US,D,20190619,000000,10.1009,10.1186,9.92132,9.93113,18329017.09788,0
+INFY.US,D,20190620,000000,10.1088,10.1186,10.0008,10.0911,16006367.269421,0
+INFY.US,D,20190621,000000,10.044,10.1088,10.0058,10.044,9562478.8968183,0
+INFY.US,D,20190624,000000,10.044,10.0911,9.97721,10.0058,7284485.3229685,0
+INFY.US,D,20190625,000000,10.0244,10.0244,9.94094,9.97721,8558772.5318053,0
+INFY.US,D,20190626,000000,9.98702,10.0058,9.93113,9.98702,4723942.1326749,0
+INFY.US,D,20190627,000000,9.92132,9.99683,9.85648,9.95075,8151310.6925848,0
+INFY.US,D,20190628,000000,9.96839,10.0342,9.96056,10.0244,6740660.9653951,0
+INFY.US,D,20190701,000000,10.0244,10.0244,9.9458,10.0244,9501764.1145188,0
+INFY.US,D,20190702,000000,10.0528,10.1088,10.039,10.0813,7479132.1988148,0
+INFY.US,D,20190703,000000,10.0156,10.0911,9.99683,10.0616,7342851.1699775,0
+INFY.US,D,20190705,000000,9.90262,10.0244,9.87121,10.0156,20101833.735602,0
+INFY.US,D,20190708,000000,9.93113,9.95075,9.88397,9.8928,14477916.29832,0
+INFY.US,D,20190709,000000,9.87611,9.88397,9.71413,9.76321,25099635.646489,0
+INFY.US,D,20190710,000000,9.88397,9.94094,9.78187,9.81819,15961643.785961,0
+INFY.US,D,20190711,000000,9.90262,10.044,9.8663,10.044,16862633.635039,0
+INFY.US,D,20190712,000000,10.6252,10.8313,10.5594,10.6802,44173385.428452,0
+INFY.US,D,20190715,000000,10.7734,10.8971,10.7184,10.7734,14248866.586177,0
+INFY.US,D,20190716,000000,10.8019,10.8589,10.7646,10.8019,9202222.9154303,0
+INFY.US,D,20190717,000000,10.8677,10.9059,10.7547,10.7646,9977536.577522,0
+INFY.US,D,20190718,000000,10.7734,10.8589,10.7646,10.8215,10197523.636898,0
+INFY.US,D,20190719,000000,10.7833,10.8117,10.6615,10.6703,11022481.73058,0
+INFY.US,D,20190722,000000,10.7283,10.7931,10.7184,10.7381,6810124.665825,0
+INFY.US,D,20190723,000000,10.7547,10.8068,10.7135,10.7646,7274628.1474243,0
+INFY.US,D,20190724,000000,10.7646,10.8313,10.7283,10.7381,9714564.8172277,0
+INFY.US,D,20190725,000000,10.7931,10.8215,10.7508,10.7931,7503798.0566017,0
+INFY.US,D,20190726,000000,10.8019,10.8313,10.7381,10.7547,4515059.0384337,0
+INFY.US,D,20190729,000000,10.8215,10.8215,10.7479,10.7833,6492282.9587457,0
+INFY.US,D,20190730,000000,10.7479,10.7646,10.6703,10.6988,5738791.1703423,0
+INFY.US,D,20190731,000000,10.7646,10.7931,10.4799,10.6056,21749033.266236,0
+INFY.US,D,20190801,000000,10.5024,10.6703,10.4926,10.5496,10059353.069915,0
+INFY.US,D,20190802,000000,10.4848,10.5024,10.3483,10.3807,10815199.905322,0
+INFY.US,D,20190805,000000,10.2973,10.3336,10.1549,10.2129,7612936.9649935,0
+INFY.US,D,20190806,000000,10.3149,10.3385,10.2227,10.3071,16400228.508469,0
+INFY.US,D,20190807,000000,10.258,10.4563,10.1893,10.4563,15134739.111473,0
+INFY.US,D,20190808,000000,10.5398,10.635,10.4926,10.5398,12676173.938377,0
+INFY.US,D,20190809,000000,10.5398,10.5496,10.3807,10.4278,6519346.6455322,0
+INFY.US,D,20190812,000000,10.3621,10.4229,10.3434,10.4003,4793458.8012901,0
+INFY.US,D,20190813,000000,10.1647,10.4003,10.1009,10.3621,13404518.062232,0
+INFY.US,D,20190814,000000,10.2679,10.2777,10.1088,10.1088,8793704.7683623,0
+INFY.US,D,20190815,000000,10.1844,10.3533,10.0911,10.2393,15918497.12463,0
+INFY.US,D,20190816,000000,10.2305,10.3905,10.2227,10.3709,10055155.341237,0
+INFY.US,D,20190819,000000,10.3621,10.475,10.3621,10.4278,11955940.058574,0
+INFY.US,D,20190820,000000,10.531,10.6703,10.4848,10.6154,14450423.772956,0
+INFY.US,D,20190821,000000,10.6802,10.7283,10.5692,10.5859,7538579.8191451,0
+INFY.US,D,20190822,000000,10.5544,10.6104,10.4848,10.5024,6780435.9980136,0
+INFY.US,D,20190823,000000,10.5496,10.6056,10.4003,10.4082,8979477.4359478,0
+INFY.US,D,20190826,000000,10.5024,10.5211,10.4003,10.4278,6515893.527304,0
+INFY.US,D,20190827,000000,10.4003,10.4563,10.3807,10.4465,7438132.7862228,0
+INFY.US,D,20190828,000000,10.4848,10.5496,10.4278,10.4926,5892418.2612177,0
+INFY.US,D,20190829,000000,10.5692,10.7547,10.5692,10.6703,11669020.56685,0
+INFY.US,D,20190830,000000,10.7646,10.7734,10.6526,10.7646,7543010.8115618,0
+INFY.US,D,20190903,000000,10.6703,10.689,10.5113,10.5692,9875954.8030934,0
+INFY.US,D,20190904,000000,10.6988,10.9423,10.689,10.9423,19675583.469915,0
+INFY.US,D,20190905,000000,11.0454,11.3173,11.0178,11.3075,26748506.730814,0
+INFY.US,D,20190906,000000,11.2623,11.2751,11.065,11.065,11057983.656718,0
+INFY.US,D,20190909,000000,11.0002,11.0267,10.8589,10.9059,7026834.8280502,0
+INFY.US,D,20190910,000000,10.8313,10.9059,10.7646,10.8873,10034726.938267,0
+INFY.US,D,20190911,000000,10.9148,10.9227,10.8313,10.8491,9631591.1737117,0
+INFY.US,D,20190912,000000,10.9148,10.9707,10.8589,10.9423,8516997.950195,0
+INFY.US,D,20190913,000000,11.0365,11.121,10.9707,11.0267,10009890.971116,0
+INFY.US,D,20190916,000000,10.8589,11.0178,10.8313,11.0178,8894881.1324503,0
+INFY.US,D,20190917,000000,10.9423,11.0178,10.9227,10.9325,8747497.1570973,0
+INFY.US,D,20190918,000000,10.9806,11.0178,10.8441,10.9619,9102363.6256401,0
+INFY.US,D,20190919,000000,10.9227,10.9423,10.8491,10.8677,8658464.7680883,0
+INFY.US,D,20190920,000000,10.7833,10.8677,10.635,10.635,15950638.626864,0
+INFY.US,D,20190923,000000,10.2875,10.3709,10.1284,10.3071,19918217.484326,0
+INFY.US,D,20190924,000000,10.5398,10.5496,10.3149,10.3434,15058402.789011,0
+INFY.US,D,20190925,000000,10.4278,10.4465,10.3336,10.3621,18451211.645308,0
+INFY.US,D,20190926,000000,10.3709,10.4652,10.3071,10.4278,10350572.152212,0
+INFY.US,D,20190927,000000,10.4563,10.5113,10.3571,10.5024,11218071.847571,0
+INFY.US,D,20190930,000000,10.6154,10.6988,10.5958,10.6526,12942665.027131,0
+INFY.US,D,20191001,000000,10.5024,10.5398,10.312,10.3434,11528520.418337,0
+INFY.US,D,20191002,000000,10.2777,10.418,10.2482,10.3807,9160693.820986,0
+INFY.US,D,20191003,000000,10.3621,10.5014,10.3621,10.4563,7650892.7441737,0
+INFY.US,D,20191004,000000,10.5024,10.5496,10.4367,10.5113,7571693.0838542,0
+INFY.US,D,20191007,000000,10.4563,10.5958,10.4003,10.576,9167980.0023096,0
+INFY.US,D,20191008,000000,10.5024,10.5358,10.4082,10.418,9887845.1420547,0
+INFY.US,D,20191009,000000,10.3905,10.531,10.3807,10.4563,9437786.6957341,0
+INFY.US,D,20191010,000000,10.3533,10.5024,10.2433,10.475,14289313.907301,0
+INFY.US,D,20191011,000000,10.576,10.5958,10.2679,10.2777,33316656.428686,0
+INFY.US,D,20191014,000000,10.2393,10.258,9.88397,9.95075,38521945.925858,0
+INFY.US,D,20191015,000000,9.98702,10.0911,9.84764,9.99683,44052818.634101,0
+INFY.US,D,20191016,000000,10.0058,10.0813,9.8928,9.93113,31199026.072805,0
+INFY.US,D,20191017,000000,9.95075,10.0528,9.82801,9.92132,40271070.505505,0
+INFY.US,D,20191018,000000,9.96839,10.0106,9.90262,9.90262,24147594.653056,0
+INFY.US,D,20191021,000000,8.37595,8.83019,8.36653,8.70385,82443718.213887,0
+INFY.US,D,20191022,000000,8.57112,8.59949,8.42915,8.53322,51701165.849528,0
+INFY.US,D,20191023,000000,8.61863,8.71327,8.47647,8.56169,27451435.293337,0
+INFY.US,D,20191024,000000,8.448,8.51438,8.29653,8.45744,30401625.696098,0
+INFY.US,D,20191025,000000,8.45744,8.76049,8.43849,8.71327,24987453.104685,0
+INFY.US,D,20191028,000000,8.6848,8.80801,8.66575,8.67538,12557898.018037,0
+INFY.US,D,20191029,000000,8.73212,8.8885,8.67538,8.81743,25496034.265333,0
+INFY.US,D,20191030,000000,8.89312,8.94063,8.81743,8.82685,15669595.547842,0
+INFY.US,D,20191031,000000,9.11067,9.21335,9.03527,9.08259,31900075.283371,0
+INFY.US,D,20191101,000000,9.11067,9.17762,8.99728,9.01632,11125965.266581,0
+INFY.US,D,20191104,000000,9.29062,9.55706,9.2433,9.2433,22953886.314592,0
+INFY.US,D,20191105,000000,9.22504,9.30034,9.14895,9.20569,12314012.120941,0
+INFY.US,D,20191106,000000,9.35679,9.37544,9.30034,9.35679,13163223.531736,0
+INFY.US,D,20191107,000000,9.52859,9.58356,9.4471,9.48932,13014753.708587,0
+INFY.US,D,20191108,000000,9.43435,9.44318,9.14895,9.1682,34406452.392572,0
+INFY.US,D,20191111,000000,9.23466,9.34894,9.18636,9.27108,17760393.443439,0
+INFY.US,D,20191112,000000,9.21532,9.2433,9.17291,9.23466,10468146.244099,0
+INFY.US,D,20191113,000000,9.09211,9.20569,9.08259,9.19598,9890680.9772014,0
+INFY.US,D,20191114,000000,9.27108,9.36071,9.2433,9.34894,6693270.7375333,0
+INFY.US,D,20191115,000000,9.34894,9.39508,9.30034,9.33912,10555158.711737,0
+INFY.US,D,20191118,000000,9.33912,9.34894,9.26235,9.33912,10680509.95928,0
+INFY.US,D,20191119,000000,9.40489,9.41471,9.29062,9.31005,13747378.069254,0
+INFY.US,D,20191120,000000,9.2808,9.45202,9.2808,9.39508,8939581.1876746,0
+INFY.US,D,20191121,000000,9.37544,9.40489,9.30034,9.34894,4541931.2248584,0
+INFY.US,D,20191122,000000,9.13943,9.2433,9.07316,9.09211,24916977.915641,0
+INFY.US,D,20191125,000000,9.19598,9.35679,9.13943,9.34894,17528488.54239,0
+INFY.US,D,20191126,000000,9.17762,9.27108,9.13943,9.13943,21252352.630739,0
+INFY.US,D,20191127,000000,9.1682,9.27108,9.13943,9.26235,9489660.8841979,0
+INFY.US,D,20191129,000000,9.21532,9.31987,9.21532,9.31005,4930311.2753562,0
+INFY.US,D,20191202,000000,9.20569,9.21532,9.13943,9.17762,10203879.819123,0
+INFY.US,D,20191203,000000,9.20569,9.22504,9.13943,9.15867,4365279.271319,0
+INFY.US,D,20191204,000000,9.33912,9.38526,9.26235,9.33912,8626202.0501994,0
+INFY.US,D,20191205,000000,9.40489,9.41471,9.3293,9.36562,6998278.8645071,0
+INFY.US,D,20191206,000000,9.41471,9.45202,9.40489,9.41471,3940251.348368,0
+INFY.US,D,20191209,000000,9.45202,9.52859,9.40489,9.41471,6822384.7634638,0
+INFY.US,D,20191210,000000,9.43435,9.52859,9.39508,9.50896,13511618.714112,0
+INFY.US,D,20191211,000000,9.54724,9.5659,9.48932,9.53743,15748806.41297,0
+INFY.US,D,20191212,000000,9.38526,9.50896,9.37053,9.49914,10072621.600311,0
+INFY.US,D,20191213,000000,9.51877,9.6032,9.50404,9.54724,8518107.2262276,0
+INFY.US,D,20191216,000000,9.54724,9.6032,9.53743,9.59339,7980269.2922021,0
+INFY.US,D,20191217,000000,9.72592,9.775,9.63658,9.74555,16199115.439552,0
+INFY.US,D,20191218,000000,9.79267,9.82114,9.74555,9.78384,10784512.990943,0
+INFY.US,D,20191219,000000,9.74555,9.75537,9.62676,9.72592,7710797.7244108,0
+INFY.US,D,20191220,000000,9.70627,9.78384,9.69843,9.74555,6680565.5034149,0
+INFY.US,D,20191223,000000,9.74555,9.76519,9.69843,9.74555,3696460.1828342,0
+INFY.US,D,20191224,000000,9.73574,9.73574,9.67094,9.69843,1827470.6372897,0
+INFY.US,D,20191226,000000,9.70627,9.73574,9.62186,9.63167,6140626.158503,0
+INFY.US,D,20191227,000000,9.70627,9.79267,9.69843,9.71609,8537065.7620578,0
+INFY.US,D,20191230,000000,9.71609,9.72592,9.58356,9.62186,6785996.6388419,0
+INFY.US,D,20191231,000000,9.62186,9.775,9.62186,9.775,5780301.9296455,0
+INFY.US,D,20200102,000000,9.75537,9.78874,9.68861,9.74555,6005733.5072897,0
+INFY.US,D,20200103,000000,9.74555,9.80151,9.71609,9.76519,7382794.2747223,0
+INFY.US,D,20200106,000000,9.67978,9.70235,9.63167,9.67094,10632072.591141,0
+INFY.US,D,20200107,000000,9.58356,9.63167,9.5659,9.5659,11189386.519421,0
+INFY.US,D,20200108,000000,9.46968,9.58356,9.46085,9.55706,14194189.158374,0
+INFY.US,D,20200109,000000,9.67094,9.95462,9.61694,9.92519,30038044.942469,0
+INFY.US,D,20200110,000000,10.5122,10.5604,10.0528,10.0872,32518205.855846,0
+INFY.US,D,20200113,000000,10.3709,10.3994,10.2285,10.3051,14424384.81683,0
+INFY.US,D,20200114,000000,10.2953,10.3228,10.2011,10.2855,16036765.914638,0
+INFY.US,D,20200115,000000,10.2561,10.3523,10.1618,10.2757,12548247.622139,0
+INFY.US,D,20200116,000000,10.2659,10.3562,10.2374,10.2757,8986651.5691872,0
+INFY.US,D,20200117,000000,10.2659,10.3425,10.152,10.3051,6973292.1417522,0
+INFY.US,D,20200121,000000,10.2011,10.3327,10.2011,10.2757,16672118.27764,0
+INFY.US,D,20200122,000000,10.3611,10.4848,10.3425,10.4563,23613992.136609,0
+INFY.US,D,20200123,000000,10.5034,10.5319,10.3051,10.475,29388672.30829,0
+INFY.US,D,20200124,000000,10.4848,10.5319,10.3562,10.4465,22375124.345776,0
+INFY.US,D,20200127,000000,10.2561,10.4229,10.2561,10.4082,14298684.182989,0
+INFY.US,D,20200128,000000,10.4082,10.5506,10.366,10.5122,16284445.14869,0
+INFY.US,D,20200129,000000,10.5878,10.6733,10.4563,10.475,20832926.093374,0
+INFY.US,D,20200130,000000,10.418,10.4936,10.3895,10.475,11072997.081369,0
+INFY.US,D,20200131,000000,10.3797,10.418,10.3228,10.3797,25615605.868974,0
+INFY.US,D,20200203,000000,10.3051,10.3709,10.2109,10.3611,12334511.827237,0
+INFY.US,D,20200204,000000,10.4936,10.5702,10.4652,10.5122,8169429.8864031,0
+INFY.US,D,20200205,000000,10.5122,10.5368,10.4465,10.4563,11074276.466765,0
+INFY.US,D,20200206,000000,10.3895,10.4563,10.3709,10.3797,17223816.559668,0
+INFY.US,D,20200207,000000,10.3709,10.4082,10.2609,10.2757,8595043.5152483,0
+INFY.US,D,20200210,000000,10.2757,10.3797,10.2511,10.3425,4846093.8981067,0
+INFY.US,D,20200211,000000,10.3895,10.4465,10.3523,10.3709,6891125.2444418,0
+INFY.US,D,20200212,000000,10.4936,10.6272,10.47,10.6272,10482770.556312,0
+INFY.US,D,20200213,000000,10.6272,10.6595,10.5034,10.5122,9943041.0469026,0
+INFY.US,D,20200214,000000,10.4936,10.5319,10.4278,10.4278,5723102.4013301,0
+INFY.US,D,20200218,000000,10.5604,10.6733,10.5506,10.6173,8891701.0040996,0
+INFY.US,D,20200219,000000,10.6448,10.741,10.6272,10.7017,7961811.9168935,0
+INFY.US,D,20200220,000000,10.6272,10.7725,10.5928,10.7587,12290322.100104,0
+INFY.US,D,20200221,000000,10.7312,10.8353,10.6968,10.8058,11112121.21648,0
+INFY.US,D,20200224,000000,10.5221,10.6919,10.5221,10.6272,11909190.542029,0
+INFY.US,D,20200225,000000,10.6272,10.741,10.3611,10.4367,21841609.430559,0
+INFY.US,D,20200226,000000,10.4278,10.5506,10.3709,10.418,17671039.170842,0
+INFY.US,D,20200227,000000,10.2463,10.3327,10.0489,10.0578,24572497.285876,0
+INFY.US,D,20200228,000000,9.64149,9.76519,9.45594,9.53743,22746806.175886,0
+INFY.US,D,20200302,000000,9.59339,9.8398,9.49423,9.81133,17394499.406182,0
+INFY.US,D,20200303,000000,9.79267,9.98217,9.59339,9.67094,13644652.385749,0
+INFY.US,D,20200304,000000,9.80151,9.92519,9.67978,9.91538,13236335.925232,0
+INFY.US,D,20200305,000000,9.78384,9.81133,9.54233,9.59339,12934186.043022,0
+INFY.US,D,20200306,000000,9.43435,9.50896,9.08259,9.26235,16393058.449706,0
+INFY.US,D,20200309,000000,8.72269,8.85532,8.325,8.59949,13643012.409245,0
+INFY.US,D,20200310,000000,8.92149,8.95006,8.53322,8.70385,23068673.465041,0
+INFY.US,D,20200311,000000,8.58064,8.69432,8.38174,8.42915,25991477.27881,0
+INFY.US,D,20200312,000000,7.86094,7.94144,7.57673,7.62404,18175397.137338,0
+INFY.US,D,20200313,000000,8.14485,8.18284,7.57673,7.93663,37388870.880177,0
+INFY.US,D,20200316,000000,6.96109,7.45362,6.85703,6.98003,20760112.15523,0
+INFY.US,D,20200317,000000,6.99898,7.51046,6.74325,7.45362,21128881.753771,0
+INFY.US,D,20200318,000000,6.7243,7.13162,6.70545,6.96109,26761055.097614,0
+INFY.US,D,20200319,000000,6.93272,6.96109,6.65803,6.75267,14607208.582565,0
+INFY.US,D,20200320,000000,7.10315,7.15989,6.49703,6.57282,24158670.09686,0
+INFY.US,D,20200323,000000,6.55388,6.80961,6.4024,6.74325,27501588.015781,0
+INFY.US,D,20200324,000000,7.41573,7.63367,7.10786,7.33051,21597786.687838,0
+INFY.US,D,20200325,000000,7.34946,7.93191,7.27357,7.75658,23503232.605473,0
+INFY.US,D,20200326,000000,8.05021,8.64701,7.97452,8.61863,31207362.450261,0
+INFY.US,D,20200327,000000,8.19237,8.36279,8.0029,8.05974,25087053.665263,0
+INFY.US,D,20200330,000000,7.9651,8.18756,7.90816,8.04079,13783815.087585,0
+INFY.US,D,20200331,000000,8.03137,8.06916,7.71407,7.77572,21721547.871205,0
+INFY.US,D,20200401,000000,7.45362,7.59557,7.34465,7.36831,16489723.35048,0
+INFY.US,D,20200402,000000,7.38726,7.59557,7.33051,7.49142,7732748.9627055,0
+INFY.US,D,20200403,000000,7.38726,7.39206,7.06526,7.15989,16407855.92714,0
+INFY.US,D,20200406,000000,7.4442,7.8419,7.38726,7.81343,16897435.769962,0
+INFY.US,D,20200407,000000,8.21121,8.30124,7.90816,7.93663,15872875.219259,0
+INFY.US,D,20200408,000000,7.9651,8.06916,7.75658,8.03137,14487865.149569,0
+INFY.US,D,20200409,000000,8.09773,8.22074,8.02194,8.06916,10546687.876579,0
+INFY.US,D,20200413,000000,8.05021,8.09282,7.87979,8.05021,6002062.4046069,0
+INFY.US,D,20200414,000000,8.13543,8.2823,8.02655,8.21121,8005631.8853482,0
+INFY.US,D,20200415,000000,7.8419,8.0077,7.81343,7.88921,8451577.1483632,0
+INFY.US,D,20200416,000000,7.86094,7.87979,7.66194,7.78514,10359553.315462,0
+INFY.US,D,20200417,000000,8.0029,8.13543,7.94605,8.126,15801958.968212,0
+INFY.US,D,20200420,000000,8.02194,8.26806,7.89874,8.05974,10197941.270666,0
+INFY.US,D,20200421,000000,7.67146,7.97923,7.67146,7.81343,10322927.852625,0
+INFY.US,D,20200422,000000,7.93663,8.13543,7.89874,8.09773,10518173.676412,0
+INFY.US,D,20200423,000000,8.41973,8.51438,8.2871,8.325,12022121.768759,0
+INFY.US,D,20200424,000000,8.26806,8.34374,8.14485,8.29653,8423028.3151528,0
+INFY.US,D,20200427,000000,8.41021,8.47647,8.325,8.45744,5812891.6242163,0
+INFY.US,D,20200428,000000,8.42915,8.45282,8.22545,8.325,10340774.056566,0
+INFY.US,D,20200429,000000,8.53322,8.99728,8.5238,8.98775,21933019.276189,0
+INFY.US,D,20200430,000000,8.95948,9.0069,8.61863,8.74174,13761838.383817,0
+INFY.US,D,20200501,000000,8.59949,8.63758,8.486,8.58064,6191383.9406016,0
+INFY.US,D,20200504,000000,8.51438,8.51438,8.33432,8.45744,9072048.5071765,0
+INFY.US,D,20200505,000000,8.62806,8.65633,8.41973,8.43849,5635888.2471403,0
+INFY.US,D,20200506,000000,8.42915,8.46696,8.2823,8.39126,5468966.1417768,0
+INFY.US,D,20200507,000000,8.51438,8.57112,8.43849,8.56169,8194116.1165688,0
+INFY.US,D,20200508,000000,8.59949,8.69432,8.51908,8.6848,8522985.3923618,0
+INFY.US,D,20200511,000000,8.65633,8.65633,8.42915,8.5238,7268394.1994724,0
+INFY.US,D,20200512,000000,8.6848,8.89312,8.59949,8.66575,15646819.228201,0
+INFY.US,D,20200513,000000,8.64701,8.65633,8.05512,8.09773,27423500.687351,0
+INFY.US,D,20200514,000000,8.01232,8.23016,7.92711,8.22074,15407734.0822,0
+INFY.US,D,20200515,000000,8.09773,8.25863,8.08831,8.23968,6715632.4792634,0
+INFY.US,D,20200518,000000,8.40068,8.55227,8.38174,8.486,9767218.2491855,0
+INFY.US,D,20200519,000000,8.486,8.50485,8.30124,8.325,13053716.901905,0
+INFY.US,D,20200520,000000,8.41973,8.56169,8.38174,8.5238,11042835.774366,0
+INFY.US,D,20200521,000000,8.486,8.54275,8.40068,8.45744,11969731.140489,0
+INFY.US,D,20200522,000000,8.58064,8.59007,8.50485,8.57112,6153337.5043349,0
+INFY.US,D,20200526,000000,8.6848,8.71327,8.448,8.59007,9171981.1375309,0
+INFY.US,D,20200527,000000,8.71327,8.89312,8.69903,8.85532,10767832.087077,0
+INFY.US,D,20200528,000000,8.87427,8.91207,8.6848,8.70385,13547815.338372,0
+INFY.US,D,20200529,000000,8.65583,8.75165,8.59831,8.71337,8113358.9878803,0
+INFY.US,D,20200601,000000,8.7708,8.89528,8.7708,8.86651,3414306.8091605,0
+INFY.US,D,20200602,000000,8.94309,9.01014,8.89528,8.98147,6672555.0840206,0
+INFY.US,D,20200603,000000,9.02938,9.05805,8.83785,8.87613,14478353.285848,0
+INFY.US,D,20200604,000000,8.84738,8.99099,8.78994,8.87613,16057920.592916,0
+INFY.US,D,20200605,000000,8.99099,9.13943,8.96233,8.98147,9196777.3785428,0
+INFY.US,D,20200608,000000,9.06758,9.18056,9.01966,9.15377,12499171.57992,0
+INFY.US,D,20200609,000000,9.04853,9.04853,8.88085,8.93347,8456213.9018071,0
+INFY.US,D,20200610,000000,8.97195,8.99099,8.81871,8.9049,12852459.189096,0
+INFY.US,D,20200611,000000,8.74203,8.76117,8.45959,8.48355,10852621.928175,0
+INFY.US,D,20200612,000000,8.58879,8.73732,8.50269,8.72289,6929656.5433268,0
+INFY.US,D,20200615,000000,8.56012,8.84738,8.53145,8.82823,7800035.874447,0
+INFY.US,D,20200616,000000,8.80909,8.92885,8.6846,8.73242,15977210.320699,0
+INFY.US,D,20200617,000000,8.72289,8.96233,8.71808,8.93347,15967601.688178,0
+INFY.US,D,20200618,000000,8.86651,8.95271,8.78042,8.82823,9387588.1354371,0
+INFY.US,D,20200619,000000,8.88576,8.97195,8.76373,8.7708,8890942.1329846,0
+INFY.US,D,20200622,000000,8.80909,8.86651,8.71337,8.76117,7963458.0051109,0
+INFY.US,D,20200623,000000,9.05805,9.16329,9.00052,9.01966,8770828.6240643,0
+INFY.US,D,20200624,000000,8.93347,8.97657,8.64631,8.6846,13761430.936239,0
+INFY.US,D,20200625,000000,8.67508,8.9049,8.66536,8.89528,8486700.1482536,0
+INFY.US,D,20200626,000000,9.24919,9.30711,9.06758,9.1251,14630929.16197,0
+INFY.US,D,20200629,000000,9.09623,9.17291,9.02938,9.16329,8161645.6004148,0
+INFY.US,D,20200630,000000,9.15377,9.28768,9.11558,9.24919,10725351.602537,0
+INFY.US,D,20200701,000000,9.15377,9.31693,9.1251,9.26813,12848458.053875,0
+INFY.US,D,20200702,000000,9.57473,9.61302,9.4687,9.49815,13089580.437769,0
+INFY.US,D,20200706,000000,9.72788,9.79562,9.64247,9.68076,9012511.2483792,0
+INFY.US,D,20200707,000000,9.89084,9.95858,9.7858,9.80445,17934611.916314,0
+INFY.US,D,20200708,000000,9.67192,9.92816,9.67192,9.90066,15856380.72266,0
+INFY.US,D,20200709,000000,9.91052,9.9242,9.71806,9.79562,10234668.595396,0
+INFY.US,D,20200710,000000,9.82409,9.95858,9.7858,9.94877,8312206.6482616,0
+INFY.US,D,20200713,000000,10.044,10.1785,9.99683,10.0244,14084577.610791,0
+INFY.US,D,20200714,000000,9.87219,10.1392,9.83783,10.1392,14066101.900341,0
+INFY.US,D,20200715,000000,11.2122,11.6776,11.1553,11.4037,36200473.6209,0
+INFY.US,D,20200716,000000,11.4901,11.7482,11.3997,11.71,22316927.589512,0
+INFY.US,D,20200717,000000,11.5951,11.8347,11.5097,11.7482,21561023.711444,0
+INFY.US,D,20200720,000000,11.9878,12.0742,11.8062,12.0457,17405332.418676,0
+INFY.US,D,20200721,000000,12.0545,12.0938,11.9309,11.9593,15209385.545102,0
+INFY.US,D,20200722,000000,11.816,11.9309,11.7384,11.7777,11446281.199081,0
+INFY.US,D,20200723,000000,11.7286,11.8729,11.653,11.7198,12346247.336118,0
+INFY.US,D,20200724,000000,11.7286,11.8729,11.6432,11.8062,9138590.8084683,0
+INFY.US,D,20200727,000000,12.141,12.1596,12.0163,12.1311,6616198.9721927,0
+INFY.US,D,20200728,000000,12.2086,12.246,12.0359,12.0457,10232326.790439,0
+INFY.US,D,20200729,000000,12.1223,12.3717,12.1125,12.3039,14319768.57656,0
+INFY.US,D,20200730,000000,12.1694,12.4335,12.1508,12.3991,10585393.359304,0
+INFY.US,D,20200731,000000,12.4188,12.4286,12.2136,12.3039,8407077.7610713,0
+INFY.US,D,20200803,000000,12.246,12.4188,12.1645,12.3717,9169171.7864768,0
+INFY.US,D,20200804,000000,12.2086,12.2086,12.0644,12.1036,9652050.1352499,0
+INFY.US,D,20200805,000000,12.141,12.189,12.0644,12.1125,9775134.9556368,0
+INFY.US,D,20200806,000000,12.3432,12.3844,12.189,12.2842,10023826.696922,0
+INFY.US,D,20200807,000000,12.1508,12.1988,12.0075,12.0644,10497714.714874,0
+INFY.US,D,20200810,000000,12.0938,12.1596,11.9878,12.0545,7450916.4539999,0
+INFY.US,D,20200811,000000,12.1125,12.2558,12.0938,12.0938,7487263.8338638,0
+INFY.US,D,20200812,000000,12.1792,12.242,12.0938,12.2185,8589806.7952449,0
+INFY.US,D,20200813,000000,12.1694,12.2656,12.1223,12.2372,8826417.7158256,0
+INFY.US,D,20200814,000000,12.1988,12.2284,12.1086,12.1792,7406483.2769395,0
+INFY.US,D,20200817,000000,12.246,12.3942,12.246,12.3236,6428882.0782845,0
+INFY.US,D,20200818,000000,12.3432,12.4384,12.2744,12.4286,5786913.7852266,0
+INFY.US,D,20200819,000000,12.2842,12.4767,12.2332,12.2558,6251063.8060515,0
+INFY.US,D,20200820,000000,12.1311,12.3717,12.1125,12.2744,7187537.246127,0
+INFY.US,D,20200821,000000,12.1792,12.1792,12.031,12.0644,10272228.131807,0
+INFY.US,D,20200824,000000,12.2185,12.3186,12.136,12.246,9846795.8171342,0
+INFY.US,D,20200825,000000,12.1125,12.3088,12.0644,12.2656,7278594.6496015,0
+INFY.US,D,20200826,000000,12.3618,12.3844,12.2941,12.3334,4368908.610625,0
+INFY.US,D,20200827,000000,12.352,12.3618,12.1792,12.2372,4768925.3639663,0
+INFY.US,D,20200828,000000,12.2941,12.4089,12.2284,12.2656,7986292.386032,0
+INFY.US,D,20200831,000000,12.1125,12.141,12.0595,12.0644,7152917.4439962,0
+INFY.US,D,20200901,000000,12.0457,12.1694,11.9977,12.1311,5494193.258603,0
+INFY.US,D,20200902,000000,12.1988,12.2086,12.1125,12.189,5840729.4614021,0
+INFY.US,D,20200903,000000,12.1792,12.189,11.8631,11.9407,10725667.374411,0
+INFY.US,D,20200904,000000,11.9977,12.0261,11.6816,11.9113,8473964.3555669,0
+INFY.US,D,20200908,000000,11.9691,12.1842,11.9691,12.1311,13079494.072962,0
+INFY.US,D,20200909,000000,12.1036,12.2558,12.1036,12.2086,8641102.4081471,0
+INFY.US,D,20200910,000000,12.2558,12.3206,12.0545,12.0644,6464867.8484226,0
+INFY.US,D,20200911,000000,12.2558,12.3284,12.141,12.2185,6873851.5043489,0
+INFY.US,D,20200914,000000,12.62,12.725,12.5533,12.678,9358788.7219659,0
+INFY.US,D,20200915,000000,12.7546,12.9146,12.7447,12.7742,7231298.1346828,0
+INFY.US,D,20200916,000000,12.9646,13.1561,12.9646,12.9843,10290219.998257,0
+INFY.US,D,20200917,000000,13.0225,13.1187,12.9352,13.0893,8326292.1110522,0
+INFY.US,D,20200918,000000,12.9941,13.0599,12.8694,12.9253,10282017.059882,0
+INFY.US,D,20200921,000000,12.9352,13.0363,12.84,13.0313,7989913.5763865,0
+INFY.US,D,20200922,000000,13.0313,13.2611,12.9989,13.2513,7284077.87539,0
+INFY.US,D,20200923,000000,13.1845,13.2238,12.9843,13.0127,7827632.2989426,0
+INFY.US,D,20200924,000000,12.5631,12.6397,12.4669,12.4953,9267267.8468708,0
+INFY.US,D,20200925,000000,12.8988,13.0039,12.7349,12.9941,8231964.9407598,0
+INFY.US,D,20200928,000000,13.0893,13.1227,13.0225,13.0501,6115247.2674538,0
+INFY.US,D,20200929,000000,13.0599,13.1089,12.9155,12.9843,8280756.7882918,0
+INFY.US,D,20200930,000000,13.0039,13.3465,12.9843,13.2238,14757951.963204,0
+INFY.US,D,20201001,000000,13.2513,13.3102,13.1275,13.1757,5658952.8359434,0
+INFY.US,D,20201002,000000,13.1089,13.1561,12.9941,13.0893,8084208.1508726,0
+INFY.US,D,20201005,000000,13.5674,13.5959,13.425,13.4525,10646788.579059,0
+INFY.US,D,20201006,000000,13.5399,13.5861,13.3004,13.3004,11684394.582607,0
+INFY.US,D,20201007,000000,13.7019,13.961,13.6823,13.9218,19146366.108033,0
+INFY.US,D,20201008,000000,14.2105,14.2664,14.0955,14.1711,11693855.515382,0
+INFY.US,D,20201009,000000,14.3341,14.607,14.2811,14.554,8847884.0915018,0
+INFY.US,D,20201012,000000,14.6973,14.9369,14.6591,14.8898,18756461.184973,0
+INFY.US,D,20201013,000000,14.9467,15.1382,14.9182,15.0528,15157075.387729,0
+INFY.US,D,20201014,000000,15.3295,15.9137,15.2923,15.6653,28009147.501625,0
+INFY.US,D,20201015,000000,14.5354,14.6502,14.4774,14.6119,16745211.317375,0
+INFY.US,D,20201016,000000,14.7749,14.9084,14.7749,14.8515,13909403.673342,0
+INFY.US,D,20201019,000000,14.7169,14.7601,14.4774,14.497,29331590.939772,0
+INFY.US,D,20201020,000000,14.6689,14.7465,14.5972,14.7169,14987188.082612,0
+INFY.US,D,20201021,000000,14.8417,14.985,14.6453,14.6875,14294106.509443,0
+INFY.US,D,20201022,000000,14.6316,14.7268,14.4824,14.6973,7178818.8865649,0
+INFY.US,D,20201023,000000,14.6365,14.7817,14.6169,14.7033,7375998.049112,0
+INFY.US,D,20201026,000000,14.5108,14.5776,14.3459,14.4136,10068873.082588,0
+INFY.US,D,20201027,000000,14.2978,14.394,14.2114,14.3459,9538142.0529512,0
+INFY.US,D,20201028,000000,14.0072,14.0563,13.805,13.8924,11892008.477642,0
+INFY.US,D,20201029,000000,13.9699,13.9699,13.7274,13.7952,11565709.17745,0
+INFY.US,D,20201030,000000,13.7471,13.7902,13.5733,13.7853,9494945.4792917,0
+INFY.US,D,20201102,000000,13.8727,13.9502,13.6891,13.7667,6167317.0307552,0
+INFY.US,D,20201103,000000,13.7471,13.9699,13.7176,13.8148,4553392.7252432,0
+INFY.US,D,20201104,000000,14.1623,14.3508,14.1231,14.1819,5822124.3863464,0
+INFY.US,D,20201105,000000,14.4234,14.5393,14.3557,14.501,6349026.4273635,0
+INFY.US,D,20201106,000000,14.5589,14.6267,14.3174,14.4234,5708585.0441062,0
+INFY.US,D,20201109,000000,14.8289,14.8878,14.3272,14.3272,6833115.9140639,0
+INFY.US,D,20201110,000000,14.0465,14.1152,13.906,14.0465,6295285.110371,0
+INFY.US,D,20201111,000000,14.3459,14.5776,14.3272,14.5776,9162800.3249672,0
+INFY.US,D,20201112,000000,14.3371,14.6463,14.3371,14.443,16049063.701178,0
+INFY.US,D,20201113,000000,14.501,14.7719,14.4716,14.7719,7336522.4904637,0
+INFY.US,D,20201116,000000,14.7719,15.0036,14.7523,14.9349,7578296.7904837,0
+INFY.US,D,20201117,000000,14.6463,14.824,14.6169,14.7621,13306822.319084,0
+INFY.US,D,20201118,000000,14.6463,14.6836,14.4716,14.4814,8251236.1926065,0
+INFY.US,D,20201119,000000,14.4234,14.4234,14.2585,14.3272,6062142.5873028,0
+INFY.US,D,20201120,000000,14.4716,14.5295,14.394,14.4038,4318499.1962061,0
+INFY.US,D,20201123,000000,14.7817,14.8682,14.7081,14.8583,5540996.7619517,0
+INFY.US,D,20201124,000000,14.9938,15.0704,14.9251,15.0036,13122690.646622,0
+INFY.US,D,20201125,000000,14.6463,14.7425,14.5295,14.5874,5376790.2946991,0
+INFY.US,D,20201127,000000,14.4912,14.5972,14.3802,14.4136,4552383.2738673,0
+INFY.US,D,20201130,000000,14.4038,14.7229,14.3371,14.7033,9991384.7020982,0
+INFY.US,D,20201201,000000,14.9644,14.984,14.7995,14.8583,8463612.1312148,0
+INFY.US,D,20201202,000000,15.0036,15.0322,14.7523,14.8878,7745592.7290006,0
+INFY.US,D,20201203,000000,14.7817,14.7995,14.6551,14.7229,14396107.954878,0
+INFY.US,D,20201204,000000,14.8966,15.2235,14.8878,15.2157,9310499.0535745,0
+INFY.US,D,20201207,000000,15.1097,15.1961,15.0223,15.09,6040727.1425738,0
+INFY.US,D,20201208,000000,15.1676,15.4857,15.1283,15.466,11879202.400248,0
+INFY.US,D,20201209,000000,15.5152,15.5446,14.93,15.0036,14405898.920191,0
+INFY.US,D,20201210,000000,15.1283,15.1676,14.9398,14.9742,10461213.523549,0
+INFY.US,D,20201211,000000,15.0802,15.2638,15.0802,15.2059,7449161.3735553,0
+INFY.US,D,20201214,000000,15.1382,15.2157,15.1146,15.1283,5694119.6364485,0
+INFY.US,D,20201215,000000,15.0998,15.2059,14.9594,15.0802,14556195.127112,0
+INFY.US,D,20201216,000000,15.1578,15.2157,15.0036,15.1283,7469271.9674138,0
+INFY.US,D,20201217,000000,15.2157,15.7949,15.1911,15.6604,9266195.2411203,0
+INFY.US,D,20201218,000000,15.631,15.7036,15.5632,15.6692,8003047.6490812,0
+INFY.US,D,20201221,000000,15.3699,15.3993,15.2441,15.3895,4653078.8498125,0
+INFY.US,D,20201222,000000,15.8341,16.1719,15.8047,16.0168,6950294.7817995,0
+INFY.US,D,20201223,000000,16.327,16.3555,16.0021,16.0266,6121233.6910017,0
+INFY.US,D,20201224,000000,16.114,16.1238,15.9599,16.0364,1367021.259097,0
+INFY.US,D,20201228,000000,16.162,16.2681,16.1522,16.2014,4388148.2852843,0
+INFY.US,D,20201229,000000,16.327,16.327,16.1052,16.1916,8771337.9335376,0
+INFY.US,D,20201230,000000,16.2975,16.4233,16.2583,16.3555,4013353.5556745,0
+INFY.US,D,20201231,000000,16.4331,16.4517,16.3123,16.3751,3823448.3510235,0
+INFY.US,D,20210104,000000,16.7992,16.8434,16.4811,16.6638,13040120.376208,0
+INFY.US,D,20210105,000000,16.7324,17.0702,16.7324,17.0515,8394709.6898242,0
+INFY.US,D,20210106,000000,16.809,17.1821,16.7521,17.1281,9457295.2857953,0
+INFY.US,D,20210107,000000,16.7717,16.9543,16.6756,16.9543,10632807.015401,0
+INFY.US,D,20210108,000000,17.4569,17.9793,17.4089,17.9596,18427652.007697,0
+INFY.US,D,20210111,000000,18.046,18.2247,17.9154,18.1235,12651283.984423,0
+INFY.US,D,20210112,000000,18.2777,18.2974,17.9105,17.9694,11002387.434624,0
+INFY.US,D,20210113,000000,18.3847,18.426,17.775,17.8045,19056491.321155,0
+INFY.US,D,20210114,000000,17.94,18.0165,17.5247,17.6013,13752787.954479,0
+INFY.US,D,20210115,000000,17.5728,17.7564,17.4953,17.5531,7704375.3319538,0
+INFY.US,D,20210119,000000,17.4658,17.5581,17.3352,17.5051,7431732.8033825,0
+INFY.US,D,20210120,000000,17.7466,17.8438,17.669,17.775,5598482.522191,0
+INFY.US,D,20210121,000000,17.7662,17.775,17.5345,17.5827,8243158.5443617,0
+INFY.US,D,20210122,000000,17.6111,17.6553,17.4471,17.563,5862452.5290528,0
+INFY.US,D,20210125,000000,17.5345,17.6013,17.2342,17.3126,6224016.417168,0
+INFY.US,D,20210126,000000,17.3126,17.3126,17.1477,17.244,5664801.7459336,0
+INFY.US,D,20210127,000000,17.0515,17.2832,16.8483,16.8777,11788303.901329,0
+INFY.US,D,20210128,000000,16.8679,17.1477,16.8198,17.0417,8154286.0785272,0
+INFY.US,D,20210129,000000,16.5774,16.646,16.3025,16.3074,10011050.159477,0
+INFY.US,D,20210201,000000,16.6068,16.8287,16.4713,16.7904,6033909.5259657,0
+INFY.US,D,20210202,000000,16.8581,16.9111,16.7521,16.8483,4264523.5968559,0
+INFY.US,D,20210203,000000,17.0025,17.1477,16.8964,17.0515,4842107.0235506,0
+INFY.US,D,20210204,000000,16.9445,17.0417,16.7717,16.9936,4595583.9220026,0
+INFY.US,D,20210205,000000,16.9063,17.0515,16.7992,17.0319,7197089.8546063,0
+INFY.US,D,20210208,000000,17.3794,17.3991,17.2056,17.35,3748754.0423039,0
+INFY.US,D,20210209,000000,17.2538,17.2734,17.0319,17.0417,8253582.0720401,0
+INFY.US,D,20210210,000000,17.2154,17.2154,16.8287,16.9063,13643459.582963,0
+INFY.US,D,20210211,000000,17.0515,17.3126,17.0339,17.2243,6546497.9335482,0
+INFY.US,D,20210212,000000,17.293,17.5443,17.2832,17.4569,10154936.197368,0
+INFY.US,D,20210216,000000,17.2243,17.293,17.0613,17.1477,6063542.1697351,0
+INFY.US,D,20210217,000000,17.0221,17.1183,16.8866,17.0025,8718771.0841903,0
+INFY.US,D,20210218,000000,17.08,17.2243,16.9936,17.2243,12698691.528807,0
+INFY.US,D,20210219,000000,17.2538,17.3794,17.244,17.3303,9251875.495972,0
+INFY.US,D,20210222,000000,16.9347,17.08,16.9063,17.0123,11326232.881773,0
+INFY.US,D,20210223,000000,16.8483,16.9063,16.5675,16.7904,8628509.2221129,0
+INFY.US,D,20210224,000000,16.8964,17.1477,16.7128,17.08,8304628.1233004,0
+INFY.US,D,20210225,000000,16.9543,17.1085,16.703,16.7992,7673166.8846744,0
+INFY.US,D,20210226,000000,16.6166,16.703,16.3653,16.5391,7683084.1587365,0
+INFY.US,D,20210301,000000,16.8287,17.0702,16.7904,17.0613,7859622.0269539,0
+INFY.US,D,20210302,000000,17.3126,17.4757,17.188,17.4089,10668580.912798,0
+INFY.US,D,20210303,000000,17.7848,17.9802,17.4953,17.834,23716565.027272,0
+INFY.US,D,20210304,000000,17.669,18.046,17.3941,17.5531,12284439.575689,0
+INFY.US,D,20210305,000000,17.6307,17.6788,17.2342,17.6602,9260722.2015214,0
+INFY.US,D,20210308,000000,17.669,17.7848,17.3696,17.3696,8747753.8490718,0
+INFY.US,D,20210309,000000,17.8144,17.9979,17.7466,17.9694,7339197.3838169,0
+INFY.US,D,20210310,000000,18.1521,18.1619,17.94,18.046,7678956.7147657,0
+INFY.US,D,20210311,000000,18.2679,18.5104,18.2109,18.4328,5878719.8736266,0
+INFY.US,D,20210312,000000,18.1619,18.2777,18.1137,18.2679,7714455.5850473,0
+INFY.US,D,20210315,000000,18.2679,18.5104,18.2109,18.5005,5315721.0330064,0
+INFY.US,D,20210316,000000,18.5673,18.7126,18.5104,18.6733,7678750.9537386,0
+INFY.US,D,20210317,000000,18.5388,18.5437,18.2119,18.4514,9320688.2988953,0
+INFY.US,D,20210318,000000,18.0362,18.0951,17.7279,17.7564,9956204.6595468,0
+INFY.US,D,20210319,000000,17.9302,18.1521,17.7662,18.1137,17911119.507554,0
+INFY.US,D,20210322,000000,18.317,18.5251,18.1619,18.423,6653883.7987333,0
+INFY.US,D,20210323,000000,18.3072,18.3072,18.0657,18.0755,9161840.7859197,0
+INFY.US,D,20210324,000000,18.1039,18.2011,17.9498,18.0263,8708190.6891941,0
+INFY.US,D,20210325,000000,17.8438,17.9252,17.6307,17.834,6881399.4707417,0
+INFY.US,D,20210326,000000,17.9007,18.0853,17.6788,18.0853,13896805.394213,0
+INFY.US,D,20210329,000000,18.0657,18.1039,17.7416,17.8045,8349789.6129074,0
+INFY.US,D,20210330,000000,18.1521,18.2679,18.1089,18.1619,8120910.0101299,0
+INFY.US,D,20210331,000000,18.1137,18.1864,18.0263,18.0853,9307436.0664027,0
+INFY.US,D,20210401,000000,18.2777,18.3946,18.2296,18.365,4361117.194304,0
+INFY.US,D,20210405,000000,18.6065,18.7322,18.5005,18.7126,4056970.8189588,0
+INFY.US,D,20210406,000000,18.6733,18.7519,18.6557,18.6831,4584162.1477567,0
+INFY.US,D,20210407,000000,18.6733,18.6733,18.5104,18.5575,4806730.3875425,0
+INFY.US,D,20210408,000000,18.7224,18.7421,18.5575,18.6645,3998042.6942913,0
+INFY.US,D,20210409,000000,18.6929,18.8962,18.6831,18.8776,5397323.6154205,0
+INFY.US,D,20210412,000000,18.4809,18.5673,18.3552,18.4711,8342277.2981779,0
+INFY.US,D,20210413,000000,18.1422,18.2492,17.775,17.7848,11755162.11529,0
+INFY.US,D,20210414,000000,16.9063,17.2734,16.6558,16.7226,16745742.017846,0
+INFY.US,D,20210415,000000,17.4089,17.5099,17.2636,17.3892,13578288.342772,0
+INFY.US,D,20210416,000000,17.5531,17.9203,17.4334,17.563,15532763.446155,0
+INFY.US,D,20210419,000000,17.5345,17.669,17.4423,17.6405,5661899.7005553,0
+INFY.US,D,20210420,000000,17.4569,17.5001,17.293,17.4187,7230546.3939004,0
+INFY.US,D,20210421,000000,17.3696,17.5827,17.3028,17.4855,7478907.0840277,0
+INFY.US,D,20210422,000000,17.4285,17.4423,17.2056,17.244,9703027.939041,0
+INFY.US,D,20210423,000000,17.2056,17.35,17.1674,17.2832,4781505.3079542,0
+INFY.US,D,20210426,000000,17.3696,17.3991,17.2292,17.3991,5499982.0700754,0
+INFY.US,D,20210427,000000,17.4757,17.5051,17.3225,17.4953,5219407.5557686,0
+INFY.US,D,20210428,000000,17.5345,17.7368,17.5345,17.6111,5338271.2192415,0
+INFY.US,D,20210429,000000,17.775,17.834,17.6504,17.834,6775617.9303971,0
+INFY.US,D,20210430,000000,17.6405,17.7466,17.4658,17.4658,7321912.4389157,0
+INFY.US,D,20210503,000000,17.6307,17.6553,17.5345,17.5827,3934087.6851233,0
+INFY.US,D,20210504,000000,17.3892,17.4953,17.3126,17.4953,4231260.5951616,0
+INFY.US,D,20210505,000000,17.6886,17.7181,17.6258,17.669,2751592.3040214,0
+INFY.US,D,20210506,000000,17.7279,17.9891,17.6985,17.9694,10792907.42968,0
+INFY.US,D,20210507,000000,17.9891,18.0165,17.7564,17.7564,5404310.3227738,0
+INFY.US,D,20210510,000000,17.6788,17.8144,17.6504,17.7368,9501874.1253651,0
+INFY.US,D,20210511,000000,17.5149,17.5875,17.4138,17.5728,3860386.5298764,0
+INFY.US,D,20210512,000000,17.4383,17.5443,17.2056,17.2342,5869790.6599426,0
+INFY.US,D,20210513,000000,17.3028,17.4471,17.2252,17.2734,6484966.2188537,0
+INFY.US,D,20210514,000000,17.4089,17.5581,17.3696,17.5443,3408822.5647531,0
+INFY.US,D,20210517,000000,17.563,17.6013,17.4805,17.5531,2830525.086177,0
+INFY.US,D,20210518,000000,17.6985,17.8536,17.6405,17.6405,5489215.2678121,0
+INFY.US,D,20210519,000000,17.5728,17.8242,17.563,17.8144,4474555.6932685,0
+INFY.US,D,20210520,000000,17.8144,18.0559,17.8045,18.0165,7266269.3603503,0
+INFY.US,D,20210521,000000,18.1619,18.1913,18.0657,18.0853,6674792.9898457,0
+INFY.US,D,20210524,000000,18.0117,18.0755,17.9793,18.0362,3975374.3482583,0
+INFY.US,D,20210525,000000,18.2109,18.2974,18.0755,18.0951,7423947.4987753,0
+INFY.US,D,20210526,000000,18.53,18.7027,18.4711,18.6065,3885301.949305,0
+INFY.US,D,20210527,000000,18.7519,18.8166,18.7126,18.7126,3034940.5177192,0
+INFY.US,D,20210528,000000,18.8,18.9118,18.7509,18.848,2213262.3770447,0
+INFY.US,D,20210601,000000,18.6821,18.8382,18.6243,18.7803,9344971.1559581,0
+INFY.US,D,20210602,000000,18.6046,18.8,18.5947,18.8,7066133.1470018,0
+INFY.US,D,20210603,000000,18.6919,18.7705,18.6046,18.6537,5979471.4736139,0
+INFY.US,D,20210604,000000,18.7214,18.8,18.5947,18.8,6653179.9330413,0
+INFY.US,D,20210607,000000,18.8,18.9846,18.7313,18.907,11045959.878674,0
+INFY.US,D,20210608,000000,19.0817,19.1455,18.8972,19.0042,8123598.1455293,0
+INFY.US,D,20210609,000000,19.0042,19.1995,19.0042,19.1603,5102641.2287062,0
+INFY.US,D,20210610,000000,19.2771,19.4037,19.2181,19.3841,6891661.0380075,0
+INFY.US,D,20210611,000000,19.4812,20.0272,19.4136,20.0173,14443290.384474,0
+INFY.US,D,20210614,000000,19.8425,20.0762,19.7935,19.9299,10480534.687724,0
+INFY.US,D,20210615,000000,20.1155,20.1155,19.6963,19.7159,7672766.5674286,0
+INFY.US,D,20210616,000000,19.8907,19.979,19.7837,19.8622,5948735.6655256,0
+INFY.US,D,20210617,000000,19.9496,20.2127,19.9005,20.1439,8792102.4807597,0
+INFY.US,D,20210618,000000,20.0664,20.1155,19.6472,19.6767,11721472.312256,0
+INFY.US,D,20210621,000000,19.8622,20.0164,19.7935,20.0074,4112246.1760846,0
+INFY.US,D,20210622,000000,19.979,20.2471,19.8907,20.2323,5742088.4398718,0
+INFY.US,D,20210623,000000,20.0272,20.1832,19.9986,20.1636,5859135.9057634,0
+INFY.US,D,20210624,000000,20.8076,20.8999,20.6515,20.6515,6091920.8935814,0
+INFY.US,D,20210625,000000,20.8851,20.9578,20.5876,20.7094,5386204.3710017,0
+INFY.US,D,20210628,000000,20.8263,20.9529,20.6613,20.7487,4790786.9637936,0
+INFY.US,D,20210629,000000,20.7683,20.9529,20.68,20.9047,4872493.4453403,0
+INFY.US,D,20210630,000000,20.8655,20.8851,20.6368,20.6515,6662969.879735,0
+INFY.US,D,20210701,000000,20.6416,20.6996,20.3099,20.4267,4792510.4670509,0
+INFY.US,D,20210702,000000,20.5632,20.6122,20.4856,20.5346,5036779.3648706,0
+INFY.US,D,20210706,000000,20.4954,20.573,20.4463,20.573,5878031.2872189,0
+INFY.US,D,20210707,000000,20.6613,20.6898,20.4267,20.6416,4367280.8575485,0
+INFY.US,D,20210708,000000,20.3393,20.4169,20.2225,20.4169,5581344.2584181,0
+INFY.US,D,20210709,000000,20.5346,20.7977,20.4561,20.7977,4934042.4765568,0
+INFY.US,D,20210712,000000,20.515,20.573,20.4708,20.515,5384093.7925448,0
+INFY.US,D,20210713,000000,20.3687,20.5534,20.3442,20.515,9104018.8814279,0
+INFY.US,D,20210714,000000,20.9823,21.3141,20.734,20.8459,7015599.4610715,0
+INFY.US,D,20210715,000000,20.7977,20.8557,20.5346,20.5926,5158028.6339161,0
+INFY.US,D,20210716,000000,20.5435,20.6613,20.2667,20.3295,10931152.355846,0
+INFY.US,D,20210719,000000,20.0958,20.2372,19.979,20.1155,6375052.1414437,0
+INFY.US,D,20210720,000000,20.2127,20.4856,20.2127,20.4071,3825245.194845,0
+INFY.US,D,20210721,000000,20.4463,20.7781,20.4071,20.7683,4128896.5213822,0
+INFY.US,D,20210722,000000,20.9047,20.9431,20.7683,20.7879,4213909.4400288,0
+INFY.US,D,20210723,000000,20.8263,21.1826,20.8263,21.1777,4940750.0823188,0
+INFY.US,D,20210726,000000,21.2454,21.2651,21.0216,21.158,5005640.1836795,0
+INFY.US,D,20210727,000000,21.051,21.2356,20.9971,21.158,9467416.2836467,0
+INFY.US,D,20210728,000000,21.3043,21.3721,21.1678,21.2945,3687161.2104726,0
+INFY.US,D,20210729,000000,21.3141,21.5724,21.3141,21.3623,6103157.2791791,0
+INFY.US,D,20210730,000000,21.324,21.5674,21.2847,21.5576,4580583.739398,0
+INFY.US,D,20210802,000000,21.7236,21.8835,21.645,21.7039,5682672.396729,0
+INFY.US,D,20210803,000000,21.9571,22.3469,21.9571,22.2978,6780170.1384686,0
+INFY.US,D,20210804,000000,22.1133,22.1663,21.9473,22.0642,5813211.4705655,0
+INFY.US,D,20210805,000000,22.1614,22.2104,21.9571,22.0063,5390542.6690944,0
+INFY.US,D,20210806,000000,21.8983,22.2301,21.86,22.2301,4173317.4750152,0
+INFY.US,D,20210809,000000,22.1908,22.3469,22.181,22.2978,5046081.393089,0
+INFY.US,D,20210810,000000,22.3862,22.4932,22.1614,22.2006,4919233.7943143,0
+INFY.US,D,20210811,000000,22.2596,22.4058,22.24,22.4058,2903658.8706709,0
+INFY.US,D,20210812,000000,22.5129,22.8486,22.4637,22.7268,4256163.7911628,0
+INFY.US,D,20210813,000000,22.7956,23.1313,22.776,23.0292,3782682.2021701,0
+INFY.US,D,20210816,000000,22.9507,23.0096,22.7268,22.8054,3730263.0525701,0
+INFY.US,D,20210817,000000,23.0096,23.1461,22.7906,22.9605,4950734.5852313,0
+INFY.US,D,20210818,000000,22.9124,23.2629,22.8732,22.883,6090599.7448079,0
+INFY.US,D,20210819,000000,22.717,23.0783,22.6395,22.9507,5039556.1201185,0
+INFY.US,D,20210820,000000,22.9997,23.3022,22.9703,23.2727,3460931.0355746,0
+INFY.US,D,20210823,000000,23.36,23.526,23.2874,23.4867,4646245.9539202,0
+INFY.US,D,20210824,000000,23.3316,23.414,23.1313,23.2727,6594900.6686427,0
+INFY.US,D,20210825,000000,23.2825,23.4533,23.1461,23.3698,4230496.6309518,0
+INFY.US,D,20210826,000000,23.2629,23.2825,23.0391,23.0587,4250959.6669658,0
+INFY.US,D,20210827,000000,23.1461,23.2825,23.0871,23.1264,4736668.757791,0
+INFY.US,D,20210830,000000,23.1166,23.2334,23.0685,23.1166,3501136.9440074,0
+INFY.US,D,20210831,000000,23.312,23.3896,23.1951,23.2148,5581335.0908476,0
+INFY.US,D,20210901,000000,22.9997,23.0871,22.9026,22.9507,9613264.1816284,0
+INFY.US,D,20210902,000000,22.9801,23.0969,22.8152,23.0969,6356961.4689559,0
+INFY.US,D,20210903,000000,23.253,23.468,23.1853,23.419,3880029.5776386,0
+INFY.US,D,20210907,000000,23.3698,23.4582,22.8054,22.8338,8645554.7915618,0
+INFY.US,D,20210908,000000,22.7465,22.8152,22.5325,22.6002,4465214.9575301,0
+INFY.US,D,20210909,000000,22.6787,22.6876,22.3273,22.3469,8514267.0327997,0
+INFY.US,D,20210910,000000,22.4833,22.5227,22.3518,22.4058,4310966.5090975,0
+INFY.US,D,20210913,000000,22.4833,22.5805,22.24,22.3764,6026145.6123563,0
+INFY.US,D,20210914,000000,22.4539,22.5511,22.3764,22.4245,4073913.5078941,0
+INFY.US,D,20210915,000000,22.7366,22.7858,22.6199,22.776,4961773.3587533,0
+INFY.US,D,20210916,000000,22.7563,22.7563,22.3862,22.5031,6725069.9838016,0
+INFY.US,D,20210917,000000,22.3666,22.4049,22.1427,22.2694,8280982.9216979,0
+INFY.US,D,20210920,000000,22.1712,22.3666,21.9965,22.181,7335338.855248,0
+INFY.US,D,20210921,000000,22.5423,22.6395,22.5079,22.5325,4909957.2315695,0
+INFY.US,D,20210922,000000,22.5325,22.7858,22.4833,22.6787,6786396.9560878,0
+INFY.US,D,20210923,000000,23.0783,23.1853,22.9997,23.1264,5462722.0076355,0
+INFY.US,D,20210924,000000,23.0969,23.1951,22.9801,23.0783,5597586.1375183,0
+INFY.US,D,20210927,000000,22.6395,22.6395,22.288,22.3174,7653468.8314892,0
+INFY.US,D,20210928,000000,21.9179,21.9248,21.5085,21.5282,8744958.7586829,0
+INFY.US,D,20210929,000000,21.7716,22.0063,21.6352,21.9081,9904273.428422,0
+INFY.US,D,20210930,000000,21.8404,21.9375,21.6548,21.6842,7529400.0252002,0
+INFY.US,D,20211001,000000,21.7716,21.8305,21.4987,21.7618,7382928.7324232,0
+INFY.US,D,20211004,000000,21.7236,21.7766,21.4703,21.5871,8880165.1445318,0
+INFY.US,D,20211005,000000,21.7236,22.2006,21.7236,22.1712,9746786.7903588,0
+INFY.US,D,20211006,000000,21.752,21.9277,21.5871,21.8787,7320709.44994,0
+INFY.US,D,20211007,000000,22.074,22.2556,21.9817,22.1908,9839979.219145,0
+INFY.US,D,20211008,000000,22.3273,22.4147,21.1777,21.3721,16150934.763387,0
+INFY.US,D,20211011,000000,21.4703,21.5135,21.2552,21.2651,12182389.236546,0
+INFY.US,D,20211012,000000,21.4889,21.5085,21.3043,21.324,14413306.317169,0
+INFY.US,D,20211013,000000,22.2978,22.4058,21.9473,22.074,13441350.304715,0
+INFY.US,D,20211014,000000,22.1035,22.1565,21.6646,22.1329,11639869.729842,0
+INFY.US,D,20211015,000000,22.3174,22.8054,22.1761,22.7858,22877287.188442,0
+INFY.US,D,20211018,000000,22.9801,23.1853,22.8928,23.1755,12947560.509788,0
+INFY.US,D,20211019,000000,23.4386,23.6625,23.3316,23.6045,7962512.7267286,0
+INFY.US,D,20211020,000000,23.3218,23.5751,23.2334,23.5161,8654760.0509803,0
+INFY.US,D,20211021,000000,22.9124,22.9605,22.7366,22.8152,6407484.9686967,0
+INFY.US,D,20211022,000000,22.4637,22.6247,22.4058,22.4245,7897747.9154983,0
+INFY.US,D,20211025,000000,22.288,22.396,22.1516,22.3469,11143374.482994,0
+INFY.US,D,20211026,000000,22.4815,22.4815,22.1771,22.2752,5953393.8099674,0
+INFY.US,D,20211027,000000,22.4913,22.5305,22.1378,22.1378,17810337.348998,0
+INFY.US,D,20211028,000000,22.1968,22.2949,22.0691,22.1476,7043947.6263495,0
+INFY.US,D,20211029,000000,21.8433,21.9071,21.7452,21.8727,5793984.0193335,0
+INFY.US,D,20211101,000000,22.128,22.2654,21.9709,22.0593,4855281.8410032,0
+INFY.US,D,20211102,000000,22.0593,22.2752,22.0397,22.2458,3857128.9864858,0
+INFY.US,D,20211103,000000,22.2262,22.3146,22.1526,22.2949,7221208.7140188,0
+INFY.US,D,20211104,000000,22.3931,22.4323,22.2654,22.2949,4153539.9695522,0
+INFY.US,D,20211105,000000,22.4961,22.4961,22.2949,22.3734,4811021.8291636,0
+INFY.US,D,20211108,000000,22.7858,23.0408,22.7858,23.0115,6976309.2910714,0
+INFY.US,D,20211109,000000,22.9036,22.9477,22.6434,22.8741,5635143.6366905,0
+INFY.US,D,20211110,000000,22.717,22.7858,22.5255,22.5403,6168032.1012556,0
+INFY.US,D,20211111,000000,22.6091,22.8544,22.6091,22.776,3707147.5328196,0
+INFY.US,D,20211112,000000,23.1588,23.2668,23.0999,23.2668,5403520.8930903,0
+INFY.US,D,20211115,000000,23.365,23.4238,23.1686,23.1981,3735329.6632094,0
+INFY.US,D,20211116,000000,23.3158,23.6496,23.2668,23.5907,8545246.2908162,0
+INFY.US,D,20211117,000000,23.4435,23.5711,23.2962,23.306,5274356.9548314,0
+INFY.US,D,20211118,000000,23.2864,23.306,23.0949,23.2177,6573676.7242758,0
+INFY.US,D,20211119,000000,23.2472,23.2668,23.0949,23.1588,3141466.6685135,0
+INFY.US,D,20211122,000000,23.0312,23.1293,22.344,22.3538,12815534.25229,0
+INFY.US,D,20211123,000000,22.4815,22.7662,22.3146,22.4716,8654344.4544502,0
+INFY.US,D,20211124,000000,21.9415,22.2114,21.8941,22.1968,4066639.5499979,0
+INFY.US,D,20211126,000000,21.9022,22.0887,21.7353,21.7942,3593282.2325166,0
+INFY.US,D,20211129,000000,22.0495,22.236,21.912,22.2066,10128121.053605,0
+INFY.US,D,20211130,000000,22.285,22.6581,22.1035,22.1672,8907514.0446234,0
+INFY.US,D,20211201,000000,22.4323,22.4471,22.02,22.0299,6820794.6992884,0
+INFY.US,D,20211202,000000,22.5207,23.0803,22.4127,23.0115,9511324.8719497,0
+INFY.US,D,20211203,000000,22.6974,22.717,22.2892,22.4618,6880639.5810077,0
+INFY.US,D,20211206,000000,21.9513,21.9611,21.4849,21.8433,6984852.4481747,0
+INFY.US,D,20211207,000000,22.1574,22.6483,22.0936,22.6385,8553693.6977386,0
+INFY.US,D,20211208,000000,22.776,23.0851,22.6925,23.0115,5290487.8044665,0
+INFY.US,D,20211209,000000,22.8054,23.0115,22.7956,22.825,4564216.5701675,0
+INFY.US,D,20211210,000000,22.8938,23.1049,22.6385,22.7662,4075834.623227,0
+INFY.US,D,20211213,000000,22.6189,22.6189,22.1672,22.1968,4636402.0204222,0
+INFY.US,D,20211214,000000,22.3342,22.5501,22.1968,22.4716,5351040.6263534,0
+INFY.US,D,20211215,000000,22.3342,22.8544,22.3047,22.8348,6963439.0406838,0
+INFY.US,D,20211216,000000,23.3748,24.0522,23.3356,23.6693,11518032.717665,0
+INFY.US,D,20211217,000000,23.4828,23.8264,23.4337,23.6005,6638318.2826135,0
+INFY.US,D,20211220,000000,23.3944,23.4337,22.9723,23.257,4106040.7494631,0
+INFY.US,D,20211221,000000,23.5417,23.8068,23.4042,23.7773,3820113.3925931,0
+INFY.US,D,20211222,000000,23.8068,24.0865,23.7085,24.0816,7098569.0301116,0
+INFY.US,D,20211223,000000,24.2387,24.3418,24.0522,24.2779,2534985.0223099,0
+INFY.US,D,20211227,000000,24.4056,24.8768,24.4056,24.867,3592969.5165001,0
+INFY.US,D,20211228,000000,24.8965,24.9259,24.7197,24.8375,3471191.5842215,0
+INFY.US,D,20211229,000000,24.7295,24.9161,24.6805,24.9161,2373809.9650418,0
+INFY.US,D,20211230,000000,25.0732,25.1301,24.921,24.9456,2336648.7086397,0
+INFY.US,D,20211231,000000,25.0634,25.0928,24.8474,24.8474,3065727.2567549,0
+INFY.US,D,20220103,000000,24.9259,25.0732,24.6903,24.7983,4611062.8555119,0
+INFY.US,D,20220104,000000,24.7885,24.9014,24.5234,24.651,8333215.6640308,0
+INFY.US,D,20220105,000000,24.386,24.4645,23.8068,23.8558,9046801.0179714,0
+INFY.US,D,20220106,000000,23.7577,24.0424,23.5319,23.6693,11737855.77939,0
+INFY.US,D,20220107,000000,23.7724,23.9196,23.5319,23.7577,6719301.5447082,0
+INFY.US,D,20220110,000000,24.2093,24.3271,23.9786,24.3172,10218789.344642,0
+INFY.US,D,20220111,000000,24.4252,24.6019,24.2043,24.5627,10067909.469064,0
+INFY.US,D,20220112,000000,25.672,25.9077,25.0438,25.2793,15868997.33693,0
+INFY.US,D,20220113,000000,25.2695,25.3087,24.9996,25.1321,20522661.892636,0
+INFY.US,D,20220114,000000,25.2499,25.8095,25.1124,25.7211,11504963.836583,0
+INFY.US,D,20220118,000000,25.2401,25.2989,24.9504,25.0438,7043815.2058864,0
+INFY.US,D,20220119,000000,24.5234,24.5921,24.0031,24.0227,14012231.218743,0
+INFY.US,D,20220120,000000,23.8852,23.9344,23.2275,23.2472,19779067.005916,0
+INFY.US,D,20220121,000000,23.0115,23.3356,22.933,22.9821,14070848.664631,0
+INFY.US,D,20220124,000000,22.4618,22.5501,21.5684,22.5207,18465473.329177,0
+INFY.US,D,20220125,000000,22.2458,22.4274,22.0053,22.0691,9766593.8357713,0
+INFY.US,D,20220126,000000,22.3047,22.4225,21.7648,21.9807,11879932.750032,0
+INFY.US,D,20220127,000000,21.8531,21.9709,21.323,21.4113,17405166.383789,0
+INFY.US,D,20220128,000000,21.7452,22.285,21.647,22.2458,15707257.964766,0
+INFY.US,D,20220131,000000,22.6483,23.1775,22.5993,23.1391,5792701.5780799,0
+INFY.US,D,20220201,000000,23.0803,23.1981,22.8102,23.0901,10501668.993624,0
+INFY.US,D,20220202,000000,23.2962,23.4092,23.1686,23.3356,9201599.520635,0
+INFY.US,D,20220203,000000,22.6581,22.83,22.3146,22.344,12360947.026134,0
+INFY.US,D,20220204,000000,22.5501,22.7808,22.2458,22.4716,18592973.862696,0
+INFY.US,D,20220207,000000,22.2654,22.4863,22.0003,22.0593,16185712.451454,0
+INFY.US,D,20220208,000000,22.0495,22.5501,21.9611,22.4716,21585431.858637,0
+INFY.US,D,20220209,000000,22.7465,23.0312,22.6778,22.9821,7611922.4205228,0
+INFY.US,D,20220210,000000,22.6287,22.8446,22.4519,22.5207,10798175.726872,0
+INFY.US,D,20220211,000000,22.3047,22.3538,21.804,21.8629,7905991.5986314,0
+INFY.US,D,20220214,000000,21.593,21.8482,21.4899,21.7844,6623952.6996126,0
+INFY.US,D,20220215,000000,22.3636,22.5255,22.236,22.4716,10161939.202624,0
+INFY.US,D,20220216,000000,22.1084,22.4323,22.0789,22.4225,6727961.8429904,0
+INFY.US,D,20220217,000000,22.236,22.3342,21.9611,22.02,8627941.8513598,0
+INFY.US,D,20220218,000000,22.1182,22.3342,21.9022,22.0985,9099108.1194874,0
+INFY.US,D,20220222,000000,22.2164,22.8938,22.1968,22.6287,17589803.291248,0
+INFY.US,D,20220223,000000,22.6091,22.8152,22.2458,22.3047,8576721.6162596,0
+INFY.US,D,20220224,000000,21.0186,21.8433,20.6554,21.8335,21549031.510588,0
+INFY.US,D,20220225,000000,21.8335,22.4519,21.8335,22.4225,8423372.6083566,0
+INFY.US,D,20220228,000000,22.1968,22.3636,21.8777,22.0495,7095359.3618115,0
+INFY.US,D,20220301,000000,21.9807,22.0887,21.6322,21.755,7059352.2006757,0
+INFY.US,D,20220302,000000,21.912,22.3587,21.7598,22.1771,8912394.2479955,0
+INFY.US,D,20220303,000000,22.4323,22.5207,22.0151,22.1084,7154323.1381422,0
+INFY.US,D,20220304,000000,21.8727,22.1378,21.7402,22.0495,13674548.851826,0
+INFY.US,D,20220307,000000,21.8727,22.1672,21.7844,22.1672,14459422.252729,0
+INFY.US,D,20220308,000000,22.2654,23.1785,22.128,22.9036,20807083.730704,0
+INFY.US,D,20220309,000000,23.3158,23.7085,23.1097,23.4632,10796520.471084,0
+INFY.US,D,20220310,000000,23.1097,23.4899,23.1097,23.4042,7934045.3830339,0
+INFY.US,D,20220311,000000,23.7479,23.846,23.5122,23.5711,8039794.3275721,0
+INFY.US,D,20220314,000000,24.0129,24.5823,23.9834,24.2387,14204943.737209,0
+INFY.US,D,20220315,000000,23.7184,23.8608,23.1588,23.7479,9357286.25902,0
+INFY.US,D,20220316,000000,24.0227,24.6609,23.954,24.651,12556848.840522,0
+INFY.US,D,20220317,000000,24.3565,24.5872,24.0129,24.0424,15090805.057696,0
+INFY.US,D,20220318,000000,23.9442,24.5823,23.7675,24.5823,29576189.87013,0
+INFY.US,D,20220321,000000,23.954,24.1111,23.6301,23.7675,8353709.2586131,0
+INFY.US,D,20220322,000000,24.1601,24.4913,24.1307,24.3369,5467204.9496184,0
+INFY.US,D,20220323,000000,23.905,24.1945,23.8362,23.8656,9190257.198667,0
+INFY.US,D,20220324,000000,24.1798,24.2387,23.9442,24.2191,3661403.3931753,0
+INFY.US,D,20220325,000000,24.1503,24.2975,24.062,24.2779,3428095.8538377,0
+INFY.US,D,20220328,000000,24.2779,24.3172,24.0669,24.2681,2887212.2491625,0
+INFY.US,D,20220329,000000,24.4546,24.6609,24.3565,24.651,3888221.3112054,0
+INFY.US,D,20220330,000000,24.3663,24.7099,24.3663,24.5136,7074788.3521893,0
+INFY.US,D,20220331,000000,24.5136,24.7443,24.435,24.435,7995645.3451978,0
+INFY.US,D,20220401,000000,24.6609,24.6707,24.0915,24.1601,14985894.43655,0
+INFY.US,D,20220404,000000,24.1111,24.2878,24.0865,24.2878,12587976.816905,0
+INFY.US,D,20220405,000000,24.0522,24.0915,23.8264,23.9344,6410152.7317173,0
+INFY.US,D,20220406,000000,23.473,23.6791,23.306,23.5319,12604072.014876,0
+INFY.US,D,20220407,000000,23.3158,23.5613,23.2373,23.3846,8492667.2180416,0
+INFY.US,D,20220408,000000,23.3454,23.4632,23.2079,23.2668,5687321.3736003,0
+INFY.US,D,20220411,000000,22.8446,23.0213,22.5403,22.6287,6765302.3763271,0
+INFY.US,D,20220412,000000,22.7268,22.8446,22.0642,22.1574,11859335.256317,0
+INFY.US,D,20220413,000000,21.4899,21.4997,20.5376,20.8027,20520562.518989,0
+INFY.US,D,20220414,000000,20.8223,20.8517,20.0468,20.086,17520264.213017,0
+INFY.US,D,20220418,000000,20.1646,20.3413,19.9976,20.1842,12221676.350688,0
+INFY.US,D,20220419,000000,19.6933,20.086,19.389,20.0468,16955342.219826,0
+INFY.US,D,20220420,000000,20.3019,20.3461,20.086,20.194,10206191.065512,0
+INFY.US,D,20220421,000000,20.4689,20.5474,20.248,20.3019,22247255.072198,0
+INFY.US,D,20220422,000000,20.1351,20.2333,19.7523,19.8897,12206565.138619,0
+INFY.US,D,20220425,000000,19.8013,20.037,19.6639,20.037,8941850.6706871,0
+INFY.US,D,20220426,000000,19.8799,20.0074,19.6933,19.7523,13269688.565394,0
+INFY.US,D,20220427,000000,19.6246,19.9486,19.6197,19.7523,9935670.3202065,0
+INFY.US,D,20220428,000000,20.037,20.2823,19.978,20.1253,24680499.415524,0
+INFY.US,D,20220429,000000,19.87,19.929,19.5068,19.5068,12554603.804364,0
+INFY.US,D,20220502,000000,19.5166,19.8504,19.4774,19.7817,15354584.582814,0
+INFY.US,D,20220503,000000,19.8209,19.9191,19.7571,19.8504,7860530.6350542,0
+INFY.US,D,20220504,000000,19.7326,20.2775,19.6688,20.2333,7659608.0478791,0
+INFY.US,D,20220505,000000,20.2235,20.41,19.7473,19.9388,9755431.8093568,0
+INFY.US,D,20220506,000000,19.5952,19.6344,19.3497,19.4872,6738462.7857087,0
+INFY.US,D,20220509,000000,19.6737,19.7669,19.3988,19.4578,14809024.498557,0
+INFY.US,D,20220510,000000,19.6541,19.7523,19.1583,19.3988,18684443.806844,0
+INFY.US,D,20220511,000000,19.2319,19.4086,19.0258,19.0552,8661482.9360265,0
+INFY.US,D,20220512,000000,18.8098,19.2908,18.7705,19.1731,13684248.141432,0
+INFY.US,D,20220513,000000,18.9472,19.1485,18.8392,19.0945,14294764.537283,0
+INFY.US,D,20220516,000000,18.7902,18.8294,18.5545,18.5938,11263484.936057,0
+INFY.US,D,20220517,000000,19.065,19.2613,19.0454,19.2515,7318331.9933191,0
+INFY.US,D,20220518,000000,18.9668,19.0356,18.4171,18.4367,10870750.289564,0
+INFY.US,D,20220519,000000,18.0244,18.4858,17.887,18.2894,9567691.1699669,0
+INFY.US,D,20220520,000000,18.476,18.4809,18.0489,18.3582,6131270.1434804,0
+INFY.US,D,20220523,000000,18.4466,18.5889,18.2944,18.5447,7590463.1751792,0
+INFY.US,D,20220524,000000,18.1521,18.2306,17.9164,18.0637,10089275.001465,0
+INFY.US,D,20220525,000000,17.7692,17.941,17.5728,17.8084,19401147.153379,0
+INFY.US,D,20220526,000000,17.887,18.2158,17.8084,18.1127,9286694.9474164,0
+INFY.US,D,20220527,000000,18.4564,18.6919,18.4072,18.6527,14671074.971885,0
+INFY.US,D,20220531,000000,18.8677,18.9668,18.5011,18.6894,15106690.882763,0
+INFY.US,D,20220601,000000,18.7488,18.9767,18.6795,18.8578,11737458.065389,0
+INFY.US,D,20220602,000000,19.0758,19.3384,19.0709,19.3335,9483527.5094161,0
+INFY.US,D,20220603,000000,19.2245,19.4227,19.1601,19.2047,9118446.5823856,0
+INFY.US,D,20220606,000000,19.3434,19.4643,19.2146,19.2542,3953132.420876,0
+INFY.US,D,20220607,000000,18.9767,19.2146,18.8677,19.2047,11127134.400518,0
+INFY.US,D,20220608,000000,19.1155,19.1303,18.9767,18.9867,3220682.8697699,0
+INFY.US,D,20220609,000000,18.9966,19.1105,18.7092,18.7092,6012831.7456816,0
+INFY.US,D,20220610,000000,18.4515,18.4515,18.0403,18.1642,8867205.5775679,0
+INFY.US,D,20220613,000000,17.7381,17.8768,17.5993,17.6885,9622755.1167901,0
+INFY.US,D,20220614,000000,17.8471,18.1443,17.8372,18.075,11673444.931574,0
+INFY.US,D,20220615,000000,17.8966,18.1642,17.7331,18.1245,16688158.593915,0
+INFY.US,D,20220616,000000,17.5993,17.6291,17.4358,17.5101,5863654.1193996,0
+INFY.US,D,20220617,000000,17.3615,17.7876,17.3615,17.5993,13362848.147025,0
+INFY.US,D,20220621,000000,18.3425,18.7786,18.293,18.6002,14921011.016731,0
+INFY.US,D,20220622,000000,18.184,18.3128,18.0254,18.1543,12831949.044849,0
+INFY.US,D,20220623,000000,18.2831,18.3772,18.1196,18.2732,12208237.256159,0
+INFY.US,D,20220624,000000,18.2038,18.5308,18.1443,18.5011,6621405.5796418,0
+INFY.US,D,20220627,000000,18.5903,18.6129,18.402,18.5903,8238362.364319,0
+INFY.US,D,20220628,000000,18.5903,18.6696,18.2732,18.293,5215981.5549533,0
+INFY.US,D,20220629,000000,18.2038,18.5011,18.1146,18.4416,5173375.0896067,0
+INFY.US,D,20220630,000000,18.2335,18.397,18.1741,18.3425,10471457.419238,0
+INFY.US,D,20220701,000000,18.4317,18.7389,18.3326,18.6795,9149676.1194188,0
+INFY.US,D,20220705,000000,18.3425,18.5209,18.1988,18.5011,10359030.278614,0
+INFY.US,D,20220706,000000,18.5308,18.843,18.5259,18.7587,8941081.945136,0
+INFY.US,D,20220707,000000,18.8182,19.0065,18.729,18.9867,9763975.7553348,0
+INFY.US,D,20220708,000000,18.8777,18.9817,18.5908,18.8876,15979781.831963,0
+INFY.US,D,20220711,000000,18.3326,18.4218,18.0601,18.293,7981019.1521649,0
+INFY.US,D,20220712,000000,18.0254,18.2038,17.9511,18.0453,12577182.140836,0
+INFY.US,D,20220713,000000,17.8768,18.1047,17.8173,17.9462,8680376.3127992,0
+INFY.US,D,20220714,000000,17.639,17.7876,17.4705,17.7381,6840716.7114097,0
+INFY.US,D,20220715,000000,17.9561,18.0453,17.7876,18.0056,4891157.8393122,0
+INFY.US,D,20220718,000000,18.4119,18.5655,18.2236,18.2732,7564968.0927786,0
+INFY.US,D,20220719,000000,18.4317,18.6101,18.3723,18.5407,5092501.4166524,0
+INFY.US,D,20220720,000000,18.6101,18.6943,18.4416,18.5506,13554132.719449,0
+INFY.US,D,20220721,000000,18.9272,19.1056,18.7736,19.0362,15705719.358828,0
+INFY.US,D,20220722,000000,18.7191,18.8826,18.625,18.7092,10025919.589822,0
+INFY.US,D,20220725,000000,18.5308,18.5705,18.0849,18.3921,15285128.224891,0
+INFY.US,D,20220726,000000,17.9263,17.9263,17.6786,17.748,13159205.772213,0
+INFY.US,D,20220727,000000,18.075,18.62,18.0353,18.5407,9862099.4914955,0
+INFY.US,D,20220728,000000,18.6894,18.9966,18.6027,18.9767,9748584.5090482,0
+INFY.US,D,20220729,000000,19.1948,19.4227,19.1452,19.3137,7287945.8422142,0
+INFY.US,D,20220801,000000,19.1848,19.4425,19.1749,19.4425,8549028.9993048,0
+INFY.US,D,20220802,000000,19.3038,19.4425,19.2641,19.3137,6673415.1155954,0
+INFY.US,D,20220803,000000,19.5812,19.9182,19.5416,19.9182,7406121.9947767,0
+INFY.US,D,20220804,000000,19.9875,20.0866,19.8983,19.9677,8564108.424512,0
+INFY.US,D,20220805,000000,19.9182,20.1263,19.8389,20.1263,5842909.4400189,0
+INFY.US,D,20220808,000000,20.1263,20.1907,20.0222,20.0866,9811325.1303029,0
+INFY.US,D,20220809,000000,19.9974,20.0767,19.9479,19.9974,5186984.2128313,0
+INFY.US,D,20220810,000000,20.265,20.4136,20.1263,20.1956,5881397.6470325,0
+INFY.US,D,20220811,000000,20.1064,20.2353,19.9132,19.9677,7514867.8302301,0
+INFY.US,D,20220812,000000,19.8686,19.9578,19.7695,19.9281,4887026.4622929,0
+INFY.US,D,20220815,000000,19.8389,19.9627,19.8389,19.9281,3014767.9348583,0
+INFY.US,D,20220816,000000,19.8686,19.9776,19.8042,19.9677,7581959.81878,0
+INFY.US,D,20220817,000000,19.8983,19.9925,19.72,19.9082,10665432.33146,0
+INFY.US,D,20220818,000000,19.7101,19.8686,19.7101,19.7893,5419981.1616815,0
+INFY.US,D,20220819,000000,19.8587,19.8587,19.5713,19.601,2894723.8832087,0
+INFY.US,D,20220822,000000,19.3038,19.4425,19.274,19.3434,9344993.1741506,0
+INFY.US,D,20220823,000000,19.2443,19.279,19.0758,19.0758,6729925.3700409,0
+INFY.US,D,20220824,000000,19.0659,19.2146,19.0293,19.0758,5579221.8293988,0
+INFY.US,D,20220825,000000,18.9569,19.0313,18.8479,19.0065,3853363.8032934,0
+INFY.US,D,20220826,000000,18.9867,19.0362,18.4515,18.4714,5762916.7372985,0
+INFY.US,D,20220829,000000,18.2038,18.3029,18.1097,18.2236,5594573.7196268,0
+INFY.US,D,20220830,000000,18.6101,18.6101,18.1939,18.2633,6324724.4732611,0
+INFY.US,D,20220831,000000,18.3128,18.3772,18.1344,18.1344,7487218.6853962,0
+INFY.US,D,20220901,000000,18.1642,18.2534,18.0254,18.2534,4521205.8431874,0
+INFY.US,D,20220902,000000,18.1344,18.2732,17.8322,17.9263,5296908.7117821,0
+INFY.US,D,20220906,000000,17.9759,18.0502,17.7727,17.8173,7224022.5209433,0
+INFY.US,D,20220907,000000,17.9759,18.2831,17.9462,18.2633,4812791.853679,0
+INFY.US,D,20220908,000000,18.184,18.3624,18.1146,18.3624,3972852.8336043,0
+INFY.US,D,20220909,000000,18.6002,18.9272,18.5804,18.8876,5563962.7791038,0
+INFY.US,D,20220912,000000,19.056,19.2344,19.0164,19.0659,3640373.8600081,0
+INFY.US,D,20220913,000000,18.5903,18.7241,18.3227,18.3921,15366816.265519,0
+INFY.US,D,20220914,000000,18.2038,18.2732,17.8074,17.9164,16910239.786728,0
+INFY.US,D,20220915,000000,17.5399,17.6489,17.3516,17.6291,22150477.792442,0
+INFY.US,D,20220916,000000,17.0444,17.302,16.9354,17.2228,43076387.786229,0
+INFY.US,D,20220919,000000,17.2525,17.3664,17.1336,17.2525,15358345.630761,0
+INFY.US,D,20220920,000000,17.1038,17.1484,16.7967,16.866,18804463.031359,0
+INFY.US,D,20220921,000000,16.9354,17.1286,16.8462,16.866,10834184.046663,0
+INFY.US,D,20220922,000000,16.7471,16.8214,16.4449,16.5291,18062442.894115,0
+INFY.US,D,20220923,000000,16.43,16.5588,16.2417,16.4597,18222034.73897,0
+INFY.US,D,20220926,000000,16.5786,16.7818,16.4895,16.539,10425793.29088,0
+INFY.US,D,20220927,000000,16.7471,16.8809,16.5291,16.6381,12556660.479121,0
+INFY.US,D,20220928,000000,16.7075,17.0394,16.6381,16.9552,8872044.3545115,0
+INFY.US,D,20220929,000000,16.6876,16.7471,16.544,16.7471,6093013.1556572,0
+INFY.US,D,20220930,000000,16.9453,17.0692,16.8165,16.8165,6302809.2034207,0
+INFY.US,D,20221003,000000,16.7174,17.0147,16.6629,16.8957,9791701.5940264,0
+INFY.US,D,20221004,000000,17.2228,17.5498,17.1534,17.5399,8727834.6737755,0
+INFY.US,D,20221005,000000,17.3912,17.5894,17.2426,17.4804,6146543.4500788,0
+INFY.US,D,20221006,000000,17.5002,17.5696,17.3119,17.3219,10926133.927278,0
+INFY.US,D,20221007,000000,17.1683,17.2178,16.8462,16.9057,14169942.013406,0
+INFY.US,D,20221010,000000,17.4011,17.53,17.1732,17.4011,23562920.31424,0
+INFY.US,D,20221011,000000,16.8759,17.1187,16.8363,16.975,12956744.079158,0
+INFY.US,D,20221012,000000,16.9849,17.1484,16.8759,16.9453,11749065.075276,0
+INFY.US,D,20221013,000000,16.8462,18.0651,16.757,17.8867,16628940.844467,0
+INFY.US,D,20221014,000000,17.7678,18.0353,17.6291,17.6489,13731657.808322,0
+INFY.US,D,20221017,000000,17.9561,18.2137,17.9462,17.9957,9890233.0185886,0
+INFY.US,D,20221018,000000,18.0849,18.2137,17.7232,17.9065,7699812.0407067,0
+INFY.US,D,20221019,000000,17.6885,17.8124,17.5646,17.6687,6341321.6295472,0
+INFY.US,D,20221020,000000,17.8669,18.0651,17.6935,17.7281,8753788.4807022,0
+INFY.US,D,20221021,000000,17.7678,18.1939,17.6984,18.1344,7460845.0805116,0
+INFY.US,D,20221024,000000,18.1245,18.3723,18.0502,18.2732,9682752.9235019,0
+INFY.US,D,20221025,000000,18.3326,18.511,18.3128,18.4515,5753292.6672857,0
+INFY.US,D,20221026,000000,18.4317,18.7092,18.3842,18.511,7623965.8519511,0
+INFY.US,D,20221027,000000,18.48,18.63,18.41,18.51,7597034,0
+INFY.US,D,20221028,000000,18.41,18.81,18.37,18.79,8697967,0
+INFY.US,D,20221031,000000,18.66,18.83,18.615,18.73,8585578,0
+INFY.US,D,20221101,000000,19.19,19.22,18.835,18.91,5474833,0
+INFY.US,D,20221102,000000,18.71,18.875,18.405,18.41,6370690,0
+INFY.US,D,20221103,000000,18.2,18.27,18.08,18.19,11328681,0
+INFY.US,D,20221104,000000,18.27,18.46,18.095,18.33,10899779,0
+INFY.US,D,20221107,000000,18.25,18.655,18.25,18.58,6280454,0
+INFY.US,D,20221108,000000,18.7,18.95,18.62,18.74,6187628,0
+INFY.US,D,20221109,000000,18.51,18.745,18.47,18.48,10196197,0
+INFY.US,D,20221110,000000,19.09,19.285,18.92,19.2,9283014,0
+INFY.US,D,20221111,000000,19.51,19.79,19.355,19.75,6249880,0
+INFY.US,D,20221114,000000,19.62,19.795,19.55,19.55,5505065,0
+INFY.US,D,20221115,000000,19.98,20.06,19.735,19.76,5136406,0
+INFY.US,D,20221116,000000,19.65,19.82,19.615,19.69,4740847,0
+INFY.US,D,20221117,000000,19.39,19.535,19.34,19.48,4115510,0
+INFY.US,D,20221118,000000,19.68,19.68,19.355,19.47,2744335,0
+INFY.US,D,20221121,000000,19.26,19.34,19.24,19.3,7430284,0
+INFY.US,D,20221122,000000,19.28,19.41,19.255,19.37,4605376,0
+INFY.US,D,20221123,000000,19.31,19.55,19.3,19.53,3328068,0
+INFY.US,D,20221125,000000,19.83,20.015,19.78,19.92,3161095,0
+INFY.US,D,20221128,000000,19.9,19.96,19.6101,19.63,4043190,0
+INFY.US,D,20221129,000000,19.72,19.89,19.67,19.71,5516479,0
+INFY.US,D,20221130,000000,19.84,20.36,19.77,20.35,6994580,0
+INFY.US,D,20221201,000000,20.4,20.57,20.245,20.51,5586759,0
+INFY.US,D,20221202,000000,20.1,20.29,19.86,20.19,5674617,0
+INFY.US,D,20221205,000000,20.04,20.15,19.59,19.75,7649997,0
+INFY.US,D,20221206,000000,19.49,19.58,19.18,19.41,11673568,0
+INFY.US,D,20221207,000000,19.35,19.43,19.23,19.39,8087451,0
+INFY.US,D,20221208,000000,19.54,19.815,19.485,19.58,6872138,0
+INFY.US,D,20221209,000000,18.92,19.02,18.41,18.49,12510860,0
+INFY.US,D,20221212,000000,18.49,18.53,18.36,18.41,6741025,0
+INFY.US,D,20221213,000000,19.01,19.15,18.63,18.73,13184583,0
+INFY.US,D,20221214,000000,18.75,18.97,18.6,18.72,7721720,0
+INFY.US,D,20221215,000000,18.33,18.36,18.01,18.17,6568731,0
+INFY.US,D,20221216,000000,18.11,18.215,17.69,17.73,15368262,0
+INFY.US,D,20221219,000000,17.86,17.99,17.79,17.88,10765948,0
+INFY.US,D,20221220,000000,17.95,18.21,17.9,18.06,6483904,0
+INFY.US,D,20221221,000000,18.02,18.27,18.02,18.22,4228291,0
+INFY.US,D,20221222,000000,18.04,18.08,17.725,17.93,7911058,0
+INFY.US,D,20221223,000000,17.82,17.95,17.73,17.92,3685054,0
+INFY.US,D,20221227,000000,18.01,18.09,17.835,18.03,4943164,0
+INFY.US,D,20221228,000000,18.05,18.19,17.92,17.96,5872107,0
+INFY.US,D,20221229,000000,18.09,18.38,18.09,18.24,4971559,0
+INFY.US,D,20221230,000000,18.09,18.175,17.85,18.01,4468331,0
+INFY.US,D,20230103,000000,18.18,18.35,18.055,18.23,11041391,0
+INFY.US,D,20230104,000000,17.94,18.17,17.86,18.1,10440445,0
+INFY.US,D,20230105,000000,17.81,17.87,17.68,17.68,6420350,0
+INFY.US,D,20230106,000000,17.53,17.84,17.465,17.81,8915593,0
+INFY.US,D,20230109,000000,18.09,18.24,17.99,18,10778088,0
+INFY.US,D,20230110,000000,17.93,17.94,17.69,17.83,9517704,0
+INFY.US,D,20230111,000000,17.82,18.15,17.74,18.12,9032227,0
+INFY.US,D,20230112,000000,18.52,18.61,18.055,18.4,10853592,0
+INFY.US,D,20230113,000000,18.39,18.58,18.24,18.52,10388656,0
+INFY.US,D,20230117,000000,18.62,18.875,18.62,18.67,7344149,0
+INFY.US,D,20230118,000000,18.82,18.99,18.75,18.75,6338280,0
+INFY.US,D,20230119,000000,18.78,18.915,18.75,18.81,4594640,0
+INFY.US,D,20230120,000000,18.68,18.825,18.59,18.78,6126233,0
+INFY.US,D,20230123,000000,18.91,19.11,18.815,19.05,4319277,0
+INFY.US,D,20230124,000000,18.97,19,18.84,18.9,7045784,0
+INFY.US,D,20230125,000000,18.73,18.74,18.535,18.62,8245412,0
+INFY.US,D,20230126,000000,18.69,18.9579,18.585,18.94,6245497,0
+INFY.US,D,20230127,000000,18.62,18.76,18.5,18.66,5411150,0
+INFY.US,D,20230130,000000,18.72,18.88,18.65,18.69,8848411,0
+INFY.US,D,20230131,000000,18.62,18.8,18.54,18.8,7983136,0
+INFY.US,D,20230201,000000,18.88,19.135,18.77,19.02,7845773,0
+INFY.US,D,20230202,000000,19.4,19.54,19.28,19.51,10416908,0
+INFY.US,D,20230203,000000,19.3,19.49,19.205,19.28,5482344,0
+INFY.US,D,20230206,000000,18.91,18.99,18.745,18.82,7773995,0
+INFY.US,D,20230207,000000,18.68,19.07,18.68,19.03,6590684,0
+INFY.US,D,20230208,000000,19.25,19.3376,19.13,19.16,5737295,0
+INFY.US,D,20230209,000000,19.52,19.59,19.3,19.34,4725120,0
+INFY.US,D,20230210,000000,19.29,19.38,19.03,19.16,11739385,0
+INFY.US,D,20230213,000000,18.89,19.05,18.86,19.02,5610035,0
+INFY.US,D,20230214,000000,19.06,19.235,18.95,19.12,6225649,0
+INFY.US,D,20230215,000000,19.12,19.27,19.08,19.23,8592739,0
+INFY.US,D,20230216,000000,19.11,19.285,19.07,19.12,6542078,0
+INFY.US,D,20230217,000000,19.01,19.12,18.945,19.08,5695263,0
+INFY.US,D,20230221,000000,18.81,19.01,18.78,18.79,11326505,0
+INFY.US,D,20230222,000000,18.7,18.76,18.59,18.62,7887008,0
+INFY.US,D,20230223,000000,18.63,18.78,18.54,18.7,7433551,0
+INFY.US,D,20230224,000000,18.47,18.5,18.255,18.33,11821735,0
+INFY.US,D,20230227,000000,18.19,18.28,18.11,18.16,6270116,0
+INFY.US,D,20230228,000000,18,18.05,17.925,17.94,7969784,0
+INFY.US,D,20230301,000000,18.09,18.105,17.885,18.02,4293658,0
+INFY.US,D,20230302,000000,17.84,18.09,17.79,18.09,6263008,0
+INFY.US,D,20230303,000000,18.14,18.18,17.92,18.18,6765261,0
+INFY.US,D,20230306,000000,18.34,18.34,18.22,18.26,7383731,0
+INFY.US,D,20230307,000000,18.25,18.32,18.12,18.22,5435572,0
+INFY.US,D,20230308,000000,18.23,18.23,18.065,18.16,4737888,0
+INFY.US,D,20230309,000000,17.97,18.09,17.72,17.72,6733970,0
+INFY.US,D,20230310,000000,17.78,17.945,17.63,17.68,6763856,0
+INFY.US,D,20230313,000000,17.25,17.51,16.9725,17.27,13321488,0
+INFY.US,D,20230314,000000,17.21,17.465,17.2,17.33,7397568,0
+INFY.US,D,20230315,000000,16.89,17.01,16.735,16.93,14925807,0
+INFY.US,D,20230316,000000,16.77,17.2,16.77,17.19,7402854,0
+INFY.US,D,20230317,000000,17.07,17.12,16.855,16.89,15611154,0
+INFY.US,D,20230320,000000,16.9,17.04,16.84,16.93,9583200,0
+INFY.US,D,20230321,000000,16.84,16.91,16.68,16.89,13141399,0
+INFY.US,D,20230322,000000,16.77,16.91,16.59,16.6,8451343,0
+INFY.US,D,20230323,000000,16.86,17.06,16.66,16.94,14192708,0
+INFY.US,D,20230324,000000,16.75,16.81,16.65,16.8,6230037,0
+INFY.US,D,20230327,000000,16.9,17.04,16.83,17.02,11983594,0
+INFY.US,D,20230328,000000,16.82,16.905,16.675,16.77,9638233,0
+INFY.US,D,20230329,000000,16.83,16.98,16.81,16.96,7848748,0
+INFY.US,D,20230330,000000,17.11,17.14,17.015,17.14,6290672,0
+INFY.US,D,20230331,000000,17.43,17.46,17.25,17.44,8384571,0
+INFY.US,D,20230403,000000,17.21,17.44,17.21,17.42,8446453,0
+INFY.US,D,20230404,000000,17.43,17.46,17.34,17.37,7522267,0
+INFY.US,D,20230405,000000,17.39,17.44,17.24,17.33,5559715,0
+INFY.US,D,20230406,000000,17.3,17.37,17.15,17.25,6830831,0
+INFY.US,D,20230410,000000,17.36,17.395,17.2,17.39,9204210,0
+INFY.US,D,20230411,000000,17.23,17.45,17.18,17.45,11708354,0
+INFY.US,D,20230412,000000,17.71,17.8,17.01,17.07,16959164,0
+INFY.US,D,20230413,000000,15.87,15.97,15.33,15.4,40415013,0
+INFY.US,D,20230414,000000,15.45,15.545,15.06,15.18,26028627,0
+INFY.US,D,20230417,000000,15.07,15.29,15.05,15.19,17172994,0
+INFY.US,D,20230418,000000,15.17,15.19,14.94,14.96,20768353,0
+INFY.US,D,20230419,000000,14.83,14.915,14.76,14.82,19107329,0
+INFY.US,D,20230420,000000,14.82,14.99,14.79,14.85,16901578,0
+INFY.US,D,20230421,000000,14.91,14.96,14.84,14.87,6908585,0
+INFY.US,D,20230424,000000,14.82,14.86,14.712,14.82,11751957,0
+INFY.US,D,20230425,000000,14.88,14.88,14.78,14.79,14700255,0
+INFY.US,D,20230426,000000,14.83,14.95,14.78,14.85,11181749,0
+INFY.US,D,20230427,000000,15.08,15.34,15.08,15.31,11606404,0
+INFY.US,D,20230428,000000,15.26,15.55,15.26,15.54,11666939,0
+INFY.US,D,20230501,000000,15.5,15.525,15.43,15.49,7691587,0
+INFY.US,D,20230502,000000,15.48,15.57,15.36,15.54,10433268,0
+INFY.US,D,20230503,000000,15.52,15.58,15.35,15.38,9372263,0
+INFY.US,D,20230504,000000,15.38,15.45,15.29,15.3,12316271,0
+INFY.US,D,20230505,000000,15.24,15.275,15.17,15.25,11268816,0
+INFY.US,D,20230508,000000,15.35,15.37,15.25,15.26,12112744,0
+INFY.US,D,20230509,000000,15.25,15.29,15.21,15.27,12613767,0
+INFY.US,D,20230510,000000,15.27,15.34,15.18,15.3,15541599,0
+INFY.US,D,20230511,000000,15.2,15.2,15.01,15.03,15960124,0
+INFY.US,D,20230512,000000,15,15.11,14.98,15.08,10854901,0
+INFY.US,D,20230515,000000,15.13,15.38,15.08,15.34,8921192,0
+INFY.US,D,20230516,000000,15.245,15.28,15.1,15.11,13214645,0
+INFY.US,D,20230517,000000,15,15.22,15,15.19,7723932,0
+INFY.US,D,20230518,000000,15.09,15.17,15.07,15.15,9384751,0
+INFY.US,D,20230519,000000,15.29,15.4,15.24,15.25,7375212,0
+INFY.US,D,20230522,000000,15.49,15.725,15.47,15.65,10336359,0
+INFY.US,D,20230523,000000,15.56,15.64,15.505,15.53,7113952,0
+INFY.US,D,20230524,000000,15.6,15.64,15.49,15.56,6913206,0
+INFY.US,D,20230525,000000,15.74,15.76,15.52,15.66,9303449,0
+INFY.US,D,20230526,000000,15.81,15.94,15.79,15.87,6331827,0
+INFY.US,D,20230530,000000,15.89,15.945,15.83,15.9,6573497,0
+INFY.US,D,20230531,000000,15.8,16.01,15.8,15.96,9040956,0
+INFY.US,D,20230601,000000,15.79,15.9,15.67,15.83,7995858,0
+INFY.US,D,20230602,000000,15.71,15.8675,15.7,15.8,7581599,0
+INFY.US,D,20230605,000000,15.67,15.67,15.34,15.4,14055607,0
+INFY.US,D,20230606,000000,15.31,15.67,15.26,15.64,12481034,0
+INFY.US,D,20230607,000000,15.635,15.7,15.53,15.64,7357278,0
+INFY.US,D,20230608,000000,15.57,15.65,15.39,15.44,10272594,0
+INFY.US,D,20230609,000000,15.32,15.515,15.3,15.45,8376113,0
+INFY.US,D,20230612,000000,15.635,15.84,15.62,15.81,9468800,0
+INFY.US,D,20230613,000000,15.93,15.935,15.7,15.85,5843500,0
+INFY.US,D,20230614,000000,15.8,15.89,15.49,15.56,15595871,0
+INFY.US,D,20230615,000000,15.47,15.66,15.41,15.62,9532790,0
+INFY.US,D,20230616,000000,15.74,15.86,15.64,15.83,18245828,0
+INFY.US,D,20230620,000000,15.81,15.84,15.57,15.64,7622139,0
+INFY.US,D,20230621,000000,15.36,15.44,15.115,15.39,15032033,0
+INFY.US,D,20230622,000000,15.21,15.51,15.175,15.47,11712933,0
+INFY.US,D,20230623,000000,15.24,15.27,15.15,15.2,8482720,0
+INFY.US,D,20230626,000000,15.31,15.54,15.3,15.5,8509187,0
+INFY.US,D,20230627,000000,15.605,15.64,15.46,15.62,7913597,0
+INFY.US,D,20230628,000000,15.68,15.77,15.55,15.75,7520349,0
+INFY.US,D,20230629,000000,15.78,15.92,15.69,15.9,7992964,0
+INFY.US,D,20230630,000000,16.17,16.255,16.02,16.07,12763874,0
+INFY.US,D,20230703,000000,16.19,16.3,16.05,16.14,7111750,0
+INFY.US,D,20230705,000000,16.15,16.37,16.13,16.26,13415921,0
+INFY.US,D,20230706,000000,16.14,16.18,16,16.07,6464891,0
+INFY.US,D,20230707,000000,16,16.18,16,16.05,5208601,0
+INFY.US,D,20230710,000000,16.04,16.07,15.98,16.01,6774963,0
+INFY.US,D,20230711,000000,16.26,16.28,16.15,16.24,7631527,0
+INFY.US,D,20230712,000000,16.26,16.29,16.03,16.07,7102574,0
+INFY.US,D,20230713,000000,16.58,16.85,16.575,16.79,13295267,0
+INFY.US,D,20230714,000000,17.16,17.205,16.99,17.04,11539707,0
+INFY.US,D,20230717,000000,17.05,17.31,17.03,17.29,12658393,0
+INFY.US,D,20230718,000000,17.8,18.14,17.76,17.88,25346090,0
+INFY.US,D,20230719,000000,17.81,17.95,17.64,17.71,21117738,0
+INFY.US,D,20230720,000000,16,16.22,15.3301,16.22,39518027,0
+INFY.US,D,20230721,000000,16.19,16.47,16.09,16.3,15268171,0
+INFY.US,D,20230724,000000,16.3,16.34,16.17,16.22,10331520,0
+INFY.US,D,20230725,000000,16.23,16.44,16.23,16.38,7718101,0
+INFY.US,D,20230726,000000,16.4,16.665,16.395,16.62,10006208,0
+INFY.US,D,20230727,000000,16.64,16.78,16.615,16.63,11839862,0
+INFY.US,D,20230728,000000,16.36,16.48,16.19,16.46,9072377,0
+INFY.US,D,20230731,000000,16.62,16.745,16.6,16.66,6604532,0
+INFY.US,D,20230801,000000,16.72,16.84,16.65,16.8,7462327,0
+INFY.US,D,20230802,000000,16.54,16.6,16.435,16.52,11896528,0
+INFY.US,D,20230803,000000,16.52,16.56,16.44,16.51,10134364,0
+INFY.US,D,20230804,000000,16.68,16.8799,16.635,16.71,7013017,0
+INFY.US,D,20230807,000000,16.88,16.89,16.71,16.78,5533827,0
+INFY.US,D,20230808,000000,16.7,16.77,16.58,16.77,6330679,0
+INFY.US,D,20230809,000000,16.81,16.85,16.63,16.71,7998128,0
+INFY.US,D,20230810,000000,16.78,17,16.78,16.87,9033311,0
+INFY.US,D,20230811,000000,16.61,16.7,16.56,16.68,6831091,0
+INFY.US,D,20230814,000000,16.8,16.95,16.74,16.86,5407151,0
+INFY.US,D,20230815,000000,16.77,17.18,16.77,17.13,13343911,0
+INFY.US,D,20230816,000000,17.21,17.31,17.07,17.13,8749006,0
+INFY.US,D,20230817,000000,17.17,17.17,16.95,16.97,6166559,0
+INFY.US,D,20230818,000000,16.71,16.755,16.595,16.72,5445569,0
+INFY.US,D,20230821,000000,16.91,16.949,16.74,16.88,6993286,0
+INFY.US,D,20230822,000000,16.96,17.095,16.94,16.99,4037576,0
+INFY.US,D,20230823,000000,17.08,17.29,17.08,17.27,6096956,0
+INFY.US,D,20230824,000000,17.3,17.34,17.09,17.13,4708806,0
+INFY.US,D,20230825,000000,17.18,17.305,17.06,17.25,4662011,0
+INFY.US,D,20230828,000000,17.26,17.4,17.25,17.33,5356614,0
+INFY.US,D,20230829,000000,17.28,17.43,17.26,17.42,7928080,0
+INFY.US,D,20230830,000000,17.47,17.585,17.45,17.55,4613448,0
+INFY.US,D,20230831,000000,17.5,17.57,17.36,17.37,6511594,0
+INFY.US,D,20230901,000000,17.52,17.5775,17.45,17.52,5315228,0
+INFY.US,D,20230905,000000,17.82,17.9524,17.76,17.77,5746380,0
+INFY.US,D,20230906,000000,17.69,17.75,17.545,17.58,5049269,0
+INFY.US,D,20230907,000000,17.55,17.6,17.48,17.52,5920719,0
+INFY.US,D,20230908,000000,17.62,17.76,17.58,17.75,5796787,0
+INFY.US,D,20230911,000000,17.84,17.95,17.735,17.95,5196728,0
+INFY.US,D,20230912,000000,18.04,18.18,18.01,18.06,6679975,0
+INFY.US,D,20230913,000000,18.04,18.05,17.93,18,4102405,0
+INFY.US,D,20230914,000000,18.11,18.175,18.03,18.11,2914074,0
+INFY.US,D,20230915,000000,18.08,18.125,17.695,17.75,16969943,0
+INFY.US,D,20230918,000000,17.75,17.875,17.71,17.76,3944287,0
+INFY.US,D,20230919,000000,17.74,17.815,17.69,17.79,3171375,0
+INFY.US,D,20230920,000000,17.96,18.11,17.88,17.89,4888715,0
+INFY.US,D,20230921,000000,17.91,17.97,17.74,17.74,5630226,0
+INFY.US,D,20230922,000000,17.89,17.945,17.74,17.78,5319254,0
+INFY.US,D,20230925,000000,17.56,17.68,17.41,17.61,4992906,0
+INFY.US,D,20230926,000000,17.43,17.495,17.25,17.27,5946590,0
+INFY.US,D,20230927,000000,17.42,17.505,17.33,17.44,10292236,0
+INFY.US,D,20230928,000000,17.04,17.15,16.72,16.96,18047547,0
+INFY.US,D,20230929,000000,17.13,17.29,17.05,17.11,9560040,0
+INFY.US,D,20231002,000000,17.03,17.19,17.03,17.18,4530045,0
+INFY.US,D,20231003,000000,17.09,17.24,16.98,17,6774998,0
+INFY.US,D,20231004,000000,17.19,17.455,17.155,17.44,7318783,0
+INFY.US,D,20231005,000000,17.52,17.645,17.46,17.61,5069477,0
+INFY.US,D,20231006,000000,17.59,17.855,17.535,17.79,5476641,0
+INFY.US,D,20231009,000000,17.58,17.8,17.53,17.75,8642698,0
+INFY.US,D,20231010,000000,17.85,18,17.78,17.85,11060996,0
+INFY.US,D,20231011,000000,17.86,17.93,17.55,17.61,15897149,0
+INFY.US,D,20231012,000000,16.4,16.89,16.21,16.46,26816408,0
+INFY.US,D,20231013,000000,16.84,17.19,16.77,16.9,13208799,0
+INFY.US,D,20231016,000000,16.97,17.3,16.97,17.21,7474214,0
+INFY.US,D,20231017,000000,17.09,17.4,17.09,17.35,7210493,0
+INFY.US,D,20231018,000000,17.18,17.28,17.1,17.14,6115511,0
+INFY.US,D,20231019,000000,17.09,17.26,17.07,17.09,4831039,0
+INFY.US,D,20231020,000000,17,17.175,16.93,16.97,5910225,0
+INFY.US,D,20231023,000000,16.76,17.01,16.71,16.78,8505890,0
+INFY.US,D,20231024,000000,16.67,16.815,16.65,16.78,5602494,0
+INFY.US,D,20231025,000000,16.46,16.53,16.37,16.38,4727203,0
+INFY.US,D,20231026,000000,16.39,16.465,16.27,16.32,6991281,0
+INFY.US,D,20231027,000000,16.51,16.605,16.395,16.44,5591710,0
+INFY.US,D,20231030,000000,16.5,16.56,16.385,16.5,5559719,0
+INFY.US,D,20231031,000000,16.41,16.51,16.315,16.42,4663478,0
+INFY.US,D,20231101,000000,16.3,16.41,16.27,16.4,5943302,0
+INFY.US,D,20231102,000000,16.62,16.74,16.545,16.69,9262465,0
+INFY.US,D,20231103,000000,16.8,16.85,16.67,16.68,8674158,0
+INFY.US,D,20231106,000000,16.8,16.87,16.72,16.86,3978969,0
+INFY.US,D,20231107,000000,16.8,16.85,16.71,16.79,2875600,0
+INFY.US,D,20231108,000000,16.68,16.73,16.62,16.67,3314032,0
+INFY.US,D,20231109,000000,16.54,16.58,16.34,16.36,7329492,0
+INFY.US,D,20231110,000000,16.4,16.68,16.375,16.63,5099495,0
+INFY.US,D,20231113,000000,16.45,16.61,16.42,16.55,4579812,0
+INFY.US,D,20231114,000000,16.75,16.99,16.73,16.92,6902246,0
+INFY.US,D,20231115,000000,16.97,17.36,16.97,17.36,10004059,0
+INFY.US,D,20231116,000000,17.45,17.51,17.27,17.27,5859664,0
+INFY.US,D,20231117,000000,17.31,17.515,17.27,17.51,4249962,0
+INFY.US,D,20231120,000000,17.41,17.58,17.37,17.54,5052406,0
+INFY.US,D,20231121,000000,17.47,17.55,17.41,17.44,4702186,0
+INFY.US,D,20231122,000000,17.64,17.68,17.495,17.58,5435752,0
+INFY.US,D,20231124,000000,17.39,17.47,17.29,17.47,2743413,0
+INFY.US,D,20231127,000000,17.34,17.42,17.265,17.37,3757366,0
+INFY.US,D,20231128,000000,17.37,17.67,17.34,17.63,6783870,0
+INFY.US,D,20231129,000000,17.74,17.745,17.6,17.62,6039291,0
+INFY.US,D,20231130,000000,17.61,17.69,17.47,17.55,5541417,0
+INFY.US,D,20231201,000000,17.47,17.75,17.43,17.73,4766044,0
+INFY.US,D,20231204,000000,17.84,17.88,17.64,17.69,5588590,0
+INFY.US,D,20231205,000000,17.59,17.71,17.39,17.46,5016075,0
+INFY.US,D,20231206,000000,17.8,17.86,17.66,17.69,6891499,0
+INFY.US,D,20231207,000000,17.67,17.71,17.575,17.64,3339966,0
+INFY.US,D,20231208,000000,17.89,17.93,17.735,17.89,4581139,0
+INFY.US,D,20231211,000000,17.81,17.89,17.32,17.41,8516754,0
+INFY.US,D,20231212,000000,17.5,17.56,17.34,17.55,5520962,0
+INFY.US,D,20231213,000000,17.39,17.47,17.29,17.47,9025576,0
+INFY.US,D,20231214,000000,18,18.47,17.96,18.37,14029295,0
+INFY.US,D,20231215,000000,18.93,18.98,18.63,18.67,8262336,0
+INFY.US,D,20231218,000000,18.69,18.85,18.55,18.8,4898358,0
+INFY.US,D,20231219,000000,18.68,18.95,18.68,18.79,5257844,0
+INFY.US,D,20231220,000000,18.53,18.68,18.42,18.42,6180985,0
+INFY.US,D,20231221,000000,18.5,18.56,18.18,18.41,7763991,0
+INFY.US,D,20231222,000000,18.7,18.89,18.64,18.76,7018217,0
+INFY.US,D,20231226,000000,18.64,18.67,18.37,18.45,3866164,0
+INFY.US,D,20231227,000000,18.64,18.68,18.45,18.6,4337972,0
+INFY.US,D,20231228,000000,18.61,18.685,18.53,18.56,3308664,0
+INFY.US,D,20231229,000000,18.5,18.53,18.32,18.38,2864894,0
+INFY.US,D,20240102,000000,18.24,18.28,18.02,18.08,8963591,0
+INFY.US,D,20240103,000000,17.56,18.055,17.55,18.04,12408842,0
+INFY.US,D,20240104,000000,18.2,18.265,18.01,18.07,6707666,0
+INFY.US,D,20240105,000000,18.25,18.32,18.065,18.1,10479192,0
+INFY.US,D,20240108,000000,18.1,18.42,18.09,18.4,7538681,0
+INFY.US,D,20240109,000000,18.35,18.42,18.21,18.25,6106070,0
+INFY.US,D,20240110,000000,18.28,18.309,17.98,18.1,13572592,0
+INFY.US,D,20240111,000000,18.64,19.14,18.63,18.82,17927269,0
+INFY.US,D,20240112,000000,19.41,20.06,19.41,19.6,21182447,0
+INFY.US,D,20240116,000000,19.39,19.57,19.21,19.47,13409970,0
+INFY.US,D,20240117,000000,19.56,19.71,19.465,19.54,11273127,0
+INFY.US,D,20240118,000000,19.82,19.96,19.65,19.83,9891790,0
+INFY.US,D,20240119,000000,19.8,20.03,19.73,19.99,7921191,0
+INFY.US,D,20240122,000000,19.93,20,19.84,19.87,5823281,0
+INFY.US,D,20240123,000000,19.7,19.955,19.61,19.79,8985054,0
+INFY.US,D,20240124,000000,20.095,20.18,19.96,19.99,10476188,0
+INFY.US,D,20240125,000000,19.995,20.16,19.86,20.09,7290461,0
+INFY.US,D,20240126,000000,20.16,20.37,20.12,20.22,5696261,0
+INFY.US,D,20240129,000000,20.15,20.17,20.065,20.17,5283916,0
+INFY.US,D,20240130,000000,20.03,20.07,19.8632,19.95,6409735,0
+INFY.US,D,20240131,000000,20.04,20.15,19.845,19.86,6594346,0
+INFY.US,D,20240201,000000,19.86,20.22,19.83,20.19,8251384,0
+INFY.US,D,20240202,000000,20.33,20.49,20.2,20.35,6117920,0
+INFY.US,D,20240205,000000,20.32,20.35,20.2,20.3,3604782,0
+INFY.US,D,20240206,000000,20.65,20.74,20.495,20.61,7549513,0
+INFY.US,D,20240207,000000,20.31,20.475,20.125,20.43,5739123,0
+INFY.US,D,20240208,000000,20.43,20.51,20.17,20.19,6885711,0
+INFY.US,D,20240209,000000,20.15,20.25,20.05,20.1,5895350,0
+INFY.US,D,20240212,000000,20.09,20.24,20.09,20.14,4253207,0
+INFY.US,D,20240213,000000,19.92,20.01,19.81,19.86,6914103,0
+INFY.US,D,20240214,000000,20.06,20.2,19.99,20.18,7591093,0
+INFY.US,D,20240215,000000,20.27,20.33,20.19,20.31,5247565,0
+INFY.US,D,20240216,000000,20.35,20.58,20.26,20.47,5516570,0
+INFY.US,D,20240220,000000,20.28,20.4,19.99,20.02,7587353,0
+INFY.US,D,20240221,000000,19.79,19.94,19.68,19.78,6192511,0
+INFY.US,D,20240222,000000,20.2,20.36,20.14,20.31,6590221,0
+INFY.US,D,20240223,000000,20.21,20.26,20.1,20.11,4228250,0
+INFY.US,D,20240226,000000,19.93,20.03,19.83,19.99,5145738,0
+INFY.US,D,20240227,000000,19.98,20.055,19.9325,20,2751538,0
+INFY.US,D,20240228,000000,19.95,19.96,19.805,19.95,4344668,0
+INFY.US,D,20240229,000000,20.03,20.09,19.925,19.96,6256908,0
+INFY.US,D,20240301,000000,19.92,19.92,19.76,19.83,6151820,0
+INFY.US,D,20240304,000000,19.64,19.805,19.5,19.8,6821799,0
+INFY.US,D,20240305,000000,19.39,19.49,19.22,19.29,7522626,0
+INFY.US,D,20240306,000000,19.52,19.62,19.3,19.33,9226489,0
+INFY.US,D,20240307,000000,19.5,19.515,19.34,19.39,11084125,0
+INFY.US,D,20240308,000000,19.4,19.45,19.25,19.26,8183315,0
+INFY.US,D,20240311,000000,19.21,19.3,19.17,19.22,8544227,0
+INFY.US,D,20240312,000000,19.43,19.565,19.35,19.42,11415938,0
+INFY.US,D,20240313,000000,19.35,19.45,19.29,19.39,7170983,0
+INFY.US,D,20240314,000000,19.8,19.905,19.57,19.66,8476932,0
+INFY.US,D,20240315,000000,19.62,19.66,19.215,19.23,13296104,0
+INFY.US,D,20240318,000000,19.19,19.23,19.07,19.17,6324207,0
+INFY.US,D,20240319,000000,18.69,18.85,18.63,18.85,9561183,0
+INFY.US,D,20240320,000000,18.67,18.93,18.635,18.93,9677272,0
+INFY.US,D,20240321,000000,18.35,18.49,18.13,18.21,22905017,0
+INFY.US,D,20240322,000000,18.11,18.12,17.69,17.72,15028701,0
+INFY.US,D,20240325,000000,17.79,17.79,17.59,17.63,12454542,0
+INFY.US,D,20240326,000000,17.71,17.82,17.64,17.75,10500915,0
+INFY.US,D,20240327,000000,17.83,17.84,17.68,17.79,6074800,0
+INFY.US,D,20240328,000000,17.79,17.99,17.79,17.93,7019628,0
+INFY.US,D,20240401,000000,17.89,17.92,17.5,17.58,14601668,0
+INFY.US,D,20240402,000000,17.43,17.61,17.39,17.58,12687032,0
+INFY.US,D,20240403,000000,17.55,17.815,17.52,17.72,8871534,0
+INFY.US,D,20240404,000000,17.74,18.02,17.65,17.75,12716553,0
+INFY.US,D,20240405,000000,17.7,17.85,17.65,17.83,5967437,0
+INFY.US,D,20240408,000000,17.74,17.96,17.725,17.86,8716620,0
+INFY.US,D,20240409,000000,18.03,18.27,18.01,18.19,13468025,0
+INFY.US,D,20240410,000000,18,18.08,17.865,18,11552970,0
+INFY.US,D,20240411,000000,18.14,18.14,17.85,17.94,13389337,0
+INFY.US,D,20240412,000000,17.78,17.86,17.53,17.72,17657863,0
+INFY.US,D,20240415,000000,17.69,17.71,17.26,17.27,11374324,0
+INFY.US,D,20240416,000000,16.98,17.19,16.98,17.05,13033300,0
+INFY.US,D,20240417,000000,17.14,17.18,16.87,16.95,17034055,0
+INFY.US,D,20240418,000000,16.26,16.9,16.04,16.51,31703017,0
+INFY.US,D,20240419,000000,16.76,16.955,16.68,16.81,16181812,0
+INFY.US,D,20240422,000000,17.05,17.39,16.96,17.3,19944729,0
+INFY.US,D,20240423,000000,17.3,17.37,17.125,17.16,8832391,0
+INFY.US,D,20240424,000000,17.16,17.23,16.925,17.04,10685020,0
+INFY.US,D,20240425,000000,17.02,17.1,16.83,17.01,10657292,0
+INFY.US,D,20240426,000000,17.11,17.13,16.88,16.94,8845064,0
+INFY.US,D,20240429,000000,16.95,17.09,16.93,16.97,7426646,0
+INFY.US,D,20240430,000000,16.93,16.955,16.71,16.71,11349100,0
+INFY.US,D,20240501,000000,16.72,16.89,16.68,16.77,6966163,0
+INFY.US,D,20240502,000000,16.85,16.91,16.625,16.87,8716723,0
+INFY.US,D,20240503,000000,16.92,16.99,16.865,16.93,4035491,0
+INFY.US,D,20240506,000000,17,17.04,16.95,16.97,4209740,0
+INFY.US,D,20240507,000000,17.06,17.19,16.99,17.13,8843245,0
+INFY.US,D,20240508,000000,16.99,17.14,16.9,17.09,4739078,0
+INFY.US,D,20240509,000000,17.04,17.055,16.89,16.97,12308357,0
+INFY.US,D,20240510,000000,16.94,16.96,16.79,16.87,10340938,0
+INFY.US,D,20240513,000000,16.94,17.04,16.89,16.92,5923420,0
+INFY.US,D,20240514,000000,17,17.005,16.865,16.95,9395529,0
+INFY.US,D,20240515,000000,17.02,17.13,16.855,17.05,4019706,0
+INFY.US,D,20240516,000000,17.21,17.285,17.15,17.24,10753379,0
+INFY.US,D,20240517,000000,17.15,17.17,17.02,17.13,7986021,0
+INFY.US,D,20240520,000000,17.16,17.22,17.105,17.13,6096143,0
+INFY.US,D,20240521,000000,17.06,17.105,17,17.01,7889699,0
+INFY.US,D,20240522,000000,17.26,17.305,17.19,17.27,8385703,0
+INFY.US,D,20240523,000000,17.44,17.52,17.37,17.4,9249325,0
+INFY.US,D,20240524,000000,17.4,17.48,17.33,17.36,9240966,0
+INFY.US,D,20240528,000000,17.31,17.39,17.27,17.32,11508090,0
+INFY.US,D,20240529,000000,17.12,17.145,17,17.03,8563881,0
+INFY.US,D,20240530,000000,16.91,16.96,16.765,16.87,11351725,0
+INFY.US,D,20240531,000000,16.73,16.82,16.435,16.75,14253851,0
+INFY.US,D,20240603,000000,16.87,16.93,16.685,16.85,8585303,0
+INFY.US,D,20240604,000000,16.69,16.8,16.56,16.8,8822761,0
+INFY.US,D,20240605,000000,17.09,17.1775,16.995,17.15,7513164,0
+INFY.US,D,20240606,000000,17.43,17.55,17.39,17.54,7386036,0
+INFY.US,D,20240607,000000,18.06,18.165,17.91,18.01,11158217,0
+INFY.US,D,20240610,000000,17.71,17.87,17.65,17.84,6404494,0
+INFY.US,D,20240611,000000,17.81,17.82,17.6,17.79,5756537,0
+INFY.US,D,20240612,000000,17.8,17.91,17.745,17.86,6033855,0
+INFY.US,D,20240613,000000,17.85,17.895,17.74,17.81,6850987,0
+INFY.US,D,20240614,000000,17.68,17.81,17.62,17.79,6694680,0
+INFY.US,D,20240617,000000,17.77,17.99,17.73,17.94,6348824,0
+INFY.US,D,20240618,000000,17.98,18.07,17.88,17.91,10828279,0
+INFY.US,D,20240620,000000,18.42,18.48,18.16,18.27,17345618,0
+INFY.US,D,20240621,000000,18.21,18.235,17.895,18.06,22822115,0
+INFY.US,D,20240624,000000,17.99,18.19,17.96,18.14,5758832,0
+INFY.US,D,20240625,000000,18.26,18.36,18.16,18.34,8733209,0
+INFY.US,D,20240626,000000,18.29,18.35,18.16,18.22,8693577,0
+INFY.US,D,20240627,000000,18.62,18.7,18.55,18.63,8949400,0
+INFY.US,D,20240628,000000,18.69,18.74,18.54,18.62,9520327,0
+INFY.US,D,20240701,000000,18.88,18.95,18.71,18.76,8064196,0
+INFY.US,D,20240702,000000,19.1,19.26,19.04,19.23,10531768,0
+INFY.US,D,20240703,000000,19.29,19.43,19.28,19.37,7252432,0
+INFY.US,D,20240705,000000,19.45,19.565,19.345,19.43,7709818,0
+INFY.US,D,20240708,000000,19.61,19.63,19.47,19.5,10911147,0
+INFY.US,D,20240709,000000,19.58,19.59,19.29,19.3,12586754,0
+INFY.US,D,20240710,000000,19.45,19.51,19.16,19.37,16768772,0
+INFY.US,D,20240711,000000,19.64,20.065,19.59,19.89,14459349,0
+INFY.US,D,20240712,000000,20.16,20.46,20.13,20.4,10583669,0
+INFY.US,D,20240715,000000,20.17,20.41,20.17,20.31,11641712,0
+INFY.US,D,20240716,000000,20.51,20.66,20.47,20.66,7137487,0
+INFY.US,D,20240717,000000,20.54,20.68,20.46,20.53,14389190,0
+INFY.US,D,20240718,000000,21.66,22.61,21.52,22.25,42176088,0
+INFY.US,D,20240719,000000,21.31,21.87,21.31,21.68,16443577,0
+INFY.US,D,20240722,000000,21.68,21.79,21.46,21.79,8459653,0
+INFY.US,D,20240723,000000,21.86,22.1,21.73,22.08,9992282,0
+INFY.US,D,20240724,000000,21.87,22.11,21.83,21.86,7859074,0
+INFY.US,D,20240725,000000,21.79,22.13,21.79,22.01,11403698,0
+INFY.US,D,20240726,000000,22.46,22.94,22.44,22.79,15980203,0
+INFY.US,D,20240729,000000,22.63,22.715,22.51,22.6,8940807,0
+INFY.US,D,20240730,000000,22.55,22.68,22.5,22.61,6682977,0
+INFY.US,D,20240731,000000,22.57,22.645,21.75,22.13,18250708,0
+INFY.US,D,20240801,000000,22.285,22.44,22.17,22.3,10759621,0
+INFY.US,D,20240802,000000,21.83,21.85,21.475,21.77,10940913,0
+INFY.US,D,20240805,000000,20.54,21.03,20.38,20.8,14844445,0
+INFY.US,D,20240806,000000,20.97,21.09,20.89,20.99,9996687,0
+INFY.US,D,20240807,000000,21.29,21.43,20.95,20.97,8944595,0
+INFY.US,D,20240808,000000,20.9,21.165,20.88,21.14,8243294,0
+INFY.US,D,20240809,000000,21.23,21.42,21.14,21.3,7794521,0
+INFY.US,D,20240812,000000,21.31,21.445,21.21,21.31,11669495,0
+INFY.US,D,20240813,000000,21.38,21.67,21.38,21.59,7692034,0
+INFY.US,D,20240814,000000,21.61,21.77,21.56,21.75,5350448,0
+INFY.US,D,20240815,000000,21.89,22,21.805,21.83,6838199,0
+INFY.US,D,20240816,000000,22,22.07,21.9,22.01,5219055,0
+INFY.US,D,20240819,000000,22.09,22.305,22.05,22.26,5276948,0
+INFY.US,D,20240820,000000,22.27,22.39,22.19,22.31,5588882,0
+INFY.US,D,20240821,000000,22.38,22.58,22.37,22.57,7843746,0
+INFY.US,D,20240822,000000,22.41,22.51,22.31,22.34,4273025,0
+INFY.US,D,20240823,000000,22.35,22.4083,22.145,22.34,4428560,0
+INFY.US,D,20240826,000000,22.31,22.5,22.31,22.44,4569043,0
+INFY.US,D,20240827,000000,22.56,22.905,22.53,22.8,8258258,0
+INFY.US,D,20240828,000000,23.02,23.48,22.97,23,7492274,0
+INFY.US,D,20240829,000000,23.01,23.32,23.01,23.2,5756181,0
+INFY.US,D,20240830,000000,23.285,23.37,23.125,23.28,6375052,0
+INFY.US,D,20240903,000000,23.18,23.33,22.89,22.98,5793184,0
+INFY.US,D,20240904,000000,22.86,23.1,22.83,23.06,5557985,0
+INFY.US,D,20240905,000000,23.03,23.2,22.853,22.9,6270116,0
+INFY.US,D,20240906,000000,22.82,22.92,22.49,22.54,7517334,0
+INFY.US,D,20240909,000000,22.76,22.76,22.56,22.62,4585005,0
+INFY.US,D,20240910,000000,22.77,22.93,22.645,22.93,6484376,0
+INFY.US,D,20240911,000000,22.89,22.95,22.555,22.92,5590629,0
+INFY.US,D,20240912,000000,23.25,23.33,23.08,23.25,5643344,0
+INFY.US,D,20240913,000000,23.27,23.33,23.15,23.2,5273419,0
+INFY.US,D,20240916,000000,23.2,23.29,23.05,23.19,6747266,0
+INFY.US,D,20240917,000000,23.28,23.42,22.815,22.97,10352734,0
+INFY.US,D,20240918,000000,22.48,22.7,22.385,22.48,7051691,0
+INFY.US,D,20240919,000000,22.73,22.81,22.615,22.69,6281332,0
+INFY.US,D,20240920,000000,22.64,22.9,22.61,22.85,21841075,0
+INFY.US,D,20240923,000000,22.72,22.73,22.49,22.69,4900501,0
+INFY.US,D,20240924,000000,22.62,22.72,22.46,22.58,7015458,0
+INFY.US,D,20240925,000000,22.51,22.61,22.445,22.56,9151512,0
+INFY.US,D,20240926,000000,23.05,23.26,22.86,22.96,10927916,0
+INFY.US,D,20240927,000000,22.62,22.699,22.34,22.39,9702217,0
+INFY.US,D,20240930,000000,22.31,22.42,22.075,22.27,11576921,0
+INFY.US,D,20241001,000000,22.42,22.52,22.27,22.39,8366494,0
+INFY.US,D,20241002,000000,22.36,22.44,22.165,22.32,5273097,0
+INFY.US,D,20241003,000000,22.19,22.43,22.19,22.41,7816940,0
+INFY.US,D,20241004,000000,22.61,22.875,22.59,22.79,9260993,0
+INFY.US,D,20241007,000000,22.73,23.07,22.72,22.91,7549472,0
+INFY.US,D,20241008,000000,23.14,23.36,23.08,23.32,7722532,0
+INFY.US,D,20241009,000000,23.32,23.38,23.21,23.27,4269535,0
+INFY.US,D,20241010,000000,22.63,22.73,22.445,22.65,7666008,0
+INFY.US,D,20241011,000000,22.83,22.99,22.78,22.93,5065625,0
+INFY.US,D,20241014,000000,23.28,23.45,23.2,23.36,7099991,0
+INFY.US,D,20241015,000000,23.18,23.275,22.971,23.02,10562734,0
+INFY.US,D,20241016,000000,22.76,22.93,22.7,22.9,13868475,0
+INFY.US,D,20241017,000000,22.18,22.73,22.015,22.66,16539055,0
+INFY.US,D,20241018,000000,22.39,22.54,22.22,22.51,11307580,0
+INFY.US,D,20241021,000000,21.99,22.28,21.98,22.2,10411855,0
+INFY.US,D,20241022,000000,22.05,22.25,22.05,22.16,5733904,0
+INFY.US,D,20241023,000000,22.18,22.37,22.11,22.21,4532125,0
+INFY.US,D,20241024,000000,22.21,22.315,22.015,22.05,7199903,0
+INFY.US,D,20241025,000000,22.05,22.09,21.87,21.89,6572848,0
+INFY.US,D,20241028,000000,22.21,22.22,22.05,22.07,3887264,0
+INFY.US,D,20241029,000000,21.68,21.97,21.625,21.77,8789379,0
+INFY.US,D,20241030,000000,21.52,21.56,21.11,21.12,8486943,0
+INFY.US,D,20241031,000000,21.04,21.08,20.865,20.91,8615147,0
+INFY.US,D,20241101,000000,20.88,21.035,20.76,20.76,9285521,0
+INFY.US,D,20241104,000000,20.76,20.88,20.65,20.72,11937305,0
+INFY.US,D,20241105,000000,20.78,20.81,20.66,20.71,9558368,0
+INFY.US,D,20241106,000000,21.51,21.6,21.2,21.4,17779873,0
+INFY.US,D,20241107,000000,21.44,21.66,21.34,21.65,12341121,0
+INFY.US,D,20241108,000000,21.66,22,21.66,21.75,7742961,0
+INFY.US,D,20241111,000000,21.88,22.13,21.77,22.04,6092213,0
+INFY.US,D,20241112,000000,22.01,22.17,21.99,22.02,3849030,0
+INFY.US,D,20241113,000000,21.99,22.055,21.8,22.04,5432199,0
+INFY.US,D,20241114,000000,21.96,22.03,21.81,21.82,6169215,0
+INFY.US,D,20241115,000000,21.75,21.75,21.37,21.53,7650501,0
+INFY.US,D,20241118,000000,21.33,21.665,21.27,21.6,4816443,0
+INFY.US,D,20241119,000000,21.47,21.95,21.43,21.73,6033076,0
+INFY.US,D,20241120,000000,21.89,22.025,21.795,21.99,7812632,0
+INFY.US,D,20241121,000000,21.82,22.04,21.77,21.96,6121492,0
+INFY.US,D,20241122,000000,22.41,22.81,22.3,22.79,8678693,0
+INFY.US,D,20241125,000000,22.48,22.88,22.45,22.84,11805863,0
+INFY.US,D,20241126,000000,22.94,23.2,22.9,23.18,7339629,0
+INFY.US,D,20241127,000000,23.03,23.12,22.57,22.74,9141186,0
+INFY.US,D,20241129,000000,22.125,22.24,22,22.07,5620906,0
+INFY.US,D,20241202,000000,22.13,22.28,22.005,22.2,5836275,0
+INFY.US,D,20241203,000000,22.29,22.395,22.03,22.12,8215926,0
+INFY.US,D,20241204,000000,22.335,22.605,22.265,22.52,5866435,0
+INFY.US,D,20241205,000000,22.76,23.085,22.75,22.86,5984700,0
+INFY.US,D,20241206,000000,22.84,22.98,22.8,22.86,4709626,0
+INFY.US,D,20241209,000000,23.005,23.41,23.005,23.16,6292039,0
+INFY.US,D,20241210,000000,23.14,23.375,22.96,23.24,6600941,0
+INFY.US,D,20241211,000000,23.24,23.51,23.19,23.36,6193552,0
+INFY.US,D,20241212,000000,23.38,23.47,23.15,23.25,5750965,0
+INFY.US,D,20241213,000000,23.54,23.63,23.28,23.4,4443501,0
+INFY.US,D,20241216,000000,23.365,23.58,23.305,23.35,9862063,0
+INFY.US,D,20241217,000000,23.33,23.38,23.12,23.13,3890608,0
+INFY.US,D,20241218,000000,23.19,23.29,22.62,22.65,6070959,0
+INFY.US,D,20241219,000000,23.18,23.62,23.1,23.42,9178696,0
+INFY.US,D,20241220,000000,22.64,22.97,22.44,22.73,12356790,0
+INFY.US,D,20241223,000000,22.73,22.84,22.51,22.78,3622989,0
+INFY.US,D,20241224,000000,22.6,22.815,22.55,22.77,2051553,0
+INFY.US,D,20241226,000000,22.64,22.755,22.595,22.64,3440353,0
+INFY.US,D,20241227,000000,22.6,22.7,22.3,22.48,4340265,0
+INFY.US,D,20241230,000000,22.212,22.22,21.89,22.1,4830878,0
+INFY.US,D,20241231,000000,22.13,22.19,21.885,21.92,2304258,0
+INFY.US,D,20250102,000000,22.77,22.82,22.49,22.62,6556203,0
+INFY.US,D,20250103,000000,22.55,22.655,22.45,22.63,3810696,0
+INFY.US,D,20250106,000000,22.6,22.805,22.575,22.75,4862604,0
+INFY.US,D,20250107,000000,22.67,22.875,22.53,22.61,5150493,0
+INFY.US,D,20250108,000000,22.61,22.81,22.55,22.78,6199798,0
+INFY.US,D,20250110,000000,22.88,23.19,22.7,22.7,7409306,0
+INFY.US,D,20250113,000000,22.56,22.78,22.48,22.69,11561791,0
+INFY.US,D,20250114,000000,22.58,22.7,22.49,22.51,13923562,0
+INFY.US,D,20250115,000000,22.72,22.965,22.64,22.89,9229895,0
+INFY.US,D,20250116,000000,22.55,22.6,21.31,21.57,22922717,0
+INFY.US,D,20250117,000000,21.24,21.5,21.11,21.19,13512700,0
+INFY.US,D,20250121,000000,21.1,21.17,20.93,21.15,18004323,0
+INFY.US,D,20250122,000000,21.48,21.69,21.33,21.61,9311589,0
+INFY.US,D,20250123,000000,21.615,21.795,21.52,21.78,10751949,0
+INFY.US,D,20250124,000000,21.76,21.85,21.67,21.68,7612580,0
+INFY.US,D,20250127,000000,21.245,21.625,21.23,21.54,9588947,0
+INFY.US,D,20250128,000000,21.39,21.56,21.32,21.53,14719335,0
+INFY.US,D,20250129,000000,21.74,21.815,21.59,21.7,8351489,0
+INFY.US,D,20250130,000000,21.73,22.07,21.7,21.82,6800631,0
+INFY.US,D,20250131,000000,21.91,22.05,21.82,21.95,9751813,0
+INFY.US,D,20250203,000000,21.58,22.09,21.575,21.99,10983105,0
+INFY.US,D,20250204,000000,22.03,22.4,22,22.38,9778160,0
+INFY.US,D,20250205,000000,22.155,22.33,22.02,22.31,9911017,0
+INFY.US,D,20250206,000000,22.375,22.4,22.09,22.24,9375275,0
+INFY.US,D,20250207,000000,22.12,22.19,21.65,21.83,9618042,0
+INFY.US,D,20250210,000000,21.75,21.875,21.705,21.87,9249938,0
+INFY.US,D,20250211,000000,21.75,21.99,21.64,21.97,8557870,0
+INFY.US,D,20250212,000000,21.575,21.75,21.51,21.75,5914202,0
+INFY.US,D,20250213,000000,21.58,21.76,21.495,21.74,9916734,0
+INFY.US,D,20250214,000000,21.675,21.745,21.54,21.57,7038141,0
+INFY.US,D,20250218,000000,21.45,21.47,21.165,21.41,10779773,0
+INFY.US,D,20250219,000000,21.18,21.21,21,21.21,11414600,0
+INFY.US,D,20250220,000000,21.27,21.37,21.13,21.35,10776720,0
+INFY.US,D,20250221,000000,21.175,21.275,21.095,21.17,13778293,0
+INFY.US,D,20250224,000000,20.66,20.85,20.62,20.83,12509533,0
+INFY.US,D,20250225,000000,20.75,20.815,20.605,20.77,9215036,0
+INFY.US,D,20250226,000000,20.805,20.97,20.715,20.77,9233277,0
+INFY.US,D,20250227,000000,20.74,20.8,20.49,20.5,10206779,0
+INFY.US,D,20250228,000000,19.83,20.1,19.705,20.1,17385840,0
+INFY.US,D,20250303,000000,20.065,20.19,19.785,19.83,9916199,0
+INFY.US,D,20250304,000000,19.655,19.93,19.555,19.71,13778214,0
+INFY.US,D,20250305,000000,20.07,20.19,19.92,20.06,12466056,0
+INFY.US,D,20250306,000000,19.955,20.03,19.68,19.75,11305978,0
+INFY.US,D,20250307,000000,19.595,19.87,19.51,19.86,15923235,0
+INFY.US,D,20250310,000000,19.725,19.79,19.36,19.44,14185212,0
+INFY.US,D,20250311,000000,19.13,19.2,18.81,18.97,17695135,0
+INFY.US,D,20250312,000000,18.49,18.645,18.34,18.5,15292391,0
+INFY.US,D,20250313,000000,18.49,18.585,18.26,18.29,10913566,0
+INFY.US,D,20250314,000000,18.39,18.46,18.255,18.4,7767393,0
+INFY.US,D,20250317,000000,18.59,18.705,18.39,18.57,10044506,0
+INFY.US,D,20250318,000000,18.665,18.69,18.39,18.45,13070361,0
+INFY.US,D,20250319,000000,18.555,18.67,18.44,18.57,9710859,0
+INFY.US,D,20250320,000000,18.32,18.39,17.9001,18.06,19376214,0
+INFY.US,D,20250321,000000,18.39,18.43,18.17,18.32,18677618,0
+INFY.US,D,20250324,000000,18.58,18.63,18.5,18.59,7516042,0
+INFY.US,D,20250325,000000,18.86,19.02,18.79,18.83,11605907,0
+INFY.US,D,20250326,000000,18.615,18.785,18.6,18.66,7391127,0
+INFY.US,D,20250327,000000,18.71,18.78,18.595,18.67,6249534,0
+INFY.US,D,20250328,000000,18.38,18.482,18.105,18.17,7866406,0
+INFY.US,D,20250331,000000,17.975,18.29,17.87,18.25,12408232,0
+INFY.US,D,20250401,000000,18.09,18.21,17.955,18.2,13574969,0
+INFY.US,D,20250402,000000,18.15,18.435,18.12,18.39,9782282,0
+INFY.US,D,20250403,000000,17.555,17.748965,17.28,17.35,16271510,0
+INFY.US,D,20250404,000000,16.84,16.9,16.495,16.58,19389289,0
+INFY.US,D,20250407,000000,16.41,17.43,16.35,16.78,23310150,0
+INFY.US,D,20250408,000000,17.04,17.17,16.23,16.42,12945061,0
+INFY.US,D,20250409,000000,16.24,17.775,16.15,17.66,20797808,0
+INFY.US,D,20250410,000000,17.3,17.31,16.495,16.98,25884800,0
+INFY.US,D,20250411,000000,16.76,16.95,16.475,16.88,15133482,0
+INFY.US,D,20250414,000000,17.1575,17.17,16.88,17.01,20141986,0
+INFY.US,D,20250415,000000,16.88,17.06,16.86,17.03,16826240,0
+INFY.US,D,20250416,000000,16.61,16.845,16.53,16.58,21244786,0
+INFY.US,D,20250417,000000,16.22,16.445,15.82,16.14,20714223,0
+INFY.US,D,20250421,000000,16.86,16.88,16.385,16.58,20614525,0
+INFY.US,D,20250422,000000,16.67,16.93,16.66,16.86,10459284,0
+INFY.US,D,20250423,000000,17.385,17.55,17.175,17.23,12569332,0
+INFY.US,D,20250424,000000,17.3,17.45,17.235,17.36,10165912,0
+INFY.US,D,20250425,000000,17.39,17.44,17.255,17.4,7574053,0
+INFY.US,D,20250428,000000,17.37,17.45,17.15,17.33,7546899,0
+INFY.US,D,20250429,000000,17.45,17.645,17.36,17.57,7769596,0
+INFY.US,D,20250430,000000,17.55,17.62,17.2925,17.6,7085545,0
+INFY.US,D,20250501,000000,17.72,17.76,17.59,17.6,7752851,0
+INFY.US,D,20250502,000000,17.87,18.02,17.87,17.88,8940503,0
+INFY.US,D,20250505,000000,17.88,17.98,17.84,17.85,5659491,0
+INFY.US,D,20250506,000000,17.89,17.99,17.74,17.77,8333394,0
+INFY.US,D,20250507,000000,17.65,17.755,17.625,17.71,5478956,0
+INFY.US,D,20250508,000000,17.67,17.77,17.455,17.49,11433459,0
+INFY.US,D,20250509,000000,17.72,17.755,17.41,17.49,8642437,0
+INFY.US,D,20250512,000000,18.86,18.92,18.5,18.65,16249496,0
+INFY.US,D,20250513,000000,18.33,18.445,18.27,18.38,8599756,0
+INFY.US,D,20250514,000000,18.53,18.535,18.39,18.46,8648376,0
+INFY.US,D,20250515,000000,18.66,18.79,18.61,18.72,8079156,0
+INFY.US,D,20250516,000000,18.34,18.395,18.105,18.31,12914272,0
+INFY.US,D,20250519,000000,18.1,18.39,18.09,18.33,9394498,0
+INFY.US,D,20250520,000000,18.25,18.3,18.155,18.24,7065541,0
+INFY.US,D,20250521,000000,18.18,18.35,18.08,18.16,7863640,0
+INFY.US,D,20250522,000000,17.97,18.14,17.805,18.04,8344995,0
+INFY.US,D,20250523,000000,18.01,18.21,17.95,18.11,10086746,0
+INFY.US,D,20250527,000000,18.29,18.51,18.265,18.49,9014442,0
+INFY.US,D,20250528,000000,18.37,18.45,18.315,18.36,6625900,0
+INFY.US,D,20250529,000000,18.585,18.585,18.39,18.46,8527908,0
+INFY.US,D,20250530,000000,18.25,18.27,18.075,18.19,12638483,0
+INFY.US,D,20250602,000000,18.08,18.21,18.001,18.19,8475451,0
+INFY.US,D,20250603,000000,18.01,18.12,17.93,18.04,11219803,0
+INFY.US,D,20250604,000000,18.035,18.1,17.815,17.85,7541704,0
+INFY.US,D,20250605,000000,18,18,17.85,17.93,9591066,0
+INFY.US,D,20250606,000000,18.2,18.255,18.15,18.2,6426289,0
+INFY.US,D,20250609,000000,18.23,18.3554,18.22,18.29,5386657,0
+INFY.US,D,20250610,000000,18.57,18.67,18.455,18.51,9545898,0
+INFY.US,D,20250611,000000,18.88,18.93,18.595,18.61,15531321,0
+INFY.US,D,20250612,000000,18.48,18.63,18.39,18.56,11362622,0
+INFY.US,D,20250613,000000,18.475,18.56,18.37,18.42,10471883,0
+INFY.US,D,20250616,000000,18.715,18.82,18.7,18.75,9604106,0
+INFY.US,D,20250617,000000,18.75,18.86,18.67,18.67,10129078,0
+INFY.US,D,20250618,000000,18.64,18.66,18.43,18.43,10915923,0
+INFY.US,D,20250620,000000,18.33,18.37,17.68,17.68,37327068,0
+INFY.US,D,20250623,000000,17.86,18.1,17.83,18.1,15272755,0
+INFY.US,D,20250624,000000,18.19,18.31,18.15,18.3,8763746,0
+INFY.US,D,20250625,000000,18.57,18.64,18.49,18.51,10846475,0
+INFY.US,D,20250626,000000,18.63,18.665,18.52,18.6,14327729,0
+INFY.US,D,20250627,000000,18.63,18.66,18.41,18.52,13502088,0
+INFY.US,D,20250630,000000,18.55,18.56,18.46,18.53,12743302,0
+INFY.US,D,20250701,000000,18.655,18.98,18.56,18.9,15010108,0
+INFY.US,D,20250702,000000,18.78,18.89,18.67,18.88,9428318,0
+INFY.US,D,20250703,000000,18.89,18.98,18.86,18.96,4267315,0
+INFY.US,D,20250707,000000,18.86,18.96,18.76,18.82,8790483,0
+INFY.US,D,20250708,000000,18.9,19.06,18.82,18.89,10832422,0
+INFY.US,D,20250709,000000,18.99,19,18.715,18.82,13092809,0
+INFY.US,D,20250710,000000,18.2465,18.42,18.055,18.1,27407642,0
+INFY.US,D,20250711,000000,18.3,18.35,18.185,18.19,16461228,0
+INFY.US,D,20250714,000000,18.01,18.12,17.9,18.01,14495423,0
+INFY.US,D,20250715,000000,18.26,18.32,18.195,18.22,14013677,0
+INFY.US,D,20250716,000000,18.47,18.51,18.34,18.5,15715456,0
+INFY.US,D,20250717,000000,18.35,18.52,18.2824,18.47,13528151,0
+INFY.US,D,20250718,000000,18.35,18.38,18.135,18.21,9706758,0
+INFY.US,D,20250721,000000,18.2,18.34,18.165,18.19,11469297,0
+INFY.US,D,20250722,000000,18.15,18.3,18.1036,18.26,18870493,0
+INFY.US,D,20250723,000000,18.46,18.83,18.395,18.45,24739708,0
+INFY.US,D,20250724,000000,17.88,17.88,17.59,17.68,14676110,0
+INFY.US,D,20250725,000000,17.4325,17.46,17.25,17.37,19088058,0
+INFY.US,D,20250728,000000,17.325,17.3367,17.06,17.16,21715441,0
+INFY.US,D,20250729,000000,17.28,17.29,17.1148,17.21,11563738,0
+INFY.US,D,20250730,000000,17.12,17.125,16.89,16.95,13279144,0
+INFY.US,D,20250731,000000,17.02,17.02,16.71,16.72,15926444,0
+INFY.US,D,20250801,000000,16.63,16.65,16.37,16.41,20078427,0
+INFY.US,D,20250804,000000,16.54,16.675,16.44,16.48,18306007,0
+INFY.US,D,20250805,000000,16.47,16.49,16.19,16.2,22539895,0
+INFY.US,D,20250806,000000,16.14,16.19,15.97,16.07,16992590,0
+INFY.US,D,20250807,000000,16.2,16.33,15.98,16.02,19616576,0
+INFY.US,D,20250808,000000,16.095,16.12,15.955,15.99,13909877,0
+INFY.US,D,20250811,000000,15.99,16.17,15.92,15.98,20161776,0
+INFY.US,D,20250812,000000,16.045,16.12,15.91,16.07,18403233,0
+INFY.US,D,20250813,000000,16.14,16.42,16.08,16.38,27608682,0
+INFY.US,D,20250814,000000,16.41,16.41,16.1146,16.36,18675523,0
+INFY.US,D,20250815,000000,16.45,16.66,16.4,16.56,9001135,0
+INFY.US,D,20250818,000000,16.36,16.43,16.26,16.41,11116238,0
+INFY.US,D,20250819,000000,16.48,16.675,16.46,16.6,18923314,0
+INFY.US,D,20250820,000000,17.08,17.19,16.965,17.01,22949880,0
+INFY.US,D,20250821,000000,16.96,17.055,16.89,17.05,19974125,0
+INFY.US,D,20250822,000000,16.99,17.38,16.98,17.34,33953355,0
+INFY.US,D,20250825,000000,17.43,17.455,17.3,17.33,17187396,0
+INFY.US,D,20250826,000000,17.17,17.33,17.13,17.22,14770208,0
+INFY.US,D,20250827,000000,17.16,17.39,17.16,17.36,10264959,0
+INFY.US,D,20250828,000000,16.99,17.039,16.89,17,28336644,0
+INFY.US,D,20250829,000000,16.66,16.89,16.65,16.82,17333226,0
+INFY.US,D,20250902,000000,16.795,16.9,16.7,16.89,13503120,0
+INFY.US,D,20250903,000000,16.8,16.85,16.495,16.64,19264038,0
+INFY.US,D,20250904,000000,16.54,16.6,16.28,16.59,15167714,0
+INFY.US,D,20250905,000000,16.42,16.64,16.32,16.38,23403965,0
+INFY.US,D,20250908,000000,16.65,16.81,16.5,16.79,25548179,0
+INFY.US,D,20250909,000000,16.96,17.14,16.925,17.01,14880286,0
+INFY.US,D,20250910,000000,17.2,17.25,16.91,16.98,17813243,0
+INFY.US,D,20250911,000000,16.9,17.14,16.555,17.07,30237614,0
+INFY.US,D,20250912,000000,17.04,17.07,16.895,16.96,12967068,0
+INFY.US,D,20250915,000000,16.985,17.1,16.84,16.92,18852771,0
+INFY.US,D,20250916,000000,17,17.08,16.88,17.06,17749689,0
+INFY.US,D,20250917,000000,17.195,17.78,17.195,17.68,32050779,0
+INFY.US,D,20250918,000000,17.52,17.595,17.44,17.57,13245843,0
+INFY.US,D,20250919,000000,17.595,17.605,16.24,16.97,54720207,0
+INFY.US,D,20250922,000000,16.87,17.175,16.79,17.15,14994445,0
+INFY.US,D,20250923,000000,17.07,17.14,16.88,16.88,11524522,0
+INFY.US,D,20250924,000000,16.905,17.04,16.82,17.03,17049604,0
+INFY.US,D,20250925,000000,16.735,16.86,16.49,16.54,17831301,0
+INFY.US,D,20250926,000000,16.445,16.6,16.36,16.52,19463621,0
+INFY.US,D,20250929,000000,16.42,16.4799,16.22,16.32,19370271,0
+INFY.US,D,20250930,000000,16.29,16.4356,16.21,16.27,13331590,0
+INFY.US,D,20251001,000000,16.24,16.4,16.21,16.37,15899286,0
+INFY.US,D,20251002,000000,16.32,16.43,16.03,16.15,13738838,0
+INFY.US,D,20251003,000000,16.25,16.25,16.07,16.23,15110143,0
+INFY.US,D,20251006,000000,16.46,16.715,16.385,16.69,21090493,0
+INFY.US,D,20251007,000000,16.46,16.47,16.26,16.39,15178858,0
+INFY.US,D,20251008,000000,16.69,16.785,16.59,16.74,13231324,0
+INFY.US,D,20251009,000000,16.965,17.1759,16.88,17.06,21105928,0
+INFY.US,D,20251010,000000,16.985,17.07,16.58,16.58,15132747,0
+INFY.US,D,20251013,000000,16.66,16.8599,16.64,16.78,9959807,0
+INFY.US,D,20251014,000000,16.66,16.7,16.405,16.48,19181628,0
+INFY.US,D,20251015,000000,16.53,16.665,16.44,16.44,23613322,0
+INFY.US,D,20251016,000000,16.2,16.29,15.815,16.07,30758856,0
+INFY.US,D,20251017,000000,16.135,16.39,16.135,16.33,12874555,0
+INFY.US,D,20251020,000000,16.37,16.92,16.345,16.91,19872948,0
+INFY.US,D,20251021,000000,16.765,17.41,16.72,17.41,24526950,0
+INFY.US,D,20251022,000000,17.4,17.56,17.365,17.47,23013103,0
+INFY.US,D,20251023,000000,17.47,17.645,17.35,17.53,14138830,0
+INFY.US,D,20251024,000000,17.515,17.585,17.41,17.48,8492498,0
+INFY.US,D,20251027,000000,17.22,17.27,16.8907,17.04,11499739,0
+INFY.US,D,20251028,000000,17.04,17.11,16.89,16.89,15833250,0
+INFY.US,D,20251029,000000,17.06,17.19,16.78,16.88,13848249,0
+INFY.US,D,20251030,000000,16.74,16.79,16.565,16.64,14127379,0
+INFY.US,D,20251031,000000,16.585,16.65,16.4,16.57,13459545,0
+INFY.US,D,20251103,000000,16.66,16.66,16.3325,16.41,12273884,0
+INFY.US,D,20251104,000000,16.35,16.395,16.268,16.3,10752733,0
+INFY.US,D,20251105,000000,16.38,16.5,16.315,16.42,9323085,0
+INFY.US,D,20251106,000000,16.42,16.45,16.165,16.18,10341644,0
+INFY.US,D,20251107,000000,16.3,16.51,16.27,16.5,8094528,0
+INFY.US,D,20251110,000000,16.775,16.89,16.6242,16.76,9890275,0
+INFY.US,D,20251111,000000,16.88,17.09,16.88,17.01,9370530,0
+INFY.US,D,20251112,000000,17.15,17.28,17.045,17.09,10919877,0
+INFY.US,D,20251113,000000,17.07,17.165,16.95,16.96,10304865,0
+INFY.US,D,20251114,000000,16.68,16.735,16.575,16.65,11248585,0
+INFY.US,D,20251117,000000,16.76,16.89,16.66,16.77,10426749,0
+INFY.US,D,20251118,000000,16.65,16.99,16.6111,16.95,14371313,0
+INFY.US,D,20251119,000000,17.29,17.37,17.23,17.31,7807733,0
+INFY.US,D,20251120,000000,17.26,17.2752,17,17.13,12454973,0
+INFY.US,D,20251121,000000,17.18,17.76,17.1,17.7,16657049,0
+INFY.US,D,20251124,000000,17.485,17.58,17.26,17.27,12775010,0
+INFY.US,D,20251125,000000,17.27,17.34,17.055,17.28,10433216,0
+INFY.US,D,20251126,000000,17.38,17.7,17.35,17.42,8260063,0
+INFY.US,D,20251128,000000,17.56,17.61,17.405,17.48,3688870,0
+INFY.US,D,20251201,000000,17.48,17.575,17.4,17.45,5508412,0
+INFY.US,D,20251202,000000,17.475,17.505,17.335,17.41,6643047,0
+INFY.US,D,20251203,000000,17.535,17.715,17.51,17.66,7412821,0
+INFY.US,D,20251204,000000,17.816,18.3199,17.788,18.29,18299700,0
+INFY.US,D,20251205,000000,18.16,18.225,18.03,18.07,9198260,0
+INFY.US,D,20251208,000000,18.07,18.07,17.7,17.72,7209579,0
+INFY.US,D,20251209,000000,17.75,18.015,17.725,17.75,16529086,0
+INFY.US,D,20251210,000000,17.7,18.125,17.62,18.07,10143617,0
+INFY.US,D,20251211,000000,17.95,17.99,17.77,17.8,12986512,0
+INFY.US,D,20251212,000000,17.8,17.89,17.66,17.78,7955901,0
+INFY.US,D,20251215,000000,17.76,17.92,17.69,17.78,8091178,0
+INFY.US,D,20251216,000000,17.715,17.885,17.67,17.77,14058789,0
+INFY.US,D,20251217,000000,17.88,18.275,17.865,18.22,15974891,0
+INFY.US,D,20251218,000000,18.21,19.31,18.21,19.18,29526532,0
+INFY.US,D,20251219,000000,19.075,30,18.99,20.22,118705820,0
+INFY.US,D,20251222,000000,19.76,19.8,18.78,19.16,23938801,0
+INFY.US,D,20251223,000000,18.78,19.02,18.485,18.57,13292134,0
+INFY.US,D,20251224,000000,18.55,18.73,18.445,18.67,13262530,0
+INFY.US,D,20251226,000000,18.64,18.825,18.515,18.79,6204021,0
+INFY.US,D,20251229,000000,18.5,18.56,18.28,18.43,6075809,0
+INFY.US,D,20251230,000000,18.35,18.38,18.03,18.04,6867506,0
+INFY.US,D,20251231,000000,18.105,18.135,17.82,17.82,4524057,0
+INFY.US,D,20260102,000000,18.14,18.315,18.0332,18.15,8327871,0
+INFY.US,D,20260105,000000,17.87,18.095,17.67,17.68,16098946,0
+INFY.US,D,20260106,000000,17.845,18.23,17.84,18.1,11906982,0
+INFY.US,D,20260107,000000,18.3998,18.54,18.16,18.23,8959955,0
+INFY.US,D,20260108,000000,18.07,18.23,17.97,18.04,7461606,0
+INFY.US,D,20260109,000000,18.1,18.1,17.7,17.83,6356287,0
+INFY.US,D,20260112,000000,17.7,17.84,17.55,17.8,12811603,0
+INFY.US,D,20260113,000000,17.75,17.795,17.46,17.52,19913450,0
+INFY.US,D,20260114,000000,18.38,19.45,18.07,19.35,37606915,0
+INFY.US,D,20260115,000000,18.91,19.095,18.5,18.82,19077861,0
+INFY.US,D,20260116,000000,18.82,18.88,18.545,18.63,12792904,0
+INFY.US,D,20260120,000000,18.51,18.56,18.2,18.21,8885429,0
+INFY.US,D,20260121,000000,18.225,18.425,18.05,18.31,9312040,0
+INFY.US,D,20260122,000000,18.4,18.5297,18.21,18.29,7346342,0
+INFY.US,D,20260123,000000,18.325,18.38,18.11,18.24,4348002,0
+INFY.US,D,20260126,000000,18.24,18.7,18.23,18.55,5162536,0
+INFY.US,D,20260127,000000,18.61,18.72,18.1501,18.25,7960181,0
+INFY.US,D,20260128,000000,18.14,18.2,17.88,17.93,8729262,0
+INFY.US,D,20260129,000000,18.04,18.18,17.65,17.75,15133969,0
+INFY.US,D,20260130,000000,17.7,17.75,17.495,17.58,17190795,0
+INFY.US,D,20260202,000000,17.66,18.385,17.6,18.34,14203804,0
+INFY.US,D,20260203,000000,18.2,18.23,17.165,17.32,29449420,0
+INFY.US,D,20260204,000000,16.75,17.205,16.49,16.74,32385760,0
+INFY.US,D,20260205,000000,16.57,16.93,16.49,16.8,13643015,0
+INFY.US,D,20260206,000000,16.55,16.875,16.5,16.84,14622511,0
+INFY.US,D,20260209,000000,16.55,16.6,16.23,16.31,10278261,0
+INFY.US,D,20260210,000000,16.48,16.74,16.44,16.61,9978150,0
+INFY.US,D,20260211,000000,16.1224,16.22,15.74,15.76,12472932,0
+INFY.US,D,20260212,000000,15.23,15.27,14.19,14.21,32387477,0
+INFY.US,D,20260213,000000,14.62,14.915,14.46,14.72,19838399,0
+INFY.US,D,20260217,000000,15.08,15.24,14.575,14.75,23069504,0
+INFY.US,D,20260218,000000,14.76,15.13,14.69,15.05,14665956,0
diff --git a/daily/us/nyse stocks/1/invh.us.txt b/daily/us/nyse stocks/1/invh.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3499aeb92b822405efa2929c07d24ff79faff2e9
--- /dev/null
+++ b/daily/us/nyse stocks/1/invh.us.txt	
@@ -0,0 +1,2275 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+INVH.US,D,20170201,000000,18.0331,18.3234,17.7656,17.9472,34362962.149713,0
+INVH.US,D,20170202,000000,17.9828,18.3144,17.9828,18.1536,5453241.8782485,0
+INVH.US,D,20170203,000000,18.2592,18.6619,18.2137,18.5109,2932862.4940392,0
+INVH.US,D,20170206,000000,18.966,18.966,18.4378,18.5998,2047118.8868422,0
+INVH.US,D,20170207,000000,18.6186,18.7192,18.501,18.6619,3924241.2042466,0
+INVH.US,D,20170208,000000,18.6619,18.7686,18.5998,18.7005,1085099.6380256,0
+INVH.US,D,20170209,000000,18.7429,18.815,18.6905,18.735,2004536.4232593,0
+INVH.US,D,20170210,000000,18.7686,19.6234,18.6452,18.8603,1739542.515771,0
+INVH.US,D,20170213,000000,18.966,19.0113,18.8002,18.8416,998597.51918778,0
+INVH.US,D,20170214,000000,18.7429,18.89,18.6186,18.8703,1273982.0137814,0
+INVH.US,D,20170215,000000,18.9857,18.9857,18.7192,18.7606,1187725.0467501,0
+INVH.US,D,20170216,000000,18.6619,18.89,18.6452,18.8051,825255.9445222,0
+INVH.US,D,20170217,000000,18.7784,19.0351,18.6274,18.9759,740059.6136125,0
+INVH.US,D,20170221,000000,19.113,19.2898,19.0953,19.2651,884147.08138268,0
+INVH.US,D,20170222,000000,19.2484,19.426,19.2009,19.3529,752357.72489825,0
+INVH.US,D,20170223,000000,19.4536,19.5692,19.1743,19.3618,714881.91526848,0
+INVH.US,D,20170224,000000,19.3095,19.4793,19.2898,19.3796,851162.00711781,0
+INVH.US,D,20170227,000000,19.3618,19.732,19.3361,19.5692,1292030.0492565,0
+INVH.US,D,20170228,000000,19.6579,19.8742,19.5287,19.5514,1764898.5063379,0
+INVH.US,D,20170301,000000,19.8662,19.8712,18.9937,19.3174,1577087.9099676,0
+INVH.US,D,20170302,000000,19.3796,19.5415,19.1377,19.4891,1252128.0471613,0
+INVH.US,D,20170303,000000,19.3441,19.6945,19.0756,19.5692,1201157.744909,0
+INVH.US,D,20170306,000000,19.5415,19.7409,19.3994,19.6679,1485806.3439267,0
+INVH.US,D,20170307,000000,19.5612,19.7222,19.2898,19.5692,790196.19711784,0
+INVH.US,D,20170308,000000,19.5415,19.578,19.3095,19.3361,882626.53236786,0
+INVH.US,D,20170309,000000,19.3796,19.5069,18.8801,19.0588,1452287.406017,0
+INVH.US,D,20170310,000000,19.0953,19.3263,19.0953,19.2009,1330406.4372168,0
+INVH.US,D,20170313,000000,19.1911,19.5948,18.8979,19.1811,2051812.2270058,0
+INVH.US,D,20170314,000000,19.1811,19.2484,18.89,19.0667,867357.22170804,0
+INVH.US,D,20170315,000000,19.1911,19.3796,19.0627,19.3095,1694915.7697683,0
+INVH.US,D,20170316,000000,19.3796,19.4536,19.0667,19.274,1317074.0284332,0
+INVH.US,D,20170317,000000,19.3361,19.5514,19.2651,19.3796,9618359.9277611,0
+INVH.US,D,20170320,000000,19.2898,19.426,19.1555,19.3263,1513238.0206571,0
+INVH.US,D,20170321,000000,19.3618,19.3618,19.1249,19.1911,1964711.4109876,0
+INVH.US,D,20170322,000000,19.2108,19.3174,19.0676,19.2898,1581645.5049161,0
+INVH.US,D,20170323,000000,19.1555,19.3361,19.0854,19.2809,1751244.9689483,0
+INVH.US,D,20170324,000000,19.3174,19.4704,19.2898,19.3618,1191534.0169671,0
+INVH.US,D,20170327,000000,19.2572,19.3796,19.2009,19.3174,996830.80534245,0
+INVH.US,D,20170328,000000,19.2484,19.4536,19.2484,19.4172,1101535.9523264,0
+INVH.US,D,20170329,000000,19.4793,19.5514,19.3994,19.4625,979072.49472965,0
+INVH.US,D,20170330,000000,19.5415,19.6135,19.3697,19.5158,614851.87401634,0
+INVH.US,D,20170331,000000,19.5415,19.7222,19.3095,19.5879,6295196.5102859,0
+INVH.US,D,20170403,000000,19.6047,19.6402,19.3441,19.4072,1129788.1784918,0
+INVH.US,D,20170404,000000,19.2572,19.6135,19.2484,19.3263,1511015.4460145,0
+INVH.US,D,20170405,000000,19.4349,19.4428,19.2484,19.3618,854575.8979772,0
+INVH.US,D,20170406,000000,19.2809,19.578,19.2572,19.4704,1030825.8645292,0
+INVH.US,D,20170407,000000,19.5237,19.5948,19.3618,19.3894,439262.39910831,0
+INVH.US,D,20170410,000000,19.3796,19.5287,19.3796,19.4172,446590.61468007,0
+INVH.US,D,20170411,000000,19.4625,19.4625,19.2306,19.3361,1269151.9153785,0
+INVH.US,D,20170412,000000,19.274,19.4349,19.2207,19.3361,727233.71682592,0
+INVH.US,D,20170413,000000,19.3994,19.4448,19.0113,19.1042,1073126.7074418,0
+INVH.US,D,20170417,000000,19.0756,19.6579,19.0113,19.4448,1038654.513954,0
+INVH.US,D,20170418,000000,19.3994,19.5692,19.3994,19.5336,905779.19574809,0
+INVH.US,D,20170419,000000,19.5336,19.6047,19.4448,19.5158,1286987.2158149,0
+INVH.US,D,20170420,000000,19.4536,19.583,19.2009,19.2809,1462885.6630411,0
+INVH.US,D,20170421,000000,19.2306,19.5237,18.9937,19.4349,1308537.2752368,0
+INVH.US,D,20170424,000000,19.5237,19.5336,19.3263,19.4172,642998.74568642,0
+INVH.US,D,20170425,000000,19.426,19.5158,19.348,19.4891,817890.24706265,0
+INVH.US,D,20170426,000000,19.426,19.4891,19.2997,19.4536,704416.36438766,0
+INVH.US,D,20170427,000000,19.4704,19.5119,19.3361,19.3697,509534.8605401,0
+INVH.US,D,20170428,000000,19.3697,19.4172,19.2997,19.3361,871800.34494521,0
+INVH.US,D,20170501,000000,19.3618,19.5158,19.3618,19.4536,785311.39541933,0
+INVH.US,D,20170502,000000,19.3697,19.5237,19.2484,19.3095,1364283.9856203,0
+INVH.US,D,20170503,000000,19.1811,19.3174,18.9502,19.274,1296021.3637923,0
+INVH.US,D,20170504,000000,19.2809,19.2809,18.9502,19.0203,1960998.6780501,0
+INVH.US,D,20170505,000000,19.0667,19.2809,19.0025,19.0854,1002638.4718994,0
+INVH.US,D,20170508,000000,19.1555,19.2651,18.966,19.0953,910512.04384753,0
+INVH.US,D,20170509,000000,19.0667,19.3441,19.0035,19.2484,1416314.9239941,0
+INVH.US,D,20170510,000000,19.1743,19.6402,19.1743,19.4448,2709125.0017259,0
+INVH.US,D,20170511,000000,19.5069,19.8119,19.2474,19.7044,1393596.8479073,0
+INVH.US,D,20170512,000000,19.7498,19.7498,19.3697,19.6047,789018.05021295,0
+INVH.US,D,20170515,000000,19.5692,19.7132,19.3796,19.7044,1364634.4919222,0
+INVH.US,D,20170516,000000,19.6689,19.7132,19.121,19.2296,2017282.2911503,0
+INVH.US,D,20170517,000000,19.121,19.5612,19.121,19.3796,1371783.402247,0
+INVH.US,D,20170518,000000,19.3361,19.6047,19.1644,19.4793,1213824.5969286,0
+INVH.US,D,20170519,000000,19.5336,19.733,19.3668,19.5948,895503.08035413,0
+INVH.US,D,20170522,000000,19.5237,19.7044,19.3994,19.4981,898642.44171118,0
+INVH.US,D,20170523,000000,19.5948,19.6866,19.3529,19.3994,516436.59301043,0
+INVH.US,D,20170524,000000,19.3796,19.5612,19.3618,19.4704,536859.15672715,0
+INVH.US,D,20170525,000000,19.5612,19.5612,19.0105,19.0746,872373.71652576,0
+INVH.US,D,20170526,000000,19.121,19.1733,18.9048,19.0746,604388.3491835,0
+INVH.US,D,20170530,000000,19.0657,19.2572,19.0657,19.2197,1637254.4440364,0
+INVH.US,D,20170531,000000,19.3618,19.4576,19.1901,19.3618,688828.96419376,0
+INVH.US,D,20170601,000000,19.3796,19.5237,19.2898,19.5069,449121.1486168,0
+INVH.US,D,20170602,000000,19.4981,19.7666,19.4793,19.733,544748.58759153,0
+INVH.US,D,20170605,000000,19.8219,20.0568,19.4072,19.4172,1407991.9188604,0
+INVH.US,D,20170606,000000,19.2809,19.5069,19.1802,19.3618,748762.50274396,0
+INVH.US,D,20170607,000000,19.3894,19.3894,19.1072,19.1644,752188.54989127,0
+INVH.US,D,20170608,000000,19.1644,19.1999,19.0193,19.0578,863367.93322012,0
+INVH.US,D,20170609,000000,19.0578,19.5612,18.9927,19.2572,2347982.96093,0
+INVH.US,D,20170612,000000,20.1812,20.1812,19.2474,19.2997,1550607.4627675,0
+INVH.US,D,20170613,000000,19.2997,19.4072,19.2474,19.2641,2287497.3243031,0
+INVH.US,D,20170614,000000,19.2997,19.578,19.1802,19.3441,2219551.7789853,0
+INVH.US,D,20170615,000000,19.2898,19.3994,19.1032,19.3095,1044415.5814072,0
+INVH.US,D,20170616,000000,19.3174,19.3894,19.0578,19.1032,4433659.5670274,0
+INVH.US,D,20170619,000000,19.1545,19.4704,19.0657,19.4448,703965.56871039,0
+INVH.US,D,20170620,000000,19.3441,19.3994,19.1901,19.2296,419486.1446997,0
+INVH.US,D,20170621,000000,19.274,19.3095,18.9847,19.1545,1065582.7177594,0
+INVH.US,D,20170622,000000,19.121,19.426,19.121,19.2898,947388.14327292,0
+INVH.US,D,20170623,000000,19.3095,19.7755,19.2384,19.5415,1989577.0979415,0
+INVH.US,D,20170626,000000,19.6501,19.6589,19.3994,19.4704,1374946.0631559,0
+INVH.US,D,20170627,000000,19.4448,19.5237,19.3796,19.4072,1367257.2110424,0
+INVH.US,D,20170628,000000,19.426,19.4981,19.2641,19.4072,1091111.9354293,0
+INVH.US,D,20170629,000000,19.4448,19.4448,19.1368,19.1644,570274.76618943,0
+INVH.US,D,20170630,000000,19.1802,19.5198,19.1802,19.4625,1190846.1736753,0
+INVH.US,D,20170703,000000,19.5692,19.5692,19.274,19.5069,341904.71515203,0
+INVH.US,D,20170705,000000,19.5158,19.578,19.3697,19.5158,1689527.4951449,0
+INVH.US,D,20170706,000000,19.4072,19.4448,19.121,19.1545,799198.94135149,0
+INVH.US,D,20170707,000000,19.1279,19.4704,19.0944,19.2997,940805.51336066,0
+INVH.US,D,20170710,000000,19.2197,19.3618,19.1999,19.2809,656695.84310774,0
+INVH.US,D,20170711,000000,19.2641,19.3174,19.0746,19.2997,862578.78752889,0
+INVH.US,D,20170712,000000,19.274,19.4793,19.274,19.3361,631041.0104626,0
+INVH.US,D,20170713,000000,19.3361,19.3529,19.2148,19.3361,728026.91461314,0
+INVH.US,D,20170714,000000,19.3095,19.4576,19.3095,19.3796,440506.3925728,0
+INVH.US,D,20170717,000000,19.3796,19.5119,19.3441,19.4625,771965.81732389,0
+INVH.US,D,20170718,000000,19.3994,19.4891,19.274,19.3263,536089.2584918,0
+INVH.US,D,20170719,000000,19.274,19.5069,19.274,19.5069,407954.89257731,0
+INVH.US,D,20170720,000000,19.4349,19.5997,19.426,19.4793,577314.26992293,0
+INVH.US,D,20170721,000000,19.4793,19.6145,19.4793,19.5612,387852.44444266,0
+INVH.US,D,20170724,000000,19.5612,19.6689,19.3994,19.5879,492676.11523387,0
+INVH.US,D,20170725,000000,19.5692,19.5997,19.4072,19.4704,615008.89273538,0
+INVH.US,D,20170726,000000,19.5237,19.5237,19.1032,19.2809,704111.4441655,0
+INVH.US,D,20170727,000000,19.2197,19.3263,19.121,19.1368,686053.27845051,0
+INVH.US,D,20170728,000000,19.1032,19.276,19.1032,19.1901,1479684.6399316,0
+INVH.US,D,20170731,000000,19.0944,19.2246,19.0025,19.1802,1049090.687139,0
+INVH.US,D,20170801,000000,19.2572,19.3994,19.2296,19.3174,842208.90105985,0
+INVH.US,D,20170802,000000,19.3441,19.3441,18.9314,19.0746,922058.49132983,0
+INVH.US,D,20170803,000000,19.0291,19.121,18.8495,18.965,752566.40784099,0
+INVH.US,D,20170804,000000,19.0193,19.1733,18.8969,19.0391,889470.52247055,0
+INVH.US,D,20170807,000000,19.0291,19.0746,18.8683,18.9927,565355.52167513,0
+INVH.US,D,20170808,000000,18.9482,19.0944,18.6787,18.7419,669803.36056461,0
+INVH.US,D,20170809,000000,18.7271,18.9847,18.7271,18.888,748176.97487549,0
+INVH.US,D,20170810,000000,19.3894,20.1812,18.9927,19.6244,12209816.114453,0
+INVH.US,D,20170811,000000,19.6145,19.9383,19.5069,19.7952,5422512.808418,0
+INVH.US,D,20170814,000000,20.1555,20.7793,19.9571,20.7705,4651017.0342273,0
+INVH.US,D,20170815,000000,20.7261,20.7439,20.5533,20.7162,3363065.4195703,0
+INVH.US,D,20170816,000000,20.7162,21.2493,20.5977,21.0863,3888505.7698383,0
+INVH.US,D,20170817,000000,21.1219,21.2581,20.8238,21.2493,3692555.5256772,0
+INVH.US,D,20170818,000000,21.268,21.2759,21.0143,21.0587,2435376.5408824,0
+INVH.US,D,20170821,000000,21.1219,21.1268,20.9423,21.0419,1651573.5381899,0
+INVH.US,D,20170822,000000,21.0508,21.0953,20.7439,20.9057,2224302.8615166,0
+INVH.US,D,20170823,000000,20.8712,21.0419,20.8238,20.9423,2013472.3079094,0
+INVH.US,D,20170824,000000,20.9876,21.0419,20.6619,20.6816,1513560.1622871,0
+INVH.US,D,20170825,000000,20.7439,20.8426,20.5464,20.6718,1226903.7497135,0
+INVH.US,D,20170828,000000,20.6718,20.6994,20.4279,20.6254,1767113.9898125,0
+INVH.US,D,20170829,000000,20.5977,20.7439,20.3105,20.4625,1165294.6694775,0
+INVH.US,D,20170830,000000,20.4625,20.8149,20.3539,20.7705,896593.09417156,0
+INVH.US,D,20170831,000000,20.887,21.0953,20.7617,20.8959,2190508.3810806,0
+INVH.US,D,20170901,000000,20.9699,21.0825,20.8238,21.0044,691120.42446793,0
+INVH.US,D,20170905,000000,21.0044,21.0331,20.6916,20.7083,1801382.5654776,0
+INVH.US,D,20170906,000000,20.7162,20.7961,20.4092,20.4092,1459045.2890802,0
+INVH.US,D,20170907,000000,20.4092,20.5158,20.1456,20.1555,1459548.7620051,0
+INVH.US,D,20170908,000000,20.1012,20.2108,19.7952,20.1644,3222450.5980511,0
+INVH.US,D,20170911,000000,20.2927,20.887,20.2927,20.6916,1300692.4174281,0
+INVH.US,D,20170912,000000,20.6333,20.7261,20.2305,20.3638,1459635.8820687,0
+INVH.US,D,20170913,000000,20.3194,20.3993,20.0311,20.041,1796842.191937,0
+INVH.US,D,20170914,000000,19.9749,20.1012,19.9304,20.0311,1850711.7688599,0
+INVH.US,D,20170915,000000,20.0508,20.2651,19.9521,20.2305,1862595.5533321,0
+INVH.US,D,20170918,000000,20.6816,20.6816,20.4279,20.4921,4110824.0155363,0
+INVH.US,D,20170919,000000,20.5889,20.8426,20.344,20.7705,6636799.3442877,0
+INVH.US,D,20170920,000000,20.7705,20.7705,20.1456,20.2927,4931924.5356356,0
+INVH.US,D,20170921,000000,20.3539,20.4921,20.0588,20.3806,2996185.610873,0
+INVH.US,D,20170922,000000,20.4279,20.4279,19.9936,20.0035,2131751.9764113,0
+INVH.US,D,20170925,000000,20.0035,20.4092,19.9749,20.3194,1618824.4985157,0
+INVH.US,D,20170926,000000,20.3194,20.5366,20.2839,20.2839,4921438.7242749,0
+INVH.US,D,20170927,000000,20.2493,20.4921,20.2493,20.4625,1694310.994444,0
+INVH.US,D,20170928,000000,20.4457,20.6619,20.0311,20.2562,3236975.3360754,0
+INVH.US,D,20170929,000000,20.2749,20.6047,20.2009,20.4546,2216142.9532459,0
+INVH.US,D,20171002,000000,20.5444,20.7705,20.4546,20.7617,2752401.3867446,0
+INVH.US,D,20171003,000000,20.6333,20.8426,20.3588,20.4379,2139505.6620605,0
+INVH.US,D,20171004,000000,20.4546,20.6916,20.3263,20.6077,1602885.5789958,0
+INVH.US,D,20171005,000000,20.653,20.6619,20.3993,20.5286,1396579.1905453,0
+INVH.US,D,20171006,000000,20.5108,20.5198,20.1555,20.193,1784074.0375181,0
+INVH.US,D,20171009,000000,20.2749,20.3006,20.1644,20.2493,1013993.4578468,0
+INVH.US,D,20171010,000000,20.3362,20.6077,20.3362,20.4921,1753332.8113996,0
+INVH.US,D,20171011,000000,20.5366,20.5612,20.3362,20.4457,1222663.2312752,0
+INVH.US,D,20171012,000000,20.4625,20.5108,20.3263,20.4191,1310674.7558638,0
+INVH.US,D,20171013,000000,20.4625,20.5533,20.2305,20.4379,3232429.8974148,0
+INVH.US,D,20171016,000000,20.4921,20.5444,20.2651,20.4457,1534213.6954745,0
+INVH.US,D,20171017,000000,20.3716,20.5928,20.3194,20.4546,1779467.8174179,0
+INVH.US,D,20171018,000000,20.4625,20.5977,20.2927,20.5889,2405095.2276572,0
+INVH.US,D,20171019,000000,20.6254,20.6254,20.4457,20.5366,1168640.6877293,0
+INVH.US,D,20171020,000000,20.6254,20.7705,20.5108,20.6994,2526347.1085572,0
+INVH.US,D,20171023,000000,20.7527,20.7617,20.4082,20.5356,2918085.5130404,0
+INVH.US,D,20171024,000000,20.5602,20.6254,20.3796,20.5533,1563478.9456337,0
+INVH.US,D,20171025,000000,20.5701,20.7261,20.4615,20.6718,1357806.7102034,0
+INVH.US,D,20171026,000000,20.7083,20.7083,20.4565,20.6165,1159694.6728393,0
+INVH.US,D,20171027,000000,20.6619,20.8336,20.5188,20.806,1206048.6247515,0
+INVH.US,D,20171030,000000,20.8149,20.9165,20.6333,20.7261,1481695.4925595,0
+INVH.US,D,20171031,000000,20.7527,20.7617,20.3085,20.4536,2040287.0530274,0
+INVH.US,D,20171101,000000,20.579,20.7083,20.3983,20.5276,1380638.2449775,0
+INVH.US,D,20171102,000000,20.5602,21.1516,20.5098,21.034,3688440.622214,0
+INVH.US,D,20171103,000000,20.961,20.961,20.4813,20.6994,6119554.3581302,0
+INVH.US,D,20171106,000000,20.7261,21.0104,20.7261,20.9521,2399240.9619966,0
+INVH.US,D,20171107,000000,20.9709,21.2206,20.9709,21.0242,3636584.9369911,0
+INVH.US,D,20171108,000000,20.8969,21.1712,20.8801,20.9886,2192985.2247456,0
+INVH.US,D,20171109,000000,20.8879,21.2769,19.9719,21.114,3432342.0784161,0
+INVH.US,D,20171110,000000,21.2157,21.651,21.1426,21.504,2922544.8446615,0
+INVH.US,D,20171113,000000,21.5602,21.6905,21.2423,21.3608,2184783.7824911,0
+INVH.US,D,20171114,000000,21.3046,21.3953,21.0873,21.2946,2020444.9520593,0
+INVH.US,D,20171115,000000,21.3707,21.4417,20.806,20.8534,20667973.844354,0
+INVH.US,D,20171116,000000,20.9343,21.3332,20.8534,21.0153,28184994.802048,0
+INVH.US,D,20171117,000000,21.1239,21.1338,20.5977,20.6816,6117070.4232971,0
+INVH.US,D,20171120,000000,20.5276,20.7705,20.191,20.6816,6674240.7111017,0
+INVH.US,D,20171121,000000,20.806,21.188,20.7617,21.1792,5655432.350212,0
+INVH.US,D,20171122,000000,21.1239,21.6757,21.0597,21.2946,3259380.3877481,0
+INVH.US,D,20171124,000000,21.3785,21.5128,21.1051,21.4417,1094801.368815,0
+INVH.US,D,20171127,000000,21.504,21.5513,21.1712,21.1959,5686708.4529991,0
+INVH.US,D,20171128,000000,21.1614,21.2335,20.8969,20.9165,5651457.24406,0
+INVH.US,D,20171129,000000,20.9886,21.3914,20.8336,21.3046,9047712.3687418,0
+INVH.US,D,20171130,000000,21.2769,21.4417,21.1239,21.342,9396856.1533542,0
+INVH.US,D,20171201,000000,21.3144,21.3865,21.034,21.3046,2900067.8682852,0
+INVH.US,D,20171204,000000,21.3865,21.4516,21.1338,21.269,3268817.7192752,0
+INVH.US,D,20171205,000000,21.2245,21.2423,20.8149,20.9067,4036478.184625,0
+INVH.US,D,20171206,000000,20.8149,20.9709,20.6333,20.9255,4301126.6509314,0
+INVH.US,D,20171207,000000,20.9165,21.0795,20.7261,21.0597,3542532.7503269,0
+INVH.US,D,20171208,000000,21.269,21.4852,21.1002,21.4329,3396036.3114992,0
+INVH.US,D,20171211,000000,21.4754,21.5227,21.3332,21.4516,3108415.5000834,0
+INVH.US,D,20171212,000000,21.3707,21.6757,21.342,21.4605,2951778.691077,0
+INVH.US,D,20171213,000000,21.5128,21.6036,21.3865,21.4754,4974798.7501287,0
+INVH.US,D,20171214,000000,21.5415,21.6125,21.424,21.5325,2474408.3553668,0
+INVH.US,D,20171215,000000,21.7665,21.8711,21.4852,21.8396,2431524.0106336,0
+INVH.US,D,20171218,000000,21.956,22.0212,21.7399,21.7665,2792812.9399087,0
+INVH.US,D,20171219,000000,21.7231,21.9402,21.347,21.4516,2983935.111715,0
+INVH.US,D,20171220,000000,21.4053,21.4744,21.0696,21.1426,3942546.5478161,0
+INVH.US,D,20171221,000000,21.2335,21.3865,21.0795,21.2157,5914478.7938322,0
+INVH.US,D,20171222,000000,21.2157,21.2157,20.9709,21.114,1981612.7033016,0
+INVH.US,D,20171226,000000,21.114,21.3046,21.0597,21.1792,1333628.8665413,0
+INVH.US,D,20171227,000000,21.1792,21.2383,21.0795,21.1959,1233857.1464075,0
+INVH.US,D,20171228,000000,21.2245,21.4111,21.114,21.3865,1517231.361241,0
+INVH.US,D,20171229,000000,21.3608,21.4091,21.2058,21.3608,1451012.0088087,0
+INVH.US,D,20180102,000000,21.3707,21.3785,21.1051,21.2848,2593587.5891754,0
+INVH.US,D,20180103,000000,21.3608,21.4852,21.1614,21.2769,3029163.5939699,0
+INVH.US,D,20180104,000000,21.2769,21.3953,20.8722,20.8879,2005044.9613042,0
+INVH.US,D,20180105,000000,20.9433,20.9986,20.7873,20.8879,3291024.2182452,0
+INVH.US,D,20180108,000000,20.9788,21.0429,20.7162,20.9433,3282124.8024589,0
+INVH.US,D,20180109,000000,20.9343,20.9343,20.5839,20.6816,2207672.046609,0
+INVH.US,D,20180110,000000,20.6333,20.7705,20.5395,20.7359,2469327.0270135,0
+INVH.US,D,20180111,000000,20.7961,20.8801,20.6916,20.7261,2471776.5190307,0
+INVH.US,D,20180112,000000,20.6816,20.7873,20.5188,20.579,3605214.6229725,0
+INVH.US,D,20180116,000000,20.6333,20.7873,20.6077,20.6619,3341584.2457799,0
+INVH.US,D,20180117,000000,20.6816,20.7873,20.3184,20.3983,3772945.057736,0
+INVH.US,D,20180118,000000,20.2729,20.4369,20.1437,20.2729,5702576.4608393,0
+INVH.US,D,20180119,000000,20.3263,20.3263,19.8692,20.1002,3516685.4431229,0
+INVH.US,D,20180122,000000,20.0568,20.343,20.0568,20.3263,2693489.9894043,0
+INVH.US,D,20180123,000000,20.3706,20.7527,20.2996,20.7527,2745811.6656644,0
+INVH.US,D,20180124,000000,20.7527,20.9433,20.4615,20.4714,3196245.6933773,0
+INVH.US,D,20180125,000000,20.4536,20.6481,20.3263,20.4615,2408413.8942612,0
+INVH.US,D,20180126,000000,20.5276,20.653,20.3184,20.4181,1617800.3312578,0
+INVH.US,D,20180129,000000,20.4181,20.4369,20.0824,20.0913,1842908.4450349,0
+INVH.US,D,20180130,000000,19.9907,20.1121,19.8732,19.9354,3151298.8317926,0
+INVH.US,D,20180131,000000,19.9639,20.4319,19.9275,20.3796,4792182.9407992,0
+INVH.US,D,20180201,000000,20.3796,20.5188,19.9541,19.9817,2131355.8840297,0
+INVH.US,D,20180202,000000,19.8653,20.1347,19.7942,20.0005,2203645.2762333,0
+INVH.US,D,20180205,000000,19.8099,20.0005,19.0914,19.2019,3430695.914426,0
+INVH.US,D,20180206,000000,18.8969,19.5662,18.888,19.2572,4157588.242166,0
+INVH.US,D,20180207,000000,19.275,19.6106,19.0588,19.1921,2987888.9443631,0
+INVH.US,D,20180208,000000,19.1921,19.2492,18.5642,18.6224,3678211.1059238,0
+INVH.US,D,20180209,000000,18.7409,19.1052,18.4359,18.9847,3153342.1011883,0
+INVH.US,D,20180212,000000,19.041,19.2512,18.4428,19.1308,2812659.0929729,0
+INVH.US,D,20180213,000000,19.1308,19.2512,18.9236,19.1763,1490652.6507134,0
+INVH.US,D,20180214,000000,19.041,19.4418,19.0113,19.423,3411439.3413262,0
+INVH.US,D,20180215,000000,19.4763,19.6689,19.277,19.5948,2048561.4330095,0
+INVH.US,D,20180216,000000,19.6787,19.6787,19.4685,19.6047,1787416.003674,0
+INVH.US,D,20180220,000000,19.3678,19.7508,19.3678,19.3678,2634476.2766405,0
+INVH.US,D,20180221,000000,19.3055,19.5504,18.9798,18.9927,2270414.7006942,0
+INVH.US,D,20180222,000000,18.9482,19.8524,18.8307,19.7508,5334126.4649516,0
+INVH.US,D,20180223,000000,19.7508,20.0064,19.577,19.9966,3203147.4258476,0
+INVH.US,D,20180226,000000,20.0064,20.034,19.7971,19.9778,2157967.011325,0
+INVH.US,D,20180227,000000,19.9225,19.9689,19.4329,19.6047,3129349.6409171,0
+INVH.US,D,20180228,000000,19.7774,19.9601,19.577,19.8149,2996767.0866455,0
+INVH.US,D,20180301,000000,19.7232,20.1407,19.5356,19.9601,3129173.3747422,0
+INVH.US,D,20180302,000000,19.8781,20.2009,19.8248,20.034,2035753.7706548,0
+INVH.US,D,20180305,000000,19.9778,20.27,19.8958,20.0874,2997628.1570402,0
+INVH.US,D,20180306,000000,20.0874,20.2987,19.9324,20.1407,2115822.1741075,0
+INVH.US,D,20180307,000000,20.0963,20.4161,20.0963,20.3875,2514267.8104542,0
+INVH.US,D,20180308,000000,20.4803,20.5829,20.2799,20.5424,1411330.8459443,0
+INVH.US,D,20180309,000000,20.578,20.7389,20.4161,20.6431,3470658.6979607,0
+INVH.US,D,20180312,000000,20.5879,20.8633,20.5691,20.6718,2459812.7056629,0
+INVH.US,D,20180313,000000,20.7705,20.8978,20.5474,20.6431,2180465.2612052,0
+INVH.US,D,20180314,000000,20.6718,20.7705,20.5346,20.5967,2256089.5283967,0
+INVH.US,D,20180315,000000,20.6333,20.7083,20.3875,20.6165,1730036.2986124,0
+INVH.US,D,20180316,000000,20.578,20.7971,20.499,20.7527,8564472.572011,0
+INVH.US,D,20180319,000000,20.7359,20.7359,20.4349,20.5879,1812956.3646078,0
+INVH.US,D,20180320,000000,20.5967,20.7083,20.1505,20.3332,3041847.6673973,0
+INVH.US,D,20180321,000000,20.2897,20.3697,20.0292,20.2256,1597235.944182,0
+INVH.US,D,20180322,000000,20.1604,20.4803,20.0874,20.1141,1712170.6074562,0
+INVH.US,D,20180323,000000,20.1327,20.197,19.8604,19.9501,1936840.0818439,0
+INVH.US,D,20180326,000000,20.1407,20.2443,19.9689,20.2354,2191225.6020683,0
+INVH.US,D,20180327,000000,20.27,20.578,19.9867,20.4605,2488506.6102897,0
+INVH.US,D,20180328,000000,20.4605,20.7261,20.4605,20.653,1925904.4878299,0
+INVH.US,D,20180329,000000,20.653,20.8248,20.578,20.7971,2236949.4530563,0
+INVH.US,D,20180402,000000,20.7971,20.7971,20.4605,20.5592,1519742.6477217,0
+INVH.US,D,20180403,000000,20.6254,20.8584,20.5266,20.7261,2423260.7739155,0
+INVH.US,D,20180404,000000,20.5879,20.8446,20.5691,20.7873,1423413.1831193,0
+INVH.US,D,20180405,000000,20.8446,20.8446,20.5316,20.6254,1840514.6693374,0
+INVH.US,D,20180406,000000,20.6718,20.7527,20.5474,20.578,1763753.7892248,0
+INVH.US,D,20180409,000000,20.6165,20.7439,20.5346,20.5424,2009031.2107202,0
+INVH.US,D,20180410,000000,20.6816,20.8021,20.6067,20.7162,1305565.0628387,0
+INVH.US,D,20180411,000000,20.6619,20.7527,20.6165,20.653,1740193.890199,0
+INVH.US,D,20180412,000000,20.7359,20.7359,20.4704,20.5346,1647818.2582446,0
+INVH.US,D,20180413,000000,20.5424,20.6619,20.4605,20.5691,1890609.718859,0
+INVH.US,D,20180416,000000,20.6994,20.7922,20.5967,20.6994,1137540.851117,0
+INVH.US,D,20180417,000000,20.7527,21.0074,20.731,20.9077,1494460.6079064,0
+INVH.US,D,20180418,000000,20.9077,20.9669,20.6994,20.9265,1530879.8335106,0
+INVH.US,D,20180419,000000,20.8633,20.8633,20.3875,20.5089,1734949.4649827,0
+INVH.US,D,20180420,000000,20.4704,20.6333,20.4397,20.5592,1739773.4852415,0
+INVH.US,D,20180423,000000,20.578,20.6293,20.4349,20.5967,1756241.2032861,0
+INVH.US,D,20180424,000000,20.7261,20.8732,20.5523,20.8446,2778708.6068418,0
+INVH.US,D,20180425,000000,20.7873,21.7626,20.6816,20.9265,3402661.4884192,0
+INVH.US,D,20180426,000000,21.0163,21.1357,20.8978,21.0163,1653996.6915834,0
+INVH.US,D,20180427,000000,21.0074,21.2275,20.962,21.1544,1283854.9456258,0
+INVH.US,D,20180430,000000,21.116,21.2365,21.035,21.0815,1521851.7636771,0
+INVH.US,D,20180501,000000,21.1259,21.2927,21.0715,21.2275,1891546.7660534,0
+INVH.US,D,20180502,000000,21.0715,21.2976,21.04,21.191,2156118.2425362,0
+INVH.US,D,20180503,000000,21.116,21.2779,21.0262,21.116,1549301.6748393,0
+INVH.US,D,20180504,000000,21.1821,21.5089,20.9906,21.4368,1738341.0693142,0
+INVH.US,D,20180507,000000,21.4546,21.5563,21.3736,21.4368,1425643.8619538,0
+INVH.US,D,20180508,000000,21.4181,21.5908,21.346,21.4081,2268040.1724525,0
+INVH.US,D,20180509,000000,21.4081,21.6727,21.3993,21.6174,2266849.8692598,0
+INVH.US,D,20180510,000000,21.6727,21.8366,21.5463,21.5819,1321005.5745535,0
+INVH.US,D,20180511,000000,21.5908,21.8,21.5415,21.5731,1313913.3935723,0
+INVH.US,D,20180514,000000,21.6274,21.6274,21.1722,21.2966,1452213.4552655,0
+INVH.US,D,20180515,000000,20.8771,21.1722,20.3726,20.4289,4739038.689056,0
+INVH.US,D,20180516,000000,20.4645,20.5731,20.2088,20.3105,3579934.6092051,0
+INVH.US,D,20180517,000000,20.3549,20.4003,20.2374,20.2631,2049257.3804933,0
+INVH.US,D,20180518,000000,20.3105,20.4201,20.036,20.117,1664466.2945601,0
+INVH.US,D,20180521,000000,20.1713,20.1713,19.8702,20.0637,3117814.3366988,0
+INVH.US,D,20180522,000000,20.0726,20.0726,19.7142,19.9245,3361862.9600895,0
+INVH.US,D,20180523,000000,19.9521,20.2424,19.8613,19.9887,2459494.6161288,0
+INVH.US,D,20180524,000000,20.0272,20.1141,19.8534,20.036,2347714.5095715,0
+INVH.US,D,20180525,000000,20.1347,20.1347,19.8968,19.9699,1647962.1076518,0
+INVH.US,D,20180529,000000,19.9068,20.0726,19.8702,20.0272,3566407.6998147,0
+INVH.US,D,20180530,000000,20.0805,20.5918,19.9985,20.5218,2690481.3081424,0
+INVH.US,D,20180531,000000,20.4003,20.4941,20.0983,20.1437,4125054.9766024,0
+INVH.US,D,20180601,000000,20.1269,20.3401,19.9068,20.2088,1836709.7512163,0
+INVH.US,D,20180604,000000,20.2374,20.5266,20.1535,20.4556,1431028.0844813,0
+INVH.US,D,20180605,000000,20.5642,20.7399,20.0894,20.1812,4440620.0548894,0
+INVH.US,D,20180606,000000,20.046,20.1812,19.7883,20.0084,3755975.8928144,0
+INVH.US,D,20180607,000000,20.0173,20.3648,19.9887,20.3362,2117288.0198266,0
+INVH.US,D,20180608,000000,20.345,20.5316,20.2374,20.2829,2156313.7561671,0
+INVH.US,D,20180611,000000,20.2374,20.3055,20.1624,20.2631,1575915.8412067,0
+INVH.US,D,20180612,000000,20.2631,20.4694,20.2286,20.2729,2376884.5354755,0
+INVH.US,D,20180613,000000,20.2186,20.4052,20.1713,20.2729,2869858.4797636,0
+INVH.US,D,20180614,000000,20.3006,20.5731,20.2473,20.5218,2270429.8960542,0
+INVH.US,D,20180615,000000,20.5218,20.6816,20.504,20.5138,2554938.6977606,0
+INVH.US,D,20180618,000000,20.4003,20.6382,20.3006,20.5642,2421444.4218945,0
+INVH.US,D,20180619,000000,20.504,20.5829,20.3154,20.3648,3830736.0505391,0
+INVH.US,D,20180620,000000,20.4556,20.653,20.3322,20.6382,1638804.3707471,0
+INVH.US,D,20180621,000000,20.6382,20.7054,20.4842,20.6964,1986796.3470783,0
+INVH.US,D,20180622,000000,20.7675,20.8307,20.5553,20.6866,3720708.4754913,0
+INVH.US,D,20180625,000000,20.6767,20.8594,20.504,20.8208,2392370.63327,0
+INVH.US,D,20180626,000000,20.9047,21.1051,20.732,21.0044,4819655.1384893,0
+INVH.US,D,20180627,000000,21.0508,21.0923,20.8031,20.886,1891791.9178599,0
+INVH.US,D,20180628,000000,20.8307,21.1288,20.8307,21.0785,2172349.9259902,0
+INVH.US,D,20180629,000000,21.0331,21.2473,20.8959,21.1051,3651177.547623,0
+INVH.US,D,20180702,000000,21.1051,21.1091,20.6866,20.8594,1447659.9124129,0
+INVH.US,D,20180703,000000,20.8594,21.2216,20.8406,21.114,1000395.6367769,0
+INVH.US,D,20180705,000000,21.269,21.269,20.9413,21.1051,3544748.2338015,0
+INVH.US,D,20180706,000000,21.2345,21.2345,21.0973,21.189,1472319.9554961,0
+INVH.US,D,20180709,000000,21.189,21.2433,21.0232,21.2068,2569195.9974506,0
+INVH.US,D,20180710,000000,21.1802,21.3766,21.114,21.1802,1675081.7729921,0
+INVH.US,D,20180711,000000,21.1426,21.4358,21.1426,21.269,2065674.4473382,0
+INVH.US,D,20180712,000000,21.269,21.5563,21.2177,21.4358,2183729.2245135,0
+INVH.US,D,20180713,000000,21.4624,21.5325,21.3164,21.3727,1645178.3177166,0
+INVH.US,D,20180716,000000,21.3815,21.3895,21.0883,21.2966,2400003.7690639,0
+INVH.US,D,20180717,000000,21.269,21.4171,21.114,21.2068,2124065.1503457,0
+INVH.US,D,20180718,000000,21.3164,21.4714,21.1624,21.4624,2063082.1189378,0
+INVH.US,D,20180719,000000,21.4536,21.6125,21.3727,21.5731,2299809.6179247,0
+INVH.US,D,20180720,000000,21.5463,21.5987,21.4674,21.5276,1327598.3347057,0
+INVH.US,D,20180723,000000,21.4892,21.5463,21.4171,21.4624,1758866.9614782,0
+INVH.US,D,20180724,000000,21.4447,21.4447,21.0331,21.0508,2383618.1059629,0
+INVH.US,D,20180725,000000,21.0508,21.269,20.9976,21.0419,1273284.0402496,0
+INVH.US,D,20180726,000000,21.1051,21.3065,21.0044,21.2966,2393058.4765618,0
+INVH.US,D,20180727,000000,21.3638,21.3638,20.9285,21.0973,3573089.6060784,0
+INVH.US,D,20180730,000000,21.0331,21.193,20.9501,21.0419,3020235.8135118,0
+INVH.US,D,20180731,000000,21.0508,21.345,21.0331,21.1526,2801675.8868312,0
+INVH.US,D,20180801,000000,21.0419,21.2522,20.9689,21.1969,2465510.9656285,0
+INVH.US,D,20180802,000000,21.114,21.2966,21.0508,21.2522,1125286.299863,0
+INVH.US,D,20180803,000000,21.2255,21.4842,21.1722,21.4792,1650368.0396373,0
+INVH.US,D,20180806,000000,21.499,21.646,21.3727,21.5563,1962334.856698,0
+INVH.US,D,20180807,000000,21.5563,21.6125,21.4171,21.5819,1404517.2465614,0
+INVH.US,D,20180808,000000,21.6076,21.6737,21.4892,21.5563,1659505.5160621,0
+INVH.US,D,20180809,000000,21.5089,21.8376,21.4536,21.7912,2635861.0804402,0
+INVH.US,D,20180810,000000,20.8208,21.4171,20.2631,21.3539,5270675.7070947,0
+INVH.US,D,20180813,000000,21.4072,21.4624,20.9285,21.0044,6263172.7957912,0
+INVH.US,D,20180814,000000,20.9689,21.114,20.6866,20.7221,3768701.5002255,0
+INVH.US,D,20180815,000000,20.6866,20.9057,20.5819,20.9057,3344332.5798754,0
+INVH.US,D,20180816,000000,20.9057,21.3667,20.8959,21.3568,2516879.3863104,0
+INVH.US,D,20180817,000000,21.348,21.4388,21.3094,21.3391,1681561.074457,0
+INVH.US,D,20180820,000000,21.3923,21.4111,21.2197,21.2641,1107862.2871682,0
+INVH.US,D,20180821,000000,21.2641,21.348,20.9986,21.1446,2251077.085675,0
+INVH.US,D,20180822,000000,21.0705,21.1742,21.0252,21.0518,1739790.7066494,0
+INVH.US,D,20180823,000000,21.0064,21.493,20.9986,21.4111,3536761.5526337,0
+INVH.US,D,20180824,000000,21.3923,21.5316,21.2197,21.3746,1528336.1302619,0
+INVH.US,D,20180827,000000,21.3845,21.4161,21.1544,21.2098,2180152.2367912,0
+INVH.US,D,20180828,000000,21.2375,22.0231,21.2098,21.5859,4839187.2541153,0
+INVH.US,D,20180829,000000,21.6224,21.6638,21.4882,21.5217,1249151.7826673,0
+INVH.US,D,20180830,000000,21.6422,21.6422,21.4832,21.5128,976535.88264896,0
+INVH.US,D,20180831,000000,21.4832,21.651,21.421,21.493,1604018.1398211,0
+INVH.US,D,20180904,000000,21.348,21.5405,21.2285,21.2996,2204184.204998,0
+INVH.US,D,20180905,000000,21.2641,21.3973,21.116,21.3746,2439442.8191939,0
+INVH.US,D,20180906,000000,21.4388,21.5168,21.2769,21.4486,2553311.7812264,0
+INVH.US,D,20180907,000000,21.421,21.5128,21.2453,21.4832,1527495.320347,0
+INVH.US,D,20180910,000000,21.5681,21.7419,21.421,21.6224,1940466.707742,0
+INVH.US,D,20180911,000000,21.5681,21.9195,21.5217,21.8711,2654278.869673,0
+INVH.US,D,20180912,000000,21.9195,21.9195,21.5681,21.5859,2643865.9960399,0
+INVH.US,D,20180913,000000,21.6599,21.9274,21.6422,21.8811,1742418.4908896,0
+INVH.US,D,20180914,000000,21.8346,21.8613,21.5731,21.6688,4367658.0147539,0
+INVH.US,D,20180917,000000,21.6777,21.8208,21.5947,21.807,2272396.1756263,0
+INVH.US,D,20180918,000000,21.7872,21.8613,21.6619,21.7606,1480070.6020733,0
+INVH.US,D,20180919,000000,21.7872,21.8248,21.5128,21.5405,2223511.6897774,0
+INVH.US,D,20180920,000000,21.5405,21.7695,21.3746,21.7517,1776358.8467807,0
+INVH.US,D,20180921,000000,21.7606,22.0183,21.6422,22.0183,7414565.7370007,0
+INVH.US,D,20180924,000000,21.9906,21.9906,21.4023,21.4576,2635527.7955462,0
+INVH.US,D,20180925,000000,21.493,21.5681,21.2907,21.4111,2015880.2659427,0
+INVH.US,D,20180926,000000,21.4388,21.5128,20.887,20.8959,2099511.4747819,0
+INVH.US,D,20180927,000000,20.96,21.0252,20.8031,20.8959,4025363.2853642,0
+INVH.US,D,20180928,000000,20.8702,21.1259,20.7537,21.0705,4338864.8337756,0
+INVH.US,D,20181001,000000,21.0893,21.1357,20.8129,20.9057,2564796.4342451,0
+INVH.US,D,20181002,000000,20.9057,21.0439,20.8416,20.9156,2385205.5145612,0
+INVH.US,D,20181003,000000,20.8959,20.9986,20.5376,20.6767,2086084.854767,0
+INVH.US,D,20181004,000000,20.6105,20.6668,20.3706,20.4269,1901435.9062817,0
+INVH.US,D,20181005,000000,20.4082,20.5208,20.3184,20.3184,911572.67996913,0
+INVH.US,D,20181008,000000,20.2611,20.7054,20.2611,20.5721,1160916.3797759,0
+INVH.US,D,20181009,000000,20.7755,20.7755,20.4369,20.5819,1446477.7134121,0
+INVH.US,D,20181010,000000,20.5376,20.5957,20.197,20.2058,1451967.290435,0
+INVH.US,D,20181011,000000,20.2058,20.2907,19.4527,19.4695,3136753.8332884,0
+INVH.US,D,20181012,000000,19.6185,19.7192,19.3894,19.4062,1675612.5975648,0
+INVH.US,D,20181015,000000,19.4438,19.8939,19.4438,19.6827,2249087.506551,0
+INVH.US,D,20181016,000000,19.7468,20.1239,19.6541,20.0608,2056162.1520356,0
+INVH.US,D,20181017,000000,20.0134,20.1604,19.885,20.0321,1709149.7699064,0
+INVH.US,D,20181018,000000,20.0232,20.188,19.9946,20.1239,1018443.672252,0
+INVH.US,D,20181019,000000,20.1693,20.3263,19.9669,20.1327,1289703.1331425,0
+INVH.US,D,20181022,000000,20.1141,20.1832,19.9304,19.9669,1582786.1699332,0
+INVH.US,D,20181023,000000,19.8752,20.2493,19.7735,20.2157,1650654.7254275,0
+INVH.US,D,20181024,000000,20.197,20.4033,20.1456,20.2532,2834651.8438801,0
+INVH.US,D,20181025,000000,20.2443,20.2907,20.0232,20.2256,2859930.8446235,0
+INVH.US,D,20181026,000000,20.2256,20.2354,19.9393,20.1051,1992034.6941508,0
+INVH.US,D,20181029,000000,20.1604,20.6105,20.1604,20.5464,2363829.6952663,0
+INVH.US,D,20181030,000000,20.6007,20.7132,20.1644,20.3352,2722225.4280148,0
+INVH.US,D,20181031,000000,20.3894,20.4457,20.1141,20.1239,2455614.7342322,0
+INVH.US,D,20181101,000000,20.1407,20.2661,20.0321,20.0963,1305238.8691127,0
+INVH.US,D,20181102,000000,20.0134,20.0134,19.3341,19.5257,3683169.8583738,0
+INVH.US,D,20181105,000000,19.3243,19.6451,18.8633,19.0657,3680019.3537529,0
+INVH.US,D,20181106,000000,19.0193,19.3875,18.9778,19.3421,2036557.098682,0
+INVH.US,D,20181107,000000,19.4881,19.8031,19.4615,19.6086,1716176.104328,0
+INVH.US,D,20181108,000000,19.5356,19.9669,19.5079,19.9304,1767871.7317599,0
+INVH.US,D,20181109,000000,19.9482,20.042,19.8031,19.9669,1253927.1777745,0
+INVH.US,D,20181112,000000,19.9759,20.1782,19.9126,19.9206,2307264.4614958,0
+INVH.US,D,20181113,000000,20.0045,20.1792,19.9206,20.0242,1829956.9332731,0
+INVH.US,D,20181114,000000,19.9759,19.9995,19.7182,19.7537,2637406.9550548,0
+INVH.US,D,20181115,000000,19.6431,19.6531,19.4586,19.5059,2170042.2573322,0
+INVH.US,D,20181116,000000,19.4042,19.4507,19.1723,19.3213,2133439.6743851,0
+INVH.US,D,20181119,000000,19.3213,19.5109,19.1891,19.3391,2090693.1009151,0
+INVH.US,D,20181120,000000,19.3391,19.427,19.1535,19.1535,1602959.5297474,0
+INVH.US,D,20181121,000000,19.1635,19.4408,19.1358,19.2651,1606773.5650845,0
+INVH.US,D,20181123,000000,19.2572,19.4042,19.118,19.2572,635933.91635307,0
+INVH.US,D,20181126,000000,19.3944,19.4586,19.2829,19.3668,1640188.1615227,0
+INVH.US,D,20181127,000000,19.3668,19.6945,19.1891,19.6531,3487733.2173776,0
+INVH.US,D,20181128,000000,19.6718,19.9028,19.5968,19.8939,2187573.6505703,0
+INVH.US,D,20181129,000000,19.8099,19.8752,19.6718,19.7725,2571982.8264578,0
+INVH.US,D,20181130,000000,19.737,19.8939,19.6619,19.8386,2969277.6675474,0
+INVH.US,D,20181203,000000,19.8534,19.885,19.5612,19.885,2280967.3716385,0
+INVH.US,D,20181204,000000,19.9126,20.0045,19.5425,19.6353,1571361.2853302,0
+INVH.US,D,20181206,000000,19.5336,20.199,19.2138,20.199,3150495.5037654,0
+INVH.US,D,20181207,000000,20.1614,20.3924,19.9995,20.1327,3328753.2838734,0
+INVH.US,D,20181210,000000,20.1515,20.2364,19.9077,20.0706,2323300.631319,0
+INVH.US,D,20181211,000000,20.1703,20.2631,19.9669,19.9847,1909325.337146,0
+INVH.US,D,20181212,000000,20.1327,20.199,19.6264,19.6431,3485428.5877916,0
+INVH.US,D,20181213,000000,19.6431,20.0706,19.6431,19.8662,2052835.3812397,0
+INVH.US,D,20181214,000000,19.7458,19.885,19.5938,19.7537,2440686.8126583,0
+INVH.US,D,20181217,000000,19.7083,19.8297,19.0904,19.1792,3232390.3894791,0
+INVH.US,D,20181218,000000,19.1792,19.4319,19.118,19.2829,1908412.6025275,0
+INVH.US,D,20181219,000000,19.2829,19.3668,18.9867,19.0805,2761572.2929612,0
+INVH.US,D,20181220,000000,19.0805,19.1989,18.7113,18.8583,2138158.3401486,0
+INVH.US,D,20181221,000000,18.8583,19.3026,18.506,18.5347,3107921.1443745,0
+INVH.US,D,20181224,000000,18.4793,18.506,17.9157,17.9532,2323001.7892408,0
+INVH.US,D,20181226,000000,17.9986,18.5257,17.7587,18.5257,3060044.6173995,0
+INVH.US,D,20181227,000000,18.4142,18.6086,18.1743,18.5998,2271864.3380295,0
+INVH.US,D,20181228,000000,18.7567,18.7567,18.3046,18.4971,2892579.5949224,0
+INVH.US,D,20181231,000000,18.5159,18.6086,18.2523,18.5632,1826683.8527489,0
+INVH.US,D,20190102,000000,18.4516,18.4793,18.1388,18.2109,1851442.1591595,0
+INVH.US,D,20190103,000000,18.1743,18.4418,18.0904,18.3322,2084099.327739,0
+INVH.US,D,20190104,000000,18.4516,18.5543,18.2157,18.4063,2584045.9161769,0
+INVH.US,D,20190107,000000,18.4892,18.5909,18.2651,18.3046,2179607.2298824,0
+INVH.US,D,20190108,000000,18.4793,18.7291,18.275,18.656,2256093.5804927,0
+INVH.US,D,20190109,000000,18.7015,18.738,18.4516,18.5445,2587739.4016586,0
+INVH.US,D,20190110,000000,18.5347,18.812,18.4704,18.7942,2995084.4537916,0
+INVH.US,D,20190111,000000,18.8387,19.0578,18.7202,18.9778,2200115.9006386,0
+INVH.US,D,20190114,000000,18.9048,19.044,18.6915,18.8583,3191009.3723529,0
+INVH.US,D,20190115,000000,18.9334,19.0055,18.8021,18.9512,2058566.0579731,0
+INVH.US,D,20190116,000000,19.044,19.2779,18.8347,19.1792,6031022.1392087,0
+INVH.US,D,20190117,000000,19.1358,19.6353,19.0854,19.6165,3330994.0929479,0
+INVH.US,D,20190118,000000,19.6531,19.7083,19.3944,19.6431,5208896.4388276,0
+INVH.US,D,20190122,000000,19.6165,19.6856,19.4042,19.4863,2059543.6261272,0
+INVH.US,D,20190123,000000,19.5524,19.5702,19.3125,19.5059,2169417.2215279,0
+INVH.US,D,20190124,000000,19.4763,19.6116,19.3579,19.5702,1620001.6323966,0
+INVH.US,D,20190125,000000,19.6353,19.9946,19.6303,19.9759,2208633.4063792,0
+INVH.US,D,20190128,000000,19.9393,20.3006,19.9206,20.2927,2961132.9546365,0
+INVH.US,D,20190129,000000,20.3006,20.5997,20.1792,20.5859,4077544.1512892,0
+INVH.US,D,20190130,000000,20.6145,20.8959,20.506,20.6323,6048070.3200017,0
+INVH.US,D,20190131,000000,20.5573,20.808,20.3826,20.7883,4366590.2874643,0
+INVH.US,D,20190201,000000,20.8268,20.9107,20.496,20.8366,2879320.1238665,0
+INVH.US,D,20190204,000000,20.7793,21.188,20.7083,21.188,2717705.3149541,0
+INVH.US,D,20190205,000000,21.1792,21.3075,20.9205,21.1969,2454005.039106,0
+INVH.US,D,20190206,000000,21.188,21.2522,20.7587,20.7981,4300154.1478973,0
+INVH.US,D,20190207,000000,20.7448,20.9205,20.6994,20.9008,5713746.0633959,0
+INVH.US,D,20190208,000000,20.9107,21.118,20.7981,21.0953,3118663.2508056,0
+INVH.US,D,20190211,000000,21.1712,21.2779,21.0311,21.188,2785641.743056,0
+INVH.US,D,20190212,000000,21.2611,21.3282,21.0943,21.2433,3018840.8794722,0
+INVH.US,D,20190213,000000,21.2255,21.347,21.1328,21.3184,2699866.9754457,0
+INVH.US,D,20190214,000000,21.2986,21.3746,21.1416,21.1516,2408424.0245011,0
+INVH.US,D,20190215,000000,21.4576,21.8859,21.1516,21.8663,3941933.6682998,0
+INVH.US,D,20190219,000000,21.9334,22.0903,21.7734,21.9679,3654685.6497138,0
+INVH.US,D,20190220,000000,21.9047,21.958,21.494,21.5967,2736918.3280221,0
+INVH.US,D,20190221,000000,21.5513,21.7181,21.4842,21.5869,2142248.9310359,0
+INVH.US,D,20190222,000000,21.5967,21.6441,21.3963,21.4299,2597390.4812484,0
+INVH.US,D,20190225,000000,21.5227,21.7083,21.3381,21.3835,3534163.1460894,0
+INVH.US,D,20190226,000000,21.4299,21.5325,21.3184,21.42,2475022.2479071,0
+INVH.US,D,20190227,000000,21.4101,21.4744,21.2611,21.4388,3718755.3652311,0
+INVH.US,D,20190228,000000,21.4744,21.6806,21.347,21.3835,3956354.0648528,0
+INVH.US,D,20190301,000000,21.3835,21.4299,21.1328,21.188,4668969.8454469,0
+INVH.US,D,20190304,000000,21.2522,21.5869,21.1969,21.5513,3093449.0835978,0
+INVH.US,D,20190305,000000,21.4744,21.7181,21.4576,21.6342,2547231.6112151,0
+INVH.US,D,20190306,000000,21.6145,21.8198,21.5513,21.7083,2298214.1051344,0
+INVH.US,D,20190307,000000,21.7003,21.9482,21.6441,21.7003,2148345.3094311,0
+INVH.US,D,20190308,000000,21.653,21.8248,21.6441,21.7912,1399082.3728342,0
+INVH.US,D,20190311,000000,21.8297,21.9244,21.7133,21.8761,2010072.5993858,0
+INVH.US,D,20190312,000000,21.8485,22.1318,21.8435,21.8663,3671364.0767491,0
+INVH.US,D,20190313,000000,21.9146,22.11,21.9146,21.9866,1705555.5607761,0
+INVH.US,D,20190314,000000,22.0518,22.1811,21.958,22.1811,1231373.2115746,0
+INVH.US,D,20190315,000000,22.266,22.3163,22.0241,22.1732,3202450.4653398,0
+INVH.US,D,20190318,000000,22.1732,22.3213,21.6718,21.8859,2900488.2732427,0
+INVH.US,D,20190319,000000,21.9244,22.0429,21.6392,21.6619,6128991.6896572,0
+INVH.US,D,20190320,000000,21.6342,21.8149,21.5227,21.6619,20992757.440985,0
+INVH.US,D,20190321,000000,21.6718,22.2305,21.5691,22.1732,8073056.6586255,0
+INVH.US,D,20190322,000000,22.2009,22.3973,22.0854,22.3311,10317681.794483,0
+INVH.US,D,20190325,000000,22.3597,22.4516,22.1811,22.3795,5154115.1403103,0
+INVH.US,D,20190326,000000,22.497,22.6293,22.424,22.6214,3175864.6636443,0
+INVH.US,D,20190327,000000,22.6026,22.6825,22.3549,22.4516,4233489.0649078,0
+INVH.US,D,20190328,000000,22.5167,22.5454,22.266,22.4783,2686114.1617048,0
+INVH.US,D,20190329,000000,22.497,22.6549,22.4605,22.6214,8017529.7744487,0
+INVH.US,D,20190401,000000,22.6727,22.7221,22.2897,22.6214,2429769.4530762,0
+INVH.US,D,20190402,000000,22.6471,22.732,22.4437,22.6925,3358075.2633764,0
+INVH.US,D,20190403,000000,22.7418,22.9176,22.6332,22.7596,2062634.3623326,0
+INVH.US,D,20190404,000000,22.7596,22.805,22.5958,22.7221,2119801.3323555,0
+INVH.US,D,20190405,000000,22.6925,22.7961,22.575,22.7882,2938543.5325969,0
+INVH.US,D,20190408,000000,22.7023,22.7694,22.5019,22.6471,1466803.0268254,0
+INVH.US,D,20190409,000000,22.5928,22.6293,22.3697,22.3795,3370560.784101,0
+INVH.US,D,20190410,000000,22.497,22.6639,22.415,22.5454,4117721.6959107,0
+INVH.US,D,20190411,000000,22.6214,22.7793,22.5167,22.7793,2426955.2724213,0
+INVH.US,D,20190412,000000,22.7961,23.1633,22.6471,23.1307,3464583.5930694,0
+INVH.US,D,20190415,000000,23.1031,23.2236,23.0093,23.186,2308613.8094556,0
+INVH.US,D,20190416,000000,23.1485,23.1683,22.6253,22.6471,2002660.3028226,0
+INVH.US,D,20190417,000000,22.6639,22.7961,22.4338,22.4605,1507910.5274733,0
+INVH.US,D,20190418,000000,22.5069,22.7458,22.3697,22.6727,2162025.1854445,0
+INVH.US,D,20190422,000000,22.5838,22.6293,22.1051,22.3025,2215076.2389803,0
+INVH.US,D,20190423,000000,22.3597,22.6825,22.2758,22.575,2062659.6879324,0
+INVH.US,D,20190424,000000,22.6549,22.9224,22.6293,22.9076,1628846.3448872,0
+INVH.US,D,20190425,000000,22.9264,23.034,22.805,23.0291,1845366.0412442,0
+INVH.US,D,20190426,000000,23.0942,23.2995,23.0478,23.2432,2119252.2733508,0
+INVH.US,D,20190429,000000,23.2897,23.3627,22.9176,23.0005,1458992.6118325,0
+INVH.US,D,20190430,000000,22.9363,23.1583,22.7793,23.113,3015657.9580835,0
+INVH.US,D,20190501,000000,23.186,23.3499,22.9965,23.038,2099684.7018849,0
+INVH.US,D,20190502,000000,23.0854,23.262,22.9452,23.0192,1763865.2218641,0
+INVH.US,D,20190503,000000,23.0764,23.2097,22.9452,23.1397,1945044.5631704,0
+INVH.US,D,20190506,000000,22.9452,23.2571,22.9452,23.1031,2074229.4349665,0
+INVH.US,D,20190507,000000,23.113,23.5492,22.8701,22.879,4716563.7387276,0
+INVH.US,D,20190508,000000,22.9728,23.1583,22.6639,22.7221,2405634.156422,0
+INVH.US,D,20190509,000000,22.7694,23.0478,22.5838,22.9452,1942162.5099078,0
+INVH.US,D,20190510,000000,22.8978,23.345,22.8514,23.2709,2692179.1363562,0
+INVH.US,D,20190513,000000,23.0854,23.2798,22.9639,23.0942,2375153.27747,0
+INVH.US,D,20190514,000000,23.1959,23.3824,22.9807,23.1397,2838995.6907659,0
+INVH.US,D,20190515,000000,23.187,23.4625,23.0764,23.3371,1985544.2494219,0
+INVH.US,D,20190516,000000,23.2719,23.6826,23.2719,23.6529,2986710.7974582,0
+INVH.US,D,20190517,000000,23.571,23.722,23.3459,23.6924,2520408.7619051,0
+INVH.US,D,20190520,000000,23.7497,23.7497,23.4387,23.4861,2585178.4770021,0
+INVH.US,D,20190521,000000,23.6628,23.8405,23.5474,23.7763,2238007.0501059,0
+INVH.US,D,20190522,000000,23.7586,23.8592,23.6065,23.7675,1349580.955373,0
+INVH.US,D,20190523,000000,23.6628,23.9225,23.6628,23.8592,1704194.0565283,0
+INVH.US,D,20190524,000000,23.9451,24.1327,23.9451,24.0843,1421929.1029683,0
+INVH.US,D,20190528,000000,24.2897,24.2995,23.6727,23.7497,4047124.0537768,0
+INVH.US,D,20190529,000000,23.5967,23.8119,23.5148,23.6155,20536049.755679,0
+INVH.US,D,20190530,000000,23.7497,24.1455,23.6351,23.7586,9280040.3045233,0
+INVH.US,D,20190531,000000,23.6065,23.9994,23.6065,23.9531,11723708.446795,0
+INVH.US,D,20190603,000000,24.1327,24.2521,23.9175,24.1139,7266693.6115893,0
+INVH.US,D,20190604,000000,24.1495,24.4012,23.8692,24.3834,8333225.5328309,0
+INVH.US,D,20190605,000000,24.3736,24.6638,24.1139,24.5977,6389311.5044378,0
+INVH.US,D,20190606,000000,24.6736,24.9067,24.487,24.8504,3338258.4880079,0
+INVH.US,D,20190607,000000,24.9165,24.9826,24.6736,24.9067,6395110.0537787,0
+INVH.US,D,20190610,000000,25.1781,25.1781,24.7389,25.0369,2896264.9762122,0
+INVH.US,D,20190611,000000,25.0182,25.1919,24.8504,25.1781,3848766.8646062,0
+INVH.US,D,20190612,000000,25.1959,25.3133,25.1228,25.2057,3010851.1592325,0
+INVH.US,D,20190613,000000,25.2147,25.3331,25.0182,25.3182,3039149.9845016,0
+INVH.US,D,20190614,000000,25.2245,25.5611,25.2147,25.5226,3910399.2443941,0
+INVH.US,D,20190617,000000,25.5808,25.7437,25.3745,25.6805,3262460.9937136,0
+INVH.US,D,20190618,000000,25.7388,25.9264,25.5611,25.7091,4160892.726434,0
+INVH.US,D,20190619,000000,25.8247,26.028,25.6539,25.9352,3831133.1559447,0
+INVH.US,D,20190620,000000,25.9994,26.0882,25.8108,25.8671,4072293.6479289,0
+INVH.US,D,20190621,000000,25.5611,25.7091,25.1426,25.3745,14596313.234607,0
+INVH.US,D,20190624,000000,25.4021,25.4673,25.2147,25.2147,6587679.8368723,0
+INVH.US,D,20190625,000000,25.1781,25.5423,25.1426,25.2995,13323774.780017,0
+INVH.US,D,20190626,000000,25.4021,25.4021,24.646,24.7111,5305117.5098627,0
+INVH.US,D,20190627,000000,24.8504,25.0458,24.7289,24.7941,5212249.5482473,0
+INVH.US,D,20190628,000000,24.8228,25.0843,24.7141,24.9826,9817915.5243164,0
+INVH.US,D,20190701,000000,25.1326,25.1682,24.6835,25.0745,3813454.8742274,0
+INVH.US,D,20190702,000000,25.1326,25.5048,25.1129,25.4673,22095579.933784,0
+INVH.US,D,20190703,000000,25.5611,25.7388,25.5127,25.6905,1836586.1622891,0
+INVH.US,D,20190705,000000,25.571,25.6805,25.2333,25.6094,4556630.5496451,0
+INVH.US,D,20190708,000000,25.5127,25.8493,25.4358,25.8059,6620582.8561937,0
+INVH.US,D,20190709,000000,25.8059,26.1326,25.6905,26.1228,7344129.1656818,0
+INVH.US,D,20190710,000000,26.1781,26.3231,26.0734,26.1859,4818599.5674877,0
+INVH.US,D,20190711,000000,26.2146,26.2807,25.8247,26.0093,4458131.1876476,0
+INVH.US,D,20190712,000000,25.9925,26.1228,25.9164,26.0932,8068621.6395803,0
+INVH.US,D,20190715,000000,26.1859,26.3281,26.104,26.1681,2860581.2060276,0
+INVH.US,D,20190716,000000,26.1681,26.262,26.028,26.1326,3422875.3691932,0
+INVH.US,D,20190717,000000,26.2244,26.2807,25.8573,26.0093,4127190.4311815,0
+INVH.US,D,20190718,000000,26.0181,26.0379,25.8197,25.8869,3111594.3693763,0
+INVH.US,D,20190719,000000,25.7091,25.8671,25.1959,25.261,4478484.8657328,0
+INVH.US,D,20190722,000000,25.2333,25.4308,25.029,25.3834,3422329.3492605,0
+INVH.US,D,20190723,000000,25.4584,25.6539,25.2995,25.5996,3187996.6389951,0
+INVH.US,D,20190724,000000,25.5907,25.6184,25.337,25.4021,3603019.3999777,0
+INVH.US,D,20190725,000000,25.5127,25.6184,25.337,25.5127,5806150.0600221,0
+INVH.US,D,20190726,000000,25.571,25.6805,25.4406,25.5808,4176382.8763245,0
+INVH.US,D,20190729,000000,25.6637,25.954,25.6232,25.7674,3512308.1664453,0
+INVH.US,D,20190730,000000,25.8059,26.0833,25.6905,25.9451,4497406.1278906,0
+INVH.US,D,20190731,000000,26.2344,26.2768,25.5226,25.6717,4950780.9642577,0
+INVH.US,D,20190801,000000,25.7289,25.8573,25.3834,25.6539,3700120.7888635,0
+INVH.US,D,20190802,000000,25.7191,25.954,25.6094,25.8573,2088681.2352633,0
+INVH.US,D,20190805,000000,25.7476,25.7476,25.0655,25.3459,3093202.9187673,0
+INVH.US,D,20190806,000000,25.3548,25.7476,25.2856,25.5907,3713938.4361402,0
+INVH.US,D,20190807,000000,25.5423,25.9638,25.2521,25.7872,2848368.1887573,0
+INVH.US,D,20190808,000000,25.796,26.0655,25.645,26.028,2932620.3813047,0
+INVH.US,D,20190809,000000,25.9925,26.0734,25.8197,26.028,2613326.3616962,0
+INVH.US,D,20190812,000000,26.0655,26.2146,25.877,25.9164,2293738.5651294,0
+INVH.US,D,20190813,000000,25.8247,26.0556,25.645,26.0468,3321742.1448117,0
+INVH.US,D,20190814,000000,25.9441,26.1524,25.8237,25.9254,4657719.2009709,0
+INVH.US,D,20190815,000000,26.028,26.2156,25.9154,26.1524,3682477.962986,0
+INVH.US,D,20190816,000000,26.1869,26.6855,26.1524,26.5926,5649619.6185351,0
+INVH.US,D,20190819,000000,26.6855,26.8918,26.5029,26.8365,2652210.2746775,0
+INVH.US,D,20190820,000000,26.9115,26.9619,26.6855,26.7042,2060641.7441365,0
+INVH.US,D,20190821,000000,26.7328,26.8493,26.573,26.8167,3729000.0768812,0
+INVH.US,D,20190822,000000,26.8454,27.3439,26.7328,27.258,3155937.4686606,0
+INVH.US,D,20190823,000000,27.2955,27.3528,26.8167,26.8454,3754545.502935,0
+INVH.US,D,20190826,000000,26.9875,27.2679,26.8266,27.2481,4209129.8899508,0
+INVH.US,D,20190827,000000,27.3893,27.5126,27.2008,27.2867,5146684.6093151,0
+INVH.US,D,20190828,000000,27.2392,27.2718,26.949,26.9954,3681527.7464798,0
+INVH.US,D,20190829,000000,27.1652,27.3054,27.0142,27.1652,3162882.7611627,0
+INVH.US,D,20190830,000000,27.1455,27.2195,26.872,27.0043,3913217.4771451,0
+INVH.US,D,20190903,000000,27.0043,27.4742,26.9777,27.3528,3546163.428321,0
+INVH.US,D,20190904,000000,27.4929,27.5403,27.1652,27.2679,3286795.8560947,0
+INVH.US,D,20190905,000000,27.2106,27.3054,26.8079,26.8632,3424580.2885749,0
+INVH.US,D,20190906,000000,26.8632,27.0704,26.8542,27.023,3262489.3583854,0
+INVH.US,D,20190909,000000,26.9777,27.1267,26.5828,26.6301,2624692.4909075,0
+INVH.US,D,20190910,000000,26.4979,26.4979,25.644,26.263,4254108.1552793,0
+INVH.US,D,20190911,000000,26.1791,26.3005,25.8237,26.0833,2061210.0505971,0
+INVH.US,D,20190912,000000,26.2916,26.4416,26.0093,26.2353,2296785.7413031,0
+INVH.US,D,20190913,000000,26.2817,26.3854,25.9925,26.1524,1929246.4539858,0
+INVH.US,D,20190916,000000,26.1524,26.5344,26.0833,26.4703,2687053.2349471,0
+INVH.US,D,20190917,000000,26.6016,27.0092,26.5926,26.7516,4286535.0533235,0
+INVH.US,D,20190918,000000,26.8079,26.8542,26.4791,26.7605,29528783.286224,0
+INVH.US,D,20190919,000000,26.8167,27.3666,26.8167,27.2008,7014111.274074,0
+INVH.US,D,20190920,000000,27.185,27.5226,27.1751,27.4643,16382576.416976,0
+INVH.US,D,20190923,000000,27.3251,27.4929,27.0506,27.0803,4807435.030051,0
+INVH.US,D,20190924,000000,27.1267,27.3942,27.1001,27.2955,3242749.5728406,0
+INVH.US,D,20190925,000000,27.3893,27.6992,27.33,27.6045,5888552.4707566,0
+INVH.US,D,20190926,000000,27.718,27.9539,27.6341,27.8967,4975141.1522387,0
+INVH.US,D,20190927,000000,27.9816,28.0931,27.6341,27.8029,8555113.2433315,0
+INVH.US,D,20190930,000000,27.7743,27.9342,27.6716,27.8029,3775336.8073855,0
+INVH.US,D,20191001,000000,27.7377,27.8967,27.3893,27.8316,3579707.6918304,0
+INVH.US,D,20191002,000000,27.8404,27.9914,27.6666,27.9727,3712151.4618149,0
+INVH.US,D,20191003,000000,27.9145,28.1987,27.8779,28.0733,4072750.5217501,0
+INVH.US,D,20191004,000000,28.0733,28.2856,28.0546,28.2521,3284882.2537702,0
+INVH.US,D,20191007,000000,28.1987,28.1987,27.8967,28.103,2959922.3909639,0
+INVH.US,D,20191008,000000,28.1602,28.2807,27.8364,27.8868,3911557.1308191,0
+INVH.US,D,20191009,000000,28.1129,28.4939,28.0645,28.3488,4881793.0172502,0
+INVH.US,D,20191010,000000,28.3587,28.5867,28.2333,28.4988,6001619.1177861,0
+INVH.US,D,20191011,000000,28.5275,28.6963,28.1987,28.4021,3262035.5236362,0
+INVH.US,D,20191014,000000,28.3942,28.5363,28.3004,28.3942,3201126.4429798,0
+INVH.US,D,20191015,000000,28.3863,28.5729,28.3488,28.563,3645800.4162635,0
+INVH.US,D,20191016,000000,28.563,28.6469,28.3863,28.6183,4401962.0462587,0
+INVH.US,D,20191017,000000,28.6568,28.7604,28.5462,28.5541,4033790.6319693,0
+INVH.US,D,20191018,000000,28.6568,28.9964,28.5087,28.9964,5021839.5323088,0
+INVH.US,D,20191021,000000,29.0151,29.2027,28.8877,29.1937,2872158.0442297,0
+INVH.US,D,20191022,000000,29.2767,29.408,28.8315,28.8641,3357384.3810125,0
+INVH.US,D,20191023,000000,28.9006,29.0151,28.7417,28.9578,2481831.795194,0
+INVH.US,D,20191024,000000,28.9865,29.1266,28.8266,29.0052,1973604.74863,0
+INVH.US,D,20191025,000000,28.9865,29.098,28.8078,29.0052,2293961.4304081,0
+INVH.US,D,20191028,000000,28.9006,29.0684,28.7841,28.9006,2137419.8456571,0
+INVH.US,D,20191029,000000,28.8078,29.0427,28.7229,28.9194,3623417.6511186,0
+INVH.US,D,20191030,000000,28.8266,29.0517,28.2521,28.5995,5944450.1217152,0
+INVH.US,D,20191031,000000,28.5462,29.0151,28.4712,28.9105,4106715.190217,0
+INVH.US,D,20191101,000000,29.0339,29.3044,28.6568,28.9578,4559314.0502049,0
+INVH.US,D,20191104,000000,28.9678,28.9796,28.5176,28.5462,3252376.3398544,0
+INVH.US,D,20191105,000000,28.4109,28.4594,27.7279,27.8216,5816066.5518982,0
+INVH.US,D,20191106,000000,28.0388,28.1987,27.8967,28.1701,4204980.5436719,0
+INVH.US,D,20191107,000000,28.0102,28.0881,27.6766,27.718,1911527.6513087,0
+INVH.US,D,20191108,000000,27.6045,27.9243,27.6045,27.7091,2137369.1944574,0
+INVH.US,D,20191111,000000,27.8118,27.9727,27.6528,27.6618,2316379.6513928,0
+INVH.US,D,20191112,000000,27.7377,28.1434,27.5304,27.6143,4542363.1197152,0
+INVH.US,D,20191113,000000,27.7279,28.2175,27.6618,28.1346,2686587.24391,0
+INVH.US,D,20191114,000000,28.1346,28.3132,28.1148,28.2935,2105060.8202204,0
+INVH.US,D,20191115,000000,28.2935,28.2935,28.1148,28.2836,2598735.7771122,0
+INVH.US,D,20191118,000000,28.2649,28.6084,28.1721,28.2836,4613045.8558645,0
+INVH.US,D,20191119,000000,28.2935,28.4436,28.0803,28.2273,3646081.0239098,0
+INVH.US,D,20191120,000000,28.3616,28.6815,28.2175,28.3518,5242798.2998069,0
+INVH.US,D,20191121,000000,28.3883,28.4051,27.4535,27.6528,31838986.530326,0
+INVH.US,D,20191122,000000,27.7663,28.0319,27.3419,27.9549,11181337.426518,0
+INVH.US,D,20191125,000000,27.9934,28.4929,27.9065,28.4149,14956255.854993,0
+INVH.US,D,20191126,000000,28.5768,29.5285,28.4297,28.7555,14001571.912917,0
+INVH.US,D,20191127,000000,28.6913,28.8601,28.4149,28.6232,5073817.793435,0
+INVH.US,D,20191129,000000,28.642,28.8967,28.6232,28.794,8977944.393259,0
+INVH.US,D,20191202,000000,28.7466,28.8028,28.4248,28.4534,4938479.8139,0
+INVH.US,D,20191203,000000,28.4149,28.5166,28.2402,28.3705,4664239.0233954,0
+INVH.US,D,20191204,000000,28.2935,28.5353,28.2273,28.4149,3483526.1287311,0
+INVH.US,D,20191205,000000,28.3518,28.4633,27.9451,28.1247,5634706.8923211,0
+INVH.US,D,20191206,000000,28.1484,28.3705,28.0319,28.3232,4165398.6571588,0
+INVH.US,D,20191209,000000,28.4051,28.4436,28.0951,28.4248,3312604.6683869,0
+INVH.US,D,20191210,000000,28.4149,28.4436,28.1247,28.1721,3290949.2544696,0
+INVH.US,D,20191211,000000,28.1721,28.328,27.5907,27.7851,5232669.0728921,0
+INVH.US,D,20191212,000000,27.7476,27.8325,26.9461,27.1632,4596260.0482858,0
+INVH.US,D,20191213,000000,27.5304,27.6992,26.9649,27.3794,5387967.6772026,0
+INVH.US,D,20191216,000000,27.3231,27.5956,27.1583,27.5216,5690708.884751,0
+INVH.US,D,20191217,000000,27.5394,27.7091,26.9461,27.0576,5938391.2252078,0
+INVH.US,D,20191218,000000,27.03,27.2935,27.03,27.2086,6432452.1442414,0
+INVH.US,D,20191219,000000,27.256,27.5769,27.1237,27.5689,4951464.7554536,0
+INVH.US,D,20191220,000000,27.6992,27.8226,27.4633,27.795,7609574.8818714,0
+INVH.US,D,20191223,000000,27.8226,27.8602,27.4821,27.5216,2918105.7735203,0
+INVH.US,D,20191224,000000,27.5492,27.643,27.4071,27.5394,1279407.7702926,0
+INVH.US,D,20191226,000000,27.5769,27.7663,27.4821,27.7565,1337376.0422947,0
+INVH.US,D,20191227,000000,27.7753,27.8325,27.6884,27.8325,1481885.9410703,0
+INVH.US,D,20191230,000000,27.8502,28.0665,27.7565,28.0665,2879149.9358355,0
+INVH.US,D,20191231,000000,28.0853,28.2649,27.9836,28.2649,7818216.2906279,0
+INVH.US,D,20200102,000000,28.3971,28.4347,27.6992,27.795,2680105.9163971,0
+INVH.US,D,20200103,000000,27.7091,28.3883,27.6904,28.3705,2860494.0859641,0
+INVH.US,D,20200106,000000,28.3705,28.5768,28.1721,28.4732,3123455.8673207,0
+INVH.US,D,20200107,000000,28.3419,28.3518,27.6804,27.8602,3386748.9075233,0
+INVH.US,D,20200108,000000,27.8977,28.182,27.8039,28.1434,4930204.4208939,0
+INVH.US,D,20200109,000000,28.1524,28.333,27.9549,28.1346,2290192.9811509,0
+INVH.US,D,20200110,000000,28.2451,28.41,28.1247,28.3518,3389339.2098756,0
+INVH.US,D,20200113,000000,28.3419,28.5077,28.2599,28.4732,3805257.4840688,0
+INVH.US,D,20200114,000000,28.3971,28.4051,27.9687,28.1721,3723116.4335248,0
+INVH.US,D,20200115,000000,28.2451,28.6232,28.2451,28.3803,3726359.1233292,0
+INVH.US,D,20200116,000000,28.4633,28.8315,28.3518,28.794,2327291.9458548,0
+INVH.US,D,20200117,000000,28.7654,28.9016,28.642,28.7555,2727255.0921444,0
+INVH.US,D,20200121,000000,28.794,29.177,28.7269,29.1523,3805409.4376679,0
+INVH.US,D,20200122,000000,29.3024,29.634,29.104,29.3793,5550687.6952922,0
+INVH.US,D,20200123,000000,29.2283,29.5956,29.1622,29.5758,5479703.0779928,0
+INVH.US,D,20200124,000000,29.6143,29.794,29.4258,29.558,2708043.0921004,0
+INVH.US,D,20200127,000000,29.3892,29.5185,29.2648,29.4258,2278187.6337993,0
+INVH.US,D,20200128,000000,29.4446,29.6242,29.3409,29.5117,2633577.7243579,0
+INVH.US,D,20200129,000000,29.634,29.6429,29.3221,29.5383,2980364.2021365,0
+INVH.US,D,20200130,000000,29.5017,29.8325,29.4446,29.718,1916993.9287797,0
+INVH.US,D,20200131,000000,29.718,29.944,29.5067,29.6805,4288936.9332131,0
+INVH.US,D,20200203,000000,29.9242,29.9727,29.6143,29.6242,2715533.3915112,0
+INVH.US,D,20200204,000000,29.6725,29.9963,29.6627,29.9242,2883931.4090866,0
+INVH.US,D,20200205,000000,29.8503,29.9204,29.6044,29.6242,2597133.1731539,0
+INVH.US,D,20200206,000000,29.6805,29.9154,29.6044,29.7644,1880353.8639449,0
+INVH.US,D,20200207,000000,29.8325,29.8601,29.6429,29.718,1776084.3172784,0
+INVH.US,D,20200210,000000,29.869,30.1385,29.8127,30.1039,2256653.7827613,0
+INVH.US,D,20200211,000000,30.0486,30.2589,29.8868,29.9232,3452270.2864237,0
+INVH.US,D,20200212,000000,29.8966,30.3418,29.8443,30.1523,3751730.309256,0
+INVH.US,D,20200213,000000,30.1138,30.7209,30.1138,30.6528,2894500.2884148,0
+INVH.US,D,20200214,000000,30.6261,30.862,30.5462,30.8433,4521765.3028475,0
+INVH.US,D,20200218,000000,30.8157,30.9864,30.6331,30.9006,3475182.8631174,0
+INVH.US,D,20200219,000000,30.5906,30.6617,30.0388,30.1039,5416942.1894756,0
+INVH.US,D,20200220,000000,29.8868,30.1435,29.7308,29.8868,3740303.398605,0
+INVH.US,D,20200221,000000,29.8591,30.094,29.6024,29.7426,3380619.0993362,0
+INVH.US,D,20200224,000000,29.3853,29.8542,29.3754,29.6124,2718012.2612242,0
+INVH.US,D,20200225,000000,29.6321,29.6963,28.8394,28.8542,3114341.6904478,0
+INVH.US,D,20200226,000000,28.7772,28.9292,27.9579,28.0566,4759939.4000977,0
+INVH.US,D,20200227,000000,27.6884,28.3478,27.4139,27.4239,6784757.5767386,0
+INVH.US,D,20200228,000000,27.0063,27.5374,25.8483,27.1879,11295030.122376,0
+INVH.US,D,20200302,000000,27.3478,28.3093,27.2521,28.2846,4961000.350308,0
+INVH.US,D,20200303,000000,28.334,28.9578,27.8118,28.2373,5324394.3434423,0
+INVH.US,D,20200304,000000,28.5788,29.1957,28.5788,29.1188,4469215.6961887,0
+INVH.US,D,20200305,000000,28.7041,29.0615,28.4169,28.6163,3500056.6542632,0
+INVH.US,D,20200306,000000,27.9924,28.2896,27.183,27.9924,6171395.8610172,0
+INVH.US,D,20200309,000000,26.6361,26.8868,25.7754,26.0113,8145252.8526217,0
+INVH.US,D,20200310,000000,26.4564,26.9787,25.4802,26.9687,7178893.8090153,0
+INVH.US,D,20200311,000000,26.3903,26.4663,25.0587,25.5561,8757785.914716,0
+INVH.US,D,20200312,000000,23.9175,25.8483,20.8474,24.3321,6935178.4705186,0
+INVH.US,D,20200313,000000,25.3192,25.7259,23.7487,25.6332,6605304.4283178,0
+INVH.US,D,20200316,000000,23.5937,23.5937,19.5869,19.5948,5873576.937055,0
+INVH.US,D,20200317,000000,20.3638,21.4724,18.9887,20.9413,7483114.0315948,0
+INVH.US,D,20200318,000000,19.8436,20.3726,16.2414,18.2878,7275676.0953431,0
+INVH.US,D,20200319,000000,18.2503,18.6018,16.9236,17.5297,8378296.9963668,0
+INVH.US,D,20200320,000000,17.7379,17.9187,15.9858,16.2889,8811708.1688865,0
+INVH.US,D,20200323,000000,16.043,16.0993,14.82,15.283,6803893.5999831,0
+INVH.US,D,20200324,000000,16.1565,17.3017,15.8812,17.1902,6290804.0382484,0
+INVH.US,D,20200325,000000,17.1704,18.6757,16.8496,17.8891,7974297.9624857,0
+INVH.US,D,20200326,000000,18.0687,19.0075,17.501,18.886,6214814.0693952,0
+INVH.US,D,20200327,000000,18.2592,20.3726,18.118,19.7192,5932721.329914,0
+INVH.US,D,20200330,000000,19.8988,20.2681,19.0075,20.0785,5966571.5266697,0
+INVH.US,D,20200331,000000,19.8051,20.5997,19.1605,20.2513,9273765.6339052,0
+INVH.US,D,20200401,000000,19.6047,19.6047,18.2247,19.2167,5884002.9800002,0
+INVH.US,D,20200402,000000,18.8574,19.4724,18.6659,19.3776,4989238.3941375,0
+INVH.US,D,20200403,000000,19.123,19.35,17.8791,18.3549,5643715.7146987,0
+INVH.US,D,20200406,000000,19.1042,20.4872,19.0519,20.3253,6516814.7564041,0
+INVH.US,D,20200407,000000,21.4634,21.7842,20.3164,20.4675,4070138.9458939,0
+INVH.US,D,20200408,000000,20.7803,21.9738,20.2591,21.8425,3653846.8658469,0
+INVH.US,D,20200409,000000,22.4022,23.3776,22.2117,23.037,5296951.523448,0
+INVH.US,D,20200413,000000,22.883,22.9314,22.2868,22.42,3455889.8211539,0
+INVH.US,D,20200414,000000,22.9224,23.3676,22.6599,22.9314,6888045.5031551,0
+INVH.US,D,20200415,000000,22.2117,22.8375,21.9837,22.5632,5322658.0203168,0
+INVH.US,D,20200416,000000,22.4565,22.5237,21.0835,21.6342,10340085.833132,0
+INVH.US,D,20200417,000000,22.2492,22.7428,21.8701,22.573,5273525.3435894,0
+INVH.US,D,20200420,000000,22.2216,22.4941,21.036,21.0735,5499888.5940949,0
+INVH.US,D,20200421,000000,20.5158,20.9314,19.9453,20.0528,5641315.8608572,0
+INVH.US,D,20200422,000000,20.3924,21.2177,20.194,20.9225,5176741.0312137,0
+INVH.US,D,20200423,000000,21.1308,21.1851,20.4112,20.4575,3259535.3804193,0
+INVH.US,D,20200424,000000,20.6293,20.8613,20.0963,20.6382,2457538.4667966,0
+INVH.US,D,20200427,000000,20.7893,21.4901,20.6481,21.3963,1781450.3053739,0
+INVH.US,D,20200428,000000,21.964,22.2265,21.3104,21.6056,4026472.5466375,0
+INVH.US,D,20200429,000000,22.5237,22.8642,21.6718,22.6461,4326169.6170842,0
+INVH.US,D,20200430,000000,22.4565,22.6372,21.8998,22.4121,3455516.0153002,0
+INVH.US,D,20200501,000000,21.7842,22.0883,21.3154,21.6718,2162799.1357759,0
+INVH.US,D,20200504,000000,21.3204,21.6806,21.0835,21.5957,2747882.2867079,0
+INVH.US,D,20200505,000000,21.9087,22.4486,21.9087,22.2778,4414082.8783456,0
+INVH.US,D,20200506,000000,22.2315,22.4022,21.7003,21.8425,4198658.260926,0
+INVH.US,D,20200507,000000,21.7942,23.6697,21.7655,23.3193,5739161.8223786,0
+INVH.US,D,20200508,000000,23.65,24.0212,23.3962,23.6223,3628948.7621252,0
+INVH.US,D,20200511,000000,23.3105,24.3815,23.3105,23.9925,5109418.495652,0
+INVH.US,D,20200512,000000,24.0409,24.1179,22.9442,22.9925,4584312.443302,0
+INVH.US,D,20200513,000000,22.7931,23.268,22.5147,22.8504,5344904.0272225,0
+INVH.US,D,20200514,000000,22.4851,22.9392,21.6915,22.8958,5323284.069145,0
+INVH.US,D,20200515,000000,22.6855,23.036,22.3539,22.9728,3921342.9426001,0
+INVH.US,D,20200518,000000,23.9076,24.4693,23.5068,24.2314,4922850.8797224,0
+INVH.US,D,20200519,000000,24.0409,24.4328,23.8582,24.0587,4346763.3818559,0
+INVH.US,D,20200520,000000,24.3933,24.4604,23.2778,23.5552,6566974.6394613,0
+INVH.US,D,20200521,000000,23.2975,24.0981,23.2975,24.0498,4332981.1904192,0
+INVH.US,D,20200522,000000,24.0883,24.3212,23.8395,24.2601,4019091.653818,0
+INVH.US,D,20200526,000000,24.4031,25.1741,24.3173,24.9076,5953126.6722228,0
+INVH.US,D,20200527,000000,25.5463,25.6056,24.5839,25.0419,3665635.4260637,0
+INVH.US,D,20200528,000000,25.3657,25.5858,24.4328,24.9748,4703002.3865214,0
+INVH.US,D,20200529,000000,24.7259,25.4041,24.4693,25.0705,8045525.7055437,0
+INVH.US,D,20200601,000000,25.3084,26.7476,25.0793,26.6055,5524993.3547114,0
+INVH.US,D,20200602,000000,26.0231,26.4515,25.9767,26.2995,9849813.6238358,0
+INVH.US,D,20200603,000000,26.5374,27.0714,26.3567,26.5196,4892729.6242881,0
+INVH.US,D,20200604,000000,26.3291,26.561,25.9184,26.4328,3378160.4901031,0
+INVH.US,D,20200605,000000,27.2915,28.2293,27.1385,27.3202,6309151.9288257,0
+INVH.US,D,20200608,000000,27.7871,28.1395,27.4722,27.8354,3767687.4632077,0
+INVH.US,D,20200609,000000,27.2234,27.5156,26.8996,27.1287,3246444.0713463,0
+INVH.US,D,20200610,000000,26.9875,27.1089,25.9668,26.2708,4042052.8556634,0
+INVH.US,D,20200611,000000,25.0892,25.4614,24.7457,25.0892,5086187.8294243,0
+INVH.US,D,20200612,000000,26.0606,26.5009,25.5413,26.3755,6089273.044905,0
+INVH.US,D,20200615,000000,25.4792,27.1879,25.336,27.0418,5395636.2688363,0
+INVH.US,D,20200616,000000,27.9974,27.9974,27.1188,27.5206,4308624.0415102,0
+INVH.US,D,20200617,000000,27.7289,27.7289,26.7664,27.0714,3493112.3747852,0
+INVH.US,D,20200618,000000,26.8247,27.4347,26.2807,27.024,9664892.1718961,0
+INVH.US,D,20200619,000000,27.2234,27.3202,26.1386,26.5374,12245181.795103,0
+INVH.US,D,20200622,000000,26.5009,26.8996,26.0507,26.8345,4123140.3612539,0
+INVH.US,D,20200623,000000,27.0418,27.1879,26.6341,26.6519,4268783.8338787,0
+INVH.US,D,20200624,000000,26.2708,26.5374,25.4387,25.9955,4708858.6782302,0
+INVH.US,D,20200625,000000,25.8987,26.5374,25.8148,26.5097,3300321.752461,0
+INVH.US,D,20200626,000000,26.3755,26.5374,25.9135,25.957,6488392.3422076,0
+INVH.US,D,20200629,000000,26.0892,26.2235,25.4702,25.8247,3166268.2873502,0
+INVH.US,D,20200630,000000,25.8593,26.3567,25.8503,26.2422,5332636.3066565,0
+INVH.US,D,20200701,000000,26.2334,27.1484,26.0428,27.0714,4481132.9104528,0
+INVH.US,D,20200702,000000,27.4051,27.5433,26.567,26.9096,5228850.9854591,0
+INVH.US,D,20200706,000000,27.4248,27.4623,26.6943,26.7575,2234886.9362047,0
+INVH.US,D,20200707,000000,26.4811,26.7664,26.1534,26.1761,2978188.2265977,0
+INVH.US,D,20200708,000000,26.1761,26.4713,26.0695,26.2807,2445815.7531393,0
+INVH.US,D,20200709,000000,26.2136,26.2995,25.8335,26.0892,1637910.8835844,0
+INVH.US,D,20200710,000000,26.0892,26.4515,26.0181,26.261,2556892.8210448,0
+INVH.US,D,20200713,000000,26.3379,26.4663,25.796,25.8148,2152993.0635151,0
+INVH.US,D,20200714,000000,25.796,26.1287,25.643,25.9955,3920974.2018663,0
+INVH.US,D,20200715,000000,26.3193,26.4238,26.0231,26.2995,3279666.1932257,0
+INVH.US,D,20200716,000000,26.0892,26.3854,25.9372,26.109,2202963.5110855,0
+INVH.US,D,20200717,000000,26.2235,26.7861,26.0329,26.7092,2656972.5004727,0
+INVH.US,D,20200720,000000,26.6421,26.6904,26.2334,26.4238,1666580.4756354,0
+INVH.US,D,20200721,000000,26.6421,26.6421,26.2136,26.3656,3775109.8900109,0
+INVH.US,D,20200722,000000,26.2235,27.178,26.2235,27.0714,2111234.1884391,0
+INVH.US,D,20200723,000000,26.9381,27.1188,26.3952,26.6421,2513558.6936585,0
+INVH.US,D,20200724,000000,26.5858,26.719,26.1188,26.2422,2639571.7873297,0
+INVH.US,D,20200727,000000,26.0794,26.7664,25.9086,26.6993,2914256.2823436,0
+INVH.US,D,20200728,000000,26.6055,27.2915,26.5858,27.1879,1897156.8929315,0
+INVH.US,D,20200729,000000,27.3676,27.9974,27.3538,27.9776,3364850.3678474,0
+INVH.US,D,20200730,000000,27.5759,28.563,27.4623,28.4248,2904654.8409295,0
+INVH.US,D,20200731,000000,28.4149,28.4732,27.6351,28.4248,3676440.3399825,0
+INVH.US,D,20200803,000000,28.3014,28.4149,27.7387,28.2728,2713511.3956194,0
+INVH.US,D,20200804,000000,28.2629,28.8068,28.101,28.2817,3370471.6379895,0
+INVH.US,D,20200805,000000,28.4248,28.4485,27.9095,28.0438,2027233.2258422,0
+INVH.US,D,20200806,000000,27.8809,28.2343,27.7871,27.9579,2952849.4574386,0
+INVH.US,D,20200807,000000,27.8907,28.8305,27.8858,28.787,2776851.733861,0
+INVH.US,D,20200810,000000,28.8443,29.106,28.5867,28.6252,2576930.4356439,0
+INVH.US,D,20200811,000000,28.9322,28.9322,28.0685,28.1277,3828120.4225869,0
+INVH.US,D,20200812,000000,28.7131,28.8651,28.3675,28.5956,3313625.7965727,0
+INVH.US,D,20200813,000000,28.5018,28.7031,27.9055,27.9549,3107371.0723457,0
+INVH.US,D,20200814,000000,27.8868,27.9351,27.4337,27.4663,4360127.1943833,0
+INVH.US,D,20200817,000000,27.4761,28.4376,27.4189,28.3587,4290376.4403084,0
+INVH.US,D,20200818,000000,28.2609,28.4238,27.9016,28.0329,2089456.1986186,0
+INVH.US,D,20200819,000000,28.0685,28.1366,27.4287,27.4949,2345838.389135,0
+INVH.US,D,20200820,000000,27.4761,27.8967,27.3606,27.5423,2795757.8006589,0
+INVH.US,D,20200821,000000,27.6301,27.9944,27.338,27.869,2448361.482436,0
+INVH.US,D,20200824,000000,27.7733,27.8868,27.1603,27.8868,3686212.9824515,0
+INVH.US,D,20200825,000000,27.9746,28.0329,27.3606,27.7239,2889438.2075174,0
+INVH.US,D,20200826,000000,27.6766,27.719,27.2126,27.3034,2898247.4641682,0
+INVH.US,D,20200827,000000,27.3606,27.8492,27.3606,27.6104,2675070.1741234,0
+INVH.US,D,20200828,000000,27.64,27.6914,27.3893,27.4564,3331093.3692993,0
+INVH.US,D,20200831,000000,27.4564,27.6005,27.255,27.4287,2910517.2107821,0
+INVH.US,D,20200901,000000,27.409,27.793,27.2649,27.562,4978422.3369549,0
+INVH.US,D,20200902,000000,27.5146,28.1464,27.409,28.1178,3294449.2523684,0
+INVH.US,D,20200903,000000,28.1859,28.4337,27.485,27.6104,2360326.6582955,0
+INVH.US,D,20200904,000000,27.6489,27.9746,26.7476,27.4663,3891396.9403169,0
+INVH.US,D,20200908,000000,27.3034,27.3992,26.7288,26.9974,3778050.6986651,0
+INVH.US,D,20200909,000000,27.5423,28.2125,27.5246,27.8316,4505751.4195522,0
+INVH.US,D,20200910,000000,27.7437,28.024,27.1603,27.2264,5191800.6459068,0
+INVH.US,D,20200911,000000,27.3133,27.4949,27.0438,27.2935,2530025.3986791,0
+INVH.US,D,20200914,000000,27.5423,28.024,27.3844,27.9351,4589229.6617683,0
+INVH.US,D,20200915,000000,27.9253,28.2411,27.6351,27.6963,3070888.0262301,0
+INVH.US,D,20200916,000000,27.7052,28.1662,27.6963,27.714,3076870.9459379,0
+INVH.US,D,20200917,000000,27.5146,27.8039,27.18,27.4287,2864320.277589,0
+INVH.US,D,20200918,000000,27.2452,27.409,26.8257,27.1405,8499388.8194759,0
+INVH.US,D,20200921,000000,26.7861,26.8305,26.0477,26.4218,4380905.3295219,0
+INVH.US,D,20200922,000000,26.4899,26.871,26.4318,26.5552,4020123.9252678,0
+INVH.US,D,20200923,000000,26.4318,26.5552,25.262,25.3301,3340327.0830035,0
+INVH.US,D,20200924,000000,25.339,26.1158,25.2442,25.8286,4842608.2361427,0
+INVH.US,D,20200925,000000,25.8385,26.4318,25.722,26.4218,3902009.3796768,0
+INVH.US,D,20200928,000000,26.871,27.3794,26.7092,27.3419,2975524.9865177,0
+INVH.US,D,20200929,000000,27.2649,27.333,26.7378,26.8257,4181112.685352,0
+INVH.US,D,20200930,000000,26.9687,27.0536,26.412,26.8157,5463398.4568112,0
+INVH.US,D,20201001,000000,26.9787,27.5719,26.9787,27.562,5765055.7286862,0
+INVH.US,D,20201002,000000,27.0833,28.1562,26.9391,28.0783,4109540.514136,0
+INVH.US,D,20201005,000000,28.2511,28.3675,27.9253,28.2797,2596769.4975401,0
+INVH.US,D,20201006,000000,28.3774,28.5018,28.0042,28.176,2857432.7274546,0
+INVH.US,D,20201007,000000,28.4041,28.482,27.6766,28.0042,2960169.5688184,0
+INVH.US,D,20201008,000000,28.024,28.644,28.0042,28.6153,2638041.1080749,0
+INVH.US,D,20201009,000000,28.8177,28.8651,28.3093,28.3863,2974647.707739,0
+INVH.US,D,20201012,000000,28.3488,28.4772,28.0329,28.4524,4663946.2594612,0
+INVH.US,D,20201013,000000,28.3093,28.4722,27.6035,27.6676,4521980.0639342,0
+INVH.US,D,20201014,000000,27.6588,27.793,27.1603,27.2847,3805159.2207415,0
+INVH.US,D,20201015,000000,27.103,27.5246,27.0181,27.255,3366475.2583336,0
+INVH.US,D,20201016,000000,27.1988,27.333,26.7664,26.7664,2434568.1477353,0
+INVH.US,D,20201019,000000,27.0073,27.0378,26.4801,26.5087,3175314.5916157,0
+INVH.US,D,20201020,000000,26.7664,27.1109,26.6617,26.7763,2951448.4452551,0
+INVH.US,D,20201021,000000,26.6341,26.9667,26.5946,26.9204,2240879.9861525,0
+INVH.US,D,20201022,000000,27.0171,27.6588,26.9875,27.5808,4309763.6935034,0
+INVH.US,D,20201023,000000,27.7733,27.9648,27.5808,27.8492,1855478.0467511,0
+INVH.US,D,20201026,000000,27.6864,27.7585,27.18,27.4387,2370002.0504611,0
+INVH.US,D,20201027,000000,27.3419,27.6252,26.8622,26.871,3025201.6571298,0
+INVH.US,D,20201028,000000,26.6993,26.8059,26.1158,26.1731,3914586.0725609,0
+INVH.US,D,20201029,000000,26.0764,26.4604,25.7614,26.2492,3055687.6012017,0
+INVH.US,D,20201030,000000,26.1553,26.259,25.7417,26.1158,3000440.3116473,0
+INVH.US,D,20201102,000000,26.3547,26.7615,26.0576,26.4999,3192476.231096,0
+INVH.US,D,20201103,000000,26.7664,27.0438,26.569,26.8257,2785805.852943,0
+INVH.US,D,20201104,000000,26.9391,27.7338,26.8257,27.6104,3723397.0411711,0
+INVH.US,D,20201105,000000,27.7831,28.0378,27.6301,27.7535,2998577.3605226,0
+INVH.US,D,20201106,000000,27.8118,28.2323,27.6489,27.7535,2854838.3730063,0
+INVH.US,D,20201109,000000,29.4386,29.5353,26.4051,26.569,9954179.4077818,0
+INVH.US,D,20201110,000000,26.6657,27.0546,26.107,27.0132,10071619.279392,0
+INVH.US,D,20201111,000000,27.2234,28.0152,26.9747,27.9756,4871354.8180172,0
+INVH.US,D,20201112,000000,28.0349,28.0349,27.3586,27.6676,2976976.649901,0
+INVH.US,D,20201113,000000,27.6578,28.178,27.6578,28.0901,3023125.9709664,0
+INVH.US,D,20201116,000000,28.4762,28.4958,27.5709,28.0428,3750957.3719487,0
+INVH.US,D,20201117,000000,27.8977,28.0901,27.5995,27.7338,2308015.1122752,0
+INVH.US,D,20201118,000000,27.7535,28.1682,27.2234,27.2422,4316261.2294001,0
+INVH.US,D,20201119,000000,27.1869,27.3399,26.7812,27.0398,4485855.6283123,0
+INVH.US,D,20201120,000000,27.0033,27.2718,26.9352,27.2046,3344111.7406446,0
+INVH.US,D,20201123,000000,27.2817,27.489,27.0892,27.1079,4376895.780554,0
+INVH.US,D,20201124,000000,27.3015,27.6676,27.1672,27.5413,5546600.143477,0
+INVH.US,D,20201125,000000,27.6095,28.2165,27.4545,28.1682,4324054.4229851,0
+INVH.US,D,20201127,000000,28.1978,28.2165,27.561,27.6963,2078713.0791635,0
+INVH.US,D,20201130,000000,27.6963,27.7635,27.412,27.5236,7069531.7907315,0
+INVH.US,D,20201201,000000,27.7338,28.2541,27.6193,28.1682,3803371.2333922,0
+INVH.US,D,20201202,000000,28.1978,28.5058,27.7831,27.8118,3120348.9227314,0
+INVH.US,D,20201203,000000,27.8216,28.3981,27.5512,28.2925,3610759.916315,0
+INVH.US,D,20201204,000000,28.4958,29.1504,28.4081,29.1208,4291430.998286,0
+INVH.US,D,20201207,000000,28.9085,29.101,28.5058,28.5443,3211108.7814156,0
+INVH.US,D,20201208,000000,28.4081,28.5245,28.1198,28.3705,2407075.6895652,0
+INVH.US,D,20201209,000000,28.3122,28.5058,27.7239,28.1099,2637249.9363357,0
+INVH.US,D,20201210,000000,28.0052,28.3074,27.7535,27.8404,3100541.2645791,0
+INVH.US,D,20201211,000000,27.869,28.0507,27.5897,27.8878,2536077.2040185,0
+INVH.US,D,20201214,000000,28.1001,28.4376,27.6578,27.714,3726900.0781419,0
+INVH.US,D,20201215,000000,27.9065,28.2541,27.3212,28.2441,4026575.8750849,0
+INVH.US,D,20201216,000000,28.3803,28.6202,27.9954,28.1099,2540976.1880529,0
+INVH.US,D,20201217,000000,28.178,28.2826,27.9855,28.1978,3445367.5409294,0
+INVH.US,D,20201218,000000,28.4376,28.4376,27.257,27.331,6143137.5567078,0
+INVH.US,D,20201221,000000,26.9935,27.7239,26.8671,27.6291,3326343.2997919,0
+INVH.US,D,20201222,000000,27.5236,27.9954,27.4268,27.9461,2052398.7678983,0
+INVH.US,D,20201223,000000,28.1001,28.2541,27.561,27.5798,2134760.6576731,0
+INVH.US,D,20201224,000000,27.7437,28.0349,27.6963,28.0349,640462.13360573,0
+INVH.US,D,20201228,000000,28.1296,28.2925,27.9411,28.2541,1854822.620227,0
+INVH.US,D,20201229,000000,28.3883,28.6104,27.8878,28.0349,1209463.5286349,0
+INVH.US,D,20201230,000000,28.025,28.4376,27.9559,28.4376,1589624.0818919,0
+INVH.US,D,20201231,000000,28.4376,28.6202,28.1682,28.6005,2317428.1312265,0
+INVH.US,D,20210104,000000,28.6488,28.7841,27.4742,27.5236,3551582.0936642,0
+INVH.US,D,20210105,000000,27.6291,28.1001,27.4545,27.9559,4230496.5920299,0
+INVH.US,D,20210106,000000,27.8977,28.1296,27.6291,28.025,4987931.5931855,0
+INVH.US,D,20210107,000000,28.0428,28.1385,27.5897,27.869,3899873.9250977,0
+INVH.US,D,20210108,000000,27.9263,28.3705,27.8216,28.2441,2818054.4587643,0
+INVH.US,D,20210111,000000,28.0901,28.2639,27.8364,27.9756,2841955.746876,0
+INVH.US,D,20210112,000000,28.025,28.1099,27.6578,27.6676,4319421.864261,0
+INVH.US,D,20210113,000000,27.639,27.9855,27.5413,27.5709,4011887.0271735,0
+INVH.US,D,20210114,000000,27.7733,28.1434,27.5413,27.8789,4771135.3412782,0
+INVH.US,D,20210115,000000,27.8404,28.5916,27.561,28.4958,3010111.651717,0
+INVH.US,D,20210119,000000,28.5146,28.6488,28.1001,28.3518,3440350.0330877,0
+INVH.US,D,20210120,000000,28.1682,29.1553,28.0152,28.9184,3796397.5762184,0
+INVH.US,D,20210121,000000,28.7742,28.9964,28.5531,28.9776,3115316.2195299,0
+INVH.US,D,20210122,000000,28.8414,29.2095,28.7081,28.9085,2299200.7905045,0
+INVH.US,D,20210125,000000,28.7545,28.8809,28.3518,28.5719,2375168.4728299,0
+INVH.US,D,20210126,000000,28.4958,28.8414,28.2076,28.6488,2706964.2215469,0
+INVH.US,D,20210127,000000,28.4179,28.4662,27.5798,27.6479,4612678.1281547,0
+INVH.US,D,20210128,000000,27.5995,28.4564,27.5995,27.9361,3730035.387403,0
+INVH.US,D,20210129,000000,27.8789,28.5719,27.714,28.3883,3671868.5626981,0
+INVH.US,D,20210201,000000,28.4662,29.2935,28.2165,29.2935,2901484.0758287,0
+INVH.US,D,20210202,000000,29.4672,29.6124,28.9776,29.1405,2901068.7359912,0
+INVH.US,D,20210203,000000,28.8236,29.0191,28.6302,28.8809,3356555.7273855,0
+INVH.US,D,20210204,000000,28.8907,29.3823,28.8236,28.9964,2473546.271948,0
+INVH.US,D,20210205,000000,29.1306,29.2283,28.7357,28.9085,1768791.5575463,0
+INVH.US,D,20210208,000000,29.0161,29.1405,28.7841,28.9776,2269935.5403451,0
+INVH.US,D,20210209,000000,29.0546,29.5285,28.9865,29.5185,2417292.0365436,0
+INVH.US,D,20210210,000000,29.5866,29.8383,29.2668,29.5866,3270324.0859541,0
+INVH.US,D,20210211,000000,29.7229,29.9074,29.3547,29.8581,5846679.1239694,0
+INVH.US,D,20210212,000000,29.7426,30.023,29.6844,30.023,3440013.7091218,0
+INVH.US,D,20210216,000000,30.2164,30.2451,29.5097,29.945,3091485.8430977,0
+INVH.US,D,20210217,000000,29.9549,30.2352,29.2105,29.3942,3475220.3450052,0
+INVH.US,D,20210218,000000,29.3745,29.5097,28.7634,28.8404,3289137.9675686,0
+INVH.US,D,20210219,000000,28.8986,29.5383,28.8986,29.0359,4684825.6969992,0
+INVH.US,D,20210222,000000,28.8128,28.9035,28.3527,28.5699,4688006.59234,0
+INVH.US,D,20210223,000000,28.637,29.3349,28.5601,28.9085,3876435.5889512,0
+INVH.US,D,20210224,000000,28.9085,29.2471,28.7732,28.9282,3322671.0878141,0
+INVH.US,D,20210225,000000,28.9184,29.4228,28.5215,28.7732,4726036.5260945,0
+INVH.US,D,20210226,000000,28.8315,28.8897,28.2215,28.2215,5244974.2753458,0
+INVH.US,D,20210301,000000,28.6666,29.0161,28.2313,28.3951,4006412.6455106,0
+INVH.US,D,20210302,000000,28.2787,28.6134,28.1434,28.3665,3293323.7827113,0
+INVH.US,D,20210303,000000,28.3083,28.3577,27.563,27.7467,4500223.3476175,0
+INVH.US,D,20210304,000000,27.7081,28.0971,27.3932,27.5433,5743288.8821296,0
+INVH.US,D,20210305,000000,27.7367,27.7763,26.57,27.5246,5231537.5250908,0
+INVH.US,D,20210308,000000,27.6884,28.1928,27.563,27.5917,4171245.8316515,0
+INVH.US,D,20210309,000000,27.7763,28.2886,27.64,27.9697,3348989.4511752,0
+INVH.US,D,20210310,000000,28.1346,28.5946,27.95,28.3764,4403289.1076907,0
+INVH.US,D,20210311,000000,28.4732,28.948,28.2787,28.7732,3599390.7480316,0
+INVH.US,D,20210312,000000,28.8028,29.9164,28.6765,29.868,5291527.7929847,0
+INVH.US,D,20210315,000000,29.9647,30.5659,29.5966,30.3724,3728048.847351,0
+INVH.US,D,20210316,000000,30.4671,30.5314,30.1395,30.1493,2377481.2066079,0
+INVH.US,D,20210317,000000,30.0901,30.1197,29.6449,30.0131,2294221.7775745,0
+INVH.US,D,20210318,000000,29.8383,30.254,29.6695,30.1099,3102912.7537487,0
+INVH.US,D,20210319,000000,30.1583,30.2638,29.6163,29.6449,5221456.9233277,0
+INVH.US,D,20210322,000000,29.558,30.2935,29.5097,30.1099,3184058.0017068,0
+INVH.US,D,20210323,000000,30.0901,30.25,29.8631,30.0714,3651833.987171,0
+INVH.US,D,20210324,000000,30.0418,30.556,29.9835,30.1197,3163193.7595288,0
+INVH.US,D,20210325,000000,30.023,30.8413,29.8532,30.6804,3303005.2530208,0
+INVH.US,D,20210326,000000,30.8936,31.3013,30.71,31.2816,2625849.3643086,0
+INVH.US,D,20210329,000000,31.1552,31.403,30.7495,31.1848,2788914.8235802,0
+INVH.US,D,20210330,000000,31.1256,31.3112,30.9134,31.2332,2949144.828693,0
+INVH.US,D,20210331,000000,31.33,31.559,30.9716,30.9815,5473527.6837261,0
+INVH.US,D,20210401,000000,31.1948,31.6538,31.1651,31.639,4369216.0456564,0
+INVH.US,D,20210405,000000,31.7475,31.7475,31.0595,31.33,4410612.2581425,0
+INVH.US,D,20210406,000000,31.2145,31.8136,31.1355,31.8136,3726782.5673586,0
+INVH.US,D,20210407,000000,31.8817,32.1029,31.3448,31.4948,4132443.9736138,0
+INVH.US,D,20210408,000000,31.4751,31.7179,31.4079,31.4079,2362756.9028568,0
+INVH.US,D,20210409,000000,31.3981,31.5689,31.2816,31.3497,1810510.9246865,0
+INVH.US,D,20210412,000000,31.4079,31.5244,31.1552,31.4751,3588994.0827824,0
+INVH.US,D,20210413,000000,31.5817,31.7327,31.4365,31.6883,3091697.5651124,0
+INVH.US,D,20210414,000000,31.6488,31.9015,31.4751,31.5541,1681119.3959956,0
+INVH.US,D,20210415,000000,31.7574,32.0555,31.6686,32.019,2688144.2617886,0
+INVH.US,D,20210416,000000,32.1631,32.4059,32.0367,32.2875,6161361.8583578,0
+INVH.US,D,20210419,000000,32.3368,32.637,32.251,32.5698,4055296.1183355,0
+INVH.US,D,20210420,000000,32.628,33.0002,32.5698,32.9094,3446661.1725696,0
+INVH.US,D,20210421,000000,33.0051,33.1028,32.7732,32.783,2500016.5889082,0
+INVH.US,D,20210422,000000,32.7436,33.2184,32.6419,32.7633,3269503.5365191,0
+INVH.US,D,20210423,000000,32.7732,32.9666,32.5698,32.8699,2403064.1145495,0
+INVH.US,D,20210426,000000,32.9666,33.1463,32.7061,32.783,3011030.4644794,0
+INVH.US,D,20210427,000000,32.8304,32.9953,32.6764,32.8403,2548199.0491294,0
+INVH.US,D,20210428,000000,32.9488,33.2184,32.8304,33.0732,6747903.763841,0
+INVH.US,D,20210429,000000,32.9755,33.9064,32.9292,33.6271,5450135.9466833,0
+INVH.US,D,20210430,000000,33.6271,34.0318,33.4789,33.9547,3300556.7740276,0
+INVH.US,D,20210503,000000,34.0712,34.0712,33.5283,33.6449,2685348.3155654,0
+INVH.US,D,20210504,000000,33.6172,33.9153,33.5185,33.7613,3110158.9143769,0
+INVH.US,D,20210505,000000,33.6271,33.6271,33.1028,33.1996,2745399.3648989,0
+INVH.US,D,20210506,000000,33.3249,33.8284,33.2134,33.8195,3354185.2512399,0
+INVH.US,D,20210507,000000,33.7909,34.0516,33.7416,33.9252,2885802.4644034,0
+INVH.US,D,20210510,000000,34.1581,34.5292,33.9647,34.2272,4072459.7838639,0
+INVH.US,D,20210511,000000,34.0328,34.1878,33.7306,34.1403,7352016.5704982,0
+INVH.US,D,20210512,000000,34.1305,34.2765,33.2342,33.3319,7425804.2251888,0
+INVH.US,D,20210513,000000,33.244,34.0229,33.244,33.7306,5969018.9926389,0
+INVH.US,D,20210514,000000,33.8185,34.2765,33.8185,34.168,4735201.3541671,0
+INVH.US,D,20210517,000000,34.1581,34.3437,33.858,34.2272,3785214.8043498,0
+INVH.US,D,20210518,000000,34.2865,34.6359,34.0624,34.1207,4652824.2690324,0
+INVH.US,D,20210519,000000,33.8679,34.1207,33.5263,34.0229,6176688.9113852,0
+INVH.US,D,20210520,000000,34.0426,34.7781,34.0426,34.6458,4351637.0402905,0
+INVH.US,D,20210521,000000,34.6646,34.8304,34.2667,34.3921,4388373.3424048,0
+INVH.US,D,20210524,000000,34.6556,35.2549,34.6458,35.0841,4408690.5516261,0
+INVH.US,D,20210525,000000,35.1423,35.3951,34.9183,35.2203,4652852.6337042,0
+INVH.US,D,20210526,000000,35.4246,35.474,35.1956,35.2104,3530032.0342424,0
+INVH.US,D,20210527,000000,35.1907,35.3456,34.9083,34.9281,2938112.9973995,0
+INVH.US,D,20210528,000000,35.1226,35.3358,34.9479,35.2983,2395556.5937308,0
+INVH.US,D,20210601,000000,35.3269,35.5796,34.9577,35.5796,3842733.2936987,0
+INVH.US,D,20210602,000000,35.6872,35.9548,35.3703,35.9113,2575527.3974124,0
+INVH.US,D,20210603,000000,35.9113,35.9991,35.5214,35.775,2817354.4591846,0
+INVH.US,D,20210604,000000,35.931,35.9893,35.5411,35.9212,3119149.5023227,0
+INVH.US,D,20210607,000000,36.009,36.5332,35.9991,36.4464,4546806.2429524,0
+INVH.US,D,20210608,000000,36.5431,36.8639,36.3683,36.3881,4191556.9627289,0
+INVH.US,D,20210609,000000,36.5145,36.6319,36.1877,36.4464,3732922.5057856,0
+INVH.US,D,20210610,000000,36.4464,36.9813,36.3397,36.933,2581878.0448301,0
+INVH.US,D,20210611,000000,36.9527,36.9913,36.5628,36.699,3002835.1003688,0
+INVH.US,D,20210614,000000,36.699,36.9231,36.5332,36.7968,1977448.1616627,0
+INVH.US,D,20210615,000000,36.9034,36.9034,36.4068,36.4167,1782206.0212734,0
+INVH.US,D,20210616,000000,36.4759,36.699,36.1354,36.1551,5463122.9142848,0
+INVH.US,D,20210617,000000,36.165,36.5095,36.1156,36.4167,4080087.8545378,0
+INVH.US,D,20210618,000000,36.1452,36.3101,35.5214,35.5313,6625032.0575748,0
+INVH.US,D,20210621,000000,35.7356,36.6319,35.6684,36.5233,2150616.5092254,0
+INVH.US,D,20210622,000000,36.5431,36.622,36.2321,36.3881,2761721.2074884,0
+INVH.US,D,20210623,000000,36.398,36.856,36.2223,36.6023,6450802.0608665,0
+INVH.US,D,20210624,000000,36.3585,36.6319,36.2232,36.5332,4501118.8608282,0
+INVH.US,D,20210625,000000,36.4858,36.9715,36.4316,36.933,2847485.8448586,0
+INVH.US,D,20210628,000000,36.9715,36.9715,36.3881,36.7089,3529060.5442322,0
+INVH.US,D,20210629,000000,36.699,36.8115,36.4216,36.5145,3103402.0443378,0
+INVH.US,D,20210630,000000,36.5826,36.8461,36.2756,36.2904,4729381.5313222,0
+INVH.US,D,20210701,000000,36.2608,36.6705,36.086,36.5332,7982460.9098284,0
+INVH.US,D,20210702,000000,36.6122,36.9231,36.5924,36.856,3461693.4356149,0
+INVH.US,D,20210706,000000,37.0692,37.8234,36.8263,37.7306,5007772.6811296,0
+INVH.US,D,20210707,000000,37.7306,38.3348,37.4532,37.9547,5889965.6392282,0
+INVH.US,D,20210708,000000,37.6822,38.544,37.4108,38.3248,9905812.5771938,0
+INVH.US,D,20210709,000000,38.6062,38.8312,38.2173,38.8312,4486681.2428673,0
+INVH.US,D,20210712,000000,38.772,39.1224,38.6654,39.0159,4148057.7124315,0
+INVH.US,D,20210713,000000,38.9961,39.0791,38.5194,38.5578,3131720.1170628,0
+INVH.US,D,20210714,000000,38.4413,39.006,38.4413,38.772,3691845.3958575,0
+INVH.US,D,20210715,000000,38.7325,38.8312,38.5559,38.7621,3110425.3396874,0
+INVH.US,D,20210716,000000,38.9468,39.157,38.7967,38.8983,2685022.1218393,0
+INVH.US,D,20210719,000000,38.6358,38.7325,37.8283,38.1788,3067478.1874666,0
+INVH.US,D,20210720,000000,38.4315,39.4334,38.1886,39.1708,3846801.5980581,0
+INVH.US,D,20210721,000000,39.1807,39.317,38.772,38.85,2381333.7368567,0
+INVH.US,D,20210722,000000,38.8116,38.9566,38.6259,38.7819,2688736.880825,0
+INVH.US,D,20210723,000000,38.7819,39.5025,38.7819,39.4334,1712428.9285746,0
+INVH.US,D,20210726,000000,39.3367,39.4976,38.9961,39.1708,1654274.2601577,0
+INVH.US,D,20210727,000000,39.2201,39.7167,39.1224,39.6092,6047515.1828531,0
+INVH.US,D,20210728,000000,39.6092,39.6279,39.2005,39.4532,4691414.4050554,0
+INVH.US,D,20210729,000000,39.5894,39.9892,38.9862,39.5509,3363056.3023543,0
+INVH.US,D,20210730,000000,39.7069,40.0928,39.5795,39.5894,3046293.8297065,0
+INVH.US,D,20210802,000000,39.8233,40.0672,39.4334,39.5223,2461488.2473488,0
+INVH.US,D,20210803,000000,39.5894,39.7266,39.0356,39.3268,2245587.5086521,0
+INVH.US,D,20210804,000000,39.3663,39.5025,39.0929,39.3367,2654676.9881025,0
+INVH.US,D,20210805,000000,39.5509,39.6773,39.0356,39.3465,2269969.9831609,0
+INVH.US,D,20210806,000000,39.2784,39.4334,39.0455,39.0455,2651848.6251116,0
+INVH.US,D,20210809,000000,39.0257,39.1126,38.7463,38.8885,2263568.6845436,0
+INVH.US,D,20210810,000000,38.927,39.083,37.9991,38.0288,2164969.0331708,0
+INVH.US,D,20210811,000000,38.1846,38.3219,38.009,38.2331,1753983.1728037,0
+INVH.US,D,20210812,000000,38.4285,38.5755,38.1748,38.3318,1907044.0071117,0
+INVH.US,D,20210813,000000,38.4087,38.7315,38.2972,38.7227,2950549.8929725,0
+INVH.US,D,20210816,000000,38.3801,38.8006,38.3416,38.7415,3026030.3107568,0
+INVH.US,D,20210817,000000,38.7227,39.3278,38.5519,38.7227,7378221.475172,0
+INVH.US,D,20210818,000000,38.5272,39.3673,38.3318,39.2015,6399477.2002164,0
+INVH.US,D,20210819,000000,38.9862,39.5243,38.849,39.308,3590193.5031911,0
+INVH.US,D,20210820,000000,39.3179,39.7394,39.2113,39.5627,3505170.3993844,0
+INVH.US,D,20210823,000000,39.5815,39.924,39.2992,39.4255,2600652.4185087,0
+INVH.US,D,20210824,000000,39.4354,39.5627,38.9665,39.1916,3045033.6278581,0
+INVH.US,D,20210825,000000,39.1521,39.6012,39.006,39.1718,3192825.724374,0
+INVH.US,D,20210826,000000,39.2893,39.6407,39.2015,39.3871,3117179.1706546,0
+INVH.US,D,20210827,000000,39.4058,39.621,39.2597,39.5815,2582113.0663966,0
+INVH.US,D,20210830,000000,39.7197,40.3988,39.4404,40.3643,2947668.8527338,0
+INVH.US,D,20210831,000000,40.238,40.3149,39.934,40.2478,3407407.5058305,0
+INVH.US,D,20210901,000000,40.5203,41.1363,40.3544,40.9793,4317438.363281,0
+INVH.US,D,20210902,000000,41.0879,41.5172,40.6772,41.5074,3038736.6707121,0
+INVH.US,D,20210903,000000,41.3909,41.3909,40.1787,40.999,4417535.2641167,0
+INVH.US,D,20210907,000000,40.9793,40.9793,40.1343,40.3643,2799856.4957381,0
+INVH.US,D,20210908,000000,40.1787,41.0089,40.1787,40.8035,3324394.2416277,0
+INVH.US,D,20210909,000000,40.6772,40.7206,40.1195,40.1689,5367160.1643682,0
+INVH.US,D,20210910,000000,40.1787,40.2853,39.3278,39.3771,3644340.6486883,0
+INVH.US,D,20210913,000000,39.621,40.0317,39.465,39.6506,5330944.5565868,0
+INVH.US,D,20210914,000000,39.777,39.8954,39.4255,39.6605,4971175.1633026,0
+INVH.US,D,20210915,000000,39.7296,39.8609,39.4058,39.4848,3717248.9985522,0
+INVH.US,D,20210916,000000,39.4058,39.8609,39.0159,39.5529,4577541.3909268,0
+INVH.US,D,20210917,000000,39.5341,39.621,38.8787,38.9862,13715812.026578,0
+INVH.US,D,20210920,000000,38.6931,39.1422,38.3663,38.9665,4807266.8680681,0
+INVH.US,D,20210921,000000,39.1521,39.5479,38.9862,39.0643,3222375.6342756,0
+INVH.US,D,20210922,000000,39.2311,39.8658,39.1324,39.6012,4225673.584795,0
+INVH.US,D,20210923,000000,39.8559,40.2508,39.543,39.543,3352326.3522111,0
+INVH.US,D,20210924,000000,38.9566,39.1521,38.6388,38.7227,9890756.0015726,0
+INVH.US,D,20210927,000000,38.7029,38.7029,37.6477,37.6862,6067704.7510512,0
+INVH.US,D,20210928,000000,37.4226,37.9152,37.2498,37.6664,3901261.7679693,0
+INVH.US,D,20210929,000000,37.8432,38.3318,37.7937,38.0672,2641968.6020993,0
+INVH.US,D,20210930,000000,38.2143,38.2725,37.4275,37.4611,3629028.7910207,0
+INVH.US,D,20211001,000000,37.706,38.1846,37.3832,37.93,2486023.6884807,0
+INVH.US,D,20211004,000000,37.7937,38.0771,37.6664,37.8628,3801454.5919958,0
+INVH.US,D,20211005,000000,37.9399,37.9991,37.4463,37.549,2712543.9577053,0
+INVH.US,D,20211006,000000,37.3545,37.7987,36.9142,37.7741,4233800.0632739,0
+INVH.US,D,20211007,000000,37.8333,38.1265,37.4611,37.6763,5073445.0006052,0
+INVH.US,D,20211008,000000,37.7641,37.9004,37.4759,37.6477,3481709.77671,0
+INVH.US,D,20211011,000000,37.6664,37.8234,37.4809,37.7444,3638065.9780702,0
+INVH.US,D,20211012,000000,37.8915,38.2824,37.6575,38.1165,5990401.9031019,0
+INVH.US,D,20211013,000000,37.9991,38.9862,37.9201,38.9566,6104104.7291995,0
+INVH.US,D,20211014,000000,39.0929,39.4157,39.0455,39.3771,2303445.3610388,0
+INVH.US,D,20211015,000000,39.5143,39.5864,39.1027,39.2696,3459038.2997269,0
+INVH.US,D,20211018,000000,39.0455,39.4848,38.8974,39.3574,3292570.0928598,0
+INVH.US,D,20211019,000000,39.465,39.5963,39.2261,39.2794,3212544.2364149,0
+INVH.US,D,20211020,000000,39.2893,39.6111,39.1817,39.5627,4049306.1074596,0
+INVH.US,D,20211021,000000,39.5726,39.6111,39.2745,39.3871,2841727.8164774,0
+INVH.US,D,20211022,000000,39.5815,40.2853,39.5815,39.9536,3303581.6636734,0
+INVH.US,D,20211025,000000,39.9635,40.2705,39.7967,40.0998,2239628.9015201,0
+INVH.US,D,20211026,000000,40.2281,40.2705,40.003,40.0129,3627225.6083116,0
+INVH.US,D,20211027,000000,40.2478,40.308,39.4255,39.5529,3378776.4086914,0
+INVH.US,D,20211028,000000,39.5341,40.54,39.4058,40.4521,3740349.9977087,0
+INVH.US,D,20211029,000000,40.3742,40.8628,40.1343,40.3149,3639219.8123992,0
+INVH.US,D,20211101,000000,40.3249,40.3249,39.3327,40.1886,2713560.0207711,0
+INVH.US,D,20211102,000000,40.4719,40.8826,40.2182,40.5982,2391904.6422328,0
+INVH.US,D,20211103,000000,40.7068,40.8529,40.1589,40.5598,3496882.8500905,0
+INVH.US,D,20211104,000000,40.5598,40.7454,39.6605,39.777,2875102.9049799,0
+INVH.US,D,20211105,000000,39.9833,40.4136,39.7967,39.8954,2682617.2028779,0
+INVH.US,D,20211108,000000,39.9053,39.934,39.2962,39.7089,2807986.0132891,0
+INVH.US,D,20211109,000000,39.7473,39.8559,39.4828,39.777,3134990.1585151,0
+INVH.US,D,20211110,000000,39.934,39.9931,39.4926,39.8164,2626245.4566902,0
+INVH.US,D,20211111,000000,39.8461,39.8954,39.3703,39.7967,1836922.4862551,0
+INVH.US,D,20211112,000000,39.8855,40.0326,39.6891,39.8066,3078116.9654504,0
+INVH.US,D,20211115,000000,39.8164,40.1501,39.62,40.1303,1758140.6232747,0
+INVH.US,D,20211116,000000,40.1402,40.1797,39.5756,39.7572,4107829.5166103,0
+INVH.US,D,20211117,000000,39.6891,39.7572,38.9527,39.7473,2702525.1504057,0
+INVH.US,D,20211118,000000,39.8461,40.2972,39.7187,40.2972,3802074.5626801,0
+INVH.US,D,20211119,000000,40.3367,40.4837,39.8509,40.1501,2600256.3261271,0
+INVH.US,D,20211122,000000,40.1699,40.3564,39.7572,39.9931,2630230.6930821,0
+INVH.US,D,20211123,000000,40.003,40.5963,39.8361,40.386,2149177.0021301,0
+INVH.US,D,20211124,000000,40.3959,41.2685,40.3071,41.1806,2521361.0044594,0
+INVH.US,D,20211126,000000,40.8371,41.1411,40.3663,40.386,2019223.2451226,0
+INVH.US,D,20211129,000000,40.6209,40.926,40.1995,40.5035,4828110.8497662,0
+INVH.US,D,20211130,000000,40.3663,40.7098,39.6644,39.6891,6773503.8931905,0
+INVH.US,D,20211201,000000,40.0326,40.7344,39.0701,39.0701,4468997.8960301,0
+INVH.US,D,20211202,000000,39.2962,40.7779,39.2567,40.5726,3512785.3007464,0
+INVH.US,D,20211203,000000,40.7296,41.0138,40.3663,40.8766,3898883.1876317,0
+INVH.US,D,20211206,000000,41.2004,41.9171,41.156,41.5144,2885254.4184226,0
+INVH.US,D,20211207,000000,41.7986,42.1816,41.6121,41.8677,3696216.5943912,0
+INVH.US,D,20211208,000000,41.9654,42.766,41.8282,42.4758,3646031.385734,0
+INVH.US,D,20211209,000000,42.3979,42.5647,41.9171,41.9269,4306052.9866137,0
+INVH.US,D,20211210,000000,41.9556,42.2409,41.7206,41.9368,3959140.89386,0
+INVH.US,D,20211213,000000,41.9556,42.6624,41.9556,42.3682,3669598.3759278,0
+INVH.US,D,20211214,000000,42.2803,42.3534,41.1856,41.3574,3985001.3703758,0
+INVH.US,D,20211215,000000,41.3672,42.1086,41.3031,42.0641,4752784.411629,0
+INVH.US,D,20211216,000000,41.8875,42.2892,41.4847,41.7404,4796547.0481648,0
+INVH.US,D,20211217,000000,42.1618,42.4856,41.7986,42.1037,7886527.5376075,0
+INVH.US,D,20211220,000000,41.6712,41.9802,41.2498,41.7305,4361746.0067255,0
+INVH.US,D,20211221,000000,41.9753,42.5745,41.9753,42.535,3180390.854849,0
+INVH.US,D,20211222,000000,42.692,43.1826,42.692,43.1629,2871561.3730973,0
+INVH.US,D,20211223,000000,43.2714,43.463,42.8391,43.1332,1682712.882738,0
+INVH.US,D,20211227,000000,43.2517,43.7127,42.9763,43.7028,1646702.9188274,0
+INVH.US,D,20211228,000000,43.7127,43.919,43.5459,43.762,1904453.7047594,0
+INVH.US,D,20211229,000000,43.8104,44.5468,43.6831,44.3307,2576698.4531493,0
+INVH.US,D,20211230,000000,44.3504,44.5666,44.2526,44.3207,1717028.0575068,0
+INVH.US,D,20211231,000000,44.3504,44.9495,44.3504,44.4975,2936902.4337268,0
+INVH.US,D,20220103,000000,44.5468,44.7729,43.1915,44.1352,4408540.624075,0
+INVH.US,D,20220104,000000,44.1539,44.8706,44.1539,44.2921,3277192.3886327,0
+INVH.US,D,20220105,000000,44.3898,44.684,42.9664,43.075,3878424.1550512,0
+INVH.US,D,20220106,000000,43.153,43.301,42.7315,42.9378,3254117.7281,0
+INVH.US,D,20220107,000000,42.7215,42.9476,41.8726,42.1224,4427549.0062963,0
+INVH.US,D,20220110,000000,41.7108,41.8578,41.2102,41.848,3300205.2547017,0
+INVH.US,D,20220111,000000,41.8875,42.4175,41.4265,42.3583,2309240.8713078,0
+INVH.US,D,20220112,000000,42.2803,42.7808,42.2309,42.6525,2171525.3244592,0
+INVH.US,D,20220113,000000,42.7512,43.0059,42.3781,42.8094,4588045.4367195,0
+INVH.US,D,20220114,000000,42.466,42.7364,41.8529,42.5844,4457025.9784703,0
+INVH.US,D,20220118,000000,42.3287,42.5449,41.9171,42.456,2895891.1703585,0
+INVH.US,D,20220119,000000,42.5054,42.9032,42.0444,42.0543,2871678.8838806,0
+INVH.US,D,20220120,000000,41.8036,42.0741,41.0336,41.0632,6903057.5057204,0
+INVH.US,D,20220121,000000,41.0632,41.6565,40.8668,41.1017,4691926.9951963,0
+INVH.US,D,20220124,000000,40.7196,41.0089,39.6595,40.9161,4688685.3184159,0
+INVH.US,D,20220125,000000,40.4245,40.7196,39.7818,40.3367,2941673.7767381,0
+INVH.US,D,20220126,000000,40.5528,40.9062,39.5716,39.8954,4058901.4707297,0
+INVH.US,D,20220127,000000,40.0908,40.464,39.1392,39.3653,4868845.5575843,0
+INVH.US,D,20220128,000000,39.4038,40.8371,38.8302,40.8174,3960995.7407928,0
+INVH.US,D,20220131,000000,40.7878,41.2102,40.4985,41.2004,3339484.2470406,0
+INVH.US,D,20220201,000000,41.4067,41.4363,40.6901,41.0434,5357764.3668249,0
+INVH.US,D,20220202,000000,41.3179,42.0148,41.0434,41.8085,3412641.8008069,0
+INVH.US,D,20220203,000000,41.387,41.9171,41.387,41.6121,3358865.4220916,0
+INVH.US,D,20220204,000000,41.4363,42.1866,41.1411,41.6417,4842462.3606876,0
+INVH.US,D,20220207,000000,41.6712,41.8282,40.8569,40.8964,4603371.4767229,0
+INVH.US,D,20220208,000000,40.8371,41.4551,40.7296,41.0138,5085607.3666758,0
+INVH.US,D,20220209,000000,41.5144,42.0246,41.5144,42.0246,4438106.7423606,0
+INVH.US,D,20220210,000000,41.4748,42.152,41.2597,41.4363,4343410.2724362,0
+INVH.US,D,20220211,000000,41.3771,41.6614,40.5776,41.0534,4581420.2597994,0
+INVH.US,D,20220214,000000,41.0632,41.2685,40.3169,40.6309,3736933.0677773,0
+INVH.US,D,20220215,000000,40.9595,41.2202,40.3613,40.5824,3598655.2926121,0
+INVH.US,D,20220216,000000,39.6693,40.081,39.2962,39.6989,5942541.5845108,0
+INVH.US,D,20220217,000000,39.6693,39.7473,38.3248,38.5509,6770735.2986152,0
+INVH.US,D,20220218,000000,37.9517,38.5697,37.6477,37.9024,8090076.4747468,0
+INVH.US,D,20220222,000000,37.3141,38.4522,37.2647,38.0791,6915294.8355666,0
+INVH.US,D,20220223,000000,38.1975,38.5895,36.7049,36.7247,7881627.5405491,0
+INVH.US,D,20220224,000000,36.1364,36.9212,35.479,36.5678,15957552.070101,0
+INVH.US,D,20220225,000000,36.7938,38.3594,36.5283,38.315,7212277.0017098,0
+INVH.US,D,20220228,000000,37.7158,37.9419,36.8235,37.0978,7332930.1854294,0
+INVH.US,D,20220301,000000,36.9803,37.24,36.3812,36.7544,6312403.735846,0
+INVH.US,D,20220302,000000,36.9705,38.4473,36.9705,38.1778,6507352.0992772,0
+INVH.US,D,20220303,000000,38.3051,38.541,37.8047,37.9319,8612936.6529024,0
+INVH.US,D,20220304,000000,37.5885,38.5361,36.5095,38.472,5515698.8595674,0
+INVH.US,D,20220307,000000,38.541,38.6091,37.5006,37.549,6458395.6887247,0
+INVH.US,D,20220308,000000,37.4611,38.4029,37.2844,37.9024,10328871.65752,0
+INVH.US,D,20220309,000000,38.6388,39.316,38.2755,38.6388,4875526.450824,0
+INVH.US,D,20220310,000000,38.3051,38.7463,38.1482,38.6782,2849866.4512443,0
+INVH.US,D,20220311,000000,38.9132,39.4334,38.5746,38.7177,5441526.2557593,0
+INVH.US,D,20220314,000000,38.9329,39.2764,38.1778,38.3742,4666958.992819,0
+INVH.US,D,20220315,000000,38.8648,39.0218,38.4818,38.7661,2830790.1964154,0
+INVH.US,D,20220316,000000,39.1392,39.6102,38.2853,39.0613,4811077.8643331,0
+INVH.US,D,20220317,000000,38.8254,39.9833,38.8254,39.9438,3311623.0481368,0
+INVH.US,D,20220318,000000,39.7868,40.1008,39.0119,39.934,6511356.583125,0
+INVH.US,D,20220321,000000,39.9931,40.3465,39.542,39.8066,4716022.7839149,0
+INVH.US,D,20220322,000000,39.9833,40.1599,39.5519,39.6398,2752818.7526301,0
+INVH.US,D,20220323,000000,39.5223,39.6496,38.8254,38.9231,2876240.5309251,0
+INVH.US,D,20220324,000000,38.9527,39.4038,38.8352,39.3456,3622371.1973329,0
+INVH.US,D,20220325,000000,39.3456,39.7384,39.0317,39.7187,2993644.9466963,0
+INVH.US,D,20220328,000000,39.8559,40.1649,39.4532,39.7187,4319871.6469144,0
+INVH.US,D,20220329,000000,40.0227,40.8025,39.8707,40.7098,7757852.2168803,0
+INVH.US,D,20220330,000000,40.4344,40.4739,39.9142,40.1501,3910233.1084592,0
+INVH.US,D,20220331,000000,40.3761,40.4689,39.4236,39.4334,4891561.6076232,0
+INVH.US,D,20220401,000000,39.4137,40.3317,39.4137,40.2774,3092679.1853625,0
+INVH.US,D,20220404,000000,40.2576,40.3267,39.3308,39.6102,2358251.985156,0
+INVH.US,D,20220405,000000,39.4532,40.1402,39.2764,39.4828,4843570.6089369,0
+INVH.US,D,20220406,000000,39.4236,40.1945,39.1758,40.1205,4838385.9521362,0
+INVH.US,D,20220407,000000,39.7967,40.2241,39.3258,40.003,4769838.670566,0
+INVH.US,D,20220408,000000,40.1008,40.6802,39.8658,40.4937,7839826.1184655,0
+INVH.US,D,20220411,000000,40.4344,40.6209,40.1106,40.2873,4618919.3689811,0
+INVH.US,D,20220412,000000,40.3564,40.9062,39.9635,40.6505,5284763.8317776,0
+INVH.US,D,20220413,000000,40.464,41.0928,40.464,41.0534,3405842.38376,0
+INVH.US,D,20220414,000000,41.2202,41.3771,40.8223,41.1708,3246075.3306124,0
+INVH.US,D,20220418,000000,41.1511,41.4067,40.7098,40.9161,3073339.5442953,0
+INVH.US,D,20220419,000000,41.2202,42.2942,41.1757,42.2409,3450352.6320033,0
+INVH.US,D,20220420,000000,42.5647,43.3395,42.5647,43.0948,5588092.5932424,0
+INVH.US,D,20220421,000000,43.3791,43.536,42.8885,42.9476,3820903.6396544,0
+INVH.US,D,20220422,000000,42.7996,42.9614,42.2409,42.2803,3399384.355799,0
+INVH.US,D,20220425,000000,42.2705,42.4472,41.4403,42.0148,3920693.59422,0
+INVH.US,D,20220426,000000,41.8677,42.1816,41.1906,41.23,2654992.0385647,0
+INVH.US,D,20220427,000000,41.1115,41.6812,40.9062,40.9349,3661360.4648096,0
+INVH.US,D,20220428,000000,40.7394,41.2102,39.1492,40.4344,5164324.3961206,0
+INVH.US,D,20220429,000000,40.1303,40.3465,38.9329,39.08,8076960.853098,0
+INVH.US,D,20220502,000000,39.0613,39.2083,36.8037,37.6773,5192617.1432459,0
+INVH.US,D,20220503,000000,37.8342,38.3002,37.549,37.7651,2882355.1437522,0
+INVH.US,D,20220504,000000,37.6378,38.2557,37.0001,38.0306,3777512.7829244,0
+INVH.US,D,20220505,000000,38.0593,38.2657,37.0978,37.4118,3815286.4216083,0
+INVH.US,D,20220506,000000,37.0682,37.7899,36.5233,37.2844,4393991.5734749,0
+INVH.US,D,20220509,000000,36.9389,36.9685,35.3102,35.3595,3454741.0519448,0
+INVH.US,D,20220510,000000,35.6358,36.1048,34.7968,35.3891,3959949.2870071,0
+INVH.US,D,20220511,000000,35.4187,36.1788,35.2114,35.3693,3440789.6855011,0
+INVH.US,D,20220512,000000,35.3693,35.7938,35.1077,35.4089,3573600.1701713,0
+INVH.US,D,20220513,000000,35.6852,36.4552,35.3496,36.4454,2727243.9488805,0
+INVH.US,D,20220516,000000,36.5836,36.7119,35.932,35.9912,2255773.4649106,0
+INVH.US,D,20220517,000000,36.396,36.5836,35.9024,36.3763,2694758.2954446,0
+INVH.US,D,20220518,000000,36.3269,36.5342,35.1127,35.2213,3002247.5464524,0
+INVH.US,D,20220519,000000,34.9547,35.5162,34.8462,35.2904,3390462.6534849,0
+INVH.US,D,20220520,000000,35.6556,35.8432,35.1818,35.7445,4641080.2818713,0
+INVH.US,D,20220523,000000,36.0702,36.4256,35.4977,36.2479,2905588.8490519,0
+INVH.US,D,20220524,000000,36.1887,37.1659,35.8531,37.1166,5178361.8696038,0
+INVH.US,D,20220525,000000,36.9784,37.3732,36.7908,37.1166,3851231.5519834,0
+INVH.US,D,20220526,000000,37.3141,37.5213,36.8402,36.8797,2274953.0481868,0
+INVH.US,D,20220527,000000,37.1857,38.0571,37.0771,38.0445,2138677.0084335,0
+INVH.US,D,20220531,000000,37.6299,38.0346,37.2153,37.235,3521803.24034,0
+INVH.US,D,20220601,000000,37.3337,37.8027,36.7414,37.551,3321869.7858349,0
+INVH.US,D,20220602,000000,37.4226,38.3308,37.0771,38.3012,3154922.4186187,0
+INVH.US,D,20220603,000000,38.0939,38.39,37.6497,37.7977,3078388.4558808,0
+INVH.US,D,20220606,000000,38.0445,38.0445,37.0129,37.0968,2226309.6620485,0
+INVH.US,D,20220607,000000,36.929,37.7286,36.7908,37.7088,3843178.011232,0
+INVH.US,D,20220608,000000,37.4719,37.6595,36.6723,36.8797,2511882.1389485,0
+INVH.US,D,20220609,000000,36.7514,37.0574,36.1689,36.1887,2253835.5500103,0
+INVH.US,D,20220610,000000,35.9024,36.0407,35.3792,35.626,2932615.3161847,0
+INVH.US,D,20220613,000000,34.7277,34.9449,33.3605,33.5135,4358959.1777184,0
+INVH.US,D,20220614,000000,33.6813,33.7208,32.9312,33.1977,5939490.3562412,0
+INVH.US,D,20220615,000000,33.4937,34.3772,33.2766,33.7998,6048965.8332124,0
+INVH.US,D,20220616,000000,32.9706,33.5776,32.7238,33.3457,5769401.6016199,0
+INVH.US,D,20220617,000000,33.5728,33.9182,33.0199,33.3259,6444610.4582159,0
+INVH.US,D,20220621,000000,33.5826,34.2341,33.5333,33.5925,3281727.6970533,0
+INVH.US,D,20220622,000000,33.2865,34.1255,33.1137,33.6122,5021704.8001176,0
+INVH.US,D,20220623,000000,33.7208,34.7376,33.6962,34.629,4104253.5419119,0
+INVH.US,D,20220624,000000,34.8264,35.1768,34.55,35.0535,5094488.5480302,0
+INVH.US,D,20220627,000000,35.0042,35.6458,34.7376,35.0831,3643352.9502943,0
+INVH.US,D,20220628,000000,35.468,35.9024,35.2459,35.32,3796425.9408902,0
+INVH.US,D,20220629,000000,35.0436,35.2509,34.5154,35.1818,3691319.6364047,0
+INVH.US,D,20220630,000000,34.9449,35.6803,34.6832,35.1226,4654541.344702,0
+INVH.US,D,20220701,000000,35.0337,35.5421,34.7671,35.2805,3993002.2338795,0
+INVH.US,D,20220705,000000,35.0831,35.6458,34.4069,35.626,3659915.8925942,0
+INVH.US,D,20220706,000000,35.6358,36.4552,35.626,35.9123,3063969.0723518,0
+INVH.US,D,20220707,000000,36.1098,36.3417,35.9123,36.1196,2362829.8405843,0
+INVH.US,D,20220708,000000,35.9912,36.2133,35.7247,36.0011,2500524.1139292,0
+INVH.US,D,20220711,000000,35.8827,36.1689,35.6063,36.0307,1838852.2969634,0
+INVH.US,D,20220712,000000,34.244,35.3792,34.0564,34.4611,9293745.5061366,0
+INVH.US,D,20220713,000000,34.1355,35.1818,33.8689,34.856,8098779.3638782,0
+INVH.US,D,20220714,000000,34.4315,35.1226,34.2835,34.629,4133069.009418,0
+INVH.US,D,20220715,000000,35.1226,35.4878,34.7178,35.3595,2621281.6391201,0
+INVH.US,D,20220718,000000,35.5964,35.7247,34.935,35.1226,2776033.210474,0
+INVH.US,D,20220719,000000,35.3002,35.3298,34.4801,35.2114,2835486.575651,0
+INVH.US,D,20220720,000000,35.2411,35.5371,34.9399,35.2509,2697861.1879379,0
+INVH.US,D,20220721,000000,35.3891,35.7543,35.0633,35.7543,2564493.540071,0
+INVH.US,D,20220722,000000,36.0011,36.4058,35.7247,35.9814,2710863.3508994,0
+INVH.US,D,20220725,000000,35.9518,36.09,35.6556,35.9912,2666359.1808,0
+INVH.US,D,20220726,000000,36.0702,36.3318,35.8727,36.1393,1792197.476925,0
+INVH.US,D,20220727,000000,36.2085,36.5342,35.8827,36.4947,2908236.8937719,0
+INVH.US,D,20220728,000000,37.0277,38.1926,36.7414,38.1235,4092888.4257245,0
+INVH.US,D,20220729,000000,38.1136,38.6466,37.5904,38.5282,3044357.9408541,0
+INVH.US,D,20220801,000000,38.4591,38.6566,37.9409,38.0149,2083556.3468782,0
+INVH.US,D,20220802,000000,37.9853,38.2123,37.4423,37.4917,2079601.5012061,0
+INVH.US,D,20220803,000000,37.6201,37.9409,37.1659,37.1857,2581010.8962913,0
+INVH.US,D,20220804,000000,37.1857,37.4423,36.9587,37.4325,2211276.3859792,0
+INVH.US,D,20220805,000000,37.1956,37.4819,36.8007,37.393,2389350.8087443,0
+INVH.US,D,20220808,000000,37.7107,38.227,37.4526,37.6512,2586620.9172703,0
+INVH.US,D,20220809,000000,37.6909,38.2022,37.3831,38.1774,1990351.4183981,0
+INVH.US,D,20220810,000000,38.6738,38.7235,38.1079,38.6639,1468989.0042397,0
+INVH.US,D,20220811,000000,38.7831,38.9916,38.5299,38.6143,2328083.9123982,0
+INVH.US,D,20220812,000000,38.8228,39.3391,38.7334,39.3093,1454788.3226426,0
+INVH.US,D,20220815,000000,39.4582,39.5079,39.1604,39.498,1704097.9058982,0
+INVH.US,D,20220816,000000,39.349,39.8455,39.2249,39.5278,1307102.2411735,0
+INVH.US,D,20220817,000000,39.2001,39.6866,39.1604,39.4483,1292532.9461392,0
+INVH.US,D,20220818,000000,39.4781,39.5278,38.4902,38.5249,1809749.96984,0
+INVH.US,D,20220819,000000,38.5646,38.654,38.2469,38.5051,1528687.259677,0
+INVH.US,D,20220822,000000,38.227,38.4058,37.954,37.9887,2403771.5310296,0
+INVH.US,D,20220823,000000,37.8199,37.954,36.8767,37.2242,2311251.5725733,0
+INVH.US,D,20220824,000000,37.0157,37.8398,37.0157,37.4129,1535314.2444223,0
+INVH.US,D,20220825,000000,37.6015,37.9887,37.4228,37.959,2173644.9536165,0
+INVH.US,D,20220826,000000,37.959,37.959,36.9859,37.0157,1827696.2071008,0
+INVH.US,D,20220829,000000,36.7575,36.8965,36.4597,36.4597,1838560.2320929,0
+INVH.US,D,20220830,000000,36.6384,36.7178,35.6099,35.7646,2447032.2457332,0
+INVH.US,D,20220831,000000,36.0228,36.4894,35.9384,36.0228,3808005.4271866,0
+INVH.US,D,20220901,000000,35.7944,36.3306,35.3575,36.2909,2928512.9016957,0
+INVH.US,D,20220902,000000,36.5788,37.1348,36.0923,36.2114,4344337.9783137,0
+INVH.US,D,20220906,000000,37.9292,38.6441,37.81,37.9093,19372905.212536,0
+INVH.US,D,20220907,000000,37.7504,38.7781,37.7405,38.6043,8543560.0978134,0
+INVH.US,D,20220908,000000,38.3958,38.9419,38.3561,38.5944,6368608.8829181,0
+INVH.US,D,20220909,000000,38.5845,39.359,38.4058,39.2696,5459488.2970568,0
+INVH.US,D,20220912,000000,39.2795,39.915,39.1306,39.8256,6539207.4116449,0
+INVH.US,D,20220913,000000,39.1802,39.5873,38.5845,38.6341,6710184.6252143,0
+INVH.US,D,20220914,000000,38.5746,38.7533,37.671,37.9391,8543877.3470831,0
+INVH.US,D,20220915,000000,37.81,38.088,36.8866,36.9363,7458647.1594667,0
+INVH.US,D,20220916,000000,36.4398,36.7377,36.0625,36.5987,98601499.050046,0
+INVH.US,D,20220919,000000,36.0724,36.4746,35.7646,36.4696,8142672.8420468,0
+INVH.US,D,20220920,000000,36.2015,36.3405,35.2384,35.4469,5784535.8559707,0
+INVH.US,D,20220921,000000,35.6653,35.8341,34.6228,34.6228,4799082.0743927,0
+INVH.US,D,20220922,000000,34.4738,35.01,33.9575,34.7519,7409049.516493,0
+INVH.US,D,20220923,000000,34.454,35.3178,34.4341,34.7816,6788134.2814958,0
+INVH.US,D,20220926,000000,34.6128,34.6128,33.8483,34.0866,5809465.6057276,0
+INVH.US,D,20220927,000000,34.3745,34.6228,33.6249,33.6597,4512431.7485205,0
+INVH.US,D,20220928,000000,33.9178,34.3646,33.2575,34.2455,5253169.5148404,0
+INVH.US,D,20220929,000000,33.9972,34.1065,33.3717,33.6398,4709893.7368387,0
+INVH.US,D,20220930,000000,33.8682,34.037,33.4263,33.5306,6048163.9562665,0
+INVH.US,D,20221003,000000,33.9972,34.9703,33.6745,34.6823,5893794.4901819,0
+INVH.US,D,20221004,000000,34.7916,35.3277,34.5185,34.7916,4546115.5638407,0
+INVH.US,D,20221005,000000,34.315,34.4838,33.4214,34.0171,3381445.1519454,0
+INVH.US,D,20221006,000000,34.027,34.3448,33.3916,33.4611,4367268.5541011,0
+INVH.US,D,20221007,000000,33.1334,33.3916,31.932,32.1206,5828059.434355,0
+INVH.US,D,20221010,000000,32.2696,32.5476,31.9121,31.9121,4088711.6095988,0
+INVH.US,D,20221011,000000,31.9121,32.9299,31.5944,32.7362,5799034.6511673,0
+INVH.US,D,20221012,000000,32.6866,32.7561,31.9518,31.9717,3721267.4625635,0
+INVH.US,D,20221013,000000,31.3958,32.4979,31.1277,32.2596,4276408.3632528,0
+INVH.US,D,20221014,000000,32.6469,32.7164,31.3462,31.376,3059223.6293833,0
+INVH.US,D,20221017,000000,31.9022,32.8008,31.7135,32.627,3464658.1246826,0
+INVH.US,D,20221018,000000,33.054,33.5107,32.8256,33.054,4034520.3986275,0
+INVH.US,D,20221019,000000,32.5277,32.8157,32.1057,32.2696,3458938.5735628,0
+INVH.US,D,20221020,000000,32.3689,32.7516,32.1604,32.3093,2671062.601465,0
+INVH.US,D,20221021,000000,32.3788,32.905,32.0015,32.8653,3239820.0422388,0
+INVH.US,D,20221024,000000,33.2228,33.3419,32.4384,32.6469,2792198.4440502,0
+INVH.US,D,20221025,000000,32.8157,33.7987,32.6568,33.7192,3923657.3895381,0
+INVH.US,D,20221026,000000,33.7192,33.9675,33.332,33.4114,4356791.271076,0
+INVH.US,D,20221027,000000,29.9859,31.6838,29.9859,30.8299,9420513.622006,0
+INVH.US,D,20221028,000000,30.6313,31.8575,30.4823,31.7831,4557050.0886705,0
+INVH.US,D,20221031,000000,31.5547,32.066,31.4455,31.4653,4497382.0474492,0
+INVH.US,D,20221101,000000,31.7135,31.793,31.2072,31.4256,4995107.8803026,0
+INVH.US,D,20221102,000000,31.3859,32.1802,31.0632,31.237,5092334.2064967,0
+INVH.US,D,20221103,000000,30.8596,31.4355,30.393,31.1377,4953429.3833854,0
+INVH.US,D,20221104,000000,31.3164,31.4157,30.1398,30.81,5093730.1032835,0
+INVH.US,D,20221107,000000,31.06,31.14,29.685,29.71,4638687,0
+INVH.US,D,20221108,000000,29.82,30.37,29.56,30.11,4055907,0
+INVH.US,D,20221109,000000,30.02,30.45,29.72,29.81,3467392,0
+INVH.US,D,20221110,000000,30.97,32.4,30.9,32.29,5051253,0
+INVH.US,D,20221111,000000,32.4,32.62,31.915,31.98,3549471,0
+INVH.US,D,20221114,000000,31.77,32.075,31.29,31.3,3517338,0
+INVH.US,D,20221115,000000,31.95,32.04,31.58,31.67,5153334,0
+INVH.US,D,20221116,000000,31.66,31.85,31.14,31.18,3036448,0
+INVH.US,D,20221117,000000,30.75,31.08,30.565,30.78,3374451,0
+INVH.US,D,20221118,000000,31.22,31.38,30.87,31.27,5268369,0
+INVH.US,D,20221121,000000,31.2,31.48,30.8,31.25,3190800,0
+INVH.US,D,20221122,000000,31.26,31.63,31.125,31.58,2978662,0
+INVH.US,D,20221123,000000,31.47,31.935,31.24,31.6,2432996,0
+INVH.US,D,20221125,000000,31.58,31.79,31.42,31.72,1070603,0
+INVH.US,D,20221128,000000,31.56,31.87,30.91,30.99,2587903,0
+INVH.US,D,20221129,000000,30.85,31.97,30.79,31.92,3226638,0
+INVH.US,D,20221130,000000,31.46,32.67,31.31,32.63,5051566,0
+INVH.US,D,20221201,000000,32.79,33.175,31.99,32.35,3424104,0
+INVH.US,D,20221202,000000,31.99,32.47,31.835,32.36,2377210,0
+INVH.US,D,20221205,000000,32.05,32.4,31.76,32.15,3154178,0
+INVH.US,D,20221206,000000,32.25,32.34,31.39,31.66,3209785,0
+INVH.US,D,20221207,000000,31.56,32.245,31.495,32.18,3263301,0
+INVH.US,D,20221208,000000,31.97,32.725,31.97,32.11,5538400,0
+INVH.US,D,20221209,000000,32.01,32.22,31.565,31.59,4739766,0
+INVH.US,D,20221212,000000,31.61,31.63,30.665,31.15,8307295,0
+INVH.US,D,20221213,000000,32.12,32.39,31.43,32.05,4496321,0
+INVH.US,D,20221214,000000,32.08,32.665,31.79,32.01,3508469,0
+INVH.US,D,20221215,000000,31.69,31.92,31.09,31.22,3140574,0
+INVH.US,D,20221216,000000,30.63,30.65,29.64,30.38,8240579,0
+INVH.US,D,20221219,000000,30.33,30.38,29.53,29.75,2911400,0
+INVH.US,D,20221220,000000,29.55,29.79,29.18,29.53,3172168,0
+INVH.US,D,20221221,000000,29.75,30.02,29.505,29.77,3118611,0
+INVH.US,D,20221222,000000,29.62,29.69,29.07,29.62,2811083,0
+INVH.US,D,20221223,000000,29.52,29.91,29.3,29.9,1537159,0
+INVH.US,D,20221227,000000,29.88,29.89,29.465,29.73,2027273,0
+INVH.US,D,20221228,000000,29.86,29.94,29.095,29.11,2146276,0
+INVH.US,D,20221229,000000,29.34,30.07,29.17,30.03,2455579,0
+INVH.US,D,20221230,000000,29.86,29.99,29.26,29.64,2436133,0
+INVH.US,D,20230103,000000,29.41,29.85,28.885,29.26,3123225,0
+INVH.US,D,20230104,000000,29.41,30.245,29.36,29.72,5533671,0
+INVH.US,D,20230105,000000,29.4,29.435,28.52,28.59,5591451,0
+INVH.US,D,20230106,000000,28.79,29.85,28.66,29.74,2986789,0
+INVH.US,D,20230109,000000,29.5,30.105,29.36,29.8,3719826,0
+INVH.US,D,20230110,000000,29.6,29.97,29.57,29.81,2191750,0
+INVH.US,D,20230111,000000,30.17,31.27,30.16,31.15,5339447,0
+INVH.US,D,20230112,000000,31.34,31.65,30.95,31.41,4579934,0
+INVH.US,D,20230113,000000,31.15,31.495,30.94,31.21,2862492,0
+INVH.US,D,20230117,000000,31.26,31.785,31.1,31.63,3043948,0
+INVH.US,D,20230118,000000,31.78,31.91,30.93,30.96,2602112,0
+INVH.US,D,20230119,000000,30.87,31.42,30.8001,30.94,2358178,0
+INVH.US,D,20230120,000000,30.91,31.53,30.675,31.53,2956857,0
+INVH.US,D,20230123,000000,31.58,31.765,31.255,31.46,2351950,0
+INVH.US,D,20230124,000000,31.45,31.965,31.3,31.91,2681432,0
+INVH.US,D,20230125,000000,31.8,32.08,31.61,32.08,2554464,0
+INVH.US,D,20230126,000000,32.3,32.35,31.895,32.12,2660336,0
+INVH.US,D,20230127,000000,32.1,32.805,31.98,32.55,2767945,0
+INVH.US,D,20230130,000000,32.27,32.435,31.73,31.8,3625351,0
+INVH.US,D,20230131,000000,31.65,32.69,31.55,32.5,5166276,0
+INVH.US,D,20230201,000000,32.35,32.94,32.1,32.68,3700332,0
+INVH.US,D,20230202,000000,33.07,34.048,33.06,33.91,3152444,0
+INVH.US,D,20230203,000000,33.5,33.6493,33.135,33.42,3031608,0
+INVH.US,D,20230206,000000,32.95,33.055,32.56,33.03,2374960,0
+INVH.US,D,20230207,000000,32.8,33.32,32.555,33.1,2724931,0
+INVH.US,D,20230208,000000,33.06,33.365,32.845,33.06,2087803,0
+INVH.US,D,20230209,000000,33.2,33.41,32.475,32.63,2849589,0
+INVH.US,D,20230210,000000,32.47,32.75,32.32,32.67,2306616,0
+INVH.US,D,20230213,000000,32.56,33.125,32.56,33.07,3151886,0
+INVH.US,D,20230214,000000,32.95,33.345,32.735,33.06,3216619,0
+INVH.US,D,20230215,000000,32.9,32.94,32.65,32.91,3066378,0
+INVH.US,D,20230216,000000,32.48,33.17,32.05,32.59,5311533,0
+INVH.US,D,20230217,000000,32.5,32.69,31.92,32.63,2812234,0
+INVH.US,D,20230221,000000,32.46,32.59,31.98,32.25,2753988,0
+INVH.US,D,20230222,000000,32.44,32.55,31.93,32.1,2421790,0
+INVH.US,D,20230223,000000,32.19,32.32,31.82,32.19,2839194,0
+INVH.US,D,20230224,000000,31.87,32,31.46,31.55,2897588,0
+INVH.US,D,20230227,000000,31.73,32.25,31.21,31.33,3279648,0
+INVH.US,D,20230228,000000,31.38,31.745,31.2,31.26,3578488,0
+INVH.US,D,20230301,000000,30.99,31.0602,30.03,30.36,2891538,0
+INVH.US,D,20230302,000000,30.11,30.68,30.07,30.58,2907217,0
+INVH.US,D,20230303,000000,30.82,31.885,30.795,31.83,3501739,0
+INVH.US,D,20230306,000000,32,32.2,31.63,31.87,2806343,0
+INVH.US,D,20230307,000000,31.83,31.875,30.98,31.09,2329126,0
+INVH.US,D,20230308,000000,31.07,31.9699,31.07,31.63,3586959,0
+INVH.US,D,20230309,000000,31.64,31.935,31.16,31.27,3568659,0
+INVH.US,D,20230310,000000,31.3,31.41,30,30.26,5297153,0
+INVH.US,D,20230313,000000,30.04,31.3,30.04,31.13,3797783,0
+INVH.US,D,20230314,000000,31.62,31.75,30.87,31.26,4805662,0
+INVH.US,D,20230315,000000,30.92,31.52,30.895,31.46,3602279,0
+INVH.US,D,20230316,000000,31.23,31.41,30.5893,31.1,3931814,0
+INVH.US,D,20230317,000000,30.97,31.115,30.35,30.49,6404021,0
+INVH.US,D,20230320,000000,30.34,30.775,29.895,30.61,3816197,0
+INVH.US,D,20230321,000000,30.61,30.99,29.82,30.19,4625072,0
+INVH.US,D,20230322,000000,29.75,29.885,28.74,28.79,3639099,0
+INVH.US,D,20230323,000000,28.93,29.36,28.62,28.68,2962858,0
+INVH.US,D,20230324,000000,28.57,29.45,28.55,29.44,3006559,0
+INVH.US,D,20230327,000000,29.55,29.885,29.46,29.53,2575676,0
+INVH.US,D,20230328,000000,29.23,29.495,29.09,29.46,1737841,0
+INVH.US,D,20230329,000000,29.93,30.35,29.73,30.23,2096821,0
+INVH.US,D,20230330,000000,30.42,30.735,30.345,30.7,2349572,0
+INVH.US,D,20230331,000000,30.88,31.265,30.81,31.23,3084576,0
+INVH.US,D,20230403,000000,31.19,31.65,31.02,31.19,2726030,0
+INVH.US,D,20230404,000000,31.36,31.4,30.84,31.25,2541282,0
+INVH.US,D,20230405,000000,31.19,31.46,31.12,31.21,2601851,0
+INVH.US,D,20230406,000000,31.37,31.575,31.125,31.49,1928505,0
+INVH.US,D,20230410,000000,31.32,31.645,31.22,31.64,2162284,0
+INVH.US,D,20230411,000000,31.71,32.2,31.63,31.92,1967093,0
+INVH.US,D,20230412,000000,32.2,32.46,31.865,31.96,3433926,0
+INVH.US,D,20230413,000000,32.01,32.44,31.67,32.21,3821986,0
+INVH.US,D,20230414,000000,32.27,32.495,31.955,32.2,3084125,0
+INVH.US,D,20230417,000000,32.32,33.05,32.23,33,3621852,0
+INVH.US,D,20230418,000000,33,33.445,32.91,33.11,3467535,0
+INVH.US,D,20230419,000000,32.88,33.39,32.765,33.29,2883759,0
+INVH.US,D,20230420,000000,33.2,33.5,32.915,33.19,3731045,0
+INVH.US,D,20230421,000000,33.36,33.535,32.88,33.29,4021185,0
+INVH.US,D,20230424,000000,33.29,33.38,32.7,32.85,2960216,0
+INVH.US,D,20230425,000000,32.72,32.84,32.25,32.37,2743319,0
+INVH.US,D,20230426,000000,32.21,32.59,32.035,32.14,2634289,0
+INVH.US,D,20230427,000000,32.18,33.08,32.18,32.87,2780374,0
+INVH.US,D,20230428,000000,33,33.515,32.77,33.37,2907027,0
+INVH.US,D,20230501,000000,33.31,33.76,33.24,33.42,3036963,0
+INVH.US,D,20230502,000000,33.61,33.82,32.87,33.65,3355371,0
+INVH.US,D,20230503,000000,33.84,34.13,33.43,33.45,2716688,0
+INVH.US,D,20230504,000000,33.48,33.76,33.24,33.38,2891533,0
+INVH.US,D,20230505,000000,33.48,34.54,33.48,34.39,2446172,0
+INVH.US,D,20230508,000000,34.25,34.645,34.15,34.38,2044299,0
+INVH.US,D,20230509,000000,34.04,34.265,33.79,34.05,2053229,0
+INVH.US,D,20230510,000000,34.37,34.59,34.03,34.48,2371259,0
+INVH.US,D,20230511,000000,34.19,34.31,33.7909,34.03,2898626,0
+INVH.US,D,20230512,000000,34.08,34.21,33.785,34.01,2999134,0
+INVH.US,D,20230515,000000,34.05,34.22,33.82,34.08,2104848,0
+INVH.US,D,20230516,000000,34.09,34.09,33.18,33.21,2197312,0
+INVH.US,D,20230517,000000,33.32,33.61,33.02,33.6,2353708,0
+INVH.US,D,20230518,000000,33.48,33.59,33.11,33.54,2317742,0
+INVH.US,D,20230519,000000,33.77,33.92,33.395,33.53,2141564,0
+INVH.US,D,20230522,000000,33.45,33.88,33.29,33.64,1293882,0
+INVH.US,D,20230523,000000,33.54,33.92,33.285,33.31,2661801,0
+INVH.US,D,20230524,000000,33.2,33.31,32.74,32.94,1996638,0
+INVH.US,D,20230525,000000,33.17,33.17,32.56,32.9,2635385,0
+INVH.US,D,20230526,000000,32.9,33.445,32.6,33.39,1604518,0
+INVH.US,D,20230530,000000,33.58,33.93,33.5,33.59,2322142,0
+INVH.US,D,20230531,000000,33.74,34.04,33.47,33.88,3944314,0
+INVH.US,D,20230601,000000,33.75,33.965,33.11,33.85,4208041,0
+INVH.US,D,20230602,000000,34.28,34.605,34.1,34.49,2531456,0
+INVH.US,D,20230605,000000,34.49,34.84,34.4,34.47,1429994,0
+INVH.US,D,20230606,000000,34.62,34.64,33.99,34.2,3043112,0
+INVH.US,D,20230607,000000,34.39,34.54,34.085,34.46,3027593,0
+INVH.US,D,20230608,000000,34.29,34.78,34.05,34.75,2316928,0
+INVH.US,D,20230609,000000,34.77,34.875,34.26,34.29,3229360,0
+INVH.US,D,20230612,000000,34.25,34.25,33.345,33.61,4612191,0
+INVH.US,D,20230613,000000,33.29,34.07,33.12,34.02,4415523,0
+INVH.US,D,20230614,000000,34.1,34.445,33.82,34.04,3619789,0
+INVH.US,D,20230615,000000,33.97,34.39,33.7,34.34,3149017,0
+INVH.US,D,20230616,000000,34.55,34.65,34.295,34.4,4752899,0
+INVH.US,D,20230620,000000,34.32,34.57,34.1,34.39,2827501,0
+INVH.US,D,20230621,000000,34.25,34.335,33.95,34.18,2396348,0
+INVH.US,D,20230622,000000,34.31,34.36,33.315,33.57,2278936,0
+INVH.US,D,20230623,000000,33.52,33.59,32.63,32.74,5078642,0
+INVH.US,D,20230626,000000,32.83,33.63,32.65,33.6,2981926,0
+INVH.US,D,20230627,000000,33.82,34.13,33.54,34.07,1761532,0
+INVH.US,D,20230628,000000,33.96,34.43,33.84,34.26,3247311,0
+INVH.US,D,20230629,000000,34.27,34.37,33.85,34.13,3773910,0
+INVH.US,D,20230630,000000,34.43,34.58,33.87,34.4,4583887,0
+INVH.US,D,20230703,000000,34.37,35,34.33,34.86,1162071,0
+INVH.US,D,20230705,000000,34.65,35.005,34.32,34.66,2330549,0
+INVH.US,D,20230706,000000,34.12,34.81,33.6191,34.75,2549763,0
+INVH.US,D,20230707,000000,34.58,34.94,34.57,34.74,2206490,0
+INVH.US,D,20230710,000000,34.55,34.86,34.405,34.75,2176801,0
+INVH.US,D,20230711,000000,34.83,35.285,34.64,35.25,2273445,0
+INVH.US,D,20230712,000000,35.61,35.7,35.28,35.3,2292203,0
+INVH.US,D,20230713,000000,35.26,35.51,35.02,35.5,2530695,0
+INVH.US,D,20230714,000000,35.47,35.51,35.15,35.4,1806255,0
+INVH.US,D,20230717,000000,35.33,35.415,35.13,35.33,1964655,0
+INVH.US,D,20230718,000000,35.42,35.48,34.58,34.83,2469880,0
+INVH.US,D,20230719,000000,35.08,35.34,34.81,35.3,3069657,0
+INVH.US,D,20230720,000000,35.3,35.69,34.95,35.67,2658538,0
+INVH.US,D,20230721,000000,35.72,36.285,35.615,36.14,2642643,0
+INVH.US,D,20230724,000000,36.31,36.535,36.105,36.16,2738345,0
+INVH.US,D,20230725,000000,36.09,36.23,35.47,35.55,3627182,0
+INVH.US,D,20230726,000000,35.58,35.95,35.23,35.52,3955875,0
+INVH.US,D,20230727,000000,35.2,35.58,34.31,34.89,4987647,0
+INVH.US,D,20230728,000000,35.49,35.73,35.13,35.47,2904660,0
+INVH.US,D,20230731,000000,35.61,35.975,35.295,35.5,4299062,0
+INVH.US,D,20230801,000000,35.35,35.57,34.805,35.36,2555047,0
+INVH.US,D,20230802,000000,35.2,35.49,35.11,35.44,1950535,0
+INVH.US,D,20230803,000000,35.5,35.5,34.775,35.16,2531116,0
+INVH.US,D,20230804,000000,35.02,35.56,34.7,34.76,2238290,0
+INVH.US,D,20230807,000000,34.6,34.98,34.54,34.93,1913642,0
+INVH.US,D,20230808,000000,34.77,35.07,34.44,34.95,3197970,0
+INVH.US,D,20230809,000000,34.9,34.965,34.525,34.61,2330511,0
+INVH.US,D,20230810,000000,34.79,35.05,34.475,34.52,2466390,0
+INVH.US,D,20230811,000000,34.4,34.78,34.25,34.7,1832074,0
+INVH.US,D,20230814,000000,34.56,34.75,34.3,34.46,2662466,0
+INVH.US,D,20230815,000000,34.2,34.445,34.055,34.23,2402954,0
+INVH.US,D,20230816,000000,34.29,34.35,33.995,34.07,2342858,0
+INVH.US,D,20230817,000000,33.83,34.22,33.475,33.52,3658720,0
+INVH.US,D,20230818,000000,33.28,33.6667,33.23,33.46,2482644,0
+INVH.US,D,20230821,000000,33.4,33.45,32.635,32.87,2222491,0
+INVH.US,D,20230822,000000,33.05,33.32,32.935,33.19,2212282,0
+INVH.US,D,20230823,000000,33.41,33.79,33.27,33.78,2047951,0
+INVH.US,D,20230824,000000,33.94,34.395,33.6,33.6,2141672,0
+INVH.US,D,20230825,000000,33.76,33.95,33.625,33.75,1946785,0
+INVH.US,D,20230828,000000,33.96,34.26,33.74,33.75,1484957,0
+INVH.US,D,20230829,000000,33.79,34.05,33.61,34.04,2015925,0
+INVH.US,D,20230830,000000,34.14,34.42,34.03,34.39,2362420,0
+INVH.US,D,20230831,000000,34.43,34.43,34.055,34.09,2107661,0
+INVH.US,D,20230901,000000,34.24,34.37,34.025,34.18,1760608,0
+INVH.US,D,20230905,000000,34.24,34.69,33.87,33.87,2196067,0
+INVH.US,D,20230906,000000,33.82,33.985,33.72,33.96,1975733,0
+INVH.US,D,20230907,000000,33.98,34.475,33.85,34.21,1958622,0
+INVH.US,D,20230908,000000,34.26,34.35,33.815,33.88,1654657,0
+INVH.US,D,20230911,000000,34.04,34.2,33.775,34.07,1981009,0
+INVH.US,D,20230912,000000,34.13,34.515,34.065,34.33,2424147,0
+INVH.US,D,20230913,000000,34.34,34.5,34.19,34.29,2595210,0
+INVH.US,D,20230914,000000,34.61,35.17,34.57,35.15,2528337,0
+INVH.US,D,20230915,000000,34.975,35.33,34.975,35.29,6463379,0
+INVH.US,D,20230918,000000,35.24,35.26,34.555,34.68,2222588,0
+INVH.US,D,20230919,000000,34.68,34.76,33.92,34.06,3004734,0
+INVH.US,D,20230920,000000,34.35,34.35,33.88,33.96,2942261,0
+INVH.US,D,20230921,000000,33.77,33.89,32.99,33.01,2724950,0
+INVH.US,D,20230922,000000,33,33.275,32.67,32.68,3452248,0
+INVH.US,D,20230925,000000,32.5,32.64,32.31,32.5,2250965,0
+INVH.US,D,20230926,000000,32.25,32.4,31.92,32,2601727,0
+INVH.US,D,20230927,000000,32.13,32.3,31.39,31.7,3843786,0
+INVH.US,D,20230928,000000,31.84,32.11,31.66,31.76,2794603,0
+INVH.US,D,20230929,000000,32.23,32.41,31.44,31.69,3776988,0
+INVH.US,D,20231002,000000,31.93,32,30.92,31.29,3722131,0
+INVH.US,D,20231003,000000,31.06,31.32,30.845,31.07,2733928,0
+INVH.US,D,20231004,000000,31.24,31.58,30.99,31.57,3163105,0
+INVH.US,D,20231005,000000,31.52,31.71,31.36,31.66,2120232,0
+INVH.US,D,20231006,000000,31.43,32.155,31.23,31.97,2092012,0
+INVH.US,D,20231009,000000,31.68,32.29,31.68,32.19,1499049,0
+INVH.US,D,20231010,000000,32.04,32.43,31.86,31.95,2868115,0
+INVH.US,D,20231011,000000,32.22,32.98,32.14,32.93,3210834,0
+INVH.US,D,20231012,000000,32.72,32.985,32.455,32.66,2230580,0
+INVH.US,D,20231013,000000,32.77,32.86,32.35,32.54,1642640,0
+INVH.US,D,20231016,000000,32.65,32.86,32.345,32.69,1903556,0
+INVH.US,D,20231017,000000,32.56,33.07,32.505,32.72,2316161,0
+INVH.US,D,20231018,000000,32.58,32.615,32.1,32.2,1891985,0
+INVH.US,D,20231019,000000,32.12,32.41,31.525,31.56,4070509,0
+INVH.US,D,20231020,000000,31.69,31.87,31.18,31.19,3200468,0
+INVH.US,D,20231023,000000,30.86,31.08,30.435,30.6,4009346,0
+INVH.US,D,20231024,000000,30.66,31.15,30.65,31.11,2915708,0
+INVH.US,D,20231025,000000,30.83,31.02,30.29,30.32,3324917,0
+INVH.US,D,20231026,000000,29.5,29.74,28.49,29.05,7448451,0
+INVH.US,D,20231027,000000,29.22,29.29,28.65,28.8,3664996,0
+INVH.US,D,20231030,000000,29.38,29.63,28.895,29.27,4295634,0
+INVH.US,D,20231031,000000,29.39,29.77,29.23,29.69,2888842,0
+INVH.US,D,20231101,000000,29.7,29.855,29.34,29.75,2114286,0
+INVH.US,D,20231102,000000,30.2,30.93,30.2,30.78,2661567,0
+INVH.US,D,20231103,000000,31.19,32.27,31.19,31.97,4023399,0
+INVH.US,D,20231106,000000,31.64,31.73,31.33,31.71,3656351,0
+INVH.US,D,20231107,000000,31.81,31.81,31.19,31.24,2732409,0
+INVH.US,D,20231108,000000,31.41,31.635,31.29,31.49,2412653,0
+INVH.US,D,20231109,000000,31.63,31.69,31.075,31.21,2517428,0
+INVH.US,D,20231110,000000,31.44,31.735,31.14,31.68,2193145,0
+INVH.US,D,20231113,000000,31.42,31.615,31.235,31.51,2099707,0
+INVH.US,D,20231114,000000,32.54,33.545,32.41,33.44,4205410,0
+INVH.US,D,20231115,000000,33.44,33.73,33.065,33.24,2743200,0
+INVH.US,D,20231116,000000,33.39,33.74,33.25,33.54,3347584,0
+INVH.US,D,20231117,000000,33.88,33.96,33.41,33.53,5102683,0
+INVH.US,D,20231120,000000,33.44,33.65,33.17,33.5,2049957,0
+INVH.US,D,20231121,000000,33.34,33.465,33.08,33.16,2936642,0
+INVH.US,D,20231122,000000,33.55,33.62,33.23,33.37,1699650,0
+INVH.US,D,20231124,000000,33.25,33.39,33.12,33.36,691496,0
+INVH.US,D,20231127,000000,33.39,33.58,33.2,33.39,3404974,0
+INVH.US,D,20231128,000000,33.28,33.445,33.12,33.29,2192061,0
+INVH.US,D,20231129,000000,33.61,33.72,32.95,32.96,2840290,0
+INVH.US,D,20231130,000000,32.9,33.42,32.73,33.36,4242394,0
+INVH.US,D,20231201,000000,33.44,34.08,33.25,34.03,3734343,0
+INVH.US,D,20231204,000000,33.76,33.83,33.19,33.79,3067220,0
+INVH.US,D,20231205,000000,33.59,33.59,32.96,33.29,2965342,0
+INVH.US,D,20231206,000000,33.38,33.535,32.93,32.96,3145518,0
+INVH.US,D,20231207,000000,32.9,33.04,32.41,32.75,3537327,0
+INVH.US,D,20231208,000000,32.69,33.095,32.525,33.08,2522239,0
+INVH.US,D,20231211,000000,32.94,33.345,32.94,33.28,2512869,0
+INVH.US,D,20231212,000000,33.26,33.645,33.01,33.54,2317040,0
+INVH.US,D,20231213,000000,33.72,35.05,33.49,34.85,3778562,0
+INVH.US,D,20231214,000000,35.49,35.685,35.15,35.29,4404428,0
+INVH.US,D,20231215,000000,34.92,35.1,33.905,34.21,6838350,0
+INVH.US,D,20231218,000000,34.39,34.61,34.17,34.27,3892526,0
+INVH.US,D,20231219,000000,34.46,34.66,34.31,34.57,2776565,0
+INVH.US,D,20231220,000000,34.45,34.8,33.95,33.97,3243719,0
+INVH.US,D,20231221,000000,34.23,34.25,33.55,34.22,3154645,0
+INVH.US,D,20231222,000000,34.38,34.53,34.155,34.23,2345893,0
+INVH.US,D,20231226,000000,33.97,34.38,33.91,34.29,1520277,0
+INVH.US,D,20231227,000000,34.31,34.52,34.19,34.41,1913970,0
+INVH.US,D,20231228,000000,34.45,34.71,34.32,34.7,1661725,0
+INVH.US,D,20231229,000000,34.44,34.55,34.09,34.11,2970101,0
+INVH.US,D,20240102,000000,34.28,34.83,34.05,34.62,2504423,0
+INVH.US,D,20240103,000000,34.32,34.365,33.9,34.07,2459299,0
+INVH.US,D,20240104,000000,33.96,34.18,33.77,33.98,2608834,0
+INVH.US,D,20240105,000000,33.89,34.19,33.54,33.86,2277013,0
+INVH.US,D,20240108,000000,33.78,34.345,33.78,34.23,2786021,0
+INVH.US,D,20240109,000000,33.93,33.99,33.7,33.9,2467823,0
+INVH.US,D,20240110,000000,34.11,34.215,33.945,34.17,2747132,0
+INVH.US,D,20240111,000000,33.97,34.135,33.715,33.86,2540077,0
+INVH.US,D,20240112,000000,34.18,34.26,33.69,33.8,2370698,0
+INVH.US,D,20240116,000000,33.66,33.81,33.37,33.54,2488851,0
+INVH.US,D,20240117,000000,33.2,33.595,32.72,33.11,3802489,0
+INVH.US,D,20240118,000000,33.03,33.22,32.805,33.05,2068199,0
+INVH.US,D,20240119,000000,33.46,34.18,33.4,33.68,8899082,0
+INVH.US,D,20240122,000000,33.9,34.335,33.855,34.18,3703725,0
+INVH.US,D,20240123,000000,34.27,34.45,33.505,33.73,3312669,0
+INVH.US,D,20240124,000000,34.03,34.18,33.05,33.12,3356305,0
+INVH.US,D,20240125,000000,33.56,33.56,33.075,33.26,3065027,0
+INVH.US,D,20240126,000000,33.3,33.315,32.92,33.25,2685808,0
+INVH.US,D,20240129,000000,33.23,33.48,33.03,33.32,2970759,0
+INVH.US,D,20240130,000000,33.14,33.41,33,33.08,4005744,0
+INVH.US,D,20240131,000000,33.33,33.66,32.865,32.93,4556158,0
+INVH.US,D,20240201,000000,32.8,33.45,32.455,33.45,4823296,0
+INVH.US,D,20240202,000000,33.01,33.235,32.575,33.02,3369417,0
+INVH.US,D,20240205,000000,32.6,32.6,32.11,32.22,2836036,0
+INVH.US,D,20240206,000000,32.25,32.74,32.16,32.72,3093988,0
+INVH.US,D,20240207,000000,32.89,32.89,32.33,32.56,2403044,0
+INVH.US,D,20240208,000000,32.49,32.775,32.365,32.69,2090881,0
+INVH.US,D,20240209,000000,32.62,33.1,32.54,33.07,3026632,0
+INVH.US,D,20240212,000000,33.16,33.3,32.84,32.9,2836601,0
+INVH.US,D,20240213,000000,32.17,32.41,31.975,32.26,4086120,0
+INVH.US,D,20240214,000000,32.45,32.76,32.05,32.33,5885219,0
+INVH.US,D,20240215,000000,32.65,33.075,32.515,32.86,3114538,0
+INVH.US,D,20240216,000000,32.58,32.905,32.38,32.7,2607083,0
+INVH.US,D,20240220,000000,32.59,32.95,32.4594,32.77,2749536,0
+INVH.US,D,20240221,000000,32.95,33.41,32.69,33.2,3451364,0
+INVH.US,D,20240222,000000,33.36,33.39,33.03,33.12,2753555,0
+INVH.US,D,20240223,000000,33.13,33.49,32.935,33.28,4056955,0
+INVH.US,D,20240226,000000,33.23,33.6,33.08,33.31,4209749,0
+INVH.US,D,20240227,000000,33.65,33.985,33.32,33.53,4417770,0
+INVH.US,D,20240228,000000,33.39,33.875,33.3801,33.65,3374342,0
+INVH.US,D,20240229,000000,33.91,34.135,33.775,34.07,5748836,0
+INVH.US,D,20240301,000000,33.9,34.63,33.64,34.54,3719331,0
+INVH.US,D,20240304,000000,34.6,35.44,34.37,35.41,3576260,0
+INVH.US,D,20240305,000000,35.24,35.48,34.74,34.87,2744841,0
+INVH.US,D,20240306,000000,35.03,35.09,34.74,34.92,2161661,0
+INVH.US,D,20240307,000000,35.06,35.1399,34.445,34.61,3415869,0
+INVH.US,D,20240308,000000,34.45,35.15,34.4,35.12,2938712,0
+INVH.US,D,20240311,000000,35.09,35.27,34.8297,35.11,2494683,0
+INVH.US,D,20240312,000000,35.07,35.36,34.89,35.2,2989147,0
+INVH.US,D,20240313,000000,35.11,35.41,35.05,35.22,2910627,0
+INVH.US,D,20240314,000000,35.04,35.15,34.47,34.87,3280802,0
+INVH.US,D,20240315,000000,34.43,35.06,34.43,34.96,5648789,0
+INVH.US,D,20240318,000000,34.78,34.96,34.545,34.62,2871285,0
+INVH.US,D,20240319,000000,34.7,34.8,34.41,34.69,3372346,0
+INVH.US,D,20240320,000000,34.64,35.05,34.48,34.84,2258065,0
+INVH.US,D,20240321,000000,34.89,35.23,34.75,35.1,4046821,0
+INVH.US,D,20240322,000000,34.97,35.11,34.54,34.59,3603067,0
+INVH.US,D,20240325,000000,34.75,34.87,34.375,34.38,3078614,0
+INVH.US,D,20240326,000000,34.35,34.53,34.2,34.27,2419241,0
+INVH.US,D,20240327,000000,34.27,34.945,34.21,34.9,2748972,0
+INVH.US,D,20240328,000000,35.18,35.665,35.1,35.61,3743698,0
+INVH.US,D,20240401,000000,35.6,35.7,34.95,35.07,2928095,0
+INVH.US,D,20240402,000000,34.87,35.01,34.72,34.79,2806024,0
+INVH.US,D,20240403,000000,34.72,34.91,34.53,34.74,1642949,0
+INVH.US,D,20240404,000000,35.11,35.13,34.33,34.4,2197680,0
+INVH.US,D,20240405,000000,34.27,34.88,34.14,34.77,1788841,0
+INVH.US,D,20240408,000000,34.89,35.38,34.77,35.34,2161646,0
+INVH.US,D,20240409,000000,35.5,35.65,35.175,35.57,2634189,0
+INVH.US,D,20240410,000000,34.77,35,34.6,34.87,3060206,0
+INVH.US,D,20240411,000000,35.1,35.1017,34.275,34.61,3044758,0
+INVH.US,D,20240412,000000,34.43,34.44,33.855,33.92,3204646,0
+INVH.US,D,20240415,000000,34.16,34.175,33.335,33.56,2587119,0
+INVH.US,D,20240416,000000,33.4,33.415,33,33.04,1844741,0
+INVH.US,D,20240417,000000,33.1,33.32,32.89,33.07,1788586,0
+INVH.US,D,20240418,000000,33.21,33.465,33,33.4,2051721,0
+INVH.US,D,20240419,000000,33.56,33.76,33.42,33.58,2240878,0
+INVH.US,D,20240422,000000,33.72,33.92,33.425,33.78,3521842,0
+INVH.US,D,20240423,000000,33.83,34.23,33.78,34.13,2662989,0
+INVH.US,D,20240424,000000,33.95,34.455,33.68,34.31,1985935,0
+INVH.US,D,20240425,000000,34.09,34.53,33.88,34.48,2653496,0
+INVH.US,D,20240426,000000,34.68,35.275,34.56,34.72,3782636,0
+INVH.US,D,20240429,000000,35.05,35.14,34.465,34.58,2606880,0
+INVH.US,D,20240430,000000,34.24,34.655,34.1,34.2,4365540,0
+INVH.US,D,20240501,000000,34.52,34.615,33.48,34.08,4336754,0
+INVH.US,D,20240502,000000,34.41,34.5675,34.06,34.5,3783155,0
+INVH.US,D,20240503,000000,34.93,35.11,34.28,34.39,7163779,0
+INVH.US,D,20240506,000000,34.64,34.9,34.35,34.8,6979646,0
+INVH.US,D,20240507,000000,35.04,35.11,34.87,34.98,2392523,0
+INVH.US,D,20240508,000000,34.88,35.035,34.69,34.7,2033491,0
+INVH.US,D,20240509,000000,34.78,35.02,34.46,34.98,2143149,0
+INVH.US,D,20240510,000000,35.08,35.15,34.75,34.78,1841552,0
+INVH.US,D,20240513,000000,34.86,35.055,34.655,34.75,3943557,0
+INVH.US,D,20240514,000000,35.01,35.12,34.565,34.98,2362216,0
+INVH.US,D,20240515,000000,35.53,35.74,35.33,35.65,3114280,0
+INVH.US,D,20240516,000000,35.69,35.8,35.18,35.21,2680614,0
+INVH.US,D,20240517,000000,35.35,35.655,35.05,35.45,3208893,0
+INVH.US,D,20240520,000000,35.43,35.635,35.31,35.43,1446589,0
+INVH.US,D,20240521,000000,35.36,35.555,35.16,35.18,1377660,0
+INVH.US,D,20240522,000000,35.11,35.555,34.87,34.98,1756448,0
+INVH.US,D,20240523,000000,34.97,35.08,34.51,34.52,1840554,0
+INVH.US,D,20240524,000000,34.59,34.68,34.41,34.48,1216239,0
+INVH.US,D,20240528,000000,34.7,34.77,34.035,34.07,2028694,0
+INVH.US,D,20240529,000000,33.63,33.82,33.52,33.78,2122893,0
+INVH.US,D,20240530,000000,33.99,34.115,33.9,34.03,2706758,0
+INVH.US,D,20240531,000000,34.24,34.83,34.03,34.79,3823946,0
+INVH.US,D,20240603,000000,34.77,34.92,34.47,34.7,1555701,0
+INVH.US,D,20240604,000000,34.66,35.175,34.65,34.95,3432903,0
+INVH.US,D,20240605,000000,34.88,34.95,34.49,34.73,1472945,0
+INVH.US,D,20240606,000000,34.53,34.91,34.44,34.86,1413790,0
+INVH.US,D,20240607,000000,34.6,35.22,34.39,35.01,3912134,0
+INVH.US,D,20240610,000000,34.95,35.375,34.75,35.31,3438142,0
+INVH.US,D,20240611,000000,35.22,35.3,34.99,35.1,3338286,0
+INVH.US,D,20240612,000000,35.81,35.94,35.01,35.05,2846642,0
+INVH.US,D,20240613,000000,35.15,35.2,34.72,35.03,3664427,0
+INVH.US,D,20240614,000000,34.95,35.52,34.79,35.5,4782998,0
+INVH.US,D,20240617,000000,35.15,35.585,35.07,35.51,2368824,0
+INVH.US,D,20240618,000000,35.63,35.79,35.555,35.73,3164531,0
+INVH.US,D,20240620,000000,35.73,35.73,35.295,35.59,5270025,0
+INVH.US,D,20240621,000000,35.86,35.89,35.31,35.42,5258565,0
+INVH.US,D,20240624,000000,35.43,36.165,35.35,35.85,3184511,0
+INVH.US,D,20240625,000000,35.86,35.92,35.37,35.54,1980665,0
+INVH.US,D,20240626,000000,35.31,35.55,35.065,35.11,2838039,0
+INVH.US,D,20240627,000000,34.88,35.35,34.8,35.34,2787454,0
+INVH.US,D,20240628,000000,35.55,35.91,35.18,35.89,4817580,0
+INVH.US,D,20240701,000000,35.92,36,35.43,35.78,4020162,0
+INVH.US,D,20240702,000000,35.9,36.17,35.68,36.05,4133497,0
+INVH.US,D,20240703,000000,36.07,36.24,35.9,36.01,1773350,0
+INVH.US,D,20240705,000000,35.99,36.32,35.74,36.04,2567197,0
+INVH.US,D,20240708,000000,36.05,36.34,35.93,36.13,2862556,0
+INVH.US,D,20240709,000000,36.1,36.315,35.83,36.1,2296408,0
+INVH.US,D,20240710,000000,36.31,36.31,35.63,35.84,2358669,0
+INVH.US,D,20240711,000000,36.17,36.52,35.375,35.44,6060649,0
+INVH.US,D,20240712,000000,35.56,35.63,35.24,35.37,5214557,0
+INVH.US,D,20240715,000000,35.48,35.755,35.14,35.28,3507854,0
+INVH.US,D,20240716,000000,35.33,35.9,35.15,35.83,3203433,0
+INVH.US,D,20240717,000000,35.76,35.945,35.46,35.75,3158154,0
+INVH.US,D,20240718,000000,35.62,36.3,35.46,35.92,3179561,0
+INVH.US,D,20240719,000000,36.12,36.295,35.86,35.92,2946676,0
+INVH.US,D,20240722,000000,35.96,36.43,35.93,36.3,2476949,0
+INVH.US,D,20240723,000000,36.45,36.915,36.18,36.49,3914034,0
+INVH.US,D,20240724,000000,36.8,36.8,35.91,35.97,3942022,0
+INVH.US,D,20240725,000000,33.49,34.63,32.825,33.2,12325718,0
+INVH.US,D,20240726,000000,33.53,34.36,33.23,34.07,7097638,0
+INVH.US,D,20240729,000000,34.05,34.51,33.86,34.28,3764862,0
+INVH.US,D,20240730,000000,34.41,35.085,34.21,34.99,4679053,0
+INVH.US,D,20240731,000000,35.08,35.735,34.95,35.27,5831847,0
+INVH.US,D,20240801,000000,35.59,35.75,35.12,35.53,4152479,0
+INVH.US,D,20240802,000000,35.62,36.12,35.315,35.59,4597376,0
+INVH.US,D,20240805,000000,34.93,35.505,34.63,34.67,3343445,0
+INVH.US,D,20240806,000000,34.7,36.06,34.69,35.59,3353588,0
+INVH.US,D,20240807,000000,35.66,36.15,35.155,35.22,3599020,0
+INVH.US,D,20240808,000000,35.25,35.56,35.06,35.45,2953403,0
+INVH.US,D,20240809,000000,35.64,35.83,35.33,35.69,2671637,0
+INVH.US,D,20240812,000000,35.45,35.5675,35.015,35.25,2001161,0
+INVH.US,D,20240813,000000,35.49,35.54,35.18,35.27,3132497,0
+INVH.US,D,20240814,000000,35.32,35.51,35.09,35.12,2690964,0
+INVH.US,D,20240815,000000,35.1,35.46,34.85,35.26,2957187,0
+INVH.US,D,20240816,000000,35.21,35.37,34.935,35.28,2873596,0
+INVH.US,D,20240819,000000,35.5,35.7,35.3,35.63,1883543,0
+INVH.US,D,20240820,000000,35.68,35.805,35.56,35.68,1722532,0
+INVH.US,D,20240821,000000,35.85,36.015,35.59,35.99,1660275,0
+INVH.US,D,20240822,000000,36.05,36.07,35.75,35.94,1807433,0
+INVH.US,D,20240823,000000,35.99,36.28,35.845,36.15,2181460,0
+INVH.US,D,20240826,000000,36.19,36.3033,35.63,35.83,2159668,0
+INVH.US,D,20240827,000000,35.66,36.45,35.52,36.39,2603318,0
+INVH.US,D,20240828,000000,36.39,36.655,36.25,36.45,2001389,0
+INVH.US,D,20240829,000000,36.49,36.49,36.14,36.22,1820967,0
+INVH.US,D,20240830,000000,36.46,36.89,36.335,36.84,2477803,0
+INVH.US,D,20240903,000000,36.67,37.445,36.67,37.27,3287547,0
+INVH.US,D,20240904,000000,37.46,37.8,36.98,37.22,2726886,0
+INVH.US,D,20240905,000000,37.49,37.7,37.195,37.28,2657154,0
+INVH.US,D,20240906,000000,36.9,36.93,35.485,35.95,4828771,0
+INVH.US,D,20240909,000000,35.8,35.94,35.5,35.69,4161096,0
+INVH.US,D,20240910,000000,35.81,36.13,35.575,36.09,2623637,0
+INVH.US,D,20240911,000000,35.63,36.05,35.215,36,3991821,0
+INVH.US,D,20240912,000000,35.92,36.35,35.75,36.28,4151034,0
+INVH.US,D,20240913,000000,36.55,37.05,36.425,37.02,2814080,0
+INVH.US,D,20240916,000000,37.12,37.24,36.645,36.77,3731013,0
+INVH.US,D,20240917,000000,36.78,36.79,36.04,36.11,3688175,0
+INVH.US,D,20240918,000000,36.16,36.625,35.79,35.86,3282379,0
+INVH.US,D,20240919,000000,36.13,36.31,35.88,36.04,4739660,0
+INVH.US,D,20240920,000000,35.83,36.09,35.49,36.04,8099438,0
+INVH.US,D,20240923,000000,36.34,36.75,36.15,36.5,14090576,0
+INVH.US,D,20240924,000000,35.38,36.2471,34.81,35.55,8762945,0
+INVH.US,D,20240925,000000,35.7,36.09,35.4,35.58,4997962,0
+INVH.US,D,20240926,000000,35.27,35.62,34.925,35.01,3744134,0
+INVH.US,D,20240927,000000,35.38,35.42,34.94,35,4452532,0
+INVH.US,D,20240930,000000,34.855,35.31,34.745,35.26,5196340,0
+INVH.US,D,20241001,000000,35.44,35.45,34.64,34.69,3259500,0
+INVH.US,D,20241002,000000,34.31,34.64,34.205,34.38,2596899,0
+INVH.US,D,20241003,000000,34.43,34.47,33.98,34.15,2108634,0
+INVH.US,D,20241004,000000,34.04,34.63,33.88,34.54,3808750,0
+INVH.US,D,20241007,000000,34.28,34.3373,33.84,34,3082415,0
+INVH.US,D,20241008,000000,34.12,34.1798,33.07,33.19,5158681,0
+INVH.US,D,20241009,000000,33.12,33.46,33.05,33.27,3268637,0
+INVH.US,D,20241010,000000,33.23,34.1,33.185,33.54,4261609,0
+INVH.US,D,20241011,000000,33.71,33.875,33.41,33.75,2086732,0
+INVH.US,D,20241014,000000,33.61,33.935,33.45,33.76,2187941,0
+INVH.US,D,20241015,000000,33.93,34.05,33.4,33.46,3665095,0
+INVH.US,D,20241016,000000,33.47,34.28,33.42,34.24,2837258,0
+INVH.US,D,20241017,000000,34.16,34.28,34,34.17,2591262,0
+INVH.US,D,20241018,000000,34.32,34.39,34.03,34.13,2284660,0
+INVH.US,D,20241021,000000,33.99,34.11,33.57,33.71,3217405,0
+INVH.US,D,20241022,000000,33.78,34.22,33.73,34.02,1660451,0
+INVH.US,D,20241023,000000,34.12,34.87,34.03,34.71,2812802,0
+INVH.US,D,20241024,000000,34.84,34.84,34.275,34.32,3062878,0
+INVH.US,D,20241025,000000,34.49,34.55,33.6,33.6,3035630,0
+INVH.US,D,20241028,000000,33.81,33.9588,33.41,33.56,3969313,0
+INVH.US,D,20241029,000000,33.41,33.69,33.14,33.21,2830721,0
+INVH.US,D,20241030,000000,33.18,33.48,32.62,33.23,5985321,0
+INVH.US,D,20241031,000000,32.09,32.505,31.4,31.41,7337777,0
+INVH.US,D,20241101,000000,31.48,31.82,31.01,31.4,3993091,0
+INVH.US,D,20241104,000000,31.36,31.8,31.22,31.79,4548105,0
+INVH.US,D,20241105,000000,31.66,32.27,31.58,32.26,3404773,0
+INVH.US,D,20241106,000000,32.65,33.52,32.36,33.36,6394682,0
+INVH.US,D,20241107,000000,33.31,33.57,32.925,33.3,4906069,0
+INVH.US,D,20241108,000000,33.4,33.94,33.3,33.7,3474158,0
+INVH.US,D,20241111,000000,33.6,34.19,33.6,33.83,2770312,0
+INVH.US,D,20241112,000000,33.69,34.09,33.41,33.43,3236870,0
+INVH.US,D,20241113,000000,33.75,34.11,33.71,33.91,3205105,0
+INVH.US,D,20241114,000000,33.845,33.875,33.48,33.54,2838842,0
+INVH.US,D,20241115,000000,33.385,33.84,33.385,33.79,2710174,0
+INVH.US,D,20241118,000000,33.645,34.165,33.5,34.15,2195258,0
+INVH.US,D,20241119,000000,33.92,34.175,33.62,34.03,1987732,0
+INVH.US,D,20241120,000000,33.87,34.07,33.54,33.7,3086555,0
+INVH.US,D,20241121,000000,33.77,33.93,33.51,33.82,2912104,0
+INVH.US,D,20241122,000000,33.8,34.09,33.76,33.88,2127563,0
+INVH.US,D,20241125,000000,34.03,34.275,33.69,33.84,8701967,0
+INVH.US,D,20241126,000000,33.945,34.32,33.725,34.16,2538834,0
+INVH.US,D,20241127,000000,34.44,34.715,34.33,34.61,1992965,0
+INVH.US,D,20241129,000000,34.64,34.87,34.25,34.25,2162211,0
+INVH.US,D,20241202,000000,34.18,34.275,33.7175,33.9,2359543,0
+INVH.US,D,20241203,000000,33.88,34.02,33.54,33.59,2588635,0
+INVH.US,D,20241204,000000,33.63,34,33.46,33.94,2840882,0
+INVH.US,D,20241205,000000,33.61,33.79,33.35,33.58,3290386,0
+INVH.US,D,20241206,000000,33.67,33.705,33.35,33.49,1876206,0
+INVH.US,D,20241209,000000,33.49,33.75,33.3,33.68,2360827,0
+INVH.US,D,20241210,000000,33.87,33.87,33.28,33.31,3129437,0
+INVH.US,D,20241211,000000,33.52,33.57,33.09,33.29,3006779,0
+INVH.US,D,20241212,000000,33.09,33.51,33.08,33.18,3151685,0
+INVH.US,D,20241213,000000,33.232,33.38,32.92,33.07,1687827,0
+INVH.US,D,20241216,000000,32.96,33.63,32.93,33.13,1961856,0
+INVH.US,D,20241217,000000,32.88,32.88,32.381,32.4,3196733,0
+INVH.US,D,20241218,000000,32.38,32.7,31.6,31.61,5974521,0
+INVH.US,D,20241219,000000,31.67,32.425,31.575,31.72,5965348,0
+INVH.US,D,20241220,000000,31.84,32.53,31.72,32.14,10158141,0
+INVH.US,D,20241223,000000,32.01,32.29,31.88,32.23,2181172,0
+INVH.US,D,20241224,000000,32.15,32.62,32.07,32.62,1061822,0
+INVH.US,D,20241226,000000,32.02,32.5,32.02,32.29,1268078,0
+INVH.US,D,20241227,000000,32.16,32.39,31.96,32.1,1578103,0
+INVH.US,D,20241230,000000,31.9,31.95,31.54,31.83,1799015,0
+INVH.US,D,20241231,000000,32.1,32.11,31.65,31.97,2905765,0
+INVH.US,D,20250102,000000,31.96,31.985,31.4,31.43,2349081,0
+INVH.US,D,20250103,000000,31.43,31.98,31.37,31.93,1919499,0
+INVH.US,D,20250106,000000,31.93,32,31.16,31.19,2449569,0
+INVH.US,D,20250107,000000,31.425,31.505,30.78,30.96,3226799,0
+INVH.US,D,20250108,000000,30.865,30.92,30.37,30.67,3209749,0
+INVH.US,D,20250110,000000,30.25,30.68,30.13,30.28,3806002,0
+INVH.US,D,20250113,000000,30.33,30.96,30.18,30.94,3319825,0
+INVH.US,D,20250114,000000,31.03,31.18,30.83,30.93,3243236,0
+INVH.US,D,20250115,000000,31.7,31.7154,30.46,30.5,3880641,0
+INVH.US,D,20250116,000000,30.64,31.12,30.33,31.08,5424897,0
+INVH.US,D,20250117,000000,31.04,31.405,31.01,31.32,3682077,0
+INVH.US,D,20250121,000000,31.14,31.48,30.88,31.2,2783063,0
+INVH.US,D,20250122,000000,31.055,31.06,30.65,30.74,2629520,0
+INVH.US,D,20250123,000000,30.835,30.84,30.285,30.52,4120261,0
+INVH.US,D,20250124,000000,30.49,30.805,30.33,30.51,2719718,0
+INVH.US,D,20250127,000000,30.645,31.31307,30.58,31.05,3822707,0
+INVH.US,D,20250128,000000,31.095,31.345,30.9471,31.09,3028641,0
+INVH.US,D,20250129,000000,31.14,31.18,30.56,30.67,2318638,0
+INVH.US,D,20250130,000000,30.99,31.3092,30.675,30.99,2734875,0
+INVH.US,D,20250131,000000,30.86,31.415,30.86,31.15,3409991,0
+INVH.US,D,20250203,000000,30.91,31.29,30.6,31.05,2333806,0
+INVH.US,D,20250204,000000,30.835,31.45,30.71,31.3,2387516,0
+INVH.US,D,20250205,000000,31.56,31.645,31.34,31.52,2099018,0
+INVH.US,D,20250206,000000,31.52,31.76,31.4,31.61,1511223,0
+INVH.US,D,20250207,000000,31.75,31.76,31.335,31.62,1476046,0
+INVH.US,D,20250210,000000,31.645,31.77,31.3601,31.67,1006687,0
+INVH.US,D,20250211,000000,31.35,31.56,31.15,31.56,3216261,0
+INVH.US,D,20250212,000000,31.08,31.695,31.08,31.51,2326591,0
+INVH.US,D,20250213,000000,31.6,32.01,31.51,31.83,1657703,0
+INVH.US,D,20250214,000000,31.89,32.1,31.42,31.43,2332365,0
+INVH.US,D,20250218,000000,31.34,31.92,31.315,31.9,2510520,0
+INVH.US,D,20250219,000000,31.65,31.975,31.605,31.75,2230970,0
+INVH.US,D,20250220,000000,31.81,32.31,31.7,32.24,1836299,0
+INVH.US,D,20250221,000000,32.16,32.3,31.495,31.89,3260581,0
+INVH.US,D,20250224,000000,31.94,32.1,31.7469,31.78,2091517,0
+INVH.US,D,20250225,000000,31.93,32.38,31.8,32.1,2969691,0
+INVH.US,D,20250226,000000,32.015,32.18,31.535,31.57,2840718,0
+INVH.US,D,20250227,000000,31.84,33.54,30.82,33.32,6304535,0
+INVH.US,D,20250228,000000,33.64,34.685,33.5,34.01,6897473,0
+INVH.US,D,20250303,000000,33.92,34.53,33.76,34.37,3309179,0
+INVH.US,D,20250304,000000,34.56,34.71,33.86,33.89,3502232,0
+INVH.US,D,20250305,000000,33.54,34.17,33.51,34.07,3295782,0
+INVH.US,D,20250306,000000,33.68,34.045,33.27,33.79,3672231,0
+INVH.US,D,20250307,000000,34.015,34.6,33.76,34.19,3736461,0
+INVH.US,D,20250310,000000,34.095,34.955,34.095,34.26,4225492,0
+INVH.US,D,20250311,000000,34.365,34.51,33.475,33.88,3699868,0
+INVH.US,D,20250312,000000,33.78,33.97,33.02,33.1,2246880,0
+INVH.US,D,20250313,000000,33.13,33.4546,32.805,32.89,3393386,0
+INVH.US,D,20250314,000000,33.15,33.51,32.8,33.48,2861435,0
+INVH.US,D,20250317,000000,33.48,34.06,33.24,33.81,2299579,0
+INVH.US,D,20250318,000000,33.85,34.13,33.66,34.04,3400913,0
+INVH.US,D,20250319,000000,33.88,34.11,33.59,33.85,2327653,0
+INVH.US,D,20250320,000000,33.84,34.22,33.64,34.04,3201341,0
+INVH.US,D,20250321,000000,34.01,34.4,33.805,33.87,5621931,0
+INVH.US,D,20250324,000000,34.09,34.38,33.905,34.24,3289792,0
+INVH.US,D,20250325,000000,34.21,34.5272,33.91,34.07,2953481,0
+INVH.US,D,20250326,000000,34.06,34.41,34.06,34.37,2000046,0
+INVH.US,D,20250327,000000,34.06,34.72,34.06,34.16,2453438,0
+INVH.US,D,20250328,000000,34.3,34.55,34.04,34.47,2924277,0
+INVH.US,D,20250331,000000,34.63,35.1,34.48,34.85,5228066,0
+INVH.US,D,20250401,000000,34.885,34.885,34.22,34.55,2798441,0
+INVH.US,D,20250402,000000,34.605,34.81,34.34,34.63,3360885,0
+INVH.US,D,20250403,000000,34.35,34.72,33.875,33.99,2767055,0
+INVH.US,D,20250404,000000,33.62,34.13,32.44,32.54,4671963,0
+INVH.US,D,20250407,000000,32.665,32.94,30.96,31.44,5098584,0
+INVH.US,D,20250408,000000,31.96,32.16,30.1,30.53,3600931,0
+INVH.US,D,20250409,000000,29.84,32.37,29.37,32.27,5029407,0
+INVH.US,D,20250410,000000,31.835,32.45,30.78,31.64,3461664,0
+INVH.US,D,20250411,000000,31.5,32.18,30.83,32.12,3768229,0
+INVH.US,D,20250414,000000,32.2754,32.88,32.25,32.7,3485477,0
+INVH.US,D,20250415,000000,32.695,33.07,32.59,32.97,4998835,0
+INVH.US,D,20250416,000000,33.08,33.48,32.86,33.04,3198078,0
+INVH.US,D,20250417,000000,33.08,34.01,33.03,33.62,2561756,0
+INVH.US,D,20250421,000000,33.395,33.65,32.9,33.4,2072167,0
+INVH.US,D,20250422,000000,33.82,34.2,33.72,34.05,2336956,0
+INVH.US,D,20250423,000000,34.12,34.32,33.6,33.95,3709839,0
+INVH.US,D,20250424,000000,33.8528,34.14,33.66,33.87,2392981,0
+INVH.US,D,20250425,000000,33.85,33.97,33.59,33.78,2283461,0
+INVH.US,D,20250428,000000,33.67,34.07,33.65,34.01,1988792,0
+INVH.US,D,20250429,000000,33.84,34.01,33.52,33.65,2837530,0
+INVH.US,D,20250430,000000,33.5268,34.32,33.125,34.19,3268004,0
+INVH.US,D,20250501,000000,34.38,35.53,34.06,35.11,4345413,0
+INVH.US,D,20250502,000000,35.59,35.799,35.19,35.47,3434877,0
+INVH.US,D,20250505,000000,35.41,35.46,34.86,34.99,1822226,0
+INVH.US,D,20250506,000000,34.985,35.13,34.7,34.9,1559259,0
+INVH.US,D,20250507,000000,35.055,35.25,34.85,34.9,2519156,0
+INVH.US,D,20250508,000000,34.955,35.02,34.42,34.57,2970903,0
+INVH.US,D,20250509,000000,34.62,34.885,34.45,34.77,1809859,0
+INVH.US,D,20250512,000000,34.998,35.23,34.27,34.49,3191718,0
+INVH.US,D,20250513,000000,34.48,34.48,33.62,33.73,3457269,0
+INVH.US,D,20250514,000000,33.502,33.7,33.195,33.47,3343781,0
+INVH.US,D,20250515,000000,33.555,34.03,33.49,34.03,2477157,0
+INVH.US,D,20250516,000000,34.08,34.49,33.97,34.42,7336329,0
+INVH.US,D,20250519,000000,34,34.58,34,34.4,2091264,0
+INVH.US,D,20250520,000000,34.2,34.44,34.2,34.32,2236964,0
+INVH.US,D,20250521,000000,34.3,34.31,33.54,33.58,2504951,0
+INVH.US,D,20250522,000000,33.68,33.68,32.97,33.1,3404792,0
+INVH.US,D,20250523,000000,33.1,33.22,32.73,33.01,2680056,0
+INVH.US,D,20250527,000000,33.295,33.455,33,33.38,4678824,0
+INVH.US,D,20250528,000000,33.38,33.43,33.0375,33.2,4173764,0
+INVH.US,D,20250529,000000,33.155,33.51,32.935,33.5,4070711,0
+INVH.US,D,20250530,000000,33.355,33.76,33.22,33.7,6013740,0
+INVH.US,D,20250602,000000,33.53,33.695,33.07,33.67,2782485,0
+INVH.US,D,20250603,000000,33.49,33.66,33.01,33.45,3892671,0
+INVH.US,D,20250604,000000,33.3,33.46,33.02,33.24,3168367,0
+INVH.US,D,20250605,000000,33.24,33.33,32.86,32.94,2852300,0
+INVH.US,D,20250606,000000,33.385,33.45,32.82,33.19,3987905,0
+INVH.US,D,20250609,000000,33.205,33.43,32.855,33.19,3287347,0
+INVH.US,D,20250610,000000,33.17,33.625,33.17,33.62,2714401,0
+INVH.US,D,20250611,000000,33.69,33.745,33.115,33.32,2209928,0
+INVH.US,D,20250612,000000,33.325,33.75,33.1,33.73,2963383,0
+INVH.US,D,20250613,000000,33.765,34.25,33.32,33.54,3574638,0
+INVH.US,D,20250616,000000,33.7125,33.76,33.27,33.38,2430653,0
+INVH.US,D,20250617,000000,33.58,33.605,33.24,33.53,3580428,0
+INVH.US,D,20250618,000000,33.685,33.98,33.52,33.75,3471189,0
+INVH.US,D,20250620,000000,33.925,34.13,33.63,33.73,5272410,0
+INVH.US,D,20250623,000000,33.89,34.19,33.58,34.02,2971151,0
+INVH.US,D,20250624,000000,34.09,34.17,33.815,33.83,4045666,0
+INVH.US,D,20250625,000000,33.9,33.94,32.93,32.96,5981214,0
+INVH.US,D,20250626,000000,32.83,32.96,32.61,32.92,3407796,0
+INVH.US,D,20250627,000000,32.96,33.07,32.56,32.72,4361971,0
+INVH.US,D,20250630,000000,32.59,32.825,32.175,32.8,4107610,0
+INVH.US,D,20250701,000000,32.895,33.21,32.64,32.78,4900487,0
+INVH.US,D,20250702,000000,32.755,32.86,32.02,32.51,3609221,0
+INVH.US,D,20250703,000000,32.49,32.71,32.331,32.62,1808219,0
+INVH.US,D,20250707,000000,32.685,32.81,32.155,32.31,2968323,0
+INVH.US,D,20250708,000000,32.155,32.44,32.01,32.23,2761048,0
+INVH.US,D,20250709,000000,32.225,32.47,32.14,32.27,2602990,0
+INVH.US,D,20250710,000000,32.185,32.605,32.15,32.38,2554971,0
+INVH.US,D,20250711,000000,32.06,32.525,32.01,32.35,2395063,0
+INVH.US,D,20250714,000000,32.23,32.58,32.22,32.31,2457166,0
+INVH.US,D,20250715,000000,32.35,32.36,31.725,31.86,4100898,0
+INVH.US,D,20250716,000000,31.91,32.23,31.835,32.21,3364812,0
+INVH.US,D,20250717,000000,32.31,32.365,32.065,32.26,3141310,0
+INVH.US,D,20250718,000000,32.2,32.495,32.135,32.24,2459011,0
+INVH.US,D,20250721,000000,32.345,32.54,32.035,32.06,2362743,0
+INVH.US,D,20250722,000000,32.135,32.63,32.065,32.6,2943932,0
+INVH.US,D,20250723,000000,32.49,32.67,32.285,32.48,2216141,0
+INVH.US,D,20250724,000000,32.45,32.45,32.105,32.12,2923827,0
+INVH.US,D,20250725,000000,32.02,32.27,31.8,31.91,3959955,0
+INVH.US,D,20250728,000000,31.875,31.875,31.2,31.22,3722371,0
+INVH.US,D,20250729,000000,31.35,32.045,31.155,32,4527494,0
+INVH.US,D,20250730,000000,31.905,31.96,31.135,31.38,5228165,0
+INVH.US,D,20250731,000000,29.98,31.215,29.855,30.65,7070795,0
+INVH.US,D,20250801,000000,30.7,31.08,30.07,30.34,5313135,0
+INVH.US,D,20250804,000000,30.295,30.54,30.13,30.19,5081276,0
+INVH.US,D,20250805,000000,30.26,30.79,30.25,30.46,3911903,0
+INVH.US,D,20250806,000000,30.57,30.58,30.01,30.26,4425992,0
+INVH.US,D,20250807,000000,30.355,30.48,30.145,30.22,2773196,0
+INVH.US,D,20250808,000000,30.41,30.41,29.905,29.95,2972332,0
+INVH.US,D,20250811,000000,29.88,30.1,29.82,29.9,3658871,0
+INVH.US,D,20250812,000000,29.995,30.07,29.72,30.03,3074371,0
+INVH.US,D,20250813,000000,30.155,30.63,29.98,30.54,4726094,0
+INVH.US,D,20250814,000000,30.235,30.33,30.03,30.25,3000891,0
+INVH.US,D,20250815,000000,30.36,30.585,30.19,30.54,4871125,0
+INVH.US,D,20250818,000000,30.57,30.59,29.95,29.95,3452063,0
+INVH.US,D,20250819,000000,30.075,30.635,30.045,30.5,4484024,0
+INVH.US,D,20250820,000000,30.7196,31.02,30.51,30.55,2901857,0
+INVH.US,D,20250821,000000,30.495,30.79,30.455,30.58,2984047,0
+INVH.US,D,20250822,000000,30.86,31.315,30.78,31.26,3909098,0
+INVH.US,D,20250825,000000,31.3,31.3784,30.645,30.8,2860705,0
+INVH.US,D,20250826,000000,30.905,30.915,30.48,30.68,3486142,0
+INVH.US,D,20250827,000000,30.69,31.245,30.65,31.13,2835661,0
+INVH.US,D,20250828,000000,31.18,31.18,30.76,30.94,2483010,0
+INVH.US,D,20250829,000000,30.95,31.33,30.83,31.29,3686684,0
+INVH.US,D,20250902,000000,31.03,31.16,30.19,30.33,3426068,0
+INVH.US,D,20250903,000000,30.21,30.48,30.12,30.23,3467018,0
+INVH.US,D,20250904,000000,30.32,30.41,29.99,30.35,5014886,0
+INVH.US,D,20250905,000000,30.505,30.71,30.115,30.25,5423792,0
+INVH.US,D,20250908,000000,30.085,30.265,29.88,30.1,3903983,0
+INVH.US,D,20250909,000000,30.13,30.475,29.99,30.29,2836587,0
+INVH.US,D,20250910,000000,30.295,30.41,29.91,30.01,3726786,0
+INVH.US,D,20250911,000000,30.06,30.64,29.9701,30.62,2803379,0
+INVH.US,D,20250912,000000,30.52,30.65,30.17,30.21,4652631,0
+INVH.US,D,20250915,000000,30.22,30.3,29.605,29.65,5131745,0
+INVH.US,D,20250916,000000,29.74,29.83,29.445,29.53,4659099,0
+INVH.US,D,20250917,000000,29.4,30.02,29.38,29.64,6400168,0
+INVH.US,D,20250918,000000,29.58,29.87,29.47,29.52,4334778,0
+INVH.US,D,20250919,000000,29.4,29.825,29.28,29.64,9721307,0
+INVH.US,D,20250922,000000,29.6,29.8,29.44,29.69,4959877,0
+INVH.US,D,20250923,000000,29.695,29.81,29.485,29.69,4398117,0
+INVH.US,D,20250924,000000,29.695,29.77,29.185,29.21,5066219,0
+INVH.US,D,20250925,000000,29.08,29.15,28.7635,28.9,4361778,0
+INVH.US,D,20250926,000000,29,29.25,28.82,29.18,4684059,0
+INVH.US,D,20250929,000000,29.22,29.22,28.92,29.04,3762089,0
+INVH.US,D,20250930,000000,29.01,29.33,28.935,29.33,4282648,0
+INVH.US,D,20251001,000000,29.225,29.45,28.955,29.01,3743280,0
+INVH.US,D,20251002,000000,28.97,29.02,28.57,28.7,3497473,0
+INVH.US,D,20251003,000000,28.84,28.935,28.615,28.64,3691633,0
+INVH.US,D,20251006,000000,28.74,28.75,28.17,28.22,5859581,0
+INVH.US,D,20251007,000000,28.285,28.485,28.03,28.14,4571770,0
+INVH.US,D,20251008,000000,28.095,28.31,27.96,28.18,4990769,0
+INVH.US,D,20251009,000000,28.27,28.42,27.97,28,4182287,0
+INVH.US,D,20251010,000000,28.115,28.14,27.71,27.94,7090860,0
+INVH.US,D,20251013,000000,27.86,28.32,27.82,28.25,5102488,0
+INVH.US,D,20251014,000000,28.27,28.64,28.27,28.51,6749422,0
+INVH.US,D,20251015,000000,28.58,28.755,28.235,28.42,4684571,0
+INVH.US,D,20251016,000000,28.22,28.635,28.22,28.45,4389121,0
+INVH.US,D,20251017,000000,28.57,28.615,28.3,28.52,4989759,0
+INVH.US,D,20251020,000000,28.6,28.86,28.39,28.6,4073686,0
+INVH.US,D,20251021,000000,28.515,28.985,28.5,28.69,4045858,0
+INVH.US,D,20251022,000000,28.815,29.1,28.555,28.89,3504536,0
+INVH.US,D,20251023,000000,29.04,29.04,28.515,28.91,2626398,0
+INVH.US,D,20251024,000000,28.88,28.98,28.79,28.87,4100900,0
+INVH.US,D,20251027,000000,28.765,28.88,28.61,28.88,4840641,0
+INVH.US,D,20251028,000000,28.735,28.79,28.1644,28.19,3675162,0
+INVH.US,D,20251029,000000,27.91,27.97,27.39,27.47,8057357,0
+INVH.US,D,20251030,000000,27.385,28.715,27.38,28.41,8331493,0
+INVH.US,D,20251031,000000,28.21,28.48,27.915,28.15,7257051,0
+INVH.US,D,20251103,000000,27.96,28.365,27.67,28.36,4822239,0
+INVH.US,D,20251104,000000,28.51,28.67,28.11,28.62,4057561,0
+INVH.US,D,20251105,000000,28.61,28.86,28.315,28.38,3967397,0
+INVH.US,D,20251106,000000,28.3,28.45,27.81,27.81,3237875,0
+INVH.US,D,20251107,000000,27.87,28.21,27.85,28.01,5508126,0
+INVH.US,D,20251110,000000,27.87,28.15,27.685,28.04,4685562,0
+INVH.US,D,20251111,000000,28.15,28.66,28.15,28.64,3915337,0
+INVH.US,D,20251112,000000,28.69,29.14,28.64,28.91,5173243,0
+INVH.US,D,20251113,000000,28.78,28.89,28.205,28.26,5080249,0
+INVH.US,D,20251114,000000,28.49,28.67,28.235,28.39,3457722,0
+INVH.US,D,20251117,000000,28.38,28.52,28,28.04,5504386,0
+INVH.US,D,20251118,000000,27.98,28.02,27.46,27.54,7156910,0
+INVH.US,D,20251119,000000,27.5,27.585,27.32,27.45,5301093,0
+INVH.US,D,20251120,000000,27.555,28.06,27.55,27.95,6194726,0
+INVH.US,D,20251121,000000,28.17,28.42,27.9,28.19,5458343,0
+INVH.US,D,20251124,000000,28.275,28.325,27.995,28.14,5380229,0
+INVH.US,D,20251125,000000,28.25,28.45,28.0301,28.04,4576389,0
+INVH.US,D,20251126,000000,27.79,28.285,27.79,27.93,3963488,0
+INVH.US,D,20251128,000000,27.87,28.325,27.84,28.2,2175532,0
+INVH.US,D,20251201,000000,28,28.31,27.78,27.79,5665775,0
+INVH.US,D,20251202,000000,27.855,28.04,27.71,27.9,5481892,0
+INVH.US,D,20251203,000000,27.89,28.03,27.505,27.66,3338027,0
+INVH.US,D,20251204,000000,27.63,27.825,27.32,27.38,3566145,0
+INVH.US,D,20251205,000000,27.32,27.375,27.11,27.14,3526093,0
+INVH.US,D,20251208,000000,27.09,27.09,26.635,26.66,5476956,0
+INVH.US,D,20251209,000000,26.67,26.93,26.02,26.09,5464770,0
+INVH.US,D,20251210,000000,26.195,26.5856,26.195,26.48,5638683,0
+INVH.US,D,20251211,000000,26.59,26.845,26.48,26.55,6545257,0
+INVH.US,D,20251212,000000,26.7,26.71,26.185,26.35,6206987,0
+INVH.US,D,20251215,000000,26.655,27.02,26.53,26.9,9924789,0
+INVH.US,D,20251216,000000,26.925,26.975,26.58,26.84,8435379,0
+INVH.US,D,20251217,000000,26.8,27.425,26.75,27.36,6837127,0
+INVH.US,D,20251218,000000,27.5,27.51,27.17,27.41,5384074,0
+INVH.US,D,20251219,000000,27.42,27.45,27.02,27.05,9541435,0
+INVH.US,D,20251222,000000,26.93,27.48,26.91,27.34,5694686,0
+INVH.US,D,20251223,000000,26.8097,27.09,26.715,26.89,3170424,0
+INVH.US,D,20251224,000000,26.97,27.43,26.94,27.32,2344501,0
+INVH.US,D,20251226,000000,27.275,27.465,27.19,27.45,2345527,0
+INVH.US,D,20251229,000000,27.44,27.75,27.42,27.74,3261866,0
+INVH.US,D,20251230,000000,27.79,28,27.75,27.96,3290344,0
+INVH.US,D,20251231,000000,27.99,28.025,27.765,27.79,3896463,0
+INVH.US,D,20260102,000000,27.7,27.84,27.545,27.72,3970911,0
+INVH.US,D,20260105,000000,27.53,27.795,27.465,27.47,7314094,0
+INVH.US,D,20260106,000000,27.45,28.145,27.35,28.1,5211212,0
+INVH.US,D,20260107,000000,28.155,28.345,25.29,26.41,31572958,0
+INVH.US,D,20260108,000000,26.27,26.85,25.9399,26.64,11533809,0
+INVH.US,D,20260109,000000,26.6,26.86,26.34,26.5,8468276,0
+INVH.US,D,20260112,000000,26.62,26.95,26.38,26.64,6799004,0
+INVH.US,D,20260113,000000,26.63,26.68,25.975,26.23,6948815,0
+INVH.US,D,20260114,000000,26.23,26.775,26.13,26.75,6298120,0
+INVH.US,D,20260115,000000,26.75,27.285,26.675,27.06,6287864,0
+INVH.US,D,20260116,000000,27.07,27.66,26.985,27.65,6415608,0
+INVH.US,D,20260120,000000,27.2754,27.58,27.165,27.29,5384137,0
+INVH.US,D,20260121,000000,27.32,27.78,27.175,27.5,5179708,0
+INVH.US,D,20260122,000000,27.57,27.72,26.95,27.02,4259607,0
+INVH.US,D,20260123,000000,26.94,27.2825,26.94,27.19,4718771,0
+INVH.US,D,20260126,000000,27.3899,27.3899,26.81,26.9,5750901,0
+INVH.US,D,20260127,000000,26.76,27.02,26.71,26.77,4033528,0
+INVH.US,D,20260128,000000,26.76,26.81,26.12,26.21,4113642,0
+INVH.US,D,20260129,000000,26.42,26.53,26.2,26.35,10633359,0
+INVH.US,D,20260130,000000,26.385,26.815,26.13,26.73,9249970,0
+INVH.US,D,20260202,000000,26.615,26.75,26.205,26.25,10195276,0
+INVH.US,D,20260203,000000,26.2,26.61,25.58,26.18,9572242,0
+INVH.US,D,20260204,000000,26.325,26.92,26.1,26.47,6390666,0
+INVH.US,D,20260205,000000,26.505,26.58,26.11,26.41,5805698,0
+INVH.US,D,20260206,000000,26.58,26.77,26.065,26.34,4621904,0
+INVH.US,D,20260209,000000,26.32,26.535,26.12,26.44,5683808,0
+INVH.US,D,20260210,000000,26.5,27.48,26.45,27.38,5294672,0
+INVH.US,D,20260211,000000,27.43,27.48,27.05,27.2,6574971,0
+INVH.US,D,20260212,000000,27.33,27.41,26.77,26.84,6788821,0
+INVH.US,D,20260213,000000,27,27.18,26.8,26.99,4958988,0
+INVH.US,D,20260217,000000,27.125,27.335,26.805,27.14,4661272,0
+INVH.US,D,20260218,000000,27.12,27.24,26.68,26.84,7363361,0
diff --git a/daily/us/nyse stocks/1/ipav.us.txt b/daily/us/nyse stocks/1/ipav.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..bbaf1682b42bd664f2830211c2b5c1827f9d4997
--- /dev/null
+++ b/daily/us/nyse stocks/1/ipav.us.txt	
@@ -0,0 +1,223 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IPAV.US,D,20240830,000000,24.9474,24.9474,24.9474,24.9474,2,0
+IPAV.US,D,20240903,000000,24.4755,24.4755,24.4755,24.4755,14,0
+IPAV.US,D,20240904,000000,24.5,24.5,24.4905,24.4905,235,0
+IPAV.US,D,20240905,000000,24.4725,24.4725,24.4725,24.4725,10,0
+IPAV.US,D,20240906,000000,24.0565,24.0565,24.0565,24.0565,4,0
+IPAV.US,D,20240909,000000,24.2225,24.2225,24.2225,24.2225,1,0
+IPAV.US,D,20240910,000000,24.16,24.16,24.16,24.16,2,0
+IPAV.US,D,20240911,000000,24.2556,24.2556,24.2556,24.2556,7,0
+IPAV.US,D,20240912,000000,24.4319,24.4319,24.4319,24.4319,7,0
+IPAV.US,D,20240913,000000,24.6,24.6,24.6,24.6,14,0
+IPAV.US,D,20240916,000000,24.7,24.7728,24.69,24.7728,17004,0
+IPAV.US,D,20240917,000000,24.8,24.8,24.755,24.7751,3217,0
+IPAV.US,D,20240918,000000,24.81,24.89,24.729,24.7607,22158,0
+IPAV.US,D,20240919,000000,25.1248,25.1248,25.1248,25.1248,7,0
+IPAV.US,D,20240920,000000,25.0593,25.0593,25.0593,25.0593,4,0
+IPAV.US,D,20240923,000000,25.1254,25.1254,25.1254,25.1254,7,0
+IPAV.US,D,20240924,000000,25.31,25.31,25.31,25.31,4,0
+IPAV.US,D,20240925,000000,25.2305,25.2305,25.2305,25.2305,7,0
+IPAV.US,D,20240926,000000,25.6838,25.6838,25.6838,25.6838,7,0
+IPAV.US,D,20240927,000000,25.625,25.625,25.4935,25.4935,100,0
+IPAV.US,D,20240930,000000,25.48,25.5261,25.48,25.5261,102,0
+IPAV.US,D,20241001,000000,25.3711,25.3711,25.3711,25.3711,106,0
+IPAV.US,D,20241002,000000,25.27,25.3361,25.27,25.3361,125,0
+IPAV.US,D,20241003,000000,25.0205,25.0205,25.0205,25.0205,42,0
+IPAV.US,D,20241004,000000,25.1415,25.1415,25.1415,25.1415,7,0
+IPAV.US,D,20241007,000000,24.9053,24.9053,24.9053,24.9053,15,0
+IPAV.US,D,20241008,000000,24.88,24.88,24.8171,24.8171,321,0
+IPAV.US,D,20241009,000000,24.8013,24.8013,24.8013,24.8013,13,0
+IPAV.US,D,20241010,000000,24.7898,24.7898,24.7898,24.7898,80,0
+IPAV.US,D,20241011,000000,24.92,24.93,24.871,24.871,261,0
+IPAV.US,D,20241014,000000,24.8472,24.8472,24.8472,24.8472,51,0
+IPAV.US,D,20241015,000000,24.5338,24.5338,24.5338,24.5338,9,0
+IPAV.US,D,20241016,000000,24.6898,24.6898,24.6551,24.6551,143,0
+IPAV.US,D,20241017,000000,24.515,24.515,24.515,24.515,26,0
+IPAV.US,D,20241018,000000,24.6469,24.6469,24.6469,24.6469,18,0
+IPAV.US,D,20241021,000000,24.328,24.328,24.328,24.328,49,0
+IPAV.US,D,20241022,000000,24.1291,24.1291,24.1291,24.1291,13,0
+IPAV.US,D,20241023,000000,23.98,23.98,23.9185,23.9185,102,0
+IPAV.US,D,20241024,000000,23.9822,23.9822,23.9822,23.9822,11,0
+IPAV.US,D,20241025,000000,23.8241,23.8241,23.8241,23.8241,7,0
+IPAV.US,D,20241028,000000,24.1404,24.1404,24.1404,24.1404,2,0
+IPAV.US,D,20241029,000000,24.0203,24.0203,24.0203,24.0203,11,0
+IPAV.US,D,20241030,000000,23.9789,23.9789,23.9789,23.9789,11,0
+IPAV.US,D,20241031,000000,23.9534,23.9534,23.9534,23.9534,21,0
+IPAV.US,D,20241104,000000,23.9321,23.9321,23.9321,23.9321,10,0
+IPAV.US,D,20241105,000000,24.2573,24.2573,24.2573,24.2573,21,0
+IPAV.US,D,20241106,000000,24.2406,24.2406,24.2406,24.2406,11,0
+IPAV.US,D,20241107,000000,24.6158,24.6158,24.6158,24.6158,11,0
+IPAV.US,D,20241108,000000,24.2995,24.2995,24.2995,24.2995,1,0
+IPAV.US,D,20241210,000000,24.38,24.38,24.29,24.29,100,0
+IPAV.US,D,20241219,000000,23.22,23.22,23.1589,23.1589,101,0
+IPAV.US,D,20241220,000000,23.1229,23.1686,23.12,23.1686,442,0
+IPAV.US,D,20250102,000000,23.1491,23.1491,23.0828,23.0828,358,0
+IPAV.US,D,20250106,000000,23.31,23.31,23.1288,23.1288,404,0
+IPAV.US,D,20250107,000000,23.2,23.2,23.0683,23.0683,202,0
+IPAV.US,D,20250110,000000,22.42,22.51,22.42,22.4329,507,0
+IPAV.US,D,20250114,000000,22.35,22.4257,22.35,22.4257,423,0
+IPAV.US,D,20250127,000000,23.6,23.6,23.5602,23.5602,403,0
+IPAV.US,D,20250129,000000,23.53,23.53,23.4718,23.4718,460,0
+IPAV.US,D,20250130,000000,23.719,23.719,23.683,23.683,290,0
+IPAV.US,D,20250203,000000,23.1,23.1,23.0299,23.0299,138,0
+IPAV.US,D,20250204,000000,23.29,23.333,23.29,23.333,500,0
+IPAV.US,D,20250211,000000,23.74,23.74,23.6985,23.6985,400,0
+IPAV.US,D,20250218,000000,24.16,24.16,24.1575,24.1575,603,0
+IPAV.US,D,20250219,000000,24.08,24.08,24.039,24.039,222,0
+IPAV.US,D,20250220,000000,24.27,24.27,24.2242,24.2242,610,0
+IPAV.US,D,20250224,000000,24.05,24.05,23.98,23.98,490,0
+IPAV.US,D,20250225,000000,23.97,24.13,23.97,24.113,7919,0
+IPAV.US,D,20250226,000000,24.28,24.32,24.2,24.2105,3981,0
+IPAV.US,D,20250227,000000,23.8799,23.8799,23.7351,23.7351,324,0
+IPAV.US,D,20250228,000000,23.67,23.73,23.64,23.6478,12409,0
+IPAV.US,D,20250303,000000,23.88,23.88,23.6311,23.6311,103,0
+IPAV.US,D,20250304,000000,23.82,23.82,23.6412,23.6412,100,0
+IPAV.US,D,20250305,000000,24.65,24.7611,24.65,24.7611,1048,0
+IPAV.US,D,20250306,000000,24.859,24.8599,24.7039,24.7039,645,0
+IPAV.US,D,20250307,000000,24.81,24.9298,24.81,24.9298,771,0
+IPAV.US,D,20250311,000000,24.48,24.48,24.3498,24.3498,166,0
+IPAV.US,D,20250312,000000,24.6,24.6,24.5078,24.5078,339,0
+IPAV.US,D,20250318,000000,25.33,25.33,25.2675,25.2675,402,0
+IPAV.US,D,20250319,000000,25.4,25.4858,25.31,25.4858,888,0
+IPAV.US,D,20250325,000000,25.2478,25.295,25.2478,25.26,2721,0
+IPAV.US,D,20250327,000000,24.93,24.9672,24.93,24.9672,668,0
+IPAV.US,D,20250328,000000,24.68,24.7,24.5585,24.5585,2082,0
+IPAV.US,D,20250331,000000,24.2099,24.3402,24.2099,24.3402,953,0
+IPAV.US,D,20250403,000000,24.3,24.33,24.1889,24.1889,600,0
+IPAV.US,D,20250404,000000,22.8,22.9809,22.66,22.7244,1553,0
+IPAV.US,D,20250408,000000,22.55,22.55,21.9723,21.9723,444,0
+IPAV.US,D,20250409,000000,22.08,23.5388,22.04,23.5388,1536,0
+IPAV.US,D,20250410,000000,23.01,23.0867,23.01,23.0867,120,0
+IPAV.US,D,20250411,000000,23.55,23.6904,23.55,23.6904,379,0
+IPAV.US,D,20250414,000000,23.83,24.05,23.83,23.9468,385,0
+IPAV.US,D,20250415,000000,24.2148,24.25,24.0887,24.0887,7422,0
+IPAV.US,D,20250416,000000,24.04,24.07,24.04,24.0548,208,0
+IPAV.US,D,20250421,000000,24.27,24.54,24.1,24.2009,27138,0
+IPAV.US,D,20250423,000000,24.82,24.82,24.5083,24.5083,3434,0
+IPAV.US,D,20250425,000000,24.835,24.949,24.835,24.949,2400,0
+IPAV.US,D,20250501,000000,25.1456,25.1608,25.1456,25.1608,1112,0
+IPAV.US,D,20250502,000000,25.5493,25.61,25.5493,25.5696,4409,0
+IPAV.US,D,20250506,000000,25.54,25.66,25.54,25.6098,727,0
+IPAV.US,D,20250509,000000,25.5599,25.5599,25.4105,25.4105,203,0
+IPAV.US,D,20250515,000000,26.3299,26.3299,26.2883,26.2883,1536,0
+IPAV.US,D,20250527,000000,26.6,26.66,26.5301,26.588,306,0
+IPAV.US,D,20250528,000000,26.52,26.52,26.4314,26.4314,322,0
+IPAV.US,D,20250529,000000,26.46,26.53,26.46,26.5059,260,0
+IPAV.US,D,20250602,000000,26.4402,26.4982,26.4402,26.4982,121,0
+IPAV.US,D,20250603,000000,26.3999,26.3999,26.335,26.335,256,0
+IPAV.US,D,20250605,000000,26.64,26.64,26.563,26.563,43807,0
+IPAV.US,D,20250606,000000,26.74,26.74,26.6822,26.6822,7808,0
+IPAV.US,D,20250609,000000,26.76,26.775,26.72,26.7372,16451,0
+IPAV.US,D,20250610,000000,26.8684,26.8684,26.78,26.8022,2103,0
+IPAV.US,D,20250613,000000,26.4877,26.4877,26.452,26.452,372,0
+IPAV.US,D,20250616,000000,26.91,26.93,26.7672,26.7672,589,0
+IPAV.US,D,20250617,000000,26.49,26.49,26.298,26.298,243,0
+IPAV.US,D,20250620,000000,26.09,26.11,26.0277,26.0277,9626,0
+IPAV.US,D,20250623,000000,26.09,26.2,26.09,26.2,164,0
+IPAV.US,D,20250625,000000,26.74,26.79,26.74,26.79,100,0
+IPAV.US,D,20250627,000000,27.3699,27.3699,27.2117,27.2117,103,0
+IPAV.US,D,20250630,000000,27.3,27.3,27.2926,27.2926,230,0
+IPAV.US,D,20250707,000000,27.525,27.525,27.3943,27.3943,113,0
+IPAV.US,D,20250714,000000,27.7546,27.7546,27.7385,27.7385,398,0
+IPAV.US,D,20250715,000000,27.63,27.63,27.5411,27.5411,3801,0
+IPAV.US,D,20250716,000000,27.36,27.4791,27.36,27.4644,419,0
+IPAV.US,D,20250717,000000,27.627,27.7,27.627,27.6474,1548,0
+IPAV.US,D,20250718,000000,27.6215,27.65,27.5243,27.5243,871,0
+IPAV.US,D,20250724,000000,28.23,28.23,28.1624,28.1624,386,0
+IPAV.US,D,20250725,000000,27.99,28.0027,27.99,28.0027,210,0
+IPAV.US,D,20250728,000000,27.6499,27.6499,27.5671,27.5671,4570,0
+IPAV.US,D,20250729,000000,27.535,27.55,27.485,27.485,5882,0
+IPAV.US,D,20250730,000000,27.35,27.42,27.19,27.2589,58729,0
+IPAV.US,D,20250731,000000,27.09,27.11,26.98,27.0532,2506,0
+IPAV.US,D,20250801,000000,26.8801,26.92,26.79,26.92,1796,0
+IPAV.US,D,20250804,000000,27.15,27.18,27.0952,27.0952,2906,0
+IPAV.US,D,20250806,000000,27.23,27.3447,27.23,27.3447,356,0
+IPAV.US,D,20250807,000000,27.68,27.69,27.58,27.69,971,0
+IPAV.US,D,20250808,000000,27.85,27.85,27.8107,27.8107,372,0
+IPAV.US,D,20250811,000000,27.72,27.721,27.72,27.721,544,0
+IPAV.US,D,20250812,000000,27.97,28.06,27.97,28.0451,1263,0
+IPAV.US,D,20250815,000000,28.04,28.0837,28.03,28.0837,577,0
+IPAV.US,D,20250820,000000,28.1871,28.1871,28.1157,28.1157,451,0
+IPAV.US,D,20250821,000000,28.0487,28.0487,27.9784,27.9784,300,0
+IPAV.US,D,20250822,000000,28.36,28.366,28.27,28.366,580,0
+IPAV.US,D,20250825,000000,28.175,28.175,28.0013,28.0013,203,0
+IPAV.US,D,20250828,000000,27.99,28.0077,27.99,28.0077,102,0
+IPAV.US,D,20250903,000000,27.72,27.72,27.6703,27.6703,117,0
+IPAV.US,D,20250904,000000,27.78,27.8498,27.78,27.8498,110,0
+IPAV.US,D,20250905,000000,28.12,28.16,28.0145,28.0145,1521,0
+IPAV.US,D,20250908,000000,28.33,28.335,28.33,28.335,443,0
+IPAV.US,D,20250909,000000,28.225,28.225,28.1451,28.1451,627,0
+IPAV.US,D,20250910,000000,28.33,28.33,28.2156,28.2156,126,0
+IPAV.US,D,20250912,000000,28.4112,28.4112,28.3795,28.3795,1152,0
+IPAV.US,D,20250915,000000,28.52,28.5702,28.41,28.5702,359,0
+IPAV.US,D,20250918,000000,28.47,28.59,28.47,28.5049,400,0
+IPAV.US,D,20250922,000000,28.37,28.5204,28.37,28.5204,1340,0
+IPAV.US,D,20250923,000000,28.59,28.59,28.3602,28.3602,139,0
+IPAV.US,D,20250929,000000,28.07,28.07,28.02,28.06,525,0
+IPAV.US,D,20250930,000000,28.16,28.2001,28.16,28.2001,200,0
+IPAV.US,D,20251002,000000,28.4,28.4528,28.39,28.4528,802,0
+IPAV.US,D,20251003,000000,28.67,28.67,28.6028,28.6385,716,0
+IPAV.US,D,20251006,000000,28.71,28.7103,28.7,28.7103,811,0
+IPAV.US,D,20251007,000000,28.61,28.61,28.46,28.527,5861,0
+IPAV.US,D,20251009,000000,28.76,28.76,28.53,28.6406,8058,0
+IPAV.US,D,20251010,000000,28.497,28.497,28.0862,28.0862,326,0
+IPAV.US,D,20251013,000000,28.26,28.4061,28.24,28.4061,1972,0
+IPAV.US,D,20251015,000000,28.76,28.7724,28.72,28.7724,1685,0
+IPAV.US,D,20251016,000000,28.99,28.99,28.865,28.865,352,0
+IPAV.US,D,20251017,000000,28.7207,28.88,28.7207,28.88,451,0
+IPAV.US,D,20251020,000000,29.0035,29.0035,29.0013,29.0013,509,0
+IPAV.US,D,20251021,000000,28.75,28.75,28.7049,28.7049,506,0
+IPAV.US,D,20251023,000000,28.9854,29.0884,28.9854,29.0744,377,0
+IPAV.US,D,20251028,000000,29.5087,29.5087,29.39,29.4466,949,0
+IPAV.US,D,20251029,000000,29.4147,29.4147,29.2154,29.2154,375,0
+IPAV.US,D,20251031,000000,28.74,28.74,28.7053,28.7053,204,0
+IPAV.US,D,20251103,000000,28.56,28.675,28.56,28.675,1270,0
+IPAV.US,D,20251104,000000,28.44,28.47,28.3362,28.3362,1171,0
+IPAV.US,D,20251106,000000,28.42,28.42,28.2695,28.2695,2280,0
+IPAV.US,D,20251112,000000,28.93,28.95,28.9071,28.9071,225,0
+IPAV.US,D,20251113,000000,28.92,28.92,28.739,28.739,488,0
+IPAV.US,D,20251114,000000,28.58,28.755,28.58,28.686,1105,0
+IPAV.US,D,20251118,000000,28.14,28.14,28.1211,28.1211,144,0
+IPAV.US,D,20251124,000000,28.24,28.2436,28.24,28.2436,126,0
+IPAV.US,D,20251125,000000,28.43,28.5761,28.365,28.5761,744,0
+IPAV.US,D,20251202,000000,28.9369,28.9884,28.9369,28.9884,343,0
+IPAV.US,D,20251203,000000,28.97,28.985,28.97,28.985,337,0
+IPAV.US,D,20251204,000000,29.1178,29.2,29.1178,29.1305,914,0
+IPAV.US,D,20251209,000000,29.1,29.1,29.0002,29.0002,273,0
+IPAV.US,D,20251210,000000,29.04,29.2087,28.977,29.2087,343,0
+IPAV.US,D,20251211,000000,29.3599,29.3599,29.3078,29.3078,457,0
+IPAV.US,D,20251212,000000,29.425,29.4292,29.3134,29.3134,1690,0
+IPAV.US,D,20251215,000000,29.57,29.57,29.5172,29.5234,628,0
+IPAV.US,D,20251216,000000,29.35,29.35,29.2851,29.2851,731,0
+IPAV.US,D,20251217,000000,29.1959,29.1959,28.9762,28.9762,121,0
+IPAV.US,D,20251222,000000,29.4268,29.43,29.4268,29.43,121,0
+IPAV.US,D,20251223,000000,29.6099,29.62,29.54,29.5949,432,0
+IPAV.US,D,20251226,000000,29.73,29.7393,29.73,29.7393,172,0
+IPAV.US,D,20251229,000000,29.685,29.77,29.685,29.76,1657,0
+IPAV.US,D,20251231,000000,29.45,29.4976,29.38,29.4976,859,0
+IPAV.US,D,20260102,000000,29.761,29.8707,29.761,29.8707,688,0
+IPAV.US,D,20260105,000000,29.99,30.1256,29.96,30.1157,2278,0
+IPAV.US,D,20260107,000000,30.39,30.48,30.325,30.325,801,0
+IPAV.US,D,20260108,000000,30.005,30.0934,30.005,30.0934,440,0
+IPAV.US,D,20260113,000000,30.11,30.13,30.11,30.1243,11392,0
+IPAV.US,D,20260114,000000,30.29,30.4048,30.2,30.4048,18248,0
+IPAV.US,D,20260115,000000,30.56,30.58,30.56,30.58,1804,0
+IPAV.US,D,20260116,000000,30.49,30.51,30.31,30.4858,20848,0
+IPAV.US,D,20260120,000000,30.24,30.31,30.05,30.1248,4505,0
+IPAV.US,D,20260122,000000,30.995,31,30.83,30.91,6923,0
+IPAV.US,D,20260126,000000,31.285,31.309,31.14,31.2003,1607,0
+IPAV.US,D,20260127,000000,31.5406,31.7518,31.5,31.7518,2387,0
+IPAV.US,D,20260128,000000,31.54,31.63,31.43,31.5785,4321,0
+IPAV.US,D,20260129,000000,31.58,31.7882,31.58,31.7882,1678,0
+IPAV.US,D,20260130,000000,31.36,31.36,31.26,31.26,1823,0
+IPAV.US,D,20260202,000000,31.34,31.672,31.34,31.672,422,0
+IPAV.US,D,20260203,000000,32.1995,32.1995,31.82,32.0494,2277,0
+IPAV.US,D,20260204,000000,32.35,32.35,32.02,32.1174,4496,0
+IPAV.US,D,20260205,000000,31.96,32,31.77,31.842,2499,0
+IPAV.US,D,20260206,000000,32.46,32.6871,32.46,32.6871,1097,0
+IPAV.US,D,20260209,000000,33.25,33.3016,33.25,33.3016,707,0
+IPAV.US,D,20260210,000000,33.51,33.56,33.4,33.4,1897,0
+IPAV.US,D,20260211,000000,33.5,33.7999,33.5,33.7204,2129,0
+IPAV.US,D,20260213,000000,32.96,33.09,32.91,33.0345,2567,0
+IPAV.US,D,20260217,000000,33.089,33.32,32.855,33.2511,4655,0
+IPAV.US,D,20260218,000000,33.51,33.599,33.4386,33.44,872,0
diff --git a/daily/us/nyse stocks/1/irs.us.txt b/daily/us/nyse stocks/1/irs.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..06e0e8777296f38963e20a7968d84a82a6a62ff4
--- /dev/null
+++ b/daily/us/nyse stocks/1/irs.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IRS.US,D,20050225,000000,10.8909,11.709,10.8909,11.4711,297593.66245486,0
+IRS.US,D,20050228,000000,11.6474,12.0494,11.1019,11.1845,414898.83237967,0
+IRS.US,D,20050301,000000,11.3208,11.5109,11.3079,11.497,176913.72214558,0
+IRS.US,D,20050302,000000,11.5647,11.7151,11.3746,11.6474,110256.23005661,0
+IRS.US,D,20050303,000000,11.5797,11.6474,11.4781,11.518,171921.39286892,0
+IRS.US,D,20050304,000000,11.5647,11.6474,11.497,11.5448,224039.94413222,0
+IRS.US,D,20050307,000000,11.3746,11.5448,11.3079,11.4015,219046.61016058,0
+IRS.US,D,20050308,000000,11.4293,11.4502,10.8978,11.0342,179260.68958175,0
+IRS.US,D,20050309,000000,10.7963,10.8242,9.98504,10.3873,497410.41100233,0
+IRS.US,D,20050310,000000,10.1493,10.2171,9.82886,9.87568,204807.06843422,0
+IRS.US,D,20050311,000000,9.8418,10.0469,9.69952,9.7612,173829.30860576,0
+IRS.US,D,20050314,000000,9.46854,9.6378,9.22876,9.22876,1113887.2222016,0
+IRS.US,D,20050315,000000,9.26301,9.70647,9.2221,9.60392,718659.31252425,0
+IRS.US,D,20050316,000000,9.50141,9.69952,9.46157,9.57003,247971.77817737,0
+IRS.US,D,20050317,000000,9.43411,9.60392,9.39231,9.51537,717632.51427093,0
+IRS.US,D,20050318,000000,9.51537,9.51537,9.33806,9.39987,196146.59784358,0
+IRS.US,D,20050321,000000,9.26301,9.39231,8.90917,9.12705,98660.04078083,0
+IRS.US,D,20050322,000000,9.00403,9.05868,8.71857,8.77978,218020.81660223,0
+IRS.US,D,20050323,000000,8.78654,9.00403,8.78654,8.90917,216992.00895898,0
+IRS.US,D,20050324,000000,8.84099,9.08615,8.80018,9.03109,210091.76394545,0
+IRS.US,D,20050328,000000,8.96361,9.02483,8.84099,8.85474,150191.8501851,0
+IRS.US,D,20050329,000000,8.85474,9.02483,8.72523,8.76615,134630.12988597,0
+IRS.US,D,20050330,000000,8.75937,8.92281,8.47998,8.90231,116570.73790606,0
+IRS.US,D,20050331,000000,8.83431,8.85474,8.51413,8.54818,502400.73088908,0
+IRS.US,D,20050401,000000,8.54818,8.77291,8.52776,8.74565,817318.34861012,0
+IRS.US,D,20050404,000000,8.60938,9.05868,8.54818,8.71857,287317.64236192,0
+IRS.US,D,20050405,000000,8.78654,8.92281,8.47998,8.47998,208916.27083744,0
+IRS.US,D,20050406,000000,8.57543,8.6027,8.50049,8.51413,106002.35157856,0
+IRS.US,D,20050407,000000,8.58231,8.58231,8.51413,8.57543,19966.303021797,0
+IRS.US,D,20050408,000000,8.56857,8.58231,8.34382,8.37787,132133.46290015,0
+IRS.US,D,20050411,000000,8.27574,8.44604,8.1803,8.41201,98954.416405319,0
+IRS.US,D,20050412,000000,8.41201,8.58231,8.24837,8.44604,87208.527579882,0
+IRS.US,D,20050413,000000,8.44604,8.44604,8.28263,8.37787,78693.737759033,0
+IRS.US,D,20050414,000000,8.37787,8.41201,8.07141,8.07141,87501.898509404,0
+IRS.US,D,20050415,000000,8.03727,8.06463,7.62868,7.77172,144025.03249538,0
+IRS.US,D,20050418,000000,7.62868,8.00334,7.45838,7.83312,129932.17623378,0
+IRS.US,D,20050419,000000,7.90111,7.95566,7.76485,7.82616,155183.1747668,0
+IRS.US,D,20050420,000000,7.82616,7.86708,7.66272,7.66272,72233.549139793,0
+IRS.US,D,20050421,000000,7.69686,7.7307,7.5606,7.62868,124206.41963331,0
+IRS.US,D,20050422,000000,7.62868,7.68303,7.581,7.60141,39493.554344277,0
+IRS.US,D,20050425,000000,7.64232,7.96929,7.60808,7.77172,78838.413833866,0
+IRS.US,D,20050426,000000,8.03727,8.03727,7.79898,7.96929,307576.31161827,0
+IRS.US,D,20050427,000000,8.03727,8.03727,7.7104,7.7307,99247.787334833,0
+IRS.US,D,20050428,000000,7.69686,7.69686,7.52656,7.57413,261770.25881448,0
+IRS.US,D,20050429,000000,7.5401,7.76485,7.53333,7.66949,63277.698229699,0
+IRS.US,D,20050502,000000,7.80585,7.92151,7.72395,7.88747,127729.88487244,0
+IRS.US,D,20050503,000000,7.88747,8.02363,7.78525,7.92151,30832.079058668,0
+IRS.US,D,20050504,000000,7.96929,8.39837,7.96929,8.32342,347364.24158704,0
+IRS.US,D,20050505,000000,8.44604,8.57543,8.19393,8.20747,191592.31557126,0
+IRS.US,D,20050506,000000,8.17353,8.39837,8.07141,8.39837,339436.19362523,0
+IRS.US,D,20050509,000000,8.26221,8.51413,8.24171,8.50736,107028.14513692,0
+IRS.US,D,20050510,000000,8.50736,8.56171,8.37787,8.44604,359255.81118226,0
+IRS.US,D,20050511,000000,8.51413,8.58907,8.44604,8.58231,225803.18379423,0
+IRS.US,D,20050512,000000,8.58231,8.66392,8.51413,8.54818,309338.54658533,0
+IRS.US,D,20050513,000000,8.47998,8.47998,8.11233,8.44604,418130.93607923,0
+IRS.US,D,20050516,000000,8.37787,8.38463,7.96929,8.16,131105.65995187,0
+IRS.US,D,20050517,000000,8.09181,8.33696,8.06463,8.22797,51091.753009986,0
+IRS.US,D,20050518,000000,8.24171,8.51413,8.24171,8.41201,100567.95651768,0
+IRS.US,D,20050519,000000,8.41876,8.78654,8.34382,8.51413,314771.93695124,0
+IRS.US,D,20050520,000000,8.77291,8.77291,8.51413,8.61625,125819.95974567,0
+IRS.US,D,20050523,000000,8.68443,8.69806,8.40514,8.43231,81777.146603893,0
+IRS.US,D,20050524,000000,8.43231,8.47998,8.30968,8.43231,117599.54554931,0
+IRS.US,D,20050525,000000,8.50049,8.50049,8.28263,8.28263,59606.542830835,0
+IRS.US,D,20050526,000000,8.24837,8.43908,8.17353,8.41201,146226.31916175,0
+IRS.US,D,20050527,000000,8.39837,8.61625,8.30968,8.56857,163992.34021214,0
+IRS.US,D,20050531,000000,8.50049,8.65038,8.44604,8.47998,157825.52252242,0
+IRS.US,D,20050601,000000,8.52776,8.58231,8.46655,8.50049,156356.65848489,0
+IRS.US,D,20050602,000000,8.50049,8.51413,8.42544,8.46655,91613.110302549,0
+IRS.US,D,20050603,000000,8.47998,8.55493,8.44604,8.54818,158119.89814691,0
+IRS.US,D,20050606,000000,8.61625,8.7525,8.58907,8.65038,174562.73592956,0
+IRS.US,D,20050607,000000,8.68443,8.68443,8.24171,8.37787,142997.22954709,0
+IRS.US,D,20050608,000000,8.41876,8.51413,8.39837,8.41201,245915.16758583,0
+IRS.US,D,20050609,000000,8.42544,8.45958,8.07141,8.19393,93522.030734362,0
+IRS.US,D,20050610,000000,8.22797,8.22797,8.01685,8.0305,87208.527579882,0
+IRS.US,D,20050613,000000,8.00334,8.58231,8.00334,8.46655,313449.75837847,0
+IRS.US,D,20050614,000000,8.48685,8.55493,8.38463,8.51413,95723.317400731,0
+IRS.US,D,20050615,000000,8.51413,8.54129,8.44604,8.44604,127729.88487244,0
+IRS.US,D,20050616,000000,8.44604,8.44604,8.16676,8.24171,92345.532931387,0
+IRS.US,D,20050617,000000,8.26877,8.35736,8.17353,8.30968,74876.901590372,0
+IRS.US,D,20050620,000000,8.28263,8.35736,8.24171,8.30968,30685.393593907,0
+IRS.US,D,20050621,000000,8.34382,8.34382,7.90111,7.90111,154302.05728328,0
+IRS.US,D,20050622,000000,7.91464,7.91464,7.70353,7.78525,158414.27377139,0
+IRS.US,D,20050623,000000,7.76485,8.42544,7.76485,8.34382,254871.01849593,0
+IRS.US,D,20050624,000000,8.34382,8.34382,7.90111,7.90111,96163.373795013,0
+IRS.US,D,20050627,000000,7.90111,8.06463,7.86708,7.95566,34062.173368288,0
+IRS.US,D,20050628,000000,7.97596,8.10545,7.87393,7.99625,19966.303021797,0
+IRS.US,D,20050629,000000,7.99625,8.24171,7.99625,8.17353,56817.509610459,0
+IRS.US,D,20050630,000000,8.17353,8.32342,8.05778,8.30968,126849.77208388,0
+IRS.US,D,20050701,000000,8.32342,8.32342,7.99625,8.1803,72233.549139793,0
+IRS.US,D,20050705,000000,8.24837,8.40514,8.15302,8.24171,66508.797234284,0
+IRS.US,D,20050706,000000,8.24171,8.44604,8.18727,8.36424,163256.9034984,0
+IRS.US,D,20050707,000000,8.29615,8.31656,8.18727,8.30292,141089.31381025,0
+IRS.US,D,20050708,000000,8.30968,8.37787,8.30292,8.33696,56670.824145699,0
+IRS.US,D,20050711,000000,8.34382,8.69109,8.34382,8.54818,98513.355316073,0
+IRS.US,D,20050712,000000,8.61625,8.61625,8.47998,8.56857,120681.94969921,0
+IRS.US,D,20050713,000000,8.65038,8.82058,8.65038,8.75937,236960.3213707,0
+IRS.US,D,20050714,000000,8.82058,8.82058,8.71857,8.79332,83830.743110538,0
+IRS.US,D,20050715,000000,8.78654,8.85474,8.7525,8.85474,281003.13451248,0
+IRS.US,D,20050718,000000,8.85474,8.88876,8.66392,8.71857,109964.86851702,0
+IRS.US,D,20050719,000000,8.85474,8.85474,8.52776,8.62313,437361.8023873,0
+IRS.US,D,20050720,000000,8.48685,8.56857,8.25524,8.47998,192915.498839,0
+IRS.US,D,20050721,000000,8.47998,8.47998,8.34382,8.37787,54908.589178647,0
+IRS.US,D,20050722,000000,8.39161,8.39161,8.12586,8.15302,190418.83185318,0
+IRS.US,D,20050725,000000,8.13958,8.20747,7.88747,8.17353,124940.85165207,0
+IRS.US,D,20050726,000000,8.17353,8.35069,7.96929,8.17353,63131.012764939,0
+IRS.US,D,20050727,000000,8.17353,8.41201,8.17353,8.20747,122150.81373674,0
+IRS.US,D,20050728,000000,8.24171,8.51413,8.24171,8.51413,81483.775674373,0
+IRS.US,D,20050729,000000,8.51413,8.58231,8.30968,8.35736,79132.789458351,0
+IRS.US,D,20050801,000000,8.37787,8.47321,8.28939,8.30968,34062.173368288,0
+IRS.US,D,20050802,000000,8.37787,8.64342,8.37787,8.51413,68122.337346648,0
+IRS.US,D,20050803,000000,8.44604,8.80714,8.44604,8.45282,195704.53205937,0
+IRS.US,D,20050804,000000,8.41876,8.47998,8.10545,8.29615,37437.948447704,0
+IRS.US,D,20050805,000000,8.03727,8.29615,8.03727,8.27574,27160.923659803,0
+IRS.US,D,20050808,000000,8.20747,8.30968,7.59454,7.90787,113634.01452596,0
+IRS.US,D,20050809,000000,7.93514,8.13958,7.89433,8.04413,28188.726608089,0
+IRS.US,D,20050810,000000,7.97596,8.14625,7.96929,8.05101,38026.699696674,0
+IRS.US,D,20050811,000000,8.05778,8.23494,8.05778,8.06463,110404.9249113,0
+IRS.US,D,20050812,000000,8.09869,8.23494,7.96929,8.19393,38906.812485236,0
+IRS.US,D,20050815,000000,8.19393,8.45958,8.19393,8.34382,122002.11888204,0
+IRS.US,D,20050816,000000,8.35069,8.50049,8.33696,8.33696,106881.45967215,0
+IRS.US,D,20050817,000000,8.33696,8.44604,8.33696,8.3712,49769.574437214,0
+IRS.US,D,20050818,000000,8.37787,8.41201,8.26877,8.3712,113194.96282664,0
+IRS.US,D,20050819,000000,8.35736,8.39161,8.17353,8.28939,24957.627603505,0
+IRS.US,D,20050822,000000,8.24171,8.3712,8.05101,8.09181,191740.00573098,0
+IRS.US,D,20050823,000000,8.09181,8.23494,8.05101,8.20747,32738.990100552,0
+IRS.US,D,20050824,000000,8.20747,8.20747,8.03727,8.10545,62984.327300179,0
+IRS.US,D,20050825,000000,8.15302,8.30292,8.10545,8.29615,112753.90173739,0
+IRS.US,D,20050826,000000,8.30968,8.32342,8.18727,8.24171,25252.00322799,0
+IRS.US,D,20050829,000000,8.24171,8.51413,8.17353,8.51413,45072.625479991,0
+IRS.US,D,20050830,000000,8.54129,8.54129,8.16676,8.24837,75314.948594725,0
+IRS.US,D,20050831,000000,8.25524,8.27574,8.17353,8.27574,86768.471185602,0
+IRS.US,D,20050901,000000,8.26877,8.34382,8.24171,8.24171,64454.196032675,0
+IRS.US,D,20050902,000000,8.24171,8.24837,8.16676,8.20747,40226.981668079,0
+IRS.US,D,20050906,000000,8.27574,8.28939,8.20747,8.26877,19528.256017444,0
+IRS.US,D,20050907,000000,8.20747,8.30968,8.05101,8.30968,575075.34111812,0
+IRS.US,D,20050908,000000,8.30968,8.30968,8.16676,8.23494,49035.142418448,0
+IRS.US,D,20050909,000000,8.25524,8.34382,8.17353,8.21443,480086.45573616,0
+IRS.US,D,20050912,000000,8.24171,8.37787,8.17353,8.26221,250466.43577325,0
+IRS.US,D,20050913,000000,8.22121,8.30968,8.07141,8.13958,149751.79379082,0
+IRS.US,D,20050914,000000,8.2009,8.24171,8.13958,8.24171,87942.959598648,0
+IRS.US,D,20050915,000000,8.30968,8.38463,8.1803,8.35736,117010.79430034,0
+IRS.US,D,20050916,000000,8.38463,8.65038,8.37787,8.52776,318587.76842494,0
+IRS.US,D,20050919,000000,8.58231,8.68443,8.27574,8.47998,209211.65115689,0
+IRS.US,D,20050920,000000,8.47998,8.51413,8.37787,8.38463,32593.309330756,0
+IRS.US,D,20050921,000000,8.51413,8.54818,8.27574,8.29615,290401.05120677,0
+IRS.US,D,20050922,000000,8.30292,8.41201,8.26221,8.26221,200403.49040652,0
+IRS.US,D,20050923,000000,8.24171,8.39837,8.24171,8.30968,84125.118735023,0
+IRS.US,D,20050926,000000,8.35736,8.40514,8.17353,8.18727,113047.27266691,0
+IRS.US,D,20050927,000000,8.18727,8.24171,8.12586,8.12586,68561.389045964,0
+IRS.US,D,20050928,000000,8.13263,8.34382,8.13263,8.22121,138446.96605463,0
+IRS.US,D,20050929,000000,8.22121,8.22121,8.03727,8.16676,96017.693025216,0
+IRS.US,D,20050930,000000,8.09869,8.24171,8.09869,8.20747,20260.678646282,0
+IRS.US,D,20051003,000000,8.27574,8.36424,8.18727,8.36424,29362.210326172,0
+IRS.US,D,20051004,000000,8.41201,8.44604,8.33696,8.35069,113047.27266691,0
+IRS.US,D,20051005,000000,8.35069,8.37787,8.18727,8.33696,188216.54049184,0
+IRS.US,D,20051006,000000,8.33696,8.3712,7.83312,7.89433,206275.93247175,0
+IRS.US,D,20051007,000000,7.96232,8.03727,7.93514,7.99625,266910.27825088,0
+IRS.US,D,20051010,000000,8.00334,8.29615,7.96929,8.22121,175003.79701881,0
+IRS.US,D,20051011,000000,8.22121,8.30968,8.18727,8.20747,145492.89183795,0
+IRS.US,D,20051012,000000,8.21443,8.33019,8.20747,8.22121,65333.304126273,0
+IRS.US,D,20051013,000000,8.17353,8.1803,7.7307,7.76485,542335.3463226,0
+IRS.US,D,20051014,000000,7.69686,7.99625,7.66272,7.93514,73409.042247805,0
+IRS.US,D,20051017,000000,7.86708,7.99625,7.77172,7.77172,53880.786230361,0
+IRS.US,D,20051018,000000,7.75818,8.08495,7.62868,7.79898,69149.13559997,0
+IRS.US,D,20051019,000000,7.75122,7.96929,7.62868,7.96232,30832.079058668,0
+IRS.US,D,20051020,000000,7.89433,8.03727,7.7307,7.77172,29511.909875825,0
+IRS.US,D,20051021,000000,7.70353,7.92151,7.65586,7.88747,18353.767604398,0
+IRS.US,D,20051024,000000,7.93514,8.06463,7.50605,7.86019,46687.170287319,0
+IRS.US,D,20051025,000000,7.82616,7.86019,7.71727,7.74454,139767.13523747,0
+IRS.US,D,20051026,000000,7.69686,7.83312,7.59454,7.61496,70911.370567022,0
+IRS.US,D,20051027,000000,7.62192,7.74454,7.52656,7.59454,37437.948447704,0
+IRS.US,D,20051028,000000,7.63536,7.77847,7.51959,7.74454,34206.84944312,0
+IRS.US,D,20051031,000000,7.75122,7.96929,7.75122,7.8807,125380.90804635,0
+IRS.US,D,20051101,000000,7.83312,8.13958,7.82616,8.13263,149751.79379082,0
+IRS.US,D,20051102,000000,8.11898,8.25524,7.90787,8.20747,85151.916988346,0
+IRS.US,D,20051103,000000,8.26221,8.30968,8.17353,8.26877,116276.36228157,0
+IRS.US,D,20051104,000000,8.27574,8.27574,8.13958,8.20747,74289.155036366,0
+IRS.US,D,20051107,000000,8.23494,8.33696,8.17353,8.28939,74876.901590372,0
+IRS.US,D,20051108,000000,8.27574,8.27574,8.2009,8.24171,90438.621889502,0
+IRS.US,D,20051109,000000,8.24171,8.24171,8.17353,8.20747,28922.153931891,0
+IRS.US,D,20051110,000000,8.21443,8.24171,8.17353,8.24171,44046.831921632,0
+IRS.US,D,20051111,000000,8.20747,8.24171,8.1803,8.24171,17910.697125224,0
+IRS.US,D,20051114,000000,8.20747,8.30292,8.17353,8.28939,16296.152317896,0
+IRS.US,D,20051115,000000,8.28939,8.28939,8.10545,8.23494,55056.279338372,0
+IRS.US,D,20051116,000000,8.24171,8.30968,8.2009,8.30968,76930.498097017,0
+IRS.US,D,20051117,000000,8.24171,8.33019,8.01685,8.23494,94695.514452445,0
+IRS.US,D,20051118,000000,8.26221,8.29615,8.03727,8.20747,96457.749419493,0
+IRS.US,D,20051121,000000,8.21443,8.28939,8.08495,8.18727,43751.451602183,0
+IRS.US,D,20051122,000000,8.18727,8.30292,8.11233,8.2009,14240.546421323,0
+IRS.US,D,20051123,000000,8.17353,8.24171,8.16676,8.24171,93374.340574638,0
+IRS.US,D,20051125,000000,8.22797,8.27574,8.1803,8.2009,10863.766646943,0
+IRS.US,D,20051128,000000,8.17353,8.22797,7.83312,7.98283,95283.261006451,0
+IRS.US,D,20051129,000000,7.98283,8.32342,7.98283,8.27574,80455.972726086,0
+IRS.US,D,20051130,000000,8.24171,8.65715,8.24171,8.56857,305669.40057639,0
+IRS.US,D,20051201,000000,8.51413,8.54129,8.33019,8.47321,349715.22780306,0
+IRS.US,D,20051202,000000,8.47321,8.5209,8.43231,8.47998,215230.77868689,0
+IRS.US,D,20051205,000000,8.51413,8.51413,8.30968,8.37787,59018.796276829,0
+IRS.US,D,20051206,000000,8.41201,8.45282,8.30968,8.30968,93374.340574638,0
+IRS.US,D,20051207,000000,8.33019,8.47998,8.33019,8.47321,176764.02259593,0
+IRS.US,D,20051208,000000,8.48685,8.54818,8.40514,8.51413,126554.39176444,0
+IRS.US,D,20051209,000000,8.52776,8.54818,8.51413,8.53453,19820.622252001,0
+IRS.US,D,20051212,000000,8.44604,8.45282,8.30968,8.39837,211267.25705347,0
+IRS.US,D,20051213,000000,8.40514,8.41201,8.33696,8.35069,42428.268334448,0
+IRS.US,D,20051214,000000,8.30968,8.47998,8.30968,8.45958,521928.98690653,0
+IRS.US,D,20051215,000000,8.41201,8.50736,8.37787,8.46655,213323.867645,0
+IRS.US,D,20051216,000000,8.48685,8.5209,8.42544,8.47998,313012.71606908,0
+IRS.US,D,20051219,000000,8.47998,8.47998,8.38463,8.41201,21436.171754293,0
+IRS.US,D,20051220,000000,8.37787,8.39161,8.13958,8.16676,32593.309330756,0
+IRS.US,D,20051221,000000,8.16676,8.2009,8.07141,8.17353,186014.24913051,0
+IRS.US,D,20051222,000000,8.1803,8.24171,8.16676,8.16676,43897.13237198,0
+IRS.US,D,20051223,000000,8.17353,8.2009,8.07141,8.13958,22021.90891837,0
+IRS.US,D,20051227,000000,8.13958,8.16,7.77172,8.06463,150633.91596931,0
+IRS.US,D,20051228,000000,8.06463,8.06463,7.96929,8.04413,43018.024278382,0
+IRS.US,D,20051229,000000,8.0305,8.09869,7.94869,8.04413,37291.262982943,0
+IRS.US,D,20051230,000000,8.02363,8.22797,7.86019,8.22797,49476.203507694,0
+IRS.US,D,20060103,000000,7.93514,8.13958,7.92847,8.11898,46393.799357798,0
+IRS.US,D,20060104,000000,8.13958,8.17353,8.09869,8.17353,56965.199770184,0
+IRS.US,D,20060105,000000,8.17353,8.1803,8.08495,8.13958,83391.691411221,0
+IRS.US,D,20060106,000000,8.13958,8.18727,7.98969,8.16,145932.94823223,0
+IRS.US,D,20060109,000000,8.10545,8.17353,7.96929,8.00334,62102.205121688,0
+IRS.US,D,20060110,000000,8.01685,8.03727,7.87393,7.95566,234610.33984964,0
+IRS.US,D,20060111,000000,8.00334,8.03727,7.86708,7.90111,818494.84641309,0
+IRS.US,D,20060112,000000,7.8807,7.93514,7.8398,7.90111,176471.65636137,0
+IRS.US,D,20060113,000000,7.90111,7.90111,7.77172,7.79898,92345.532931387,0
+IRS.US,D,20060117,000000,7.7307,7.76485,7.65586,7.67635,70617.999637502,0
+IRS.US,D,20060118,000000,7.66272,7.69686,7.60808,7.62192,156064.29225033,0
+IRS.US,D,20060119,000000,7.62868,7.69686,7.52656,7.5606,199667.04899782,0
+IRS.US,D,20060120,000000,7.59454,7.59454,7.49253,7.51959,292603.34256811,0
+IRS.US,D,20060123,000000,7.49253,7.50605,7.42424,7.45161,390087.89024093,0
+IRS.US,D,20060124,000000,7.45838,7.5401,7.45161,7.49253,247824.08801764,0
+IRS.US,D,20060125,000000,7.49918,7.69686,7.49918,7.66272,172801.50565747,0
+IRS.US,D,20060126,000000,7.59454,7.69686,7.56736,7.61496,171041.28008035,0
+IRS.US,D,20060127,000000,7.61496,7.78525,7.45838,7.62868,386858.80062628,0
+IRS.US,D,20060130,000000,7.59454,7.69686,7.51292,7.51292,179409.38443643,0
+IRS.US,D,20060131,000000,7.53333,7.68303,7.43111,7.49253,231674.62116451,0
+IRS.US,D,20060201,000000,7.51292,7.51959,7.32222,7.36292,295980.12234249,0
+IRS.US,D,20060202,000000,7.32222,7.45161,7.2404,7.35616,1863085.242855,0
+IRS.US,D,20060203,000000,7.35616,7.47191,7.32879,7.47191,80749.343655606,0
+IRS.US,D,20060206,000000,7.52656,7.64919,7.52656,7.56736,516788.96747013,0
+IRS.US,D,20060207,000000,7.59454,7.64919,7.5606,7.61496,112167.15987836,0
+IRS.US,D,20060208,000000,7.61496,7.63536,7.49253,7.58777,805135.41747529,0
+IRS.US,D,20060209,000000,7.61496,7.66272,7.5606,7.581,290252.35635209,0
+IRS.US,D,20060210,000000,7.54686,7.5606,7.42424,7.5401,158265.5789167,0
+IRS.US,D,20060213,000000,7.55374,7.60141,7.52656,7.55374,144319.40811986,0
+IRS.US,D,20060214,000000,7.5606,7.76485,7.5606,7.7307,1097151.0134894,0
+IRS.US,D,20060215,000000,7.90111,8.24171,7.86019,8.18727,425176.86186254,0
+IRS.US,D,20060216,000000,8.24171,8.28263,8.21443,8.25524,282619.68870973,0
+IRS.US,D,20060217,000000,8.26877,8.30968,8.24171,8.25524,225803.18379423,0
+IRS.US,D,20060221,000000,8.51413,8.68443,8.47998,8.67069,297006.92059581,0
+IRS.US,D,20060222,000000,8.71857,9.04533,8.65038,9.00403,332390.26784191,0
+IRS.US,D,20060223,000000,9.07291,9.36563,9.05868,9.09281,970741.29779981,0
+IRS.US,D,20060224,000000,9.09281,9.13373,8.95685,9.03866,147550.50712445,0
+IRS.US,D,20060227,000000,8.97048,8.98422,8.71857,8.90917,88823.072387211,0
+IRS.US,D,20060228,000000,8.78654,8.84786,8.69806,8.69806,97485.552367788,0
+IRS.US,D,20060301,000000,8.70483,8.82058,8.5209,8.65715,174123.68423024,0
+IRS.US,D,20060302,000000,8.62313,8.78654,8.58231,8.59595,68855.764670449,0
+IRS.US,D,20060303,000000,8.65038,8.65038,8.37787,8.47321,205247.12482851,0
+IRS.US,D,20060306,000000,8.47321,8.47998,8.32342,8.37787,114957.19779369,0
+IRS.US,D,20060307,000000,8.30968,8.3712,8.07141,8.10545,961345.39049543,0
+IRS.US,D,20060308,000000,8.04413,8.20747,8.04413,8.16,269699.31147125,0
+IRS.US,D,20060309,000000,8.20747,8.20747,7.98969,8.0305,113488.33375616,0
+IRS.US,D,20060310,000000,8.03727,8.03727,7.84657,7.92151,99834.529193882,0
+IRS.US,D,20060313,000000,7.85344,8.09181,7.85344,8.03727,71500.121815992,0
+IRS.US,D,20060314,000000,7.96929,8.0305,7.79898,7.88747,329453.54446181,0
+IRS.US,D,20060315,000000,7.93514,8.06463,7.92847,8.01011,156210.9777151,0
+IRS.US,D,20060316,000000,8.05101,8.10545,7.96929,8.0305,34206.84944312,0
+IRS.US,D,20060317,000000,8.01685,8.11233,7.99625,8.03727,68415.708276168,0
+IRS.US,D,20060320,000000,8.10545,8.16,8.05778,8.15302,106292.70842319,0
+IRS.US,D,20060321,000000,8.16,8.17353,7.99625,8.00334,132280.14836491,0
+IRS.US,D,20060322,000000,8.07141,8.07141,7.96929,8.0305,109084.75572846,0
+IRS.US,D,20060323,000000,8.01685,8.05778,8.00334,8.03727,143731.66156586,0
+IRS.US,D,20060324,000000,8.03727,8.03727,8.00334,8.03727,60781.031243881,0
+IRS.US,D,20060327,000000,8.03727,8.05778,7.98283,8.00334,79573.850547595,0
+IRS.US,D,20060328,000000,8.03727,8.07141,7.72395,7.8398,162522.47147964,0
+IRS.US,D,20060329,000000,7.8398,8.13958,7.8398,8.03727,68269.022811408,0
+IRS.US,D,20060330,000000,8.07141,8.11233,8.00334,8.10545,258394.48373506,0
+IRS.US,D,20060331,000000,8.11233,8.13958,8.07141,8.07141,93522.030734362,0
+IRS.US,D,20060403,000000,8.03727,8.16,7.97596,8.09181,278800.84315114,0
+IRS.US,D,20060404,000000,8.11898,8.24171,8.04413,8.16676,135218.88113494,0
+IRS.US,D,20060405,000000,8.27574,8.47321,8.27574,8.40514,250027.38407394,0
+IRS.US,D,20060406,000000,8.35069,8.47998,8.24171,8.33696,248117.45894716,0
+IRS.US,D,20060407,000000,8.33696,8.35736,8.24171,8.26221,131252.34541662,0
+IRS.US,D,20060410,000000,8.24171,8.24171,8.01011,8.16676,565238.3727245,0
+IRS.US,D,20060411,000000,8.17353,8.24171,7.83312,8.03727,218460.87299651,0
+IRS.US,D,20060412,000000,8.03727,8.07141,7.83312,7.83312,83244.001251497,0
+IRS.US,D,20060413,000000,7.8193,7.93514,7.76485,7.78525,104383.78799137,0
+IRS.US,D,20060417,000000,7.78525,7.95566,7.78525,7.87393,157973.21268214,0
+IRS.US,D,20060418,000000,8.10545,8.26877,7.98969,8.16676,198493.56527975,0
+IRS.US,D,20060419,000000,8.23494,8.26877,8.14625,8.21443,286435.52018343,0
+IRS.US,D,20060420,000000,8.21443,8.28939,8.16676,8.1803,549676.65242536,0
+IRS.US,D,20060421,000000,8.24171,8.33019,8.17353,8.27574,746555.67289779,0
+IRS.US,D,20060424,000000,8.27574,8.34382,8.24171,8.34382,372470.56404523,0
+IRS.US,D,20060425,000000,8.30968,8.57543,8.28263,8.50049,907464.60426506,0
+IRS.US,D,20060426,000000,8.58231,9.10714,8.47998,9.09281,1437907.3762975,0
+IRS.US,D,20060427,000000,9.09281,9.53625,9.09281,9.11371,533378.49071754,0
+IRS.US,D,20060428,000000,9.05868,9.19453,9.03109,9.06523,194530.04364632,0
+IRS.US,D,20060501,000000,9.13373,9.44735,9.09948,9.36563,335473.67668677,0
+IRS.US,D,20060502,000000,9.36563,9.40653,9.15462,9.29725,185720.87820099,0
+IRS.US,D,20060503,000000,9.29059,9.36563,9.14128,9.22876,357494.58091017,0
+IRS.US,D,20060504,000000,9.2022,9.28391,9.07958,9.1812,135070.18628025,0
+IRS.US,D,20060505,000000,9.16885,9.2022,9.12705,9.13373,55643.021197413,0
+IRS.US,D,20060508,000000,9.09281,9.17462,8.84786,8.98422,257513.36625154,0
+IRS.US,D,20060509,000000,9.02483,9.12705,8.98422,9.00403,211855.00360747,0
+IRS.US,D,20060510,000000,9.02483,9.48746,8.99088,9.39987,650832.35549706,0
+IRS.US,D,20060511,000000,9.51537,9.80801,9.29725,9.50834,742739.84142408,0
+IRS.US,D,20060512,000000,9.50834,9.50834,9.07958,9.2022,315652.04973981,0
+IRS.US,D,20060515,000000,9.19453,9.19453,8.51413,8.71857,745526.86525454,0
+IRS.US,D,20060516,000000,8.65038,8.84786,8.65038,8.82058,221984.33823564,0
+IRS.US,D,20060517,000000,8.84786,8.84786,8.58231,8.63675,207008.3551006,0
+IRS.US,D,20060518,000000,8.46655,8.61625,8.26877,8.36424,279682.96532963,0
+IRS.US,D,20060519,000000,8.44604,8.44604,8.22121,8.28263,190125.46092366,0
+IRS.US,D,20060522,000000,8.30968,8.30968,7.7307,8.04413,368947.09880609,0
+IRS.US,D,20060523,000000,7.96232,8.2009,7.93514,8.01685,476856.36142654,0
+IRS.US,D,20060524,000000,8.07141,8.23494,7.83312,7.86708,175003.79701881,0
+IRS.US,D,20060525,000000,7.93514,8.05101,7.85344,8.00334,238428.18071327,0
+IRS.US,D,20060526,000000,8.07141,8.26221,8.04413,8.16,73113.661928355,0
+IRS.US,D,20060530,000000,8.22797,8.51413,8.02363,8.13263,265001.35781906,0
+IRS.US,D,20060531,000000,8.13263,8.18727,7.88747,8.0305,198054.51358043,0
+IRS.US,D,20060601,000000,8.0305,8.24171,7.93514,8.2009,204072.63641545,0
+IRS.US,D,20060602,000000,8.2009,8.27574,8.02363,8.08495,300970.44222924,0
+IRS.US,D,20060605,000000,8.03727,8.30292,8.03727,8.13958,230499.12805649,0
+IRS.US,D,20060606,000000,8.07141,8.14625,8.00334,8.07818,68269.022811408,0
+IRS.US,D,20060607,000000,8.00334,8.36424,7.98283,8.13958,300677.07129971,0
+IRS.US,D,20060608,000000,8.13263,8.13263,7.93514,8.00334,302584.98703656,0
+IRS.US,D,20060609,000000,8.07141,8.08495,7.8193,7.90111,181022.9245488,0
+IRS.US,D,20060612,000000,7.8193,7.90111,7.49918,7.5401,101156.70776665,0
+IRS.US,D,20060613,000000,7.47191,7.79202,7.34264,7.60808,360136.92866579,0
+IRS.US,D,20060614,000000,7.55374,7.90111,7.55374,7.72395,167369.11998652,0
+IRS.US,D,20060615,000000,7.75122,7.89433,7.69686,7.83312,464377.04527729,0
+IRS.US,D,20060616,000000,7.81241,7.85344,7.66949,7.69686,427232.46775911,0
+IRS.US,D,20060619,000000,7.66272,7.67635,7.26749,7.32879,228885.58794413,0
+IRS.US,D,20060620,000000,7.42424,7.51959,7.34949,7.37656,117305.16992482,0
+IRS.US,D,20060621,000000,7.36989,7.54686,7.31536,7.31536,289077.86793904,0
+IRS.US,D,20060622,000000,7.40383,7.45838,7.28808,7.42424,193943.30178728,0
+IRS.US,D,20060623,000000,7.4108,7.59454,7.4108,7.48555,38466.756090954,0
+IRS.US,D,20060626,000000,7.37656,7.51959,7.37656,7.45838,213908.60011411,0
+IRS.US,D,20060627,000000,7.47869,7.55374,7.45838,7.47869,398749.36552654,0
+IRS.US,D,20060628,000000,7.54686,7.54686,7.3902,7.43111,22317.289237819,0
+IRS.US,D,20060629,000000,7.47869,7.59454,7.44484,7.54686,621320.44562123,0
+IRS.US,D,20060630,000000,7.62868,7.7104,7.59454,7.64919,170159.15790186,0
+IRS.US,D,20060703,000000,7.64919,7.7307,7.62868,7.7307,97192.181438263,0
+IRS.US,D,20060705,000000,7.79898,7.83312,7.45838,7.50605,129490.11044957,0
+IRS.US,D,20060706,000000,7.46525,7.65586,7.46525,7.5606,117010.79430034,0
+IRS.US,D,20060707,000000,7.59454,7.62192,7.50605,7.5401,141677.06036425,0
+IRS.US,D,20060710,000000,7.50605,7.66949,7.50605,7.63536,62984.327300179,0
+IRS.US,D,20060711,000000,7.56736,7.59454,7.42424,7.51959,379958.55561275,0
+IRS.US,D,20060712,000000,7.50605,7.52656,7.39706,7.43111,222423.38993496,0
+IRS.US,D,20060713,000000,7.47191,7.47191,7.30859,7.31536,72085.858980069,0
+IRS.US,D,20060714,000000,7.29485,7.29485,7.13839,7.22,167514.80075631,0
+IRS.US,D,20060717,000000,7.21314,7.22,7.09051,7.22,62835.63244549,0
+IRS.US,D,20060718,000000,7.22677,7.35616,7.17233,7.23364,176179.29012682,0
+IRS.US,D,20060719,000000,7.23364,7.60808,7.23364,7.44484,211413.94251822,0
+IRS.US,D,20060720,000000,7.51292,7.51292,7.35616,7.3902,67680.271562438,0
+IRS.US,D,20060721,000000,7.36989,7.44484,7.26749,7.32222,76342.751543011,0
+IRS.US,D,20060724,000000,7.28808,7.4108,7.28808,7.37656,239161.60803706,0
+IRS.US,D,20060725,000000,7.37656,7.47191,7.32879,7.3902,112900.58720215,0
+IRS.US,D,20060726,000000,7.43798,7.43798,7.23364,7.39706,141089.31381025,0
+IRS.US,D,20060727,000000,7.46525,7.50605,7.3902,7.46525,859895.31179926,0
+IRS.US,D,20060728,000000,7.44484,8.03727,7.44484,7.90111,163992.34021214,0
+IRS.US,D,20060731,000000,7.96929,8.09869,7.82616,7.89433,93960.077738715,0
+IRS.US,D,20060801,000000,7.89433,8.13958,7.79898,8.07818,538076.44436973,0
+IRS.US,D,20060802,000000,8.07818,8.37787,8.04413,8.27574,366452.4412102,0
+IRS.US,D,20060803,000000,8.19393,8.33696,8.1803,8.28939,175296.16325336,0
+IRS.US,D,20060804,000000,8.28939,8.39837,8.1803,8.30968,183958.64323394,0
+IRS.US,D,20060807,000000,8.33019,8.3712,8.17353,8.22121,46540.484822559,0
+IRS.US,D,20060808,000000,8.18727,8.22797,8.15302,8.2009,63569.059769292,0
+IRS.US,D,20060809,000000,8.2009,8.28263,8.1803,8.24171,121856.43811225,0
+IRS.US,D,20060810,000000,8.2009,8.2009,8.03727,8.1803,90290.931729778,0
+IRS.US,D,20060811,000000,8.11898,8.13263,8.03727,8.09869,29805.280805345,0
+IRS.US,D,20060814,000000,8.08495,8.13958,8.03727,8.13958,38466.756090954,0
+IRS.US,D,20060815,000000,8.16676,8.19393,8.08495,8.16676,21874.218758645,0
+IRS.US,D,20060816,000000,8.15302,8.15302,7.96929,8.07141,451456.66803882,0
+IRS.US,D,20060817,000000,8.0305,8.11898,8.01011,8.11898,69003.454830174,0
+IRS.US,D,20060818,000000,8.06463,8.08495,8.03727,8.06463,173240.55735679,0
+IRS.US,D,20060821,000000,7.99625,7.99625,7.79202,7.98283,19672.932092276,0
+IRS.US,D,20060822,000000,7.93514,8.0305,7.90111,8.01685,9104.5457647826,0
+IRS.US,D,20060823,000000,7.97596,7.98283,7.78525,7.78525,71058.056031783,0
+IRS.US,D,20060824,000000,7.83312,7.90111,7.63536,7.79202,83976.423880335,0
+IRS.US,D,20060825,000000,7.76485,7.81241,7.67635,7.79898,34794.595997125,0
+IRS.US,D,20060828,000000,7.78525,7.79202,7.70353,7.75122,76342.751543011,0
+IRS.US,D,20060829,000000,7.75122,7.8193,7.58777,7.69686,366008.36603606,0
+IRS.US,D,20060830,000000,7.75122,7.94869,7.7307,7.92847,406679.42287828,0
+IRS.US,D,20060831,000000,7.96929,8.16676,7.96929,8.03727,380838.66840131,0
+IRS.US,D,20060901,000000,8.03727,8.16,7.96929,8.02363,187188.73754356,0
+IRS.US,D,20060905,000000,8.0305,8.27574,8.0305,8.20747,140942.62834548,0
+IRS.US,D,20060906,000000,8.21443,8.24171,8.05101,8.20747,371001.7000077,0
+IRS.US,D,20060907,000000,8.13958,8.23494,8.10545,8.22797,47715.97793057,0
+IRS.US,D,20060908,000000,8.24171,8.41201,8.20747,8.3712,428553.64163692,0
+IRS.US,D,20060911,000000,8.50049,8.50049,8.28939,8.47998,607228.5940546,0
+IRS.US,D,20060912,000000,8.54818,8.67765,8.52776,8.63675,215378.46884661,0
+IRS.US,D,20060913,000000,8.67069,8.80714,8.62313,8.75937,482582.11802701,0
+IRS.US,D,20060914,000000,8.72523,8.85474,8.64342,8.75937,362633.59565161,0
+IRS.US,D,20060915,000000,8.75937,8.83431,8.61625,8.7117,662722.92039732,0
+IRS.US,D,20060918,000000,8.87503,8.88876,8.66392,8.75937,167957.87123549,0
+IRS.US,D,20060919,000000,8.7525,8.7525,8.5209,8.5209,121563.06718272,0
+IRS.US,D,20060920,000000,8.58907,8.67069,8.56171,8.62313,269552.6260065,0
+IRS.US,D,20060921,000000,8.65715,8.69109,8.55493,8.57543,79720.536012356,0
+IRS.US,D,20060922,000000,8.64342,8.64342,8.53453,8.61625,149751.79379082,0
+IRS.US,D,20060925,000000,8.68443,8.68443,8.51413,8.58907,143585.98079606,0
+IRS.US,D,20060926,000000,8.58907,8.71857,8.58907,8.67069,119653.14205595,0
+IRS.US,D,20060927,000000,8.68443,8.72523,8.64342,8.66392,397429.1963437,0
+IRS.US,D,20060928,000000,8.71857,8.78654,8.69806,8.71857,33913.478513599,0
+IRS.US,D,20060929,000000,8.72523,8.75937,8.62313,8.62313,53146.354211595,0
+IRS.US,D,20061002,000000,8.67069,9.01158,8.62978,8.78654,1839888.8455236,0
+IRS.US,D,20061003,000000,8.83431,9.32381,8.78654,9.30481,601356.15198936,0
+IRS.US,D,20061004,000000,9.70647,9.70647,9.47452,9.65869,1215042.9252733,0
+IRS.US,D,20061005,000000,9.78205,9.79402,9.50141,9.51537,437068.43145777,0
+IRS.US,D,20061006,000000,9.51537,9.53625,9.24966,9.31815,329894.60555106,0
+IRS.US,D,20061009,000000,9.36563,9.6248,9.36563,9.60392,281446.20499165,0
+IRS.US,D,20061010,000000,9.67162,10.0538,9.67162,9.97915,1182450.6206375,0
+IRS.US,D,20061011,000000,9.97915,9.97915,9.74035,9.87568,400805.97611807,0
+IRS.US,D,20061012,000000,9.87568,9.97124,9.87568,9.91737,177207.09307511,0
+IRS.US,D,20061013,000000,9.97915,10.013,9.8418,9.91052,480821.89244988,0
+IRS.US,D,20061016,000000,9.9444,9.97124,9.85569,9.93842,138593.65151939,0
+IRS.US,D,20061017,000000,9.93842,9.93842,9.69247,9.87568,228002.46107068,0
+IRS.US,D,20061018,000000,9.78803,9.97124,9.78803,9.82191,349858.89918292,0
+IRS.US,D,20061019,000000,9.86274,9.88359,9.83485,9.86274,110404.9249113,0
+IRS.US,D,20061020,000000,9.86274,9.89653,9.80801,9.82886,68122.337346648,0
+IRS.US,D,20061023,000000,9.86274,9.86969,9.70647,9.7333,95134.566151762,0
+IRS.US,D,20061024,000000,9.7612,9.80097,9.72037,9.74035,247383.0269284,0
+IRS.US,D,20061025,000000,9.77413,9.82886,9.74035,9.80097,94989.890076929,0
+IRS.US,D,20061026,000000,9.83485,9.86969,9.76815,9.82886,257955.43203575,0
+IRS.US,D,20061027,000000,9.82886,9.87568,9.71236,9.79402,219782.04687432,0
+IRS.US,D,20061030,000000,9.79402,9.82886,9.67847,9.78205,165754.5751792,0
+IRS.US,D,20061031,000000,9.78205,9.82191,9.6507,9.78803,248117.45894716,0
+IRS.US,D,20061101,000000,9.82191,9.87568,9.75415,9.80801,273956.20403419,0
+IRS.US,D,20061102,000000,9.82191,9.86274,9.6378,9.69247,261331.20711516,0
+IRS.US,D,20061103,000000,9.7612,9.7612,9.39987,9.45402,252081.98527555,0
+IRS.US,D,20061106,000000,9.48746,9.50834,8.91594,9.11371,610310.99820449,0
+IRS.US,D,20061107,000000,9.14795,9.33806,9.01826,9.01826,395813.64684141,0
+IRS.US,D,20061108,000000,8.99088,9.16129,8.92966,9.00403,507099.68923623,0
+IRS.US,D,20061109,000000,8.93634,9.58303,8.93634,9.44735,636003.05782676,0
+IRS.US,D,20061110,000000,9.48049,9.72037,9.48049,9.65869,541749.60915853,0
+IRS.US,D,20061113,000000,9.68552,9.93842,9.68552,9.80801,754335.0260049,0
+IRS.US,D,20061114,000000,9.87568,9.88359,9.74035,9.814,159441.07202471,0
+IRS.US,D,20061115,000000,9.8418,9.91052,9.75415,9.80801,285996.46848411,0
+IRS.US,D,20061116,000000,9.80801,9.99903,9.70647,9.814,425911.2938813,0
+IRS.US,D,20061117,000000,9.80801,10.2042,9.80801,10.1006,721597.04059931,0
+IRS.US,D,20061120,000000,10.1703,10.4888,10.1703,10.3255,1347176.3881734,0
+IRS.US,D,20061121,000000,10.3603,10.4688,10.2111,10.448,512237.6992827,0
+IRS.US,D,20061122,000000,10.448,10.8581,10.448,10.7474,578891.17259181,0
+IRS.US,D,20061124,000000,10.7474,10.7894,10.6589,10.6669,55497.340427617,0
+IRS.US,D,20061127,000000,10.6669,10.6669,10.4549,10.4688,190565.51731794,0
+IRS.US,D,20061128,000000,10.5306,10.5565,10.4349,10.5375,128903.36859053,0
+IRS.US,D,20061129,000000,10.5565,10.9944,10.4957,10.8651,483462.23081557,0
+IRS.US,D,20061130,000000,10.9317,11.1637,10.9317,11.1368,204807.06843422,0
+IRS.US,D,20061201,000000,11.1019,11.1427,10.844,10.9187,229913.39089242,0
+IRS.US,D,20061204,000000,10.9187,11.0003,10.7823,10.8839,163551.27912289,0
+IRS.US,D,20061205,000000,10.9526,11.0202,10.8581,11.0003,348097.66891083,0
+IRS.US,D,20061206,000000,11.1706,11.3746,11.1088,11.2721,311542.84733659,0
+IRS.US,D,20061207,000000,11.2661,11.3677,11.0073,11.1637,173240.55735679,0
+IRS.US,D,20061208,000000,11.1506,11.1637,10.8909,10.9874,244740.67917278,0
+IRS.US,D,20061211,000000,11.0202,11.1765,11.0003,11.0144,123765.35854406,0
+IRS.US,D,20061212,000000,10.9107,11.0202,10.6122,10.8769,209358.33662165,0
+IRS.US,D,20061213,000000,10.8769,10.9944,10.844,10.9187,118332.97287311,0
+IRS.US,D,20061214,000000,10.9874,11.2253,10.8769,11.2044,321816.8580396,0
+IRS.US,D,20061215,000000,11.2383,11.5388,11.2313,11.4781,604876.60314361,0
+IRS.US,D,20061218,000000,11.6742,11.709,11.4831,11.5517,184399.70432318,0
+IRS.US,D,20061219,000000,11.6474,11.6474,11.1368,11.1368,254283.27194191,0
+IRS.US,D,20061220,000000,11.1368,11.2183,10.9595,11.0403,237841.43885423,0
+IRS.US,D,20061221,000000,11.4096,11.5797,11.28,11.3677,107615.89169093,0
+IRS.US,D,20061222,000000,11.4781,11.6404,11.3537,11.3746,94548.828987684,0
+IRS.US,D,20061226,000000,11.4293,11.5797,11.3746,11.5448,81335.080819684,0
+IRS.US,D,20061227,000000,11.4096,11.6334,11.4096,11.5647,134190.07349169,0
+IRS.US,D,20061228,000000,11.4293,11.5517,11.4096,11.5109,203925.9509507,0
+IRS.US,D,20061229,000000,11.6135,11.6812,11.4781,11.518,86914.151955398,0
+IRS.US,D,20070103,000000,11.6474,12.2335,11.6334,11.8105,413284.28757235,0
+IRS.US,D,20070104,000000,11.8176,11.8852,11.5797,11.7559,189245.34813509,0
+IRS.US,D,20070105,000000,11.8852,11.8852,11.5727,11.694,295538.05655828,0
+IRS.US,D,20070108,000000,11.5797,11.6474,11.3408,11.5647,85740.668237315,0
+IRS.US,D,20070109,000000,11.5797,11.6533,11.3746,11.4433,292455.65240839,0
+IRS.US,D,20070110,000000,11.2721,11.4015,11.2113,11.2383,502989.48213805,0
+IRS.US,D,20070111,000000,11.1228,11.4096,11.1228,11.2383,157238.78066338,0
+IRS.US,D,20070112,000000,11.2383,11.3746,10.8978,11.0144,356023.70748271,0
+IRS.US,D,20070116,000000,11.0003,11.497,10.7963,11.1706,576985.2662449,0
+IRS.US,D,20070117,000000,11.0403,11.1637,10.87,10.9317,330333.65725037,0
+IRS.US,D,20070118,000000,10.8302,11.4781,10.8302,11.0342,312715.32635971,0
+IRS.US,D,20070119,000000,11.0681,11.3079,10.7625,10.8978,453072.21754111,0
+IRS.US,D,20070122,000000,10.9526,11.1506,10.7545,10.7894,215818.52524089,0
+IRS.US,D,20070123,000000,10.6947,11.0551,10.2171,10.9317,238279.48585858,0
+IRS.US,D,20070124,000000,10.9256,11.5448,10.9256,11.4374,321233.13026544,0
+IRS.US,D,20070125,000000,11.3408,11.6474,11.3408,11.518,161937.73901053,0
+IRS.US,D,20070126,000000,11.5517,11.8444,11.4711,11.8036,243565.18606477,0
+IRS.US,D,20070129,000000,11.7151,12.3151,11.7151,12.3013,283940.86258754,0
+IRS.US,D,20070130,000000,12.0146,12.4983,11.9459,12.342,257955.43203575,0
+IRS.US,D,20070131,000000,12.6347,12.6347,11.8176,12.1718,187776.48409756,0
+IRS.US,D,20070201,000000,12.1241,12.4644,12.0972,12.3282,158559.95454118,0
+IRS.US,D,20070202,000000,12.2604,12.4575,12.2057,12.2873,102917.93803874,0
+IRS.US,D,20070205,000000,13.4449,13.4449,12.1241,12.5193,161349.99245652,0
+IRS.US,D,20070206,000000,12.6686,12.9692,12.566,12.6894,123325.30214978,0
+IRS.US,D,20070207,000000,12.6347,12.9552,12.5998,12.8398,151071.96297366,0
+IRS.US,D,20070208,000000,12.8327,12.982,12.5053,12.8736,157825.52252242,0
+IRS.US,D,20070209,000000,12.771,13.2129,12.5998,12.7233,157825.52252242,0
+IRS.US,D,20070212,000000,12.7372,12.8596,12.6347,12.8398,202126.54226997,0
+IRS.US,D,20070213,000000,12.5998,12.9074,12.566,12.8257,197171.38670697,0
+IRS.US,D,20070214,000000,12.8119,12.9413,12.6147,12.6834,112312.84064815,0
+IRS.US,D,20070215,000000,12.5998,12.8467,12.5391,12.7372,80600.648800918,0
+IRS.US,D,20070216,000000,12.8398,12.8736,12.5053,12.771,74727.20204072,0
+IRS.US,D,20070220,000000,12.8736,13.0099,12.7501,12.8398,131692.40181091,0
+IRS.US,D,20070221,000000,12.6347,12.771,12.5471,12.6347,230940.18914574,0
+IRS.US,D,20070222,000000,12.806,12.8736,12.5391,12.7102,84711.860594064,0
+IRS.US,D,20070223,000000,12.6764,12.8864,12.5998,12.6278,114368.44654472,0
+IRS.US,D,20070226,000000,11.8176,12.5262,11.7708,12.4097,225212.42315534,0
+IRS.US,D,20070227,000000,12.1241,12.1241,11.2721,11.5856,571404.18571925,0
+IRS.US,D,20070228,000000,11.8514,12.0215,11.4096,12.0215,471866.04153979,0
+IRS.US,D,20070301,000000,11.9202,11.9269,11.3278,11.4572,439416.4035889,0
+IRS.US,D,20070302,000000,11.4572,11.5109,11.1228,11.1845,155330.86492653,0
+IRS.US,D,20070305,000000,10.5096,10.8302,10.1623,10.7277,332390.26784191,0
+IRS.US,D,20070306,000000,10.8978,11.4781,10.8909,11.2183,213908.60011411,0
+IRS.US,D,20070307,000000,11.2383,11.5926,11.2113,11.5238,148869.67161233,0
+IRS.US,D,20070308,000000,11.6334,11.8105,11.5727,11.6812,184254.02355339,0
+IRS.US,D,20070309,000000,11.6812,11.7498,11.4293,11.6135,242245.01688193,0
+IRS.US,D,20070312,000000,11.7837,11.8176,11.6204,11.7359,119359.77112643,0
+IRS.US,D,20070313,000000,11.7498,11.7767,11.4096,11.4901,275425.06807173,0
+IRS.US,D,20070314,000000,11.4901,11.5727,11.3606,11.4502,297593.66245486,0
+IRS.US,D,20070315,000000,11.4781,11.9876,11.4374,11.6474,215670.83508117,0
+IRS.US,D,20070316,000000,11.5797,11.6334,11.4015,11.5517,59459.857366074,0
+IRS.US,D,20070319,000000,11.5448,11.7021,11.503,11.5448,140942.62834548,0
+IRS.US,D,20070320,000000,11.4781,11.6682,11.4711,11.5856,423707.99782501,0
+IRS.US,D,20070321,000000,11.5856,11.8036,11.5588,11.7429,166930.0682872,0
+IRS.US,D,20070322,000000,11.8036,12.2057,11.7837,12.1928,209506.02678138,0
+IRS.US,D,20070323,000000,11.1706,12.8864,11.1706,12.771,304935.97325258,0
+IRS.US,D,20070326,000000,12.9413,13.0368,12.7571,12.9413,426204.66481083,0
+IRS.US,D,20070327,000000,13.1115,13.2478,12.8736,12.9483,280417.39734839,0
+IRS.US,D,20070328,000000,12.6208,12.982,12.6208,12.8934,246210.54790528,0
+IRS.US,D,20070329,000000,13.0438,13.0438,12.771,12.8257,184546.38978794,0
+IRS.US,D,20070330,000000,12.8736,13.1393,12.8119,13.0299,232114.67755879,0
+IRS.US,D,20070402,000000,13.1323,13.3363,13.0168,13.2478,226975.66281736,0
+IRS.US,D,20070403,000000,13.3165,13.5484,13.2407,13.2966,103357.99443302,0
+IRS.US,D,20070404,000000,13.3981,13.3981,13.0776,13.2,137712.53403586,0
+IRS.US,D,20070405,000000,13.2129,13.3631,12.996,13.0985,173535.93767624,0
+IRS.US,D,20070409,000000,13.1463,13.2478,12.9413,13.1185,435013.83025617,0
+IRS.US,D,20070410,000000,13.0776,13.2817,13.0368,13.2817,231380.24554002,0
+IRS.US,D,20070411,000000,13.1792,13.2209,12.8796,13.1672,139621.45446767,0
+IRS.US,D,20070412,000000,13.0099,13.1732,12.9413,13.0099,96898.810508739,0
+IRS.US,D,20070413,000000,12.982,13.1115,12.9353,13.0099,271313.85627858,0
+IRS.US,D,20070416,000000,13.0438,13.411,12.9413,13.411,442207.44619921,0
+IRS.US,D,20070417,000000,13.3912,13.6021,13.3363,13.5484,303761.48483954,0
+IRS.US,D,20070418,000000,13.6231,13.6231,13.3165,13.4191,196585.6495429,0
+IRS.US,D,20070419,000000,13.4597,13.4867,13.2817,13.3912,176619.34652109,0
+IRS.US,D,20070420,000000,12.2665,13.7933,12.2665,13.5953,250321.75969843,0
+IRS.US,D,20070423,000000,13.6231,13.8948,13.425,13.8201,291426.84476514,0
+IRS.US,D,20070424,000000,13.8948,13.8948,13.656,13.8948,256926.6243925,0
+IRS.US,D,20070425,000000,13.8948,13.8948,13.6231,13.7803,220663.16435783,0
+IRS.US,D,20070426,000000,13.7803,13.9624,13.7245,13.8062,105853.65672387,0
+IRS.US,D,20070427,000000,14.2362,14.2362,13.9097,14.0998,290802.92919242,0
+IRS.US,D,20070430,000000,14.276,14.3655,14.0659,14.249,267937.0765042,0
+IRS.US,D,20070501,000000,14.3109,14.48,13.8819,13.9962,254429.95740668,0
+IRS.US,D,20070502,000000,13.9624,14.3994,13.9296,14.2968,186896.371309,0
+IRS.US,D,20070503,000000,14.3039,14.3039,14.0312,14.1327,355145.60408408,0
+IRS.US,D,20070504,000000,14.2629,14.2629,13.9705,13.9903,176764.02259593,0
+IRS.US,D,20070507,000000,13.8261,14.3039,13.813,13.9296,411375.36714054,0
+IRS.US,D,20070508,000000,13.7595,13.9705,13.7595,13.9227,319323.20513867,0
+IRS.US,D,20070509,000000,13.9227,14.0451,13.9227,13.9764,191592.31557126,0
+IRS.US,D,20070510,000000,13.9296,13.9764,13.3493,13.4996,219782.04687432,0
+IRS.US,D,20070511,000000,13.4867,13.813,13.4191,13.6838,466579.33663863,0
+IRS.US,D,20070514,000000,13.7933,13.8062,13.6231,13.656,166930.0682872,0
+IRS.US,D,20070515,000000,13.8948,14.2222,13.7595,13.8331,425764.60841655,0
+IRS.US,D,20070516,000000,14.0312,14.0998,13.8948,14.0659,179701.75067099,0
+IRS.US,D,20070517,000000,14.1535,14.1675,13.9555,14.0928,129636.79591434,0
+IRS.US,D,20070518,000000,14.1535,14.2083,14.0242,14.1406,55790.711357137,0
+IRS.US,D,20070521,000000,14.2152,14.91,13.9962,14.5895,1633905.2792864,0
+IRS.US,D,20070522,000000,14.6443,14.7806,14.501,14.5079,273663.83779964,0
+IRS.US,D,20070523,000000,14.5079,14.91,14.4532,14.6581,360136.92866579,0
+IRS.US,D,20070524,000000,14.6989,14.6989,14.2362,14.3516,251056.19171719,0
+IRS.US,D,20070525,000000,14.3516,14.4671,14.276,14.4532,434058.3653453,0
+IRS.US,D,20070529,000000,14.3448,14.7469,14.0729,14.5487,323944.80197359,0
+IRS.US,D,20070530,000000,14.3376,14.3994,14.0659,14.3039,419304.4197973,0
+IRS.US,D,20070531,000000,14.1675,14.5427,14.1675,14.5427,207154.03587039,0
+IRS.US,D,20070601,000000,14.5567,14.6242,14.3655,14.3994,75462.63875445,0
+IRS.US,D,20070604,000000,14.1675,14.3726,14.1197,14.3448,61662.148727408,0
+IRS.US,D,20070605,000000,14.1675,14.3317,14.0998,14.1874,138739.33228919,0
+IRS.US,D,20070606,000000,14.1406,14.2968,13.7595,14.0789,198054.51358043,0
+IRS.US,D,20070607,000000,14.1257,14.1814,12.9611,13.2407,458504.60321206,0
+IRS.US,D,20070608,000000,13.2407,13.9705,13.1861,13.5543,326076.76468743,0
+IRS.US,D,20070611,000000,13.6419,13.9296,13.3702,13.6907,239603.67382127,0
+IRS.US,D,20070612,000000,13.6299,13.8469,13.5484,13.5484,74876.901590372,0
+IRS.US,D,20070613,000000,13.5543,13.7186,13.3702,13.4728,572138.61773802,0
+IRS.US,D,20070614,000000,13.4041,13.4867,13.1672,13.2617,483316.55004577,0
+IRS.US,D,20070615,000000,13.2757,13.5543,13.2407,13.4191,488307.87462748,0
+IRS.US,D,20070618,000000,13.5543,13.5614,13.3832,13.4867,156651.03410937,0
+IRS.US,D,20070619,000000,13.4867,13.6231,13.4657,13.5206,235051.40093889,0
+IRS.US,D,20070620,000000,13.5275,13.616,13.2,13.2966,118625.33910766,0
+IRS.US,D,20070621,000000,13.1861,13.4996,13.0707,13.3235,347509.92235683,0
+IRS.US,D,20070622,000000,13.3235,13.5683,13.1601,13.4449,291426.84476514,0
+IRS.US,D,20070625,000000,13.5125,13.5125,13.0099,13.0847,128608.99296604,0
+IRS.US,D,20070626,000000,13.0368,13.0368,12.5998,12.8398,615741.37448552,0
+IRS.US,D,20070627,000000,12.4983,13.0368,12.2813,13.0168,206570.30809624,0
+IRS.US,D,20070628,000000,13.0776,13.1522,12.6834,12.7102,209652.71224613,0
+IRS.US,D,20070629,000000,12.9074,12.9074,12.5739,12.5998,237841.43885423,0
+IRS.US,D,20070702,000000,12.7441,12.8398,12.4575,12.6964,223157.82195373,0
+IRS.US,D,20070703,000000,12.806,12.9692,12.764,12.8536,96017.693025216,0
+IRS.US,D,20070705,000000,12.9203,12.9761,12.7501,12.7979,125968.65460036,0
+IRS.US,D,20070706,000000,12.771,13.1792,12.7372,13.0438,375846.33912465,0
+IRS.US,D,20070709,000000,13.0776,13.8261,13.0099,13.6977,459239.03523083,0
+IRS.US,D,20070710,000000,13.6838,14.0928,13.5404,13.867,352062.19523923,0
+IRS.US,D,20070711,000000,13.6231,14.0312,13.5543,13.8748,136393.36954799,0
+IRS.US,D,20070712,000000,13.9296,14.1955,13.9296,14.1257,145786.26276747,0
+IRS.US,D,20070713,000000,14.1059,14.269,14.058,14.1955,175442.84871812,0
+IRS.US,D,20070716,000000,14.0729,14.0998,13.7525,13.8261,302293.62549698,0
+IRS.US,D,20070717,000000,14.2152,14.2152,13.616,13.6231,387445.54248532,0
+IRS.US,D,20070718,000000,13.6767,13.6767,13.2966,13.411,165754.5751792,0
+IRS.US,D,20070719,000000,13.3573,13.6231,13.3573,13.5683,43751.451602183,0
+IRS.US,D,20070720,000000,13.5484,13.8609,13.4528,13.7116,418274.60745909,0
+IRS.US,D,20070723,000000,13.7595,13.7862,13.3631,13.6021,296860.23513105,0
+IRS.US,D,20070724,000000,13.4041,13.4449,13.0707,13.1463,277041.62226898,0
+IRS.US,D,20070725,000000,13.1463,13.3024,12.8188,12.8666,354852.23315456,0
+IRS.US,D,20070726,000000,12.806,12.806,12.2813,12.4983,322845.66568285,0
+IRS.US,D,20070727,000000,12.369,12.5739,12.1928,12.3758,252963.10275908,0
+IRS.US,D,20070730,000000,12.2943,13.0368,12.2943,12.9074,235051.40093889,0
+IRS.US,D,20070731,000000,12.7979,13.4728,12.4575,12.4983,393611.35548007,0
+IRS.US,D,20070801,000000,12.5998,12.7292,12.1987,12.6625,354852.23315456,0
+IRS.US,D,20070802,000000,12.5471,13.0029,12.3489,12.7292,237987.11962402,0
+IRS.US,D,20070803,000000,12.6486,12.6894,12.0295,12.1241,165019.13846546,0
+IRS.US,D,20070806,000000,12.0016,12.0215,11.518,11.7498,502547.41635384,0
+IRS.US,D,20070807,000000,11.5797,11.7498,11.2522,11.503,463933.97479813,0
+IRS.US,D,20070808,000000,11.6533,12.0215,11.5797,11.7429,819963.71045062,0
+IRS.US,D,20070809,000000,11.7151,11.729,10.8651,10.9944,966778.78086132,0
+IRS.US,D,20070810,000000,11.0342,11.2721,10.7545,11.2721,509742.03699184,0
+IRS.US,D,20070813,000000,11.293,11.4096,11.1168,11.1765,153716.3201192,0
+IRS.US,D,20070814,000000,11.3139,11.3139,10.6947,10.7346,174562.73592956,0
+IRS.US,D,20070815,000000,10.6669,10.7474,10.3873,10.4957,342518.59777513,0
+IRS.US,D,20070816,000000,10.2171,10.3056,9.77413,9.8418,407706.2211316,0
+IRS.US,D,20070817,000000,10.2171,10.6589,10.2111,10.4549,485812.21233663,0
+IRS.US,D,20070820,000000,10.6263,10.6531,10.3255,10.3873,140060.506167,0
+IRS.US,D,20070821,000000,10.5843,10.7196,10.3813,10.6263,251346.54856182,0
+IRS.US,D,20070822,000000,10.6181,11.3327,10.4888,11.1765,119799.82752071,0
+IRS.US,D,20070823,000000,11.0959,11.4901,10.9874,11.2313,124791.15210242,0
+IRS.US,D,20070824,000000,11.2313,11.5109,11.1019,11.3746,88530.706152653,0
+IRS.US,D,20070827,000000,11.4223,11.5797,11.293,11.5109,56817.509610459,0
+IRS.US,D,20070828,000000,11.3327,11.4374,11.1019,11.1706,86620.781025877,0
+IRS.US,D,20070829,000000,11.1168,11.2383,11.1168,11.1427,62689.951675694,0
+IRS.US,D,20070830,000000,11.1427,11.3208,11.0681,11.2253,57844.307863782,0
+IRS.US,D,20070831,000000,11.2661,11.7837,11.2461,11.5797,198493.56527975,0
+IRS.US,D,20070904,000000,11.4293,11.6274,10.9595,11.5109,107615.89169093,0
+IRS.US,D,20070905,000000,11.4433,11.5109,11.0481,11.2044,226535.60642307,0
+IRS.US,D,20070906,000000,11.1905,11.2383,10.9666,11.0681,309046.18035077,0
+IRS.US,D,20070907,000000,11.0681,11.0681,10.8978,10.9187,90290.931729778,0
+IRS.US,D,20070910,000000,11.1019,11.1019,10.3941,10.8501,100715.6466774,0
+IRS.US,D,20070911,000000,10.8501,10.9107,10.5236,10.8092,113047.27266691,0
+IRS.US,D,20070912,000000,10.6669,10.8978,10.4349,10.8501,182050.72749709,0
+IRS.US,D,20070913,000000,10.7277,10.7684,10.3535,10.442,454833.4478132,0
+IRS.US,D,20070914,000000,10.4888,10.5773,10.1623,10.2778,211413.94251822,0
+IRS.US,D,20070917,000000,10.3255,10.7346,10.0817,10.1961,118332.97287311,0
+IRS.US,D,20070918,000000,10.2976,10.4827,9.99208,10.4619,273077.0959406,0
+IRS.US,D,20070919,000000,10.5445,10.6589,10.3255,10.5445,269109.55552732,0
+IRS.US,D,20070920,000000,11.5308,11.8314,10.4957,10.5565,246943.97522908,0
+IRS.US,D,20070921,000000,10.5236,10.5713,10.3324,10.5565,136831.41655234,0
+IRS.US,D,20070924,000000,10.5565,10.5565,10.448,10.5096,255603.44112476,0
+IRS.US,D,20070925,000000,10.4211,10.4211,10.1623,10.2171,513266.50692595,0
+IRS.US,D,20070926,000000,10.2171,10.4141,10.0199,10.0329,644225.48141305,0
+IRS.US,D,20070927,000000,10.0199,10.4549,9.93137,10.448,842276.98090859,0
+IRS.US,D,20070928,000000,10.5096,11.1765,10.4759,10.8092,557163.63929793,0
+IRS.US,D,20071001,000000,10.8978,10.9456,10.5565,10.8978,582122.2715964,0
+IRS.US,D,20071002,000000,10.8978,10.9595,10.6263,10.6947,159147.70109519,0
+IRS.US,D,20071003,000000,10.5713,10.7277,10.5038,10.6531,278948.53331086,0
+IRS.US,D,20071004,000000,10.5913,10.6052,10.1553,10.5445,998344.28724379,0
+IRS.US,D,20071005,000000,10.5565,10.7755,10.4688,10.6669,433251.59528911,0
+IRS.US,D,20071008,000000,10.8978,10.9386,10.6669,10.8651,416808.75750645,0
+IRS.US,D,20071009,000000,10.8978,11.2383,10.8651,11.2253,258836.54951927,0
+IRS.US,D,20071010,000000,11.2383,11.2383,10.9526,11.1706,277479.66927333,0
+IRS.US,D,20071011,000000,11.2999,11.3079,10.9666,11.1368,531178.20874614,0
+IRS.US,D,20071012,000000,11.1368,11.4831,11.0681,11.2461,648041.31288675,0
+IRS.US,D,20071015,000000,11.3815,11.5109,11.1168,11.1845,373939.42808276,0
+IRS.US,D,20071016,000000,11.1368,11.2522,10.9317,10.9595,80749.343655606,0
+IRS.US,D,20071017,000000,11.1019,11.3408,10.9317,11.1019,211120.5715887,0
+IRS.US,D,20071018,000000,11.1168,11.1576,10.8978,11.1019,262505.69552821,0
+IRS.US,D,20071019,000000,11.1427,11.1427,10.7963,10.7963,273077.0959406,0
+IRS.US,D,20071022,000000,10.6052,10.8501,10.6052,10.8162,124940.85165207,0
+IRS.US,D,20071023,000000,10.8839,11.061,10.8033,10.9386,180875.23438908,0
+IRS.US,D,20071024,000000,10.6947,10.87,10.5981,10.6531,73260.347393117,0
+IRS.US,D,20071025,000000,10.6531,11.1975,10.6531,11.1019,120828.63516396,0
+IRS.US,D,20071026,000000,11.1019,11.5109,11.1019,11.4433,195556.84189965,0
+IRS.US,D,20071029,000000,11.5448,12.3072,11.4502,12.2943,205688.18591775,0
+IRS.US,D,20071030,000000,12.5332,12.5332,11.9269,12.0633,417542.18483026,0
+IRS.US,D,20071031,000000,10.9256,12.2604,10.9187,12.165,630276.29653133,0
+IRS.US,D,20071101,000000,12.0633,12.0633,11.6533,11.9459,323728.7925563,0
+IRS.US,D,20071102,000000,12.0146,12.1858,11.6404,12.1858,185574.19273622,0
+IRS.US,D,20071105,000000,13.3363,13.3363,11.729,11.8653,155641.31567044,0
+IRS.US,D,20071106,000000,11.8514,12.1718,11.729,12.0912,205247.12482851,0
+IRS.US,D,20071107,000000,11.7976,11.9737,11.5797,11.6812,259276.60591356,0
+IRS.US,D,20071108,000000,11.9876,11.9876,11.4433,11.722,163700.97867255,0
+IRS.US,D,20071109,000000,11.8922,11.9459,11.4901,11.6601,246355.22398011,0
+IRS.US,D,20071112,000000,11.5109,11.5727,11.1706,11.1706,61075.406868366,0
+IRS.US,D,20071113,000000,11.2721,11.4433,11.0144,11.2044,209211.65115689,0
+IRS.US,D,20071114,000000,11.4164,11.4164,11.0819,11.1228,335911.72369113,0
+IRS.US,D,20071115,000000,11.1228,11.1228,10.9386,11.0272,162817.85179909,0
+IRS.US,D,20071116,000000,11.0681,11.0959,10.9047,11.089,152835.20263567,0
+IRS.US,D,20071119,000000,11.1576,11.1576,10.7277,10.7416,140112.75030512,0
+IRS.US,D,20071120,000000,10.6391,10.8092,10.5913,10.7416,112019.46971862,0
+IRS.US,D,20071121,000000,10.7196,10.7196,10.4211,10.5565,180581.86345956,0
+IRS.US,D,20071123,000000,10.6263,10.6263,10.2509,10.3603,185574.19273622,0
+IRS.US,D,20071126,000000,10.2509,10.3813,10.0259,10.0607,434058.3653453,0
+IRS.US,D,20071127,000000,10.245,10.5913,10.0538,10.5515,501911.44444156,0
+IRS.US,D,20071128,000000,10.5565,10.8302,10.5166,10.7416,402711.882465,0
+IRS.US,D,20071129,000000,10.8302,10.8302,10.5565,10.6589,188691.76120987,0
+IRS.US,D,20071130,000000,10.5713,10.7008,10.1493,10.2569,414313.0952156,0
+IRS.US,D,20071203,000000,10.1146,10.6589,10.0469,10.6589,192327.75228499,0
+IRS.US,D,20071204,000000,10.5713,10.5713,10.1214,10.4211,128755.67843081,0
+IRS.US,D,20071205,000000,10.4888,10.6799,10.2638,10.4211,118918.71003718,0
+IRS.US,D,20071206,000000,10.3324,10.7894,10.3324,10.6531,92786.594020633,0
+IRS.US,D,20071207,000000,10.5645,10.7138,10.4071,10.5236,119653.14205595,0
+IRS.US,D,20071210,000000,10.6263,10.9735,10.5515,10.9386,135804.61829901,0
+IRS.US,D,20071211,000000,10.633,10.8839,10.5565,10.5565,378196.32064571,0
+IRS.US,D,20071212,000000,10.6868,10.87,10.3535,10.3603,62689.951675694,0
+IRS.US,D,20071213,000000,10.1832,10.3185,10.1493,10.237,61222.092333126,0
+IRS.US,D,20071214,000000,10.2778,10.5565,10.013,10.5565,79426.160387871,0
+IRS.US,D,20071217,000000,10.2171,10.5306,10.0469,10.1832,165460.19955471,0
+IRS.US,D,20071218,000000,10.1146,10.2638,9.95125,10.1553,115986.00543694,0
+IRS.US,D,20071219,000000,10.0469,10.0747,9.87568,9.9444,225067.74708051,0
+IRS.US,D,20071220,000000,10.1006,10.1006,9.87568,9.93842,123765.35854406,0
+IRS.US,D,20071221,000000,9.93137,10.0876,9.88359,9.95125,394124.75460673,0
+IRS.US,D,20071224,000000,10.1493,10.2847,10.1146,10.2569,129344.42967978,0
+IRS.US,D,20071226,000000,10.3126,11.089,10.2778,10.3464,340242.96368141,0
+IRS.US,D,20071227,000000,10.2509,10.3185,10.0469,10.0469,226848.06655691,0
+IRS.US,D,20071228,000000,10.1214,10.1553,9.87568,9.91052,249732.00375449,0
+IRS.US,D,20071231,000000,9.87568,10.0199,9.87568,9.89653,113494.36192594,0
+IRS.US,D,20080102,000000,9.89653,9.9444,9.67162,9.67162,488343.03895122,0
+IRS.US,D,20080103,000000,9.78803,9.78803,9.5631,9.7472,212735.11639603,0
+IRS.US,D,20080104,000000,9.7472,9.79402,9.46854,9.51537,429853.71692048,0
+IRS.US,D,20080107,000000,9.51537,9.65869,9.33139,9.48049,330540.62441298,0
+IRS.US,D,20080108,000000,9.40653,9.54915,9.11371,9.26301,701040.98163359,0
+IRS.US,D,20080109,000000,9.42743,9.42743,9.07291,9.14128,400500.54884899,0
+IRS.US,D,20080110,000000,9.1812,9.50834,9.12705,9.45402,206129.247007,0
+IRS.US,D,20080111,000000,9.39231,9.53625,9.34472,9.44078,117010.79430034,0
+IRS.US,D,20080114,000000,9.52125,9.53625,9.21544,9.30481,61515.463262648,0
+IRS.US,D,20080115,000000,9.33139,9.35807,9.02483,9.05868,51091.753009986,0
+IRS.US,D,20080116,000000,9.10714,9.10714,8.32342,9.06523,1112822.2455397,0
+IRS.US,D,20080117,000000,9.2022,9.51537,8.88876,9.22876,530443.77672737,0
+IRS.US,D,20080118,000000,9.243,9.52922,9.15462,9.26301,170159.15790186,0
+IRS.US,D,20080122,000000,7.92151,9.3723,7.83312,9.19453,290195.08873914,0
+IRS.US,D,20080123,000000,9.00403,9.40653,8.69109,9.10714,427467.56638071,0
+IRS.US,D,20080124,000000,8.99088,9.16885,8.97048,9.05868,336060.41854581,0
+IRS.US,D,20080125,000000,9.24966,9.52125,8.7117,8.79332,332977.00970095,0
+IRS.US,D,20080128,000000,8.83431,8.88189,8.61625,8.78654,367919.2958578,0
+IRS.US,D,20080129,000000,8.78654,8.88876,8.43231,8.74565,416771.58379278,0
+IRS.US,D,20080130,000000,8.69109,9.01826,8.44604,8.84786,509526.02757456,0
+IRS.US,D,20080131,000000,8.77978,8.90231,8.63675,8.80714,177352.7738449,0
+IRS.US,D,20080201,000000,8.73887,9.16885,8.73887,9.16129,235122.73428134,0
+IRS.US,D,20080204,000000,9.16129,9.2221,8.88876,8.93634,227564.41406632,0
+IRS.US,D,20080205,000000,8.92281,9.06523,8.85474,8.85474,107910.26731541,0
+IRS.US,D,20080206,000000,8.98422,8.98422,8.67765,8.82746,147635.90619639,0
+IRS.US,D,20080207,000000,8.66392,8.79332,8.51413,8.58231,116946.49382263,0
+IRS.US,D,20080208,000000,8.78654,8.79332,8.51413,8.58231,293924.51644592,0
+IRS.US,D,20080211,000000,8.58231,8.65038,8.47998,8.54129,342518.59777513,0
+IRS.US,D,20080212,000000,8.58231,8.91594,8.55493,8.82058,309193.87051049,0
+IRS.US,D,20080213,000000,8.85474,9.25635,8.78654,9.17462,71205.746191508,0
+IRS.US,D,20080214,000000,9.22876,9.38564,9.10714,9.3115,451309.98257406,0
+IRS.US,D,20080215,000000,9.36563,9.64369,9.2022,9.60392,149310.73270157,0
+IRS.US,D,20080219,000000,9.814,9.814,9.37897,9.39231,114957.19779369,0
+IRS.US,D,20080220,000000,9.2022,9.67162,9.2022,9.52125,136927.86726889,0
+IRS.US,D,20080221,000000,9.6507,9.68552,9.52922,9.52922,538666.20031366,0
+IRS.US,D,20080222,000000,9.52922,9.59793,9.39987,9.4132,403447.31917873,0
+IRS.US,D,20080225,000000,9.43411,9.61787,9.39987,9.46157,96017.693025216,0
+IRS.US,D,20080226,000000,9.46157,9.57706,9.44735,9.52125,94401.13882796,0
+IRS.US,D,20080227,000000,9.5631,9.70647,9.54222,9.591,138593.65151939,0
+IRS.US,D,20080228,000000,9.54222,9.6378,9.33139,9.50141,198932.61697906,0
+IRS.US,D,20080229,000000,9.36563,9.6378,9.36563,9.55712,1047086.0587327,0
+IRS.US,D,20080303,000000,9.60392,9.60392,9.33806,9.37897,361077.3231522,0
+IRS.US,D,20080304,000000,9.36563,9.74035,9.23634,9.35139,233516.22703372,0
+IRS.US,D,20080305,000000,9.35139,9.40653,9.12705,9.19453,436630.38445342,0
+IRS.US,D,20080306,000000,9.23634,9.37897,8.96361,8.96361,185720.87820099,0
+IRS.US,D,20080307,000000,8.86139,9.01826,8.61625,8.78654,199080.30713879,0
+IRS.US,D,20080310,000000,8.82058,8.85474,8.58907,8.65715,70471.314172741,0
+IRS.US,D,20080311,000000,8.84099,8.88876,8.58231,8.78654,130371.2279331,0
+IRS.US,D,20080312,000000,8.88876,8.94998,8.73887,8.88876,67862.121350943,0
+IRS.US,D,20080313,000000,8.82058,8.82058,8.61625,8.78654,842572.36122803,0
+IRS.US,D,20080314,000000,8.83431,9.12705,8.74565,8.95685,401100.35174256,0
+IRS.US,D,20080317,000000,8.59595,8.72523,8.22121,8.65038,323873.46863113,0
+IRS.US,D,20080318,000000,8.69806,9.46157,8.69806,9.46157,212980.26196727,0
+IRS.US,D,20080319,000000,9.46854,9.46854,9.19453,9.40653,178527.26225795,0
+IRS.US,D,20080320,000000,9.36563,9.36563,8.88876,9.07291,217433.07004822,0
+IRS.US,D,20080324,000000,9.01158,9.41988,8.89564,9.33806,338263.7146021,0
+IRS.US,D,20080325,000000,9.3115,9.52922,9.16885,9.33139,194530.04364632,0
+IRS.US,D,20080326,000000,9.20876,9.4132,9.12705,9.4132,388619.0262034,0
+IRS.US,D,20080327,000000,9.3115,9.50141,9.25635,9.48049,390675.63679494,0
+IRS.US,D,20080328,000000,9.50141,9.60392,9.33139,9.48049,224818.58272941,0
+IRS.US,D,20080331,000000,9.29059,9.60392,9.22876,9.57003,316386.48175857,0
+IRS.US,D,20080401,000000,9.60392,9.82191,9.60392,9.7472,628809.44188372,0
+IRS.US,D,20080402,000000,9.6378,10.3056,9.6378,10.2171,194383.35818156,0
+IRS.US,D,20080403,000000,10.237,10.2847,9.97124,10.2847,141384.69412969,0
+IRS.US,D,20080404,000000,10.1832,10.1961,10.0469,10.0817,169812.53813924,0
+IRS.US,D,20080407,000000,10.1493,10.2171,10.0538,10.1832,67536.60018257,0
+IRS.US,D,20080408,000000,10.2171,10.2171,10.005,10.1553,75901.690453766,0
+IRS.US,D,20080409,000000,10.1146,10.1146,9.80097,9.8418,185643.51668875,0
+IRS.US,D,20080410,000000,9.7333,9.8418,9.53625,9.6378,223600.89243291,0
+IRS.US,D,20080411,000000,9.54915,9.67162,9.3115,9.43411,242390.69765172,0
+IRS.US,D,20080414,000000,9.51537,9.51537,9.27058,9.36563,97193.186133228,0
+IRS.US,D,20080415,000000,9.46854,9.46854,8.96361,9.12705,221193.64329889,0
+IRS.US,D,20080416,000000,9.17462,9.26301,9.12705,9.2022,52851.97858711,0
+IRS.US,D,20080417,000000,9.16129,9.32381,9.09948,9.2022,78905.728396461,0
+IRS.US,D,20080418,000000,10.0667,10.0667,9.16129,9.19453,60453.500685581,0
+IRS.US,D,20080421,000000,9.26301,9.27058,9.01826,9.12038,47376.3910327,0
+IRS.US,D,20080422,000000,9.00403,9.09281,8.94998,9.07958,199750.43867985,0
+IRS.US,D,20080423,000000,9.03866,9.17462,8.95685,9.13373,580154.07416171,0
+IRS.US,D,20080424,000000,9.13373,9.30481,8.99088,9.1812,281738.5712262,0
+IRS.US,D,20080425,000000,9.22876,9.26301,9.01826,9.25635,219501.73697933,0
+IRS.US,D,20080428,000000,9.19453,9.33139,9.18786,9.27725,125680.30714566,0
+IRS.US,D,20080429,000000,9.243,9.36563,9.1812,9.2022,181787.49741649,0
+IRS.US,D,20080430,000000,9.34472,9.50141,9.26301,9.48049,201524.72998647,0
+IRS.US,D,20080501,000000,9.47452,9.53625,9.19453,9.36563,160217.70123197,0
+IRS.US,D,20080502,000000,9.35807,9.48746,9.243,9.48049,96779.251808015,0
+IRS.US,D,20080505,000000,9.53625,9.53625,9.33139,9.3723,137552.78753657,0
+IRS.US,D,20080506,000000,9.50141,9.99903,9.36563,9.814,311884.44362439,0
+IRS.US,D,20080507,000000,9.87568,9.87568,9.46854,9.70647,158916.62125344,0
+IRS.US,D,20080508,000000,9.57706,9.63181,9.26301,9.48746,163464.87535598,0
+IRS.US,D,20080509,000000,9.49438,9.49438,9.25635,9.46854,140314.69399291,0
+IRS.US,D,20080512,000000,9.42743,9.44078,9.02483,9.17462,259234.40872506,0
+IRS.US,D,20080513,000000,9.12705,9.9444,9.08615,9.46854,3292033.7541575,0
+IRS.US,D,20080514,000000,9.5631,9.5631,9.22876,9.243,202376.71131604,0
+IRS.US,D,20080515,000000,9.13373,9.61787,9.11371,9.52125,1265804.1336401,0
+IRS.US,D,20080516,000000,9.57003,9.66467,9.46854,9.54222,251258.13540497,0
+IRS.US,D,20080519,000000,9.57706,9.86969,9.53625,9.76815,104716.3420245,0
+IRS.US,D,20080520,000000,9.7472,9.7472,9.57706,9.60392,63131.012764939,0
+IRS.US,D,20080521,000000,9.5631,9.98504,9.53625,9.591,235637.13810296,0
+IRS.US,D,20080522,000000,9.58303,9.86969,9.58303,9.78803,88530.706152653,0
+IRS.US,D,20080523,000000,9.67847,9.85569,9.50834,9.61787,118541.94942564,0
+IRS.US,D,20080527,000000,9.55712,9.76815,9.55712,9.65869,101669.10219834,0
+IRS.US,D,20080528,000000,9.59793,9.72037,9.50834,9.59793,66359.097684631,0
+IRS.US,D,20080529,000000,9.53625,9.60392,9.49438,9.49438,126053.04897734,0
+IRS.US,D,20080530,000000,9.59793,9.59793,9.00403,9.07958,697577.79809229,0
+IRS.US,D,20080602,000000,9.04533,9.19453,8.97756,9.19453,89778.537298081,0
+IRS.US,D,20080603,000000,9.19453,9.20876,8.90231,9.09281,401537.39405195,0
+IRS.US,D,20080604,000000,9.243,9.29059,8.96361,9.05868,711401.39610351,0
+IRS.US,D,20080605,000000,9.14128,9.50834,9.12705,9.49438,758972.69795924,0
+IRS.US,D,20080606,000000,9.15462,9.31815,9.07291,9.13373,681387.13874563,0
+IRS.US,D,20080609,000000,9.2221,9.29725,8.89564,8.97756,286983.07893887,0
+IRS.US,D,20080610,000000,8.86139,8.94998,8.59595,8.71857,316552.25642765,0
+IRS.US,D,20080611,000000,8.70483,8.80714,8.27574,8.30292,238107.68301971,0
+IRS.US,D,20080612,000000,8.40514,8.50049,8.30968,8.33696,131778.80557782,0
+IRS.US,D,20080613,000000,8.30292,8.50736,8.27574,8.47321,81340.104294505,0
+IRS.US,D,20080616,000000,8.29615,8.65038,8.06463,8.10545,122049.33954536,0
+IRS.US,D,20080617,000000,8.0305,8.13263,7.87393,7.88747,115175.2166009,0
+IRS.US,D,20080618,000000,7.88747,8.29615,7.81241,8.17353,220024.17836066,0
+IRS.US,D,20080619,000000,8.16676,8.17353,7.8807,8.14625,108490.98100466,0
+IRS.US,D,20080620,000000,8.01685,8.07818,7.64919,7.79898,207919.61343304,0
+IRS.US,D,20080623,000000,7.69686,7.79898,7.66272,7.73766,56367.406266538,0
+IRS.US,D,20080624,000000,7.79898,7.83312,7.59454,7.62192,170962.91387315,0
+IRS.US,D,20080625,000000,7.57413,9.22876,7.57413,8.07818,1623810.104287,0
+IRS.US,D,20080626,000000,8.17353,8.17353,7.90787,8.16676,242475.09202871,0
+IRS.US,D,20080627,000000,8.17353,8.20747,7.86708,7.91464,143903.46440473,0
+IRS.US,D,20080630,000000,7.78525,8.0305,7.67635,7.67635,149093.71858932,0
+IRS.US,D,20080701,000000,7.581,7.67635,7.26092,7.55374,124649.49011248,0
+IRS.US,D,20080702,000000,7.59454,7.64919,7.32222,7.33576,115905.62983981,0
+IRS.US,D,20080703,000000,7.33576,7.35616,7.11768,7.18597,65321.247786703,0
+IRS.US,D,20080707,000000,7.13839,7.32879,7.13839,7.15182,169844.68837809,0
+IRS.US,D,20080708,000000,7.15182,7.39706,7.13839,7.35616,68589.52050496,0
+IRS.US,D,20080709,000000,7.19272,7.42424,7.09051,7.09727,161373.10044069,0
+IRS.US,D,20080710,000000,7.02931,7.31536,7.02931,7.19272,233024.93119627,0
+IRS.US,D,20080711,000000,7.15182,7.19272,7.02931,7.08364,298210.54516282,0
+IRS.US,D,20080714,000000,7.09051,7.32879,6.98848,7.12465,150118.50745272,0
+IRS.US,D,20080715,000000,7.05647,7.18597,6.90668,7.09051,226943.5125785,0
+IRS.US,D,20080716,000000,7.15182,7.22,6.96111,7.22,203879.73498235,0
+IRS.US,D,20080717,000000,7.49253,7.87393,7.3902,7.60808,123446.87024043,0
+IRS.US,D,20080718,000000,7.60808,7.60808,7.26092,7.44484,118822.25932063,0
+IRS.US,D,20080721,000000,6.74991,8.14625,6.74991,7.69686,105694.91491954,0
+IRS.US,D,20080722,000000,7.74454,8.17353,7.49253,8.17353,144303.33300044,0
+IRS.US,D,20080723,000000,8.16676,8.16676,7.5606,7.64919,193741.35809949,0
+IRS.US,D,20080724,000000,7.67635,7.67635,7.35616,7.5401,251614.80211724,0
+IRS.US,D,20080725,000000,7.5401,7.74454,7.49253,7.56736,84885.672822856,0
+IRS.US,D,20080728,000000,7.45838,7.62192,7.32222,7.42424,254471.1499002,0
+IRS.US,D,20080729,000000,7.45838,7.49253,7.36989,7.48555,90300.978679419,0
+IRS.US,D,20080730,000000,7.44484,7.46525,7.4108,7.42424,49778.616691891,0
+IRS.US,D,20080731,000000,7.40383,7.57413,7.32222,7.42424,115344.00535488,0
+IRS.US,D,20080801,000000,7.35616,7.45161,7.32222,7.35616,128423.12439768,0
+IRS.US,D,20080804,000000,7.42424,7.5401,7.22,7.26092,230832.68678458,0
+IRS.US,D,20080805,000000,7.23364,7.32879,6.98153,7.18597,251835.83500934,0
+IRS.US,D,20080806,000000,7.12465,7.17909,7.04981,7.11768,176356.1164405,0
+IRS.US,D,20080807,000000,7.09051,7.11768,6.88617,6.88617,228398.31088654,0
+IRS.US,D,20080808,000000,6.88617,6.95435,6.81123,6.93384,104859.0087094,0
+IRS.US,D,20080811,000000,7.02242,7.02242,6.82486,6.84537,211787.68904487,0
+IRS.US,D,20080812,000000,6.81819,6.90668,6.76355,6.81123,137212.19594373,0
+IRS.US,D,20080813,000000,6.81123,6.81123,6.60688,6.68182,107992.65230247,0
+IRS.US,D,20080814,000000,6.62738,6.71607,6.5388,6.60688,214029.16350981,0
+IRS.US,D,20080815,000000,6.59335,6.67496,6.33447,6.47073,205039.15297094,0
+IRS.US,D,20080818,000000,6.64102,6.64102,6.19145,6.31406,102094.08816817,0
+IRS.US,D,20080819,000000,6.25275,6.30032,6.10294,6.10294,1026083.9152029,0
+IRS.US,D,20080820,000000,6.15063,6.18476,6.02799,6.0486,165072.38729856,0
+IRS.US,D,20080821,000000,6.09608,6.22558,5.96679,6.137,335709.78000334,0
+IRS.US,D,20080822,000000,6.22558,6.3481,6.13013,6.2187,82409.09973632,0
+IRS.US,D,20080825,000000,6.10972,6.1983,6.10972,6.137,47396.484931982,0
+IRS.US,D,20080826,000000,5.78952,6.137,5.78952,5.94628,276710.07293083,0
+IRS.US,D,20080827,000000,5.98032,6.1983,5.94628,6.16426,79866.216782153,0
+IRS.US,D,20080828,000000,6.13013,6.22558,6.06204,6.08921,123085.18005335,0
+IRS.US,D,20080829,000000,6.13013,6.26629,6.09608,6.2187,30245.337199627,0
+IRS.US,D,20080902,000000,6.26629,6.26629,5.92587,5.97347,154433.67232358,0
+IRS.US,D,20080903,000000,5.88477,5.97347,5.85094,5.87819,112643.38529134,0
+IRS.US,D,20080904,000000,5.80992,5.88477,5.61932,5.64669,112417.32892442,0
+IRS.US,D,20080905,000000,5.57154,5.69427,5.25144,5.42871,194473.78072833,0
+IRS.US,D,20080908,000000,5.49659,5.66689,5.42174,5.54437,154119.20279981,0
+IRS.US,D,20080909,000000,5.51033,5.71467,5.44891,5.52405,245230.97031527,0
+IRS.US,D,20080910,000000,6.04163,6.04163,5.53749,5.89861,177622.03209529,0
+IRS.US,D,20080911,000000,5.90528,5.90528,5.5783,5.74871,83074.207802562,0
+IRS.US,D,20080912,000000,5.62607,5.78952,5.62607,5.75557,91525.701840672,0
+IRS.US,D,20080915,000000,5.51709,5.66689,5.43548,5.44891,174463.27112811,0
+IRS.US,D,20080916,000000,5.44891,5.50355,5.35376,5.43548,79874.254341865,0
+IRS.US,D,20080917,000000,5.34014,5.38094,5.10852,5.16296,182169.28150286,0
+IRS.US,D,20080918,000000,6.11638,6.11638,4.69984,4.95863,1185889.6914997,0
+IRS.US,D,20080919,000000,4.42732,5.67367,4.37296,5.61932,209845.61367925,0
+IRS.US,D,20080922,000000,5.53094,5.64669,5.26498,5.55123,107402.89635853,0
+IRS.US,D,20080923,000000,5.558,5.56487,5.41498,5.46942,260279.29148774,0
+IRS.US,D,20080924,000000,5.48305,5.55123,5.34679,5.41498,181302.22974883,0
+IRS.US,D,20080925,000000,5.44891,5.80992,5.44236,5.80992,99994.275693173,0
+IRS.US,D,20080926,000000,5.61255,5.61255,5.24467,5.36721,859679.30238197,0
+IRS.US,D,20080929,000000,5.23115,5.27194,4.97215,5.088,117485.0103234,0
+IRS.US,D,20080930,000000,5.35376,5.35376,4.89065,4.95186,71939.173515309,0
+IRS.US,D,20081001,000000,5.05387,5.05387,4.76792,4.84277,94224.312514277,0
+IRS.US,D,20081002,000000,4.82924,4.82924,4.75429,4.76792,175204.73601163,0
+IRS.US,D,20081003,000000,4.78165,4.97215,4.76792,4.78832,80060.122910226,0
+IRS.US,D,20081006,000000,4.61792,4.61792,4.14125,4.34569,284286.47765519,0
+IRS.US,D,20081007,000000,4.28438,4.44771,4.14125,4.29116,467748.80157686,0
+IRS.US,D,20081008,000000,3.95742,4.59085,3.74622,4.08681,1135735.3188912,0
+IRS.US,D,20081009,000000,4.24347,4.35913,3.75298,3.78035,66065.72675511,0
+IRS.US,D,20081010,000000,3.78035,4.22297,3.40561,4.16862,386102.2653183,0
+IRS.US,D,20081013,000000,4.16177,4.76792,4.16177,4.76792,298636.53582761,0
+IRS.US,D,20081014,000000,5.20376,5.20376,4.35913,4.63155,182997.15015328,0
+IRS.US,D,20081015,000000,4.56367,4.56367,3.73944,4.29116,201152.99284975,0
+IRS.US,D,20081016,000000,4.29116,4.33874,3.95742,4.0255,313255.8522504,0
+IRS.US,D,20081017,000000,4.01862,4.10035,3.74622,3.95066,219858.40369159,0
+IRS.US,D,20081020,000000,4.05954,4.07994,3.78692,4.07994,198225.31172433,0
+IRS.US,D,20081021,000000,4.11399,4.11399,3.22178,3.40561,191731.96817127,0
+IRS.US,D,20081022,000000,3.30348,3.30348,2.60865,2.94249,1858187.3549049,0
+IRS.US,D,20081023,000000,2.94249,3.13319,2.28188,3.13319,1693941.8315619,0
+IRS.US,D,20081024,000000,2.73137,3.11279,2.73137,2.96966,764868.24800865,0
+IRS.US,D,20081027,000000,2.86077,2.95613,2.63593,2.94249,424990.99329418,0
+IRS.US,D,20081028,000000,2.94935,3.06511,2.58148,2.71764,422242.14787237,0
+IRS.US,D,20081029,000000,2.4726,2.78572,2.41805,2.56097,735223.71839757,0
+IRS.US,D,20081030,000000,2.56097,2.71764,2.41805,2.58834,256179.13133919,0
+IRS.US,D,20081031,000000,2.62905,2.62905,2.38381,2.44513,470070.65163892,0
+IRS.US,D,20081103,000000,2.46582,2.55431,2.46582,2.50653,96430.62265547,0
+IRS.US,D,20081104,000000,2.86077,2.8949,2.52008,2.86743,173426.42592515,0
+IRS.US,D,20081105,000000,2.90835,2.96966,2.84704,2.84704,176474.67044627,0
+IRS.US,D,20081106,000000,2.75864,2.96289,2.75864,2.96289,139836.45918999,0
+IRS.US,D,20081107,000000,2.96289,3.26934,2.96289,3.26934,95520.369017981,0
+IRS.US,D,20081110,000000,3.20127,3.33067,2.72452,2.72452,751346.05848667,0
+IRS.US,D,20081111,000000,2.86077,2.86077,2.56097,2.69724,117452.86008455,0
+IRS.US,D,20081112,000000,2.65633,2.72452,2.40431,2.47926,84425.522529292,0
+IRS.US,D,20081113,000000,2.43855,2.70412,2.33633,2.60865,79470.366966292,0
+IRS.US,D,20081114,000000,2.56785,2.59511,2.43158,2.45208,112411.30075463,0
+IRS.US,D,20081117,000000,2.47926,2.5338,2.43855,2.47926,54720.711220358,0
+IRS.US,D,20081118,000000,2.43855,2.48612,2.43855,2.4726,43956.409374862,0
+IRS.US,D,20081119,000000,2.43855,2.52008,2.43855,2.4726,103019.41223011,0
+IRS.US,D,20081120,000000,2.45208,2.45208,2.09097,2.25452,152454.42324428,0
+IRS.US,D,20081121,000000,2.24774,2.24774,2.13876,2.14562,27600.980054083,0
+IRS.US,D,20081124,000000,2.12512,2.30219,2.11835,2.21361,59401.585058156,0
+IRS.US,D,20081125,000000,2.28188,2.31593,2.08422,2.17269,67120.656467428,0
+IRS.US,D,20081126,000000,2.14562,2.26138,2.09784,2.24098,109662.45533282,0
+IRS.US,D,20081128,000000,2.28188,2.69038,2.26138,2.54754,77560.441839516,0
+IRS.US,D,20081201,000000,2.39068,2.41128,2.26814,2.32259,43897.13237198,0
+IRS.US,D,20081202,000000,2.31593,2.32946,2.17967,2.17967,38076.934444879,0
+IRS.US,D,20081203,000000,2.17967,2.24774,2.132,2.19996,43718.296668368,0
+IRS.US,D,20081204,000000,2.22046,2.31593,2.21361,2.26138,23812.275344417,0
+IRS.US,D,20081205,000000,2.26138,2.26814,2.12512,2.14562,73362.826279456,0
+IRS.US,D,20081208,000000,2.09784,2.27491,2.09784,2.09784,126233.89407088,0
+IRS.US,D,20081209,000000,2.09784,2.26814,2.09784,2.1933,116390.89750748,0
+IRS.US,D,20081210,000000,2.24774,2.35663,2.11149,2.31593,241409.11067179,0
+IRS.US,D,20081211,000000,2.39755,2.39755,2.21361,2.21361,230765.37222198,0
+IRS.US,D,20081212,000000,2.24774,2.24774,2.07744,2.15926,281573.80125209,0
+IRS.US,D,20081215,000000,2.13876,2.32946,1.96158,2.28866,724891.43538664,0
+IRS.US,D,20081216,000000,2.38381,2.69038,2.30219,2.67016,617897.4498785,0
+IRS.US,D,20081217,000000,2.69724,2.8129,2.6632,2.76542,401044.08882457,0
+IRS.US,D,20081218,000000,2.75864,2.8949,2.58834,2.82673,166819.55184115,0
+IRS.US,D,20081219,000000,2.62238,3.05834,2.22046,3.0038,192111.74286771,0
+IRS.US,D,20081222,000000,3.01743,3.13319,2.90168,2.98341,174065.41192233,0
+IRS.US,D,20081223,000000,2.99703,3.03108,2.72452,2.96289,96220.641407967,0
+IRS.US,D,20081224,000000,2.96289,2.96289,2.82673,2.92875,35705.854329575,0
+IRS.US,D,20081226,000000,3.38511,3.38511,2.86077,2.91521,27881.289949071,0
+IRS.US,D,20081229,000000,2.76542,2.85401,2.72452,2.75864,44595.395372037,0
+IRS.US,D,20081230,000000,2.75864,2.92199,2.72452,2.86077,40320.418299741,0
+IRS.US,D,20081231,000000,2.84704,2.99703,2.79259,2.94935,36534.727674968,0
+IRS.US,D,20090102,000000,2.83349,3.06511,2.83349,3.05137,80191.737950524,0
+IRS.US,D,20090105,000000,2.94249,3.03108,2.92875,2.99703,111280.01422504,0
+IRS.US,D,20090106,000000,2.96289,3.1946,2.93571,3.08552,26631.449413715,0
+IRS.US,D,20090107,000000,3.11955,3.1739,2.90168,2.98341,20942.866526914,0
+IRS.US,D,20090108,000000,2.91521,2.97653,2.90168,2.92875,13212.743473036,0
+IRS.US,D,20090109,000000,2.8949,3.05834,2.82673,2.82673,65691.980228461,0
+IRS.US,D,20090112,000000,2.87441,2.96289,2.84026,2.8949,27308.613819527,0
+IRS.US,D,20090113,000000,2.86077,2.90168,2.69724,2.72452,39182.098905403,0
+IRS.US,D,20090114,000000,2.71088,2.71088,2.63593,2.6632,26683.69355185,0
+IRS.US,D,20090115,000000,2.72452,2.75864,2.69038,2.75864,8369.1090510527,0
+IRS.US,D,20090116,000000,2.75864,2.82673,2.63593,2.63593,14093.860956563,0
+IRS.US,D,20090120,000000,2.72452,2.74491,2.62905,2.62905,26523.947052556,0
+IRS.US,D,20090121,000000,2.65633,2.95613,2.62238,2.82673,62396.580746173,0
+IRS.US,D,20090122,000000,2.77904,3.05834,2.77904,2.86077,34016.962094903,0
+IRS.US,D,20090123,000000,2.71764,2.79259,2.65633,2.77229,27014.238195043,0
+IRS.US,D,20090126,000000,2.69724,2.72452,2.17269,2.58834,91467.429532753,0
+IRS.US,D,20090127,000000,2.56097,2.56097,2.38381,2.45885,224039.94413222,0
+IRS.US,D,20090128,000000,2.46582,2.6632,2.39755,2.59511,28782.50133188,0
+IRS.US,D,20090129,000000,2.47926,2.55431,2.28188,2.28188,24664.256673985,0
+IRS.US,D,20090130,000000,2.32259,2.46582,2.28188,2.41805,194642.5694823,0
+IRS.US,D,20090202,000000,2.34996,2.49291,2.31593,2.41805,35452.671198618,0
+IRS.US,D,20090203,000000,2.41128,2.41805,2.23411,2.38381,39785.920578834,0
+IRS.US,D,20090204,000000,2.41805,2.54058,2.32946,2.40431,41989.216635132,0
+IRS.US,D,20090205,000000,2.30219,2.39755,2.15239,2.38381,68503.116738046,0
+IRS.US,D,20090206,000000,2.40431,2.50653,2.28866,2.38381,127436.51394293,0
+IRS.US,D,20090209,000000,2.28866,2.38381,2.24774,2.28188,114337.30100084,0
+IRS.US,D,20090210,000000,2.30896,2.38381,2.27491,2.29542,35748.051518068,0
+IRS.US,D,20090211,000000,2.29542,2.31593,2.16602,2.17967,51048.551126529,0
+IRS.US,D,20090212,000000,2.15926,2.19996,2.11149,2.15926,771954.36159053,0
+IRS.US,D,20090213,000000,2.0638,2.30896,2.0638,2.30219,8834.2828194365,0
+IRS.US,D,20090217,000000,2.21361,2.29542,2.17967,2.21361,7486.9868725624,0
+IRS.US,D,20090218,000000,2.17967,2.25452,2.132,2.23411,69666.553506487,0
+IRS.US,D,20090219,000000,2.17967,2.20693,2.11149,2.17269,53848.635991509,0
+IRS.US,D,20090220,000000,2.11149,2.23411,2.08422,2.15239,12221.109543458,0
+IRS.US,D,20090223,000000,2.16602,2.22046,2.14562,2.14562,13529.222386732,0
+IRS.US,D,20090224,000000,2.17967,2.28866,2.17967,2.26138,12772.687078756,0
+IRS.US,D,20090225,000000,2.26138,2.29542,2.21361,2.29542,9252.2359245071,0
+IRS.US,D,20090226,000000,2.30896,2.31593,2.21361,2.21361,26409.411826647,0
+IRS.US,D,20090227,000000,2.15926,2.20693,2.11149,2.12512,18499.448374194,0
+IRS.US,D,20090302,000000,2.07744,2.10472,2.0433,2.05027,38761.13171544,0
+IRS.US,D,20090303,000000,2.05027,2.09784,2.02987,2.05027,81041.709890164,0
+IRS.US,D,20090304,000000,1.91402,2.24774,1.91402,2.12512,37085.3005153,0
+IRS.US,D,20090305,000000,2.13876,2.17967,2.05027,2.13876,24381.93738907,0
+IRS.US,D,20090306,000000,2.12512,2.1933,2.07744,2.18644,50947.076935154,0
+IRS.US,D,20090309,000000,2.14562,2.17967,2.02291,2.17967,15239.213215651,0
+IRS.US,D,20090310,000000,2.17967,2.3431,2.16602,2.21361,257824.82169041,0
+IRS.US,D,20090311,000000,2.27491,2.41128,2.22724,2.38381,62311.181674224,0
+IRS.US,D,20090312,000000,2.34996,2.56785,2.34996,2.56097,35146.239234564,0
+IRS.US,D,20090313,000000,2.45208,3.13319,2.39755,2.73137,83866.912129246,0
+IRS.US,D,20090316,000000,2.72452,2.72452,2.58834,2.64957,34456.01379422,0
+IRS.US,D,20090317,000000,2.57471,2.69724,2.5338,2.62905,38023.685611781,0
+IRS.US,D,20090318,000000,2.56785,2.56785,2.49975,2.5338,5723.7472105459,0
+IRS.US,D,20090319,000000,2.49975,2.72452,2.30219,2.39068,49824.83266024,0
+IRS.US,D,20090320,000000,2.43158,2.5134,2.35663,2.45208,13392.583871612,0
+IRS.US,D,20090323,000000,2.45885,2.54754,2.45885,2.54058,23413.411443665,0
+IRS.US,D,20090324,000000,2.41805,2.5338,2.41805,2.5338,4991.3245817082,0
+IRS.US,D,20090325,000000,2.46582,2.52008,2.41128,2.52008,23779.120410602,0
+IRS.US,D,20090326,000000,2.52008,2.65633,2.47926,2.64957,13329.288088873,0
+IRS.US,D,20090327,000000,2.30219,2.69038,2.30219,2.64298,54029.481085049,0
+IRS.US,D,20090330,000000,2.55431,2.65633,2.55431,2.65633,62254.918756234,0
+IRS.US,D,20090331,000000,2.65633,2.68369,2.62238,2.67684,16934.133620107,0
+IRS.US,D,20090401,000000,2.63593,2.79259,2.22046,2.41128,118709.73348465,0
+IRS.US,D,20090402,000000,2.42482,2.58834,2.42482,2.54754,28188.726608089,0
+IRS.US,D,20090403,000000,2.55431,2.68369,2.55431,2.61542,22037.984037796,0
+IRS.US,D,20090406,000000,2.55431,2.55431,2.39068,2.49291,13639.738832784,0
+IRS.US,D,20090407,000000,2.38381,2.55431,2.38381,2.54058,15562.724994094,0
+IRS.US,D,20090408,000000,2.54058,2.54754,2.43158,2.54754,128231.22765953,0
+IRS.US,D,20090409,000000,2.62238,2.69038,2.5338,2.65633,13611.607373789,0
+IRS.US,D,20090413,000000,2.69038,2.69038,2.59511,2.69038,30932.54855508,0
+IRS.US,D,20090414,000000,2.69038,2.75169,2.65633,2.70412,50103.1331653,0
+IRS.US,D,20090415,000000,2.6632,2.79259,2.6632,2.79259,27014.238195043,0
+IRS.US,D,20090416,000000,2.74491,2.86077,2.65633,2.79259,14828.292975329,0
+IRS.US,D,20090417,000000,2.75169,2.78572,2.62905,2.71764,32546.088667443,0
+IRS.US,D,20090420,000000,2.69724,2.71764,2.48612,2.52703,98714.294308895,0
+IRS.US,D,20090421,000000,2.6018,2.67016,2.54058,2.62905,14093.860956563,0
+IRS.US,D,20090422,000000,2.47926,2.67016,2.47926,2.60865,46408.869782259,0
+IRS.US,D,20090423,000000,2.64957,2.86077,2.64957,2.6632,109883.48822492,0
+IRS.US,D,20090424,000000,2.71088,2.77904,2.67684,2.72452,45460.437736138,0
+IRS.US,D,20090427,000000,2.72452,2.72452,2.65633,2.6632,8624.3015719371,0
+IRS.US,D,20090428,000000,2.64298,2.64298,2.58834,2.61542,8816.1983100825,0
+IRS.US,D,20090429,000000,2.64298,2.71088,2.64298,2.65633,44925.94001523,0
+IRS.US,D,20090430,000000,2.6018,2.72452,2.58834,2.58834,25693.064317236,0
+IRS.US,D,20090501,000000,2.64298,2.8949,2.64298,2.8949,21583.861914018,0
+IRS.US,D,20090504,000000,2.84026,2.90835,2.72452,2.75864,167992.03086426,0
+IRS.US,D,20090505,000000,2.78572,2.88804,2.78572,2.87441,70589.868178507,0
+IRS.US,D,20090506,000000,3.01075,3.23532,2.83349,3.23532,100309.74991191,0
+IRS.US,D,20090507,000000,3.23532,3.29672,2.94249,3.05137,63340.994012439,0
+IRS.US,D,20090508,000000,3.03108,3.23532,2.97653,3.13319,98405.852954907,0
+IRS.US,D,20090511,000000,3.20127,3.20814,3.15349,3.1739,18088.528133872,0
+IRS.US,D,20090512,000000,3.23532,3.23532,3.11279,3.1946,45753.808665659,0
+IRS.US,D,20090513,000000,3.14682,3.22864,2.96966,3.11279,35099.018571251,0
+IRS.US,D,20090514,000000,3.1739,3.26934,3.13319,3.16057,35152.26740435,0
+IRS.US,D,20090515,000000,3.16057,3.16057,3.09229,3.10601,4696.9489572234,0
+IRS.US,D,20090518,000000,3.16057,3.43975,3.16057,3.36481,1004161.471086,0
+IRS.US,D,20090519,000000,3.38511,3.5146,3.33742,3.40561,269685.24574175,0
+IRS.US,D,20090520,000000,3.38511,3.52834,3.38511,3.40561,123671.92191239,0
+IRS.US,D,20090521,000000,3.23532,3.3239,3.23532,3.30348,61471.256684227,0
+IRS.US,D,20090522,000000,3.39208,3.63722,3.10601,3.39883,21141.796129808,0
+IRS.US,D,20090526,000000,3.43975,3.43975,3.40561,3.40561,17213.438820131,0
+IRS.US,D,20090527,000000,3.48045,3.5146,3.16733,3.40561,178637.778704,0
+IRS.US,D,20090528,000000,3.41935,3.43299,3.33742,3.33742,55553.603345607,0
+IRS.US,D,20090529,000000,3.33742,3.44632,3.06511,3.06511,57336.936906906,0
+IRS.US,D,20090601,000000,3.13319,3.38511,3.13319,3.35784,118619.31093788,0
+IRS.US,D,20090602,000000,3.37844,3.39883,3.33742,3.39883,117453.86477951,0
+IRS.US,D,20090603,000000,3.41935,3.50783,3.28996,3.30348,48793.010932097,0
+IRS.US,D,20090604,000000,3.31016,3.37158,3.30348,3.30348,72658.535109613,0
+IRS.US,D,20090605,000000,3.31016,3.37158,3.30348,3.33742,69713.774169801,0
+IRS.US,D,20090608,000000,3.29672,3.33742,3.26934,3.30348,52147.687417268,0
+IRS.US,D,20090609,000000,3.3239,3.3239,3.13319,3.22178,53458.814345434,0
+IRS.US,D,20090610,000000,3.24217,3.57592,3.07865,3.25581,113204.00508132,0
+IRS.US,D,20090611,000000,3.30348,3.33742,3.27622,3.31016,6271.3059659869,0
+IRS.US,D,20090612,000000,3.48742,3.52834,3.33742,3.35116,80886.98686569,0
+IRS.US,D,20090615,000000,3.3239,3.37844,3.26934,3.30348,55231.096262127,0
+IRS.US,D,20090616,000000,3.31016,3.38511,3.24217,3.3239,174485.37441732,0
+IRS.US,D,20090617,000000,3.3239,3.33067,3.20814,3.26934,73142.798082315,0
+IRS.US,D,20090618,000000,3.24217,3.28309,3.1946,3.1946,48977.874805494,0
+IRS.US,D,20090619,000000,3.22864,3.25581,3.13997,3.13997,59701.988852426,0
+IRS.US,D,20090622,000000,3.13997,3.20127,3.09229,3.11279,61002.064135986,0
+IRS.US,D,20090623,000000,3.09915,3.13319,3.09915,3.09915,37684.098713912,0
+IRS.US,D,20090624,000000,3.13319,3.24895,3.09915,3.22864,119696.34393941,0
+IRS.US,D,20090625,000000,3.16733,3.33067,3.15349,3.20814,24440.209696987,0
+IRS.US,D,20090626,000000,3.24217,3.24217,3.1739,3.18774,9395.9073043751,0
+IRS.US,D,20090629,000000,3.18087,3.23532,3.18087,3.21491,21071.467482321,0
+IRS.US,D,20090630,000000,3.26259,3.3239,3.18774,3.26259,155536.82739417,0
+IRS.US,D,20090701,000000,3.29672,3.71217,3.29672,3.56228,261011.71411658,0
+IRS.US,D,20090702,000000,3.41935,3.71894,3.40561,3.47378,81461.672385162,0
+IRS.US,D,20090706,000000,3.43299,3.48742,3.43299,3.46693,80471.043150548,0
+IRS.US,D,20090707,000000,3.46693,3.50783,3.43299,3.46005,72644.469380115,0
+IRS.US,D,20090708,000000,3.43975,3.47378,3.29672,3.30348,71236.891735395,0
+IRS.US,D,20090709,000000,3.30348,3.3239,3.20127,3.23532,80828.714557771,0
+IRS.US,D,20090710,000000,3.1739,3.26934,3.09915,3.26934,30920.49221551,0
+IRS.US,D,20090713,000000,3.23532,3.30348,3.16733,3.30348,187482.10847308,0
+IRS.US,D,20090714,000000,3.1739,3.31722,3.1739,3.26934,77051.06149271,0
+IRS.US,D,20090715,000000,3.26934,3.46693,3.26934,3.40561,53703.959916677,0
+IRS.US,D,20090716,000000,3.34439,3.37158,3.30348,3.34439,27650.210107325,0
+IRS.US,D,20090717,000000,3.28309,3.36481,3.26934,3.36481,32960.022992657,0
+IRS.US,D,20090720,000000,3.37158,3.37158,3.26259,3.33742,76679.324355989,0
+IRS.US,D,20090721,000000,3.3239,3.33742,3.26934,3.26934,16002.781388376,0
+IRS.US,D,20090722,000000,3.28309,3.54875,3.28309,3.37844,147542.46956474,0
+IRS.US,D,20090723,000000,3.39883,3.5351,3.38511,3.52157,354746.74018333,0
+IRS.US,D,20090724,000000,3.45328,3.61673,3.43975,3.54178,12823.926521925,0
+IRS.US,D,20090727,000000,3.54178,3.56904,3.50106,3.56904,16397.626509271,0
+IRS.US,D,20090728,000000,3.65752,3.91651,3.65752,3.76661,350401.43446355,0
+IRS.US,D,20090729,000000,3.78692,3.81439,3.69854,3.75985,28646.867511725,0
+IRS.US,D,20090730,000000,3.76661,3.92318,3.75985,3.8961,897352.34945127,0
+IRS.US,D,20090731,000000,3.90963,3.95742,3.88924,3.95066,17396.293303599,0
+IRS.US,D,20090803,000000,3.93015,3.98459,3.88237,3.95066,36528.699505183,0
+IRS.US,D,20090804,000000,3.92318,4.08681,3.91651,4.01862,167178.22794334,0
+IRS.US,D,20090805,000000,4.01196,4.3251,4.01196,4.27066,254753.46918512,0
+IRS.US,D,20090806,000000,4.20934,4.35913,4.18893,4.29116,57668.486245063,0
+IRS.US,D,20090807,000000,4.42732,4.46832,4.25721,4.35913,175222.82052099,0
+IRS.US,D,20090810,000000,4.27066,4.66569,4.27066,4.63842,165790.7441979,0
+IRS.US,D,20090811,000000,4.50903,4.69984,4.50903,4.67943,111767.29128263,0
+IRS.US,D,20090812,000000,4.70671,4.76792,4.52954,4.52954,110466.21130411,0
+IRS.US,D,20090813,000000,4.60448,4.60448,4.39328,4.40681,74422.779466594,0
+IRS.US,D,20090814,000000,4.43419,4.43419,4.29116,4.34569,27118.72647131,0
+IRS.US,D,20090817,000000,4.3251,4.3251,4.16862,4.1957,28476.069367826,0
+IRS.US,D,20090818,000000,4.14813,4.33874,4.14813,4.33874,17559.053887784,0
+IRS.US,D,20090819,000000,4.29116,4.29792,4.18893,4.1957,78471.700171965,0
+IRS.US,D,20090820,000000,4.22297,4.39328,4.22297,4.34569,28504.20082682,0
+IRS.US,D,20090821,000000,4.29116,4.52267,4.29116,4.46145,55725.40618447,0
+IRS.US,D,20090824,000000,4.37296,4.8156,4.37296,4.74741,174338.68895256,0
+IRS.US,D,20090825,000000,4.8156,4.85641,4.63155,4.65215,27308.613819527,0
+IRS.US,D,20090826,000000,4.59763,4.6249,4.43419,4.44771,21248.293796004,0
+IRS.US,D,20090827,000000,4.42732,4.46145,3.98459,4.14813,241225.25149335,0
+IRS.US,D,20090828,000000,4.22984,4.44771,4.22984,4.42732,68805.529922244,0
+IRS.US,D,20090831,000000,4.5363,4.5363,4.22297,4.2366,72717.812112496,0
+IRS.US,D,20090901,000000,4.24347,4.25023,4.08681,4.09347,102213.64686889,0
+IRS.US,D,20090902,000000,3.99136,4.16862,3.99136,4.10035,18321.617365546,0
+IRS.US,D,20090903,000000,4.1957,4.39328,4.1753,4.28438,13836.65904575,0
+IRS.US,D,20090904,000000,4.34569,4.37296,3.99136,4.13449,79686.376383576,0
+IRS.US,D,20090908,000000,4.3251,4.42732,4.29116,4.42732,33221.243683326,0
+IRS.US,D,20090909,000000,4.48873,4.48873,4.40014,4.42054,62736.167644044,0
+IRS.US,D,20090910,000000,4.50227,4.59085,4.31146,4.59085,49179.818493281,0
+IRS.US,D,20090911,000000,4.59763,4.80196,4.0664,4.69984,77046.03801789,0
+IRS.US,D,20090914,000000,4.59763,4.76115,4.56367,4.69984,10006.761842555,0
+IRS.US,D,20090915,000000,4.79518,4.90408,4.72014,4.77479,24202.096990493,0
+IRS.US,D,20090916,000000,4.71337,5.0064,4.69984,4.86327,94861.289121524,0
+IRS.US,D,20090917,000000,4.89741,4.95863,4.69984,4.71337,19049.016519563,0
+IRS.US,D,20090918,000000,4.80196,5.0064,4.73388,5.0064,170446.50066159,0
+IRS.US,D,20090921,000000,4.83599,4.83599,4.69984,4.82924,28627.778307406,0
+IRS.US,D,20090922,000000,4.6862,4.96539,4.6862,4.91104,44127.207518761,0
+IRS.US,D,20090923,000000,4.87003,4.94498,4.78832,4.84954,4403.5780277027,0
+IRS.US,D,20090924,000000,5.0267,5.0267,4.84954,4.84954,87025.673096414,0
+IRS.US,D,20090925,000000,4.75429,4.96539,4.40014,4.84954,45373.02927426,0
+IRS.US,D,20090928,000000,4.76792,5.09488,4.76792,5.09488,24243.289484022,0
+IRS.US,D,20090929,000000,4.69984,5.46942,4.6454,5.40144,34900.088968357,0
+IRS.US,D,20090930,000000,5.61255,5.73516,5.47619,5.65335,99253.815504623,0
+IRS.US,D,20091001,000000,5.72143,5.98718,5.52405,5.558,111299.10342936,0
+IRS.US,D,20091002,000000,5.51709,5.51709,5.31286,5.36033,57856.364203351,0
+IRS.US,D,20091005,000000,5.36033,5.45578,5.25841,5.40144,29674.670460011,0
+IRS.US,D,20091006,000000,5.53749,5.55123,5.32639,5.50355,30938.576724864,0
+IRS.US,D,20091007,000000,5.42174,5.58527,5.42174,5.52405,125079.49955711,0
+IRS.US,D,20091008,000000,5.5783,5.78952,5.55123,5.60568,52318.485561167,0
+IRS.US,D,20091009,000000,5.63982,5.95315,5.48992,5.59881,95218.960528747,0
+IRS.US,D,20091012,000000,5.64669,5.66022,5.53749,5.58527,75242.610557309,0
+IRS.US,D,20091013,000000,5.48992,5.61932,5.48992,5.58527,65711.069432779,0
+IRS.US,D,20091014,000000,5.58527,5.74194,5.55123,5.65335,174130.717095,0
+IRS.US,D,20091015,000000,5.68739,5.78952,5.59205,5.7079,93206.556515631,0
+IRS.US,D,20091016,000000,5.78274,5.78952,5.65335,5.68052,44689.836698664,0
+IRS.US,D,20091019,000000,5.58527,5.98718,5.57154,5.90528,112944.79378058,0
+IRS.US,D,20091020,000000,5.93256,6.08245,5.85094,6.02799,109849.32859614,0
+IRS.US,D,20091021,000000,6.11638,6.24587,6.07577,6.19145,133038.69306282,0
+IRS.US,D,20091022,000000,6.30032,6.59335,6.137,6.36861,91504.603246425,0
+IRS.US,D,20091023,000000,6.47073,6.5183,6.36861,6.40264,79053.418556186,0
+IRS.US,D,20091026,000000,6.52526,6.52526,6.19145,6.19145,66442.487366652,0
+IRS.US,D,20091027,000000,6.25971,6.25971,6.09608,6.10294,51204.278845966,0
+IRS.US,D,20091028,000000,6.10294,6.14376,5.65335,5.70103,58012.091922789,0
+IRS.US,D,20091029,000000,5.72143,5.95991,5.72143,5.92587,77663.925420819,0
+IRS.US,D,20091030,000000,5.94628,5.94628,5.81688,5.88477,33328.746044487,0
+IRS.US,D,20091102,000000,5.94628,5.94628,5.66689,5.71467,72374.206434769,0
+IRS.US,D,20091103,000000,5.70103,5.73516,5.56487,5.63295,13246.903101816,0
+IRS.US,D,20091104,000000,5.68739,5.98718,5.68739,5.89183,39710.568456525,0
+IRS.US,D,20091105,000000,6.00073,6.00073,5.83051,5.83051,24320.650996258,0
+IRS.US,D,20091106,000000,5.90528,6.0486,5.78952,5.99386,17898.640785655,0
+IRS.US,D,20091109,000000,6.09608,6.09608,5.58527,5.89183,37572.577572895,0
+IRS.US,D,20091110,000000,5.95315,5.95991,5.79649,5.95991,18892.284105162,0
+IRS.US,D,20091111,000000,5.99386,6.02114,5.89183,5.89861,25047.045455311,0
+IRS.US,D,20091112,000000,5.80316,5.85769,5.34679,5.34679,20670.59419164,0
+IRS.US,D,20091113,000000,5.49659,5.57154,5.42871,5.47619,76228.216317102,0
+IRS.US,D,20091116,000000,5.57154,5.62607,5.32639,5.39457,260019.07549204,0
+IRS.US,D,20091117,000000,5.38094,5.45578,5.31286,5.45578,502174.67452216,0
+IRS.US,D,20091118,000000,5.45578,5.80316,5.42871,5.51709,83701.137460168,0
+IRS.US,D,20091119,000000,5.45578,5.53094,5.43548,5.44891,64109.585659984,0
+IRS.US,D,20091120,000000,5.44891,5.44891,4.99265,5.42871,52305.424526633,0
+IRS.US,D,20091123,000000,5.44891,5.48305,5.38761,5.43548,159255.20345635,0
+IRS.US,D,20091124,000000,5.44236,5.48305,5.38094,5.4082,129246.97426826,0
+IRS.US,D,20091125,000000,5.47619,5.57154,5.44891,5.57154,39496.568429169,0
+IRS.US,D,20091127,000000,5.36033,5.52405,5.35376,5.46942,44178.446961931,0
+IRS.US,D,20091130,000000,5.43548,5.61932,5.43548,5.60568,24590.913941604,0
+IRS.US,D,20091201,000000,5.61932,5.88477,5.61932,5.80316,49441.03918395,0
+IRS.US,D,20091202,000000,5.85769,5.87819,5.78952,5.83729,34062.173368288,0
+IRS.US,D,20091203,000000,5.91911,5.93941,5.68739,5.72143,61367.773102923,0
+IRS.US,D,20091204,000000,5.80992,5.92587,5.74871,5.82366,27899.374458425,0
+IRS.US,D,20091207,000000,5.84405,5.84405,5.74871,5.78952,15856.095923615,0
+IRS.US,D,20091208,000000,5.78274,5.85094,5.7282,5.78952,15866.142873256,0
+IRS.US,D,20091209,000000,5.78952,5.78952,5.69427,5.73516,72540.985798812,0
+IRS.US,D,20091210,000000,5.83729,5.95991,5.78952,5.95991,58873.115507033,0
+IRS.US,D,20091211,000000,5.89183,5.95315,5.85769,5.92587,22460.960617687,0
+IRS.US,D,20091214,000000,5.83051,6.15739,5.80992,6.02799,57521.800780303,0
+IRS.US,D,20091215,000000,5.94628,6.06204,5.94628,6.02799,31196.78333064,0
+IRS.US,D,20091216,000000,6.11638,6.11638,5.98032,6.01436,22960.294014851,0
+IRS.US,D,20091217,000000,6.10972,6.11638,5.98032,5.98032,53787.349598698,0
+IRS.US,D,20091218,000000,5.98032,6.10294,5.93941,6.0486,19850.763100925,0
+IRS.US,D,20091221,000000,6.23912,6.5388,6.08921,6.3481,283166.24277021,0
+IRS.US,D,20091222,000000,6.42991,6.95435,6.42991,6.72274,157858.67745623,0
+IRS.US,D,20091223,000000,6.74991,6.81123,6.7092,6.7092,47600.438009697,0
+IRS.US,D,20091224,000000,6.6887,6.6887,6.64102,6.64102,734.43201876585,0
+IRS.US,D,20091228,000000,6.60688,6.81123,6.60688,6.71607,14815.231940795,0
+IRS.US,D,20091229,000000,6.85213,6.85213,6.62738,6.62738,10628.668025341,0
+IRS.US,D,20091230,000000,6.7092,6.7092,6.54558,6.64102,8933.7476208836,0
+IRS.US,D,20091231,000000,6.57293,6.57293,6.45021,6.45021,22168.59438313,0
+IRS.US,D,20100104,000000,6.48436,6.6887,6.48436,6.60688,55028.147879376,0
+IRS.US,D,20100105,000000,7.38344,7.38344,6.62062,6.89981,178104.28567805,0
+IRS.US,D,20100106,000000,6.91344,6.94061,6.74314,6.77727,44069.939905807,0
+IRS.US,D,20100107,000000,6.58657,6.81123,6.53204,6.79081,26427.496336001,0
+IRS.US,D,20100108,000000,6.78404,6.78404,6.71607,6.74314,34866.934034542,0
+IRS.US,D,20100111,000000,6.8794,6.96111,6.64102,6.64102,24739.608796293,0
+IRS.US,D,20100112,000000,6.5388,6.5388,6.1983,6.40264,28072.181992252,0
+IRS.US,D,20100113,000000,6.33447,6.71607,6.23235,6.27325,35012.614804338,0
+IRS.US,D,20100114,000000,6.25275,6.45021,6.23235,6.33447,51160.072267545,0
+IRS.US,D,20100115,000000,6.40941,6.42991,6.25971,6.32759,34271.149920823,0
+IRS.US,D,20100119,000000,6.30032,6.69557,6.14376,6.48436,72721.830892352,0
+IRS.US,D,20100120,000000,6.36174,6.74314,6.32759,6.62738,33707.516045956,0
+IRS.US,D,20100121,000000,6.68182,6.80446,6.33447,6.46396,29106.013110324,0
+IRS.US,D,20100122,000000,6.42991,6.42991,6.10972,6.16426,36977.798154141,0
+IRS.US,D,20100125,000000,6.1983,6.36861,6.12345,6.27325,398418.82088334,0
+IRS.US,D,20100126,000000,6.24587,6.42991,6.137,6.27325,186580.89709027,0
+IRS.US,D,20100127,000000,6.1779,6.28011,6.1779,6.26629,16003.78608334,0
+IRS.US,D,20100128,000000,6.40264,6.43668,6.26629,6.43668,52542.532538163,0
+IRS.US,D,20100129,000000,6.57971,6.57971,6.27325,6.34133,80412.770842629,0
+IRS.US,D,20100201,000000,6.40264,6.40264,6.26629,6.33447,39150.953361515,0
+IRS.US,D,20100202,000000,6.40264,6.40264,6.23235,6.37538,22815.617940019,0
+IRS.US,D,20100203,000000,6.35506,6.36861,6.28689,6.33447,17407.344948204,0
+IRS.US,D,20100204,000000,6.31406,6.32759,6.16426,6.24587,46794.672648479,0
+IRS.US,D,20100205,000000,6.18476,6.23912,6.08921,6.23912,60240.505353189,0
+IRS.US,D,20100208,000000,6.17112,6.21184,6.16426,6.20497,7927.0432668434,0
+IRS.US,D,20100209,000000,6.28011,6.36174,6.17112,6.30032,33765.788353875,0
+IRS.US,D,20100210,000000,6.39587,6.39587,6.19145,6.30729,283500.80619326,0
+IRS.US,D,20100211,000000,6.24587,6.40264,6.24587,6.31406,18217.129089278,0
+IRS.US,D,20100212,000000,6.40264,6.40264,6.31406,6.34133,22887.955977434,0
+IRS.US,D,20100216,000000,6.35506,6.40264,6.18476,6.37538,99341.2239665,0
+IRS.US,D,20100217,000000,6.39587,6.60688,6.36861,6.54558,40966.437161665,0
+IRS.US,D,20100218,000000,6.48436,6.63404,6.47749,6.53204,15414.030139405,0
+IRS.US,D,20100219,000000,6.54558,6.55243,6.47073,6.55243,7623.6253876816,0
+IRS.US,D,20100222,000000,6.5388,6.54558,6.47749,6.51153,43751.451602183,0
+IRS.US,D,20100223,000000,6.46396,6.46396,6.36174,6.40941,48348.93575796,0
+IRS.US,D,20100224,000000,6.35506,6.40264,5.97347,6.39587,21945.552101098,0
+IRS.US,D,20100225,000000,6.31406,6.34133,6.26629,6.29365,29563.149318995,0
+IRS.US,D,20100226,000000,6.31406,6.43668,6.31406,6.43668,76620.047353106,0
+IRS.US,D,20100301,000000,6.57293,6.72274,6.47073,6.62062,39214.249144254,0
+IRS.US,D,20100302,000000,6.6479,6.67496,6.61375,6.62738,26985.102041083,0
+IRS.US,D,20100303,000000,6.62062,6.62062,6.45021,6.5388,19573.467290829,0
+IRS.US,D,20100304,000000,6.48436,6.55243,6.44355,6.53204,34866.934034542,0
+IRS.US,D,20100305,000000,6.5388,6.64102,6.47749,6.52526,52700.269647529,0
+IRS.US,D,20100308,000000,6.57293,6.60688,6.47073,6.56608,49274.259819907,0
+IRS.US,D,20100309,000000,6.51153,6.64102,6.51153,6.57293,146502.61027688,0
+IRS.US,D,20100310,000000,6.5183,6.67496,6.5183,6.64102,20407.364111042,0
+IRS.US,D,20100311,000000,6.57293,6.7092,6.52526,6.60021,18204.068054745,0
+IRS.US,D,20100312,000000,6.57293,6.74314,6.57293,6.71607,55447.105679411,0
+IRS.US,D,20100315,000000,6.63404,6.74991,6.57971,6.70235,39632.202249324,0
+IRS.US,D,20100316,000000,6.74314,6.98153,6.71607,6.96798,116278.3716715,0
+IRS.US,D,20100317,000000,7.02242,7.1995,6.98153,7.05647,165440.10565543,0
+IRS.US,D,20100318,000000,6.95435,7.07,6.91344,7.03596,53225.725113759,0
+IRS.US,D,20100319,000000,7.08364,7.09727,6.94748,7.00203,48719.668199717,0
+IRS.US,D,20100322,000000,6.93384,7.0089,6.87264,6.98153,40918.211803388,0
+IRS.US,D,20100323,000000,6.93384,7.04284,6.93384,7.00203,53853.659466329,0
+IRS.US,D,20100324,000000,6.98153,7.04284,6.94061,7.0089,19306.218430375,0
+IRS.US,D,20100325,000000,7.01566,7.35616,7.01566,7.22,248527.37449252,0
+IRS.US,D,20100326,000000,7.28808,7.30859,7.22,7.22,84413.466189723,0
+IRS.US,D,20100329,000000,7.28131,7.30161,7.25394,7.28808,11682.593042694,0
+IRS.US,D,20100330,000000,7.26092,7.40383,7.25394,7.34949,36793.938975708,0
+IRS.US,D,20100331,000000,7.35616,7.39706,7.23364,7.37656,28314.313478603,0
+IRS.US,D,20100401,000000,7.35616,7.83312,7.34949,7.8193,66463.585960899,0
+IRS.US,D,20100405,000000,7.75122,7.98969,7.75122,7.88747,107922.32365498,0
+IRS.US,D,20100406,000000,7.84657,8.13958,7.84657,8.05778,47657.705622651,0
+IRS.US,D,20100407,000000,8.08495,8.12586,8.01011,8.0305,174093.54338132,0
+IRS.US,D,20100408,000000,7.95566,8.02363,7.91464,8.02363,57413.293724178,0
+IRS.US,D,20100409,000000,8.0305,8.25524,7.96929,8.11898,97711.608734713,0
+IRS.US,D,20100412,000000,8.18727,8.18727,8.03727,8.07141,26175.317900009,0
+IRS.US,D,20100413,000000,8.03727,8.17353,8.03727,8.16676,59293.078002031,0
+IRS.US,D,20100414,000000,8.0305,8.08495,7.8398,7.98969,78601.305822336,0
+IRS.US,D,20100415,000000,8.13263,8.13263,7.99625,8.0305,48177.132919096,0
+IRS.US,D,20100416,000000,8.03727,8.03727,7.59454,7.86708,252027.73174749,0
+IRS.US,D,20100419,000000,7.97596,8.13263,7.89433,8.13263,179404.36096162,0
+IRS.US,D,20100420,000000,8.35069,8.58907,8.31656,8.5209,198071.59339481,0
+IRS.US,D,20100421,000000,8.48685,8.71857,8.47998,8.64342,134085.58521542,0
+IRS.US,D,20100422,000000,8.64342,8.67765,8.59595,8.65715,221182.59165428,0
+IRS.US,D,20100423,000000,8.68443,8.97048,8.68443,8.83431,67340.684664568,0
+IRS.US,D,20100426,000000,8.77978,9.19453,8.77978,9.01158,391346.77303097,0
+IRS.US,D,20100427,000000,9.20876,9.49438,8.54818,8.61625,175291.13977854,0
+IRS.US,D,20100428,000000,8.73887,8.73887,8.28939,8.58231,221194.64799385,0
+IRS.US,D,20100429,000000,8.56171,8.90231,8.51413,8.84099,295122.11284314,0
+IRS.US,D,20100430,000000,8.86139,8.86139,8.32342,8.65715,123340.37257424,0
+IRS.US,D,20100503,000000,8.80714,8.80714,8.44604,8.66392,73334.69482046,0
+IRS.US,D,20100504,000000,8.65038,8.65038,8.29615,8.42544,61829.932786414,0
+IRS.US,D,20100505,000000,8.5209,8.5209,8.16,8.24837,50554.241204186,0
+IRS.US,D,20100506,000000,8.13958,8.30968,7.83312,7.94192,120308.20317255,0
+IRS.US,D,20100507,000000,7.83312,7.92151,7.69686,7.74454,152988.92096518,0
+IRS.US,D,20100510,000000,7.94869,8.63675,7.83312,8.55493,185345.12228441,0
+IRS.US,D,20100511,000000,8.56171,8.56171,8.33696,8.41201,49948.410140826,0
+IRS.US,D,20100512,000000,8.45958,8.54129,8.37787,8.47998,40627.85495876,0
+IRS.US,D,20100513,000000,7.88747,8.56857,7.32222,8.50049,225826.29177841,0
+IRS.US,D,20100514,000000,8.50049,8.53453,7.98283,8.10545,110279.33804079,0
+IRS.US,D,20100517,000000,8.17353,8.40514,8.09869,8.24171,75623.389948707,0
+IRS.US,D,20100518,000000,8.23494,8.53453,8.18727,8.27574,65463.914471608,0
+IRS.US,D,20100519,000000,8.27574,8.34382,7.92151,7.98969,166994.36876491,0
+IRS.US,D,20100520,000000,7.76485,7.91464,7.35616,7.54686,121916.71981009,0
+IRS.US,D,20100521,000000,7.47191,7.48555,7.35616,7.45161,67985.698831529,0
+IRS.US,D,20100524,000000,7.35616,7.49253,7.30859,7.45838,44489.902400806,0
+IRS.US,D,20100525,000000,7.23364,7.36989,7.22677,7.26749,38225.629299567,0
+IRS.US,D,20100526,000000,7.26092,7.43111,7.24717,7.26749,36692.464784333,0
+IRS.US,D,20100527,000000,7.28808,7.50605,7.26092,7.50605,125504.48552694,0
+IRS.US,D,20100528,000000,7.45838,7.53333,7.29485,7.49253,109147.04681623,0
+IRS.US,D,20100601,000000,7.37656,7.49918,7.34264,7.4108,34044.088858934,0
+IRS.US,D,20100602,000000,7.39706,7.52656,7.35616,7.50605,75600.281964533,0
+IRS.US,D,20100603,000000,7.47869,7.5401,7.42424,7.51292,49462.137778196,0
+IRS.US,D,20100604,000000,7.41748,7.50605,7.26092,7.30859,41736.033504175,0
+IRS.US,D,20100607,000000,7.2404,7.37656,7.18597,7.21314,36665.338020302,0
+IRS.US,D,20100608,000000,7.29485,7.37656,7.08364,7.21314,46416.907341973,0
+IRS.US,D,20100609,000000,7.17233,7.43111,7.17233,7.30161,33341.807079019,0
+IRS.US,D,20100610,000000,7.51292,7.55374,7.24717,7.35616,34913.150002891,0
+IRS.US,D,20100611,000000,7.2404,7.35616,7.20626,7.35616,32194.445430004,0
+IRS.US,D,20100614,000000,7.34949,7.49253,7.30859,7.35616,58464.204656639,0
+IRS.US,D,20100615,000000,7.30161,7.49253,7.24717,7.49253,42732.690908575,0
+IRS.US,D,20100616,000000,7.49253,7.49253,7.33576,7.47191,64285.407278704,0
+IRS.US,D,20100617,000000,7.45838,7.45838,7.14494,7.22677,55118.570426146,0
+IRS.US,D,20100618,000000,7.19272,7.2404,7.14494,7.17233,38727.976781623,0
+IRS.US,D,20100621,000000,7.21314,7.34949,6.95435,6.96111,52804.757923797,0
+IRS.US,D,20100622,000000,6.92729,7.2404,6.92729,7.22677,36389.046905171,0
+IRS.US,D,20100623,000000,7.28808,7.30859,7.00203,7.30161,72845.408372938,0
+IRS.US,D,20100624,000000,7.21314,7.35616,7.14494,7.32879,101232.05988895,0
+IRS.US,D,20100625,000000,7.3902,7.3902,7.1995,7.28131,15893.269637287,0
+IRS.US,D,20100628,000000,7.32879,7.3902,7.22677,7.35616,14815.231940795,0
+IRS.US,D,20100629,000000,7.32879,7.32879,7.00203,7.03596,41051.836233615,0
+IRS.US,D,20100630,000000,7.06493,7.22686,7.01556,7.11411,30572.867757927,0
+IRS.US,D,20100701,000000,7.13839,7.13839,6.77042,7.10434,72069.783860644,0
+IRS.US,D,20100702,000000,7.09727,7.24717,6.99506,7.09051,14930.771861668,0
+IRS.US,D,20100706,000000,7.09051,7.20626,7.09051,7.12465,39979.826706908,0
+IRS.US,D,20100707,000000,7.111,7.36292,7.111,7.33576,16508.142955323,0
+IRS.US,D,20100708,000000,7.42424,7.45161,7.39706,7.45161,4844.6391169479,0
+IRS.US,D,20100709,000000,7.41748,7.49253,7.41748,7.49253,208494.29895251,0
+IRS.US,D,20100712,000000,7.43111,7.49253,7.36292,7.3902,27318.660769168,0
+IRS.US,D,20100713,000000,7.45161,7.49253,7.31536,7.43111,51514.729589877,0
+IRS.US,D,20100714,000000,7.36989,7.47869,7.32222,7.3902,27138.820370592,0
+IRS.US,D,20100715,000000,7.34949,7.46525,7.17233,7.39706,72221.492800225,0
+IRS.US,D,20100716,000000,7.39706,7.42424,7.22677,7.33576,50432.673113528,0
+IRS.US,D,20100719,000000,7.34264,7.45161,7.12465,7.17909,38906.812485236,0
+IRS.US,D,20100720,000000,7.22677,7.49253,7.22677,7.45838,78959.981924523,0
+IRS.US,D,20100721,000000,7.45161,7.45838,7.2404,7.28808,81241.644188021,0
+IRS.US,D,20100722,000000,7.36292,7.49253,7.2404,7.46525,86582.602617241,0
+IRS.US,D,20100723,000000,7.48555,7.50605,7.29485,7.45161,39238.361823393,0
+IRS.US,D,20100726,000000,7.3902,7.49253,7.2404,7.49253,83427.86042993,0
+IRS.US,D,20100727,000000,7.49253,7.49918,7.3902,7.49253,392987.43990736,0
+IRS.US,D,20100728,000000,7.47869,7.49253,7.22,7.34949,57210.345341428,0
+IRS.US,D,20100729,000000,7.44484,7.49253,7.39706,7.47191,48147.996765138,0
+IRS.US,D,20100730,000000,7.32879,7.49918,7.32879,7.45838,54469.53747933,0
+IRS.US,D,20100802,000000,7.49253,7.5606,7.44484,7.49253,155040.5080819,0
+IRS.US,D,20100803,000000,7.44484,7.79898,7.40383,7.79202,183425.150208,0
+IRS.US,D,20100804,000000,7.79898,8.07141,7.69686,8.01011,114418.68129292,0
+IRS.US,D,20100805,000000,8.00334,8.21443,7.98969,8.16,78067.812796392,0
+IRS.US,D,20100806,000000,8.13958,8.21443,7.98969,8.21443,117269.00090611,0
+IRS.US,D,20100809,000000,8.22797,8.37787,7.97596,8.3712,70951.558365587,0
+IRS.US,D,20100810,000000,8.34382,8.50736,8.20747,8.36424,61233.143977731,0
+IRS.US,D,20100811,000000,8.29615,8.30968,7.86019,8.04413,56248.852260772,0
+IRS.US,D,20100812,000000,7.88747,8.43908,7.88747,8.33696,79010.216672729,0
+IRS.US,D,20100813,000000,8.29615,8.43908,8.27574,8.37787,73967.652647851,0
+IRS.US,D,20100816,000000,8.31656,8.50736,8.26877,8.47998,37911.159775801,0
+IRS.US,D,20100817,000000,8.51413,8.5209,8.31656,8.43908,52725.387021632,0
+IRS.US,D,20100818,000000,8.50049,8.90231,8.45282,8.88876,179858.4830854,0
+IRS.US,D,20100819,000000,8.90917,8.92281,8.51413,8.58231,37726.295902404,0
+IRS.US,D,20100820,000000,8.58231,8.78654,8.50736,8.732,49353.630722072,0
+IRS.US,D,20100823,000000,8.78654,8.86836,8.67765,8.67765,61236.158062624,0
+IRS.US,D,20100824,000000,8.55493,8.58231,8.35736,8.35736,48539.827801142,0
+IRS.US,D,20100825,000000,8.22797,8.48685,8.18727,8.45958,24859.167497023,0
+IRS.US,D,20100826,000000,8.47321,8.5209,8.35069,8.39161,22981.392609097,0
+IRS.US,D,20100827,000000,8.43231,8.58231,8.37787,8.54818,17695.692402904,0
+IRS.US,D,20100830,000000,8.58231,8.62978,8.41201,8.43908,32353.187234333,0
+IRS.US,D,20100831,000000,8.35377,8.57911,8.26231,8.55812,91607.082132765,0
+IRS.US,D,20100901,000000,8.57543,8.96361,8.41876,8.88189,137858.21480566,0
+IRS.US,D,20100902,000000,8.86836,9.07958,8.79332,9.01158,82410.104431284,0
+IRS.US,D,20100903,000000,9.07958,9.23634,8.97756,9.17462,66644.431054439,0
+IRS.US,D,20100907,000000,9.14795,9.24966,9.12705,9.18786,12391.907687357,0
+IRS.US,D,20100908,000000,9.243,9.3723,8.9432,9.12038,72576.150122555,0
+IRS.US,D,20100909,000000,9.31815,9.39987,8.97756,9.02483,43230.01491581,0
+IRS.US,D,20100910,000000,8.97048,9.08615,8.91594,9.052,33818.032492009,0
+IRS.US,D,20100913,000000,9.052,9.19453,8.79332,8.97756,77732.244678379,0
+IRS.US,D,20100914,000000,8.97048,9.243,8.9432,8.99088,50130.25992933,0
+IRS.US,D,20100915,000000,8.91594,8.96361,8.68443,8.81382,66672.562513434,0
+IRS.US,D,20100916,000000,8.80018,8.84786,8.67765,8.82746,61404.946816595,0
+IRS.US,D,20100917,000000,8.94998,8.94998,8.67765,8.78654,35855.553879228,0
+IRS.US,D,20100920,000000,8.73887,9.08615,8.73887,9.03866,50121.217674653,0
+IRS.US,D,20100921,000000,8.92281,9.04533,8.82746,9.00403,56441.753693882,0
+IRS.US,D,20100922,000000,8.94998,9.35139,8.94998,9.2221,98415.899904556,0
+IRS.US,D,20100923,000000,9.10714,9.24966,9.052,9.24966,59499.040469674,0
+IRS.US,D,20100924,000000,9.19453,9.6507,9.19453,9.6507,100728.70771193,0
+IRS.US,D,20100927,000000,9.65869,9.87568,9.6507,9.85569,94668.387688414,0
+IRS.US,D,20100928,000000,9.87568,10.0817,9.76815,10.0538,137613.06923441,0
+IRS.US,D,20100929,000000,9.97124,9.99208,9.7472,9.93842,80419.803707378,0
+IRS.US,D,20100930,000000,10.005,10.2171,9.93137,10.0747,107575.70389236,0
+IRS.US,D,20101001,000000,10.0667,10.0667,9.64369,9.79402,72879.568001718,0
+IRS.US,D,20101004,000000,9.7333,9.80801,9.61787,9.72732,31751.374950831,0
+IRS.US,D,20101005,000000,9.74035,10.0817,9.66467,10.013,85806.978104946,0
+IRS.US,D,20101006,000000,9.97124,9.97915,9.67162,9.69952,43081.320061121,0
+IRS.US,D,20101007,000000,9.70647,9.72732,9.61787,9.6248,43767.52672161,0
+IRS.US,D,20101008,000000,9.63181,9.77413,9.59793,9.68552,37346.52120597,0
+IRS.US,D,20101011,000000,9.6378,9.87568,9.591,9.85569,64050.308657102,0
+IRS.US,D,20101012,000000,9.8418,9.86274,9.50834,9.53625,88277.523021698,0
+IRS.US,D,20101013,000000,9.60392,9.7612,9.60392,9.71236,84055.7947825,0
+IRS.US,D,20101014,000000,9.7333,9.7333,9.54222,9.6378,44774.23107565,0
+IRS.US,D,20101015,000000,9.67162,9.74035,9.61084,9.74035,84083.926241494,0
+IRS.US,D,20101018,000000,9.72732,9.74035,9.63181,9.74035,41570.258835096,0
+IRS.US,D,20101019,000000,9.61787,9.72732,9.54915,9.57003,28193.75008291,0
+IRS.US,D,20101020,000000,9.6248,9.72037,9.50141,9.69952,81321.015090186,0
+IRS.US,D,20101021,000000,9.65869,9.7333,9.591,9.72732,86294.25516254,0
+IRS.US,D,20101022,000000,9.67847,9.80097,9.61787,9.7333,278513.50039141,0
+IRS.US,D,20101025,000000,9.86274,9.91052,9.68552,9.7612,275994.73011638,0
+IRS.US,D,20101026,000000,9.53625,9.57706,9.26301,9.48049,197817.4055689,0
+IRS.US,D,20101027,000000,9.46854,10.5565,9.41988,10.2111,745570.06713799,0
+IRS.US,D,20101028,000000,10.2171,10.3813,10.0399,10.0607,178714.13552127,0
+IRS.US,D,20101029,000000,10.016,10.4311,9.86071,10.4311,144344.52549396,0
+IRS.US,D,20101101,000000,10.5445,10.6263,10.2171,10.3743,254484.21093474,0
+IRS.US,D,20101102,000000,10.4827,10.8242,10.3185,10.3873,443108.65758201,0
+IRS.US,D,20101103,000000,10.5166,10.5166,10.2509,10.442,300584.63936302,0
+IRS.US,D,20101104,000000,10.4827,11.3955,10.4827,11.3476,734508.37558312,0
+IRS.US,D,20101105,000000,11.3079,12.0494,11.3079,11.9608,425548.59899926,0
+IRS.US,D,20101108,000000,11.9876,12.6208,11.8105,11.9459,309206.93154503,0
+IRS.US,D,20101109,000000,11.913,12.2404,11.4293,11.5448,158859.35364049,0
+IRS.US,D,20101110,000000,11.5797,11.8722,11.4781,11.8722,53980.251031808,0
+IRS.US,D,20101111,000000,11.8852,11.9001,11.5797,11.5995,71197.708631794,0
+IRS.US,D,20101112,000000,11.3327,11.3408,10.8909,11.0272,151888.77997949,0
+IRS.US,D,20101115,000000,11.0403,11.6474,11.0403,11.518,104384.79268634,0
+IRS.US,D,20101116,000000,11.1088,11.1088,10.633,10.7077,89130.509046229,0
+IRS.US,D,20101117,000000,10.6799,10.844,10.646,10.7823,64977.642108977,0
+IRS.US,D,20101118,000000,11.0551,11.3746,10.9456,10.9526,70826.976190037,0
+IRS.US,D,20101119,000000,11.0959,11.0959,10.7963,10.8651,53873.753365611,0
+IRS.US,D,20101122,000000,10.9595,11.089,10.646,10.7894,62918.017432548,0
+IRS.US,D,20101123,000000,10.6669,10.7138,10.5515,10.6799,14364.123901908,0
+IRS.US,D,20101124,000000,10.7894,10.9666,10.4211,10.8769,57198.289001858,0
+IRS.US,D,20101126,000000,10.9047,11.2461,10.7684,11.0073,102222.68912357,0
+IRS.US,D,20101129,000000,10.9874,11.1427,10.6669,10.9526,640211.72503142,0
+IRS.US,D,20101130,000000,10.9317,11.1765,10.646,10.9256,284403.02227103,0
+IRS.US,D,20101201,000000,11.1427,11.1427,10.7416,10.9107,116545.62053195,0
+IRS.US,D,20101202,000000,10.8033,11.2591,10.8033,11.1765,242225.92767761,0
+IRS.US,D,20101203,000000,11.1765,11.1975,11.0681,11.1845,56024.805283776,0
+IRS.US,D,20101206,000000,11.1845,11.2044,10.9317,11.075,107510.39871969,0
+IRS.US,D,20101207,000000,11.0342,11.1168,10.9595,11.089,56562.317089576,0
+IRS.US,D,20101208,000000,11.0551,11.0551,10.7755,10.8978,35083.94814679,0
+IRS.US,D,20101209,000000,10.9735,11.0272,10.7625,10.87,87509.936069116,0
+IRS.US,D,20101210,000000,10.9187,10.9666,10.7277,10.8978,69906.67560291,0
+IRS.US,D,20101213,000000,10.8242,10.8978,10.7346,10.7474,84476.761972462,0
+IRS.US,D,20101214,000000,10.7474,10.9735,10.6391,10.844,324392.89592758,0
+IRS.US,D,20101215,000000,10.7625,10.87,10.6052,10.7346,380739.20359987,0
+IRS.US,D,20101216,000000,10.6799,10.8909,10.6799,10.7545,90041.767378678,0
+IRS.US,D,20101217,000000,10.7474,10.7823,10.6589,10.7196,21829.00748526,0
+IRS.US,D,20101220,000000,10.7346,10.87,10.2638,10.6263,230988.41450401,0
+IRS.US,D,20101221,000000,10.6263,10.9526,10.5843,10.7894,113685.25396913,0
+IRS.US,D,20101222,000000,10.7894,11.061,10.7138,11.0551,71082.168710921,0
+IRS.US,D,20101223,000000,10.9735,10.9944,10.5773,10.7416,84163.297143659,0
+IRS.US,D,20101227,000000,10.6391,10.7474,10.6181,10.7277,72484.722880821,0
+IRS.US,D,20101228,000000,10.7138,10.7196,10.633,10.6738,35760.107857637,0
+IRS.US,D,20101229,000000,10.7773,10.8043,10.6639,10.7625,72671.596144146,0
+IRS.US,D,20101230,000000,10.7904,10.9317,10.7904,10.9317,50160.400778254,0
+IRS.US,D,20101231,000000,10.9317,11.0222,10.8997,10.9615,25053.073625096,0
+IRS.US,D,20110103,000000,11.0003,11.3079,10.9944,11.0681,80241.97269873,0
+IRS.US,D,20110104,000000,11.061,11.1576,10.9874,11.1368,83208.836927753,0
+IRS.US,D,20110105,000000,11.0403,11.3139,11.0403,11.2591,185064.81238942,0
+IRS.US,D,20110106,000000,11.3327,11.6135,11.3079,11.4223,113875.14131735,0
+IRS.US,D,20110107,000000,11.3327,11.4096,11.0073,11.1706,40962.418381809,0
+IRS.US,D,20110110,000000,11.1506,11.1706,10.8978,10.9794,37108.408499475,0
+IRS.US,D,20110111,000000,11.1019,11.1019,10.8909,10.8909,50978.222479041,0
+IRS.US,D,20110112,000000,10.9595,11.0403,10.8651,10.8978,39793.958138547,0
+IRS.US,D,20110113,000000,10.9317,10.9456,10.7138,10.7138,18372.856808715,0
+IRS.US,D,20110114,000000,10.7077,10.9256,10.6531,10.7755,122464.27856554,0
+IRS.US,D,20110118,000000,10.7625,11.075,10.7008,10.7823,125664.23202623,0
+IRS.US,D,20110119,000000,10.837,11.089,10.7755,10.9595,82343.794563653,0
+IRS.US,D,20110120,000000,10.9794,11.075,10.7416,11.0481,51026.447837319,0
+IRS.US,D,20110121,000000,11.0551,11.2383,11.0551,11.1427,63475.62313763,0
+IRS.US,D,20110124,000000,11.1506,11.1637,11.0003,11.0073,54626.269893731,0
+IRS.US,D,20110125,000000,10.9047,10.9256,10.6799,10.8242,22684.00289972,0
+IRS.US,D,20110126,000000,10.9187,10.9187,10.7077,10.7545,32844.483071784,0
+IRS.US,D,20110127,000000,10.8302,10.844,10.7545,10.7545,22173.617857951,0
+IRS.US,D,20110128,000000,10.7416,10.7684,10.3464,10.5236,77700.094439527,0
+IRS.US,D,20110131,000000,10.4927,10.8471,10.4927,10.8312,71291.145263457,0
+IRS.US,D,20110201,000000,10.9456,11.2383,10.8242,10.9047,41975.150905634,0
+IRS.US,D,20110202,000000,10.7963,10.9107,10.7416,10.837,26108.003337413,0
+IRS.US,D,20110203,000000,10.7684,10.8978,10.7625,10.8769,32211.525244393,0
+IRS.US,D,20110204,000000,10.8909,11.2869,10.8769,11.1905,102159.39334083,0
+IRS.US,D,20110207,000000,11.1637,11.1637,10.844,10.9386,24431.16744231,0
+IRS.US,D,20110208,000000,10.9386,11.0342,10.9386,10.9794,23295.862132864,0
+IRS.US,D,20110209,000000,10.9456,10.9456,10.6391,10.7277,17721.814471971,0
+IRS.US,D,20110210,000000,10.6868,10.8092,10.3941,10.3941,105077.02751661,0
+IRS.US,D,20110211,000000,10.4071,10.442,10.2847,10.3873,56457.828813308,0
+IRS.US,D,20110214,000000,10.3603,10.3603,10.1961,10.2042,24364.857574679,0
+IRS.US,D,20110215,000000,10.2042,10.2042,10.0538,10.0876,11346.020229717,0
+IRS.US,D,20110216,000000,10.0469,10.0946,9.87568,9.97915,45753.808665659,0
+IRS.US,D,20110218,000000,10.2171,10.2171,9.87568,10.0259,64386.881470079,0
+IRS.US,D,20110222,000000,9.97124,10.013,9.60392,9.6378,127392.3073645,0
+IRS.US,D,20110223,000000,9.60392,9.6507,9.15462,9.53625,64545.623274409,0
+IRS.US,D,20110224,000000,9.54222,9.8418,9.38564,9.53625,138746.36515393,0
+IRS.US,D,20110225,000000,9.5631,9.66467,9.53625,9.57003,49808.757540814,0
+IRS.US,D,20110228,000000,9.52229,9.98108,9.50938,9.93842,99624.547946375,0
+IRS.US,D,20110301,000000,9.93842,9.93842,9.65869,9.69247,13591.513474507,0
+IRS.US,D,20110302,000000,9.67847,9.76815,9.54915,9.66467,33767.797743803,0
+IRS.US,D,20110303,000000,9.72037,9.86969,9.59793,9.78205,133743.98892762,0
+IRS.US,D,20110304,000000,9.83485,9.83485,9.55712,9.60392,46530.437872918,0
+IRS.US,D,20110307,000000,9.72037,9.7472,9.52125,9.53625,46447.048190896,0
+IRS.US,D,20110308,000000,9.61084,9.80801,9.591,9.80801,11722.780841259,0
+IRS.US,D,20110309,000000,9.77413,9.82886,9.66467,9.814,37878.004841985,0
+IRS.US,D,20110310,000000,9.67847,9.72037,9.33139,9.66467,76870.21639917,0
+IRS.US,D,20110311,000000,9.63181,9.7612,9.33139,9.69952,49276.269209835,0
+IRS.US,D,20110314,000000,9.57003,9.69952,9.46157,9.69952,21383.927616159,0
+IRS.US,D,20110315,000000,9.52922,9.52922,9.33806,9.49438,64731.49184277,0
+IRS.US,D,20110316,000000,9.39987,9.59793,9.3723,9.39987,55223.058702414,0
+IRS.US,D,20110317,000000,9.52229,9.61483,9.41033,9.53719,20860.481539857,0
+IRS.US,D,20110318,000000,9.59793,9.59793,9.38564,9.46854,33369.938538015,0
+IRS.US,D,20110321,000000,9.48049,9.80801,9.44078,9.53625,37878.004841985,0
+IRS.US,D,20110322,000000,9.48746,9.57003,9.41988,9.57003,18700.387367016,0
+IRS.US,D,20110323,000000,9.50141,9.59793,9.50141,9.53625,14816.236635759,0
+IRS.US,D,20110324,000000,9.54915,9.591,9.53625,9.5631,10278.029482865,0
+IRS.US,D,20110325,000000,9.61084,9.68552,9.53625,9.67162,13090.170687415,0
+IRS.US,D,20110328,000000,9.67162,9.78205,9.65869,9.78205,108467.87302049,0
+IRS.US,D,20110329,000000,9.67162,9.70647,9.58303,9.60392,16600.574892022,0
+IRS.US,D,20110330,000000,9.64369,9.77413,9.52125,9.5631,129511.20904382,0
+IRS.US,D,20110331,000000,9.55418,9.57003,9.40843,9.43888,129200.7582999,0
+IRS.US,D,20110401,000000,9.53625,9.57706,9.2221,9.36563,139195.46380289,0
+IRS.US,D,20110404,000000,9.3723,9.43411,9.34472,9.37897,46395.808747727,0
+IRS.US,D,20110405,000000,9.39987,9.42743,9.36563,9.37897,60150.082806419,0
+IRS.US,D,20110406,000000,9.39231,9.42743,9.36563,9.37897,45726.681901628,0
+IRS.US,D,20110407,000000,9.3723,9.45402,9.36563,9.38564,26578.200580618,0
+IRS.US,D,20110408,000000,9.39231,9.4132,9.34472,9.35139,60802.129838128,0
+IRS.US,D,20110411,000000,9.32381,9.36563,9.26301,9.31815,90920.875472276,0
+IRS.US,D,20110412,000000,9.22688,9.33239,9.02294,9.33239,56679.866400376,0
+IRS.US,D,20110413,000000,9.32381,9.33139,9.09948,9.14795,28229.919101618,0
+IRS.US,D,20110414,000000,9.13373,9.2022,8.92281,9.052,520668.09472656,0
+IRS.US,D,20110415,000000,9.09281,9.09281,8.94998,8.97048,152256.49833634,0
+IRS.US,D,20110418,000000,8.7525,8.79332,8.68443,8.69806,243857.55229933,0
+IRS.US,D,20110419,000000,8.58907,8.71857,8.58907,8.69109,41681.779976113,0
+IRS.US,D,20110420,000000,8.77291,8.80018,8.67069,8.7117,106566.99014839,0
+IRS.US,D,20110421,000000,8.7117,8.71857,8.58907,8.65715,62300.130029619,0
+IRS.US,D,20110425,000000,8.61625,8.64342,8.52776,8.55493,60087.791718644,0
+IRS.US,D,20110426,000000,8.55493,8.6027,8.48685,8.48685,96719.974805135,0
+IRS.US,D,20110427,000000,8.43908,8.57543,8.43908,8.48685,79302.582907285,0
+IRS.US,D,20110428,000000,8.46655,8.54129,8.40514,8.51413,73971.671427707,0
+IRS.US,D,20110429,000000,8.51551,8.63087,8.51551,8.62322,113083.44168563,0
+IRS.US,D,20110502,000000,8.56857,8.88876,8.56857,8.77291,452824.05788497,0
+IRS.US,D,20110503,000000,8.76236,9.45313,8.7341,9.051,155901.53166614,0
+IRS.US,D,20110504,000000,9.03866,9.17462,8.86139,8.95685,58686.242243708,0
+IRS.US,D,20110505,000000,8.87493,8.90319,8.76236,8.80466,107742.4832564,0
+IRS.US,D,20110506,000000,8.85474,8.85474,8.77291,8.77978,11904.630629763,0
+IRS.US,D,20110509,000000,8.76615,8.77291,8.71857,8.74565,11456.536675769,0
+IRS.US,D,20110510,000000,8.78654,9.00403,8.7525,8.97048,83681.043560885,0
+IRS.US,D,20110511,000000,8.93834,9.00212,8.72016,8.87493,74558.413286749,0
+IRS.US,D,20110512,000000,8.89564,8.91594,8.75937,8.85474,91358.922476629,0
+IRS.US,D,20110513,000000,8.82746,8.85474,8.70483,8.73887,25996.482196397,0
+IRS.US,D,20110516,000000,8.72523,8.85474,8.70483,8.79332,128580.86150705,0
+IRS.US,D,20110517,000000,8.76615,8.84786,8.75937,8.83431,14276.715440031,0
+IRS.US,D,20110518,000000,8.80714,9.03866,8.80714,9.01158,56756.223217649,0
+IRS.US,D,20110519,000000,9.03109,9.04533,8.92281,8.99736,22005.833798945,0
+IRS.US,D,20110520,000000,8.9666,8.9666,8.76943,8.85383,16790.462240239,0
+IRS.US,D,20110523,000000,8.82058,8.84099,8.71857,8.76615,35966.07032528,0
+IRS.US,D,20110524,000000,8.732,9.04533,8.71857,9.02483,64878.17730753,0
+IRS.US,D,20110525,000000,8.99736,9.04533,8.88189,8.90917,46688.174982283,0
+IRS.US,D,20110526,000000,8.87503,8.92281,8.82746,8.86836,32778.173204153,0
+IRS.US,D,20110527,000000,8.83284,8.95953,8.79052,8.93147,34232.971512187,0
+IRS.US,D,20110531,000000,8.9666,8.99458,8.79761,8.84686,12885.212914736,0
+IRS.US,D,20110601,000000,8.84686,8.90319,8.7764,8.7764,48832.194035698,0
+IRS.US,D,20110602,000000,8.7764,8.7764,8.67786,8.76943,58801.78216458,0
+IRS.US,D,20110603,000000,8.74116,8.79052,8.72713,8.74116,18976.678482147,0
+IRS.US,D,20110606,000000,8.74823,8.76943,8.72016,8.72713,25006.857656747,0
+IRS.US,D,20110607,000000,8.76236,8.79052,8.72016,8.7341,12307.513310372,0
+IRS.US,D,20110608,000000,9.10804,9.32572,9.01636,9.16418,100579.00816228,0
+IRS.US,D,20110609,000000,9.15751,9.28391,9.10047,9.1356,20541.993236233,0
+IRS.US,D,20110610,000000,9.12137,9.25534,9.02294,9.19175,50851.630913563,0
+IRS.US,D,20110613,000000,9.22688,9.30481,9.17073,9.26967,36187.103217385,0
+IRS.US,D,20110614,000000,9.29815,9.31904,9.28391,9.29815,17010.490437379,0
+IRS.US,D,20110615,000000,9.16418,9.22688,9.01636,9.17073,42419.226079771,0
+IRS.US,D,20110616,000000,9.14984,9.19175,9.05768,9.07191,38098.033039126,0
+IRS.US,D,20110617,000000,9.12894,9.19175,9.051,9.05768,113966.56855907,0
+IRS.US,D,20110620,000000,9.21264,9.31904,9.02294,9.1356,31027.99457667,0
+IRS.US,D,20110621,000000,9.22688,9.45959,9.17741,9.20597,22299.204728465,0
+IRS.US,D,20110622,000000,9.19175,9.19175,9.12137,9.16418,15499.429211355,0
+IRS.US,D,20110623,000000,9.12137,9.43888,9.05768,9.34662,73651.173734155,0
+IRS.US,D,20110624,000000,9.38186,9.64966,9.33995,9.62185,55971.556450677,0
+IRS.US,D,20110627,000000,9.65666,9.65666,9.51631,9.53719,18524.565748297,0
+IRS.US,D,20110628,000000,9.60791,9.60791,9.43888,9.50141,56063.988387375,0
+IRS.US,D,20110629,000000,9.54422,9.85376,9.51631,9.53026,38416.521342749,0
+IRS.US,D,20110630,000000,9.56111,9.72336,9.56111,9.69247,35850.530404408,0
+IRS.US,D,20110701,000000,9.64273,9.80492,9.52229,9.57904,38604.399301038,0
+IRS.US,D,20110705,000000,9.61483,9.79112,9.55115,9.68446,17928.781634578,0
+IRS.US,D,20110706,000000,9.69952,9.72732,9.43221,9.50938,58231.115424965,0
+IRS.US,D,20110707,000000,9.86071,9.86071,9.60097,9.6358,20709.77729524,0
+IRS.US,D,20110708,000000,9.57307,9.59395,9.49438,9.5651,20180.303049153,0
+IRS.US,D,20110711,000000,9.45959,9.59395,9.40365,9.40365,15551.673349489,0
+IRS.US,D,20110712,000000,9.40365,9.40365,9.29815,9.29815,14204.377402615,0
+IRS.US,D,20110713,000000,9.32572,9.32572,9.0301,9.20597,48751.818438569,0
+IRS.US,D,20110714,000000,9.19175,9.25534,9.16418,9.19831,8382.1700855861,0
+IRS.US,D,20110715,000000,9.18508,9.22021,9.1356,9.1356,25613.693415071,0
+IRS.US,D,20110718,000000,9.08615,9.15751,9.051,9.06523,42150.972524353,0
+IRS.US,D,20110719,000000,9.19175,9.20597,9.10804,9.12137,101603.79702568,0
+IRS.US,D,20110720,000000,9.17073,9.24877,9.14318,9.15751,6406.939786142,0
+IRS.US,D,20110721,000000,9.17073,9.34662,9.17073,9.34662,42723.648653897,0
+IRS.US,D,20110722,000000,9.32572,9.33995,9.22688,9.26202,9228.1232453684,0
+IRS.US,D,20110725,000000,9.26202,9.26202,9.14984,9.14984,19077.147978558,0
+IRS.US,D,20110726,000000,9.12137,9.14318,9.051,9.10047,16741.232186998,0
+IRS.US,D,20110727,000000,9.0938,9.10804,8.92431,8.99458,29342.11642689,0
+IRS.US,D,20110728,000000,8.92431,8.97376,8.89624,8.9455,49178.813798317,0
+IRS.US,D,20110729,000000,8.86947,8.9464,8.86947,8.93107,3564.6577326692,0
+IRS.US,D,20110801,000000,8.88209,9.051,8.81153,8.93147,55131.63146068,0
+IRS.US,D,20110802,000000,8.91724,9.25534,8.91037,9.00212,13134.377265836,0
+IRS.US,D,20110803,000000,8.88916,8.90319,8.59327,8.88209,20750.969788769,0
+IRS.US,D,20110804,000000,8.87493,8.87493,8.60022,8.64253,46412.888562116,0
+IRS.US,D,20110805,000000,8.62153,8.68482,8.31854,8.54408,37838.821738384,0
+IRS.US,D,20110808,000000,8.24111,8.35377,7.88189,7.99446,240024.64101124,0
+IRS.US,D,20110809,000000,7.97347,8.22011,7.95943,8.09319,82939.57867737,0
+IRS.US,D,20110810,000000,8.07918,8.1144,7.95943,7.9876,75763.042548719,0
+IRS.US,D,20110811,000000,7.97347,8.19174,7.88897,8.09319,63910.65605709,0
+IRS.US,D,20110812,000000,8.12854,8.13551,7.82557,7.98043,32620.436094788,0
+IRS.US,D,20110815,000000,8.08614,8.22698,7.82557,8.17073,21566.782099627,0
+IRS.US,D,20110816,000000,8.16356,8.26927,7.95227,7.97347,57195.274916966,0
+IRS.US,D,20110817,000000,8.0088,8.64253,8.0088,8.35377,58526.495744415,0
+IRS.US,D,20110818,000000,8.24818,8.24818,7.86089,7.95227,26331.045619447,0
+IRS.US,D,20110819,000000,7.91703,7.91703,7.51562,7.75519,58374.786804833,0
+IRS.US,D,20110822,000000,7.76912,8.02981,7.74096,7.83959,24250.32234877,0
+IRS.US,D,20110823,000000,7.80447,7.88189,7.10016,7.79042,36480.474146905,0
+IRS.US,D,20110824,000000,7.68473,8.13551,7.50157,7.91703,65271.013038498,0
+IRS.US,D,20110825,000000,8.07209,8.07209,7.74802,7.76206,61608.899894309,0
+IRS.US,D,20110826,000000,7.59305,7.81859,7.35369,7.78336,42244.409156015,0
+IRS.US,D,20110829,000000,7.78336,7.99446,7.78336,7.89612,38072.915665023,0
+IRS.US,D,20110830,000000,7.81859,7.9243,7.81144,7.91007,18867.166731059,0
+IRS.US,D,20110831,000000,7.96162,8.22329,7.96162,8.04643,93570.25609264,0
+IRS.US,D,20110901,000000,8.0088,8.14256,7.89612,7.89612,51547.884523692,0
+IRS.US,D,20110902,000000,7.87712,7.92319,7.76942,7.82318,51110.842214303,0
+IRS.US,D,20110906,000000,7.66362,7.66362,7.49452,7.57903,35866.605523833,0
+IRS.US,D,20110907,000000,7.61425,7.74802,7.45939,7.72703,36080.605551188,0
+IRS.US,D,20110908,000000,7.71298,7.82557,7.44514,7.50157,43462.09945252,0
+IRS.US,D,20110909,000000,7.47341,7.54389,7.13531,7.1986,41811.385626483,0
+IRS.US,D,20110912,000000,6.9873,7.16337,6.95215,7.02959,74931.155118434,0
+IRS.US,D,20110913,000000,7.05777,7.23375,7.03666,7.12116,20047.68331389,0
+IRS.US,D,20110914,000000,7.10016,7.17053,6.93803,6.93803,19446.875725351,0
+IRS.US,D,20110915,000000,7.0508,7.21274,6.94499,7.17053,43158.681573357,0
+IRS.US,D,20110916,000000,7.1564,7.51562,7.1564,7.46634,57219.387596104,0
+IRS.US,D,20110919,000000,7.28311,7.36055,7.10016,7.25495,32190.426650147,0
+IRS.US,D,20110920,000000,7.23375,7.40991,6.93803,7.23375,25072.162829414,0
+IRS.US,D,20110921,000000,7.22686,7.25495,6.99446,7.04374,9822.9026641223,0
+IRS.US,D,20110922,000000,6.8817,7.00841,5.97295,6.22657,258635.61052645,0
+IRS.US,D,20110923,000000,6.23373,6.3042,5.88854,6.00132,152245.44669174,0
+IRS.US,D,20110926,000000,6.12097,6.12097,6.00132,6.06463,44148.306113007,0
+IRS.US,D,20110927,000000,6.18436,6.28997,6.00132,6.23373,49217.996901917,0
+IRS.US,D,20110928,000000,6.3042,6.36751,6.17033,6.1773,62286.064300121,0
+IRS.US,D,20110929,000000,6.23373,6.35347,6.14216,6.2407,31204.820890354,0
+IRS.US,D,20110930,000000,6.23094,6.31555,6.06165,6.13092,42752.784807857,0
+IRS.US,D,20111003,000000,6.09299,6.27603,5.95195,6.05756,65028.881552147,0
+IRS.US,D,20111004,000000,5.97295,6.12792,5.71237,6.09299,47865.677480222,0
+IRS.US,D,20111005,000000,6.1773,6.45201,6.14216,6.31117,35050.793212974,0
+IRS.US,D,20111006,000000,6.25483,6.48016,6.25483,6.47312,5212.3574738129,0
+IRS.US,D,20111007,000000,6.52954,6.7337,6.51542,6.62818,23125.063988965,0
+IRS.US,D,20111010,000000,6.66333,6.76196,6.63515,6.72671,21462.293823359,0
+IRS.US,D,20111011,000000,6.76196,7.33248,6.76196,7.05777,46491.254769317,0
+IRS.US,D,20111012,000000,7.0508,7.18458,6.69158,7.03666,10712.057707361,0
+IRS.US,D,20111013,000000,7.0508,7.3465,6.98023,7.1986,56672.833535628,0
+IRS.US,D,20111014,000000,7.26907,7.35369,6.95215,7.11411,23994.125132922,0
+IRS.US,D,20111017,000000,7.0508,7.1776,6.93803,7.11411,46852.944956397,0
+IRS.US,D,20111018,000000,7.0508,7.39587,7.0508,7.3677,18792.819303714,0
+IRS.US,D,20111019,000000,7.2198,7.38175,7.1564,7.2409,13660.83742703,0
+IRS.US,D,20111020,000000,7.28311,7.33248,7.20577,7.23375,198218.27885958,0
+IRS.US,D,20111021,000000,7.28311,7.35369,7.19153,7.31845,14944.837591165,0
+IRS.US,D,20111024,000000,7.27614,7.29724,7.21274,7.29724,3930.366699606,0
+IRS.US,D,20111025,000000,7.2616,7.2616,7.13093,7.22319,11919.701054225,0
+IRS.US,D,20111026,000000,7.24807,7.29027,7.2409,7.29027,17921.74876983,0
+IRS.US,D,20111027,000000,7.20577,7.61425,7.20577,7.52965,44508.991605124,0
+IRS.US,D,20111028,000000,7.48735,7.50157,7.26907,7.44514,22286.143693931,0
+IRS.US,D,20111031,000000,7.44634,7.44634,7.04631,7.13093,7317.1934236274,0
+IRS.US,D,20111101,000000,7.13093,7.13093,6.76932,6.89243,52695.246172709,0
+IRS.US,D,20111102,000000,6.92399,7.12814,6.92399,7.07897,7031.8600538196,0
+IRS.US,D,20111103,000000,7.10016,7.13859,7.07708,7.10016,10671.869908797,0
+IRS.US,D,20111104,000000,7.10016,7.16933,7.05407,7.11549,9228.1232453684,0
+IRS.US,D,20111107,000000,7.14933,7.14933,7.10016,7.10016,1277.9719943504,0
+IRS.US,D,20111108,000000,7.07708,7.40025,7.06175,7.3463,41965.103955993,0
+IRS.US,D,20111109,000000,7.25394,7.29255,7.11549,7.12327,12422.048536281,0
+IRS.US,D,20111110,000000,7.15401,7.16179,7.11549,7.11549,992.63862454262,0
+IRS.US,D,20111111,000000,7.11549,7.14625,7.05407,7.07708,19085.185538271,0
+IRS.US,D,20111114,000000,7.11549,7.13859,7.07708,7.11549,11171.203305961,0
+IRS.US,D,20111115,000000,7.11549,7.43092,7.07708,7.43092,18339.7018749,0
+IRS.US,D,20111116,000000,7.52318,7.56946,7.42325,7.50784,90995.222899621,0
+IRS.US,D,20111117,000000,7.53861,7.53861,7.22319,7.32321,27379.947161979,0
+IRS.US,D,20111118,000000,7.31567,7.51552,7.23852,7.43092,14920.724912027,0
+IRS.US,D,20111121,000000,7.31567,7.3924,7.19242,7.25394,17230.51863452,0
+IRS.US,D,20111122,000000,7.32321,7.67715,7.32321,7.66939,44204.569030999,0
+IRS.US,D,20111123,000000,7.60767,7.79242,7.41548,7.53095,31292.229352231,0
+IRS.US,D,20111125,000000,7.53095,7.56946,7.30789,7.3463,4463.8597255495,0
+IRS.US,D,20111128,000000,7.46177,7.46177,7.33875,7.33875,7227.7755718215,0
+IRS.US,D,20111129,000000,7.31567,7.43858,7.30789,7.33875,10334.292400855,0
+IRS.US,D,20111130,000000,7.44634,7.70015,7.18487,7.69249,89093.335332556,0
+IRS.US,D,20111201,000000,7.65397,7.75409,7.55403,7.63088,55601.828703884,0
+IRS.US,D,20111202,000000,7.7309,7.80017,7.61555,7.7309,53138.316651882,0
+IRS.US,D,20111205,000000,7.85393,8.24638,7.58469,8.16933,35860.577354049,0
+IRS.US,D,20111206,000000,8.10008,8.42325,8.01557,8.41559,22922.115606214,0
+IRS.US,D,20111207,000000,8.39249,8.92331,8.33865,8.59246,32252.717737922,0
+IRS.US,D,20111208,000000,8.47709,8.48477,7.96162,8.01557,24083.542984728,0
+IRS.US,D,20111209,000000,8.11549,8.13093,7.82318,7.93862,15422.067699119,0
+IRS.US,D,20111212,000000,7.93862,7.96162,7.70015,7.77708,13457.88904428,0
+IRS.US,D,20111213,000000,7.79242,7.79242,7.65397,7.69249,16964.27446903,0
+IRS.US,D,20111214,000000,7.63088,7.76165,7.63088,7.7309,8900.5926870679,0
+IRS.US,D,20111215,000000,7.74633,7.76165,7.66172,7.70791,8347.0057618422,0
+IRS.US,D,20111216,000000,7.70791,7.7309,7.37716,7.7309,27265.411936071,0
+IRS.US,D,20111219,000000,7.66939,7.76942,7.61555,7.76165,9685.2594540393,0
+IRS.US,D,20111220,000000,7.75409,7.75409,7.57703,7.59245,34366.595942414,0
+IRS.US,D,20111221,000000,7.61555,7.65397,7.47701,7.55403,27370.904907303,0
+IRS.US,D,20111222,000000,7.57703,7.69249,7.53861,7.61555,59161.462961733,0
+IRS.US,D,20111223,000000,7.68482,7.71557,7.63864,7.65397,12069.400603877,0
+IRS.US,D,20111227,000000,7.67715,7.75409,7.61555,7.65397,27416.116180688,0
+IRS.US,D,20111228,000000,7.68482,7.72334,7.6232,7.70791,14394.264750832,0
+IRS.US,D,20111229,000000,7.74633,7.76942,7.53861,7.65397,133405.40672471,0
+IRS.US,D,20111230,000000,7.61514,7.98094,7.61514,7.98094,18380.894368428,0
+IRS.US,D,20120103,000000,8.15412,8.3079,7.96162,8.18477,30070.520275871,0
+IRS.US,D,20120104,000000,8.23086,8.27704,7.96162,8.04643,33387.018352404,0
+IRS.US,D,20120105,000000,8.06175,8.19254,7.78485,7.93087,53182.523230303,0
+IRS.US,D,20120106,000000,7.96162,8.05399,7.86935,7.90011,18932.471903726,0
+IRS.US,D,20120109,000000,7.80784,7.93862,7.74633,7.76165,12417.02506146,0
+IRS.US,D,20120110,000000,7.80017,7.85393,7.69249,7.77708,14686.630985389,0
+IRS.US,D,20120111,000000,7.78485,8.21563,7.76165,8.13093,26655.562092854,0
+IRS.US,D,20120112,000000,8.11549,8.13093,7.96938,8.01557,21053.382972966,0
+IRS.US,D,20120113,000000,8.01557,8.09261,7.75409,7.83861,6805.8036868944,0
+IRS.US,D,20120117,000000,7.86935,7.93087,7.83861,7.89256,14827.288280365,0
+IRS.US,D,20120118,000000,7.92319,8.00035,7.91553,7.96162,13184.612014042,0
+IRS.US,D,20120119,000000,7.96162,8.00035,7.69249,7.70015,17161.194681996,0
+IRS.US,D,20120120,000000,7.72334,7.87712,7.70015,7.87712,23986.087573209,0
+IRS.US,D,20120123,000000,7.88468,8.00035,7.86169,7.95396,29241.646930479,0
+IRS.US,D,20120124,000000,7.9462,8.02333,7.83861,7.92319,12980.658936327,0
+IRS.US,D,20120125,000000,7.83094,7.92319,7.79242,7.84637,23483.740091153,0
+IRS.US,D,20120126,000000,7.76942,8.00781,7.76942,7.92319,85415.147068942,0
+IRS.US,D,20120127,000000,7.90011,7.90011,7.77708,7.80017,34612.746208621,0
+IRS.US,D,20120130,000000,7.8156,7.8156,7.5617,7.73868,29245.665710335,0
+IRS.US,D,20120131,000000,7.77708,7.83861,7.76165,7.79242,62195.641753351,0
+IRS.US,D,20120201,000000,7.78485,7.83861,7.71557,7.76942,99482.885956443,0
+IRS.US,D,20120202,000000,7.76942,7.83861,7.76942,7.80017,39789.93935869,0
+IRS.US,D,20120203,000000,7.80784,7.92319,7.78485,7.90011,159361.70112255,0
+IRS.US,D,20120206,000000,7.95396,8.14625,7.92319,8.13093,150735.39016069,0
+IRS.US,D,20120207,000000,8.16169,8.46178,7.77708,8.36165,147256.13149997,0
+IRS.US,D,20120208,000000,8.36165,8.44624,8.06941,8.34642,50803.405555285,0
+IRS.US,D,20120209,000000,8.36165,8.36165,8.16933,8.23086,112430.38995895,0
+IRS.US,D,20120210,000000,8.19254,8.19254,8.02333,8.06175,34207.854138085,0
+IRS.US,D,20120213,000000,8.23086,8.29236,8.07708,8.16933,29696.773749222,0
+IRS.US,D,20120214,000000,8.20777,8.23861,8.13093,8.2002,11696.658772191,0
+IRS.US,D,20120215,000000,8.3079,8.34642,8.21563,8.26172,42199.19788263,0
+IRS.US,D,20120216,000000,8.13093,8.39249,8.13093,8.32321,103580.03202008,0
+IRS.US,D,20120217,000000,8.38484,8.65397,8.38484,8.6463,28951.29008585,0
+IRS.US,D,20120221,000000,8.59246,8.63087,8.55403,8.59246,65168.534152159,0
+IRS.US,D,20120222,000000,8.56937,8.62322,8.50786,8.60779,25515.233308587,0
+IRS.US,D,20120223,000000,8.63087,8.68472,8.46178,8.56171,18935.485988618,0
+IRS.US,D,20120224,000000,8.46178,8.46934,8.38484,8.45402,19103.270047625,0
+IRS.US,D,20120227,000000,8.39249,8.50018,8.39249,8.42325,22960.294014851,0
+IRS.US,D,20120228,000000,8.33089,8.33089,7.84637,8.26927,109253.54448243,0
+IRS.US,D,20120229,000000,8.31405,8.49292,8.29794,8.4116,252321.10267701,0
+IRS.US,D,20120301,000000,8.44624,8.57703,8.29236,8.55403,63570.064464257,0
+IRS.US,D,20120302,000000,8.56171,8.68472,8.52328,8.6463,277882.55195394,0
+IRS.US,D,20120305,000000,8.63854,8.67707,8.55403,8.55403,46872.034160716,0
+IRS.US,D,20120306,000000,8.42325,8.48477,8.30014,8.45402,115742.86925563,0
+IRS.US,D,20120307,000000,8.47709,8.50018,8.38484,8.50018,31914.135535017,0
+IRS.US,D,20120308,000000,8.46934,8.71559,8.34642,8.6463,77862.855023713,0
+IRS.US,D,20120309,000000,8.70801,8.83093,8.431,8.47709,31145.543887471,0
+IRS.US,D,20120312,000000,8.46934,8.47709,8.38484,8.38484,7184.5736883646,0
+IRS.US,D,20120313,000000,8.44624,8.50018,8.41559,8.45402,21836.04035001,0
+IRS.US,D,20120314,000000,8.43869,8.60022,8.38484,8.38484,48008.344165126,0
+IRS.US,D,20120315,000000,8.29236,8.431,8.29236,8.40792,21438.181144221,0
+IRS.US,D,20120316,000000,8.39249,8.46178,8.11549,8.3079,41414.531115659,0
+IRS.US,D,20120319,000000,8.3079,8.42325,8.19254,8.26927,52622.908135292,0
+IRS.US,D,20120320,000000,8.22329,8.23086,8.02333,8.15412,46432.982461398,0
+IRS.US,D,20120321,000000,8.16933,8.24638,8.00781,8.02333,42195.179102775,0
+IRS.US,D,20120322,000000,7.98482,8.12326,7.89256,8.01557,16241.898789834,0
+IRS.US,D,20120323,000000,7.96162,8.00781,7.82318,7.98482,26952.951802231,0
+IRS.US,D,20120326,000000,7.97705,7.97705,7.7309,7.83094,36902.446031832,0
+IRS.US,D,20120327,000000,7.83861,7.87712,7.76942,7.76942,38957.047233441,0
+IRS.US,D,20120328,000000,7.76942,7.84637,7.76942,7.8156,12917.363153587,0
+IRS.US,D,20120329,000000,7.76942,7.84637,7.69249,7.76942,61057.322359012,0
+IRS.US,D,20120330,000000,7.84267,7.90768,7.76961,7.77759,19458.932064921,0
+IRS.US,D,20120402,000000,7.71557,7.80017,7.31567,7.43858,121443.508482,0
+IRS.US,D,20120403,000000,7.43092,7.43092,6.93096,7.02323,187002.8689752,0
+IRS.US,D,20120404,000000,7.06175,7.12327,6.93873,7.01556,25670.961028025,0
+IRS.US,D,20120405,000000,7.01556,7.16179,6.97705,7.08474,22045.016902544,0
+IRS.US,D,20120409,000000,6.96948,7.08474,6.84636,6.85392,29096.970855646,0
+IRS.US,D,20120410,000000,6.84636,6.96948,6.454,6.454,73195.042220449,0
+IRS.US,D,20120411,000000,6.55393,6.87711,6.54626,6.76932,51514.729589877,0
+IRS.US,D,20120412,000000,6.85392,7.04631,6.85392,7.04631,62029.867084273,0
+IRS.US,D,20120413,000000,7.0925,7.0925,6.79231,7.0078,66645.435749403,0
+IRS.US,D,20120416,000000,7.03855,7.08474,6.84636,6.94628,35568.211119491,0
+IRS.US,D,20120417,000000,6.83859,6.83859,6.54626,6.61554,96753.129738947,0
+IRS.US,D,20120418,000000,6.5386,6.68471,6.5386,6.57702,46547.517687307,0
+IRS.US,D,20120419,000000,6.55393,6.6694,6.5386,6.56947,72044.666486541,0
+IRS.US,D,20120420,000000,6.59244,6.74623,6.54626,6.72335,61547.613501499,0
+IRS.US,D,20120423,000000,6.56947,6.66172,6.30012,6.57702,795390.88101837,0
+IRS.US,D,20120424,000000,6.55393,6.81551,6.27713,6.33863,86777.513440278,0
+IRS.US,D,20120425,000000,6.44624,6.55393,6.16933,6.30012,74428.807636378,0
+IRS.US,D,20120426,000000,6.26171,6.30012,6.00014,6.00014,61753.575969142,0
+IRS.US,D,20120427,000000,6.01555,6.20019,6.01555,6.20019,27220.200662686,0
+IRS.US,D,20120430,000000,6.24159,6.24159,6.03845,6.06293,35885.694728151,0
+IRS.US,D,20120501,000000,6.06165,6.17699,6.06165,6.16167,18763.683149755,0
+IRS.US,D,20120502,000000,6.06165,6.11549,5.97704,5.97704,26922.810953308,0
+IRS.US,D,20120503,000000,6.00014,6.06165,5.84635,5.86934,59427.707127223,0
+IRS.US,D,20120504,000000,5.86934,5.90787,5.38482,5.42314,201861.30279945,0
+IRS.US,D,20120507,000000,5.46932,5.48465,5.29236,5.38482,54870.410770011,0
+IRS.US,D,20120508,000000,5.38482,5.86167,5.3463,5.81559,139654.60940149,0
+IRS.US,D,20120509,000000,5.83859,6.23862,5.66181,6.20776,192348.85087924,0
+IRS.US,D,20120510,000000,6.23862,6.23862,6.10016,6.15402,25116.369407835,0
+IRS.US,D,20120511,000000,6.15402,6.16933,6.08463,6.15402,70778.75083176,0
+IRS.US,D,20120514,000000,6.00014,6.16933,5.97704,6.15402,46188.84158512,0
+IRS.US,D,20120515,000000,6.20019,6.20019,6.00014,6.04631,100294.67948744,0
+IRS.US,D,20120516,000000,6.03098,6.07708,5.90787,6.01555,46199.893229725,0
+IRS.US,D,20120517,000000,5.96171,6.18476,5.89243,6.13858,110965.54470127,0
+IRS.US,D,20120518,000000,6.17699,6.17699,5.87721,6.03098,70525.567700803,0
+IRS.US,D,20120521,000000,5.98481,6.05398,5.78475,5.96171,39112.774952879,0
+IRS.US,D,20120522,000000,5.89243,5.96171,5.62319,5.70004,49878.081493338,0
+IRS.US,D,20120523,000000,5.66181,5.69247,5.33864,5.36939,45390.109088651,0
+IRS.US,D,20120524,000000,5.39238,5.40014,5.2617,5.37695,47819.461511873,0
+IRS.US,D,20120525,000000,5.38482,5.71546,5.38482,5.57702,25519.252088444,0
+IRS.US,D,20120529,000000,5.57702,5.61553,5.38482,5.5387,57556.965104047,0
+IRS.US,D,20120530,000000,5.4309,5.56169,5.26926,5.36939,36456.361467767,0
+IRS.US,D,20120531,000000,5.42891,5.42891,5.2175,5.27453,41826.456050945,0
+IRS.US,D,20120601,000000,5.33088,5.33088,5.14633,5.20785,69708.750694981,0
+IRS.US,D,20120604,000000,5.13858,5.23861,4.89241,5.05387,68671.905492017,0
+IRS.US,D,20120605,000000,5.10394,5.24199,5.10394,5.18515,14082.809311957,0
+IRS.US,D,20120606,000000,5.14446,5.18515,4.88446,4.98191,57651.406430672,0
+IRS.US,D,20120607,000000,5.08752,5.20148,4.96568,5.05506,91663.345050755,0
+IRS.US,D,20120608,000000,5.05506,5.47778,5.0471,5.46145,139718.9098792,0
+IRS.US,D,20120611,000000,5.4539,5.86167,5.33088,5.84635,253634.2389951,0
+IRS.US,D,20120612,000000,5.7924,5.7924,5.3232,5.42314,234778.12390865,0
+IRS.US,D,20120613,000000,5.37695,5.41558,5.26926,5.30788,42238.380986231,0
+IRS.US,D,20120614,000000,5.36939,5.4539,5.12325,5.2617,132448.93711888,0
+IRS.US,D,20120615,000000,5.22576,5.84347,4.98191,5.84347,971568.16175525,0
+IRS.US,D,20120618,000000,5.69247,5.7079,5.35397,5.59245,376579.76644844,0
+IRS.US,D,20120619,000000,5.61553,5.69247,5.56169,5.65396,73340.722990245,0
+IRS.US,D,20120620,000000,5.63862,5.71546,5.52326,5.6463,83026.987139249,0
+IRS.US,D,20120621,000000,5.63862,5.78475,5.59245,5.62319,34561.506765452,0
+IRS.US,D,20120622,000000,5.64022,5.97347,5.63225,5.92467,164603.19475032,0
+IRS.US,D,20120625,000000,5.89224,5.89224,5.47778,5.55085,90237.68289668,0
+IRS.US,D,20120626,000000,5.60768,5.67266,5.42086,5.51839,60405.275327304,0
+IRS.US,D,20120627,000000,5.51839,5.64847,5.50197,5.5834,68271.032201336,0
+IRS.US,D,20120628,000000,5.624,5.624,5.39647,5.43707,41659.676686903,0
+IRS.US,D,20120629,000000,5.46165,5.61553,5.41558,5.4539,59949.143813597,0
+IRS.US,D,20120702,000000,5.44514,5.81898,5.38023,5.81898,19362.481348365,0
+IRS.US,D,20120703,000000,5.85152,5.85152,5.75408,5.85152,7987.3249646901,0
+IRS.US,D,20120705,000000,5.85152,5.85152,5.7296,5.77837,19031.936705173,0
+IRS.US,D,20120706,000000,5.79468,5.79468,5.59144,5.65644,27627.102123151,0
+IRS.US,D,20120709,000000,5.71327,5.71327,5.5834,5.624,15597.889317838,0
+IRS.US,D,20120710,000000,5.71327,5.86775,5.71327,5.84347,34141.544270452,0
+IRS.US,D,20120711,000000,5.82714,5.89224,5.77031,5.85152,10684.930943331,0
+IRS.US,D,20120712,000000,5.78653,5.8598,5.7296,5.81092,29508.895790932,0
+IRS.US,D,20120713,000000,5.77837,5.85152,5.77837,5.85152,9151.7664280959,0
+IRS.US,D,20120716,000000,5.89224,5.89224,5.68909,5.77837,7137.3530250514,0
+IRS.US,D,20120717,000000,5.78653,5.85152,5.51014,5.624,80385.644078598,0
+IRS.US,D,20120718,000000,5.64847,5.84347,5.64847,5.8352,20278.763155636,0
+IRS.US,D,20120719,000000,5.79468,5.81092,5.51839,5.79468,31550.435958008,0
+IRS.US,D,20120720,000000,5.75408,5.85152,5.64847,5.73785,61137.697956141,0
+IRS.US,D,20120723,000000,5.77837,5.90847,5.38819,5.57532,296014.28197128,0
+IRS.US,D,20120724,000000,5.64847,5.67266,5.48584,5.624,25832.716917246,0
+IRS.US,D,20120725,000000,5.59144,5.68909,5.52646,5.65644,17204.396565453,0
+IRS.US,D,20120726,000000,5.78653,5.78653,5.54267,5.67266,43827.808419457,0
+IRS.US,D,20120727,000000,5.64847,5.68909,5.61583,5.6646,36797.957755565,0
+IRS.US,D,20120730,000000,5.69706,5.71327,5.624,5.65644,172951.20520713,0
+IRS.US,D,20120731,000000,5.64847,5.68909,5.64847,5.68909,16606.603061807,0
+IRS.US,D,20120801,000000,5.65644,5.68909,5.64847,5.67266,18366.828638931,0
+IRS.US,D,20120802,000000,5.67266,5.68909,5.64847,5.68909,23503.833990435,0
+IRS.US,D,20120803,000000,5.69706,5.91663,5.67266,5.82714,91440.302768722,0
+IRS.US,D,20120806,000000,5.81092,5.9003,5.77837,5.9003,59063.00285525,0
+IRS.US,D,20120807,000000,5.9654,5.97347,5.87591,5.97347,89723.279075055,0
+IRS.US,D,20120808,000000,5.97347,5.98968,5.87591,5.97347,45525.742908806,0
+IRS.US,D,20120809,000000,5.97347,6.02223,5.81898,5.8352,49217.996901917,0
+IRS.US,D,20120810,000000,5.86775,5.86775,5.64022,5.6646,129890.98374025,0
+IRS.US,D,20120813,000000,5.68909,5.74593,5.6646,5.68909,11802.151743423,0
+IRS.US,D,20120814,000000,5.78653,5.78653,5.68909,5.69706,21315.608358599,0
+IRS.US,D,20120815,000000,5.69706,5.73785,5.68909,5.73785,13543.288116229,0
+IRS.US,D,20120816,000000,5.68093,5.77031,5.64847,5.71327,53333.22747492,0
+IRS.US,D,20120817,000000,5.76214,5.79468,5.68909,5.7296,25020.923386245,0
+IRS.US,D,20120820,000000,5.78653,5.78653,5.67266,5.69706,24746.641661042,0
+IRS.US,D,20120821,000000,5.74593,5.77031,5.68093,5.72153,69016.515864707,0
+IRS.US,D,20120822,000000,5.76214,5.76214,5.44514,5.5346,116906.30602407,0
+IRS.US,D,20120823,000000,5.59144,5.64847,5.54267,5.64022,45312.747576413,0
+IRS.US,D,20120824,000000,5.5834,5.64022,5.5834,5.624,24953.608823648,0
+IRS.US,D,20120827,000000,5.64022,5.64022,5.46145,5.51839,40785.592068125,0
+IRS.US,D,20120828,000000,5.55085,5.64022,5.43707,5.44514,68665.877322232,0
+IRS.US,D,20120829,000000,5.49401,5.51014,5.39647,5.40454,96023.721195001,0
+IRS.US,D,20120830,000000,5.43707,5.48584,5.38023,5.42891,16084.161680469,0
+IRS.US,D,20120831,000000,5.46145,5.51014,5.36403,5.51014,89679.072496634,0
+IRS.US,D,20120904,000000,5.52646,5.5834,5.48584,5.5346,32771.140339404,0
+IRS.US,D,20120905,000000,5.59144,5.63225,5.51014,5.63225,43348.568921575,0
+IRS.US,D,20120906,000000,5.64022,5.64022,5.51014,5.52646,124805.21783191,0
+IRS.US,D,20120907,000000,5.49401,5.54267,5.42086,5.42086,102124.22901709,0
+IRS.US,D,20120910,000000,5.4533,5.51839,5.4533,5.50197,30194.097756457,0
+IRS.US,D,20120911,000000,5.46962,5.64022,5.46145,5.46145,44357.282665543,0
+IRS.US,D,20120912,000000,5.51014,5.56707,5.43707,5.51839,33302.623975419,0
+IRS.US,D,20120913,000000,5.48584,5.59144,5.48584,5.56707,22163.57090831,0
+IRS.US,D,20120914,000000,5.624,5.64022,5.55085,5.63225,25318.313095621,0
+IRS.US,D,20120917,000000,5.64022,5.64022,5.59144,5.60768,17226.499854664,0
+IRS.US,D,20120918,000000,5.59144,5.64847,5.48584,5.57532,91698.509374499,0
+IRS.US,D,20120919,000000,5.54267,5.65644,5.50197,5.57532,59433.735297007,0
+IRS.US,D,20120920,000000,5.51839,5.54267,5.46962,5.49401,170849.3833422,0
+IRS.US,D,20120921,000000,5.49401,5.54267,5.32331,5.42891,165841.98364107,0
+IRS.US,D,20120924,000000,5.49401,5.5346,5.32331,5.33954,112577.07542371,0
+IRS.US,D,20120925,000000,5.33137,5.36403,5.29087,5.33137,55421.988305309,0
+IRS.US,D,20120926,000000,5.36403,5.36403,5.29087,5.32331,10455.860491513,0
+IRS.US,D,20120927,000000,5.36403,5.67266,5.36403,5.63225,70889.267277812,0
+IRS.US,D,20120928,000000,5.65644,5.74593,5.51839,5.68093,37696.155053481,0
+IRS.US,D,20121001,000000,5.74593,5.77837,5.624,5.76214,72961.952988775,0
+IRS.US,D,20121002,000000,5.81092,6.06293,5.81092,5.91663,116441.13225568,0
+IRS.US,D,20121003,000000,5.93284,6.07089,5.91663,6.03845,125608.9738032,0
+IRS.US,D,20121004,000000,6.07916,6.26598,6.07089,6.24966,20266.706816066,0
+IRS.US,D,20121005,000000,6.32302,6.33108,6.20915,6.26598,58770.636620693,0
+IRS.US,D,20121008,000000,6.30669,6.33108,6.28221,6.30669,11029.541316022,0
+IRS.US,D,20121009,000000,6.26598,6.33924,6.16038,6.25792,76232.235096959,0
+IRS.US,D,20121010,000000,6.24159,6.30669,6.20108,6.20915,83696.113985347,0
+IRS.US,D,20121011,000000,6.29045,6.30669,6.11977,6.16854,72753.981131204,0
+IRS.US,D,20121012,000000,6.11977,6.21741,6.01405,6.05477,256028.42709458,0
+IRS.US,D,20121015,000000,6.11977,6.13599,6.02223,6.03038,20362.152837657,0
+IRS.US,D,20121016,000000,6.05477,6.07089,6.02223,6.03845,148256.80768422,0
+IRS.US,D,20121017,000000,6.03845,6.05477,6.02223,6.05477,50185.518152356,0
+IRS.US,D,20121018,000000,6.05477,6.07916,6.05477,6.06293,21111.655280885,0
+IRS.US,D,20121019,000000,6.05477,6.05477,5.87591,5.95713,19140.443761297,0
+IRS.US,D,20121022,000000,6.006,6.05477,5.98968,6.04662,15431.109953796,0
+IRS.US,D,20121023,000000,5.9654,6.01405,5.90847,5.95713,14019.513529219,0
+IRS.US,D,20121024,000000,5.98151,5.98151,5.90847,5.94917,17073.786220119,0
+IRS.US,D,20121025,000000,5.94091,5.94917,5.87591,5.91663,11761.963944858,0
+IRS.US,D,20121026,000000,5.85152,5.9003,5.81898,5.8598,14516.837536454,0
+IRS.US,D,20121031,000000,5.8598,5.94091,5.79468,5.86775,32428.539356641,0
+IRS.US,D,20121101,000000,5.85152,5.91663,5.82714,5.91663,35321.05615832,0
+IRS.US,D,20121102,000000,5.94917,5.95713,5.82714,5.95713,10640.72436491,0
+IRS.US,D,20121105,000000,5.98968,6.11977,5.90847,6.07089,76232.235096959,0
+IRS.US,D,20121106,000000,6.04662,6.05477,6.01405,6.03845,24693.392827944,0
+IRS.US,D,20121107,000000,6.01405,6.10355,5.85152,5.9003,82436.226500351,0
+IRS.US,D,20121108,000000,5.90847,6.08721,5.9003,6.06293,91813.044600408,0
+IRS.US,D,20121109,000000,6.09538,6.21741,5.93284,6.19283,86426.874897804,0
+IRS.US,D,20121112,000000,6.19283,6.40413,6.1766,6.40413,18833.007102279,0
+IRS.US,D,20121113,000000,6.39607,6.66431,6.33924,6.58299,92227.983620586,0
+IRS.US,D,20121114,000000,6.66431,6.66431,6.29843,6.3473,35125.140640318,0
+IRS.US,D,20121115,000000,6.33924,6.35537,6.1766,6.27425,52643.002034574,0
+IRS.US,D,20121116,000000,6.21741,6.29045,6.21741,6.27425,28422.820534727,0
+IRS.US,D,20121119,000000,6.41687,6.41687,6.23931,6.24828,34305.309549603,0
+IRS.US,D,20121120,000000,6.24159,6.29045,6.24159,6.24966,16135.401123638,0
+IRS.US,D,20121121,000000,6.24966,6.25792,6.05477,6.11977,151048.85498949,0
+IRS.US,D,20121123,000000,6.07916,6.22538,6.06293,6.20915,36141.891944,0
+IRS.US,D,20121126,000000,6.25792,6.25792,6.13599,6.24966,105204.62377706,0
+IRS.US,D,20121127,000000,6.26589,6.42572,5.98192,6.24828,74169.596335638,0
+IRS.US,D,20121128,000000,6.27475,6.33694,6.24828,6.29257,39644.258588894,0
+IRS.US,D,20121129,000000,6.38134,6.3902,6.31913,6.36352,23521.918499789,0
+IRS.US,D,20121130,000000,6.40791,6.40791,6.30142,6.30142,35657.628971297,0
+IRS.US,D,20121203,000000,6.30142,6.30142,6.14156,6.21272,35795.272181381,0
+IRS.US,D,20121204,000000,6.20376,6.21272,6.10614,6.10614,37907.140995944,0
+IRS.US,D,20121205,000000,6.13281,6.30142,6.13281,6.18605,38486.849990237,0
+IRS.US,D,20121206,000000,6.19491,6.25713,6.16833,6.16833,25133.449222225,0
+IRS.US,D,20121207,000000,6.21272,6.21272,6.12395,6.19491,32761.093389763,0
+IRS.US,D,20121210,000000,6.23046,6.48785,6.21272,6.44346,37922.211420406,0
+IRS.US,D,20121211,000000,6.40791,6.53222,6.39916,6.49659,88639.213208778,0
+IRS.US,D,20121212,000000,6.49659,6.64759,6.47898,6.63863,43197.864676958,0
+IRS.US,D,20121213,000000,6.60319,6.64759,6.54995,6.59433,12077.43816359,0
+IRS.US,D,20121214,000000,6.61207,6.61207,6.44346,6.54109,19309.232515268,0
+IRS.US,D,20121217,000000,6.54109,6.61207,6.47898,6.54109,23355.139135747,0
+IRS.US,D,20121218,000000,6.49659,6.59433,6.47898,6.53222,19529.260712409,0
+IRS.US,D,20121219,000000,6.47898,6.60319,6.42572,6.53222,43712.268498584,0
+IRS.US,D,20121220,000000,6.53222,6.58548,6.41687,6.4345,30212.182265811,0
+IRS.US,D,20121221,000000,6.3458,6.49659,6.21272,6.21272,70058.384542491,0
+IRS.US,D,20121224,000000,6.22158,6.25713,6.13281,6.19491,26078.867183454,0
+IRS.US,D,20121226,000000,6.22158,6.30142,6.18605,6.30142,6611.8975588208,0
+IRS.US,D,20121227,000000,6.31913,6.31913,6.22158,6.26589,10912.996700184,0
+IRS.US,D,20121228,000000,6.21272,6.21272,6.1772,6.21272,13979.325730654,0
+IRS.US,D,20121231,000000,6.21272,6.27475,6.07069,6.18605,76206.113027892,0
+IRS.US,D,20130102,000000,6.25713,6.48785,6.24828,6.44346,65017.829907542,0
+IRS.US,D,20130103,000000,6.44346,6.68303,6.44346,6.61207,82276.480001057,0
+IRS.US,D,20130104,000000,6.60319,6.68303,6.47003,6.62978,37288.248898052,0
+IRS.US,D,20130107,000000,6.68303,7.10016,6.61207,7.09141,91422.218259368,0
+IRS.US,D,20130108,000000,7.10016,7.15341,7.00264,7.14456,113390.87834464,0
+IRS.US,D,20130109,000000,7.11788,7.31317,7.09141,7.22448,72187.333171445,0
+IRS.US,D,20130110,000000,7.26876,7.41091,7.2422,7.33984,45751.799275731,0
+IRS.US,D,20130111,000000,7.38424,7.43737,7.28649,7.34869,23168.265872422,0
+IRS.US,D,20130114,000000,7.41976,7.43737,7.26002,7.26002,52826.861213007,0
+IRS.US,D,20130115,000000,7.27772,7.38424,7.16229,7.27772,26042.698164746,0
+IRS.US,D,20130116,000000,7.30431,7.41091,7.26876,7.33984,50871.724812845,0
+IRS.US,D,20130117,000000,7.38424,7.43737,7.33984,7.39309,9521.4941748891,0
+IRS.US,D,20130118,000000,7.44634,7.93446,7.39309,7.84576,165903.27003388,0
+IRS.US,D,20130122,000000,7.84576,8.63566,7.73926,8.4138,245430.90461312,0
+IRS.US,D,20130123,000000,8.39598,8.44027,8.0499,8.10306,151882.7518097,0
+IRS.US,D,20130124,000000,8.08534,8.10306,7.82794,7.86347,54805.105597344,0
+IRS.US,D,20130125,000000,7.83691,8.00552,7.79242,7.81024,40262.145991823,0
+IRS.US,D,20130128,000000,8.03208,8.03208,7.79242,7.83691,68272.036896301,0
+IRS.US,D,20130129,000000,7.84576,7.95217,7.84576,7.90787,8928.724146063,0
+IRS.US,D,20130130,000000,7.90787,7.9877,7.78356,7.9877,43174.756692784,0
+IRS.US,D,20130131,000000,7.88128,7.93446,7.79242,7.85461,41283.920770324,0
+IRS.US,D,20130201,000000,7.84576,7.87234,7.66819,7.73029,27324.688938953,0
+IRS.US,D,20130204,000000,7.72154,7.73029,7.54407,7.63277,43493.244996407,0
+IRS.US,D,20130205,000000,7.63277,7.74802,7.54407,7.73029,30094.63295501,0
+IRS.US,D,20130206,000000,7.67715,7.92569,7.65048,7.85461,35214.558492124,0
+IRS.US,D,20130207,000000,7.86347,7.86347,7.60599,7.60599,22056.06854715,0
+IRS.US,D,20130208,000000,7.63277,7.63277,7.49072,7.49072,22380.585020558,0
+IRS.US,D,20130211,000000,7.51731,7.65048,7.47292,7.57952,31735.299831404,0
+IRS.US,D,20130212,000000,7.57067,7.58847,7.48187,7.5617,21432.152974436,0
+IRS.US,D,20130213,000000,7.54407,7.54407,7.29543,7.34869,55771.622152819,0
+IRS.US,D,20130214,000000,7.33984,7.47292,7.32212,7.41976,20858.472149928,0
+IRS.US,D,20130215,000000,7.42862,7.4552,7.27772,7.31317,27065.477638212,0
+IRS.US,D,20130219,000000,7.34869,7.41091,7.27772,7.40206,21749.636583096,0
+IRS.US,D,20130220,000000,7.38424,7.40206,7.30431,7.31317,29629.459186626,0
+IRS.US,D,20130221,000000,7.27772,7.61496,7.27772,7.38424,110307.46949978,0
+IRS.US,D,20130222,000000,7.43737,7.43737,7.28649,7.36652,18256.312192878,0
+IRS.US,D,20130225,000000,7.34869,7.40206,7.26876,7.26876,45341.883730373,0
+IRS.US,D,20130226,000000,7.27772,7.54407,7.27772,7.29543,41028.72824944,0
+IRS.US,D,20130227,000000,7.33088,7.59723,7.33088,7.38424,298705.85978013,0
+IRS.US,D,20130228,000000,7.43737,7.61496,7.27772,7.33088,41926.925547356,0
+IRS.US,D,20130301,000000,7.28649,7.43737,7.12683,7.36652,32958.013602729,0
+IRS.US,D,20130304,000000,7.33984,7.55285,7.29543,7.50845,36376.990565601,0
+IRS.US,D,20130305,000000,7.51731,7.96998,7.50845,7.89901,171831.97501711,0
+IRS.US,D,20130306,000000,7.9877,8.11202,7.88128,7.97884,149304.70453178,0
+IRS.US,D,20130307,000000,7.96102,8.18297,7.94331,8.12078,200330.14767414,0
+IRS.US,D,20130308,000000,8.2008,8.50248,8.07649,8.14745,139584.280754,0
+IRS.US,D,20130311,000000,8.15641,8.23633,7.84576,7.89015,45645.301609534,0
+IRS.US,D,20130312,000000,7.91674,8.15641,7.91674,7.97884,101857.98485159,0
+IRS.US,D,20130313,000000,7.9877,8.12974,7.94331,8.02322,101068.2946098,0
+IRS.US,D,20130314,000000,8.04094,8.15641,7.89901,8.13859,27077.533977781,0
+IRS.US,D,20130315,000000,8.11202,8.2008,7.9877,8.16516,60369.106308595,0
+IRS.US,D,20130318,000000,8.14745,8.18297,8.05875,8.13859,19414.7254865,0
+IRS.US,D,20130319,000000,8.17412,8.17412,7.9877,8.03208,63080.778016734,0
+IRS.US,D,20130320,000000,8.04094,8.28949,8.02322,8.20955,220347.69013911,0
+IRS.US,D,20130321,000000,8.16516,8.21851,8.06771,8.16516,19673.93678724,0
+IRS.US,D,20130322,000000,8.12974,8.15641,7.88128,8.04094,48766.888863031,0
+IRS.US,D,20130325,000000,8.12974,8.14745,8.08534,8.14745,48071.639947865,0
+IRS.US,D,20130326,000000,8.17412,8.2008,8.12078,8.12974,25930.172328766,0
+IRS.US,D,20130327,000000,8.12974,8.16516,8.11202,8.16516,38758.117630547,0
+IRS.US,D,20130328,000000,8.17412,8.3694,8.17412,8.3694,23851.458448018,0
+IRS.US,D,20130401,000000,8.4138,8.48467,8.28062,8.44923,92918.209060931,0
+IRS.US,D,20130402,000000,8.46705,8.46705,8.27166,8.29834,73773.746519778,0
+IRS.US,D,20130403,000000,8.28062,8.28062,7.99655,8.08534,64008.111468609,0
+IRS.US,D,20130404,000000,8.04094,8.06771,8.03208,8.06771,11937.785563578,0
+IRS.US,D,20130405,000000,8.00552,8.04094,7.9877,7.9877,91895.429587465,0
+IRS.US,D,20130408,000000,8.00552,8.34273,7.97884,8.29834,62783.388307357,0
+IRS.US,D,20130409,000000,8.36054,8.40494,8.29834,8.35158,128721.51880202,0
+IRS.US,D,20130410,000000,8.33387,8.45809,8.33387,8.45809,66365.125854416,0
+IRS.US,D,20130411,000000,8.44027,8.45809,8.28949,8.31606,47063.930898861,0
+IRS.US,D,20130412,000000,8.29834,8.34273,8.13859,8.26291,48268.560160831,0
+IRS.US,D,20130415,000000,8.20955,8.21851,8.11202,8.12078,54065.650103757,0
+IRS.US,D,20130416,000000,8.13859,8.15641,8.00552,8.02322,52871.067791428,0
+IRS.US,D,20130417,000000,8.0499,8.0499,7.63277,7.70373,47504.991988106,0
+IRS.US,D,20130418,000000,7.75708,7.76585,7.48187,7.67715,23710.801153042,0
+IRS.US,D,20130419,000000,7.57067,7.68592,7.57067,7.67715,15096.546530746,0
+IRS.US,D,20130422,000000,7.66819,7.85461,7.50845,7.63277,27221.20535765,0
+IRS.US,D,20130423,000000,7.59723,7.73029,7.59723,7.66819,32871.609835816,0
+IRS.US,D,20130424,000000,7.68592,7.83691,7.66819,7.73926,11517.82306858,0
+IRS.US,D,20130425,000000,7.75708,7.80137,7.72154,7.74802,14454.546448678,0
+IRS.US,D,20130426,000000,7.73029,7.81909,7.61496,7.67715,20728.866499558,0
+IRS.US,D,20130429,000000,7.68592,7.70373,7.57067,7.60599,17777.072694997,0
+IRS.US,D,20130430,000000,7.60599,7.69487,7.60599,7.65048,21818.960535619,0
+IRS.US,D,20130501,000000,7.59723,7.66819,7.59723,7.65048,21007.167004617,0
+IRS.US,D,20130502,000000,7.65933,7.71268,7.61496,7.63277,33391.037132261,0
+IRS.US,D,20130503,000000,7.61496,7.69487,7.58847,7.65933,26680.679466957,0
+IRS.US,D,20130506,000000,7.74802,7.84576,7.67715,7.78356,46615.836944867,0
+IRS.US,D,20130507,000000,7.81024,7.89901,7.79242,7.88128,27163.937744695,0
+IRS.US,D,20130508,000000,7.89901,7.9877,7.89015,7.9877,74801.549468064,0
+IRS.US,D,20130509,000000,7.9877,8.0499,7.93446,7.9877,51302.73895245,0
+IRS.US,D,20130510,000000,8.03208,8.0499,7.97884,8.01437,13138.396045692,0
+IRS.US,D,20130513,000000,7.99655,8.01437,7.79242,7.95217,39875.33843064,0
+IRS.US,D,20130514,000000,7.96998,8.03208,7.92569,7.99655,36029.366108019,0
+IRS.US,D,20130515,000000,7.94331,8.09431,7.94331,8.0499,86131.494578355,0
+IRS.US,D,20130516,000000,8.00552,8.07649,7.93446,8.04094,22721.176613392,0
+IRS.US,D,20130517,000000,8.04094,8.05875,7.79242,7.94331,47476.860529111,0
+IRS.US,D,20130520,000000,7.9877,8.00552,7.67715,7.69487,209579.36951376,0
+IRS.US,D,20130521,000000,7.67715,7.89901,7.67715,7.88128,22376.566240701,0
+IRS.US,D,20130522,000000,8.07649,8.08534,7.90787,7.95217,62377.491541855,0
+IRS.US,D,20130523,000000,7.94331,7.96998,7.73926,7.96102,34008.92453519,0
+IRS.US,D,20130524,000000,7.97884,7.97884,7.82794,7.94331,30507.56258526,0
+IRS.US,D,20130528,000000,7.94331,7.9877,7.91674,7.96102,31665.975878881,0
+IRS.US,D,20130529,000000,7.94331,7.97884,7.88128,7.90787,39191.14116008,0
+IRS.US,D,20130530,000000,7.91674,8.05875,7.86347,8.05875,39919.545009061,0
+IRS.US,D,20130531,000000,8.05875,8.37826,8.05875,8.37826,194763.132878,0
+IRS.US,D,20130603,000000,8.34273,8.49362,8.20955,8.28949,49563.611969571,0
+IRS.US,D,20130604,000000,8.28949,8.29834,8.03208,8.07649,17765.016355427,0
+IRS.US,D,20130605,000000,7.95217,8.07649,7.83691,8.04094,56076.044726945,0
+IRS.US,D,20130606,000000,8.02322,8.07649,7.96102,8.07649,33081.591083314,0
+IRS.US,D,20130607,000000,8.06771,8.06771,7.76585,7.93446,41996.24949988,0
+IRS.US,D,20130610,000000,7.90787,8.00552,7.89901,8.00552,33878.314189855,0
+IRS.US,D,20130611,000000,7.88128,8.05875,7.72154,7.80137,71755.314336876,0
+IRS.US,D,20130612,000000,7.81909,7.85461,7.4552,7.58847,179936.84929259,0
+IRS.US,D,20130613,000000,7.57067,7.57067,7.10903,7.29543,164231.4576136,0
+IRS.US,D,20130614,000000,7.33088,7.35766,6.65645,6.73637,291329.38935362,0
+IRS.US,D,20130617,000000,6.72742,6.84278,6.71855,6.77181,200544.14770149,0
+IRS.US,D,20130618,000000,6.72742,6.88716,6.54995,6.68303,256745.77929895,0
+IRS.US,D,20130619,000000,7.01149,7.01149,6.4345,6.4345,304380.37693743,0
+IRS.US,D,20130620,000000,6.39916,6.39916,6.21272,6.25713,286314.95678774,0
+IRS.US,D,20130621,000000,6.69199,7.23344,6.31913,6.50555,1768008.9490111,0
+IRS.US,D,20130624,000000,6.3902,6.4345,6.09718,6.21272,173071.76860282,0
+IRS.US,D,20130625,000000,6.26589,6.62978,6.25713,6.57662,55057.284033336,0
+IRS.US,D,20130626,000000,6.56777,6.56777,6.37248,6.46117,60358.05466399,0
+IRS.US,D,20130627,000000,6.57662,6.68303,6.54995,6.60319,77365.531016478,0
+IRS.US,D,20130628,000000,6.60319,6.64759,6.55881,6.59433,52052.241395677,0
+IRS.US,D,20130701,000000,6.67416,6.68303,6.64759,6.65645,29593.290167918,0
+IRS.US,D,20130702,000000,6.64759,6.68303,6.48785,6.53222,30820.022719098,0
+IRS.US,D,20130703,000000,6.51441,6.60319,6.3902,6.56777,19892.960289417,0
+IRS.US,D,20130705,000000,6.54995,6.54995,6.4345,6.52337,39287.591876634,0
+IRS.US,D,20130708,000000,6.56777,6.56777,6.24828,6.46117,64585.811072974,0
+IRS.US,D,20130709,000000,6.31913,6.52337,6.31913,6.46117,49558.58849475,0
+IRS.US,D,20130710,000000,6.47003,6.54109,6.3902,6.54109,29879.62823269,0
+IRS.US,D,20130711,000000,6.62092,6.69199,6.51441,6.68303,42862.296558944,0
+IRS.US,D,20130712,000000,6.70084,6.75409,6.68303,6.69199,12263.30673195,0
+IRS.US,D,20130715,000000,6.69199,6.75409,6.62978,6.67416,19791.486098042,0
+IRS.US,D,20130716,000000,6.56777,6.72742,6.56777,6.66541,35876.652473474,0
+IRS.US,D,20130717,000000,6.67416,6.77181,6.64759,6.66541,32321.036995482,0
+IRS.US,D,20130718,000000,6.66541,6.86059,6.66541,6.86059,45256.484658423,0
+IRS.US,D,20130719,000000,6.9228,6.9228,6.80724,6.90498,32903.760074667,0
+IRS.US,D,20130722,000000,6.94927,7.13569,6.86059,7.10016,38268.831183025,0
+IRS.US,D,20130723,000000,7.10016,7.14456,7.04702,7.08244,28213.843982192,0
+IRS.US,D,20130724,000000,7.07359,7.16229,7.04702,7.10016,13154.471165118,0
+IRS.US,D,20130725,000000,7.06474,7.10903,6.95822,6.96708,49641.978176772,0
+IRS.US,D,20130726,000000,6.98481,7.10903,6.97584,6.97584,9804.8181547688,0
+IRS.US,D,20130729,000000,6.88716,7.02024,6.88716,6.89613,38787.253784506,0
+IRS.US,D,20130730,000000,6.90498,6.98481,6.86946,6.86946,17398.302693526,0
+IRS.US,D,20130731,000000,6.9228,6.95822,6.84278,6.90498,21740.594328419,0
+IRS.US,D,20130801,000000,6.91383,7.01149,6.91383,6.99368,9531.5411245302,0
+IRS.US,D,20130802,000000,7.00264,7.10903,6.87841,7.10903,23747.974866714,0
+IRS.US,D,20130805,000000,6.96708,7.14456,6.89613,6.98481,17321.945876254,0
+IRS.US,D,20130806,000000,7.00264,7.16229,7.00264,7.05587,25617.712194927,0
+IRS.US,D,20130807,000000,7.03806,7.13569,6.86059,6.96708,48505.668172362,0
+IRS.US,D,20130808,000000,7.0292,7.16229,7.01149,7.09141,18093.551608693,0
+IRS.US,D,20130809,000000,7.09141,7.26876,7.05587,7.26876,9825.916749015,0
+IRS.US,D,20130812,000000,7.22448,7.42862,7.22448,7.34869,13331.297478802,0
+IRS.US,D,20130813,000000,7.35766,7.58847,7.35766,7.51731,45012.343782144,0
+IRS.US,D,20130814,000000,7.49959,7.73926,7.43737,7.63277,44989.23579797,0
+IRS.US,D,20130815,000000,7.60599,7.73029,7.38424,7.72154,35960.042155495,0
+IRS.US,D,20130816,000000,7.76585,7.76585,7.35766,7.41976,38661.666913992,0
+IRS.US,D,20130819,000000,7.4552,7.67715,7.40206,7.67715,364469.17335104,0
+IRS.US,D,20130820,000000,7.61496,7.66819,7.49959,7.53512,16806.537359665,0
+IRS.US,D,20130821,000000,7.53512,7.60599,7.44634,7.54407,22608.650777412,0
+IRS.US,D,20130822,000000,7.54407,7.76585,7.47292,7.68592,35185.422338165,0
+IRS.US,D,20130823,000000,7.65933,7.65933,7.49959,7.61496,10175.550596526,0
+IRS.US,D,20130826,000000,7.5617,7.58847,7.32212,7.57952,54131.959971389,0
+IRS.US,D,20130827,000000,7.47292,7.49959,7.38424,7.46405,21755.664752881,0
+IRS.US,D,20130828,000000,7.46405,7.59723,7.46405,7.59723,21927.467591744,0
+IRS.US,D,20130829,000000,7.57067,7.61496,7.54407,7.55285,10394.574098702,0
+IRS.US,D,20130830,000000,7.48187,7.48187,7.41976,7.47292,16652.819030156,0
+IRS.US,D,20130903,000000,7.60599,7.60599,7.39309,7.49959,268406.26905244,0
+IRS.US,D,20130904,000000,7.53512,7.53512,7.27772,7.34869,65726.139857241,0
+IRS.US,D,20130905,000000,7.36652,7.36652,6.50555,6.50555,454086.95945487,0
+IRS.US,D,20130906,000000,6.61207,6.83402,6.61207,6.72742,197369.3116149,0
+IRS.US,D,20130909,000000,6.75409,6.84278,6.63863,6.67416,148092.0377101,0
+IRS.US,D,20130910,000000,6.78953,7.10903,6.72742,7.10903,87808.330473458,0
+IRS.US,D,20130911,000000,7.14456,7.35766,7.07359,7.26876,44639.601950458,0
+IRS.US,D,20130912,000000,7.33088,7.36652,7.17124,7.19781,39195.159939936,0
+IRS.US,D,20130913,000000,7.2422,7.26876,7.11788,7.22448,47384.428592413,0
+IRS.US,D,20130916,000000,7.33984,7.58847,7.33984,7.55285,79056.432641078,0
+IRS.US,D,20130917,000000,7.58847,7.60599,7.46405,7.51731,15578.80011352,0
+IRS.US,D,20130918,000000,7.59723,7.81024,7.51731,7.68592,45048.512800853,0
+IRS.US,D,20130919,000000,7.78356,7.79242,7.60599,7.75708,36044.436532481,0
+IRS.US,D,20130920,000000,7.73029,7.73029,7.38424,7.38424,29033.675072908,0
+IRS.US,D,20130923,000000,7.41091,7.66819,7.38424,7.64153,29374.266665741,0
+IRS.US,D,20130924,000000,7.66819,7.66819,7.33088,7.53512,34573.56310502,0
+IRS.US,D,20130925,000000,7.60599,7.7747,7.42862,7.75708,69438.487749634,0
+IRS.US,D,20130926,000000,7.7747,7.7747,7.71268,7.73926,19106.284132517,0
+IRS.US,D,20130927,000000,7.74802,7.89015,7.72154,7.82794,25737.270895656,0
+IRS.US,D,20130930,000000,7.74802,7.94331,7.74802,7.91674,41840.521780443,0
+IRS.US,D,20131001,000000,7.92569,8.20955,7.87234,8.16516,42217.282391985,0
+IRS.US,D,20131002,000000,8.17412,8.17412,8.03208,8.04094,17906.678345368,0
+IRS.US,D,20131003,000000,8.05875,8.05875,7.90787,8.04094,10333.287705892,0
+IRS.US,D,20131004,000000,8.10306,8.25395,8.05875,8.19184,25406.726252464,0
+IRS.US,D,20131007,000000,8.22737,8.31606,8.19184,8.28949,33488.49254378,0
+IRS.US,D,20131008,000000,8.3072,8.36054,8.07649,8.36054,78365.202505769,0
+IRS.US,D,20131009,000000,8.36054,8.86638,8.36054,8.60888,77377.587356047,0
+IRS.US,D,20131010,000000,8.71548,9.23923,8.63566,8.87524,89858.91289521,0
+IRS.US,D,20131011,000000,8.82208,9.35428,8.82208,9.31904,95705.232891378,0
+IRS.US,D,20131014,000000,9.24778,9.76322,9.18508,9.60287,94328.800790544,0
+IRS.US,D,20131015,000000,9.63875,9.67355,9.31048,9.60287,56807.462660818,0
+IRS.US,D,20131016,000000,9.62983,9.62983,9.38085,9.62185,69438.487749634,0
+IRS.US,D,20131017,000000,9.62983,10.428,9.62185,10.2767,144316.39403497,0
+IRS.US,D,20131018,000000,10.207,10.6859,10.1265,10.2957,122725.49925621,0
+IRS.US,D,20131021,000000,10.207,10.6589,10.1443,10.5615,158710.6587858,0
+IRS.US,D,20131022,000000,10.1623,10.8461,10.1623,10.7834,115077.76118939,0
+IRS.US,D,20131023,000000,10.7834,11.5019,10.5177,10.633,132087.2469318,0
+IRS.US,D,20131024,000000,10.7117,10.8988,10.6589,10.7566,46608.804080118,0
+IRS.US,D,20131025,000000,10.8193,11.1915,10.2151,10.8014,105741.13088789,0
+IRS.US,D,20131028,000000,10.7397,10.8014,10.473,10.633,64941.473090269,0
+IRS.US,D,20131029,000000,10.6589,10.6958,10.3395,10.4102,63121.970510262,0
+IRS.US,D,20131030,000000,10.3932,10.4907,10.029,10.225,85876.30205747,0
+IRS.US,D,20131031,000000,10.225,10.437,9.85174,10.1623,59603.528745942,0
+IRS.US,D,20131101,000000,10.1891,10.3842,10.0826,10.1175,24247.308263878,0
+IRS.US,D,20131104,000000,10.2419,10.5524,10.029,10.4997,20501.805437669,0
+IRS.US,D,20131105,000000,10.5265,10.6232,10.4102,10.5177,24571.824737286,0
+IRS.US,D,20131106,000000,10.5615,10.5615,10.207,10.4102,29333.074172213,0
+IRS.US,D,20131107,000000,10.428,10.428,10.234,10.3842,28362.538836881,0
+IRS.US,D,20131108,000000,10.428,10.437,10.1971,10.3753,14699.692019922,0
+IRS.US,D,20131111,000000,10.4907,10.7296,10.3484,10.4459,38509.957974412,0
+IRS.US,D,20131112,000000,10.5177,10.668,10.3036,10.4997,53863.70641597,0
+IRS.US,D,20131113,000000,10.5524,10.5615,10.3584,10.473,74398.666787455,0
+IRS.US,D,20131114,000000,10.4191,10.668,10.4191,10.5177,119168.87908325,0
+IRS.US,D,20131115,000000,10.5703,10.6589,10.5445,10.6411,119529.56457536,0
+IRS.US,D,20131118,000000,11.0999,11.29,10.855,11.0721,86890.039276259,0
+IRS.US,D,20131119,000000,11.1756,11.2133,10.6093,10.7038,50477.884386913,0
+IRS.US,D,20131120,000000,10.7038,11.0909,10.4957,10.6849,102728.05069052,0
+IRS.US,D,20131121,000000,10.628,11.0621,10.5804,10.9775,66490.71272493,0
+IRS.US,D,20131122,000000,10.8173,11.2611,10.5903,10.7694,94253.448668236,0
+IRS.US,D,20131125,000000,10.6569,11.0342,10.5713,10.9017,65334.308821237,0
+IRS.US,D,20131126,000000,10.7983,10.9775,10.7127,10.7416,378740.86531625,0
+IRS.US,D,20131127,000000,10.5058,11.3278,10.5058,11.3278,140870.29030807,0
+IRS.US,D,20131129,000000,11.4871,11.913,11.29,11.497,69316.919658977,0
+IRS.US,D,20131202,000000,11.4791,11.4791,10.9397,11.27,95917.223528805,0
+IRS.US,D,20131203,000000,11.2422,11.497,11.2422,11.4593,48270.569550759,0
+IRS.US,D,20131204,000000,11.4314,11.6204,11.2133,11.4213,48205.264378092,0
+IRS.US,D,20131205,000000,11.3835,11.5915,11.27,11.2989,34910.135917998,0
+IRS.US,D,20131206,000000,11.3835,11.497,11.27,11.4403,41559.207190491,0
+IRS.US,D,20131209,000000,11.4791,11.4791,11.3278,11.3934,47627.564773728,0
+IRS.US,D,20131210,000000,11.4213,11.4314,11.1386,11.3358,44064.916430987,0
+IRS.US,D,20131211,000000,11.3746,11.4791,11.3358,11.3358,23414.416138629,0
+IRS.US,D,20131212,000000,11.3358,11.4314,11.2611,11.3746,39099.713918345,0
+IRS.US,D,20131213,000000,11.4213,11.497,11.0909,11.1944,21508.509791709,0
+IRS.US,D,20131216,000000,11.2611,11.6483,11.1576,11.4871,42072.606317152,0
+IRS.US,D,20131217,000000,11.5538,11.6204,10.892,11.3278,52245.142828786,0
+IRS.US,D,20131218,000000,11.4025,11.5347,11.0909,11.4403,37337.478951293,0
+IRS.US,D,20131219,000000,11.5159,11.5637,11.2611,11.4314,30172.99916221,0
+IRS.US,D,20131220,000000,11.4871,11.5637,11.1576,11.1576,52954.457473449,0
+IRS.US,D,20131223,000000,11.0909,11.5727,11.0531,11.5438,47951.076552171,0
+IRS.US,D,20131224,000000,11.5249,11.5727,11.318,11.4314,13958.227136408,0
+IRS.US,D,20131226,000000,11.4314,11.5727,11.3089,11.4791,20161.213844834,0
+IRS.US,D,20131227,000000,11.5637,11.5727,11.3646,11.4403,24047.37396602,0
+IRS.US,D,20131230,000000,11.3458,11.5637,11.3458,11.3934,11705.701026868,0
+IRS.US,D,20131231,000000,11.497,11.5727,11.4314,11.4403,16640.762690587,0
+IRS.US,D,20140102,000000,11.4593,11.506,11.3358,11.3835,29965.027304639,0
+IRS.US,D,20140103,000000,11.4502,11.4502,11.3458,11.3934,17643.44826477,0
+IRS.US,D,20140106,000000,11.3546,11.4025,10.6849,10.8173,47774.250238488,0
+IRS.US,D,20140107,000000,10.9963,11.0064,10.5146,10.7216,44069.939905807,0
+IRS.US,D,20140108,000000,10.6759,10.9017,10.6759,10.7416,14206.386792543,0
+IRS.US,D,20140109,000000,10.8072,11.0999,10.5146,10.628,60848.345806477,0
+IRS.US,D,20140110,000000,10.5146,10.7038,10.1931,10.2778,45338.86964548,0
+IRS.US,D,20140113,000000,10.2687,10.5146,10.222,10.2409,31418.820917709,0
+IRS.US,D,20140114,000000,10.3543,10.3923,10.2499,10.2778,11473.616490159,0
+IRS.US,D,20140115,000000,10.3543,10.3923,10.222,10.3633,13382.536921971,0
+IRS.US,D,20140116,000000,10.4021,10.4957,10.2499,10.3444,11377.165773604,0
+IRS.US,D,20140117,000000,10.2687,10.3543,9.91052,10.0807,28366.557616737,0
+IRS.US,D,20140121,000000,10.0807,10.4102,10.0707,10.0707,19493.0916937,0
+IRS.US,D,20140122,000000,10.0707,10.3923,10.0707,10.2409,22581.52401338,0
+IRS.US,D,20140123,000000,10.3166,10.3166,9.9194,10.0139,22572.481758703,0
+IRS.US,D,20140124,000000,10.0041,10.023,9.44735,9.54118,56878.796003271,0
+IRS.US,D,20140127,000000,9.54118,9.54118,8.85193,9.23923,60790.073498558,0
+IRS.US,D,20140128,000000,9.24877,9.53226,9.01249,9.44735,37639.892135491,0
+IRS.US,D,20140129,000000,9.32381,9.51337,9.31526,9.33327,13927.08159252,0
+IRS.US,D,20140130,000000,9.36185,9.51337,9.22021,9.3058,13886.893793955,0
+IRS.US,D,20140131,000000,9.27725,9.31526,9.19175,9.19175,6669.1651717752,0
+IRS.US,D,20140203,000000,9.19175,9.26779,8.58748,8.88967,48673.452231368,0
+IRS.US,D,20140204,000000,8.90868,9.10714,8.78585,8.97477,54412.269866376,0
+IRS.US,D,20140205,000000,9.05956,9.32381,8.91803,9.22977,28537.355760636,0
+IRS.US,D,20140206,000000,9.31526,9.49438,9.06911,9.32381,40295.300925638,0
+IRS.US,D,20140207,000000,9.3713,9.48447,9.32381,9.44735,5497.6908436207,0
+IRS.US,D,20140210,000000,9.42833,9.54118,9.39987,9.48447,7911.9728423817,0
+IRS.US,D,20140211,000000,9.44735,9.79604,9.44735,9.57003,94135.899357434,0
+IRS.US,D,20140212,000000,9.67355,9.72133,9.35229,9.55115,9514.4613101403,0
+IRS.US,D,20140213,000000,9.57003,9.65473,9.41888,9.41888,7197.6347228981,0
+IRS.US,D,20140214,000000,9.46655,9.92934,9.44735,9.88166,19014.856890783,0
+IRS.US,D,20140218,000000,9.88166,10.0707,9.81486,9.92934,13993.391460152,0
+IRS.US,D,20140219,000000,9.97616,10.2409,9.97616,10.1175,97660.369291542,0
+IRS.US,D,20140220,000000,10.1931,10.3067,10.1075,10.1364,19002.800551214,0
+IRS.US,D,20140221,000000,10.2031,10.2031,9.97616,9.99508,12583.804425502,0
+IRS.US,D,20140224,000000,10.0618,10.0618,10.0139,10.0139,8092.8179359219,0
+IRS.US,D,20140225,000000,10.0618,10.1274,10.0518,10.0807,9272.3298237893,0
+IRS.US,D,20140226,000000,10.0518,10.1175,9.99508,10.1075,11735.841875792,0
+IRS.US,D,20140227,000000,10.0329,10.2031,10.0329,10.1931,16080.142900612,0
+IRS.US,D,20140228,000000,10.2031,10.647,10.1931,10.5146,36667.34741023,0
+IRS.US,D,20140303,000000,10.448,10.4868,9.9473,10.1553,40703.207081068,0
+IRS.US,D,20140304,000000,10.2409,10.439,10.2409,10.439,32705.835166737,0
+IRS.US,D,20140305,000000,10.439,10.4769,10.3633,10.4669,4164.4606262441,0
+IRS.US,D,20140306,000000,10.5434,10.5434,10.4021,10.448,4350.3291946048,0
+IRS.US,D,20140307,000000,10.5336,10.5336,10.3923,10.4102,6177.8693343245,0
+IRS.US,D,20140310,000000,10.3543,10.4769,10.3543,10.4291,17505.805054687,0
+IRS.US,D,20140311,000000,10.4021,10.4868,10.3923,10.3923,31404.755188212,0
+IRS.US,D,20140312,000000,10.4021,10.4868,10.2499,10.4868,18017.19479142,0
+IRS.US,D,20140313,000000,10.4868,10.4868,10.3543,10.439,11501.747949154,0
+IRS.US,D,20140314,000000,10.3822,10.439,10.3633,10.4201,21461.289128395,0
+IRS.US,D,20140317,000000,10.4102,10.439,10.3733,10.3923,8218.4048064359,0
+IRS.US,D,20140318,000000,10.3923,10.439,10.3166,10.3543,21581.852524089,0
+IRS.US,D,20140319,000000,10.2976,10.4102,10.2976,10.3444,24476.378715695,0
+IRS.US,D,20140320,000000,10.2976,10.4868,10.2778,10.3444,16852.753328014,0
+IRS.US,D,20140321,000000,10.3067,10.3923,9.8916,9.93842,31282.18240259,0
+IRS.US,D,20140324,000000,9.92934,10.0897,9.9194,9.99508,7456.846023639,0
+IRS.US,D,20140325,000000,9.98504,10.2876,9.98504,10.2687,7112.2356509486,0
+IRS.US,D,20140326,000000,10.2319,10.4868,10.2319,10.439,13972.292865905,0
+IRS.US,D,20140327,000000,10.3923,10.3923,10.2778,10.2778,13736.189549338,0
+IRS.US,D,20140328,000000,10.2876,10.3255,10.2687,10.2976,10025.851046873,0
+IRS.US,D,20140331,000000,10.2976,10.3822,9.99508,9.99508,61895.237959081,0
+IRS.US,D,20140401,000000,10.0518,10.3822,10.0518,10.1175,8414.3203244377,0
+IRS.US,D,20140402,000000,10.213,10.5336,10.0618,10.5058,15305.523083282,0
+IRS.US,D,20140403,000000,10.3923,10.5336,10.3543,10.4868,6290.395170305,0
+IRS.US,D,20140404,000000,10.5336,10.8461,10.4579,10.6093,12899.278644234,0
+IRS.US,D,20140407,000000,10.5713,11.5827,10.5713,11.4025,53025.790815902,0
+IRS.US,D,20140408,000000,11.28,12.3758,11.1664,12.2714,44538.127759083,0
+IRS.US,D,20140409,000000,12.1967,12.2435,11.4314,12.0644,86505.241105004,0
+IRS.US,D,20140410,000000,12.0544,12.1489,11.6204,11.9598,36319.722952647,0
+IRS.US,D,20140411,000000,11.9032,11.9788,11.5915,11.8464,4397.5498579181,0
+IRS.US,D,20140414,000000,11.8464,11.8464,11.4691,11.7429,34440.943369758,0
+IRS.US,D,20140415,000000,11.714,12.0076,11.5347,11.7906,28277.139764931,0
+IRS.US,D,20140416,000000,11.7906,11.9788,11.5727,11.8085,12205.034424033,0
+IRS.US,D,20140417,000000,11.7239,11.9977,11.7239,11.932,7792.4141416524,0
+IRS.US,D,20140421,000000,11.9598,11.9788,11.6293,11.9598,12229.14710317,0
+IRS.US,D,20140422,000000,12.0076,12.0932,11.8186,12.0455,12814.884267248,0
+IRS.US,D,20140423,000000,12.0644,12.4605,12.0165,12.2624,41492.89732286,0
+IRS.US,D,20140424,000000,12.13,12.8297,12.13,12.5083,87471.75766048,0
+IRS.US,D,20140425,000000,12.4046,12.6686,12.0833,12.3469,32506.905563843,0
+IRS.US,D,20140428,000000,12.2813,12.6875,12.2813,12.6595,57900.570781772,0
+IRS.US,D,20140429,000000,12.8199,12.98,12.4605,12.6496,50900.860966805,0
+IRS.US,D,20140430,000000,12.4046,12.7153,11.497,12.556,43298.334173369,0
+IRS.US,D,20140501,000000,12.564,12.8109,12.556,12.6875,86834.781053233,0
+IRS.US,D,20140502,000000,12.6875,13.6698,12.6875,13.2827,245760.44456136,0
+IRS.US,D,20140505,000000,13.3205,13.7076,13.1504,13.6698,100155.02688743,0
+IRS.US,D,20140506,000000,13.5752,14.1705,13.5752,14.1416,132335.40658794,0
+IRS.US,D,20140507,000000,14.1805,14.1805,13.7076,13.8968,161624.27418172,0
+IRS.US,D,20140508,000000,13.8778,13.8778,13.3304,13.6698,65714.083517671,0
+IRS.US,D,20140509,000000,13.6041,13.8489,13.5474,13.7365,96650.650852606,0
+IRS.US,D,20140512,000000,13.6986,13.84,13.5087,13.7365,78867.549987825,0
+IRS.US,D,20140513,000000,13.6698,13.9067,13.6698,13.8681,90381.354276548,0
+IRS.US,D,20140514,000000,13.9067,14.0481,13.641,13.7933,167999.06372902,0
+IRS.US,D,20140515,000000,13.7076,13.8489,13.2926,13.6598,134044.39272189,0
+IRS.US,D,20140516,000000,13.7177,13.8589,13.2259,13.7264,56209.669157172,0
+IRS.US,D,20140519,000000,13.7365,13.8877,13.651,13.8877,62024.843609452,0
+IRS.US,D,20140520,000000,13.7177,13.8211,13.5375,13.6041,14809.20377101,0
+IRS.US,D,20140521,000000,13.651,13.6986,13.5285,13.6041,13157.48525001,0
+IRS.US,D,20140522,000000,13.6888,13.8681,13.6041,13.7553,47563.264296024,0
+IRS.US,D,20140523,000000,13.7076,13.8877,13.7076,13.7644,63937.782821121,0
+IRS.US,D,20140527,000000,13.7076,13.8877,13.6986,13.6986,32684.73657249,0
+IRS.US,D,20140528,000000,13.7553,13.9257,13.4996,13.7933,53025.790815902,0
+IRS.US,D,20140529,000000,13.7933,14.7846,13.7933,14.5487,205596.75867601,0
+IRS.US,D,20140530,000000,14.5487,14.9358,14.3695,14.7846,57762.927571689,0
+IRS.US,D,20140602,000000,14.8036,14.9926,14.5954,14.917,26251.674717282,0
+IRS.US,D,20140603,000000,14.907,15.0213,14.6433,14.8224,92824.772429268,0
+IRS.US,D,20140604,000000,14.8324,15.0213,14.8324,14.926,49777.611996927,0
+IRS.US,D,20140605,000000,14.8602,15.0583,14.8602,15.0116,61179.895144634,0
+IRS.US,D,20140606,000000,15.0682,15.5778,14.9647,15.4086,45897.480045527,0
+IRS.US,D,20140609,000000,15.4554,16.9295,15.1439,16.7494,171575.77780126,0
+IRS.US,D,20140610,000000,16.0695,16.7125,16.0695,16.1919,55043.218303838,0
+IRS.US,D,20140611,000000,16.1919,16.2587,15.1349,15.2573,42228.33403659,0
+IRS.US,D,20140612,000000,15.1151,15.333,14.6054,15.1151,123331.33031957,0
+IRS.US,D,20140613,000000,14.8324,15.096,14.4631,15.0493,84010.583509115,0
+IRS.US,D,20140616,000000,14.9358,15.6725,13.9067,15.1349,321271.30867408,0
+IRS.US,D,20140617,000000,15.3888,15.5311,14.4731,14.6522,127644.4858005,0
+IRS.US,D,20140618,000000,14.691,14.926,14.1705,14.3884,212983.27605217,0
+IRS.US,D,20140619,000000,14.2652,14.3317,13.9624,14.0381,89863.936370031,0
+IRS.US,D,20140620,000000,14.0381,15.1907,14.0381,15.1062,263811.79898156,0
+IRS.US,D,20140623,000000,15.1538,15.9561,15.1151,15.8137,163445.78615166,0
+IRS.US,D,20140624,000000,15.8526,16.0606,15.6436,15.7679,70439.16393389,0
+IRS.US,D,20140625,000000,15.7958,15.9181,15.4465,15.5689,32241.666093317,0
+IRS.US,D,20140626,000000,15.6625,15.6625,15.3142,15.3142,35362.248651848,0
+IRS.US,D,20140627,000000,15.361,15.4843,15.2573,15.4843,18562.744156932,0
+IRS.US,D,20140630,000000,15.4086,15.5211,15.2284,15.4843,35306.990428822,0
+IRS.US,D,20140701,000000,15.4465,16.2765,15.4276,15.8327,95861.965305779,0
+IRS.US,D,20140702,000000,16.0128,16.0318,15.5877,15.9561,34613.750903585,0
+IRS.US,D,20140703,000000,15.8615,16.003,15.7581,15.9939,22556.406639277,0
+IRS.US,D,20140707,000000,15.8903,16.0606,15.6257,15.8903,35532.042100783,0
+IRS.US,D,20140708,000000,15.8903,15.947,15.4086,15.6823,36913.497676437,0
+IRS.US,D,20140709,000000,15.7014,16.4099,15.6535,16.3811,84043.73844293,0
+IRS.US,D,20140710,000000,16.2447,16.5293,16.0736,16.4159,54571.011670705,0
+IRS.US,D,20140711,000000,16.4249,16.5394,16.3681,16.5293,50726.044043049,0
+IRS.US,D,20140714,000000,16.4448,16.5394,16.1302,16.3593,33369.938538015,0
+IRS.US,D,20140715,000000,16.2736,16.3593,15.7033,15.7411,62601.538518853,0
+IRS.US,D,20140716,000000,15.8266,15.8266,15.0851,15.2941,102837.5624416,0
+IRS.US,D,20140717,000000,15.1042,15.7123,15.1042,15.6455,142243.70832401,0
+IRS.US,D,20140718,000000,15.5888,16.2926,15.3987,16.2447,132834.7399851,0
+IRS.US,D,20140721,000000,16.1969,16.1969,15.1707,15.4177,55167.800479388,0
+IRS.US,D,20140722,000000,15.6844,15.8266,14.6004,14.9518,109724.7464206,0
+IRS.US,D,20140723,000000,15.0475,15.2753,14.2102,14.3337,115369.12272898,0
+IRS.US,D,20140724,000000,14.5816,15.0941,14.2102,14.2958,175057.04585191,0
+IRS.US,D,20140725,000000,14.486,14.5149,14.1347,14.2482,190821.71453379,0
+IRS.US,D,20140728,000000,14.277,14.477,13.7445,14.1535,121181.28309637,0
+IRS.US,D,20140729,000000,14.3337,15.1518,14.3149,14.9328,104219.01801726,0
+IRS.US,D,20140730,000000,15.2186,16.4249,15.2086,16.0258,122831.9969224,0
+IRS.US,D,20140731,000000,15.123,15.2941,14.477,15.0563,93524.04012429,0
+IRS.US,D,20140801,000000,14.8473,15.4177,14.7428,15.114,52852.983282074,0
+IRS.US,D,20140804,000000,15.123,15.2565,14.4581,14.7238,113925.37606555,0
+IRS.US,D,20140805,000000,14.6284,14.9139,14.3913,14.6284,74514.206708328,0
+IRS.US,D,20140806,000000,14.2014,14.6095,13.8681,14.3726,290266.42208159,0
+IRS.US,D,20140807,000000,14.3726,15.1798,14.3537,14.924,178920.09798891,0
+IRS.US,D,20140808,000000,15.114,15.4943,14.7617,15.2753,79096.620439642,0
+IRS.US,D,20140811,000000,15.3987,15.3987,14.5904,14.8473,70616.994942537,0
+IRS.US,D,20140812,000000,14.7716,14.8473,14.4292,14.5527,68727.163715043,0
+IRS.US,D,20140813,000000,14.7527,14.8385,14.4004,14.695,45945.705403804,0
+IRS.US,D,20140814,000000,14.8473,14.8663,14.3058,14.7527,78576.188448233,0
+IRS.US,D,20140815,000000,14.7339,14.7339,14.5149,14.6482,32232.62383864,0
+IRS.US,D,20140818,000000,14.8184,15.0663,14.5527,14.7339,19431.805300889,0
+IRS.US,D,20140819,000000,14.6672,15.1798,14.6383,14.8663,69384.234221572,0
+IRS.US,D,20140820,000000,15.0086,15.1798,14.6383,14.7339,68498.093263226,0
+IRS.US,D,20140821,000000,14.6861,14.8284,14.486,14.7428,75896.666978946,0
+IRS.US,D,20140822,000000,14.7339,14.7905,14.0869,14.277,25423.806066853,0
+IRS.US,D,20140825,000000,14.277,14.4004,14.1347,14.1347,18216.124394314,0
+IRS.US,D,20140826,000000,14.058,14.277,13.6877,13.9067,31816.680123498,0
+IRS.US,D,20140827,000000,13.8681,14.0013,13.5932,13.9635,11482.658744836,0
+IRS.US,D,20140828,000000,13.6778,13.9067,13.6778,13.83,6238.1510321712,0
+IRS.US,D,20140829,000000,13.7833,14.058,13.3264,13.5732,36510.614995829,0
+IRS.US,D,20140902,000000,13.5164,13.7734,13.4976,13.5453,35181.403558308,0
+IRS.US,D,20140903,000000,13.5543,14.2581,13.5076,14.1157,99596.416487388,0
+IRS.US,D,20140904,000000,14.268,14.7339,13.6778,13.6877,20679.636446317,0
+IRS.US,D,20140905,000000,13.5076,14.1246,13.5076,13.6977,16582.490382668,0
+IRS.US,D,20140908,000000,13.9635,13.9734,13.4788,13.5264,25978.397687043,0
+IRS.US,D,20140909,000000,13.6688,13.6688,13.1273,13.3832,20766.04021323,0
+IRS.US,D,20140910,000000,13.2786,14.039,13.2786,13.7734,20071.795993029,0
+IRS.US,D,20140911,000000,13.5732,14.3058,13.5732,13.8022,19860.810050566,0
+IRS.US,D,20140912,000000,13.7445,14.4482,13.7445,14.3149,44223.658235316,0
+IRS.US,D,20140915,000000,14.2292,14.486,14.0013,14.1157,22641.805711227,0
+IRS.US,D,20140916,000000,14.1535,14.5904,13.9346,14.4292,21423.11071976,0
+IRS.US,D,20140917,000000,14.277,14.4959,14.1246,14.3537,35887.704118079,0
+IRS.US,D,20140918,000000,14.2581,14.3437,13.9445,14.1246,45853.273467106,0
+IRS.US,D,20140919,000000,14.0301,14.2292,13.8681,13.9536,38383.366408934,0
+IRS.US,D,20140922,000000,14.049,14.049,13.3642,13.6589,34111.403421529,0
+IRS.US,D,20140923,000000,13.7923,13.7923,13.3553,13.5264,36897.422557012,0
+IRS.US,D,20140924,000000,13.5932,13.6499,12.8039,13.3363,106820.17327934,0
+IRS.US,D,20140925,000000,13.1552,13.3642,13.0886,13.1742,15159.842313486,0
+IRS.US,D,20140926,000000,13.0795,13.3175,12.8417,13.2698,5154.0851658944,0
+IRS.US,D,20140929,000000,12.9085,13.3363,12.7561,13.1074,44090.03380509,0
+IRS.US,D,20140930,000000,13.0795,13.3175,12.9085,13.0795,15131.71085449,0
+IRS.US,D,20141001,000000,13.0129,13.0608,12.357,12.8518,56795.406321249,0
+IRS.US,D,20141002,000000,12.6228,12.8228,11.8821,12.357,113951.49813461,0
+IRS.US,D,20141003,000000,12.3282,12.6994,12.1292,12.5182,37231.985980062,0
+IRS.US,D,20141006,000000,12.7372,13.2407,12.4525,12.7272,46189.846280084,0
+IRS.US,D,20141007,000000,12.5949,12.8895,12.5569,12.6426,36141.891944,0
+IRS.US,D,20141008,000000,12.5848,13.0129,12.4525,12.9373,35903.779237505,0
+IRS.US,D,20141009,000000,12.7472,12.7849,12.6327,12.6805,30517.609534901,0
+IRS.US,D,20141010,000000,12.4525,12.6327,12.1569,12.4236,9453.1749173295,0
+IRS.US,D,20141013,000000,12.357,12.6327,11.9867,12.2624,58543.575558804,0
+IRS.US,D,20141014,000000,12.2524,12.5182,11.8821,12.3381,86546.433598532,0
+IRS.US,D,20141015,000000,12.0912,12.357,11.8913,12.3093,39697.507421992,0
+IRS.US,D,20141016,000000,11.9867,12.4327,11.9202,12.3282,32720.905591199,0
+IRS.US,D,20141017,000000,12.3469,12.8796,12.3381,12.576,45541.818028231,0
+IRS.US,D,20141020,000000,12.4427,12.8417,12.4427,12.7182,21173.94636866,0
+IRS.US,D,20141021,000000,12.9085,13.1841,12.7849,13.0985,67581.811455955,0
+IRS.US,D,20141022,000000,13.1074,13.3553,13.0029,13.1362,29992.15406867,0
+IRS.US,D,20141023,000000,13.3832,13.5453,13.2597,13.4976,24702.43508262,0
+IRS.US,D,20141024,000000,13.3832,13.4121,13.2886,13.2976,7841.6441948939,0
+IRS.US,D,20141027,000000,13.2886,13.2886,12.766,13.0795,36233.319185734,0
+IRS.US,D,20141028,000000,13.0795,13.3074,12.4427,13.0886,151282.94891612,0
+IRS.US,D,20141029,000000,12.7083,13.2219,12.5372,13.1362,80697.099517473,0
+IRS.US,D,20141030,000000,13.1742,13.7833,12.9461,13.5076,55599.819313956,0
+IRS.US,D,20141031,000000,13.5932,14.2014,13.5164,14.0013,40248.080262325,0
+IRS.US,D,20141103,000000,13.9536,14.4103,13.8211,14.0869,58858.045082572,0
+IRS.US,D,20141104,000000,14.0679,14.3058,13.8022,14.2292,41129.197745851,0
+IRS.US,D,20141105,000000,13.8489,14.277,13.8211,14.2014,56669.819450735,0
+IRS.US,D,20141106,000000,14.1436,14.1436,13.9257,14.0112,12970.611986685,0
+IRS.US,D,20141107,000000,14.0112,14.0112,13.4976,13.8778,11898.602459978,0
+IRS.US,D,20141110,000000,13.7544,13.8112,13.6977,13.7734,28659.928546258,0
+IRS.US,D,20141111,000000,13.7445,14.1347,13.5543,13.9734,70132.731969836,0
+IRS.US,D,20141112,000000,13.8877,14.2581,13.5355,14.2581,139592.31831372,0
+IRS.US,D,20141113,000000,14.1725,14.924,14.1725,14.7905,49727.377248722,0
+IRS.US,D,20141114,000000,14.8952,15.2941,14.8184,15.2653,43832.831894277,0
+IRS.US,D,20141117,000000,15.1707,15.8645,15.114,15.6555,143412.16856727,0
+IRS.US,D,20141118,000000,15.6844,15.75,15.2653,15.3509,26503.853153274,0
+IRS.US,D,20141119,000000,15.2375,15.2565,14.8284,15.0851,33624.126363935,0
+IRS.US,D,20141120,000000,15.0563,15.361,14.9328,15.0753,100286.64192773,0
+IRS.US,D,20141121,000000,15.114,15.541,15.0851,15.4843,79224.216700085,0
+IRS.US,D,20141124,000000,15.5131,16.1591,15.3888,15.959,104806.76457127,0
+IRS.US,D,20141125,000000,15.8933,16.0545,15.7411,15.9403,68427.764615738,0
+IRS.US,D,20141126,000000,15.9312,16.6348,15.9312,16.5492,81795.231113248,0
+IRS.US,D,20141128,000000,16.5105,16.825,16.3114,16.7772,119463.25470774,0
+IRS.US,D,20141201,000000,16.5492,17.053,15.9691,16.8439,321234.13496041,0
+IRS.US,D,20141202,000000,16.8718,17.2898,16.4448,16.796,80098.301318862,0
+IRS.US,D,20141203,000000,16.7394,16.9096,16.378,16.406,106434.37041313,0
+IRS.US,D,20141204,000000,16.4348,16.5204,16.2637,16.2825,30250.360674447,0
+IRS.US,D,20141205,000000,16.3492,16.5771,15.9879,16.0646,46228.024688719,0
+IRS.US,D,20141208,000000,15.959,16.1402,15.0663,15.4654,37088.314600193,0
+IRS.US,D,20141209,000000,15.2086,15.6844,15.2086,15.6176,48744.78557382,0
+IRS.US,D,20141210,000000,15.5032,15.6744,15.0285,15.2086,78714.83635328,0
+IRS.US,D,20141211,000000,15.2086,15.2086,14.2581,14.8952,200580.31672021,0
+IRS.US,D,20141212,000000,14.6672,14.904,14.2581,14.4581,70412.037169859,0
+IRS.US,D,20141215,000000,14.4193,14.7996,14.4193,14.5715,67845.041536553,0
+IRS.US,D,20141216,000000,14.5338,14.6482,14.1823,14.2014,432456.8815725,0
+IRS.US,D,20141217,000000,14.1347,14.7905,14.1347,14.5149,225243.56869923,0
+IRS.US,D,20141218,000000,14.6284,14.9328,14.2581,14.5338,120062.05290634,0
+IRS.US,D,20141219,000000,14.486,14.6672,14.3337,14.4382,28972.388680096,0
+IRS.US,D,20141222,000000,14.4103,15.133,14.4103,14.904,39531.732752913,0
+IRS.US,D,20141223,000000,14.9807,15.2086,14.924,15.0851,7957.1841157667,0
+IRS.US,D,20141224,000000,15.1418,15.2565,15.1042,15.1042,3887.1648161492,0
+IRS.US,D,20141226,000000,15.0851,15.361,14.7339,14.904,9550.6303288483,0
+IRS.US,D,20141229,000000,14.7716,14.8663,14.5904,14.8184,10495.043595113,0
+IRS.US,D,20141230,000000,14.7527,14.8095,14.2581,14.4292,12193.982779427,0
+IRS.US,D,20141231,000000,14.5338,14.6383,14.4482,14.6095,11025.522536165,0
+IRS.US,D,20150102,000000,14.6004,15.1418,14.4004,14.6482,27512.566897242,0
+IRS.US,D,20150105,000000,14.5527,14.8184,14.4959,14.6193,42618.155682666,0
+IRS.US,D,20150106,000000,14.7339,15.342,14.5049,15.1986,70820.948020252,0
+IRS.US,D,20150107,000000,15.2653,15.6366,14.9429,15.2941,74757.342889643,0
+IRS.US,D,20150108,000000,15.3987,15.4554,14.8385,14.924,96085.007587812,0
+IRS.US,D,20150109,000000,14.904,15.0184,14.6383,14.8184,137543.74528189,0
+IRS.US,D,20150112,000000,14.6095,15.0851,14.6004,15.0663,19354.443788653,0
+IRS.US,D,20150113,000000,15.0851,15.2653,14.7716,14.8952,26402.378961898,0
+IRS.US,D,20150114,000000,14.7527,14.8284,14.4292,14.6193,25537.336597798,0
+IRS.US,D,20150115,000000,14.6761,14.6761,14.4959,14.6193,31832.755242924,0
+IRS.US,D,20150116,000000,14.5437,14.6004,14.277,14.5437,27342.773448307,0
+IRS.US,D,20150120,000000,14.4581,14.6004,14.3437,14.5049,32954.999517836,0
+IRS.US,D,20150121,000000,14.3625,15.1418,14.3625,15.1042,69178.271753929,0
+IRS.US,D,20150122,000000,15.0941,15.1609,14.8952,15.114,44673.761579238,0
+IRS.US,D,20150123,000000,15.1898,15.1898,14.8663,14.9139,78945.916195025,0
+IRS.US,D,20150126,000000,14.7905,15.0285,14.7339,14.9708,21856.134249292,0
+IRS.US,D,20150127,000000,14.924,15.0941,14.7905,14.9708,5111.8879774017,0
+IRS.US,D,20150128,000000,15.0851,15.0851,14.5527,14.6861,49824.83266024,0
+IRS.US,D,20150129,000000,14.6572,14.7527,14.5437,14.6095,11093.841793724,0
+IRS.US,D,20150130,000000,14.5527,14.7049,14.5527,14.6761,11514.808983687,0
+IRS.US,D,20150202,000000,14.6861,14.7049,14.5715,14.6004,14519.851621346,0
+IRS.US,D,20150203,000000,14.4959,14.7716,14.4959,14.6482,42572.944409281,0
+IRS.US,D,20150204,000000,14.6004,14.9896,14.5437,14.7806,20590.218594511,0
+IRS.US,D,20150205,000000,14.924,15.4364,14.7617,14.9896,47073.977848502,0
+IRS.US,D,20150206,000000,14.885,15.0086,14.6861,14.7716,10853.719697302,0
+IRS.US,D,20150209,000000,14.7716,14.8572,14.6284,14.7049,19676.950872133,0
+IRS.US,D,20150210,000000,14.6672,14.9518,14.5816,14.9139,39693.488642136,0
+IRS.US,D,20150211,000000,14.9708,15.2565,14.9708,15.123,23719.84340772,0
+IRS.US,D,20150212,000000,15.1609,15.6176,15.1609,15.5131,60938.768353247,0
+IRS.US,D,20150213,000000,15.5599,15.8645,15.4364,15.5599,72673.605534075,0
+IRS.US,D,20150217,000000,15.4943,15.7978,15.3699,15.7978,50652.701310669,0
+IRS.US,D,20150218,000000,15.7312,16.4348,15.7312,16.1214,42221.301171841,0
+IRS.US,D,20150219,000000,16.1879,16.3015,15.7689,15.7689,30923.506300402,0
+IRS.US,D,20150220,000000,15.6932,15.9691,15.4554,15.8933,11918.696359261,0
+IRS.US,D,20150223,000000,15.9212,16.0646,15.7978,15.9879,294291.23010782,0
+IRS.US,D,20150224,000000,15.9501,16.3015,15.8933,16.1879,44490.90709577,0
+IRS.US,D,20150225,000000,16.0736,16.5582,16.0736,16.378,398025.98515238,0
+IRS.US,D,20150226,000000,16.3204,16.5582,16.1402,16.2736,75747.972124258,0
+IRS.US,D,20150227,000000,16.2736,16.6728,15.9879,16.1402,47999.301910449,0
+IRS.US,D,20150302,000000,16.0357,16.4826,15.7221,15.779,114671.86442388,0
+IRS.US,D,20150303,000000,15.6744,15.8835,15.6366,15.7221,30825.046193919,0
+IRS.US,D,20150304,000000,15.7689,15.9023,15.541,15.8456,99943.036250002,0
+IRS.US,D,20150305,000000,15.8167,16.4916,15.8167,16.4348,178741.26228531,0
+IRS.US,D,20150306,000000,16.4448,16.6916,16.2258,16.4159,50286.992343732,0
+IRS.US,D,20150309,000000,16.5015,17.0808,16.3492,16.9484,84267.785419927,0
+IRS.US,D,20150310,000000,16.9096,16.9096,16.5293,16.6348,157489.95440441,0
+IRS.US,D,20150311,000000,16.7294,17.4799,16.5293,17.2708,66594.196306234,0
+IRS.US,D,20150312,000000,17.3566,17.9457,17.3566,17.8034,162329.57004653,0
+IRS.US,D,20150313,000000,17.8601,18.0313,17.6989,17.7945,57862.392373136,0
+IRS.US,D,20150316,000000,17.9269,18.5261,17.8322,18.2601,248070.23828385,0
+IRS.US,D,20150317,000000,18.2692,19.2008,18.1557,19.0296,379364.78088897,0
+IRS.US,D,20150318,000000,18.5549,20.4371,18.5549,20.0569,333179.9580837,0
+IRS.US,D,20150319,000000,19.9713,19.9713,19.3622,19.4098,198098.72015885,0
+IRS.US,D,20150320,000000,19.391,19.9613,19.381,19.7711,71222.826005897,0
+IRS.US,D,20150323,000000,19.7812,19.9235,18.9918,19.1253,157595.44737564,0
+IRS.US,D,20150324,000000,19.0108,19.2764,18.8207,19.2764,119616.97303724,0
+IRS.US,D,20150325,000000,19.2198,19.6289,19.1253,19.2198,78692.733064069,0
+IRS.US,D,20150326,000000,19.0675,19.1253,18.2215,18.3737,81322.01978515,0
+IRS.US,D,20150327,000000,18.3171,18.954,18.2792,18.8773,73222.16898448,0
+IRS.US,D,20150330,000000,18.9441,19.0108,18.5261,18.8018,55968.542365785,0
+IRS.US,D,20150331,000000,18.7261,18.7639,18.516,18.735,88651.269548347,0
+IRS.US,D,20150401,000000,18.7261,18.9062,18.2215,18.7918,37452.014177201,0
+IRS.US,D,20150402,000000,18.954,18.9729,18.5926,18.7728,23460.632106978,0
+IRS.US,D,20150406,000000,18.6783,18.9251,18.6783,18.8962,48709.621250076,0
+IRS.US,D,20150407,000000,18.8585,18.8684,18.6207,18.7539,15780.743801306,0
+IRS.US,D,20150408,000000,18.7261,18.7827,18.5449,18.6873,53022.776731009,0
+IRS.US,D,20150409,000000,18.5926,18.5926,18.1746,18.3459,42853.254304268,0
+IRS.US,D,20150410,000000,18.307,18.735,18.2981,18.6595,35559.168864815,0
+IRS.US,D,20150413,000000,18.5638,18.5737,18.2792,18.3737,31245.008688918,0
+IRS.US,D,20150414,000000,18.2882,18.745,18.1081,18.7261,30719.553222687,0
+IRS.US,D,20150415,000000,18.6783,18.6783,17.9179,17.9368,50132.269319259,0
+IRS.US,D,20150416,000000,17.7367,17.7467,17.3953,17.4332,48559.921700424,0
+IRS.US,D,20150417,000000,17.3376,17.3755,16.8718,16.9763,79639.155720263,0
+IRS.US,D,20150420,000000,17.0241,17.4231,16.9674,17.3566,104691.2246504,0
+IRS.US,D,20150421,000000,17.3566,17.3953,17.1764,17.2998,16422.743883374,0
+IRS.US,D,20150422,000000,17.2708,17.5277,17.2708,17.461,15755.626427203,0
+IRS.US,D,20150423,000000,17.5187,17.9457,17.4231,17.7845,28404.736025373,0
+IRS.US,D,20150424,000000,17.718,17.9179,17.4799,17.7756,27719.534059849,0
+IRS.US,D,20150427,000000,17.5855,18.2215,17.5655,17.9558,39977.817316979,0
+IRS.US,D,20150428,000000,17.7756,17.889,17.5944,17.8133,42502.615761793,0
+IRS.US,D,20150429,000000,17.6701,17.9079,17.5376,17.6043,27458.31336918,0
+IRS.US,D,20150430,000000,17.461,17.5567,17.1285,17.2241,47552.212651419,0
+IRS.US,D,20150501,000000,17.1764,17.4709,17.043,17.4143,43239.057170486,0
+IRS.US,D,20150504,000000,17.2708,17.9368,17.2708,17.6799,30508.567280224,0
+IRS.US,D,20150505,000000,17.6511,18.1268,17.5187,17.9368,130558.10119642,0
+IRS.US,D,20150506,000000,17.9079,17.9079,17.3755,17.8133,33095.656812812,0
+IRS.US,D,20150507,000000,17.5855,17.9179,17.3566,17.7556,51233.414999926,0
+IRS.US,D,20150508,000000,17.9558,18.0035,17.6321,17.6511,10099.193779253,0
+IRS.US,D,20150511,000000,17.4998,17.7756,17.4998,17.5855,8942.7898755606,0
+IRS.US,D,20150512,000000,17.461,18.0125,17.3566,17.7945,23406.378578916,0
+IRS.US,D,20150513,000000,17.7467,18.0601,17.4799,17.8702,72905.690070785,0
+IRS.US,D,20150514,000000,17.889,18.0503,17.7088,17.8411,15149.795363844,0
+IRS.US,D,20150515,000000,17.6701,18.0223,17.5088,17.8133,17105.93645897,0
+IRS.US,D,20150518,000000,17.7556,18.0413,17.5855,17.7845,24872.228531556,0
+IRS.US,D,20150519,000000,17.7088,17.8411,17.4899,17.5855,25669.956333061,0
+IRS.US,D,20150520,000000,17.5277,17.7278,17.1954,17.4231,75115.014296867,0
+IRS.US,D,20150521,000000,17.3097,17.4043,17.0341,17.1573,90580.283879442,0
+IRS.US,D,20150522,000000,17.0808,17.2708,16.8529,17.1764,51970.861103584,0
+IRS.US,D,20150526,000000,17.043,17.3566,17.043,17.1954,122157.84660148,0
+IRS.US,D,20150527,000000,17.1386,17.5376,17.0152,17.1476,66067.736145039,0
+IRS.US,D,20150528,000000,17.2431,17.4143,17.0619,17.1097,221832.62929606,0
+IRS.US,D,20150529,000000,17.0808,17.5855,16.9674,17.1386,243020.64139422,0
+IRS.US,D,20150601,000000,17.1197,17.3287,17.0241,17.0619,261007.69533672,0
+IRS.US,D,20150602,000000,17.0241,17.7945,17.0241,17.7367,24744.632271114,0
+IRS.US,D,20150603,000000,17.7656,18.0503,17.6233,17.7367,181687.02792008,0
+IRS.US,D,20150604,000000,17.6321,18.2504,17.5755,18.1169,90685.776850674,0
+IRS.US,D,20150605,000000,18.1169,18.1169,17.6701,17.7945,29141.177434067,0
+IRS.US,D,20150608,000000,17.6133,17.8512,17.3476,17.6799,125297.51836433,0
+IRS.US,D,20150609,000000,17.4143,18.1081,17.3854,18.0503,91950.687810491,0
+IRS.US,D,20150610,000000,17.9656,18.2125,17.9179,17.9847,135917.14413499,0
+IRS.US,D,20150611,000000,17.8223,17.9656,17.6321,17.8223,36060.511651906,0
+IRS.US,D,20150612,000000,17.69,17.7945,17.3476,17.5655,19251.964902313,0
+IRS.US,D,20150615,000000,17.3664,17.4043,17.252,17.2998,43870.005607949,0
+IRS.US,D,20150616,000000,17.1097,17.2331,17.0152,17.1097,84478.771362391,0
+IRS.US,D,20150617,000000,17.1197,17.1386,16.5394,16.7394,70907.351787166,0
+IRS.US,D,20150618,000000,16.7772,16.8628,16.7484,16.8051,34401.760266158,0
+IRS.US,D,20150619,000000,16.8529,16.9573,16.7484,16.9484,58598.83378183,0
+IRS.US,D,20150622,000000,16.9385,18.4783,16.9385,18.2882,164433.40130139,0
+IRS.US,D,20150623,000000,18.2882,18.4404,18.0601,18.1746,83491.156212668,0
+IRS.US,D,20150624,000000,18.0601,18.2692,17.6612,17.7845,46604.785300261,0
+IRS.US,D,20150625,000000,17.7845,18.1268,17.461,17.9558,57230.43924071,0
+IRS.US,D,20150626,000000,17.2708,18.1836,17.2708,17.8223,47131.245461456,0
+IRS.US,D,20150629,000000,17.6422,17.6422,17.0908,17.1954,13150.452385262,0
+IRS.US,D,20150630,000000,17.2241,17.2331,16.5582,17.0619,27293.543395065,0
+IRS.US,D,20150701,000000,17.2431,17.2431,16.2736,17.0152,53128.269702241,0
+IRS.US,D,20150702,000000,16.8818,18.1836,16.8628,17.4521,133398.37385997,0
+IRS.US,D,20150706,000000,17.3376,17.3376,16.7863,16.825,25248.989143098,0
+IRS.US,D,20150707,000000,16.9385,16.9385,16.3492,16.5871,30719.553222687,0
+IRS.US,D,20150708,000000,16.4916,16.4916,15.979,16.0068,23986.087573209,0
+IRS.US,D,20150709,000000,16.169,16.8628,16.0168,16.6817,44185.47982668,0
+IRS.US,D,20150710,000000,16.8152,17.1764,16.6627,16.8906,46604.785300261,0
+IRS.US,D,20150713,000000,17.0718,17.2241,16.9484,17.0808,13465.926603993,0
+IRS.US,D,20150714,000000,16.9862,17.252,16.9763,17.1764,160349.31627227,0
+IRS.US,D,20150715,000000,16.8718,17.7945,16.8051,17.2898,91139.898974453,0
+IRS.US,D,20150716,000000,17.4421,17.8512,17.3476,17.5755,108675.84487807,0
+IRS.US,D,20150717,000000,17.5855,17.7467,17.2808,17.6233,40714.258725673,0
+IRS.US,D,20150720,000000,17.4421,17.4421,16.7195,16.825,92053.166696831,0
+IRS.US,D,20150721,000000,16.6728,17.0619,16.625,16.8628,160856.68722915,0
+IRS.US,D,20150722,000000,16.7105,16.8718,16.5394,16.7484,140341.82075694,0
+IRS.US,D,20150723,000000,16.8718,16.8718,16.2637,16.378,15359.776611344,0
+IRS.US,D,20150724,000000,16.3015,16.378,15.8645,15.9501,14833.316450149,0
+IRS.US,D,20150727,000000,15.8266,15.9125,15.779,15.8266,9889.2125317544,0
+IRS.US,D,20150728,000000,15.8456,16.3593,15.779,16.0168,19672.932092276,0
+IRS.US,D,20150729,000000,15.8835,16.3304,15.8078,16.1492,16306.199267537,0
+IRS.US,D,20150730,000000,16.0447,16.3114,15.7312,15.9125,12623.992224067,0
+IRS.US,D,20150731,000000,15.8545,16.0736,15.7978,16.0736,30404.079003956,0
+IRS.US,D,20150803,000000,15.9501,16.6439,15.9403,16.5105,31091.290359409,0
+IRS.US,D,20150804,000000,16.406,16.6817,15.6932,15.9403,31035.027441419,0
+IRS.US,D,20150805,000000,16.0447,16.5015,15.8167,15.9691,43659.019665485,0
+IRS.US,D,20150806,000000,15.6844,16.4538,15.1518,15.9691,69918.731942479,0
+IRS.US,D,20150807,000000,15.8835,16.5871,15.76,16.4637,25458.970390597,0
+IRS.US,D,20150810,000000,16.378,17.5655,16.378,17.0241,74484.065859404,0
+IRS.US,D,20150811,000000,16.9674,17.1764,16.0646,16.3492,46643.968403862,0
+IRS.US,D,20150812,000000,16.0545,16.0545,15.779,15.8835,15675.250830074,0
+IRS.US,D,20150813,000000,15.8545,16.2546,15.541,16.2546,18830.997712351,0
+IRS.US,D,20150814,000000,16.1214,16.3114,15.8266,16.2158,15780.743801306,0
+IRS.US,D,20150817,000000,16.1113,16.3304,15.9691,16.3304,7364.4140869407,0
+IRS.US,D,20150818,000000,16.2069,16.3871,15.9979,16.1781,8626.3109618653,0
+IRS.US,D,20150819,000000,16.0545,16.0545,15.323,15.7978,60808.158007913,0
+IRS.US,D,20150820,000000,15.4843,16.1781,14.9518,15.123,73747.624450711,0
+IRS.US,D,20150821,000000,14.7617,14.8473,14.0202,14.039,27458.31336918,0
+IRS.US,D,20150824,000000,13.3832,13.8589,12.9652,13.5076,40563.554481057,0
+IRS.US,D,20150825,000000,13.631,13.8489,13.5932,13.621,24618.040705636,0
+IRS.US,D,20150826,000000,13.4788,14.0202,13.3743,13.8877,23145.157888247,0
+IRS.US,D,20150827,000000,13.84,14.4004,13.8211,14.1725,33244.351667501,0
+IRS.US,D,20150828,000000,13.9346,15.0285,13.83,14.2391,198203.20843512,0
+IRS.US,D,20150831,000000,14.2482,14.4004,13.6977,14.3337,26300.904770523,0
+IRS.US,D,20150901,000000,13.9536,14.3149,13.7734,14.039,34507.253237389,0
+IRS.US,D,20150902,000000,14.049,14.3058,13.4031,13.8211,55021.115014628,0
+IRS.US,D,20150903,000000,13.7166,14.0679,13.5732,13.9536,67751.60490489,0
+IRS.US,D,20150904,000000,13.7634,13.8681,13.5644,13.6778,39661.338403284,0
+IRS.US,D,20150908,000000,13.7833,14.049,13.4788,13.8778,75746.967429294,0
+IRS.US,D,20150909,000000,13.9823,14.1725,13.7634,13.8778,147600.74187265,0
+IRS.US,D,20150910,000000,14.0869,14.0869,13.5833,13.8681,34889.037323752,0
+IRS.US,D,20150911,000000,13.9346,14.3726,13.7067,14.2292,96892.78233896,0
+IRS.US,D,20150914,000000,14.2203,14.2203,13.7544,14.0967,15044.302392613,0
+IRS.US,D,20150915,000000,14.0869,14.1636,13.4788,14.0112,44500.954045412,0
+IRS.US,D,20150916,000000,13.8778,14.2102,13.6499,14.039,17148.133647463,0
+IRS.US,D,20150917,000000,14.0013,14.2581,13.6499,14.0301,7523.1558912704,0
+IRS.US,D,20150918,000000,13.8489,13.8489,13.431,13.6778,55653.068147054,0
+IRS.US,D,20150921,000000,13.7256,13.8211,13.3175,13.7544,39241.375908285,0
+IRS.US,D,20150922,000000,13.3832,13.9734,13.1742,13.9067,36400.098549776,0
+IRS.US,D,20150923,000000,13.8022,13.9445,13.4976,13.6122,27458.31336918,0
+IRS.US,D,20150924,000000,13.5644,13.5833,13.2407,13.5355,20073.805382957,0
+IRS.US,D,20150925,000000,13.5076,14.1636,13.3642,13.8877,43239.057170486,0
+IRS.US,D,20150928,000000,13.621,14.4581,13.1742,13.6021,51649.358715068,0
+IRS.US,D,20150929,000000,13.6688,13.8211,12.9085,13.2319,55021.115014628,0
+IRS.US,D,20150930,000000,13.3931,14.2958,12.8228,13.8211,69118.994751046,0
+IRS.US,D,20151001,000000,13.9346,14.1914,13.7067,14.0202,66909.670524964,0
+IRS.US,D,20151002,000000,13.7923,14.6861,13.5543,14.477,60912.64628418,0
+IRS.US,D,20151005,000000,14.4581,15.2186,14.4581,14.8095,47413.564746371,0
+IRS.US,D,20151006,000000,14.8095,15.123,14.4482,14.6761,37768.493090897,0
+IRS.US,D,20151007,000000,14.695,15.1707,14.5149,14.7428,60912.64628418,0
+IRS.US,D,20151008,000000,15.0184,15.0184,14.5149,14.6672,47973.179841382,0
+IRS.US,D,20151009,000000,14.7527,14.9429,14.6004,14.6572,33454.332915001,0
+IRS.US,D,20151012,000000,14.7905,15.4177,14.7428,14.9996,47883.761989576,0
+IRS.US,D,20151013,000000,14.9996,15.342,14.904,15.0086,59545.256438023,0
+IRS.US,D,20151014,000000,15.114,15.6455,14.8385,14.9996,42291.629819329,0
+IRS.US,D,20151015,000000,14.8952,15.6266,14.8473,15.4554,30825.046193919,0
+IRS.US,D,20151016,000000,15.5599,15.6844,15.0563,15.6366,28089.261806643,0
+IRS.US,D,20151019,000000,15.4554,16.0357,15.2464,15.959,39749.751560126,0
+IRS.US,D,20151020,000000,15.8456,16.0168,15.4654,15.7411,49224.025071702,0
+IRS.US,D,20151021,000000,15.9125,16.3114,14.9708,15.1798,40714.258725673,0
+IRS.US,D,20151022,000000,15.323,15.5988,15.123,15.1986,46604.785300261,0
+IRS.US,D,20151023,000000,15.3987,15.57,15.0184,15.332,33244.351667501,0
+IRS.US,D,20151026,000000,16.6439,17.4143,16.1302,16.2736,333179.9580837,0
+IRS.US,D,20151027,000000,16.1402,16.8628,16.1402,16.3681,187683.0474659,0
+IRS.US,D,20151028,000000,16.378,18.0035,16.378,17.0908,475204.64290553,0
+IRS.US,D,20151029,000000,16.5771,17.5466,16.5771,17.252,111200.64332288,0
+IRS.US,D,20151030,000000,17.053,17.252,16.8439,17.0996,48077.66811765,0
+IRS.US,D,20151102,000000,17.1097,17.1852,16.825,17.0619,120972.30654382,0
+IRS.US,D,20151103,000000,16.8718,17.1476,16.8718,17.0152,90685.776850674,0
+IRS.US,D,20151104,000000,17.053,17.3664,16.7772,16.9006,163391.5326236,0
+IRS.US,D,20151105,000000,16.8818,17.1097,16.6348,16.9573,73432.150231979,0
+IRS.US,D,20151106,000000,16.9096,16.9295,16.6348,16.825,71432.807253397,0
+IRS.US,D,20151109,000000,16.7772,17.2998,16.7195,16.8718,83370.592816975,0
+IRS.US,D,20151110,000000,16.7294,17.0619,16.7294,16.8439,127191.36837168,0
+IRS.US,D,20151111,000000,16.7294,16.9006,16.6348,16.7294,264271.94927512,0
+IRS.US,D,20151112,000000,16.7195,16.7294,16.397,16.5682,435858.77872098,0
+IRS.US,D,20151113,000000,16.5293,16.6817,15.7978,15.9879,87634.518244666,0
+IRS.US,D,20151116,000000,15.8456,16.1024,15.3987,15.8356,193995.54592542,0
+IRS.US,D,20151117,000000,15.9212,15.9403,15.6844,15.7889,123299.18008071,0
+IRS.US,D,20151118,000000,15.8356,16.0834,15.6644,15.8456,110989.65738041,0
+IRS.US,D,20151119,000000,15.959,16.169,13.4788,15.5032,1597201.7628574,0
+IRS.US,D,20151120,000000,15.6844,15.6844,14.2203,14.3149,633115.5644999,0
+IRS.US,D,20151123,000000,14.5626,15.1418,13.422,13.5543,202306.38266855,0
+IRS.US,D,20151124,000000,13.422,13.8968,13.3642,13.5732,272688.27898949,0
+IRS.US,D,20151125,000000,13.6499,14.3537,13.4788,13.5732,140236.32778572,0
+IRS.US,D,20151127,000000,13.631,13.64,12.8228,12.9173,92999.589353024,0
+IRS.US,D,20151130,000000,12.9373,13.431,12.6894,13.0696,114356.39020515,0
+IRS.US,D,20151201,000000,13.2407,13.3074,12.8327,12.994,224557.36203873,0
+IRS.US,D,20151202,000000,13.0229,13.3175,12.9173,13.1463,172936.13478267,0
+IRS.US,D,20151203,000000,13.1652,13.2129,12.8518,13.0229,159603.83260889,0
+IRS.US,D,20151204,000000,12.9841,13.0229,12.4904,12.6805,212406.58114277,0
+IRS.US,D,20151207,000000,12.7372,12.7561,12.0813,12.3282,215246.85380631,0
+IRS.US,D,20151208,000000,12.2813,12.2813,11.9202,12.0624,104883.12138854,0
+IRS.US,D,20151209,000000,12.1192,12.357,11.739,12.1192,130242.62697769,0
+IRS.US,D,20151210,000000,12.1858,12.2047,11.8433,11.9668,68277.060371121,0
+IRS.US,D,20151211,000000,11.8623,11.948,11.5777,11.8722,71432.807253397,0
+IRS.US,D,20151214,000000,11.7678,11.8244,11.2164,11.4164,126402.68282485,0
+IRS.US,D,20151215,000000,11.5488,11.7578,11.3307,11.7299,142866.61920176,0
+IRS.US,D,20151216,000000,11.7011,11.9768,11.6255,11.7867,59545.256438023,0
+IRS.US,D,20151217,000000,11.7767,12.3469,11.7109,12.0146,150652.00047866,0
+IRS.US,D,20151218,000000,12.0524,12.0524,11.4065,11.5398,76062.441648024,0
+IRS.US,D,20151221,000000,11.7299,11.8056,11.0452,11.4731,104257.19642589,0
+IRS.US,D,20151222,000000,11.6921,11.6921,11.3307,11.6154,44155.338977757,0
+IRS.US,D,20151223,000000,11.6154,12.2335,11.5019,12.0245,162329.57004653,0
+IRS.US,D,20151224,000000,12.0624,12.0624,11.948,12.0057,28915.121067142,0
+IRS.US,D,20151228,000000,11.929,11.9818,11.6632,11.8155,72362.1500952,0
+IRS.US,D,20151229,000000,11.8722,12.0723,11.6533,11.8345,73263.361478008,0
+IRS.US,D,20151230,000000,11.7767,11.8345,11.6066,11.7678,27246.322731753,0
+IRS.US,D,20151231,000000,11.6921,11.8913,11.4921,11.6921,93804.350019277,0
+IRS.US,D,20160104,000000,11.5588,11.6533,11.3019,11.4632,64408.98475929,0
+IRS.US,D,20160105,000000,11.5019,11.6533,11.3399,11.4164,68667.88671216,0
+IRS.US,D,20160106,000000,11.2641,11.312,10.2658,10.2758,266994.67262786,0
+IRS.US,D,20160107,000000,10.0279,10.2847,9.591,9.64767,152145.98189029,0
+IRS.US,D,20160108,000000,9.72432,9.83774,9.3058,9.47651,162733.45742211,0
+IRS.US,D,20160111,000000,9.47651,9.77114,9.34383,9.64767,113499.38540076,0
+IRS.US,D,20160112,000000,9.83774,9.98108,9.27725,9.34383,73263.361478008,0
+IRS.US,D,20160113,000000,9.5054,9.63875,9.02065,9.16319,108481.93874999,0
+IRS.US,D,20160114,000000,9.14417,9.15372,8.46934,8.87802,380679.92659699,0
+IRS.US,D,20160115,000000,8.6024,8.78296,8.38375,8.54538,60355.040579098,0
+IRS.US,D,20160119,000000,8.65944,8.65944,8.12714,8.17462,71538.300224628,0
+IRS.US,D,20160120,000000,8.06056,8.4978,7.68989,8.2222,171852.06891639,0
+IRS.US,D,20160121,000000,8.23165,8.74494,8.00352,8.66889,198413.18968261,0
+IRS.US,D,20160122,000000,8.81153,9.22021,8.66889,9.01109,158656.40525774,0
+IRS.US,D,20160125,000000,9.01109,9.26779,8.86856,9.01109,48326.832468749,0
+IRS.US,D,20160126,000000,9.0301,9.33427,8.92559,9.07767,126031.9503831,0
+IRS.US,D,20160127,000000,9.04911,9.26779,8.76396,9.07767,110381.81692713,0
+IRS.US,D,20160128,000000,9.22021,9.43888,9.16319,9.21075,105900.87738719,0
+IRS.US,D,20160129,000000,9.24877,10.6269,9.24877,10.6269,177831.00864782,0
+IRS.US,D,20160201,000000,10.8072,10.8173,9.64767,9.80994,82825.043451462,0
+IRS.US,D,20160202,000000,9.78108,9.78108,9.2868,9.36283,36475.450672085,0
+IRS.US,D,20160203,000000,9.42932,9.65763,9.26779,9.41033,79005.193197908,0
+IRS.US,D,20160204,000000,9.43888,10.1135,9.23923,9.8,33594.990209976,0
+IRS.US,D,20160205,000000,9.67664,10.2947,9.67664,10.228,57237.472105459,0
+IRS.US,D,20160208,000000,10.009,10.5893,9.3723,9.591,85501.550835856,0
+IRS.US,D,20160209,000000,9.7055,10.0279,9.55314,9.63875,30628.125980953,0
+IRS.US,D,20160210,000000,9.61986,9.77114,9.3723,9.76216,35401.431755449,0
+IRS.US,D,20160211,000000,9.61986,9.7333,9.43888,9.62878,201875.36852894,0
+IRS.US,D,20160212,000000,9.8,10.1802,9.74324,10.0657,140510.60951092,0
+IRS.US,D,20160216,000000,10.2468,10.2986,9.8666,10.0469,94744.744505686,0
+IRS.US,D,20160217,000000,9.96129,10.2947,9.64767,9.69546,557375.62993535,0
+IRS.US,D,20160218,000000,9.74324,10.1135,9.64767,9.97124,248564.54820619,0
+IRS.US,D,20160219,000000,10.0189,10.218,9.79112,9.99015,49027.104858736,0
+IRS.US,D,20160222,000000,10.1712,10.9317,10.1135,10.6082,117980.32494071,0
+IRS.US,D,20160223,000000,10.6082,10.7416,10.2091,10.2091,54611.19946927,0
+IRS.US,D,20160224,000000,10.1424,11.4542,10.0568,11.2731,129392.65503805,0
+IRS.US,D,20160225,000000,11.0829,11.6066,11.0452,11.312,59016.786886901,0
+IRS.US,D,20160226,000000,11.0829,12.5143,10.8362,12.2813,475628.62418039,0
+IRS.US,D,20160229,000000,12.2335,13.2407,11.9768,13.2407,214395.8771717,0
+IRS.US,D,20160301,000000,13.2219,13.3074,12.9272,13.2508,94104.753813547,0
+IRS.US,D,20160302,000000,13.0795,13.0795,12.3381,12.5848,132400.7117606,0
+IRS.US,D,20160303,000000,12.5471,12.7849,11.9202,12.2236,91514.650196066,0
+IRS.US,D,20160304,000000,12.2335,12.5282,11.7966,12.4616,118147.10430474,0
+IRS.US,D,20160307,000000,12.4525,12.8796,12.4327,12.8706,84019.625763791,0
+IRS.US,D,20160308,000000,12.8327,12.8796,12.3381,12.6228,40592.690635016,0
+IRS.US,D,20160309,000000,12.6039,12.8984,12.3758,12.8984,39943.657688199,0
+IRS.US,D,20160310,000000,12.9841,12.9841,12.357,12.4904,45344.897815266,0
+IRS.US,D,20160311,000000,12.576,12.6706,12.2047,12.4427,27827.036421009,0
+IRS.US,D,20160314,000000,12.4167,12.4804,12.2236,12.3282,26007.533841002,0
+IRS.US,D,20160315,000000,12.3282,12.3859,11.8623,12.3093,69036.60976399,0
+IRS.US,D,20160316,000000,12.2813,12.576,11.8913,12.4427,49761.536877502,0
+IRS.US,D,20160317,000000,12.4904,13.1175,12.4236,13.0608,34742.351858992,0
+IRS.US,D,20160318,000000,13.1841,13.2976,12.7472,12.8327,41249.761141544,0
+IRS.US,D,20160321,000000,12.9085,13.1273,12.5093,13.1273,59033.866701291,0
+IRS.US,D,20160322,000000,13.1463,13.9734,13.0229,13.7734,120312.22195241,0
+IRS.US,D,20160323,000000,13.6122,13.8589,13.3553,13.6977,119094.5316559,0
+IRS.US,D,20160324,000000,13.5932,13.7833,13.3931,13.5355,35633.516292159,0
+IRS.US,D,20160328,000000,13.6589,13.6589,13.2508,13.6021,85393.043779732,0
+IRS.US,D,20160329,000000,13.5543,13.7544,13.3363,13.5732,68168.553314997,0
+IRS.US,D,20160330,000000,13.5453,13.616,13.431,13.5833,36622.136136845,0
+IRS.US,D,20160331,000000,13.4976,14.268,13.4976,14.2203,95652.988753243,0
+IRS.US,D,20160401,000000,13.84,14.0202,13.4597,13.7166,35212.549102196,0
+IRS.US,D,20160404,000000,13.5833,13.6877,13.4031,13.631,96688.829261243,0
+IRS.US,D,20160405,000000,13.4976,13.4976,12.775,13.3642,156224.03874962,0
+IRS.US,D,20160406,000000,13.5932,13.631,13.3931,13.4121,76397.005071074,0
+IRS.US,D,20160407,000000,13.4876,13.8778,13.3642,13.5453,88743.701485046,0
+IRS.US,D,20160408,000000,13.5264,13.9207,13.4498,13.8968,197512.98299477,0
+IRS.US,D,20160411,000000,13.7355,14.477,13.6688,14.2102,74457.943790338,0
+IRS.US,D,20160412,000000,13.9635,14.2203,13.8022,14.0967,33013.271825755,0
+IRS.US,D,20160413,000000,14.1059,14.268,13.9536,14.2102,26901.712359062,0
+IRS.US,D,20160414,000000,14.2581,14.486,14.2341,14.4482,84038.714968109,0
+IRS.US,D,20160415,000000,14.4581,14.714,14.4004,14.4004,34733.309604314,0
+IRS.US,D,20160418,000000,14.2581,14.4193,13.9823,14.1157,21590.894778766,0
+IRS.US,D,20160419,000000,13.8877,14.5715,13.8877,14.4193,101721.34633648,0
+IRS.US,D,20160420,000000,14.3726,14.4482,13.9635,13.9635,50393.490009928,0
+IRS.US,D,20160421,000000,13.9924,14.3058,13.9536,14.2102,66222.459169512,0
+IRS.US,D,20160422,000000,13.9635,14.2958,13.9635,14.049,436235.53933252,0
+IRS.US,D,20160425,000000,13.9257,14.3625,13.7634,14.1347,254367.66631891,0
+IRS.US,D,20160426,000000,14.287,14.6861,13.9924,14.1436,73285.464767219,0
+IRS.US,D,20160427,000000,14.1636,14.2102,13.9156,14.1059,118157.15125439,0
+IRS.US,D,20160428,000000,14.0869,14.486,13.8489,13.9257,106953.79770958,0
+IRS.US,D,20160429,000000,13.9346,14.0967,13.7067,14.0967,183987.7793879,0
+IRS.US,D,20160502,000000,13.8877,14.1914,13.621,13.9257,123846.73883616,0
+IRS.US,D,20160503,000000,13.8778,14.0202,13.6589,13.9257,225287.77527764,0
+IRS.US,D,20160504,000000,13.8681,14.0869,13.6877,13.7734,48876.400614119,0
+IRS.US,D,20160505,000000,13.7833,14.2581,13.621,13.8778,128032.29805664,0
+IRS.US,D,20160506,000000,14.1246,14.1246,13.6499,13.9156,229334.68659309,0
+IRS.US,D,20160509,000000,13.8589,14.3387,13.6499,13.7355,112044.58709273,0
+IRS.US,D,20160510,000000,13.9635,14.1636,13.7256,14.039,70014.17796407,0
+IRS.US,D,20160511,000000,13.9067,14.287,13.7067,14.287,41311.047534356,0
+IRS.US,D,20160512,000000,14.2581,14.5816,14.0112,14.5527,153829.85065015,0
+IRS.US,D,20160513,000000,14.2581,14.7996,13.8112,13.9924,70014.17796407,0
+IRS.US,D,20160516,000000,14.2014,14.2014,13.7833,13.83,62729.134779294,0
+IRS.US,D,20160517,000000,13.83,13.8589,13.5164,13.5543,36205.187726739,0
+IRS.US,D,20160518,000000,13.5543,13.5644,13.0608,13.3363,34212.877612905,0
+IRS.US,D,20160519,000000,13.1652,13.3454,12.766,13.3363,35502.905946824,0
+IRS.US,D,20160520,000000,13.4788,13.6778,13.2468,13.5164,23117.026429252,0
+IRS.US,D,20160523,000000,13.2597,14.0013,13.0886,13.8681,30032.341867234,0
+IRS.US,D,20160524,000000,14.0967,14.277,13.8589,14.0779,27138.820370592,0
+IRS.US,D,20160525,000000,14.2014,14.2203,13.8681,13.9346,16623.682876196,0
+IRS.US,D,20160526,000000,13.7923,14.1823,13.7256,13.9924,24901.364685515,0
+IRS.US,D,20160527,000000,14.039,14.3058,13.64,14.1725,39766.831374515,0
+IRS.US,D,20160531,000000,14.0013,14.6811,14.0013,14.2581,89302.311885092,0
+IRS.US,D,20160601,000000,14.2203,14.6482,13.84,14.4004,36432.248788628,0
+IRS.US,D,20160602,000000,14.4382,14.7996,14.1725,14.7339,39741.714000413,0
+IRS.US,D,20160603,000000,14.7905,15.532,14.5626,15.1042,97167.064064161,0
+IRS.US,D,20160606,000000,15.2843,15.4465,14.9807,15.2753,44698.878953341,0
+IRS.US,D,20160607,000000,15.323,15.75,15.2653,15.5988,82392.019921929,0
+IRS.US,D,20160608,000000,15.5599,15.76,15.541,15.5888,23489.768260938,0
+IRS.US,D,20160609,000000,15.541,15.6455,14.9708,15.6077,28486.116317467,0
+IRS.US,D,20160610,000000,15.4465,15.4465,14.9328,15.1042,25247.984448134,0
+IRS.US,D,20160613,000000,14.8762,15.0285,14.7339,14.885,17007.476352488,0
+IRS.US,D,20160614,000000,14.9139,14.9139,14.486,14.8572,18712.443706585,0
+IRS.US,D,20160615,000000,14.924,15.3699,14.7996,15.1898,23290.838658043,0
+IRS.US,D,20160616,000000,15.1798,15.5511,14.498,15.5511,28466.022418185,0
+IRS.US,D,20160617,000000,15.5789,15.6366,15.2186,15.3888,19717.138670697,0
+IRS.US,D,20160620,000000,15.3767,16.1591,15.3767,15.5988,50817.471284783,0
+IRS.US,D,20160621,000000,15.7689,15.9312,15.1518,15.6644,44348.240410866,0
+IRS.US,D,20160622,000000,15.7978,16.9295,15.4177,15.4177,65109.257149276,0
+IRS.US,D,20160623,000000,15.6644,15.9501,15.4465,15.6266,34861.910559721,0
+IRS.US,D,20160624,000000,15.2086,15.4943,14.9807,15.4943,148098.06587989,0
+IRS.US,D,20160627,000000,15.3699,15.3699,14.4482,14.885,92400.791154413,0
+IRS.US,D,20160628,000000,15.0184,15.9691,15.0184,15.8356,63488.684172163,0
+IRS.US,D,20160629,000000,15.9691,16.3681,15.7312,15.959,73044.337975832,0
+IRS.US,D,20160630,000000,16.0545,16.0646,15.1986,15.979,57241.490885315,0
+IRS.US,D,20160701,000000,15.8356,16.5682,15.8167,16.4348,39787.929968762,0
+IRS.US,D,20160705,000000,16.4159,16.4159,15.8933,16.3015,19722.162145518,0
+IRS.US,D,20160706,000000,16.2546,16.3593,15.6644,16.2348,19212.781798713,0
+IRS.US,D,20160707,000000,16.1591,16.1591,15.6644,15.76,18007.147841779,0
+IRS.US,D,20160708,000000,15.9125,15.9403,15.337,15.8545,21343.739817595,0
+IRS.US,D,20160711,000000,16.1591,16.3871,15.8167,15.8266,14003.438409793,0
+IRS.US,D,20160712,000000,15.9312,15.9691,15.3987,15.779,25007.862351711,0
+IRS.US,D,20160713,000000,15.8167,15.8645,15.5032,15.8167,42890.42801794,0
+IRS.US,D,20160714,000000,15.779,16.1591,15.75,16.1214,91135.880194596,0
+IRS.US,D,20160715,000000,16.2637,17.1197,16.169,17.1197,169160.49110753,0
+IRS.US,D,20160718,000000,16.9195,18.2981,16.9195,17.9847,73165.90606649,0
+IRS.US,D,20160719,000000,18.0601,18.1766,17.718,17.9656,125942.53253129,0
+IRS.US,D,20160720,000000,17.9179,18.0601,17.2948,17.69,31534.360838582,0
+IRS.US,D,20160721,000000,17.3953,17.9656,16.9674,17.88,150307.39010597,0
+IRS.US,D,20160722,000000,17.7467,17.8461,17.4231,17.4709,96972.153241118,0
+IRS.US,D,20160725,000000,17.3287,17.5088,16.7872,17.0152,102755.17745455,0
+IRS.US,D,20160726,000000,17.1097,17.3715,16.7294,16.9195,246812.36018878,0
+IRS.US,D,20160727,000000,17.1097,17.1573,16.7294,17.0152,46104.447208134,0
+IRS.US,D,20160728,000000,17.0152,17.0152,16.5563,16.8818,32886.680260277,0
+IRS.US,D,20160729,000000,16.9195,17.7556,16.7294,17.5655,88713.560636122,0
+IRS.US,D,20160801,000000,17.4231,17.5466,16.8818,17.0908,61031.200289945,0
+IRS.US,D,20160802,000000,17.2141,17.2141,16.5105,16.6348,68907.004113619,0
+IRS.US,D,20160803,000000,16.625,16.625,16.2875,16.5105,110804.79350702,0
+IRS.US,D,20160804,000000,16.5771,16.9434,16.3204,16.8628,27050.407213751,0
+IRS.US,D,20160805,000000,17.0808,17.0996,16.606,16.9195,33544.755461771,0
+IRS.US,D,20160808,000000,17.0718,17.8512,16.9484,17.6799,101001.98474218,0
+IRS.US,D,20160809,000000,17.8223,18.1597,17.6849,17.7556,124431.47130527,0
+IRS.US,D,20160810,000000,17.899,17.899,16.84,17.1197,80530.32015343,0
+IRS.US,D,20160811,000000,17.1573,17.4471,17.0858,17.1665,53607.509200122,0
+IRS.US,D,20160812,000000,17.4988,17.4988,16.639,16.9862,45425.273412395,0
+IRS.US,D,20160815,000000,16.796,17.3664,16.7772,16.8439,30671.32786441,0
+IRS.US,D,20160816,000000,16.7006,17.3476,16.7006,17.1197,38763.141105367,0
+IRS.US,D,20160817,000000,17.1604,17.2708,16.7772,16.8152,103588.0695798,0
+IRS.US,D,20160818,000000,16.9006,17.2181,16.7913,16.8051,24174.970226462,0
+IRS.US,D,20160819,000000,16.8906,16.9484,16.4826,16.8051,68908.008808583,0
+IRS.US,D,20160822,000000,16.7863,16.9484,16.1969,16.8051,30917.478130618,0
+IRS.US,D,20160823,000000,16.4916,17.3376,16.4916,16.8818,68589.52050496,0
+IRS.US,D,20160824,000000,16.9484,17.3664,16.6348,17.1954,138278.17730065,0
+IRS.US,D,20160825,000000,16.9573,17.461,16.9573,17.3287,13185.616709006,0
+IRS.US,D,20160826,000000,17.3327,17.6233,17.0908,17.3854,27220.200662686,0
+IRS.US,D,20160829,000000,17.3953,18.0601,17.0718,17.7088,77494.131971884,0
+IRS.US,D,20160830,000000,17.6989,18.0601,17.6989,17.9179,57358.035501152,0
+IRS.US,D,20160831,000000,17.7467,18.0503,17.718,18.0503,65151.454337768,0
+IRS.US,D,20160901,000000,17.8702,18.2504,17.4899,18.1557,83048.085733495,0
+IRS.US,D,20160902,000000,18.2024,18.2882,17.5855,17.9656,274261.63130329,0
+IRS.US,D,20160906,000000,18.0792,18.2981,17.8702,18.2981,45714.625562058,0
+IRS.US,D,20160907,000000,18.2404,18.2404,17.6989,18.0503,47914.907533463,0
+IRS.US,D,20160908,000000,17.9368,18.5261,17.5376,18.5261,95907.176579164,0
+IRS.US,D,20160909,000000,18.2215,18.2882,17.4899,17.4899,77611.681282685,0
+IRS.US,D,20160912,000000,17.5088,18.0503,17.1097,17.3476,63449.501068563,0
+IRS.US,D,20160913,000000,17.3097,17.4899,17.043,17.3476,99204.585451382,0
+IRS.US,D,20160914,000000,17.3186,17.5755,17.0888,17.3476,61150.758990675,0
+IRS.US,D,20160915,000000,17.5376,17.5376,17.1197,17.3755,62242.862416664,0
+IRS.US,D,20160916,000000,17.2431,17.5277,17.0481,17.3476,220405.96244703,0
+IRS.US,D,20160919,000000,17.3376,17.4899,17.1285,17.3097,39689.469862279,0
+IRS.US,D,20160920,000000,17.3186,17.5944,17.1665,17.3476,34537.394086313,0
+IRS.US,D,20160921,000000,17.3755,17.8981,17.0152,17.7467,49113.508625649,0
+IRS.US,D,20160922,000000,17.9558,18.2882,17.7945,18.0701,39356.915829158,0
+IRS.US,D,20160923,000000,18.1169,18.6166,17.7088,17.8133,65872.825322001,0
+IRS.US,D,20160926,000000,17.8601,18.2792,17.718,17.8702,165627.98361372,0
+IRS.US,D,20160927,000000,17.9368,18.5021,17.8702,18.3171,68254.95708191,0
+IRS.US,D,20160928,000000,18.1268,18.2404,17.9985,18.0981,24374.90452432,0
+IRS.US,D,20160929,000000,18.2313,18.2981,18.0601,18.0601,35285.891834576,0
+IRS.US,D,20160930,000000,18.1746,18.2404,17.889,18.0503,55922.326397436,0
+IRS.US,D,20161003,000000,17.9179,18.1936,17.7039,17.9934,123523.22705771,0
+IRS.US,D,20161004,000000,17.8133,18.1557,17.5994,17.8601,119735.52704301,0
+IRS.US,D,20161005,000000,18.0701,18.2931,17.5855,17.5855,234254.67783234,0
+IRS.US,D,20161006,000000,17.6701,18.0981,17.2003,17.6799,94065.570709946,0
+IRS.US,D,20161007,000000,17.7656,17.8601,17.5039,17.7845,140025.34184325,0
+IRS.US,D,20161010,000000,17.6799,18.089,17.6799,17.7945,121421.40519279,0
+IRS.US,D,20161011,000000,17.8223,18.1936,17.675,18.0981,202376.71131604,0
+IRS.US,D,20161012,000000,18.0701,18.1081,17.9029,17.9847,124480.70135851,0
+IRS.US,D,20161013,000000,17.9656,18.2792,17.7756,18.2313,45817.104448398,0
+IRS.US,D,20161014,000000,18.1936,18.9918,17.8512,18.6734,70019.201438891,0
+IRS.US,D,20161017,000000,18.6595,18.8307,18.4693,18.7161,59995.359781946,0
+IRS.US,D,20161018,000000,18.7639,18.9421,18.6306,18.6306,28720.210244104,0
+IRS.US,D,20161019,000000,18.6017,18.8684,18.3259,18.4215,36260.445949765,0
+IRS.US,D,20161020,000000,18.4972,18.4972,18.1458,18.4882,10491.024815257,0
+IRS.US,D,20161021,000000,18.516,19.0009,18.0601,18.7161,192624.1372994,0
+IRS.US,D,20161024,000000,18.7918,19.163,18.7639,19.144,54169.13368506,0
+IRS.US,D,20161025,000000,19.2198,19.2198,18.5737,18.6207,41678.765891221,0
+IRS.US,D,20161026,000000,18.4116,18.6017,17.8133,18.0792,38277.873437702,0
+IRS.US,D,20161027,000000,18.2692,18.2692,17.8034,17.9656,35937.938866285,0
+IRS.US,D,20161028,000000,17.9269,18.0601,17.7088,17.9558,82697.44719102,0
+IRS.US,D,20161031,000000,17.88,18.0601,17.5855,17.8133,51067.640330847,0
+IRS.US,D,20161101,000000,17.7756,17.8223,17.0241,17.2331,45114.822668484,0
+IRS.US,D,20161102,000000,17.2241,17.5655,16.8529,17.053,54109.856682178,0
+IRS.US,D,20161103,000000,16.9385,17.3376,16.7105,17.1197,91871.316908326,0
+IRS.US,D,20161104,000000,17.0341,17.3664,16.9573,17.3566,24139.805902718,0
+IRS.US,D,20161107,000000,17.4231,17.5944,17.2053,17.3186,73895.314610435,0
+IRS.US,D,20161108,000000,17.5855,18.0035,17.1285,17.4709,75000.479070958,0
+IRS.US,D,20161109,000000,17.5855,17.6701,17.3287,17.5855,280740.90912684,0
+IRS.US,D,20161110,000000,17.5855,17.8074,16.8051,17.1097,59972.251797771,0
+IRS.US,D,20161111,000000,16.7484,16.8718,16.0646,16.8439,49383.771570996,0
+IRS.US,D,20161114,000000,16.4348,16.4348,15.332,16.2158,109569.01870115,0
+IRS.US,D,20161115,000000,16.4159,16.9195,16.0646,16.6439,136964.0362876,0
+IRS.US,D,20161116,000000,16.5015,17.1097,16.1591,16.5204,151037.80334488,0
+IRS.US,D,20161117,000000,16.6817,17.1954,16.5204,16.9763,78501.841020888,0
+IRS.US,D,20161118,000000,16.834,16.834,16.3871,16.8152,85234.301975402,0
+IRS.US,D,20161121,000000,16.8051,17.0241,16.6728,16.9006,90778.208787373,0
+IRS.US,D,20161122,000000,16.9953,17.053,16.4538,16.8906,61637.031353305,0
+IRS.US,D,20161123,000000,16.8906,17.5277,16.8906,17.3664,133673.66028013,0
+IRS.US,D,20161125,000000,17.3953,18.1836,17.3953,18.1081,48550.879445747,0
+IRS.US,D,20161128,000000,18.1268,18.4404,17.8411,18.1268,29823.3653147,0
+IRS.US,D,20161129,000000,17.899,18.0792,17.3476,17.5655,46648.991878682,0
+IRS.US,D,20161130,000000,17.5187,17.7278,16.9674,17.3476,90178.405893797,0
+IRS.US,D,20161201,000000,17.1573,17.4709,16.7672,16.9195,72988.075057841,0
+IRS.US,D,20161202,000000,16.8529,16.9953,16.5961,16.834,42489.554727259,0
+IRS.US,D,20161205,000000,16.7672,17.4421,16.7672,17.3097,51966.842323727,0
+IRS.US,D,20161206,000000,17.3755,18.2404,17.1573,18.1648,100975.86267311,0
+IRS.US,D,20161207,000000,18.1268,18.2504,17.8702,17.9558,58139.688183231,0
+IRS.US,D,20161208,000000,18.0313,18.0362,17.262,17.3287,61373.801272707,0
+IRS.US,D,20161209,000000,17.4143,17.9558,17.4143,17.6799,37967.422693791,0
+IRS.US,D,20161212,000000,17.8411,17.8512,17.4709,17.69,52466.175720891,0
+IRS.US,D,20161213,000000,17.4899,18.3419,17.3953,18.1746,80183.700390812,0
+IRS.US,D,20161214,000000,18.2313,18.5359,17.7417,18.3927,128074.49524514,0
+IRS.US,D,20161215,000000,18.0792,18.4116,17.69,18.1648,84693.776084711,0
+IRS.US,D,20161216,000000,18.0223,18.0223,16.7821,17.0808,69559.051145328,0
+IRS.US,D,20161219,000000,16.8906,17.5376,16.6539,16.825,72839.380203153,0
+IRS.US,D,20161220,000000,17.1573,17.1573,16.2158,16.825,101544.52002279,0
+IRS.US,D,20161221,000000,16.8529,17.0718,16.1591,16.3681,102564.28541137,0
+IRS.US,D,20161222,000000,16.4159,16.8101,16.3114,16.3593,31204.820890354,0
+IRS.US,D,20161223,000000,16.406,17.053,16.1591,16.5015,48227.367667302,0
+IRS.US,D,20161227,000000,16.3871,17.0619,16.1591,16.9953,61139.70734607,0
+IRS.US,D,20161228,000000,17.043,17.3953,16.6348,16.8718,91493.55160182,0
+IRS.US,D,20161229,000000,17.0808,17.4421,16.9146,17.1097,74879.915675265,0
+IRS.US,D,20161230,000000,17.2241,17.7467,17.1057,17.5277,36612.089187204,0
+IRS.US,D,20170103,000000,17.4421,18.3927,17.4421,18.0601,44265.855423809,0
+IRS.US,D,20170104,000000,18.0792,18.2862,17.8133,18.0601,33104.699067489,0
+IRS.US,D,20170105,000000,18.0035,18.2981,17.8601,18.1836,31278.163622733,0
+IRS.US,D,20170106,000000,18.1836,18.9162,18.0601,18.7261,80835.747422521,0
+IRS.US,D,20170109,000000,18.5737,18.9062,18.1836,18.6873,42357.93968696,0
+IRS.US,D,20170110,000000,18.8107,19.3721,18.4116,18.8495,114838.64378793,0
+IRS.US,D,20170111,000000,18.9629,19.2964,18.4882,18.8684,37102.380329691,0
+IRS.US,D,20170112,000000,18.8684,19.2297,18.3836,18.7918,27154.895490019,0
+IRS.US,D,20170113,000000,18.5359,19.2964,18.3547,19.0486,39456.380630605,0
+IRS.US,D,20170117,000000,18.8773,18.8773,18.2882,18.4504,60835.284771943,0
+IRS.US,D,20170118,000000,18.5359,18.6306,18.2215,18.5926,30462.351311875,0
+IRS.US,D,20170119,000000,18.6306,18.8585,18.1746,18.5737,68708.074510724,0
+IRS.US,D,20170120,000000,18.5261,19.0009,18.4404,18.8962,17440.49988202,0
+IRS.US,D,20170123,000000,18.954,19.9425,18.935,19.6666,52455.124076286,0
+IRS.US,D,20170124,000000,19.5333,20.3316,19.5144,20.3226,81263.747477232,0
+IRS.US,D,20170125,000000,20.2937,20.9079,20.028,20.3703,103155.04605027,0
+IRS.US,D,20170126,000000,20.4749,20.4839,19.591,19.8757,61430.064190698,0
+IRS.US,D,20170127,000000,19.8667,20.0757,19.6289,19.6855,82803.944857215,0
+IRS.US,D,20170130,000000,19.6955,20.5983,19.4477,20.5793,38679.751423347,0
+IRS.US,D,20170131,000000,20.256,20.5316,19.8428,20.3981,52849.969197182,0
+IRS.US,D,20170201,000000,20.1992,20.4371,20.1036,20.218,36639.215951235,0
+IRS.US,D,20170202,000000,20.6173,21.1976,19.7335,20.8172,106760.89627647,0
+IRS.US,D,20170203,000000,20.9784,21.8624,20.6739,21.8335,58967.556833659,0
+IRS.US,D,20170206,000000,21.8624,21.8624,20.5316,21.6533,73781.78407949,0
+IRS.US,D,20170207,000000,21.7679,21.8624,21.1776,21.8624,90324.086663593,0
+IRS.US,D,20170208,000000,21.7011,21.8524,21.1019,21.748,24528.62285383,0
+IRS.US,D,20170209,000000,21.8245,22.3093,21.6345,22.3093,64072.411946313,0
+IRS.US,D,20170210,000000,22.366,22.5471,21.4632,21.7011,64209.050461432,0
+IRS.US,D,20170213,000000,22.1003,22.3093,21.52,22.1003,121174.25023161,0
+IRS.US,D,20170214,000000,21.9768,21.9768,21.5488,21.9668,36026.352023127,0
+IRS.US,D,20170215,000000,21.9191,22.1093,21.7679,22.0903,17772.049220177,0
+IRS.US,D,20170216,000000,21.9379,22.1093,21.3965,22.0813,120424.74778839,0
+IRS.US,D,20170217,000000,21.8057,22.0714,21.2442,21.4344,23383.270594742,0
+IRS.US,D,20170221,000000,21.6623,22.8029,21.2442,22.4137,100643.30863999,0
+IRS.US,D,20170222,000000,21.958,22.5372,21.3876,22.2804,64002.083298825,0
+IRS.US,D,20170223,000000,22.0624,22.4197,21.1875,21.739,41085.995862395,0
+IRS.US,D,20170224,000000,21.8624,21.8624,21.0919,21.5578,47302.043605355,0
+IRS.US,D,20170227,000000,21.3588,22.1381,21.3299,21.8245,27220.200662686,0
+IRS.US,D,20170228,000000,21.8245,22.2325,21.297,22.1859,111461.86401355,0
+IRS.US,D,20170301,000000,22.2137,22.4706,22.0285,22.2325,53526.128908029,0
+IRS.US,D,20170302,000000,22.2904,22.4706,21.696,21.7957,59688.927817892,0
+IRS.US,D,20170303,000000,21.6722,22.3093,21.6722,22.1948,85256.405264613,0
+IRS.US,D,20170306,000000,22.0335,22.1758,21.2731,21.3677,36297.619663437,0
+IRS.US,D,20170307,000000,21.6813,21.6813,21.1587,21.282,32981.121586903,0
+IRS.US,D,20170308,000000,21.3965,22.157,21.2442,22.0624,23401.355104095,0
+IRS.US,D,20170309,000000,21.8245,21.8434,20.5884,20.9686,44849.583197958,0
+IRS.US,D,20170310,000000,21.2065,21.5777,21.0731,21.5299,26941.900157626,0
+IRS.US,D,20170313,000000,21.4632,21.6433,21.0352,21.4533,73767.718349993,0
+IRS.US,D,20170314,000000,21.2442,21.2731,20.7217,21.1496,76279.455760273,0
+IRS.US,D,20170315,000000,21.1496,21.1776,20.693,20.9597,11644.414634058,0
+IRS.US,D,20170316,000000,21.0352,22.3282,21.0352,22.2325,31331.412455832,0
+IRS.US,D,20170317,000000,22.3282,22.4805,22.143,22.4805,21320.63183342,0
+IRS.US,D,20170320,000000,22.4805,23.2976,22.2046,23.0986,47143.301801026,0
+IRS.US,D,20170321,000000,23.2121,23.5445,22.5052,23.0408,47581.348805379,0
+IRS.US,D,20170322,000000,22.6039,23.0886,22.3569,22.6128,43426.935128776,0
+IRS.US,D,20170323,000000,22.8039,22.9841,22.1948,22.3848,55208.992972916,0
+IRS.US,D,20170324,000000,22.4137,23.0936,22.3848,22.6039,44639.601950458,0
+IRS.US,D,20170327,000000,22.4706,23.0886,22.4327,22.8696,21896.322047856,0
+IRS.US,D,20170328,000000,23.3355,23.3355,22.6606,22.6706,7970.2451503002,0
+IRS.US,D,20170329,000000,22.9175,23.2787,22.8795,23.203,22067.120191755,0
+IRS.US,D,20170330,000000,23.3453,24.1537,23.3453,23.6401,33080.58638835,0
+IRS.US,D,20170331,000000,23.8112,23.9158,23.2976,23.2976,55142.683105285,0
+IRS.US,D,20170403,000000,23.5256,24.0959,23.3453,23.8112,23901.693196224,0
+IRS.US,D,20170404,000000,23.6211,25.1609,23.6022,24.6095,44489.902400806,0
+IRS.US,D,20170405,000000,24.8663,25.0843,24.087,24.8563,28724.229023961,0
+IRS.US,D,20170406,000000,24.8563,24.9995,24.514,24.7896,52105.490228774,0
+IRS.US,D,20170407,000000,24.6572,24.8096,24.3904,24.5527,53559.283841845,0
+IRS.US,D,20170410,000000,24.6663,25.1898,24.2482,24.3338,86418.837338091,0
+IRS.US,D,20170411,000000,24.7807,24.9418,24.1058,24.1337,28842.783029727,0
+IRS.US,D,20170412,000000,24.2004,24.6194,24.1625,24.2581,31062.154205449,0
+IRS.US,D,20170413,000000,24.495,24.5905,24.077,24.2392,14302.837509098,0
+IRS.US,D,20170417,000000,24.4573,24.6383,24.1537,24.5338,29819.346534843,0
+IRS.US,D,20170418,000000,24.7139,24.8563,24.068,24.1148,45251.461183603,0
+IRS.US,D,20170419,000000,24.5806,24.5806,23.5355,24.068,47408.541271551,0
+IRS.US,D,20170420,000000,23.9058,23.9058,23.6968,23.7067,40577.620210554,0
+IRS.US,D,20170421,000000,23.7635,23.7635,22.7652,23.4121,27601.984749048,0
+IRS.US,D,20170424,000000,23.6112,24.2103,23.3832,24.1148,44908.860200841,0
+IRS.US,D,20170425,000000,24.2482,24.2482,24.0391,24.2392,29001.524834056,0
+IRS.US,D,20170426,000000,24.1537,24.6194,23.8679,24.2392,41467.779948757,0
+IRS.US,D,20170427,000000,24.2392,24.3338,23.9823,24.0959,58098.495689702,0
+IRS.US,D,20170428,000000,24.2103,24.2103,23.6022,23.9725,21411.05438019,0
+IRS.US,D,20170501,000000,24.1537,24.5527,23.6778,23.8112,23249.646164515,0
+IRS.US,D,20170502,000000,23.9246,24.1625,23.8161,24.1437,73935.502408999,0
+IRS.US,D,20170503,000000,24.0959,24.2392,24.0014,24.2292,23271.749453726,0
+IRS.US,D,20170504,000000,24.286,24.3338,23.1264,23.6211,24292.519537263,0
+IRS.US,D,20170505,000000,23.7635,23.7823,23.5256,23.7156,22785.477091095,0
+IRS.US,D,20170508,000000,23.7734,23.7823,23.6211,23.6877,12161.832540575,0
+IRS.US,D,20170509,000000,23.8012,23.8112,23.1264,23.231,12177.907660001,0
+IRS.US,D,20170510,000000,23.3075,23.8112,23.3075,23.7347,23033.636747231,0
+IRS.US,D,20170511,000000,23.6489,24.1337,23.6489,24.049,38395.422748503,0
+IRS.US,D,20170512,000000,24.1537,24.2959,23.5834,24.1437,24439.205002024,0
+IRS.US,D,20170515,000000,24.6572,24.6572,24.0101,24.0101,100018.38837231,0
+IRS.US,D,20170516,000000,24.0292,24.6952,23.8819,24.1248,63536.909530441,0
+IRS.US,D,20170517,000000,24.0203,24.2103,23.6022,24.0014,10796.452084347,0
+IRS.US,D,20170518,000000,23.6688,23.7257,22.8129,23.44,59304.129646636,0
+IRS.US,D,20170519,000000,23.6022,24.049,23.2886,23.9535,29976.078949244,0
+IRS.US,D,20170522,000000,24.1058,24.1148,23.63,23.7635,16238.884704942,0
+IRS.US,D,20170523,000000,23.6489,23.7445,23.0408,23.203,36363.929531069,0
+IRS.US,D,20170524,000000,23.2886,23.6022,23.1074,23.203,38334.136355692,0
+IRS.US,D,20170525,000000,23.3932,23.9246,22.8607,23.231,34600.689869052,0
+IRS.US,D,20170526,000000,23.222,23.5445,23.1742,23.2787,18436.152591455,0
+IRS.US,D,20170530,000000,23.2886,23.2976,23.1134,23.1931,107529.48792401,0
+IRS.US,D,20170531,000000,23.2886,23.6778,22.9175,23.2886,45816.099753433,0
+IRS.US,D,20170601,000000,23.222,23.7635,22.8229,23.5922,36390.051600135,0
+IRS.US,D,20170602,000000,23.7347,23.8012,23.1742,23.5734,28618.736052729,0
+IRS.US,D,20170605,000000,23.7156,23.7156,23.203,23.6022,33062.501878997,0
+IRS.US,D,20170606,000000,23.6489,23.6489,23.2409,23.2409,60028.514715762,0
+IRS.US,D,20170607,000000,23.4588,23.6112,22.9552,22.9552,64053.322741994,0
+IRS.US,D,20170608,000000,23.1553,23.1553,22.2715,22.6984,30048.416986661,0
+IRS.US,D,20170609,000000,22.6417,22.8129,22.0813,22.3848,22200.744621982,0
+IRS.US,D,20170612,000000,22.1859,22.4357,21.7957,22.3381,45264.522218137,0
+IRS.US,D,20170613,000000,22.4039,22.794,22.366,22.4228,4379.465348564,0
+IRS.US,D,20170614,000000,22.6228,23.0886,22.0714,22.2046,23840.406803413,0
+IRS.US,D,20170615,000000,22.2854,22.5561,22.1381,22.4425,24474.369325767,0
+IRS.US,D,20170616,000000,22.8129,23.0986,22.3093,22.8129,88059.504214486,0
+IRS.US,D,20170619,000000,23.1454,23.4876,23.0508,23.2886,49186.851358029,0
+IRS.US,D,20170620,000000,23.1454,23.5256,22.7512,23.1832,96882.73538932,0
+IRS.US,D,20170621,000000,22.7272,22.7272,21.0591,22.1948,79459.315321687,0
+IRS.US,D,20170622,000000,22.4327,23.2787,22.4327,23.1454,76878.253958884,0
+IRS.US,D,20170623,000000,23.0408,23.0408,21.5777,22.4327,76318.638863873,0
+IRS.US,D,20170626,000000,22.575,23.0697,22.172,23.0408,55317.500029041,0
+IRS.US,D,20170627,000000,22.7841,23.0905,22.3471,22.4994,40844.869071008,0
+IRS.US,D,20170628,000000,22.2616,23.0986,22.2616,22.6228,33483.469068959,0
+IRS.US,D,20170629,000000,22.7374,22.7374,21.506,22.7183,83828.733720609,0
+IRS.US,D,20170630,000000,22.3381,23.0319,22.1758,22.9273,34245.027851756,0
+IRS.US,D,20170703,000000,22.2715,23.7635,22.2715,23.4876,20993.101275119,0
+IRS.US,D,20170705,000000,23.3355,23.7257,23.0557,23.1742,76075.502682558,0
+IRS.US,D,20170706,000000,23.3644,23.5445,22.1948,22.4805,42896.456187724,0
+IRS.US,D,20170707,000000,22.7374,23.1363,22.0903,22.775,32863.572276102,0
+IRS.US,D,20170710,000000,23.2886,23.2886,22.6895,22.8129,25817.646492785,0
+IRS.US,D,20170711,000000,22.8129,23.2886,22.7841,22.8607,32149.234156619,0
+IRS.US,D,20170712,000000,22.8129,23.9535,22.6417,23.5166,72499.793305283,0
+IRS.US,D,20170713,000000,23.6489,23.6489,22.4137,22.5283,71484.046696566,0
+IRS.US,D,20170714,000000,22.6039,23.0031,21.9908,22.575,73989.755937062,0
+IRS.US,D,20170717,000000,22.5939,23.7445,21.9481,21.9481,98232.040726117,0
+IRS.US,D,20170718,000000,22.0235,22.3848,21.2442,21.6345,122722.48517131,0
+IRS.US,D,20170719,000000,21.7202,22.1281,20.9597,21.3777,85766.790306382,0
+IRS.US,D,20170720,000000,21.3488,22.3093,21.0054,22.1191,104802.74579141,0
+IRS.US,D,20170721,000000,21.958,22.4616,21.1976,21.9668,42670.399820799,0
+IRS.US,D,20170724,000000,22.2715,22.2715,21.6055,21.8145,12914.349068695,0
+IRS.US,D,20170725,000000,21.8912,22.0335,21.112,21.71,31894.041635734,0
+IRS.US,D,20170726,000000,21.539,21.7679,20.9597,21.0731,15286.433878964,0
+IRS.US,D,20170727,000000,21.4344,22.2715,20.5604,21.2065,63554.994039795,0
+IRS.US,D,20170728,000000,20.9308,21.7181,20.1704,21.2442,34764.455148202,0
+IRS.US,D,20170731,000000,20.7785,21.1687,20.6839,21.1587,36278.530459119,0
+IRS.US,D,20170801,000000,21.1776,21.5777,20.693,20.9118,17958.922483501,0
+IRS.US,D,20170802,000000,21.0073,21.0919,20.8263,20.9308,29565.158708922,0
+IRS.US,D,20170803,000000,20.9686,21.3777,20.9118,21.3488,8006.4141690082,0
+IRS.US,D,20170804,000000,21.3677,21.8335,20.9118,21.71,12168.865405324,0
+IRS.US,D,20170807,000000,21.4632,21.4632,20.9975,21.1687,26315.975194985,0
+IRS.US,D,20170808,000000,21.1496,21.3777,21.0641,21.1976,24971.693333003,0
+IRS.US,D,20170809,000000,21.292,21.292,21.0073,21.1208,25981.411771935,0
+IRS.US,D,20170810,000000,21.083,21.3965,20.7785,21.0352,26707.806230989,0
+IRS.US,D,20170811,000000,21.0073,21.729,20.9597,21.282,33802.962067547,0
+IRS.US,D,20170814,000000,21.8624,23.8779,21.8624,23.7635,194997.22680463,0
+IRS.US,D,20170815,000000,23.7635,23.7635,22.4805,23.0986,37644.915610311,0
+IRS.US,D,20170816,000000,23.3832,23.9914,23.0697,23.3453,61704.3459159,0
+IRS.US,D,20170817,000000,23.5734,23.8679,23.3832,23.5355,24932.510229402,0
+IRS.US,D,20170818,000000,23.6022,24.4004,23.6022,23.7924,14896.612232888,0
+IRS.US,D,20170821,000000,24.0014,25.2177,23.859,24.0014,46081.339223959,0
+IRS.US,D,20170822,000000,24.0959,24.5855,23.7156,24.2392,38710.896967234,0
+IRS.US,D,20170823,000000,24.1815,24.3158,23.3453,23.8012,104804.75518134,0
+IRS.US,D,20170824,000000,23.8112,24.0532,23.6112,23.6688,137764.77817399,0
+IRS.US,D,20170825,000000,23.8679,23.9058,23.6639,23.7257,81925.841458582,0
+IRS.US,D,20170828,000000,23.7156,23.7156,23.4121,23.6688,28475.064672861,0
+IRS.US,D,20170829,000000,23.8112,23.8779,23.2409,23.63,94208.237394851,0
+IRS.US,D,20170830,000000,23.44,23.7924,23.0986,23.0986,21718.491039208,0
+IRS.US,D,20170831,000000,22.9273,23.7445,22.775,23.0031,30223.233910416,0
+IRS.US,D,20170901,000000,23.1642,23.8112,23.0597,23.8112,21472.340773,0
+IRS.US,D,20170905,000000,23.5633,23.9416,23.3832,23.6877,56983.284279538,0
+IRS.US,D,20170906,000000,23.6489,23.9665,23.3165,23.6112,38321.075321158,0
+IRS.US,D,20170907,000000,24.0381,24.0391,23.0697,23.7445,77682.009930173,0
+IRS.US,D,20170908,000000,23.5545,23.9236,22.7374,23.4499,21196.04965787,0
+IRS.US,D,20170911,000000,23.3355,23.7635,23.3355,23.7635,34207.854138085,0
+IRS.US,D,20170912,000000,23.5545,24.0391,23.0508,23.2498,56509.068256477,0
+IRS.US,D,20170913,000000,23.6778,23.6778,22.9175,23.1931,68013.830290523,0
+IRS.US,D,20170914,000000,23.3264,23.4588,22.5182,23.3355,45161.038636833,0
+IRS.US,D,20170915,000000,23.1454,23.7236,23.1454,23.6778,43889.094812267,0
+IRS.US,D,20170918,000000,23.6688,23.7635,23.4499,23.5545,42137.91148982,0
+IRS.US,D,20170919,000000,23.5545,23.8967,23.3264,23.6401,68868.825704982,0
+IRS.US,D,20170920,000000,23.6688,23.7635,23.0886,23.231,70917.398736807,0
+IRS.US,D,20170921,000000,23.3355,23.9725,22.8656,23.3355,36565.873218855,0
+IRS.US,D,20170922,000000,23.4499,23.7257,23.0508,23.5166,59139.359672523,0
+IRS.US,D,20170925,000000,23.7067,23.7067,23.2121,23.2886,13833.644960858,0
+IRS.US,D,20170926,000000,23.2409,23.431,22.9651,22.9841,8790.0762410156,0
+IRS.US,D,20170927,000000,23.2886,23.2886,22.575,22.7652,15142.762499095,0
+IRS.US,D,20170928,000000,22.6606,23.6688,22.3848,23.0408,41535.094511352,0
+IRS.US,D,20170929,000000,23.2597,24.2292,22.8129,23.3355,59237.819779005,0
+IRS.US,D,20171002,000000,23.3165,24.1437,23.3165,23.9436,39219.272619074,0
+IRS.US,D,20171003,000000,23.839,24.0292,23.4788,23.6688,28133.468385063,0
+IRS.US,D,20171004,000000,23.7635,24.1437,23.6211,23.6211,179698.7365861,0
+IRS.US,D,20171005,000000,23.7635,24.1248,23.6918,23.859,45077.648954811,0
+IRS.US,D,20171006,000000,24.1248,24.495,24.1248,24.3626,128514.55163942,0
+IRS.US,D,20171009,000000,24.068,24.3237,23.5275,23.6778,96609.458359075,0
+IRS.US,D,20171010,000000,23.849,23.8679,23.3932,23.8202,25017.909301352,0
+IRS.US,D,20171011,000000,23.7536,23.9914,23.3832,23.5166,55165.79108946,0
+IRS.US,D,20171012,000000,23.7415,23.8042,23.3355,23.4021,42575.958494172,0
+IRS.US,D,20171013,000000,23.4121,23.4121,22.8886,23.0508,178696.05101192,0
+IRS.US,D,20171016,000000,23.013,23.6639,23.013,23.5734,211433.03172254,0
+IRS.US,D,20171017,000000,23.8012,24.2392,23.6968,23.9535,51188.203726541,0
+IRS.US,D,20171018,000000,24.0014,24.2342,23.7823,23.9158,77470.019292746,0
+IRS.US,D,20171019,000000,23.839,24.1248,23.425,23.5256,50061.940671771,0
+IRS.US,D,20171020,000000,23.7347,24.1337,23.4827,23.6688,63534.900140513,0
+IRS.US,D,20171023,000000,23.6589,26.4796,23.6589,25.6545,245037.0641872,0
+IRS.US,D,20171024,000000,25.57,27.908,25.1797,27.518,241966.71637687,0
+IRS.US,D,20171025,000000,27.518,28.0413,26.8619,27.043,76817.972261037,0
+IRS.US,D,20171026,000000,27.0242,27.3347,26.6628,26.9573,47404.522491695,0
+IRS.US,D,20171027,000000,26.9097,26.9097,26.1593,26.634,65538.261898951,0
+IRS.US,D,20171030,000000,26.8908,27.2231,26.3961,26.6628,31279.168317698,0
+IRS.US,D,20171031,000000,26.6818,28.0413,26.6818,27.68,110085.43191271,0
+IRS.US,D,20171101,000000,27.8313,28.4215,26.8619,27.5278,91940.64086085,0
+IRS.US,D,20171102,000000,27.3944,28.3449,27.3815,28.2404,53632.626574224,0
+IRS.US,D,20171103,000000,28.4215,29.1721,28.1926,28.5161,82997.850985289,0
+IRS.US,D,20171106,000000,28.5539,28.9341,28.1359,28.3926,60676.542967614,0
+IRS.US,D,20171107,000000,28.4972,29.0387,28.316,28.4404,54771.950663528,0
+IRS.US,D,20171108,000000,28.5161,29.1053,27.5088,27.6133,63320.900113156,0
+IRS.US,D,20171109,000000,27.8125,28.7819,27.1197,28.5161,41849.56403512,0
+IRS.US,D,20171110,000000,28.7152,29.8002,27.1227,27.68,85712.536778319,0
+IRS.US,D,20171113,000000,27.68,27.8692,26.9634,27.0728,24393.993728638,0
+IRS.US,D,20171114,000000,27.0928,27.501,25.6894,26.5055,86427.879592768,0
+IRS.US,D,20171115,000000,26.2766,27.8293,26.0976,27.6204,124486.7295283,0
+IRS.US,D,20171116,000000,27.9488,29.8299,27.9488,28.7152,87846.508882093,0
+IRS.US,D,20171117,000000,29.0635,29.2626,28.8644,28.9143,49867.029848733,0
+IRS.US,D,20171120,000000,29.1432,29.2726,28.1678,28.8148,27436.21007997,0
+IRS.US,D,20171121,000000,28.7551,29.9693,28.4365,28.7847,72893.633731216,0
+IRS.US,D,20171122,000000,28.8644,30.5665,28.7052,30.457,42622.174462522,0
+IRS.US,D,20171124,000000,30.0588,30.7059,29.7602,29.7602,69440.497139562,0
+IRS.US,D,20171127,000000,30.3077,30.3376,28.9839,29.4716,34217.901087726,0
+IRS.US,D,20171128,000000,29.6209,29.7703,28.8943,29.0933,80036.010231087,0
+IRS.US,D,20171129,000000,29.3422,30.2679,28.944,28.944,28340.435547671,0
+IRS.US,D,20171130,000000,29.2427,30.1086,28.4265,30.0488,72436.497522545,0
+IRS.US,D,20171201,000000,30.029,30.7157,29.2626,29.2626,39415.188137076,0
+IRS.US,D,20171204,000000,29.5214,29.8598,28.6954,28.6954,25929.167633802,0
+IRS.US,D,20171205,000000,28.6954,28.8644,28.0184,28.0184,35760.107857637,0
+IRS.US,D,20171206,000000,28.0981,29.2526,28.0304,28.8744,67504.449943719,0
+IRS.US,D,20171207,000000,29.1332,29.596,28.8447,29.5412,107389.835324,0
+IRS.US,D,20171208,000000,30.1086,31.6813,29.8347,31.6215,94314.735061047,0
+IRS.US,D,20171211,000000,31.721,31.721,29.5412,29.6905,132324.35494333,0
+IRS.US,D,20171212,000000,30.0391,30.6262,29.4816,30.0588,33954.671007128,0
+IRS.US,D,20171213,000000,30.1086,30.1584,29.8002,29.8598,68484.027533728,0
+IRS.US,D,20171214,000000,30.0588,30.5844,28.5758,28.5758,27662.266446895,0
+IRS.US,D,20171215,000000,28.7948,29.5711,27.3815,28.994,55550.589260714,0
+IRS.US,D,20171218,000000,29.3721,29.4616,28.5886,28.8644,36983.826323925,0
+IRS.US,D,20171219,000000,29.1332,29.2526,27.3117,29.2128,119895.2735423,0
+IRS.US,D,20171220,000000,28.9541,29.8002,28.4664,29.1134,53740.128935385,0
+IRS.US,D,20171221,000000,29.2328,30.0887,29.1651,29.412,53383.462223125,0
+IRS.US,D,20171222,000000,29.6807,29.9494,28.5758,28.9043,21539.655335597,0
+IRS.US,D,20171226,000000,29.0635,29.8797,28.8644,29.3023,15693.335339429,0
+IRS.US,D,20171227,000000,29.4616,30.3376,28.6156,29.2526,30154.914652857,0
+IRS.US,D,20171228,000000,29.4616,29.8598,28.7052,29.4716,35615.431782805,0
+IRS.US,D,20171229,000000,29.382,30.2778,28.8844,29.4616,33253.393922178,0
+IRS.US,D,20180102,000000,29.7205,31.6614,29.4616,31.6514,43100.409265439,0
+IRS.US,D,20180103,000000,31.8505,32.0495,30.5566,31.5518,58507.406540096,0
+IRS.US,D,20180104,000000,31.95,32.8158,31.2655,32.0197,88834.124031816,0
+IRS.US,D,20180105,000000,32.388,32.5672,31.4821,31.8704,63088.815576447,0
+IRS.US,D,20180108,000000,31.7708,31.7708,31.0243,31.6315,27876.26647425,0
+IRS.US,D,20180109,000000,31.7708,31.7708,30.9149,31.074,15856.095923615,0
+IRS.US,D,20180110,000000,31.2931,32.2985,29.8399,31.1538,97809.064146229,0
+IRS.US,D,20180111,000000,31.1538,31.8604,29.6408,30.1783,244112.74482021,0
+IRS.US,D,20180112,000000,30.437,30.437,28.5758,28.944,208810.77786621,0
+IRS.US,D,20180116,000000,29.2926,29.8498,29.0137,29.3919,65346.365160806,0
+IRS.US,D,20180117,000000,29.7602,29.8598,28.3369,28.4365,69092.87268198,0
+IRS.US,D,20180118,000000,28.1678,29.4419,27.9886,29.3522,45402.16542822,0
+IRS.US,D,20180119,000000,29.601,29.601,28.4464,28.5658,46697.21723696,0
+IRS.US,D,20180122,000000,28.9143,29.3522,28.4664,29.3522,91462.406057933,0
+IRS.US,D,20180123,000000,28.7551,29.8598,28.5857,29.7703,72171.258052019,0
+IRS.US,D,20180124,000000,29.7502,29.7502,27.8692,28.0383,93405.486118525,0
+IRS.US,D,20180125,000000,28.2573,28.6455,27.8989,28.536,78112.019374812,0
+IRS.US,D,20180126,000000,28.8347,29.7801,28.5857,29.6905,42476.493692726,0
+IRS.US,D,20180129,000000,29.7703,29.8347,28.745,29.2228,25058.097099916,0
+IRS.US,D,20180130,000000,29.0039,29.0039,27.7298,27.9786,58392.871314187,0
+IRS.US,D,20180131,000000,28.4265,28.8148,28.3171,28.5857,20820.293741293,0
+IRS.US,D,20180201,000000,28.745,28.8644,27.6204,28.118,54257.546841903,0
+IRS.US,D,20180202,000000,28.4165,28.4165,26.9022,27.1027,64100.543405307,0
+IRS.US,D,20180205,000000,26.8539,26.8539,23.7585,26.1374,163632.65941499,0
+IRS.US,D,20180206,000000,25.8587,26.9734,25.1319,25.8984,159050.24568367,0
+IRS.US,D,20180207,000000,26.0079,27.3516,25.9284,26.1074,66611.276120623,0
+IRS.US,D,20180208,000000,25.4803,25.9382,24.4352,24.9032,83610.714913398,0
+IRS.US,D,20180209,000000,25.1122,26.018,24.1665,25.2215,93400.462643705,0
+IRS.US,D,20180212,000000,25.4108,27.1227,25.3524,26.7444,80242.977393695,0
+IRS.US,D,20180213,000000,26.5455,27.67,26.217,27.1325,348448.30745331,0
+IRS.US,D,20180214,000000,27.2519,27.2519,26.1147,26.4756,100674.45418388,0
+IRS.US,D,20180215,000000,26.6847,27.0728,26.2643,26.9235,112780.02380646,0
+IRS.US,D,20180216,000000,27.0828,27.7199,27.0828,27.1325,55781.66910246,0
+IRS.US,D,20180220,000000,26.9038,27.3713,26.9038,26.9038,93866.641107053,0
+IRS.US,D,20180221,000000,27.013,27.8692,26.9833,27.1724,78996.150943231,0
+IRS.US,D,20180222,000000,27.3616,27.3616,26.3454,26.8738,60708.693206465,0
+IRS.US,D,20180223,000000,26.8738,27.4213,26.5155,27.2023,85720.574338033,0
+IRS.US,D,20180226,000000,27.3914,27.8366,27.0928,27.4213,127192.37306664,0
+IRS.US,D,20180227,000000,27.6403,28.1378,26.9734,27.4113,64331.623247053,0
+IRS.US,D,20180228,000000,27.5207,28.0782,26.9933,27.69,119008.12788899,0
+IRS.US,D,20180301,000000,27.8095,27.8095,26.5354,27.0828,103717.67523017,0
+IRS.US,D,20180302,000000,26.8241,26.8241,26.0277,26.2866,97175.10162387,0
+IRS.US,D,20180305,000000,26.4658,26.4658,25.8187,25.988,39644.258588894,0
+IRS.US,D,20180306,000000,26.3263,26.6034,26.0926,26.3263,62668.853081448,0
+IRS.US,D,20180307,000000,26.217,26.3861,25.779,26.3662,37509.281790156,0
+IRS.US,D,20180308,000000,26.4856,26.6847,25.7857,25.9781,55802.767696706,0
+IRS.US,D,20180309,000000,25.9781,26.2866,25.8288,25.9284,53567.321401557,0
+IRS.US,D,20180312,000000,26.217,26.3562,25.6794,25.8984,60405.275327304,0
+IRS.US,D,20180313,000000,25.9483,26.0229,25.587,25.8187,52414.936277721,0
+IRS.US,D,20180314,000000,25.9681,25.9681,25.0623,25.6097,52376.757869084,0
+IRS.US,D,20180315,000000,25.6296,26.4559,25.3907,25.8288,103009.36528047,0
+IRS.US,D,20180316,000000,25.9083,26.3612,25.5401,26.1572,53753.189969918,0
+IRS.US,D,20180319,000000,26.1672,26.1672,24.8841,25.3311,62503.078412369,0
+IRS.US,D,20180320,000000,25.1917,25.6347,24.067,24.3855,107313.47850673,0
+IRS.US,D,20180321,000000,24.5049,24.5049,23.4401,23.5792,236435.87059944,0
+IRS.US,D,20180322,000000,23.6987,24.4553,22.4646,22.8926,394695.42134635,0
+IRS.US,D,20180323,000000,23.0419,24.8184,22.8727,23.1613,340585.56466417,0
+IRS.US,D,20180326,000000,23.3802,23.5992,22.7931,23.1912,59574.392591983,0
+IRS.US,D,20180327,000000,23.2708,23.6738,22.9819,23.2906,68466.947719338,0
+IRS.US,D,20180328,000000,23.4499,23.6391,22.8129,23.0517,51397.180279075,0
+IRS.US,D,20180329,000000,23.1313,23.7186,23.0617,23.5395,102313.11167034,0
+IRS.US,D,20180402,000000,23.6589,24.5639,23.1712,23.6589,31155.590837112,0
+IRS.US,D,20180403,000000,23.7286,24.2164,23.3404,24.2164,104016.06963452,0
+IRS.US,D,20180404,000000,23.9675,25.1071,23.8878,24.7837,48891.471038581,0
+IRS.US,D,20180405,000000,24.8832,25.5101,24.6741,25.1818,125331.67799311,0
+IRS.US,D,20180406,000000,25.1917,25.3468,24.6643,25.2316,79847.127577834,0
+IRS.US,D,20180409,000000,25.3809,25.5004,24.8832,25.2017,85556.809058882,0
+IRS.US,D,20180410,000000,25.2017,25.3809,25.0525,25.341,67766.675329352,0
+IRS.US,D,20180411,000000,25.3809,25.4956,25.1518,25.1518,35725.948228857,0
+IRS.US,D,20180412,000000,25.2615,25.5996,24.6842,25.57,27597.965969192,0
+IRS.US,D,20180413,000000,25.56,25.7292,24.7736,24.9728,70110.628680626,0
+IRS.US,D,20180416,000000,25.2414,25.3708,24.1764,24.704,53226.729808724,0
+IRS.US,D,20180417,000000,24.7438,25.8784,24.6443,24.6443,105631.6191368,0
+IRS.US,D,20180418,000000,24.704,25.1518,24.5875,24.9129,29973.064864353,0
+IRS.US,D,20180419,000000,25.2116,25.2116,24.2064,24.5747,49232.062631414,0
+IRS.US,D,20180420,000000,24.6243,24.6941,23.7485,23.8878,20531.946286592,0
+IRS.US,D,20180423,000000,24.2561,24.7736,23.4996,24.3357,28086.24772175,0
+IRS.US,D,20180424,000000,24.4453,24.5049,23.9376,24.3357,51430.335212891,0
+IRS.US,D,20180425,000000,24.3657,24.7539,23.0716,24.7539,215138.34675018,0
+IRS.US,D,20180426,000000,24.6941,24.6941,23.1214,23.7385,83208.836927753,0
+IRS.US,D,20180427,000000,23.8978,24.3108,23.4898,23.4996,57101.838285303,0
+IRS.US,D,20180430,000000,23.5395,23.6391,22.8428,22.8428,59964.214238059,0
+IRS.US,D,20180501,000000,22.6237,23.0539,22.4248,22.4845,18140.772272005,0
+IRS.US,D,20180502,000000,22.4845,22.5938,21.489,21.6484,101254.16317817,0
+IRS.US,D,20180503,000000,21.5986,21.8674,20.4142,21.101,86003.898317912,0
+IRS.US,D,20180504,000000,20.9318,22.4595,20.8621,21.2204,75284.807745802,0
+IRS.US,D,20180507,000000,21.2204,21.6085,20.9019,21.3897,133048.74001246,0
+IRS.US,D,20180508,000000,21.3995,21.6085,17.9558,21.3099,305006.30190008,0
+IRS.US,D,20180509,000000,21.4095,21.6982,20.3347,20.5535,48418.259710483,0
+IRS.US,D,20180510,000000,20.7028,21.3099,20.7028,21.2204,51538.842269016,0
+IRS.US,D,20180511,000000,21.3,21.3,20.0883,20.5834,59142.373757415,0
+IRS.US,D,20180514,000000,20.0958,21.2304,20.0062,20.6431,101250.14439831,0
+IRS.US,D,20180515,000000,20.5834,21.0313,20.1256,20.9118,49964.485260252,0
+IRS.US,D,20180516,000000,20.9217,21.8674,20.611,21.1109,115161.1508714,0
+IRS.US,D,20180517,000000,21.2901,21.3299,20.6531,20.8125,66555.013202633,0
+IRS.US,D,20180518,000000,20.7725,20.7725,20.1056,20.3347,28836.754859941,0
+IRS.US,D,20180521,000000,20.3743,21.1707,19.3838,20.2051,47714.973235605,0
+IRS.US,D,20180522,000000,20.3943,20.3943,19.2584,20.016,62673.876556268,0
+IRS.US,D,20180523,000000,19.9066,20.8422,19.2973,20.4839,66824.271453015,0
+IRS.US,D,20180524,000000,20.5038,20.6332,19.588,20.026,52670.128798606,0
+IRS.US,D,20180525,000000,19.9563,20.5038,19.827,20.1056,19216.800578569,0
+IRS.US,D,20180529,000000,19.9764,19.9764,19.1601,19.3988,40914.193023532,0
+IRS.US,D,20180530,000000,19.5284,19.5681,19.0805,19.3591,53078.034954035,0
+IRS.US,D,20180531,000000,19.6777,19.6777,18.9112,18.9112,50934.01590062,0
+IRS.US,D,20180601,000000,19.1899,19.1899,18.4188,19.1003,53278.973946857,0
+IRS.US,D,20180604,000000,19.0009,19.6577,18.9112,19.0208,139078.91918706,0
+IRS.US,D,20180605,000000,19.2398,20.0062,19.2398,19.7871,92859.936753012,0
+IRS.US,D,20180606,000000,20.036,20.3146,18.9312,19.5581,77966.338605016,0
+IRS.US,D,20180607,000000,19.3591,19.4885,18.3986,19.0306,93717.946252364,0
+IRS.US,D,20180608,000000,19.1601,19.4985,18.7022,18.9112,66019.510786761,0
+IRS.US,D,20180611,000000,18.9013,19.2098,18.4135,18.4135,77143.493429409,0
+IRS.US,D,20180612,000000,18.3936,19.1101,18.2535,18.7122,46310.409675777,0
+IRS.US,D,20180613,000000,18.6923,18.7519,18.4633,18.6126,83356.527087477,0
+IRS.US,D,20180614,000000,18.5429,18.5429,17.1992,17.1992,176591.21506211,0
+IRS.US,D,20180615,000000,17.3784,18.0454,17.2191,18.0454,103388.13528195,0
+IRS.US,D,20180618,000000,18.0154,18.0154,16.4328,16.7314,117443.81782986,0
+IRS.US,D,20180619,000000,16.7414,17.9059,16.4428,17.7864,99407.533834134,0
+IRS.US,D,20180620,000000,17.7864,18.4135,17.2789,18.2842,121241.56479421,0
+IRS.US,D,20180621,000000,19.2895,20.1653,18.9112,19.2895,152244.44199677,0
+IRS.US,D,20180622,000000,19.3691,19.5581,18.9112,19.0306,87720.922011579,0
+IRS.US,D,20180625,000000,19.0805,20.026,18.6923,19.1203,82061.475278737,0
+IRS.US,D,20180626,000000,18.9908,19.7374,18.5429,18.5529,38309.018981589,0
+IRS.US,D,20180627,000000,18.6426,18.6426,17.4978,17.5575,94345.880604934,0
+IRS.US,D,20180628,000000,17.5079,17.5875,16.9206,17.3586,103004.34180565,0
+IRS.US,D,20180629,000000,17.3287,17.9259,17.04,17.2093,63087.810881483,0
+IRS.US,D,20180702,000000,17.3186,17.3186,16.6419,16.6916,166626.65040804,0
+IRS.US,D,20180703,000000,16.8807,18.3637,16.7394,18.0054,47604.456789553,0
+IRS.US,D,20180705,000000,17.9855,18.3836,17.5376,17.7964,57979.941683937,0
+IRS.US,D,20180706,000000,17.667,18.7519,17.667,18.2144,207512.71197258,0
+IRS.US,D,20180709,000000,17.9955,18.9875,17.9955,18.4235,39589.000365868,0
+IRS.US,D,20180710,000000,18.3339,18.6027,18.1547,18.3439,87751.062860503,0
+IRS.US,D,20180711,000000,18.4633,18.762,18.0253,18.4433,111943.11290135,0
+IRS.US,D,20180712,000000,18.2344,18.7122,18.1846,18.2742,77791.521681261,0
+IRS.US,D,20180713,000000,18.3539,18.8416,18.0454,18.1846,9435.0904079754,0
+IRS.US,D,20180716,000000,18.2144,18.5129,17.8217,17.896,31343.468795401,0
+IRS.US,D,20180717,000000,17.8163,18.0552,17.5676,17.5774,113348.68115614,0
+IRS.US,D,20180718,000000,17.5676,17.7169,17.1496,17.269,238401.05394924,0
+IRS.US,D,20180719,000000,17.02,17.4282,16.9206,17.1097,244323.73076267,0
+IRS.US,D,20180720,000000,17.269,17.4082,17.1197,17.3186,119358.76643147,0
+IRS.US,D,20180723,000000,17.3186,17.5975,17.3186,17.4182,26564.13485112,0
+IRS.US,D,20180724,000000,17.468,17.5178,17.0798,17.269,94895.448750303,0
+IRS.US,D,20180725,000000,17.3186,17.4182,17.2489,17.3983,75318.967374581,0
+IRS.US,D,20180726,000000,17.3287,18.2742,17.3287,18.2642,232766.7245905,0
+IRS.US,D,20180727,000000,18.2244,18.8216,18.0552,18.1348,129272.09164236,0
+IRS.US,D,20180730,000000,18.1249,18.9112,17.7467,17.9457,452356.87472667,0
+IRS.US,D,20180731,000000,17.7964,18.8615,17.7467,18.5728,39373.995643548,0
+IRS.US,D,20180801,000000,18.8416,18.9411,18.4135,18.5827,175128.37919435,0
+IRS.US,D,20180802,000000,18.5827,18.8615,18.3339,18.3339,137468.39315958,0
+IRS.US,D,20180803,000000,18.3239,18.5578,18.1447,18.304,81740.977585185,0
+IRS.US,D,20180806,000000,18.294,18.6624,18.0752,18.1746,101929.31819405,0
+IRS.US,D,20180807,000000,18.2742,18.4135,17.8931,17.9357,72907.699460712,0
+IRS.US,D,20180808,000000,17.8263,17.9955,17.2093,17.3784,161555.95492417,0
+IRS.US,D,20180809,000000,17.4381,17.677,17.0897,17.1395,15524.546585458,0
+IRS.US,D,20180810,000000,16.9703,17.0599,16.3284,16.5721,95596.725835253,0
+IRS.US,D,20180813,000000,16.622,16.622,15.5222,15.8954,119416.03404442,0
+IRS.US,D,20180814,000000,15.9252,16.2039,15.6963,16.0347,73890.291135614,0
+IRS.US,D,20180815,000000,15.8256,16.1841,15.3939,16.1144,37143.572823219,0
+IRS.US,D,20180816,000000,16.2537,16.3931,16.0248,16.0248,12743.550924796,0
+IRS.US,D,20180817,000000,15.9252,15.9252,15.5968,15.7859,37923.21611537,0
+IRS.US,D,20180820,000000,15.8256,15.9949,15.5569,15.7262,49293.349024226,0
+IRS.US,D,20180821,000000,15.7859,16.1342,15.6266,15.8158,6066.348193308,0
+IRS.US,D,20180822,000000,15.7658,15.9153,15.4101,15.6266,39272.521452173,0
+IRS.US,D,20180823,000000,15.6763,16.0248,15.6763,15.8058,24336.726115684,0
+IRS.US,D,20180824,000000,15.8058,16.0048,15.4276,15.6266,31091.290359409,0
+IRS.US,D,20180827,000000,15.6665,16.0545,15.5269,15.5371,69839.361040315,0
+IRS.US,D,20180828,000000,15.5269,15.5868,15.0394,15.328,139930.90051662,0
+IRS.US,D,20180829,000000,15.3579,15.4972,14.4422,14.7309,88247.382172774,0
+IRS.US,D,20180830,000000,14.5319,14.6313,13.7056,13.8151,249397.44033144,0
+IRS.US,D,20180831,000000,13.7852,16.4428,13.7852,16.3134,111545.25369557,0
+IRS.US,D,20180904,000000,15.8755,15.8755,14.2431,14.3327,112095.8265359,0
+IRS.US,D,20180905,000000,14.3327,14.5802,14.2132,14.3327,187920.15547743,0
+IRS.US,D,20180906,000000,14.8205,15.318,14.5166,14.8403,183634.12676053,0
+IRS.US,D,20180907,000000,14.92,14.9797,14.3526,14.3924,136208.50567458,0
+IRS.US,D,20180910,000000,14.5816,14.9996,14.4472,14.91,44380.390649718,0
+IRS.US,D,20180911,000000,14.9299,15.0892,14.5218,14.9996,73801.877978772,0
+IRS.US,D,20180912,000000,15.0096,15.3763,15.0096,15.129,49989.602634355,0
+IRS.US,D,20180913,000000,15.2086,15.5072,14.9747,15.4276,69644.450217277,0
+IRS.US,D,20180914,000000,15.338,16.0944,15.2384,15.9452,59477.941875428,0
+IRS.US,D,20180917,000000,16.0646,16.3035,15.8256,15.9153,14309.870373847,0
+IRS.US,D,20180918,000000,15.8158,16.0745,15.6675,15.9452,17326.969351075,0
+IRS.US,D,20180919,000000,15.4969,16.8209,15.4969,16.8011,42454.390403515,0
+IRS.US,D,20180920,000000,16.7812,17.0175,16.1542,16.8209,118639.40483716,0
+IRS.US,D,20180921,000000,16.8708,17.3884,16.8708,17.0599,53773.2838692,0
+IRS.US,D,20180924,000000,17.0599,17.1097,16.1741,17.0699,95349.570874082,0
+IRS.US,D,20180925,000000,16.8807,17.1197,15.8403,16.9802,73755.662010423,0
+IRS.US,D,20180926,000000,17.2489,18.5728,17.02,17.3684,91646.265236365,0
+IRS.US,D,20180927,000000,17.1496,17.4878,16.6568,16.811,66448.515536437,0
+IRS.US,D,20180928,000000,16.7613,17.0599,16.5921,16.8708,26860.519865533,0
+IRS.US,D,20181001,000000,16.9703,16.9703,16.0845,16.403,21911.392472318,0
+IRS.US,D,20181002,000000,16.4527,16.8209,16.2238,16.3234,22476.031042149,0
+IRS.US,D,20181003,000000,16.4727,16.9206,16.4229,16.612,402471.76036858,0
+IRS.US,D,20181004,000000,16.5025,16.5224,15.4276,15.5868,31542.398398295,0
+IRS.US,D,20181005,000000,15.6266,15.9252,15.1489,15.6166,1154906.9081964,0
+IRS.US,D,20181008,000000,15.3679,16.5224,15.0294,16.2637,478102.18318204,0
+IRS.US,D,20181009,000000,16.3134,16.3931,15.4873,16.3433,96660.697802245,0
+IRS.US,D,20181010,000000,16.0745,16.4129,15.1389,15.4075,441317.286461,0
+IRS.US,D,20181011,000000,14.6214,14.6661,14.0938,14.3228,154332.1981322,0
+IRS.US,D,20181012,000000,14.293,14.691,14.1535,14.3327,118511.80857672,0
+IRS.US,D,20181015,000000,14.3825,14.8504,14.1236,14.5417,80115.381133252,0
+IRS.US,D,20181016,000000,14.6214,14.7708,14.3825,14.6513,63714.740539088,0
+IRS.US,D,20181017,000000,14.4521,14.6313,14.0143,14.2431,44909.864895805,0
+IRS.US,D,20181018,000000,14.1736,14.2531,13.7952,13.9346,83204.818147896,0
+IRS.US,D,20181019,000000,13.9545,13.9844,13.7852,13.7852,33607.046549545,0
+IRS.US,D,20181022,000000,13.835,14.0042,13.6957,13.7355,86009.926487697,0
+IRS.US,D,20181023,000000,13.5463,13.5862,13.3872,13.5463,40881.038089716,0
+IRS.US,D,20181024,000000,13.5264,13.683,13.1383,13.3573,280627.3785959,0
+IRS.US,D,20181025,000000,13.4369,13.7156,13.407,13.407,45215.292164895,0
+IRS.US,D,20181026,000000,13.3573,13.3573,12.7401,12.9393,98264.190964974,0
+IRS.US,D,20181029,000000,12.999,13.4269,12.9292,13.1084,72280.769803107,0
+IRS.US,D,20181030,000000,13.0588,13.2081,12.8994,13.0487,102256.84875235,0
+IRS.US,D,20181031,000000,13.1185,13.3872,13.0388,13.3074,269782.70115327,0
+IRS.US,D,20181101,000000,13.1782,13.6261,12.7004,13.5563,187773.47001267,0
+IRS.US,D,20181102,000000,13.5664,14.0739,13.4772,13.7852,74921.108168793,0
+IRS.US,D,20181105,000000,13.7952,14.2431,13.4867,13.9346,49982.569769606,0
+IRS.US,D,20181106,000000,13.8748,14.4819,13.7455,14.3427,30756.72693636,0
+IRS.US,D,20181107,000000,14.2233,14.7942,13.7952,13.9346,36702.511733974,0
+IRS.US,D,20181108,000000,13.3971,13.9046,12.9491,13.6858,72993.098532662,0
+IRS.US,D,20181109,000000,13.4269,13.9346,12.9292,13.1084,32244.68017821,0
+IRS.US,D,20181112,000000,12.9692,13.3473,12.8994,13.2081,64052.31804703,0
+IRS.US,D,20181113,000000,13.1383,13.2379,12.6009,12.9393,32222.576888999,0
+IRS.US,D,20181114,000000,12.999,13.3374,12.6208,13.0985,27162.933049731,0
+IRS.US,D,20181115,000000,13.0188,13.3074,12.8399,13.2876,20527.927506735,0
+IRS.US,D,20181116,000000,13.3573,13.3771,12.989,13.2678,16063.063086222,0
+IRS.US,D,20181119,000000,13.1084,13.123,12.7303,13.1185,9768.649136061,0
+IRS.US,D,20181120,000000,12.8398,13.0598,12.5411,12.6208,15612.9597423,0
+IRS.US,D,20181121,000000,12.7303,12.9393,12.5908,12.9292,13184.612014042,0
+IRS.US,D,20181123,000000,12.8596,13.2379,12.6605,13.2379,7430.7239545721,0
+IRS.US,D,20181126,000000,13.2081,13.2437,12.4715,13.2179,65284.074073031,0
+IRS.US,D,20181127,000000,13.1981,13.3771,12.7603,13.1582,32967.055857406,0
+IRS.US,D,20181128,000000,13.1284,13.4269,13.0736,13.3374,36818.051654847,0
+IRS.US,D,20181129,000000,13.2678,13.5763,13.188,13.4867,46676.118642714,0
+IRS.US,D,20181130,000000,13.5664,13.865,13.5067,13.6757,19135.420286476,0
+IRS.US,D,20181203,000000,13.8053,14.5816,13.8053,14.4819,53214.673469154,0
+IRS.US,D,20181204,000000,14.492,14.7905,13.2379,13.2678,29881.637622618,0
+IRS.US,D,20181206,000000,13.0388,13.8201,12.561,13.4469,41448.690744439,0
+IRS.US,D,20181207,000000,13.5067,13.7553,13.2081,13.3074,99116.17229454,0
+IRS.US,D,20181210,000000,13.3872,13.5838,12.7402,12.989,18116.659592867,0
+IRS.US,D,20181211,000000,13.0588,13.0588,12.4416,12.8994,27738.623264167,0
+IRS.US,D,20181212,000000,12.9393,13.0786,12.4616,12.6904,49834.879609881,0
+IRS.US,D,20181213,000000,12.7004,13.0886,12.7004,12.9791,48767.893557995,0
+IRS.US,D,20181214,000000,12.9393,13.1383,12.561,12.7004,35776.182977063,0
+IRS.US,D,20181217,000000,12.6009,12.9393,12.3919,12.5312,100067.61842555,0
+IRS.US,D,20181218,000000,12.4416,12.9095,12.4317,12.4715,48341.902893211,0
+IRS.US,D,20181219,000000,12.4317,13.0685,12.2426,12.4216,105636.64261163,0
+IRS.US,D,20181220,000000,12.4616,12.8497,12.332,12.6904,73954.591613318,0
+IRS.US,D,20181221,000000,12.6904,12.9393,12.5355,12.6407,46432.982461398,0
+IRS.US,D,20181224,000000,12.6407,12.79,12.4814,12.6407,5609.2119846371,0
+IRS.US,D,20181226,000000,12.581,12.581,11.6752,12.3919,66444.496756581,0
+IRS.US,D,20181227,000000,12.3222,12.4913,11.8842,12.4913,178284.12607663,0
+IRS.US,D,20181228,000000,12.362,12.8994,12.0802,12.6407,27959.656156272,0
+IRS.US,D,20181231,000000,12.6208,13.6459,12.2285,12.999,27656.23827711,0
+IRS.US,D,20190102,000000,12.9491,13.4667,12.8098,13.0685,65199.679696046,0
+IRS.US,D,20190103,000000,13.0188,13.0886,12.6109,12.6506,63127.998680047,0
+IRS.US,D,20190104,000000,12.5709,12.9791,12.5709,12.9791,30752.708156503,0
+IRS.US,D,20190107,000000,12.8634,13.5762,12.8634,13.1981,27213.167797936,0
+IRS.US,D,20190108,000000,13.3573,13.3672,12.9491,12.9592,22547.3643846,0
+IRS.US,D,20190109,000000,13.1681,13.9346,13.1681,13.7156,25422.801371889,0
+IRS.US,D,20190110,000000,13.6657,13.7256,13.2478,13.2478,11453.522590876,0
+IRS.US,D,20190111,000000,12.989,13.7156,12.989,13.3872,22277.101439255,0
+IRS.US,D,20190114,000000,13.9052,14.0142,13.3672,13.9346,22493.110856539,0
+IRS.US,D,20190115,000000,13.9545,14.5319,13.5116,14.5218,30749.694071611,0
+IRS.US,D,20190116,000000,13.9346,14.3228,13.7952,13.835,62350.364777825,0
+IRS.US,D,20190117,000000,13.7156,13.9545,13.6261,13.9545,19950.227902371,0
+IRS.US,D,20190118,000000,13.9346,14.1734,13.5862,13.5862,92164.687837847,0
+IRS.US,D,20190122,000000,13.865,14.0639,13.1185,13.865,30604.013301814,0
+IRS.US,D,20190123,000000,13.8848,13.8848,13.2379,13.2379,10487.006035401,0
+IRS.US,D,20190124,000000,13.2678,13.7156,13.2379,13.7156,16640.762690587,0
+IRS.US,D,20190125,000000,13.9445,13.9844,13.5763,13.7754,20369.185702406,0
+IRS.US,D,20190128,000000,13.6061,13.9844,13.5563,13.7653,14107.92668606,0
+IRS.US,D,20190129,000000,13.9146,14.5319,13.5563,14.4322,30187.064891708,0
+IRS.US,D,20190130,000000,14.5319,14.7806,14.0739,14.7806,53388.485697946,0
+IRS.US,D,20190131,000000,14.6014,15.3679,14.6014,15.3679,70251.285975601,0
+IRS.US,D,20190201,000000,15.3679,15.3679,14.7011,14.9399,36195.140777097,0
+IRS.US,D,20190204,000000,14.8504,15.3478,14.8403,14.8403,12154.799675827,0
+IRS.US,D,20190205,000000,14.7309,15.3579,14.691,15.109,25698.087792056,0
+IRS.US,D,20190206,000000,14.91,15.0693,14.6412,15.0194,18554.70659722,0
+IRS.US,D,20190207,000000,15.129,15.129,14.2332,14.2729,25711.148826589,0
+IRS.US,D,20190208,000000,14.2332,15.2983,13.8997,15.2983,16285.100673291,0
+IRS.US,D,20190211,000000,14.6611,15.3479,14.5218,14.5218,13457.88904428,0
+IRS.US,D,20190212,000000,14.8902,15.1686,14.6516,14.7607,48847.26446016,0
+IRS.US,D,20190213,000000,14.3625,14.8304,14.1933,14.6214,9344.6678612054,0
+IRS.US,D,20190214,000000,14.084,14.4322,14.0341,14.0341,13085.147212594,0
+IRS.US,D,20190215,000000,14.0341,14.2629,13.8413,13.8848,33009.253045899,0
+IRS.US,D,20190219,000000,13.7754,13.8052,13.0685,13.616,81122.085487293,0
+IRS.US,D,20190220,000000,13.7754,13.825,13.3374,13.5563,28997.506054199,0
+IRS.US,D,20190221,000000,13.0786,13.7553,12.9491,13.616,29812.313670095,0
+IRS.US,D,20190222,000000,13.616,13.7852,13.5463,13.7156,22478.040432077,0
+IRS.US,D,20190225,000000,13.7754,14.0143,12.7501,13.0985,26041.693469782,0
+IRS.US,D,20190226,000000,13.0588,13.4767,13.0388,13.0786,9769.6538310249,0
+IRS.US,D,20190227,000000,13.2379,13.3915,12.7602,12.7701,22636.782236406,0
+IRS.US,D,20190228,000000,12.79,13.6858,12.7521,13.6459,74368.525938531,0
+IRS.US,D,20190301,000000,13.6459,14.0143,13.2876,13.9247,56826.551865137,0
+IRS.US,D,20190304,000000,13.8848,13.9644,12.9592,13.6359,24173.965531498,0
+IRS.US,D,20190305,000000,13.4568,13.9146,12.9393,13.9146,17152.152427319,0
+IRS.US,D,20190306,000000,13.7455,13.7952,13.0538,13.0588,23930.829350183,0
+IRS.US,D,20190307,000000,12.999,13.0089,12.143,12.2724,39400.117712615,0
+IRS.US,D,20190308,000000,12.153,12.9145,12.153,12.342,31749.365560902,0
+IRS.US,D,20190311,000000,11.6951,12.7501,11.6951,12.352,17154.161817248,0
+IRS.US,D,20190312,000000,12.3819,12.9292,12.2027,12.9292,25757.364794938,0
+IRS.US,D,20190313,000000,12.7701,12.8994,12.3022,12.3919,21673.279765823,0
+IRS.US,D,20190314,000000,11.9737,12.6706,11.9439,12.4814,11044.611740483,0
+IRS.US,D,20190315,000000,12.4416,12.8994,12.4416,12.7501,35570.22050942,0
+IRS.US,D,20190318,000000,12.6506,13.3374,12.4814,13.2876,60998.04535613,0
+IRS.US,D,20190319,000000,12.79,13.2379,12.4913,13.2379,30255.384149268,0
+IRS.US,D,20190320,000000,13.0985,13.0985,12.3723,12.7402,28446.933213866,0
+IRS.US,D,20190321,000000,12.7102,12.7602,12.2226,12.6009,18369.842723823,0
+IRS.US,D,20190322,000000,12.2027,12.3093,11.7648,11.8743,52533.490283487,0
+IRS.US,D,20190325,000000,11.8643,12.1231,11.4462,11.7348,22869.871468081,0
+IRS.US,D,20190326,000000,11.8643,11.8643,11.2189,11.8145,25981.411771935,0
+IRS.US,D,20190327,000000,11.6055,11.6924,10.462,11.0681,88480.471404448,0
+IRS.US,D,20190328,000000,11.0481,11.4363,10.7397,11.058,137996.86271071,0
+IRS.US,D,20190329,000000,11.1375,11.2521,10.7196,10.849,47379.405117592,0
+IRS.US,D,20190401,000000,10.879,11.2272,10.5505,10.5505,68335.332679039,0
+IRS.US,D,20190402,000000,10.5418,10.8292,10.0429,10.7196,91751.758207597,0
+IRS.US,D,20190403,000000,10.8961,10.8961,10.0627,10.4907,69170.234194216,0
+IRS.US,D,20190404,000000,10.451,10.65,10.1523,10.65,50010.701228601,0
+IRS.US,D,20190405,000000,10.7596,10.9486,10.1424,10.3116,49557.583799787,0
+IRS.US,D,20190408,000000,10.2718,10.9386,10.0627,10.7495,179388.28584219,0
+IRS.US,D,20190409,000000,10.6599,10.8978,10.222,10.3215,113294.42762809,0
+IRS.US,D,20190410,000000,10.3315,10.849,10.3315,10.65,31997.525217038,0
+IRS.US,D,20190411,000000,10.6599,10.9386,10.3415,10.65,100613.16779107,0
+IRS.US,D,20190412,000000,10.6202,10.9089,10.4311,10.441,38219.601129783,0
+IRS.US,D,20190415,000000,10.451,10.6599,10.3813,10.451,19496.105778593,0
+IRS.US,D,20190416,000000,10.4111,10.65,10.2518,10.2518,21096.584856423,0
+IRS.US,D,20190417,000000,10.2619,10.5604,10.0627,10.0627,88031.37275549,0
+IRS.US,D,20190418,000000,10.1225,10.2619,9.78407,10.2619,27083.562147566,0
+IRS.US,D,20190422,000000,10.3614,10.3614,9.58503,10.1323,44393.451684251,0
+IRS.US,D,20190423,000000,9.93687,9.9668,9.67461,9.67461,36365.938920996,0
+IRS.US,D,20190424,000000,9.70444,9.91342,9.34613,9.75415,51646.344630175,0
+IRS.US,D,20190425,000000,9.95328,10.0926,9.39588,10.003,102789.33708333,0
+IRS.US,D,20190426,000000,9.90347,9.90347,9.47552,9.55514,77052.066187674,0
+IRS.US,D,20190429,000000,9.40584,9.66988,9.07737,9.10723,192227.28278858,0
+IRS.US,D,20190430,000000,9.10723,9.34613,8.80267,9.34613,76279.455760273,0
+IRS.US,D,20190501,000000,9.34613,9.44566,9.10723,9.12714,90325.091358558,0
+IRS.US,D,20190502,000000,9.17692,9.31319,8.87832,8.96791,80772.451639781,0
+IRS.US,D,20190503,000000,9.01765,9.42574,8.85841,8.85841,161655.41972561,0
+IRS.US,D,20190506,000000,8.74892,9.37598,8.70911,9.16696,50849.621523634,0
+IRS.US,D,20190507,000000,9.10723,9.20678,8.74892,8.95793,72097.915319638,0
+IRS.US,D,20190508,000000,9.02763,9.36602,8.8385,8.97785,67414.027396949,0
+IRS.US,D,20190509,000000,8.91812,9.31625,8.70911,9.25653,81297.907106012,0
+IRS.US,D,20190510,000000,9.33616,9.33616,8.89821,8.97785,99465.806142049,0
+IRS.US,D,20190513,000000,8.78875,8.82854,8.46029,8.46029,43290.296613657,0
+IRS.US,D,20190514,000000,8.46029,8.73897,8.46029,8.67925,80146.526677139,0
+IRS.US,D,20190515,000000,8.63944,9.09729,8.59961,9.01765,34091.309522247,0
+IRS.US,D,20190516,000000,9.15701,9.45561,9.10723,9.22668,58614.908901256,0
+IRS.US,D,20190517,000000,9.25653,9.35608,9.06244,9.10723,43166.719133071,0
+IRS.US,D,20190520,000000,9.09729,9.09729,8.31098,8.74892,119369.81807607,0
+IRS.US,D,20190521,000000,8.78875,9.52533,8.67925,9.19682,91477.476482394,0
+IRS.US,D,20190522,000000,9.22668,9.44566,9.08734,9.32623,56732.11053851,0
+IRS.US,D,20190523,000000,9.16696,9.33616,9.04752,9.31625,77597.615553187,0
+IRS.US,D,20190524,000000,9.25653,9.73436,9.1172,9.65473,194983.16107513,0
+IRS.US,D,20190528,000000,9.6945,9.94334,9.2864,9.35608,421465.51866511,0
+IRS.US,D,20190529,000000,9.34613,9.66467,8.78875,9.45561,89179.739099471,0
+IRS.US,D,20190530,000000,9.49543,9.68446,9.45561,9.49543,19557.392171403,0
+IRS.US,D,20190531,000000,9.42574,9.42574,9.15701,9.25653,55070.345067869,0
+IRS.US,D,20190603,000000,9.2864,9.4158,8.87832,8.93804,560509.27352843,0
+IRS.US,D,20190604,000000,9.05748,9.19682,9.00771,9.17692,31191.75985582,0
+IRS.US,D,20190605,000000,9.25653,9.3063,8.66431,8.71906,192605.04809509,0
+IRS.US,D,20190606,000000,8.76882,8.92808,8.52001,8.55981,39215.253839218,0
+IRS.US,D,20190607,000000,8.67925,8.82854,8.51004,8.55981,41584.324564594,0
+IRS.US,D,20190610,000000,8.57972,8.86836,8.5399,8.66931,64857.078713284,0
+IRS.US,D,20190611,000000,8.76882,9.12714,8.65933,8.95793,121970.97333816,0
+IRS.US,D,20190612,000000,8.93804,9.87365,8.93804,9.84373,357342.87197059,0
+IRS.US,D,20190613,000000,9.77568,9.80396,9.36602,9.70444,245794.60419013,0
+IRS.US,D,20190614,000000,9.6945,9.86371,9.35608,9.5352,48076.663422685,0
+IRS.US,D,20190617,000000,9.55514,9.71438,9.3098,9.45561,60960.871642457,0
+IRS.US,D,20190618,000000,9.55514,9.79402,9.44725,9.61483,60781.031243881,0
+IRS.US,D,20190619,000000,9.56737,9.60486,9.31625,9.38594,36842.164333986,0
+IRS.US,D,20190620,000000,9.5054,9.61483,9.25653,9.49543,56346.307672292,0
+IRS.US,D,20190621,000000,9.42574,9.5203,9.35608,9.45561,29359.196241279,0
+IRS.US,D,20190624,000000,9.46556,9.80492,9.35608,9.35608,10496.048290077,0
+IRS.US,D,20190625,000000,9.32623,9.32623,9.02763,9.23664,9092.4894252133,0
+IRS.US,D,20190626,000000,9.31625,9.39588,9.15701,9.33616,28953.299475779,0
+IRS.US,D,20190627,000000,9.54516,9.61483,9.03757,9.38594,66711.745617034,0
+IRS.US,D,20190628,000000,9.4158,9.73436,9.31625,9.73436,34361.572467593,0
+IRS.US,D,20190701,000000,9.75415,9.91844,9.68446,9.84373,177122.69869811,0
+IRS.US,D,20190702,000000,9.10723,9.85376,9.10723,9.63476,20753.98387366,0
+IRS.US,D,20190703,000000,9.73436,9.92336,9.71795,9.92336,35203.506847519,0
+IRS.US,D,20190705,000000,9.95328,10.1026,9.85376,10.0727,273989.35896801,0
+IRS.US,D,20190708,000000,9.33616,10.3016,9.33616,10.222,122862.13777132,0
+IRS.US,D,20190709,000000,10.3016,10.3614,10.1323,10.3614,77258.028655317,0
+IRS.US,D,20190710,000000,10.9286,10.9286,10.3116,10.4111,195468.42874281,0
+IRS.US,D,20190711,000000,10.441,10.6749,10.3614,10.461,148151.31471298,0
+IRS.US,D,20190712,000000,10.6266,10.6273,10.4511,10.4708,48391.132946453,0
+IRS.US,D,20190715,000000,10.5008,10.5804,10.0727,10.2419,29737.96624275,0
+IRS.US,D,20190716,000000,10.1523,10.3056,9.95724,10.2319,43874.024387806,0
+IRS.US,D,20190717,000000,9.99315,10.3215,9.98311,10.3016,62724.111304474,0
+IRS.US,D,20190718,000000,10.2718,10.2817,10.0727,10.1922,58472.242216352,0
+IRS.US,D,20190719,000000,10.1922,10.3016,9.98311,10.3016,79022.273012299,0
+IRS.US,D,20190722,000000,10.2021,10.2021,9.79411,9.95328,64826.937864361,0
+IRS.US,D,20190723,000000,9.9334,10.023,9.77413,10.023,27388.989416656,0
+IRS.US,D,20190724,000000,9.94826,10.2516,9.85376,9.95328,95880.049815132,0
+IRS.US,D,20190725,000000,9.96322,10.0528,9.77413,9.91342,124462.61684916,0
+IRS.US,D,20190726,000000,9.814,10.0926,9.814,10.0528,156872.06700148,0
+IRS.US,D,20190729,000000,10.1323,10.3912,9.94334,10.3315,161467.54176733,0
+IRS.US,D,20190730,000000,9.90347,10.3514,9.90347,10.3514,54591.105569987,0
+IRS.US,D,20190731,000000,10.222,10.3813,10.1026,10.2518,74533.295912646,0
+IRS.US,D,20190801,000000,10.2518,10.3614,10.1623,10.2916,109973.91077169,0
+IRS.US,D,20190802,000000,10.2656,10.3514,9.79508,10.2319,38911.835960056,0
+IRS.US,D,20190805,000000,10.0826,10.1922,9.73436,10.1026,460871.66454752,0
+IRS.US,D,20190806,000000,10.1523,10.1523,9.64473,9.72432,29346.135206747,0
+IRS.US,D,20190807,000000,9.60486,9.60486,9.36602,9.48546,54423.321510981,0
+IRS.US,D,20190808,000000,9.35608,9.44247,9.12714,9.35608,92419.880358732,0
+IRS.US,D,20190809,000000,9.32623,10.2121,9.2864,10.1125,115194.30580523,0
+IRS.US,D,20190812,000000,6.46962,6.56916,3.9813,6.34024,774074.26796481,0
+IRS.US,D,20190813,000000,6.90756,7.66403,6.34024,6.66869,431793.78289618,0
+IRS.US,D,20190814,000000,6.45967,6.8379,6.38004,6.56916,221203.69024853,0
+IRS.US,D,20190815,000000,6.66869,7.49482,6.66869,7.23602,92003.936643589,0
+IRS.US,D,20190816,000000,7.38532,7.82327,7.22607,7.29574,118039.60194359,0
+IRS.US,D,20190819,000000,7.3057,7.3057,6.70849,6.76822,48733.733929215,0
+IRS.US,D,20190820,000000,6.76822,6.76822,6.5791,6.5791,79967.690973528,0
+IRS.US,D,20190821,000000,6.65875,6.8379,6.62888,6.62888,71528.253274987,0
+IRS.US,D,20190822,000000,6.64877,6.77549,6.58905,6.61892,126623.71571695,0
+IRS.US,D,20190823,000000,6.62888,6.62888,6.17102,6.19095,41616.474803445,0
+IRS.US,D,20190826,000000,6.2606,6.43966,5.87241,5.93214,52205.959725185,0
+IRS.US,D,20190827,000000,5.95206,5.95206,5.06622,5.06622,269324.56024964,0
+IRS.US,D,20190828,000000,4.97664,5.97196,4.97664,5.28518,314651.37355555,0
+IRS.US,D,20190829,000000,5.1757,5.54397,4.93682,5.27523,363307.74597253,0
+IRS.US,D,20190830,000000,5.46433,5.47431,4.94679,4.97664,302850.22650709,0
+IRS.US,D,20190903,000000,5.09608,5.31504,4.84725,5.21551,291145.53017518,0
+IRS.US,D,20190904,000000,5.26529,6.02173,5.26031,5.61365,277762.99325322,0
+IRS.US,D,20190905,000000,5.58378,6.64877,5.58378,6.21084,232511.53206961,0
+IRS.US,D,20190906,000000,6.04163,6.56916,6.04163,6.15113,114095.16951448,0
+IRS.US,D,20190909,000000,6.35018,6.80804,6.00183,6.2208,77885.963007887,0
+IRS.US,D,20190910,000000,5.99186,6.4099,5.99186,6.2606,47171.433260021,0
+IRS.US,D,20190911,000000,6.27056,6.63883,6.0715,6.0715,99347.25213628,0
+IRS.US,D,20190912,000000,6.08144,6.16108,5.72312,5.85253,41825.451355981,0
+IRS.US,D,20190913,000000,5.86248,5.9421,5.53402,5.53402,79169.963172023,0
+IRS.US,D,20190916,000000,5.69326,5.69326,5.42454,5.63354,131494.47690298,0
+IRS.US,D,20190917,000000,5.65844,6.30042,5.57382,6.05158,124569.11451535,0
+IRS.US,D,20190918,000000,6.10135,6.10135,5.68332,5.80276,52942.40113388,0
+IRS.US,D,20190919,000000,5.83263,5.97196,5.6241,5.87241,50983.245953862,0
+IRS.US,D,20190920,000000,5.97196,6.13111,5.58378,5.58378,30462.351311875,0
+IRS.US,D,20190923,000000,5.59374,5.68332,5.37476,5.39468,50317.133192655,0
+IRS.US,D,20190924,000000,5.39468,5.43448,5.1558,5.19561,80161.597101601,0
+IRS.US,D,20190925,000000,5.18566,5.43448,5.00151,5.26529,72532.948239099,0
+IRS.US,D,20190926,000000,5.26529,5.3051,5.09608,5.23542,48149.001460102,0
+IRS.US,D,20190927,000000,5.24538,5.59374,5.24538,5.38472,65926.074155099,0
+IRS.US,D,20190930,000000,5.35486,5.42454,5.22546,5.23542,30765.769191036,0
+IRS.US,D,20191001,000000,5.29514,5.40461,5.04629,5.12594,17624.359060452,0
+IRS.US,D,20191002,000000,5.10601,5.20556,5.0264,5.12594,34448.980929471,0
+IRS.US,D,20191003,000000,5.14176,5.24538,5.06622,5.22546,34320.379974065,0
+IRS.US,D,20191004,000000,5.07616,5.29514,5.06622,5.28518,28240.970746223,0
+IRS.US,D,20191007,000000,5.1558,5.41458,5.13588,5.19561,55684.213690942,0
+IRS.US,D,20191008,000000,5.16574,5.18566,4.99654,5.00651,49354.635417036,0
+IRS.US,D,20191009,000000,5.07616,5.07616,4.93682,4.97664,30916.473435653,0
+IRS.US,D,20191010,000000,5.08542,5.08542,4.93682,4.93682,24969.683943075,0
+IRS.US,D,20191011,000000,5.07616,5.3051,5.07616,5.21551,42272.540615011,0
+IRS.US,D,20191014,000000,5.23542,5.23542,5.07616,5.09608,19103.270047625,0
+IRS.US,D,20191015,000000,5.18566,5.18566,4.89054,4.897,77860.845633784,0
+IRS.US,D,20191016,000000,4.97664,5.1757,4.95672,5.10601,225367.14617981,0
+IRS.US,D,20191017,000000,5.09608,5.16574,5.04629,5.10601,45924.606809558,0
+IRS.US,D,20191018,000000,5.08612,5.20556,4.88706,5.06622,221667.85932195,0
+IRS.US,D,20191021,000000,5.111,5.21551,4.97664,5.19561,359811.40749742,0
+IRS.US,D,20191022,000000,5.1558,5.22546,5.00651,5.09608,160511.07216149,0
+IRS.US,D,20191023,000000,5.00651,5.23542,4.96669,5.19561,161176.18022773,0
+IRS.US,D,20191024,000000,5.18566,5.31504,5.07616,5.1757,45373.02927426,0
+IRS.US,D,20191025,000000,5.22546,5.69326,5.18566,5.67047,98897.148792359,0
+IRS.US,D,20191028,000000,5.65346,5.75298,5.22546,5.25532,95645.955888495,0
+IRS.US,D,20191029,000000,5.19561,5.53402,5.1558,5.3449,73306.563361465,0
+IRS.US,D,20191030,000000,5.40461,5.40461,5.07616,5.13588,158218.35825339,0
+IRS.US,D,20191031,000000,5.12594,5.19561,5.00651,5.11598,48779.949897564,0
+IRS.US,D,20191101,000000,5.13588,5.13588,5.03137,5.07616,107255.20619881,0
+IRS.US,D,20191104,000000,5.08612,5.44444,5.08612,5.09608,110355.69485806,0
+IRS.US,D,20191105,000000,5.10601,5.26529,5.07616,5.08612,52538.513758307,0
+IRS.US,D,20191106,000000,5.03636,5.13588,5.00651,5.07616,94228.331294133,0
+IRS.US,D,20191107,000000,5.07616,5.19551,5.0712,5.10601,50286.992343732,0
+IRS.US,D,20191108,000000,5.04629,5.23542,5.03636,5.23542,414020.72898104,0
+IRS.US,D,20191111,000000,5.24538,5.33495,5.1558,5.1757,46776.588139125,0
+IRS.US,D,20191112,000000,5.05626,5.32501,5.05626,5.07616,47754.156339206,0
+IRS.US,D,20191113,000000,5.01644,5.20556,4.95672,5.08612,60406.280022268,0
+IRS.US,D,20191114,000000,5.0264,5.24538,4.7278,4.76762,164120.94116755,0
+IRS.US,D,20191115,000000,4.82734,5.01644,4.82734,4.97664,55235.115041983,0
+IRS.US,D,20191118,000000,4.97664,5.09608,4.90697,5.04629,34834.78379569,0
+IRS.US,D,20191119,000000,5.12594,5.46433,5.12594,5.44444,66626.346545085,0
+IRS.US,D,20191120,000000,5.56388,5.64351,5.37476,5.52405,36396.07976992,0
+IRS.US,D,20191121,000000,5.51412,5.90847,5.46433,5.75298,47682.822996754,0
+IRS.US,D,20191122,000000,5.74304,5.74304,5.39468,5.41458,44378.381259789,0
+IRS.US,D,20191125,000000,5.3449,5.63354,5.3449,5.42454,131685.36894615,0
+IRS.US,D,20191126,000000,5.39468,5.4942,5.33495,5.40461,54679.51872683,0
+IRS.US,D,20191127,000000,5.38472,5.83263,5.38472,5.51412,110004.05162062,0
+IRS.US,D,20191129,000000,5.53402,5.60369,5.4942,5.54397,11523.851238364,0
+IRS.US,D,20191202,000000,5.57382,5.6236,5.23542,5.29514,30613.055556492,0
+IRS.US,D,20191203,000000,5.23542,5.37476,5.20556,5.24538,28601.65623834,0
+IRS.US,D,20191204,000000,5.31186,5.50416,5.27523,5.42454,17461.598476266,0
+IRS.US,D,20191205,000000,5.37476,5.48426,5.32501,5.32501,27875.261779286,0
+IRS.US,D,20191206,000000,5.43448,5.70322,5.37476,5.53402,129268.0728625,0
+IRS.US,D,20191209,000000,5.67337,6.5592,5.60369,6.39995,167183.25141816,0
+IRS.US,D,20191210,000000,6.30042,6.30042,6.05158,6.13123,50298.043988338,0
+IRS.US,D,20191211,000000,6.13123,6.30042,5.98192,5.98192,51363.020650296,0
+IRS.US,D,20191212,000000,5.97196,6.42982,5.95206,6.29045,75430.488515598,0
+IRS.US,D,20191213,000000,6.18098,6.73835,6.01686,6.27056,116658.14636793,0
+IRS.US,D,20191216,000000,6.39995,6.81798,6.39995,6.64877,89880.011489456,0
+IRS.US,D,20191217,000000,6.64381,6.96728,6.43976,6.96728,83893.034198313,0
+IRS.US,D,20191218,000000,6.94738,7.0718,6.65875,6.85781,96141.270505802,0
+IRS.US,D,20191219,000000,6.76822,7.01707,6.6886,6.72841,55658.091621875,0
+IRS.US,D,20191220,000000,6.77818,7.04692,6.66869,6.84785,68291.126100618,0
+IRS.US,D,20191223,000000,6.8379,7.12654,6.77818,6.94738,182809.272195,0
+IRS.US,D,20191224,000000,7.07678,7.52468,7.07678,7.28579,134011.23778807,0
+IRS.US,D,20191226,000000,7.39528,7.54458,7.18627,7.31567,173139.08316542,0
+IRS.US,D,20191227,000000,7.40524,7.40524,6.97725,7.1365,130823.34066695,0
+IRS.US,D,20191230,000000,7.12654,7.12654,6.82794,6.85781,105056.93361733,0
+IRS.US,D,20191231,000000,6.86776,6.94738,6.76822,6.88766,67062.38415951,0
+IRS.US,D,20200102,000000,6.96728,6.96728,6.4099,6.51939,93972.134078285,0
+IRS.US,D,20200103,000000,6.51939,6.62888,6.06154,6.19095,96193.514643936,0
+IRS.US,D,20200106,000000,6.18098,6.29574,5.99186,6.05158,35281.873054719,0
+IRS.US,D,20200107,000000,6.01178,6.36014,6.01178,6.34024,82906.423743555,0
+IRS.US,D,20200108,000000,6.29045,6.5592,6.25961,6.31038,51555.922083405,0
+IRS.US,D,20200109,000000,6.33028,6.41717,6.28052,6.34024,33951.656922236,0
+IRS.US,D,20200110,000000,6.3701,6.39995,6.27056,6.33028,37356.568155611,0
+IRS.US,D,20200113,000000,6.43976,6.6886,6.32033,6.43976,71929.126565668,0
+IRS.US,D,20200114,000000,6.5791,6.5791,6.19095,6.2606,35454.680588547,0
+IRS.US,D,20200115,000000,6.2606,6.32033,6.0715,6.1113,36532.718285039,0
+IRS.US,D,20200116,000000,6.08144,6.27056,6.00183,6.02173,54024.457610228,0
+IRS.US,D,20200117,000000,6.13123,6.33028,6.0715,6.16108,37137.544653435,0
+IRS.US,D,20200121,000000,6.16108,6.39716,5.88238,5.88238,38228.64338446,0
+IRS.US,D,20200122,000000,5.79281,6.19095,5.78284,5.86248,40940.315092599,0
+IRS.US,D,20200123,000000,5.89234,6.08144,5.88238,6.05158,28072.181992252,0
+IRS.US,D,20200124,000000,5.87241,6.05158,5.80276,5.99186,30285.524998191,0
+IRS.US,D,20200127,000000,5.77291,5.90229,5.69326,5.90229,23413.411443665,0
+IRS.US,D,20200128,000000,5.87241,5.97215,5.84256,5.85253,24155.881022144,0
+IRS.US,D,20200129,000000,5.79281,5.86248,5.64351,5.74802,24666.266063913,0
+IRS.US,D,20200130,000000,5.65346,5.74304,5.46932,5.47431,54811.133767128,0
+IRS.US,D,20200131,000000,5.60369,5.69229,5.22546,5.29514,48511.696342146,0
+IRS.US,D,20200203,000000,5.22546,5.54397,5.22546,5.46433,58544.580253768,0
+IRS.US,D,20200204,000000,5.48426,5.55432,5.24538,5.32501,33712.539520777,0
+IRS.US,D,20200205,000000,5.35486,5.51412,5.26529,5.46433,43146.625233788,0
+IRS.US,D,20200206,000000,5.51909,5.51909,5.27523,5.27523,24668.275453841,0
+IRS.US,D,20200207,000000,5.23542,5.37476,5.14584,5.37476,36958.708949822,0
+IRS.US,D,20200210,000000,5.31504,5.53402,5.30292,5.4544,26111.017422306,0
+IRS.US,D,20200211,000000,5.40461,5.50416,5.23542,5.25532,28340.435547671,0
+IRS.US,D,20200212,000000,5.37476,5.42454,5.23542,5.24538,39230.324263679,0
+IRS.US,D,20200213,000000,5.19073,5.20556,5.12594,5.20556,10175.550596526,0
+IRS.US,D,20200214,000000,5.24538,5.25532,5.00651,5.25532,30009.23388306,0
+IRS.US,D,20200218,000000,5.08612,5.24538,5.07616,5.10601,14695.673240065,0
+IRS.US,D,20200219,000000,5.1354,5.21551,5.07616,5.12594,20398.321856366,0
+IRS.US,D,20200220,000000,5.26558,5.38472,5.13588,5.1757,8137.0245143428,0
+IRS.US,D,20200221,000000,5.16574,5.23542,5.12594,5.14584,9351.7007259542,0
+IRS.US,D,20200224,000000,5.07616,5.25532,5.03636,5.21551,15538.612314955,0
+IRS.US,D,20200225,000000,5.22546,5.4544,5.22546,5.4544,52340.588850377,0
+IRS.US,D,20200226,000000,5.48426,5.57382,5.31504,5.43448,93271.861688298,0
+IRS.US,D,20200227,000000,5.33495,5.48426,4.98658,5.36481,52598.795456154,0
+IRS.US,D,20200228,000000,5.3449,5.46433,5.25532,5.46433,38533.065958587,0
+IRS.US,D,20200302,000000,5.28518,5.3449,5.10601,5.22546,88633.185038993,0
+IRS.US,D,20200303,000000,5.1757,5.39468,5.1757,5.39468,33512.605222918,0
+IRS.US,D,20200304,000000,5.47431,5.59374,5.3262,5.56388,3677.1835686498,0
+IRS.US,D,20200305,000000,5.57382,5.57382,5.41289,5.55391,30705.487493189,0
+IRS.US,D,20200306,000000,5.01644,5.55391,5.01644,5.25532,62997.388334713,0
+IRS.US,D,20200309,000000,4.98658,5.15439,4.35954,4.42921,119959.57402,0
+IRS.US,D,20200310,000000,4.54865,4.81739,4.54665,4.79748,37342.502426114,0
+IRS.US,D,20200311,000000,4.76762,4.86714,4.43916,4.44911,46742.428510345,0
+IRS.US,D,20200312,000000,4.35954,4.36949,3.90168,4.27989,84044.743137894,0
+IRS.US,D,20200313,000000,4.33663,4.45936,4.01615,4.38939,42585.000748849,0
+IRS.US,D,20200316,000000,3.9614,4.47898,3.86185,4.12066,53746.157105169,0
+IRS.US,D,20200317,000000,4.19032,4.22017,3.78225,3.9614,106413.27181889,0
+IRS.US,D,20200318,000000,3.80214,3.82207,3.21491,3.48365,73178.967101023,0
+IRS.US,D,20200319,000000,3.65285,3.832,3.23482,3.70262,76636.122472533,0
+IRS.US,D,20200320,000000,3.82475,3.96637,3.11538,3.11538,29996.172848527,0
+IRS.US,D,20200323,000000,3.03573,3.33435,2.75398,2.8765,27252.350901537,0
+IRS.US,D,20200324,000000,2.99594,3.40403,2.99594,3.13528,18916.3967843,0
+IRS.US,D,20200325,000000,3.10542,3.61304,3.10542,3.45378,20809.242096687,0
+IRS.US,D,20200326,000000,3.43388,3.96857,3.43388,3.74242,40663.019282504,0
+IRS.US,D,20200327,000000,3.78225,3.78225,3.57322,3.69266,18248.274633166,0
+IRS.US,D,20200330,000000,3.6429,3.6429,3.29443,3.43388,24394.998423602,0
+IRS.US,D,20200331,000000,3.44254,3.46375,3.39098,3.46375,1087.0799511691,0
+IRS.US,D,20200401,000000,3.38411,3.41397,3.195,3.23482,42975.827089889,0
+IRS.US,D,20200402,000000,3.10542,3.30449,2.78692,3.0656,68220.79745313,0
+IRS.US,D,20200403,000000,3.00967,3.48365,3.00619,3.40403,33876.304799928,0
+IRS.US,D,20200406,000000,3.71256,3.832,3.28458,3.42393,24564.791872537,0
+IRS.US,D,20200407,000000,3.39406,3.77031,3.39406,3.55332,69446.525309347,0
+IRS.US,D,20200408,000000,3.70262,3.78225,3.55332,3.77228,9329.5974367437,0
+IRS.US,D,20200409,000000,3.93154,4.03107,3.66499,3.72253,19178.622169933,0
+IRS.US,D,20200413,000000,3.99126,4.15051,3.48365,3.62298,42195.179102775,0
+IRS.US,D,20200414,000000,3.62298,3.6429,3.44005,3.48365,6386.8458868597,0
+IRS.US,D,20200415,000000,3.29454,3.55332,3.20875,3.44383,15696.349424322,0
+IRS.US,D,20200416,000000,3.4104,3.43388,3.18505,3.20495,14173.231858727,0
+IRS.US,D,20200417,000000,3.33435,3.47291,3.06461,3.1751,53889.828485038,0
+IRS.US,D,20200420,000000,3.1751,3.37416,3.10044,3.17241,34034.041909293,0
+IRS.US,D,20200421,000000,3.195,3.195,2.99594,2.99594,11118.959167827,0
+IRS.US,D,20200422,000000,3.16514,3.16514,2.89641,2.89641,77368.54510137,0
+IRS.US,D,20200423,000000,2.99594,3.01584,2.84664,2.89641,16667.889454617,0
+IRS.US,D,20200424,000000,2.90635,2.90635,2.79686,2.83668,8881.5034827498,0
+IRS.US,D,20200427,000000,2.9163,3.00579,2.85658,2.85658,16974.321418672,0
+IRS.US,D,20200428,000000,2.98598,3.03573,2.85658,3.00588,134983.78251334,0
+IRS.US,D,20200429,000000,3.14922,3.35425,3.09257,3.21491,23940.876299824,0
+IRS.US,D,20200430,000000,3.18505,3.27463,3.07556,3.27463,9377.8227950211,0
+IRS.US,D,20200501,000000,3.03573,3.10592,2.78692,2.90635,35347.178227387,0
+IRS.US,D,20200504,000000,2.86653,3.01584,2.85658,2.98598,28663.947326114,0
+IRS.US,D,20200505,000000,3.0457,3.26467,2.86653,2.89641,24608.998450959,0
+IRS.US,D,20200506,000000,3.01584,3.09545,2.85658,2.95613,13731.166074518,0
+IRS.US,D,20200507,000000,3.10542,3.13517,2.83668,2.94616,46058.231239785,0
+IRS.US,D,20200508,000000,2.98559,3.15518,2.9163,3.09545,97640.275392254,0
+IRS.US,D,20200511,000000,2.99594,3.58318,2.96607,3.50356,154640.63948619,0
+IRS.US,D,20200512,000000,3.6429,3.78225,3.48365,3.4936,90129.175840556,0
+IRS.US,D,20200513,000000,3.46375,3.52844,3.28458,3.28458,46141.620921806,0
+IRS.US,D,20200514,000000,3.28458,3.39406,3.01584,3.195,67299.49217104,0
+IRS.US,D,20200515,000000,3.16514,3.28458,3.10542,3.26467,36399.093854813,0
+IRS.US,D,20200518,000000,3.46375,3.66281,3.38411,3.4931,114209.70474039,0
+IRS.US,D,20200519,000000,3.42393,3.8121,3.42393,3.67276,67741.557955249,0
+IRS.US,D,20200520,000000,3.87182,4.00122,3.6827,3.76234,121109.94975391,0
+IRS.US,D,20200521,000000,3.78225,3.88676,3.46375,3.4737,83531.344011233,0
+IRS.US,D,20200522,000000,3.52346,3.76234,3.42393,3.63295,60124.965432317,0
+IRS.US,D,20200526,000000,3.58318,3.74382,3.58318,3.58318,40028.052065185,0
+IRS.US,D,20200527,000000,3.56326,3.75238,3.55153,3.61304,47679.808911861,0
+IRS.US,D,20200528,000000,3.63295,3.66281,3.31444,3.39406,55007.04928513,0
+IRS.US,D,20200529,000000,3.46375,3.46375,3.13528,3.14524,68293.135490547,0
+IRS.US,D,20200601,000000,3.23482,3.63295,3.22486,3.61304,161127.95486946,0
+IRS.US,D,20200602,000000,3.60308,3.78225,3.57322,3.66281,82239.306287385,0
+IRS.US,D,20200603,000000,3.66281,3.82106,3.57322,3.58318,109292.72758602,0
+IRS.US,D,20200604,000000,3.50356,3.73746,3.50356,3.52346,55382.805201708,0
+IRS.US,D,20200605,000000,3.4737,3.85192,3.4737,3.56326,212122.25246793,0
+IRS.US,D,20200608,000000,3.60308,3.9813,3.60308,3.95732,469342.24778994,0
+IRS.US,D,20200609,000000,3.9813,4.08085,3.61304,3.99126,227598.5736951,0
+IRS.US,D,20200610,000000,3.94647,3.9813,3.72253,3.7922,156056.25469062,0
+IRS.US,D,20200611,000000,3.6827,3.73247,3.52346,3.52346,68979.342151035,0
+IRS.US,D,20200612,000000,3.67276,3.84197,3.48365,3.48365,62998.393029677,0
+IRS.US,D,20200615,000000,3.27463,3.38411,3.12582,3.35425,78422.470118723,0
+IRS.US,D,20200616,000000,3.43388,3.58318,3.14524,3.23482,278743.57553819,0
+IRS.US,D,20200617,000000,3.23482,3.33435,3.18486,3.28458,63421.369609568,0
+IRS.US,D,20200618,000000,3.17858,3.4737,3.09545,3.12533,49791.677726425,0
+IRS.US,D,20200619,000000,3.12533,3.24975,3.0657,3.195,98730.369428314,0
+IRS.US,D,20200622,000000,3.22486,3.22486,2.98598,3.09545,53420.635936797,0
+IRS.US,D,20200623,000000,3.12533,3.25472,3.11538,3.11538,103238.43573229,0
+IRS.US,D,20200624,000000,3.14524,3.22985,3.08552,3.08552,22287.148388896,0
+IRS.US,D,20200625,000000,3.08552,3.44383,2.99594,3.34431,346228.93627759,0
+IRS.US,D,20200626,000000,3.11538,3.23482,3.10542,3.12533,55562.645600284,0
+IRS.US,D,20200629,000000,3.14524,3.17519,3.0457,3.0656,77176.648363224,0
+IRS.US,D,20200630,000000,3.07258,3.15152,2.96607,3.01584,78878.60163243,0
+IRS.US,D,20200701,000000,2.98598,3.12533,2.98598,3.01584,48628.240957983,0
+IRS.US,D,20200702,000000,3.07556,3.13528,2.99594,2.99594,12394.921772249,0
+IRS.US,D,20200706,000000,3.07556,4.00122,3.07556,3.76234,454950.997124,0
+IRS.US,D,20200707,000000,3.75238,3.75238,3.28458,3.62298,177701.40299744,0
+IRS.US,D,20200708,000000,3.4737,3.58318,3.4737,3.56326,26345.111348944,0
+IRS.US,D,20200709,000000,3.53341,3.57322,3.33435,3.38411,40262.145991823,0
+IRS.US,D,20200710,000000,3.46375,3.69266,3.35425,3.58318,59006.73993726,0
+IRS.US,D,20200713,000000,3.54336,4.06094,3.54336,3.88178,459693.1573546,0
+IRS.US,D,20200714,000000,3.87182,3.88676,3.62298,3.72253,64897.266511848,0
+IRS.US,D,20200715,000000,3.74242,3.88168,3.70262,3.7922,36357.901361284,0
+IRS.US,D,20200716,000000,3.72253,3.82207,3.66281,3.74242,28729.252498782,0
+IRS.US,D,20200717,000000,3.78225,3.93154,3.75238,3.80713,127335.03975155,0
+IRS.US,D,20200720,000000,3.832,3.95144,3.73247,3.832,124098.91727214,0
+IRS.US,D,20200721,000000,3.90168,4.10572,3.87182,3.9415,441595.58696606,0
+IRS.US,D,20200722,000000,3.89172,4.23014,3.8121,4.1107,133825.36921971,0
+IRS.US,D,20200723,000000,4.1107,4.27989,3.90665,3.97136,127378.241635,0
+IRS.US,D,20200724,000000,3.92157,4.1306,3.91164,4.10074,27784.839232516,0
+IRS.US,D,20200727,000000,4.14057,4.31972,4.12066,4.17042,146403.14547543,0
+IRS.US,D,20200728,000000,4.14553,4.22017,4.1306,4.1306,44758.155956224,0
+IRS.US,D,20200729,000000,4.18038,4.19032,3.9813,4.03107,48249.470956513,0
+IRS.US,D,20200730,000000,3.93154,3.9415,3.69266,3.73247,109845.30981628,0
+IRS.US,D,20200731,000000,3.85192,3.93154,3.72749,3.78225,54987.960080812,0
+IRS.US,D,20200803,000000,3.63295,4.09079,3.55332,4.04102,1058754.586046,0
+IRS.US,D,20200804,000000,4.33961,4.47898,3.6827,3.6827,562036.40987387,0
+IRS.US,D,20200805,000000,3.8121,3.88178,3.63295,3.65285,257451.07516376,0
+IRS.US,D,20200806,000000,3.6827,3.75238,3.6429,3.71256,51652.37279996,0
+IRS.US,D,20200807,000000,3.85192,3.85192,3.52346,3.58318,70571.783669152,0
+IRS.US,D,20200810,000000,3.5135,3.6827,3.46375,3.58318,56915.969716943,0
+IRS.US,D,20200811,000000,3.62298,3.72253,3.5135,3.52346,40156.653020591,0
+IRS.US,D,20200812,000000,3.5135,3.60308,3.41397,3.55332,59174.523996267,0
+IRS.US,D,20200813,000000,3.50356,3.6827,3.44383,3.44383,60862.411535975,0
+IRS.US,D,20200814,000000,3.39406,3.57322,3.39406,3.4737,57897.55669688,0
+IRS.US,D,20200817,000000,3.46375,3.62298,3.40403,3.60308,100100.77335936,0
+IRS.US,D,20200818,000000,3.55332,3.58318,3.43388,3.48365,34063.178063252,0
+IRS.US,D,20200819,000000,3.42393,3.56326,3.42393,3.4737,19062.077554097,0
+IRS.US,D,20200820,000000,3.41397,3.50356,3.39406,3.48365,14211.410267364,0
+IRS.US,D,20200821,000000,3.48365,3.54336,3.41397,3.41397,37011.957782921,0
+IRS.US,D,20200824,000000,3.42393,3.56326,3.23482,3.56326,67249.257422834,0
+IRS.US,D,20200825,000000,3.56326,4.00122,3.32439,3.66281,325176.55799958,0
+IRS.US,D,20200826,000000,3.62298,3.8121,3.52346,3.52346,137937.58570783,0
+IRS.US,D,20200827,000000,3.56059,3.59303,3.45,3.45378,33402.088776866,0
+IRS.US,D,20200828,000000,3.41397,3.72253,3.41397,3.61304,47587.376975163,0
+IRS.US,D,20200831,000000,3.62298,3.64788,3.26467,3.30449,83260.076370922,0
+IRS.US,D,20200901,000000,3.38411,3.4936,3.33435,3.4936,66368.139939308,0
+IRS.US,D,20200902,000000,3.48365,3.4936,3.34431,3.48365,42755.798892749,0
+IRS.US,D,20200903,000000,3.40403,3.42393,3.30449,3.33435,36157.967063426,0
+IRS.US,D,20200904,000000,3.30449,3.43388,3.25472,3.34431,68499.09795819,0
+IRS.US,D,20200908,000000,3.34431,3.44104,3.23482,3.28458,28243.984831115,0
+IRS.US,D,20200909,000000,3.33603,3.33603,3.1751,3.1751,14034.58395368,0
+IRS.US,D,20200910,000000,3.1751,3.2591,3.11538,3.13528,37822.746618959,0
+IRS.US,D,20200911,000000,3.16016,3.21491,2.99594,3.0457,61318.543049681,0
+IRS.US,D,20200914,000000,3.03573,3.13528,3.03573,3.03573,28206.811117443,0
+IRS.US,D,20200915,000000,3.02928,3.08552,3.02579,3.02579,18260.330972735,0
+IRS.US,D,20200916,000000,2.93622,3.03573,2.93622,2.98598,67678.26217251,0
+IRS.US,D,20200917,000000,2.96607,3.01584,2.94616,2.95613,55689.237165762,0
+IRS.US,D,20200918,000000,2.98598,2.98598,2.89641,2.89641,78303.916112959,0
+IRS.US,D,20200921,000000,2.94616,3.00588,2.84664,2.85658,120994.40983304,0
+IRS.US,D,20200922,000000,2.88644,2.88685,2.75706,2.78692,59498.03577471,0
+IRS.US,D,20200923,000000,2.79658,2.86653,2.6177,2.6177,54627.274588695,0
+IRS.US,D,20200924,000000,2.55798,2.93622,2.55798,2.93622,175306.210203,0
+IRS.US,D,20200925,000000,2.82673,3.12533,2.78681,3.01584,79743.64399653,0
+IRS.US,D,20200928,000000,3.09545,3.09545,2.81678,2.84664,446847.12754347,0
+IRS.US,D,20200929,000000,2.95613,2.95613,2.73713,2.79686,51631.274205714,0
+IRS.US,D,20200930,000000,2.81678,2.90625,2.78692,2.80682,25066.13465963,0
+IRS.US,D,20201001,000000,2.78692,2.97602,2.78692,2.97602,42651.310616481,0
+IRS.US,D,20201002,000000,2.8765,2.94616,2.82673,2.88644,39435.282036358,0
+IRS.US,D,20201005,000000,2.96607,2.98598,2.92657,2.95613,22039.993427724,0
+IRS.US,D,20201006,000000,2.94616,3.03573,2.93622,2.93622,18235.213598632,0
+IRS.US,D,20201007,000000,2.98598,3.0656,2.92626,3.03573,17948.87553386,0
+IRS.US,D,20201008,000000,3.02579,3.07556,2.98598,3.02579,6749.5407689042,0
+IRS.US,D,20201009,000000,3.07556,3.10542,2.99594,3.10542,42571.939714317,0
+IRS.US,D,20201012,000000,3.09545,3.09545,2.89641,2.99594,21571.805574448,0
+IRS.US,D,20201013,000000,2.95613,3.09049,2.95613,3.02579,14289.776474565,0
+IRS.US,D,20201014,000000,3.02579,3.07556,2.95613,3.07556,174745.59041303,0
+IRS.US,D,20201015,000000,3.05566,3.14524,3.0457,3.10542,80585.578376457,0
+IRS.US,D,20201016,000000,3.08552,3.12533,3.00588,3.11538,67574.778591207,0
+IRS.US,D,20201019,000000,3.15518,3.3652,3.12035,3.36421,115097.85508866,0
+IRS.US,D,20201020,000000,3.38411,3.45378,3.28458,3.39406,92400.791154413,0
+IRS.US,D,20201021,000000,3.35425,3.37077,3.05566,3.13528,20501.805437669,0
+IRS.US,D,20201022,000000,3.21491,3.21988,2.89641,2.89641,78913.765956174,0
+IRS.US,D,20201023,000000,2.97602,3.14214,2.96817,3.08552,21326.660003204,0
+IRS.US,D,20201026,000000,3.11538,3.13528,3.0457,3.05566,18931.467208762,0
+IRS.US,D,20201027,000000,3.0457,3.08552,2.97602,3.00588,26395.346097149,0
+IRS.US,D,20201028,000000,2.93622,3.08552,2.93622,3.0457,41698.859790503,0
+IRS.US,D,20201029,000000,3.0457,3.46375,3.02579,3.42393,89716.246210306,0
+IRS.US,D,20201030,000000,3.30449,3.73217,3.15518,3.65285,130688.71154176,0
+IRS.US,D,20201102,000000,3.66281,4.42921,3.62298,4.21024,170061.70249034,0
+IRS.US,D,20201103,000000,4.2401,4.37944,3.78225,3.78225,143099.70843344,0
+IRS.US,D,20201104,000000,3.6827,3.832,3.65294,3.71256,11221.438054167,0
+IRS.US,D,20201105,000000,3.75238,3.812,3.69266,3.80214,91738.697173063,0
+IRS.US,D,20201106,000000,3.78225,3.94139,3.72253,3.89172,38818.399328394,0
+IRS.US,D,20201109,000000,4.00122,4.52875,3.90168,4.45907,176711.7784578,0
+IRS.US,D,20201110,000000,4.47898,4.47898,4.15051,4.29982,147277.23009421,0
+IRS.US,D,20201111,000000,4.25004,4.25004,4.10074,4.18038,59957.181373309,0
+IRS.US,D,20201112,000000,4.18038,4.20028,3.91164,4.17042,75012.535410527,0
+IRS.US,D,20201113,000000,4.12945,4.25976,4.03924,4.16955,46535.235865054,0
+IRS.US,D,20201116,000000,4.23971,4.4101,4.16374,4.38003,48947.701032108,0
+IRS.US,D,20201117,000000,4.35998,4.51033,4.28482,4.45019,94576.017609797,0
+IRS.US,D,20201118,000000,4.51033,5.30214,4.49028,5.05155,263663.08716578,0
+IRS.US,D,20201119,000000,4.86113,4.9413,4.72582,4.84108,86553.423561709,0
+IRS.US,D,20201120,000000,4.86113,4.93128,4.61055,4.66067,81900.099517401,0
+IRS.US,D,20201123,000000,4.66067,4.75087,4.39005,4.49028,89682.245217574,0
+IRS.US,D,20201124,000000,4.51033,4.68692,4.40008,4.64062,81276.5301504,0
+IRS.US,D,20201125,000000,4.52035,4.60854,4.43014,4.52035,68630.543387621,0
+IRS.US,D,20201127,000000,4.52035,4.71078,4.30986,4.33993,71634.651170084,0
+IRS.US,D,20201130,000000,4.29985,4.46021,4.16955,4.37001,471601.02256339,0
+IRS.US,D,20201201,000000,4.42012,4.44016,4.30986,4.35998,161235.08408671,0
+IRS.US,D,20201202,000000,4.34996,4.66067,4.34996,4.61055,21638.355890428,0
+IRS.US,D,20201203,000000,4.61055,4.97137,4.61055,4.84108,60698.741039368,0
+IRS.US,D,20201204,000000,4.8511,4.85731,4.56044,4.66067,31023.823147032,0
+IRS.US,D,20201207,000000,4.62058,4.74085,4.46221,4.67069,20139.79398765,0
+IRS.US,D,20201208,000000,4.7208,4.93128,4.7208,4.8511,25973.410129818,0
+IRS.US,D,20201209,000000,4.92127,5.10168,4.77092,4.88117,95758.305129633,0
+IRS.US,D,20201210,000000,4.96135,5.13175,4.84108,5.10168,54447.083993563,0
+IRS.US,D,20201211,000000,4.98141,5.10168,4.91124,5.00145,43004.336681349,0
+IRS.US,D,20201214,000000,4.93128,5.10168,4.35998,4.38444,300294.04606088,0
+IRS.US,D,20201215,000000,4.51033,4.59051,4.40008,4.59051,92111.671471409,0
+IRS.US,D,20201216,000000,4.59051,4.81101,4.48026,4.65065,112843.10807447,0
+IRS.US,D,20201217,000000,4.67069,4.71078,4.57046,4.68071,8386.7585584162,0
+IRS.US,D,20201218,000000,4.7208,4.81101,4.6306,4.65065,44143.722628733,0
+IRS.US,D,20201221,000000,4.66067,4.77092,4.58048,4.6306,38110.564289125,0
+IRS.US,D,20201222,000000,4.69073,4.69073,4.49931,4.5404,26755.615543784,0
+IRS.US,D,20201223,000000,4.56044,4.68071,4.43014,4.68071,9727.6821252151,0
+IRS.US,D,20201224,000000,4.6306,4.64062,4.51534,4.5404,17309.28791696,0
+IRS.US,D,20201228,000000,4.56044,4.57046,4.37001,4.46021,91706.600810605,0
+IRS.US,D,20201229,000000,4.42012,4.5014,4.20964,4.34996,95503.888827895,0
+IRS.US,D,20201230,000000,4.39005,4.62058,4.37011,4.50531,35000.699142017,0
+IRS.US,D,20201231,000000,4.46021,4.62058,4.46021,4.52035,13153.821655265,0
+IRS.US,D,20210104,000000,4.52035,4.55633,4.32991,4.35998,33081.103202641,0
+IRS.US,D,20210105,000000,4.42012,4.5003,4.31999,4.5003,23976.990444427,0
+IRS.US,D,20210106,000000,4.46021,4.57037,4.38003,4.40008,29570.15823868,0
+IRS.US,D,20210107,000000,4.5404,4.71078,4.43014,4.53037,65025.813590861,0
+IRS.US,D,20210108,000000,4.55042,4.61055,4.4101,4.44016,16963.0822044,0
+IRS.US,D,20210111,000000,4.38003,4.54741,4.33993,4.35998,54120.832500748,0
+IRS.US,D,20210112,000000,4.43014,4.82604,4.32439,4.78826,60854.383953372,0
+IRS.US,D,20210113,000000,4.79097,4.86113,4.67991,4.7173,11977.520401355,0
+IRS.US,D,20210114,000000,4.71078,4.96125,4.60053,4.84609,18326.953123906,0
+IRS.US,D,20210115,000000,4.87115,4.88478,4.46021,4.46021,145902.26163539,0
+IRS.US,D,20210119,000000,4.56044,5.16181,4.51033,4.99142,173268.47630335,0
+IRS.US,D,20210120,000000,5.06159,5.18577,4.83296,4.96135,48191.436103809,0
+IRS.US,D,20210121,000000,4.90122,5.01148,4.66067,4.77092,33352.480591161,0
+IRS.US,D,20210122,000000,4.65065,4.86113,4.57046,4.59051,27813.189190217,0
+IRS.US,D,20210125,000000,4.61055,4.65065,4.44016,4.59051,34941.834193772,0
+IRS.US,D,20210126,000000,4.60053,4.64052,4.45019,4.45019,93945.464265885,0
+IRS.US,D,20210127,000000,4.44016,4.48026,4.0593,4.22968,95301.353497492,0
+IRS.US,D,20210128,000000,4.28983,4.42894,4.19961,4.22968,17914.898486191,0
+IRS.US,D,20210129,000000,4.30986,4.46171,4.15952,4.19961,29084.272987912,0
+IRS.US,D,20210201,000000,4.22968,4.35557,4.20993,4.28983,32604.19735076,0
+IRS.US,D,20210202,000000,4.40008,4.56696,4.26065,4.35998,30112.913015717,0
+IRS.US,D,20210203,000000,4.51454,4.65575,4.32128,4.34996,32861.606785457,0
+IRS.US,D,20210204,000000,4.33993,4.49028,4.15952,4.15952,26516.164906855,0
+IRS.US,D,20210205,000000,4.25976,4.35998,4.11943,4.22968,101421.31269299,0
+IRS.US,D,20210208,000000,4.24972,4.39506,4.23038,4.25976,46388.572349936,0
+IRS.US,D,20210209,000000,4.19961,4.5003,4.19961,4.46021,47190.731983646,0
+IRS.US,D,20210210,000000,4.46021,4.51033,4.30986,4.44016,34922.877685016,0
+IRS.US,D,20210211,000000,4.48026,4.48026,4.28983,4.37001,20544.864648454,0
+IRS.US,D,20210212,000000,4.4101,4.46021,4.33783,4.43014,20371.262936682,0
+IRS.US,D,20210216,000000,4.4101,4.52876,4.33993,4.34996,111264.72929271,0
+IRS.US,D,20210217,000000,4.35998,4.51033,4.35998,4.51033,64958.966954719,0
+IRS.US,D,20210218,000000,4.43014,4.4552,4.15952,4.20964,42842.707501422,0
+IRS.US,D,20210219,000000,4.32991,4.33993,4.21965,4.28983,11620.339867936,0
+IRS.US,D,20210222,000000,4.35998,4.35998,4.20964,4.26978,29377.60001815,0
+IRS.US,D,20210223,000000,4.29985,4.31097,4.19961,4.25976,9478.2543784147,0
+IRS.US,D,20210224,000000,4.28983,4.28983,4.13948,4.25976,27970.827526196,0
+IRS.US,D,20210225,000000,4.19961,4.24844,4.0593,4.10941,46842.530849113,0
+IRS.US,D,20210226,000000,4.0593,4.15952,3.87889,4.15952,38781.026072524,0
+IRS.US,D,20210301,000000,4.19961,4.22968,4.03924,4.09938,16205.819565115,0
+IRS.US,D,20210302,000000,4.06931,4.09938,4.04927,4.06931,17938.843549884,0
+IRS.US,D,20210303,000000,4.00928,4.12945,4.00917,4.10439,14099.651671132,0
+IRS.US,D,20210304,000000,4.0593,4.15952,3.99916,4.03924,29900.400575444,0
+IRS.US,D,20210305,000000,4.04927,4.15952,3.85883,3.93903,161455.57821488,0
+IRS.US,D,20210308,000000,3.87889,3.98201,3.80932,3.83878,23038.144405471,0
+IRS.US,D,20210309,000000,3.91897,3.95906,3.81874,3.94903,67317.555728463,0
+IRS.US,D,20210310,000000,4.00917,4.14951,3.93903,4.0593,15606.195261806,0
+IRS.US,D,20210311,000000,4.14951,4.16874,4.02421,4.06931,29516.281845371,0
+IRS.US,D,20210312,000000,4.06931,4.15952,4.00917,4.06931,28640.291598608,0
+IRS.US,D,20210315,000000,4.10941,4.42012,4.10941,4.34996,177652.41838111,0
+IRS.US,D,20210316,000000,4.37001,4.37001,3.96909,4.06931,27899.990046104,0
+IRS.US,D,20210317,000000,4.0593,4.21965,3.9791,4.21965,19297.725914452,0
+IRS.US,D,20210318,000000,4.12945,4.27979,3.91897,3.95906,16493.160329429,0
+IRS.US,D,20210319,000000,4.10941,4.10941,3.91897,3.95906,12212.980194334,0
+IRS.US,D,20210322,000000,4.02923,4.06681,3.92899,3.96909,11266.15246748,0
+IRS.US,D,20210323,000000,3.94903,4.04927,3.76863,3.81874,62996.469442893,0
+IRS.US,D,20210324,000000,3.81874,3.88901,3.77865,3.87889,24950.756367937,0
+IRS.US,D,20210325,000000,3.7987,3.86505,3.7987,3.82876,26778.56289649,0
+IRS.US,D,20210326,000000,3.89592,3.95906,3.7987,3.86885,25734.957203877,0
+IRS.US,D,20210329,000000,3.94903,3.9791,3.85883,3.93903,20176.709294177,0
+IRS.US,D,20210330,000000,3.95906,4.10931,3.93903,4.00917,59116.371413666,0
+IRS.US,D,20210331,000000,4.00907,4.00907,3.80872,3.89892,50439.278957974,0
+IRS.US,D,20210401,000000,3.8889,3.95896,3.8889,3.92899,22609.128680974,0
+IRS.US,D,20210405,000000,3.98913,3.98913,3.92899,3.9791,17318.267315845,0
+IRS.US,D,20210406,000000,4.12945,4.18958,3.99534,4.09938,78489.923363146,0
+IRS.US,D,20210407,000000,4.0593,4.10941,3.91897,3.94903,42976.400773707,0
+IRS.US,D,20210408,000000,3.93903,4.03924,3.93903,4.0192,14963.669386049,0
+IRS.US,D,20210409,000000,3.9791,4.10941,3.96178,3.96909,11139.443172105,0
+IRS.US,D,20210412,000000,4.00917,4.03924,3.95906,4.02923,23182.812498615,0
+IRS.US,D,20210413,000000,4.02923,4.33984,3.91897,4.08936,195575.2985552,0
+IRS.US,D,20210414,000000,4.11943,4.35998,3.94903,4.08936,554007.95926229,0
+IRS.US,D,20210415,000000,4.00917,4.00917,3.81874,3.90896,50375.425454793,0
+IRS.US,D,20210416,000000,3.90896,3.90896,3.7987,3.80872,27381.18033276,0
+IRS.US,D,20210419,000000,3.7987,3.84881,3.6283,3.78867,152179.85916687,0
+IRS.US,D,20210420,000000,3.80872,3.80911,3.56817,3.73855,80803.615142467,0
+IRS.US,D,20210421,000000,3.71842,3.71842,3.48798,3.56817,125411.27338025,0
+IRS.US,D,20210422,000000,3.63833,3.65838,3.48798,3.57819,71890.065182808,0
+IRS.US,D,20210423,000000,3.56817,3.73796,3.5381,3.71851,66305.876787441,0
+IRS.US,D,20210426,000000,3.69847,3.78867,3.55814,3.64835,27867.065583526,0
+IRS.US,D,20210427,000000,3.71851,3.77835,3.6684,3.73855,56395.613551568,0
+IRS.US,D,20210428,000000,3.68845,3.85883,3.68845,3.70848,132707.53382965,0
+IRS.US,D,20210429,000000,3.68855,3.80872,3.68855,3.7586,57774.45013588,0
+IRS.US,D,20210430,000000,3.71851,3.85883,3.71851,3.82876,34319.262537759,0
+IRS.US,D,20210503,000000,3.83878,3.96087,3.83878,3.93903,83385.691177344,0
+IRS.US,D,20210504,000000,4.00917,4.19961,3.85883,3.89892,64209.68600333,0
+IRS.US,D,20210505,000000,3.91897,4.0593,3.90896,3.9791,113729.07543111,0
+IRS.US,D,20210506,000000,4.00917,4.00917,3.87889,3.90896,63915.361262105,0
+IRS.US,D,20210507,000000,3.91897,4.04927,3.91897,3.95906,35939.545180974,0
+IRS.US,D,20210510,000000,3.98913,4.12444,3.96909,3.98913,74978.978399184,0
+IRS.US,D,20210511,000000,3.99916,4.00917,3.85382,3.8889,39289.858675997,0
+IRS.US,D,20210512,000000,3.92639,3.95906,3.76863,3.80882,17646.514230633,0
+IRS.US,D,20210513,000000,3.78867,3.81874,3.72763,3.74858,14086.681428299,0
+IRS.US,D,20210514,000000,3.89892,4.00917,3.79369,3.9791,86100.46277352,0
+IRS.US,D,20210517,000000,4.03924,4.15942,3.9777,3.9791,86205.222427176,0
+IRS.US,D,20210518,000000,4.00917,4.00917,3.91897,3.93903,41499.788512649,0
+IRS.US,D,20210519,000000,3.8889,3.95906,3.82876,3.89892,28491.632661514,0
+IRS.US,D,20210520,000000,3.86885,3.94903,3.80872,3.80872,67798.452424294,0
+IRS.US,D,20210521,000000,3.90896,3.90896,3.78867,3.78867,17349.196356448,0
+IRS.US,D,20210524,000000,3.81874,3.86885,3.78867,3.86885,4330.0656844547,0
+IRS.US,D,20210525,000000,3.86885,3.87889,3.70848,3.71851,30518.981387508,0
+IRS.US,D,20210526,000000,3.70848,3.76662,3.56817,3.61827,128688.7539732,0
+IRS.US,D,20210527,000000,3.61827,3.7117,3.59323,3.63833,68030.919084312,0
+IRS.US,D,20210528,000000,3.63833,3.74858,3.63833,3.69847,41121.656048499,0
+IRS.US,D,20210601,000000,3.74858,3.90896,3.71851,3.82876,86027.629871454,0
+IRS.US,D,20210602,000000,3.90896,4.00917,3.90896,4.00917,83388.684310306,0
+IRS.US,D,20210603,000000,4.00917,4.18958,3.92899,4.18958,60653.844044944,0
+IRS.US,D,20210604,000000,4.16955,4.32991,3.95906,3.95906,344812.90802081,0
+IRS.US,D,20210607,000000,4.04927,4.15851,3.9791,4.08936,522056.26489716,0
+IRS.US,D,20210608,000000,4.13948,4.18958,3.96909,4.00917,132789.3461306,0
+IRS.US,D,20210609,000000,4.06931,4.15952,3.99916,4.13948,318683.85497699,0
+IRS.US,D,20210610,000000,4.18958,4.18958,3.96909,4.0192,227023.14887179,0
+IRS.US,D,20210611,000000,4.06931,4.06931,3.87889,3.94903,84495.145795112,0
+IRS.US,D,20210614,000000,4.04927,4.16955,3.95906,4.15952,135451.23904446,0
+IRS.US,D,20210615,000000,4.10941,4.17947,4.02923,4.10941,49376.716756605,0
+IRS.US,D,20210616,000000,4.17958,4.17958,4.07453,4.11943,41736.246016615,0
+IRS.US,D,20210617,000000,4.06931,4.14859,3.99444,4.00917,52443.680331263,0
+IRS.US,D,20210618,000000,4.22968,4.22968,4.02923,4.10941,116007.84732587,0
+IRS.US,D,20210621,000000,4.21965,4.26978,4.13948,4.21965,84949.104294289,0
+IRS.US,D,20210622,000000,4.18958,4.23971,4.02923,4.04927,91909.136141007,0
+IRS.US,D,20210623,000000,4.00917,4.09929,3.95906,3.99916,65743.167790659,0
+IRS.US,D,20210624,000000,3.99916,4.03924,3.9791,4.00917,28473.673863745,0
+IRS.US,D,20210625,000000,3.99916,3.99916,3.82876,3.83878,96672.208393903,0
+IRS.US,D,20210628,000000,3.76863,3.83398,3.7621,3.7987,37188.679336951,0
+IRS.US,D,20210629,000000,3.78867,3.83878,3.7586,3.7987,15110.332901168,0
+IRS.US,D,20210630,000000,3.78867,3.82876,3.65838,3.71851,52239.149578886,0
+IRS.US,D,20210701,000000,3.7586,3.87889,3.7576,3.81874,29106.222629631,0
+IRS.US,D,20210702,000000,3.78867,3.85883,3.78867,3.82876,13749.455114624,0
+IRS.US,D,20210706,000000,3.81874,3.8889,3.81874,3.8889,31989.607382644,0
+IRS.US,D,20210707,000000,3.91897,3.91897,3.76863,3.87889,29928.336483085,0
+IRS.US,D,20210708,000000,3.84881,4.30986,3.80872,4.29985,617536.20866136,0
+IRS.US,D,20210709,000000,4.31989,4.7208,4.21965,4.70076,690458.90471593,0
+IRS.US,D,20210712,000000,4.81101,4.89121,4.58188,4.62058,135683.70570447,0
+IRS.US,D,20210713,000000,4.60053,4.84108,4.60053,4.81101,87960.196053663,0
+IRS.US,D,20210714,000000,4.75087,4.92127,4.73434,4.80098,177532.69306265,0
+IRS.US,D,20210715,000000,4.74085,4.88117,4.74085,4.75087,858227.99805781,0
+IRS.US,D,20210716,000000,4.8511,4.8511,4.52035,4.60053,40403.304137714,0
+IRS.US,D,20210719,000000,4.5003,4.5003,4.25976,4.39005,64891.122607589,0
+IRS.US,D,20210720,000000,4.26978,4.45009,4.19961,4.37001,122502.94585255,0
+IRS.US,D,20210721,000000,4.40008,4.60053,4.39847,4.5404,52403.771891775,0
+IRS.US,D,20210722,000000,4.56544,4.60053,4.45019,4.56044,13633.720640109,0
+IRS.US,D,20210723,000000,4.5404,4.65065,4.45019,4.45019,47771.399778197,0
+IRS.US,D,20210726,000000,4.48026,4.58048,4.45019,4.5404,21505.660329129,0
+IRS.US,D,20210727,000000,4.56044,4.78094,4.34124,4.7609,58602.550255257,0
+IRS.US,D,20210728,000000,4.69935,4.79097,4.60053,4.60053,23832.322351283,0
+IRS.US,D,20210729,000000,4.69073,4.74085,4.55042,4.56044,58922.81548215,0
+IRS.US,D,20210730,000000,4.6306,4.64062,4.51033,4.51033,225008.77038863,0
+IRS.US,D,20210802,000000,4.51033,4.5409,4.43014,4.46021,17965.781746538,0
+IRS.US,D,20210803,000000,4.40008,4.45911,4.25986,4.34996,81181.747606616,0
+IRS.US,D,20210804,000000,4.4101,4.4101,4.30986,4.35998,17501.846137489,0
+IRS.US,D,20210805,000000,4.37001,4.52025,4.21965,4.30986,27778.269305665,0
+IRS.US,D,20210806,000000,4.35998,4.35998,4.20964,4.27979,27361.226113016,0
+IRS.US,D,20210809,000000,4.40008,4.40008,4.23971,4.27979,84274.651666941,0
+IRS.US,D,20210810,000000,4.22968,4.34996,4.12945,4.21965,140427.82144862,0
+IRS.US,D,20210811,000000,4.08936,4.62047,4.0593,4.35998,118345.48416889,0
+IRS.US,D,20210812,000000,4.42012,4.42012,4.28983,4.30986,132902.08747215,0
+IRS.US,D,20210813,000000,4.25976,4.27829,4.12945,4.14951,31313.159333321,0
+IRS.US,D,20210816,000000,4.13948,4.14951,4.07933,4.10941,24268.322052691,0
+IRS.US,D,20210817,000000,4.08926,4.09938,4.02923,4.0593,44160.683715515,0
+IRS.US,D,20210818,000000,4.0192,4.0593,3.95906,3.96909,36393.503680151,0
+IRS.US,D,20210819,000000,3.93251,4.23971,3.86885,4.23971,65413.923164883,0
+IRS.US,D,20210820,000000,4.26978,4.36719,4.14951,4.25976,30950.990244966,0
+IRS.US,D,20210823,000000,4.33993,4.37001,4.28983,4.34996,24722.280551867,0
+IRS.US,D,20210824,000000,4.31989,4.59412,4.28993,4.46021,65945.703121061,0
+IRS.US,D,20210825,000000,4.30986,4.53398,4.30986,4.39005,105701.49282808,0
+IRS.US,D,20210826,000000,4.30986,4.35998,4.22968,4.25976,32241.030551418,0
+IRS.US,D,20210827,000000,4.27979,4.4592,4.26978,4.43014,84077.104891475,0
+IRS.US,D,20210830,000000,4.48026,4.65065,4.43014,4.61055,68000.987754696,0
+IRS.US,D,20210831,000000,4.66067,4.68071,4.56044,4.62058,41133.628580346,0
+IRS.US,D,20210901,000000,4.59051,4.70076,4.5404,4.6306,15439.577526944,0
+IRS.US,D,20210902,000000,4.66067,4.86113,4.62068,4.83106,57162.853300726,0
+IRS.US,D,20210903,000000,4.71078,4.80098,4.55964,4.67069,25461.584393384,0
+IRS.US,D,20210907,000000,4.62058,4.90122,4.57046,4.82103,105087.90057096,0
+IRS.US,D,20210908,000000,4.77092,4.81092,4.64062,4.69073,41951.751589851,0
+IRS.US,D,20210909,000000,4.74085,4.7608,4.60053,4.69073,20094.896993226,0
+IRS.US,D,20210910,000000,4.59061,4.65054,4.44026,4.52035,45201.296275166,0
+IRS.US,D,20210913,000000,4.81101,5.08845,4.68071,4.75087,325347.5666605,0
+IRS.US,D,20210914,000000,4.69073,4.7208,4.5404,4.59051,58500.783734563,0
+IRS.US,D,20210915,000000,4.53037,4.7207,4.52035,4.52035,59073.469841217,0
+IRS.US,D,20210916,000000,4.57046,4.65054,4.40008,4.5404,38060.678739765,0
+IRS.US,D,20210917,000000,4.59051,4.59051,4.38003,4.44016,45595.392115111,0
+IRS.US,D,20210920,000000,4.28983,4.28983,4.10941,4.11943,45516.572947122,0
+IRS.US,D,20210921,000000,4.09938,4.19199,4.0593,4.14951,32798.750993264,0
+IRS.US,D,20210922,000000,4.10941,4.283,4.10941,4.16955,111533.11354828,0
+IRS.US,D,20210923,000000,4.16955,4.24972,4.12945,4.12945,31674.330710687,0
+IRS.US,D,20210924,000000,4.06931,4.11943,3.9791,3.9791,28798.927645573,0
+IRS.US,D,20210927,000000,3.98913,4.12945,3.9731,4.12945,22907.444266148,0
+IRS.US,D,20210928,000000,4.13948,4.13948,3.94903,3.9791,40183.80772053,0
+IRS.US,D,20210929,000000,3.99916,4.13867,3.99916,4.00917,35363.865941359,0
+IRS.US,D,20210930,000000,4.03924,4.13767,4.03424,4.09938,26349.547171993,0
+IRS.US,D,20211001,000000,4.11943,4.68071,4.11943,4.6306,91235.681224646,0
+IRS.US,D,20211004,000000,4.68071,4.68071,4.48256,4.65065,48572.561700921,0
+IRS.US,D,20211005,000000,4.70877,4.74085,4.61055,4.69073,13139.853701444,0
+IRS.US,D,20211006,000000,4.73083,4.73083,4.38003,4.46021,75879.911420627,0
+IRS.US,D,20211007,000000,4.38424,4.59041,4.38424,4.43014,27105.812100292,0
+IRS.US,D,20211008,000000,4.40008,4.53026,4.40008,4.44016,5994.2476111069,0
+IRS.US,D,20211011,000000,4.30986,4.58059,4.28983,4.45019,55124.529753873,0
+IRS.US,D,20211012,000000,4.43014,4.5404,4.37001,4.4537,33819.409333171,0
+IRS.US,D,20211013,000000,4.49028,4.6305,4.4101,4.49028,22316.799361725,0
+IRS.US,D,20211014,000000,4.51033,4.60053,4.44016,4.49028,54423.138929871,0
+IRS.US,D,20211015,000000,4.49028,4.66067,4.49028,4.61055,27548.795778609,0
+IRS.US,D,20211018,000000,4.56615,4.71078,4.55042,4.68071,26213.858477734,0
+IRS.US,D,20211019,000000,4.69073,4.91124,4.69073,4.86113,35049.586980391,0
+IRS.US,D,20211020,000000,4.90122,4.93128,4.81101,4.89121,16671.750596138,0
+IRS.US,D,20211021,000000,4.92127,4.9413,4.71078,4.73083,36384.524281267,0
+IRS.US,D,20211022,000000,4.70076,4.90122,4.61055,4.87115,29765.709592171,0
+IRS.US,D,20211025,000000,4.83106,4.98141,4.74085,4.98141,32522.385049809,0
+IRS.US,D,20211026,000000,4.98141,5.08162,4.95134,5.05155,46905.386641307,0
+IRS.US,D,20211027,000000,5.01148,5.04154,4.87617,4.96135,26145.016419617,0
+IRS.US,D,20211028,000000,4.93128,5.10168,4.82103,4.91124,62823.865442108,0
+IRS.US,D,20211029,000000,4.91124,4.91124,4.66067,4.70076,16692.702526869,0
+IRS.US,D,20211101,000000,4.77092,4.95134,4.60053,4.9413,41218.434014258,0
+IRS.US,D,20211102,000000,5.00145,5.00145,4.83356,4.89121,8599.2709986902,0
+IRS.US,D,20211103,000000,4.90122,5.00145,4.88137,4.93128,17330.239847691,0
+IRS.US,D,20211104,000000,4.99142,5.01148,4.77001,4.83106,19807.556228913,0
+IRS.US,D,20211105,000000,4.83106,4.93119,4.77092,4.80098,51192.550753312,0
+IRS.US,D,20211108,000000,4.81703,4.8511,4.7609,4.82103,12607.076034279,0
+IRS.US,D,20211109,000000,4.91124,4.91124,4.77092,4.77092,18998.412618292,0
+IRS.US,D,20211110,000000,4.71078,4.82835,4.42012,4.71078,97081.269898663,0
+IRS.US,D,20211111,000000,4.66067,4.80831,4.66067,4.7208,7724.2784629144,0
+IRS.US,D,20211112,000000,4.66067,4.7609,4.42132,4.71078,32101.35101321,0
+IRS.US,D,20211115,000000,4.71088,4.84598,4.66067,4.74085,20312.397988437,0
+IRS.US,D,20211116,000000,4.66127,4.66127,4.53037,4.59051,18894.650675623,0
+IRS.US,D,20211117,000000,4.59682,4.60053,4.51875,4.57046,9435.3528059651,0
+IRS.US,D,20211118,000000,4.5404,4.5404,4.37382,4.37382,7732.260150812,0
+IRS.US,D,20211119,000000,4.40008,4.40008,4.21965,4.22968,15396.675954494,0
+IRS.US,D,20211122,000000,4.21965,4.27629,4.20964,4.22968,18213.214071364,0
+IRS.US,D,20211123,000000,4.24972,4.25875,4.09657,4.10941,42956.446553963,0
+IRS.US,D,20211124,000000,4.10941,4.13948,4.04937,4.12945,15353.774382045,0
+IRS.US,D,20211126,000000,4.04927,4.10219,3.85883,4.0593,25286.984970623,0
+IRS.US,D,20211129,000000,4.00917,4.15952,3.74858,4.10941,129782.24521518,0
+IRS.US,D,20211130,000000,4.0593,4.30867,4.0593,4.25976,46710.832998803,0
+IRS.US,D,20211201,000000,4.32991,5.01137,4.32991,4.83106,220562.97022966,0
+IRS.US,D,20211202,000000,4.88117,4.99142,4.53037,4.67069,82321.133554,0
+IRS.US,D,20211203,000000,4.58048,4.8511,4.5404,4.61055,135808.41957787,0
+IRS.US,D,20211206,000000,4.65065,4.65065,4.47023,4.56044,46229.936302971,0
+IRS.US,D,20211207,000000,4.68071,4.69073,4.50912,4.69073,40330.471235649,0
+IRS.US,D,20211208,000000,4.66067,4.68071,4.49028,4.5404,28428.776869321,0
+IRS.US,D,20211209,000000,4.48026,4.61055,4.43014,4.43014,38578.490742122,0
+IRS.US,D,20211210,000000,4.45019,4.67069,4.40017,4.59051,67093.070756342,0
+IRS.US,D,20211213,000000,4.7208,4.7208,4.41561,4.49028,13224.659135357,0
+IRS.US,D,20211214,000000,4.51033,4.51033,4.26978,4.27979,27410.113951389,0
+IRS.US,D,20211215,000000,4.25976,4.4101,4.16063,4.21965,35144.369524175,0
+IRS.US,D,20211216,000000,4.21965,4.31989,4.10941,4.13948,68524.786022977,0
+IRS.US,D,20211217,000000,4.18387,4.24972,4.14378,4.19961,6665.7071054936,0
+IRS.US,D,20211220,000000,4.15952,4.24031,4.00917,4.00917,120034.60887022,0
+IRS.US,D,20211221,000000,4.0593,4.25976,4.0593,4.20964,27604.667593893,0
+IRS.US,D,20211222,000000,4.16955,4.25976,4.07933,4.18958,83204.107777673,0
+IRS.US,D,20211223,000000,4.14951,4.40008,4.14951,4.31989,49322.840363296,0
+IRS.US,D,20211227,000000,4.38003,4.47023,4.24972,4.25976,49735.892711997,0
+IRS.US,D,20211228,000000,4.30986,4.32489,4.0593,4.0593,42168.254874074,0
+IRS.US,D,20211229,000000,3.99916,4.13948,3.93903,4.04927,20964.900974067,0
+IRS.US,D,20211230,000000,4.09938,4.36069,4.09938,4.23971,66779.789506362,0
+IRS.US,D,20211231,000000,4.28983,4.33984,4.26978,4.26978,8370.795182621,0
+IRS.US,D,20220103,000000,4.28983,4.36489,4.26065,4.26978,32154.229695532,0
+IRS.US,D,20220104,000000,4.32991,4.32991,4.12945,4.15952,16984.034135132,0
+IRS.US,D,20220105,000000,4.11943,4.28983,4.0593,4.06931,24229.41132419,0
+IRS.US,D,20220106,000000,4.00917,4.15952,4.00917,4.0593,11411.818271612,0
+IRS.US,D,20220107,000000,4.03193,4.04927,3.98913,3.98913,19927.281547377,0
+IRS.US,D,20220110,000000,4.09938,4.09938,3.91396,4.06931,19642.933916025,0
+IRS.US,D,20220111,000000,4.02923,4.12945,3.99414,4.08936,51106.747608413,0
+IRS.US,D,20220112,000000,4.03424,4.14951,3.98913,4.09938,13460.118928336,0
+IRS.US,D,20220113,000000,4.10941,4.22968,3.96909,4.04927,36742.702525671,0
+IRS.US,D,20220114,000000,4.07933,4.19961,3.99414,4.07933,61197.596532969,0
+IRS.US,D,20220118,000000,4.10941,4.15952,3.95405,4.04927,148540.20948556,0
+IRS.US,D,20220119,000000,4.12945,4.13948,3.98001,4.09938,52618.279754023,0
+IRS.US,D,20220120,000000,4.14951,4.25976,4.08936,4.19961,48695.280152346,0
+IRS.US,D,20220121,000000,4.25976,4.26978,3.99916,4.19961,45739.062497268,0
+IRS.US,D,20220124,000000,4.16955,4.16955,3.8889,3.98913,18008.683318988,0
+IRS.US,D,20220125,000000,3.92899,4.18649,3.92899,4.02421,20699.50985147,0
+IRS.US,D,20220126,000000,4.0593,4.13867,3.96909,4.00917,149280.51103806,0
+IRS.US,D,20220127,000000,4.14951,4.1876,3.95906,4.04927,52115.433416473,0
+IRS.US,D,20220128,000000,4.10941,4.31989,3.96909,4.30986,153700.37071136,0
+IRS.US,D,20220131,000000,4.33993,4.52035,4.25926,4.44016,38531.598325724,0
+IRS.US,D,20220201,000000,4.42012,4.55042,4.32991,4.51033,17645.516519646,0
+IRS.US,D,20220202,000000,4.46041,4.51534,4.32991,4.34996,15677.032741898,0
+IRS.US,D,20220203,000000,4.20964,4.34996,4.19019,4.27979,29450.432920216,0
+IRS.US,D,20220204,000000,4.11943,4.28983,4.09938,4.22968,4588.4728301399,0
+IRS.US,D,20220207,000000,4.28983,4.40008,4.25976,4.37001,12282.819963438,0
+IRS.US,D,20220208,000000,4.37011,4.4101,4.27979,4.29985,7350.1368427138,0
+IRS.US,D,20220209,000000,4.34996,4.42012,4.18958,4.29985,4529.607881895,0
+IRS.US,D,20220210,000000,4.40008,4.45019,4.15952,4.15952,21858.850018599,0
+IRS.US,D,20220211,000000,4.17958,4.46021,4.17958,4.35998,34110.740941434,0
+IRS.US,D,20220214,000000,4.24972,4.49018,4.24972,4.45019,23750.510050333,0
+IRS.US,D,20220215,000000,4.45019,4.59301,4.44016,4.51023,550351.3484942,0
+IRS.US,D,20220216,000000,4.61055,4.65054,4.4101,4.59051,53776.622210164,0
+IRS.US,D,20220217,000000,4.6306,4.64062,4.52035,4.58048,9939.1968545015,0
+IRS.US,D,20220218,000000,4.64964,4.64964,4.44016,4.57046,6262.6318666641,0
+IRS.US,D,20220222,000000,4.5003,4.90994,4.5003,4.7609,62458.703220791,0
+IRS.US,D,20220223,000000,4.81101,4.81101,4.58709,4.65065,45376.893408914,0
+IRS.US,D,20220224,000000,4.52035,4.63962,4.40008,4.62068,19245.844943118,0
+IRS.US,D,20220225,000000,4.61055,4.7609,4.61055,4.70076,87115.134847504,0
+IRS.US,D,20220228,000000,4.75087,4.81101,4.75087,4.7609,118657.76770788,0
+IRS.US,D,20220301,000000,4.81101,4.84108,4.64062,4.74085,31234.340165332,0
+IRS.US,D,20220302,000000,4.64333,4.82103,4.64062,4.67069,51649.50238545,0
+IRS.US,D,20220303,000000,4.68071,4.79597,4.62108,4.7208,37618.692772435,0
+IRS.US,D,20220304,000000,4.81101,4.90122,4.62228,4.86113,32993.304635768,0
+IRS.US,D,20220307,000000,4.80098,4.90122,4.57046,4.67069,28556.483875682,0
+IRS.US,D,20220308,000000,4.7609,4.80098,4.5003,4.57046,30054.048067473,0
+IRS.US,D,20220309,000000,4.58048,4.74085,4.54771,4.67069,14458.827626525,0
+IRS.US,D,20220310,000000,4.6333,5.01148,4.6333,4.95134,108529.00576581,0
+IRS.US,D,20220311,000000,4.95134,4.95134,4.75589,4.89121,97901.38833014,0
+IRS.US,D,20220314,000000,4.8511,4.8511,4.64062,4.7208,13777.391022266,0
+IRS.US,D,20220315,000000,4.69073,4.84108,4.65405,4.74085,18041.607781566,0
+IRS.US,D,20220316,000000,4.91124,5.01148,4.81101,4.89121,42868.647987089,0
+IRS.US,D,20220317,000000,4.91124,4.93128,4.87115,4.92127,2270.7902068707,0
+IRS.US,D,20220318,000000,4.80098,5.16181,4.80098,5.09166,161291.95361298,0
+IRS.US,D,20220321,000000,5.17183,5.21193,5.04154,5.21193,12938.31608203,0
+IRS.US,D,20220322,000000,5.26204,5.26204,5.06159,5.09166,22088.323545655,0
+IRS.US,D,20220323,000000,5.08162,5.1117,4.91505,4.96135,29036.382860527,0
+IRS.US,D,20220324,000000,4.9413,5.20872,4.92127,5.04154,51829.090363147,0
+IRS.US,D,20220325,000000,5.04154,5.11181,4.97137,5.01148,24146.601312252,0
+IRS.US,D,20220328,000000,5.01568,5.08162,4.80098,4.9413,76360.808116458,0
+IRS.US,D,20220329,000000,4.96135,5.01137,4.85331,4.89121,35503.545479567,0
+IRS.US,D,20220330,000000,4.99223,5.01148,4.82374,4.88117,18520.509055423,0
+IRS.US,D,20220331,000000,4.88117,5.01148,4.81101,4.99142,61339.271493151,0
+IRS.US,D,20220401,000000,5.09166,5.11681,4.95134,4.99142,46475.373205822,0
+IRS.US,D,20220404,000000,5.03152,5.1117,4.87115,4.99142,47087.967751964,0
+IRS.US,D,20220405,000000,5.00145,5.04655,4.77092,4.84108,37039.022688871,0
+IRS.US,D,20220406,000000,4.79097,4.87115,4.78094,4.84108,42817.764726742,0
+IRS.US,D,20220407,000000,4.78596,5.03122,4.78596,4.99142,28523.559413105,0
+IRS.US,D,20220408,000000,4.92127,5.06659,4.85703,5.03152,16618.871913816,0
+IRS.US,D,20220411,000000,5.06159,5.06159,4.96135,4.96135,11513.584792306,0
+IRS.US,D,20220412,000000,4.95134,5.03152,4.85471,4.91124,35544.451630042,0
+IRS.US,D,20220413,000000,4.83547,5.28209,4.83547,5.01148,101689.69694854,0
+IRS.US,D,20220414,000000,4.93128,5.09216,4.84129,4.99644,26295.670778684,0
+IRS.US,D,20220418,000000,5.06159,5.16181,5.01148,5.06159,67362.452722887,0
+IRS.US,D,20220419,000000,5.08162,5.22196,5.08162,5.16181,67554.01323243,0
+IRS.US,D,20220420,000000,5.21193,5.42191,5.16181,5.23197,91700.614544682,0
+IRS.US,D,20220421,000000,5.4625,5.78324,5.01458,5.18186,88631.65554805,0
+IRS.US,D,20220422,000000,5.08162,5.18186,4.92127,5.04154,24101.704317828,0
+IRS.US,D,20220425,000000,4.84299,4.99543,4.84299,4.93128,48820.991736734,0
+IRS.US,D,20220426,000000,4.9413,4.99142,4.70076,4.73083,32547.327824489,0
+IRS.US,D,20220427,000000,4.64062,4.78916,4.64062,4.68071,49371.728201669,0
+IRS.US,D,20220428,000000,4.57317,4.75087,4.55042,4.66067,78050.930528777,0
+IRS.US,D,20220429,000000,4.56044,4.79097,4.51033,4.53037,114309.74322565,0
+IRS.US,D,20220502,000000,4.5404,4.60053,4.37001,4.43014,45991.48337703,0
+IRS.US,D,20220503,000000,4.49028,4.75087,4.49028,4.62058,54852.154654367,0
+IRS.US,D,20220504,000000,4.61045,4.75087,4.47023,4.73083,17130.697650251,0
+IRS.US,D,20220505,000000,4.61055,4.61055,4.45019,4.48026,71813.241436794,0
+IRS.US,D,20220506,000000,4.43014,4.48026,4.38003,4.40008,16943.127984656,0
+IRS.US,D,20220509,000000,4.32991,4.40008,4.20462,4.21965,25483.534035102,0
+IRS.US,D,20220510,000000,4.32991,4.35998,4.16964,4.35998,23107.984174575,0
+IRS.US,D,20220511,000000,4.35998,4.50531,4.33492,4.35998,15510.415007035,0
+IRS.US,D,20220512,000000,4.30986,4.42203,4.19961,4.32991,27452.017812851,0
+IRS.US,D,20220513,000000,4.27979,4.51033,4.23971,4.38003,33640.819066462,0
+IRS.US,D,20220516,000000,4.46021,4.65065,4.31989,4.32991,119352.17455497,0
+IRS.US,D,20220517,000000,4.51033,4.53037,4.31989,4.43014,87033.322546553,0
+IRS.US,D,20220518,000000,4.35998,4.53037,4.33533,4.34996,46768.70023606,0
+IRS.US,D,20220519,000000,4.37001,4.46021,4.34996,4.39005,7482.8324040116,0
+IRS.US,D,20220520,000000,4.43014,4.56044,4.30986,4.40008,43681.782441658,0
+IRS.US,D,20220523,000000,4.51033,4.60574,4.40629,4.45019,49622.153659456,0
+IRS.US,D,20220524,000000,4.39005,4.46021,4.35998,4.46021,11082.573645835,0
+IRS.US,D,20220525,000000,4.30986,4.47374,4.30986,4.45019,16340.510548387,0
+IRS.US,D,20220526,000000,4.58048,4.60785,4.43014,4.5404,30444.153063468,0
+IRS.US,D,20220527,000000,4.48026,4.73083,4.48026,4.55042,20460.059214542,0
+IRS.US,D,20220531,000000,4.58048,4.58671,4.42012,4.5404,65077.694562195,0
+IRS.US,D,20220601,000000,4.45019,4.5003,4.15952,4.30986,94137.024775428,0
+IRS.US,D,20220602,000000,4.27979,4.33993,3.89892,4.23971,223459.3252255,0
+IRS.US,D,20220603,000000,4.12945,4.31989,4.08936,4.20964,36929.274480278,0
+IRS.US,D,20220606,000000,4.15952,4.26978,4.15952,4.21965,34054.869126151,0
+IRS.US,D,20220607,000000,4.11943,4.31989,4.10941,4.25976,42516.456008607,0
+IRS.US,D,20220608,000000,4.17958,4.30986,4.17958,4.23971,51879.973623494,0
+IRS.US,D,20220609,000000,4.022,4.29473,4.022,4.0593,34972.763234376,0
+IRS.US,D,20220610,000000,3.95906,3.98372,3.85883,3.85883,96486.634150284,0
+IRS.US,D,20220613,000000,3.79589,3.80801,3.57819,3.57819,78599.671571738,0
+IRS.US,D,20220614,000000,3.57819,3.63833,3.51805,3.5381,57529.013233029,0
+IRS.US,D,20220615,000000,3.50803,3.7112,3.50783,3.64835,27300.365742796,0
+IRS.US,D,20220616,000000,3.49801,3.5381,3.32761,3.33764,74243.665401617,0
+IRS.US,D,20220617,000000,3.39778,3.48798,3.33764,3.33764,40067.075535027,0
+IRS.US,D,20220621,000000,3.36229,3.55814,3.33764,3.54813,45827.858775129,0
+IRS.US,D,20220622,000000,3.48397,3.6239,3.45801,3.54813,22177.119823516,0
+IRS.US,D,20220623,000000,3.48798,3.59823,3.4078,3.50803,20785.31299637,0
+IRS.US,D,20220624,000000,3.59403,3.70889,3.42785,3.56817,48801.03751699,0
+IRS.US,D,20220627,000000,3.56817,3.73514,3.50803,3.68845,28106.516220455,0
+IRS.US,D,20220628,000000,3.71851,3.71851,3.50873,3.5381,29045.362259411,0
+IRS.US,D,20220629,000000,3.50803,3.55814,3.4078,3.4479,77045.237853678,0
+IRS.US,D,20220630,000000,3.4078,3.69847,3.26747,3.60826,47667.637835528,0
+IRS.US,D,20220701,000000,3.5381,3.69847,3.51805,3.6684,23392.331805927,0
+IRS.US,D,20220705,000000,3.52808,3.65728,3.41783,3.56817,74700.617033754,0
+IRS.US,D,20220706,000000,3.48798,3.5882,3.48798,3.51805,29725.801152683,0
+IRS.US,D,20220707,000000,3.46894,3.64835,3.44799,3.49801,54980.859371716,0
+IRS.US,D,20220708,000000,3.46794,3.54813,3.4479,3.45792,81959.962176634,0
+IRS.US,D,20220711,000000,3.59823,3.59823,3.38845,3.47796,91024.16649536,0
+IRS.US,D,20220712,000000,3.4479,3.50803,3.36771,3.37773,20706.493828381,0
+IRS.US,D,20220713,000000,3.28753,3.47796,3.28753,3.37773,44804.20730226,0
+IRS.US,D,20220714,000000,3.28753,3.39778,3.28553,3.39778,29637.004874822,0
+IRS.US,D,20220715,000000,3.3176,3.43788,3.3176,3.38274,31559.593947159,0
+IRS.US,D,20220718,000000,3.35768,3.55764,3.35768,3.50803,128197.88016751,0
+IRS.US,D,20220719,000000,3.50803,3.57769,3.47796,3.47796,60151.995418382,0
+IRS.US,D,20220720,000000,3.41783,3.5359,3.36771,3.42785,19959.208298967,0
+IRS.US,D,20220721,000000,3.37773,3.50602,3.16726,3.24744,141291.83916354,0
+IRS.US,D,20220722,000000,3.27751,3.38775,3.1873,3.28753,65775.094542249,0
+IRS.US,D,20220725,000000,3.27379,3.47796,3.27379,3.45792,76273.009549585,0
+IRS.US,D,20220726,000000,3.36771,3.57088,3.36771,3.52808,44844.115741748,0
+IRS.US,D,20220727,000000,3.60826,3.85883,3.54813,3.77865,81835.248303233,0
+IRS.US,D,20220728,000000,3.80872,4.04927,3.69626,3.96909,87836.479891251,0
+IRS.US,D,20220729,000000,3.99846,4.22968,3.9791,4.14951,51022.939885487,0
+IRS.US,D,20220801,000000,4.0192,4.16955,3.95906,4.09938,40473.143906818,0
+IRS.US,D,20220802,000000,4.12945,4.33993,4.03924,4.16955,63335.691178542,0
+IRS.US,D,20220803,000000,4.12945,4.25976,4.01519,4.16955,25018.600715066,0
+IRS.US,D,20220804,000000,4.1929,4.34996,4.0593,4.07933,17758.257861201,0
+IRS.US,D,20220805,000000,4.12945,4.35998,4.08936,4.28983,44094.83479036,0
+IRS.US,D,20220808,000000,4.37001,4.38003,4.18958,4.30986,30599.795977472,0
+IRS.US,D,20220809,000000,4.23971,4.29985,4.11943,4.19961,44142.724917746,0
+IRS.US,D,20220810,000000,4.20964,4.31609,4.13948,4.24972,19178.998306976,0
+IRS.US,D,20220811,000000,4.22968,4.28983,4.15902,4.20964,19110.156248859,0
+IRS.US,D,20220812,000000,4.13948,4.22968,4.09778,4.22968,36706.784930132,0
+IRS.US,D,20220815,000000,4.10941,4.21264,4.09938,4.16955,11714.124700733,0
+IRS.US,D,20220816,000000,4.20964,4.24972,4.08936,4.21965,17150.651869995,0
+IRS.US,D,20220817,000000,4.11943,4.24773,4.08936,4.08936,32837.661721765,0
+IRS.US,D,20220818,000000,4.09938,4.21965,4.0593,4.06931,61645.568766222,0
+IRS.US,D,20220819,000000,4.07933,4.12945,3.90896,3.90896,61653.55045412,0
+IRS.US,D,20220822,000000,3.94903,4.19961,3.85081,4.15952,56969.297369209,0
+IRS.US,D,20220823,000000,4.15952,4.29785,4.0192,4.23971,39611.121613876,0
+IRS.US,D,20220824,000000,4.25976,4.31989,4.17506,4.26978,21896.763036112,0
+IRS.US,D,20220825,000000,4.21965,4.30986,4.19961,4.28983,57194.780052316,0
+IRS.US,D,20220826,000000,4.28261,4.30986,4.01931,4.11943,46690.878779059,0
+IRS.US,D,20220829,000000,4.02923,4.30977,4.02923,4.21965,84424.308315021,0
+IRS.US,D,20220830,000000,4.16955,4.21395,4.10941,4.10941,24703.32404311,0
+IRS.US,D,20220831,000000,4.10941,4.14951,3.92899,3.92899,54759.367532557,0
+IRS.US,D,20220901,000000,3.90896,4.07883,3.83889,4.00917,29845.526471147,0
+IRS.US,D,20220902,000000,4.05919,4.07933,3.87889,3.8889,47604.782043335,0
+IRS.US,D,20220906,000000,3.93903,4.20964,3.91897,4.1946,56910.432420964,0
+IRS.US,D,20220907,000000,4.25976,4.28983,4.09938,4.21965,151669.03114142,0
+IRS.US,D,20220908,000000,4.20071,4.40999,4.13547,4.31989,60714.704415163,0
+IRS.US,D,20220909,000000,4.25976,4.65065,4.25976,4.46021,134161.198738,0
+IRS.US,D,20220912,000000,4.51033,4.61095,4.47023,4.48026,67223.770895667,0
+IRS.US,D,20220913,000000,4.32991,4.50762,4.18899,4.40008,37910.024380697,0
+IRS.US,D,20220914,000000,4.48026,4.61045,4.34996,4.38003,60061.203718546,0
+IRS.US,D,20220915,000000,4.35998,4.39005,4.13948,4.17958,14123.596734825,0
+IRS.US,D,20220916,000000,4.03924,4.1506,3.99314,4.02923,29139.147092208,0
+IRS.US,D,20220919,000000,4.00917,4.25976,3.96959,4.16955,188364.84125069,0
+IRS.US,D,20220920,000000,4.23971,4.23971,4.07933,4.11943,56460.464765736,0
+IRS.US,D,20220921,000000,4.16955,4.16955,3.92899,3.98913,71438.102105605,0
+IRS.US,D,20220922,000000,4.00917,4.00917,3.83878,3.8889,153258.38474403,0
+IRS.US,D,20220923,000000,3.80872,3.85883,3.50803,3.77865,200606.75506366,0
+IRS.US,D,20220926,000000,3.68845,3.85583,3.61827,3.67842,64001.164407006,0
+IRS.US,D,20220927,000000,3.59823,3.78857,3.49801,3.74858,10110.803144301,0
+IRS.US,D,20220928,000000,3.7987,3.90885,3.70848,3.83878,100730.89668984,0
+IRS.US,D,20220929,000000,3.87407,3.98913,3.85883,3.98913,84571.969541127,0
+IRS.US,D,20220930,000000,3.93903,4.08936,3.92899,4.07933,38637.355690367,0
+IRS.US,D,20221003,000000,4.07933,4.24972,4.06931,4.1456,146406.10568393,0
+IRS.US,D,20221004,000000,4.12945,4.34224,4.12945,4.14951,69803.85150857,0
+IRS.US,D,20221005,000000,4.1492,4.15952,4.0593,4.06931,11984.504378265,0
+IRS.US,D,20221006,000000,4.06931,4.17958,4.06931,4.16955,37444.093349674,0
+IRS.US,D,20221007,000000,4.09938,4.16454,4.06931,4.15952,23986.967554299,0
+IRS.US,D,20221010,000000,4.20964,4.20964,4.02923,4.0593,9535.1239046852,0
+IRS.US,D,20221011,000000,4.00917,4.0593,3.86885,3.86885,41136.621713307,0
+IRS.US,D,20221012,000000,3.91897,4.02923,3.90896,4.02923,42668.108078661,0
+IRS.US,D,20221013,000000,3.98913,4.20964,3.91276,4.12945,71345.314983796,0
+IRS.US,D,20221014,000000,4.12945,4.18958,3.98913,3.99916,23917.127785195,0
+IRS.US,D,20221017,000000,4.00917,4.17325,3.90393,4.09938,55736.126589028,0
+IRS.US,D,20221018,000000,4.09938,4.15952,4.0192,4.0593,14319.148088316,0
+IRS.US,D,20221019,000000,3.99916,4.07933,3.95605,3.99916,42269.023683781,0
+IRS.US,D,20221020,000000,3.95906,4.15952,3.91897,3.91897,77844.404354427,0
+IRS.US,D,20221021,000000,3.89892,4.06931,3.89892,4.00917,55687.238750655,0
+IRS.US,D,20221024,000000,3.91897,3.99945,3.85883,3.8889,43861.370419354,0
+IRS.US,D,20221025,000000,4.00917,4.15952,3.90896,4.10941,72870.815083227,0
+IRS.US,D,20221026,000000,4.10941,4.20964,4.04927,4.20964,30517.983676521,0
+IRS.US,D,20221027,000000,4.20964,4.20964,4.10941,4.14449,34453.953521032,0
+IRS.US,D,20221028,000000,4.15952,4.33722,4.06931,4.21965,68005.976309632,0
+IRS.US,D,20221031,000000,4.24972,4.32991,4.11011,4.27979,51788.184212671,0
+IRS.US,D,20221101,000000,4.29985,4.35717,4.21596,4.29985,41629.490940985,0
+IRS.US,D,20221102,000000,4.33993,4.33993,4.18358,4.23971,14348.081706945,0
+IRS.US,D,20221103,000000,4.17958,4.26978,4.12945,4.12945,52025.639427625,0
+IRS.US,D,20221104,000000,4.22968,4.26777,4.14228,4.24972,19381.533637377,0
+IRS.US,D,20221107,000000,4.22968,4.26375,4.0192,4.03924,48066.722230409,0
+IRS.US,D,20221108,000000,3.99916,4.08936,3.89392,3.95906,35613.293688159,0
+IRS.US,D,20221109,000000,3.95906,3.99444,3.7987,3.80872,7501.7889127685,0
+IRS.US,D,20221110,000000,3.83087,4.10941,3.83087,3.91897,4377.9558118404,0
+IRS.US,D,20221111,000000,3.96909,4.14951,3.91897,4.14951,50022.235765324,0
+IRS.US,D,20221114,000000,4.14951,4.22968,4.08936,4.17958,47632.717950976,0
+IRS.US,D,20221115,000000,4.11742,4.23971,4.08936,4.08936,55396.904853379,0
+IRS.US,D,20221116,000000,4.02923,4.14951,4.02923,4.10941,28604.374003069,0
+IRS.US,D,20221117,000000,4.02923,4.07933,3.90896,3.92899,48823.984869695,0
+IRS.US,D,20221118,000000,3.91897,4.09938,3.90896,4.09938,12445.446854352,0
+IRS.US,D,20221121,000000,4.00917,4.08736,3.95906,3.98913,33677.734372988,0
+IRS.US,D,20221122,000000,3.94903,4.09938,3.90896,3.98913,49028.515622071,0
+IRS.US,D,20221123,000000,3.98913,4.07933,3.98913,4.04927,41414.983078736,0
+IRS.US,D,20221125,000000,4.12978,4.25524,4.06077,4.20296,15710.00289138,0
+IRS.US,D,20221128,000000,4.20296,4.32832,4.20296,4.20296,92338.471180318,0
+IRS.US,D,20221129,000000,4.26182,4.47479,4.25524,4.47479,30341.108780539,0
+IRS.US,D,20221130,000000,4.46433,4.60014,4.33427,4.47479,21416.296787878,0
+IRS.US,D,20221201,000000,4.54797,4.55844,4.08795,4.47479,66441.117251124,0
+IRS.US,D,20221202,000000,4.55844,4.92436,4.51326,4.76753,115936.47369698,0
+IRS.US,D,20221205,000000,4.70481,4.7989,4.4957,4.77799,84473.426810405,0
+IRS.US,D,20221206,000000,4.80936,5.01846,4.68735,4.80936,85343.813576381,0
+IRS.US,D,20221207,000000,4.89299,5.12291,4.78081,4.96619,107655.36532355,0
+IRS.US,D,20221208,000000,4.91391,4.98709,4.81041,4.81981,93500.580983242,0
+IRS.US,D,20221209,000000,4.80936,4.92436,4.80936,4.86163,22982.992966634,0
+IRS.US,D,20221212,000000,4.83027,5.17528,4.74662,5.16484,96191.128205978,0
+IRS.US,D,20221213,000000,5.123,5.15229,5.008,5.07073,82367.282130538,0
+IRS.US,D,20221214,000000,4.98323,5.16452,4.96619,5.08119,78594.968498659,0
+IRS.US,D,20221215,000000,5.123,5.123,4.98709,5.01323,195818.8494341,0
+IRS.US,D,20221216,000000,4.96619,5.17528,4.96619,5.17528,113498.43428327,0
+IRS.US,D,20221219,000000,5.17528,5.21668,5.123,5.13347,87372.484269386,0
+IRS.US,D,20221220,000000,5.17528,5.30074,5.14393,5.17528,124299.83840214,0
+IRS.US,D,20221221,000000,5.20142,5.25893,4.97664,4.97664,181293.91160101,0
+IRS.US,D,20221222,000000,5.04146,5.10136,4.96901,5.02891,18222.646885027,0
+IRS.US,D,20221223,000000,4.97664,5.17006,4.97664,5.13347,43754.629666306,0
+IRS.US,D,20221227,000000,5.17528,5.29018,5.05056,5.22756,115010.61173053,0
+IRS.US,D,20221228,000000,5.17528,5.28068,4.97664,5.123,133051.52951058,0
+IRS.US,D,20221229,000000,5.09165,5.23802,5.04983,5.07073,54339.871797137,0
+IRS.US,D,20221230,000000,5.02891,5.13347,4.86163,4.99755,152163.69254105,0
+IRS.US,D,20230103,000000,5.10209,5.17528,4.94538,5.02891,52169.643696038,0
+IRS.US,D,20230104,000000,5.02891,5.32166,5.02891,5.21711,99716.672842668,0
+IRS.US,D,20230105,000000,5.15437,5.59349,5.15437,5.46803,132667.02898319,0
+IRS.US,D,20230106,000000,5.54122,5.8235,5.50462,5.67712,165209.92934095,0
+IRS.US,D,20230109,000000,5.63531,5.93328,5.63531,5.8235,147436.82287352,0
+IRS.US,D,20230110,000000,5.90714,6.06397,5.85486,5.88624,192588.85371025,0
+IRS.US,D,20230111,000000,5.95942,6.04306,5.77123,5.90714,82674.308671063,0
+IRS.US,D,20230112,000000,5.95942,6.11625,5.88624,5.98033,87437.524159591,0
+IRS.US,D,20230113,000000,5.96987,6.15806,5.96987,6.10579,80126.275325393,0
+IRS.US,D,20230117,000000,6.06397,6.59718,6.05352,6.48218,260601.449485,0
+IRS.US,D,20230118,000000,6.58672,6.67037,5.93204,5.99078,166592.98347678,0
+IRS.US,D,20230119,000000,5.80259,6.08487,5.49939,5.9176,268366.06461269,0
+IRS.US,D,20230120,000000,5.86533,6.22708,5.8235,6.03261,51277.25814367,0
+IRS.US,D,20230123,000000,6.08487,6.25216,5.92806,6.04306,93728.220598958,0
+IRS.US,D,20230124,000000,6.16852,6.18943,5.75032,6.00125,172044.8566263,0
+IRS.US,D,20230125,000000,6.08487,6.50309,5.92283,6.44036,222874.48729032,0
+IRS.US,D,20230126,000000,6.55537,6.6756,6.49786,6.639,102514.34459045,0
+IRS.US,D,20230127,000000,6.5449,6.85856,6.5449,6.76446,99757.801008533,0
+IRS.US,D,20230130,000000,6.59718,6.85856,6.53446,6.57627,255096.97054194,0
+IRS.US,D,20230131,000000,6.57627,6.78538,6.49263,6.65991,121789.10734644,0
+IRS.US,D,20230201,000000,6.58672,7.1513,6.58672,7.0363,116243.5002375,0
+IRS.US,D,20230202,000000,7.16176,7.42314,7.12475,7.42314,153264.58832966,0
+IRS.US,D,20230203,000000,7.37086,7.37086,6.75401,6.79583,207354.82172469,0
+IRS.US,D,20230206,000000,6.61809,6.78538,6.46126,6.55537,99753.018663665,0
+IRS.US,D,20230207,000000,6.56581,6.74355,6.4299,6.60764,50689.986193879,0
+IRS.US,D,20230208,000000,6.57627,6.639,6.34625,6.45081,56775.041803922,0
+IRS.US,D,20230209,000000,6.48218,6.49263,6.05352,6.05352,67638.616406071,0
+IRS.US,D,20230210,000000,6.05352,6.46117,5.98033,6.4299,70385.59529825,0
+IRS.US,D,20230213,000000,6.45081,6.76969,6.45081,6.75401,133415.94418952,0
+IRS.US,D,20230214,000000,6.71218,7.26631,6.71218,7.16176,261759.73341203,0
+IRS.US,D,20230215,000000,7.16176,7.23494,6.87947,7.10949,154790.15634256,0
+IRS.US,D,20230216,000000,7.02584,7.40222,6.99447,7.18267,151993.44106375,0
+IRS.US,D,20230217,000000,7.09903,7.16176,6.60764,6.80628,201115.7746099,0
+IRS.US,D,20230221,000000,6.58672,6.83765,6.57627,6.61809,58339.825044732,0
+IRS.US,D,20230222,000000,6.59718,6.93175,6.59718,6.72264,54375.26114916,0
+IRS.US,D,20230223,000000,6.68083,7.00493,6.68083,6.93175,64241.238611844,0
+IRS.US,D,20230224,000000,6.84811,6.91606,6.70184,6.75401,45528.879612334,0
+IRS.US,D,20230227,000000,6.7331,7.40222,6.7331,7.11993,132841.10633638,0
+IRS.US,D,20230228,000000,7.11993,7.26108,6.92129,7.0363,57127.978855181,0
+IRS.US,D,20230301,000000,7.10949,7.14085,6.79583,6.91084,106887.32073775,0
+IRS.US,D,20230302,000000,6.90038,7.01539,6.58672,6.69127,62694.628281533,0
+IRS.US,D,20230303,000000,6.7331,6.97879,6.7331,6.84811,34239.676316933,0
+IRS.US,D,20230306,000000,6.74355,7.1513,6.70801,6.84811,76126.322077798,0
+IRS.US,D,20230307,000000,6.83242,6.85856,6.48218,6.5449,54966.358974845,0
+IRS.US,D,20230308,000000,6.5449,6.7331,6.50309,6.5449,27351.186769066,0
+IRS.US,D,20230309,000000,6.49263,6.87947,6.37763,6.44036,82568.140614994,0
+IRS.US,D,20230310,000000,6.40376,6.47172,6.19989,6.19989,48555.147444804,0
+IRS.US,D,20230313,000000,6.12671,6.12671,5.80259,5.89669,145685.52818286,0
+IRS.US,D,20230314,000000,6.00125,6.26262,5.84441,6.00125,113331.05221289,0
+IRS.US,D,20230315,000000,5.78168,5.95942,5.45758,5.46803,60736.736292574,0
+IRS.US,D,20230316,000000,5.33211,5.80259,5.31121,5.68759,56503.40461542,0
+IRS.US,D,20230317,000000,5.53075,5.92806,5.46803,5.63531,118783.88183138,0
+IRS.US,D,20230320,000000,5.52031,5.7294,5.42621,5.57259,93772.218171744,0
+IRS.US,D,20230321,000000,5.67712,5.80782,5.66668,5.73986,22408.155113501,0
+IRS.US,D,20230322,000000,5.8235,5.83396,5.57875,5.63531,31879.110890088,0
+IRS.US,D,20230323,000000,5.6144,5.75032,5.51508,5.56212,57505.784099753,0
+IRS.US,D,20230324,000000,5.58303,5.75032,5.49009,5.58303,9447.0440522472,0
+IRS.US,D,20230327,000000,5.70849,5.99078,5.60708,5.94897,63437.80467402,0
+IRS.US,D,20230328,000000,5.90714,6.2208,5.90714,6.16852,60293.891157797,0
+IRS.US,D,20230329,000000,6.2208,6.39331,6.1495,6.28352,50597.20870344,0
+IRS.US,D,20230330,000000,6.36717,6.36717,6.17898,6.2208,40424.20470023,0
+IRS.US,D,20230331,000000,6.2208,6.30632,6.02215,6.07443,65869.148804911,0
+IRS.US,D,20230403,000000,6.09534,6.27308,6.08487,6.18943,31278.448374667,0
+IRS.US,D,20230404,000000,6.27308,6.27308,5.99476,6.07443,46511.173248221,0
+IRS.US,D,20230405,000000,6.06397,6.06397,5.80259,5.9176,57844.374116407,0
+IRS.US,D,20230406,000000,5.9385,5.95942,5.8235,5.89669,16926.631425799,0
+IRS.US,D,20230410,000000,5.89669,6.13715,5.88624,6.08487,29293.775254447,0
+IRS.US,D,20230411,000000,6.04306,6.2208,6.04306,6.19989,38104.76743925,0
+IRS.US,D,20230412,000000,6.25216,6.50309,6.18943,6.46126,57059.113089082,0
+IRS.US,D,20230413,000000,6.41944,6.53685,6.27308,6.41944,56382.889524746,0
+IRS.US,D,20230414,000000,6.4299,6.5449,6.32535,6.41944,78811.130486693,0
+IRS.US,D,20230417,000000,6.48218,6.524,6.29399,6.32535,31457.30807273,0
+IRS.US,D,20230418,000000,6.29399,6.4507,6.17501,6.30444,50487.214771476,0
+IRS.US,D,20230419,000000,6.19989,6.30444,6.01169,6.09534,44659.449315331,0
+IRS.US,D,20230420,000000,5.99078,6.15148,5.95953,6.06397,28883.450064773,0
+IRS.US,D,20230421,000000,6.04306,6.13715,5.90192,5.95942,28902.579444245,0
+IRS.US,D,20230424,000000,6.03261,6.03261,5.79214,5.92806,37811.131464355,0
+IRS.US,D,20230425,000000,5.83396,5.83396,5.64577,5.66668,56917.555680989,0
+IRS.US,D,20230426,000000,5.54122,5.88561,5.49208,5.62486,130489.1491303,0
+IRS.US,D,20230427,000000,5.60394,5.86522,5.60394,5.67712,77703.539415264,0
+IRS.US,D,20230428,000000,5.68759,5.77123,5.65622,5.77123,26604.184500684,0
+IRS.US,D,20230501,000000,5.79214,5.83385,5.68759,5.71896,10818.62056039,0
+IRS.US,D,20230502,000000,5.78168,5.78168,5.47848,5.64577,54645.941868689,0
+IRS.US,D,20230503,000000,5.54122,5.62486,5.44722,5.50985,50028.109664148,0
+IRS.US,D,20230504,000000,5.50985,5.54645,5.4053,5.46803,16203.540881758,0
+IRS.US,D,20230505,000000,5.50985,5.73956,5.48894,5.59349,80508.862914833,0
+IRS.US,D,20230508,000000,5.58303,6.12671,5.58303,6.04306,98026.592166317,0
+IRS.US,D,20230509,000000,6.03261,6.2691,5.96276,6.09534,25514.766339754,0
+IRS.US,D,20230510,000000,6.26262,6.26262,5.97511,6.09534,15853.47323742,0
+IRS.US,D,20230511,000000,5.94897,6.04306,5.90714,5.9176,25541.547471014,0
+IRS.US,D,20230512,000000,6.01169,6.15285,5.88091,5.94897,20849.110686533,0
+IRS.US,D,20230515,000000,6.06397,6.06397,5.62486,5.87578,46911.933748159,0
+IRS.US,D,20230516,000000,5.77123,5.92597,5.7294,5.79214,14413.030963178,0
+IRS.US,D,20230517,000000,5.81305,6.00125,5.81305,5.9385,12928.591116151,0
+IRS.US,D,20230518,000000,5.89669,6.02205,5.79214,5.84441,23542.52731619,0
+IRS.US,D,20230519,000000,5.84431,6.02205,5.71247,5.86533,65835.672390835,0
+IRS.US,D,20230522,000000,5.8235,6.08487,5.8235,5.98033,21673.586941776,0
+IRS.US,D,20230523,000000,5.94897,6.27308,5.94897,6.17898,31554.867908038,0
+IRS.US,D,20230524,000000,6.07443,6.27308,6.07443,6.19989,40741.752399466,0
+IRS.US,D,20230525,000000,6.27308,6.27308,6.15806,6.2208,7096.999784112,0
+IRS.US,D,20230526,000000,6.18943,6.34625,6.15817,6.19989,21295.781697204,0
+IRS.US,D,20230530,000000,6.2208,6.41997,6.10579,6.31489,49095.552414888,0
+IRS.US,D,20230531,000000,6.19989,6.48218,6.15806,6.36717,53260.018325942,0
+IRS.US,D,20230601,000000,6.46126,6.88992,6.28562,6.69127,123241.02724836,0
+IRS.US,D,20230602,000000,6.58672,6.58672,6.16852,6.25216,76337.701720963,0
+IRS.US,D,20230605,000000,6.27308,6.69127,6.27308,6.37763,300803.75338336,0
+IRS.US,D,20230606,000000,6.45081,7.07812,6.30653,7.05721,103763.49306997,0
+IRS.US,D,20230607,000000,7.1304,7.17221,6.72066,6.83765,84461.949182722,0
+IRS.US,D,20230608,000000,6.78538,6.99447,6.60032,6.72264,58806.581903849,0
+IRS.US,D,20230609,000000,6.72264,6.88992,6.69127,6.88992,39859.888005806,0
+IRS.US,D,20230612,000000,6.72264,6.91084,6.61809,6.81674,52500.581960904,0
+IRS.US,D,20230613,000000,6.71218,6.90038,6.59718,6.68083,45301.239996617,0
+IRS.US,D,20230614,000000,6.79583,6.90038,6.64946,6.87947,75476.879644723,0
+IRS.US,D,20230615,000000,6.83765,7.1513,6.76446,7.05721,118188.9581298,0
+IRS.US,D,20230616,000000,7.1513,7.52768,6.97356,7.47541,169549.42907418,0
+IRS.US,D,20230620,000000,7.78906,8.18636,7.57996,8.15499,186859.60455839,0
+IRS.US,D,20230621,000000,8.03999,8.97049,7.99818,8.07136,323659.5359765,0
+IRS.US,D,20230622,000000,8.19681,8.2908,7.59042,7.62179,182951.47233226,0
+IRS.US,D,20230623,000000,7.78906,8.21772,7.22449,8.14455,220605.74288495,0
+IRS.US,D,20230626,000000,8.25955,8.8764,8.25955,8.41637,309315.37077942,0
+IRS.US,D,20230627,000000,8.43728,8.61502,8.25955,8.36409,216982.63841295,0
+IRS.US,D,20230628,000000,8.30137,8.53138,8.05044,8.19681,153531.4431733,0
+IRS.US,D,20230629,000000,8.03999,8.33273,7.95739,8.18636,145094.43035717,0
+IRS.US,D,20230630,000000,8.35365,8.51046,7.8519,8.48956,75821.208475219,0
+IRS.US,D,20230703,000000,8.5732,8.67775,8.36409,8.54183,61934.235447521,0
+IRS.US,D,20230705,000000,8.65684,8.73473,8.45297,8.59411,136844.88545987,0
+IRS.US,D,20230706,000000,8.60457,8.67566,8.10271,8.24909,95809.497085512,0
+IRS.US,D,20230707,000000,8.15499,8.61502,8.15499,8.38501,70754.79232206,0
+IRS.US,D,20230710,000000,8.29091,8.5732,8.17591,8.21772,86596.787931797,0
+IRS.US,D,20230711,000000,8.27,8.52093,8.11328,8.42683,56803.73587313,0
+IRS.US,D,20230712,000000,8.5732,8.77184,8.45297,8.61502,84015.27817205,0
+IRS.US,D,20230713,000000,8.59411,8.71958,8.34319,8.54183,73889.141148547,0
+IRS.US,D,20230714,000000,8.53138,8.5732,8.01908,8.0609,82073.646155642,0
+IRS.US,D,20230717,000000,8.0609,8.36409,8.0609,8.10271,176448.43978075,0
+IRS.US,D,20230718,000000,8.0609,8.23864,8.0609,8.10271,82609.268780858,0
+IRS.US,D,20230719,000000,8.17591,8.17591,7.93543,8.08181,87361.963110677,0
+IRS.US,D,20230720,000000,8.03999,8.23728,7.84134,7.86225,96892.219963627,0
+IRS.US,D,20230721,000000,7.92499,8.25955,7.8518,8.20727,89282.552809666,0
+IRS.US,D,20230724,000000,8.33273,8.44125,8.13408,8.18636,69923.620784002,0
+IRS.US,D,20230725,000000,8.13408,8.23864,8.10794,8.17591,30247.374821126,0
+IRS.US,D,20230726,000000,8.16545,8.34319,8.01908,8.05044,58910.837021971,0
+IRS.US,D,20230727,000000,8.00862,8.08181,7.84134,7.84134,95846.799375482,0
+IRS.US,D,20230728,000000,7.89362,8.20727,7.89362,8.05044,56426.887097532,0
+IRS.US,D,20230731,000000,8.05044,8.10271,7.87271,7.9459,41389.281894593,0
+IRS.US,D,20230801,000000,7.95634,7.95634,7.70709,7.78906,49790.905358695,0
+IRS.US,D,20230802,000000,7.68452,7.76711,7.53166,7.65315,83184.106633992,0
+IRS.US,D,20230803,000000,7.56951,7.71588,7.43359,7.43359,85913.869084646,0
+IRS.US,D,20230804,000000,7.42314,7.68974,7.37086,7.63224,149073.34128735,0
+IRS.US,D,20230807,000000,7.69497,7.7368,7.48817,7.57996,65799.326569838,0
+IRS.US,D,20230808,000000,7.34995,7.87793,7.34995,7.77861,127799.55837654,0
+IRS.US,D,20230809,000000,7.91453,7.99818,7.69497,7.77861,130709.13699423,0
+IRS.US,D,20230810,000000,7.78906,7.8518,7.74202,7.78906,55705.709491438,0
+IRS.US,D,20230811,000000,7.76816,7.96681,7.68452,7.72633,75864.249579031,0
+IRS.US,D,20230814,000000,7.62179,7.96681,6.83765,7.27677,452576.25011421,0
+IRS.US,D,20230815,000000,7.1513,7.51724,7.10949,7.14085,158644.72630616,0
+IRS.US,D,20230816,000000,7.1513,7.39178,7.10949,7.26631,165419.39604617,0
+IRS.US,D,20230817,000000,7.25586,7.51724,7.1513,7.38131,212977.90282049,0
+IRS.US,D,20230818,000000,7.31859,7.62179,7.31859,7.46496,99286.261804548,0
+IRS.US,D,20230821,000000,7.43359,7.61123,7.2454,7.36041,36521.811287942,0
+IRS.US,D,20230822,000000,7.30813,7.72633,7.30813,7.57996,91787.545051524,0
+IRS.US,D,20230823,000000,7.55905,7.78781,7.36876,7.7368,148305.29670155,0
+IRS.US,D,20230824,000000,7.72633,7.9459,7.4545,7.47541,109534.82685667,0
+IRS.US,D,20230825,000000,7.52768,7.56951,7.36041,7.46496,39316.613628802,0
+IRS.US,D,20230828,000000,7.49632,7.78906,7.34995,7.7368,83079.85151587,0
+IRS.US,D,20230829,000000,7.78478,7.84134,7.60087,7.63224,35886.715889472,0
+IRS.US,D,20230830,000000,7.61133,7.7577,7.49632,7.52768,21705.150417905,0
+IRS.US,D,20230831,000000,7.49632,7.55319,7.32904,7.52768,153390.84223418,0
+IRS.US,D,20230901,000000,7.52768,7.63224,7.45439,7.53815,33390.331868376,0
+IRS.US,D,20230905,000000,7.49632,7.50678,7.07812,7.1513,84973.660083598,0
+IRS.US,D,20230906,000000,7.10949,7.28063,6.91084,7.02584,101840.99043303,0
+IRS.US,D,20230907,000000,7.11993,7.34545,6.67037,6.68083,132443.21524337,0
+IRS.US,D,20230908,000000,6.67037,7.0362,6.49263,6.60764,101649.69663831,0
+IRS.US,D,20230911,000000,6.62855,6.88992,6.45081,6.80628,152942.25828556,0
+IRS.US,D,20230912,000000,6.88992,7.07812,6.75924,7.07812,90264.846445553,0
+IRS.US,D,20230913,000000,7.05721,7.20358,6.90038,7.1513,52757.872114802,0
+IRS.US,D,20230914,000000,7.1513,7.28722,6.99447,7.11993,110946.57506171,0
+IRS.US,D,20230915,000000,7.10949,7.10949,6.86902,6.97356,95793.237112961,0
+IRS.US,D,20230918,000000,6.88992,7.1513,6.78014,6.97356,80551.904018645,0
+IRS.US,D,20230919,000000,7.02584,7.17221,6.69127,6.87947,34562.96283001,0
+IRS.US,D,20230920,000000,6.87947,6.95642,6.71218,6.72264,81279.776907554,0
+IRS.US,D,20230921,000000,6.70174,6.75192,6.4299,6.50309,57670.296763212,0
+IRS.US,D,20230922,000000,6.59718,6.67037,6.40899,6.40899,40447.159955597,0
+IRS.US,D,20230925,000000,6.41944,6.48208,6.37763,6.38808,33045.046568906,0
+IRS.US,D,20230926,000000,6.37763,6.49263,6.24171,6.27308,103930.87514035,0
+IRS.US,D,20230927,000000,6.27308,6.36905,6.17898,6.21034,39397.913491558,0
+IRS.US,D,20230928,000000,6.31489,6.42865,6.2208,6.40899,57413.963078287,0
+IRS.US,D,20230929,000000,6.37763,6.48218,6.09534,6.12671,43639.853389474,0
+IRS.US,D,20231002,000000,6.03261,6.26262,5.99078,6.02215,82601.61702907,0
+IRS.US,D,20231003,000000,6.00791,6.01739,5.71368,5.71368,24509.122344,0
+IRS.US,D,20231004,000000,5.71368,6.13603,5.70419,5.97943,58076.147052,0
+IRS.US,D,20231005,000000,6.06486,6.2879,5.86554,6.2262,40048.845732,0
+IRS.US,D,20231006,000000,6.18823,6.56789,5.96054,6.43501,69337.152108,0
+IRS.US,D,20231009,000000,6.37806,6.45399,6.26417,6.35907,47182.852584,0
+IRS.US,D,20231010,000000,6.27366,6.46756,6.1124,6.16926,41258.392308,0
+IRS.US,D,20231011,000000,6.19773,6.62483,6.09807,6.50145,158402.135304,0
+IRS.US,D,20231012,000000,6.58686,6.62474,6.16451,6.26417,93105.585216,0
+IRS.US,D,20231013,000000,6.29264,6.47145,6.04587,6.09332,27147.366792,0
+IRS.US,D,20231016,000000,6.09332,6.39695,6.08383,6.19773,76072.893624,0
+IRS.US,D,20231017,000000,6.19773,6.7577,6.11231,6.70076,92244.784212,0
+IRS.US,D,20231018,000000,6.59635,7.04244,6.51094,6.8716,160467.214824,0
+IRS.US,D,20231019,000000,6.90008,6.96652,6.48853,6.72923,98145.011412,0
+IRS.US,D,20231020,000000,6.74821,6.90008,6.69136,6.78618,64817.156628,0
+IRS.US,D,20231023,000000,6.59635,6.64381,6.05536,6.07434,230093.05662,0
+IRS.US,D,20231024,000000,6.01739,6.36486,5.98133,6.15027,157575.049884,0
+IRS.US,D,20231025,000000,6.15027,6.47297,6.15027,6.27366,115427.409048,0
+IRS.US,D,20231026,000000,6.15976,6.43501,6.15976,6.25467,67338.450144,0
+IRS.US,D,20231027,000000,6.17875,6.3401,5.94147,5.96994,30269.219148,0
+IRS.US,D,20231030,000000,5.84655,6.08374,5.60928,5.80859,290402.861112,0
+IRS.US,D,20231031,000000,5.70419,5.94147,5.5808,5.63775,90686.492064,0
+IRS.US,D,20231101,000000,5.59979,5.85595,5.59979,5.75164,65485.146636,0
+IRS.US,D,20231102,000000,5.71368,6.03638,5.71368,5.96044,55608.587748,0
+IRS.US,D,20231103,000000,5.97943,6.15027,5.78486,5.87503,91918.164492,0
+IRS.US,D,20231106,000000,5.87503,6.06486,5.74215,5.80859,48372.380532,0
+IRS.US,D,20231107,000000,5.93198,6.16926,5.78012,5.92248,59228.79858,0
+IRS.US,D,20231108,000000,5.86554,6.03638,5.74215,5.93198,27214.79796,0
+IRS.US,D,20231109,000000,5.87503,6.10282,5.7896,5.87503,36423.36684,0
+IRS.US,D,20231110,000000,5.7991,6.04577,5.7991,5.93198,42049.65492,0
+IRS.US,D,20231113,000000,6.00791,6.15027,5.78012,6.01739,39467.251908,0
+IRS.US,D,20231114,000000,6.06486,6.15976,5.7896,6.00791,108611.59302,0
+IRS.US,D,20231115,000000,6.03638,6.03638,5.89401,5.93198,44742.687192,0
+IRS.US,D,20231116,000000,5.94147,6.05536,5.78012,5.88452,32081.431788,0
+IRS.US,D,20231117,000000,5.95096,6.24367,5.88566,6.14078,36116.765748,0
+IRS.US,D,20231120,000000,7.02346,7.50732,6.83364,6.95702,578946.097044,0
+IRS.US,D,20231121,000000,6.95702,7.33667,6.70076,7.01397,311006.243772,0
+IRS.US,D,20231122,000000,7.15633,7.34616,6.71974,7.22277,93027.617928,0
+IRS.US,D,20231124,000000,7.34616,8.02952,7.17532,7.70682,208045.171908,0
+IRS.US,D,20231127,000000,8.92169,8.95016,8.48396,8.55153,814168.13688,0
+IRS.US,D,20231128,000000,8.6939,8.6939,8.02193,8.5895,228427.296048,0
+IRS.US,D,20231129,000000,8.61797,8.8078,8.37121,8.73186,199089.469908,0
+IRS.US,D,20231130,000000,8.85525,8.9122,8.40917,8.42815,160448.249808,0
+IRS.US,D,20231201,000000,8.55153,8.69201,8.34273,8.47561,161685.190296,0
+IRS.US,D,20231204,000000,8.44713,8.44713,8.07698,8.16239,141842.5155,0
+IRS.US,D,20231205,000000,7.98207,9.02609,7.97258,9.02609,353965.165848,0
+IRS.US,D,20231206,000000,8.861,8.861,8.34942,8.57143,208185.236,0
+IRS.US,D,20231207,000000,8.67761,8.67761,8.31081,8.38803,110746.328,0
+IRS.US,D,20231208,000000,8.39768,8.55212,8.12741,8.50386,107611.392,0
+IRS.US,D,20231211,000000,8.46525,8.54247,8.31081,8.44595,105994.196,0
+IRS.US,D,20231212,000000,8.59073,8.59073,8.44595,8.51351,159723.228,0
+IRS.US,D,20231213,000000,8.639,8.87548,8.28185,8.74517,181408.78,0
+IRS.US,D,20231214,000000,8.74517,8.81274,8.54247,8.68726,128802.772,0
+IRS.US,D,20231215,000000,8.68726,8.70656,8.39768,8.56178,70674.884,0
+IRS.US,D,20231218,000000,8.68726,8.76448,8.57143,8.639,92036.168,0
+IRS.US,D,20231219,000000,8.67761,8.84942,8.51351,8.61004,157785.908,0
+IRS.US,D,20231220,000000,8.54247,8.88031,8.48456,8.49421,174682.032,0
+IRS.US,D,20231221,000000,8.639,8.85125,8.35907,8.40734,111616.568,0
+IRS.US,D,20231222,000000,8.46525,8.66795,8.38803,8.53282,149369.444,0
+IRS.US,D,20231226,000000,8.6583,8.861,8.50386,8.55212,81659.592,0
+IRS.US,D,20231227,000000,8.42664,8.65975,8.42664,8.52317,77253.484,0
+IRS.US,D,20231228,000000,8.56178,8.56178,8.2722,8.2722,113065.932,0
+IRS.US,D,20231229,000000,8.20463,8.4556,8.1583,8.30116,125998.32,0
+IRS.US,D,20240102,000000,8.32046,8.32046,7.85714,7.98263,96641.188,0
+IRS.US,D,20240103,000000,8.01158,8.10801,7.82819,7.83784,146496.616,0
+IRS.US,D,20240104,000000,7.74131,8.08108,7.57722,7.99228,262861.172,0
+IRS.US,D,20240105,000000,7.77992,7.87645,7.72201,7.76062,76960.296,0
+IRS.US,D,20240108,000000,7.72201,7.98263,7.67375,7.91506,72900.212,0
+IRS.US,D,20240109,000000,7.85714,8.02124,7.44208,7.49035,179106.788,0
+IRS.US,D,20240110,000000,7.51931,7.84286,7.50965,7.79923,154068.74,0
+IRS.US,D,20240111,000000,7.90541,7.91506,7.59653,7.72201,158991.812,0
+IRS.US,D,20240112,000000,7.84749,8.13707,7.72201,7.92471,118896.54,0
+IRS.US,D,20240116,000000,7.91506,8.04054,7.5,7.57722,231216.552,0
+IRS.US,D,20240117,000000,7.43243,7.82819,7.336,7.72201,125971.384,0
+IRS.US,D,20240118,000000,7.7027,7.79923,7.58687,7.79923,84410.172,0
+IRS.US,D,20240119,000000,7.77027,8.05985,7.73649,8.05985,155718.052,0
+IRS.US,D,20240122,000000,7.98263,8.44595,7.98263,8.38803,159591.656,0
+IRS.US,D,20240123,000000,8.36873,8.44595,8.12741,8.22394,163524.312,0
+IRS.US,D,20240124,000000,8.33977,8.44595,8.18533,8.26255,104237.14,0
+IRS.US,D,20240125,000000,8.20463,8.64865,8.20463,8.51351,169088.668,0
+IRS.US,D,20240126,000000,8.59073,8.61969,8.27703,8.4749,73324.972,0
+IRS.US,D,20240129,000000,8.34942,8.51351,8.18533,8.30116,74891.404,0
+IRS.US,D,20240130,000000,8.34942,8.37838,8.20463,8.33977,96548.984,0
+IRS.US,D,20240131,000000,8.38803,8.59073,8.36873,8.4556,190038.66,0
+IRS.US,D,20240201,000000,8.52317,8.59073,8.4749,8.53282,110366.116,0
+IRS.US,D,20240202,000000,8.4556,8.59073,8.31081,8.38803,132317.92,0
+IRS.US,D,20240205,000000,8.36873,8.39768,7.77027,7.77992,178285.24,0
+IRS.US,D,20240206,000000,7.76062,8.07915,7.75097,7.85714,107166.948,0
+IRS.US,D,20240207,000000,7.72201,7.80888,7.34556,7.56757,242906.776,0
+IRS.US,D,20240208,000000,7.46139,7.6834,7.25869,7.27799,126472.808,0
+IRS.US,D,20240209,000000,7.39382,7.78958,7.2973,7.76062,193651.192,0
+IRS.US,D,20240212,000000,7.81853,7.84749,7.64479,7.7027,112264.068,0
+IRS.US,D,20240213,000000,7.53861,7.73156,7.38417,7.65444,92818.348,0
+IRS.US,D,20240214,000000,7.87645,8.10811,7.67375,7.90541,181568.324,0
+IRS.US,D,20240215,000000,7.91506,8.19498,7.84923,8.17568,191677.612,0
+IRS.US,D,20240216,000000,8.15637,8.39768,8.11776,8.31081,114793.98,0
+IRS.US,D,20240220,000000,8.2529,8.40734,8.13707,8.33012,105945.504,0
+IRS.US,D,20240221,000000,8.35907,8.54247,8.10811,8.24324,123667.32,0
+IRS.US,D,20240222,000000,8.26255,8.77413,8.18533,8.44595,219581.236,0
+IRS.US,D,20240223,000000,8.58108,8.70656,8.12741,8.21429,200066.104,0
+IRS.US,D,20240226,000000,8.32046,8.4362,8.05985,8.17568,143144.12,0
+IRS.US,D,20240227,000000,8.16602,8.17568,7.74131,7.75097,162957.62,0
+IRS.US,D,20240228,000000,7.73166,7.85714,7.38417,7.47104,408160.172,0
+IRS.US,D,20240229,000000,7.49035,7.73166,7.25869,7.48069,258709.92,0
+IRS.US,D,20240301,000000,7.53861,7.57017,7.36486,7.52896,235014.528,0
+IRS.US,D,20240304,000000,7.7027,7.92461,7.48069,7.51931,253063.72,0
+IRS.US,D,20240305,000000,7.45174,7.53861,7.36486,7.44208,70099.904,0
+IRS.US,D,20240306,000000,7.5,7.66409,7.43243,7.55792,390513.984,0
+IRS.US,D,20240307,000000,7.65444,7.65444,7.39382,7.42278,120702.288,0
+IRS.US,D,20240308,000000,7.38417,7.55792,7.3166,7.47104,173257.532,0
+IRS.US,D,20240311,000000,7.45174,7.46998,7.06293,7.3166,157988.964,0
+IRS.US,D,20240312,000000,7.36486,7.41313,7.22008,7.33591,95873.512,0
+IRS.US,D,20240313,000000,7.36486,7.8861,7.33591,7.85714,229288.556,0
+IRS.US,D,20240314,000000,7.79923,7.93436,7.77992,7.8668,108960.264,0
+IRS.US,D,20240315,000000,7.79923,7.94392,7.64479,7.64479,120349.012,0
+IRS.US,D,20240318,000000,7.71236,8.14672,7.62548,8.10811,272940.416,0
+IRS.US,D,20240319,000000,8.10811,8.20463,7.9971,8.04054,177649.136,0
+IRS.US,D,20240320,000000,7.97297,8.42664,7.92365,8.42664,140614.208,0
+IRS.US,D,20240321,000000,8.39768,8.92857,8.32046,8.861,355093.144,0
+IRS.US,D,20240322,000000,8.861,8.861,8.60039,8.69691,97845.02,0
+IRS.US,D,20240325,000000,8.69691,9.2278,8.69691,8.93822,315100.436,0
+IRS.US,D,20240326,000000,8.93822,9.07336,8.70656,8.83205,105583.94,0
+IRS.US,D,20240327,000000,8.83205,9.07336,8.83205,9.06371,164118.976,0
+IRS.US,D,20240328,000000,9.06371,9.25676,8.93822,9.03475,212332.344,0
+IRS.US,D,20240401,000000,9.0444,9.06371,8.78378,8.85135,111162.8,0
+IRS.US,D,20240402,000000,9.06371,9.06371,8.50386,8.61004,144106.564,0
+IRS.US,D,20240403,000000,8.56178,9.00579,8.49421,8.90927,169441.944,0
+IRS.US,D,20240404,000000,8.90927,9.16023,8.74517,8.82239,185500.98,0
+IRS.US,D,20240405,000000,8.67761,9.4112,8.61969,9.36293,326174.24,0
+IRS.US,D,20240408,000000,9.45946,9.94208,9.37259,9.89382,459827.564,0
+IRS.US,D,20240409,000000,10.0193,10.0386,9.80965,9.88417,122532.9,0
+IRS.US,D,20240410,000000,9.73938,9.78764,9.52703,9.56564,136010.224,0
+IRS.US,D,20240411,000000,9.53668,9.54633,9.39382,9.51737,79569.98,0
+IRS.US,D,20240412,000000,9.53668,9.58494,9.07336,9.08301,146955.564,0
+IRS.US,D,20240415,000000,9.21815,9.32432,9.00579,9.10232,201360.068,0
+IRS.US,D,20240416,000000,9.00579,9.12645,8.72587,8.8417,286640.48,0
+IRS.US,D,20240417,000000,8.861,9.06371,8.72104,8.92857,136799.656,0
+IRS.US,D,20240418,000000,8.85135,9.0251,8.81274,8.99614,210170.212,0
+IRS.US,D,20240419,000000,9.11197,9.29537,9.01544,9.25676,106154.776,0
+IRS.US,D,20240422,000000,9.16988,9.74903,9.10454,9.74903,170971.08,0
+IRS.US,D,20240423,000000,9.74903,9.74903,9.45946,9.54633,107953.272,0
+IRS.US,D,20240424,000000,9.55598,9.55598,9.0444,9.10232,106432.424,0
+IRS.US,D,20240425,000000,9.05405,9.1889,8.86293,9.14093,77393.344,0
+IRS.US,D,20240426,000000,9.21815,9.27606,9.01544,9.12162,148429.792,0
+IRS.US,D,20240429,000000,9.19884,9.33398,9.00724,9.19884,123740.876,0
+IRS.US,D,20240430,000000,9.2471,9.47645,9.09266,9.16988,281073.016,0
+IRS.US,D,20240501,000000,9.16988,9.29537,9.00097,9.13127,55557.572,0
+IRS.US,D,20240502,000000,9.18919,9.2471,9.09266,9.16023,123038.468,0
+IRS.US,D,20240503,000000,9.2471,9.54633,9.2471,9.49807,218222.004,0
+IRS.US,D,20240506,000000,9.65251,10.2514,9.6139,10.2124,215453.812,0
+IRS.US,D,20240507,000000,10.3764,10.4068,10.0386,10.3185,279226.864,0
+IRS.US,D,20240508,000000,10.2606,10.8301,9.97104,10.7819,310467.444,0
+IRS.US,D,20240509,000000,10.6853,10.8108,10.2317,10.7143,252509.46,0
+IRS.US,D,20240510,000000,10.8108,11.0425,10.4826,10.7239,314871.48,0
+IRS.US,D,20240513,000000,10.7722,11.0135,10.2799,10.3089,126245.924,0
+IRS.US,D,20240514,000000,10.3475,10.7046,10.3475,10.5502,110429.312,0
+IRS.US,D,20240515,000000,10.5888,11.1775,10.5888,11.0328,215130.58,0
+IRS.US,D,20240516,000000,11.1486,11.2645,10.7239,10.8494,158266.612,0
+IRS.US,D,20240517,000000,10.7819,11.1214,10.7819,10.8012,107800.98,0
+IRS.US,D,20240520,000000,10.6371,10.8977,10.6178,10.7915,126270.788,0
+IRS.US,D,20240521,000000,10.8108,10.9556,10.5309,10.695,119395.892,0
+IRS.US,D,20240522,000000,10.6371,10.806,10.2124,10.2703,116043.396,0
+IRS.US,D,20240523,000000,10.3668,10.4075,9.67181,9.71042,172967.452,0
+IRS.US,D,20240524,000000,9.70077,10.1255,9.55116,9.93243,95158.672,0
+IRS.US,D,20240528,000000,10.0676,10.5309,9.94208,10.5019,152538.568,0
+IRS.US,D,20240529,000000,10.4826,10.666,10.3475,10.666,79878.708,0
+IRS.US,D,20240530,000000,10.8012,11.1486,10.7143,11.0907,156139.704,0
+IRS.US,D,20240531,000000,11.1583,11.2056,10.695,11.139,298595.92,0
+IRS.US,D,20240603,000000,10.5019,10.7046,10.2799,10.3378,130714.192,0
+IRS.US,D,20240604,000000,10.3668,10.4247,9.57529,9.64286,131942.888,0
+IRS.US,D,20240605,000000,9.73938,9.84073,9.31467,9.50772,211592.64,0
+IRS.US,D,20240606,000000,9.59459,9.64286,9.16998,9.31467,69231.736,0
+IRS.US,D,20240607,000000,9.23745,9.37259,9.07336,9.11197,77238.98,0
+IRS.US,D,20240610,000000,9.07336,9.44431,8.93822,9.33398,167145.132,0
+IRS.US,D,20240611,000000,9.35328,9.45463,9.00579,9.06371,55860.084,0
+IRS.US,D,20240612,000000,9.27606,9.44739,9.13127,9.18919,106700.748,0
+IRS.US,D,20240613,000000,9.72008,9.85521,9.35154,9.67181,228075.4,0
+IRS.US,D,20240614,000000,9.53668,9.79228,9.35685,9.54633,179253.9,0
+IRS.US,D,20240617,000000,9.65251,9.65251,9.14093,9.16988,92115.94,0
+IRS.US,D,20240618,000000,9.14093,9.42085,9.14093,9.4112,65763.208,0
+IRS.US,D,20240620,000000,9.31467,9.36293,8.80309,8.91892,262235.428,0
+IRS.US,D,20240621,000000,8.85135,9.14093,8.45569,8.61004,305246.004,0
+IRS.US,D,20240624,000000,8.66795,8.85029,8.50386,8.73552,171431.064,0
+IRS.US,D,20240625,000000,8.80309,9.06371,8.78378,8.85135,118240.752,0
+IRS.US,D,20240626,000000,8.76448,8.80299,8.51351,8.60039,115966.732,0
+IRS.US,D,20240627,000000,8.6583,8.97683,8.62934,8.90927,158952.444,0
+IRS.US,D,20240628,000000,8.90927,9.00579,8.58108,8.64865,90921.432,0
+IRS.US,D,20240701,000000,8.79344,8.88031,8.03089,8.13707,226392.936,0
+IRS.US,D,20240702,000000,8.10811,8.25772,7.92471,8.15637,101591.196,0
+IRS.US,D,20240703,000000,8.15637,8.49421,8.15637,8.33977,107951.2,0
+IRS.US,D,20240705,000000,8.44595,8.44595,8.24324,8.30116,88697.14,0
+IRS.US,D,20240708,000000,8.38803,8.38803,8.15637,8.29151,92406.02,0
+IRS.US,D,20240709,000000,8.33977,8.53282,8.24324,8.38803,93735.208,0
+IRS.US,D,20240710,000000,8.51351,8.87066,8.51351,8.87066,128739.576,0
+IRS.US,D,20240711,000000,9.0251,9.13021,8.87066,8.97683,130416.86,0
+IRS.US,D,20240712,000000,9.0251,9.2278,8.98166,9.10232,237719.524,0
+IRS.US,D,20240715,000000,9.07336,9.26641,8.90927,9.08301,151887.96,0
+IRS.US,D,20240716,000000,9.16988,9.34363,8.70174,9.18919,158825.016,0
+IRS.US,D,20240717,000000,9.16988,9.37259,9.12162,9.2278,159450.76,0
+IRS.US,D,20240718,000000,9.28571,9.33398,8.78378,8.861,193928.84,0
+IRS.US,D,20240719,000000,8.88996,9.2471,8.81274,9.06371,114669.66,0
+IRS.US,D,20240722,000000,9.01544,9.18919,8.92857,9.05405,160857.648,0
+IRS.US,D,20240723,000000,8.92857,9.4527,8.90927,9.34363,156199.792,0
+IRS.US,D,20240724,000000,9.2278,9.37259,9.00579,9.03475,176851.416,0
+IRS.US,D,20240725,000000,9.03475,9.13127,8.78378,8.95753,125567.344,0
+IRS.US,D,20240726,000000,9.05405,9.16988,8.82722,9.13127,85045.24,0
+IRS.US,D,20240729,000000,9.19884,9.19884,8.56178,8.76448,161699.916,0
+IRS.US,D,20240730,000000,8.80309,8.93822,8.64865,8.80309,194476.884,0
+IRS.US,D,20240731,000000,8.95753,9.42085,8.79344,9.28571,118850.956,0
+IRS.US,D,20240801,000000,9.26641,9.4112,8.97683,9.11197,104109.712,0
+IRS.US,D,20240802,000000,8.82239,8.88996,8.54247,8.72587,120979.936,0
+IRS.US,D,20240805,000000,8.12741,8.70656,7.9305,8.60039,221778.592,0
+IRS.US,D,20240806,000000,8.56178,9.06371,8.49421,8.85135,114737,0
+IRS.US,D,20240807,000000,8.83205,9.07336,8.68726,8.69691,126054.264,0
+IRS.US,D,20240808,000000,8.72587,9.08301,8.72587,9.01544,92596.644,0
+IRS.US,D,20240809,000000,9.0444,9.4112,8.90444,9.38224,106370.264,0
+IRS.US,D,20240812,000000,9.38224,9.58494,9.29054,9.51737,91068.544,0
+IRS.US,D,20240813,000000,9.55598,9.72008,9.39189,9.72008,130977.336,0
+IRS.US,D,20240814,000000,9.67181,9.96718,9.61361,9.88417,107087.176,0
+IRS.US,D,20240815,000000,10.1158,10.6757,10.1158,10.4633,395136.616,0
+IRS.US,D,20240816,000000,10.5019,10.5019,10.2799,10.3089,117951.708,0
+IRS.US,D,20240819,000000,10.2606,10.3958,10.1593,10.3668,95291.28,0
+IRS.US,D,20240820,000000,10.3764,10.5792,9.91313,10.1544,125832.56,0
+IRS.US,D,20240821,000000,10.1544,10.1544,9.72973,9.8166,92505.476,0
+IRS.US,D,20240822,000000,9.78764,9.84556,9.43243,9.44981,80736.516,0
+IRS.US,D,20240823,000000,9.52703,9.74421,9.27606,9.54633,89101.18,0
+IRS.US,D,20240826,000000,9.59459,9.65251,9.43243,9.44981,60280.696,0
+IRS.US,D,20240827,000000,9.35328,9.47394,9.01544,9.44981,263009.32,0
+IRS.US,D,20240828,000000,9.4305,9.48842,9.23378,9.36293,101699.976,0
+IRS.US,D,20240829,000000,9.48842,9.74894,9.25676,9.69112,160152.132,0
+IRS.US,D,20240830,000000,9.65251,10.2606,9.58977,9.70077,346619.7,0
+IRS.US,D,20240903,000000,9.49807,10.0781,9.46911,9.75869,220797.5,0
+IRS.US,D,20240904,000000,9.8166,10.9653,9.64286,10.9459,375387.348,0
+IRS.US,D,20240905,000000,11.0521,11.583,10.9073,11.4189,459177.992,0
+IRS.US,D,20240906,000000,11.3996,11.5347,10.8398,11.3224,389723.516,0
+IRS.US,D,20240909,000000,11.4672,11.9208,11.3369,11.7278,236651.408,0
+IRS.US,D,20240910,000000,11.8629,11.8726,11.168,11.4672,260378.916,0
+IRS.US,D,20240911,000000,11.4575,11.7181,11.3031,11.4672,211022.84,0
+IRS.US,D,20240912,000000,11.583,11.6602,11.2645,11.4575,123837.224,0
+IRS.US,D,20240913,000000,11.5927,11.6458,11.2838,11.6313,115460.128,0
+IRS.US,D,20240916,000000,11.6795,12.0174,11.6313,11.7085,205499.924,0
+IRS.US,D,20240917,000000,11.7278,11.7278,11.4093,11.4768,107133.796,0
+IRS.US,D,20240918,000000,11.6699,11.6699,10.9556,11.1776,303219.588,0
+IRS.US,D,20240919,000000,11.4286,11.612,11.221,11.612,204573.74,0
+IRS.US,D,20240920,000000,11.4768,11.6216,11.2648,11.332,115132.752,0
+IRS.US,D,20240923,000000,11.4286,11.4286,11.0521,11.2838,141765.204,0
+IRS.US,D,20240924,000000,11.3127,11.4434,11.1293,11.2162,80403.96,0
+IRS.US,D,20240925,000000,11.1583,11.2162,10.9363,10.9363,180223.596,0
+IRS.US,D,20240926,000000,11.1873,11.1969,10.9653,11.0618,62903.848,0
+IRS.US,D,20240927,000000,11.2066,11.5927,11.139,11.5154,141814.932,0
+IRS.US,D,20240930,000000,11.3803,11.6597,10.8471,10.9846,120824.536,0
+IRS.US,D,20241001,000000,10.9942,11.3224,10.7722,11.1486,150019.016,0
+IRS.US,D,20241002,000000,11.1197,11.139,10.917,11.0232,74256.336,0
+IRS.US,D,20241003,000000,10.8977,11.168,10.7819,11.168,76958.224,0
+IRS.US,D,20241004,000000,11.2355,11.7471,11.0135,11.6795,153913.34,0
+IRS.US,D,20241007,000000,11.5927,11.6988,11.3948,11.5927,107124.472,0
+IRS.US,D,20241008,000000,11.583,11.612,11.4527,11.4768,100419.48,0
+IRS.US,D,20241009,000000,11.4672,11.8822,11.3417,11.7471,161869.82,0
+IRS.US,D,20241010,000000,11.805,12.0174,11.4093,11.8436,148939.504,0
+IRS.US,D,20241011,000000,11.9595,12.1718,11.8243,12.0849,103991.608,0
+IRS.US,D,20241014,000000,12.056,12.3263,11.7859,11.8822,95519.2,0
+IRS.US,D,20241015,000000,11.9691,12.2878,11.7037,12.0849,159117.168,0
+IRS.US,D,20241016,000000,12.2008,12.2297,11.5927,11.612,97140.54,0
+IRS.US,D,20241017,000000,11.7085,12.1622,11.612,11.8629,79968.84,0
+IRS.US,D,20241018,000000,11.9208,12.0946,11.7375,12.0077,60524.156,0
+IRS.US,D,20241021,000000,12.0753,12.0753,11.6747,11.6892,95259.164,0
+IRS.US,D,20241022,000000,11.7857,11.8533,11.3707,11.7761,69917.568,0
+IRS.US,D,20241023,000000,11.6602,11.935,11.6023,11.8726,135344.076,0
+IRS.US,D,20241024,000000,11.9691,12.1911,11.7761,12.1622,129614.996,0
+IRS.US,D,20241025,000000,12.2973,12.8089,12.1332,12.751,114749.432,0
+IRS.US,D,20241028,000000,13.0212,13.0212,12.5338,12.6158,158426.156,0
+IRS.US,D,20241029,000000,12.6255,12.7703,12.2587,12.4614,182559.776,0
+IRS.US,D,20241030,000000,12.5097,12.6737,12.3088,12.4421,156684.64,0
+IRS.US,D,20241031,000000,12.3842,12.5724,12.0753,12.5483,114168.236,0
+IRS.US,D,20241101,000000,12.6448,12.8475,12.5386,12.7317,168574.812,0
+IRS.US,D,20241104,000000,12.9151,13.1167,12.4228,12.8475,164631.796,0
+IRS.US,D,20241105,000000,12.8089,13.2529,12.7027,13.0985,111873.496,0
+IRS.US,D,20241106,000000,13.4363,13.7452,13.2046,13.5425,159645.528,0
+IRS.US,D,20241107,000000,13.6486,14.1988,13.5569,14.1023,176964.34,0
+IRS.US,D,20241108,000000,13.9286,14.1409,13.61,13.7452,235773.916,0
+IRS.US,D,20241111,000000,13.6197,13.7452,13.3687,13.5039,108548.972,0
+IRS.US,D,20241112,000000,13.4556,13.8031,13.3398,13.7934,133470.988,0
+IRS.US,D,20241113,000000,13.9672,14.0058,13.6583,13.7645,147068.488,0
+IRS.US,D,20241114,000000,13.832,14.6815,13.7355,14.4691,220118.92,0
+IRS.US,D,20241115,000000,14.6236,15.1931,14.0734,14.2085,194849.844,0
+IRS.US,D,20241118,000000,14.2664,15.5116,14.2375,15.1834,226858.1,0
+IRS.US,D,20241119,000000,15.1062,15.4151,14.5656,15.2799,167154.456,0
+IRS.US,D,20241120,000000,15.2799,15.8012,15.0483,15.7915,162062.516,0
+IRS.US,D,20241121,000000,16.0714,16.1819,15.4151,15.7239,212909.396,0
+IRS.US,D,20241122,000000,15.6322,15.7336,14.5946,15.2413,358182.496,0
+IRS.US,D,20241125,000000,14.9324,15.7046,14.6925,15.4537,559656.524,0
+IRS.US,D,20241126,000000,15.444,16.2933,15.2703,16.168,463324.064,0
+IRS.US,D,20241127,000000,16.4092,16.5153,15.9653,16.2741,242473.728,0
+IRS.US,D,20241129,000000,16.36,17.35,16.35,17.13,192541,0
+IRS.US,D,20241202,000000,17.16,17.4599,16.61,17.01,321750,0
+IRS.US,D,20241203,000000,17.195,17.49,16.75,16.95,217733,0
+IRS.US,D,20241204,000000,17.135,17.29,16.5,16.88,215913,0
+IRS.US,D,20241205,000000,16.94,17.6499,16.81,17.45,161786,0
+IRS.US,D,20241206,000000,17.45,17.55,16.81,17.1,132161,0
+IRS.US,D,20241209,000000,17.26,17.67,16.7196,17.37,259913,0
+IRS.US,D,20241210,000000,17.45,17.54,16.32,16.51,283801,0
+IRS.US,D,20241211,000000,16.55,17.01,16.1801,17,223170,0
+IRS.US,D,20241212,000000,17,17.29,16.55,16.62,160711,0
+IRS.US,D,20241213,000000,16.62,16.72,16.14,16.45,191789,0
+IRS.US,D,20241216,000000,16.45,17.23,16.39,17.18,311459,0
+IRS.US,D,20241217,000000,16.935,17.0428,16.3,16.58,163199,0
+IRS.US,D,20241218,000000,16.43,16.61,14.95,15,289641,0
+IRS.US,D,20241219,000000,15.41,15.83,14.88,15.04,207571,0
+IRS.US,D,20241220,000000,14.915,15.49,14.88,15.36,135359,0
+IRS.US,D,20241223,000000,15.36,15.6,14.95,15.46,123089,0
+IRS.US,D,20241224,000000,15.4,15.57,15.02,15.4,38379,0
+IRS.US,D,20241226,000000,15.16,16.1,15.1,15.6,101254,0
+IRS.US,D,20241227,000000,15.57,15.88,15.165,15.44,201781,0
+IRS.US,D,20241230,000000,14.85,15.44,14.85,15.07,174538,0
+IRS.US,D,20241231,000000,15.21,15.4,14.7384,14.93,125854,0
+IRS.US,D,20250102,000000,14.98,15.98,14.84,15.92,252322,0
+IRS.US,D,20250103,000000,16.37,16.38,15.3,16.02,181054,0
+IRS.US,D,20250106,000000,16.42,16.43,15.7017,16.1,197806,0
+IRS.US,D,20250107,000000,16.195,16.3899,15.17,15.25,491013,0
+IRS.US,D,20250108,000000,15.238,15.89,14.86,15.51,262642,0
+IRS.US,D,20250110,000000,15.51,15.87,14.8428,15.69,226491,0
+IRS.US,D,20250113,000000,15.45,15.76,14.62,14.79,211046,0
+IRS.US,D,20250114,000000,14.94,15.449,14.91,15.4,195570,0
+IRS.US,D,20250115,000000,15.6,15.73,15.085,15.59,182050,0
+IRS.US,D,20250116,000000,15.755,15.84,15.1,15.19,126708,0
+IRS.US,D,20250117,000000,15.47,15.68,14.3,14.71,322245,0
+IRS.US,D,20250121,000000,14.73,15.555,14.575,15.37,184982,0
+IRS.US,D,20250122,000000,15.42,15.53,15.07,15.28,130935,0
+IRS.US,D,20250123,000000,15.6,15.6,15.05,15.39,158548,0
+IRS.US,D,20250124,000000,15.602,16.05,15.39,15.75,160689,0
+IRS.US,D,20250127,000000,15.32,15.65,14.8,14.99,203454,0
+IRS.US,D,20250128,000000,15.025,15.155,14.3,14.77,162891,0
+IRS.US,D,20250129,000000,14.785,15.105,14.54,15.06,165865,0
+IRS.US,D,20250130,000000,15.305,15.7,15,15.21,133175,0
+IRS.US,D,20250131,000000,15.25,15.43,14.65,14.79,98402,0
+IRS.US,D,20250203,000000,14.4,14.75,14.22,14.47,75671,0
+IRS.US,D,20250204,000000,14.6863,14.74,14.37,14.43,74911,0
+IRS.US,D,20250205,000000,14.27,14.415,13.77,13.93,209189,0
+IRS.US,D,20250206,000000,13.78,14.435,13.72,14.1,138150,0
+IRS.US,D,20250207,000000,14.095,14.49,12.99,13.09,407686,0
+IRS.US,D,20250210,000000,13.2,13.4592,12.92,13.11,167063,0
+IRS.US,D,20250211,000000,12.92,13.11,12.52,13.05,249483,0
+IRS.US,D,20250212,000000,12.78,14.13,12.78,13.97,261236,0
+IRS.US,D,20250213,000000,14.085,14.33,13.93,14.04,106949,0
+IRS.US,D,20250214,000000,14.06,14.4,13.7536,14.27,110122,0
+IRS.US,D,20250218,000000,13.785,14.34,13.6,14.22,185482,0
+IRS.US,D,20250219,000000,14.2526,14.3894,14.01,14.01,106399,0
+IRS.US,D,20250220,000000,14.11,14.55,13.85,14.35,108944,0
+IRS.US,D,20250221,000000,14.45,14.88,13.9,14.16,91349,0
+IRS.US,D,20250224,000000,14.31,14.41,13.725,13.82,139890,0
+IRS.US,D,20250225,000000,13.98,13.98,13.1944,13.46,116942,0
+IRS.US,D,20250226,000000,13.4,13.64,13.18,13.41,135811,0
+IRS.US,D,20250227,000000,13.54,13.54,12.91,13,109433,0
+IRS.US,D,20250228,000000,12.765,13.43,12.74,13.27,125871,0
+IRS.US,D,20250303,000000,13.45,13.84,13.29,13.55,130905,0
+IRS.US,D,20250304,000000,13.4,13.65,12.81,13.21,111853,0
+IRS.US,D,20250305,000000,13.26,13.39,12.9,13.31,69355,0
+IRS.US,D,20250306,000000,13.01,13.27,12.91,13.11,100945,0
+IRS.US,D,20250307,000000,13.25,13.45,12.9,13.33,59534,0
+IRS.US,D,20250310,000000,13.15,13.2,12.6,12.81,247533,0
+IRS.US,D,20250311,000000,13,13.4444,12.58,13.24,162578,0
+IRS.US,D,20250312,000000,13.49,14.12,13.31,13.91,168391,0
+IRS.US,D,20250313,000000,14,14,13.02,13.06,137874,0
+IRS.US,D,20250314,000000,13.25,13.9391,13.12,13.4,286488,0
+IRS.US,D,20250317,000000,13.4,14,13.313,13.71,129488,0
+IRS.US,D,20250318,000000,13.625,13.6365,13.03,13.05,98867,0
+IRS.US,D,20250319,000000,13.05,13.65,12.68,13.48,113564,0
+IRS.US,D,20250320,000000,13.33,13.68,13.21,13.38,50701,0
+IRS.US,D,20250321,000000,13.08,13.81,13.05,13.75,90033,0
+IRS.US,D,20250324,000000,13.87,13.99,13.41,13.41,38395,0
+IRS.US,D,20250325,000000,13.28,13.77,13.215,13.57,125251,0
+IRS.US,D,20250326,000000,13.49,13.755,13.33,13.53,54027,0
+IRS.US,D,20250327,000000,13.455,13.94,13.3,13.5,104733,0
+IRS.US,D,20250328,000000,13.51,13.585,12.92,13.23,64593,0
+IRS.US,D,20250331,000000,13.01,13.03,12.64,12.9,99622,0
+IRS.US,D,20250401,000000,12.96,13.38,12.67,13.2,77313,0
+IRS.US,D,20250402,000000,13.3627,13.5,12.96,13.31,60532,0
+IRS.US,D,20250403,000000,12.9,13.48,12.7472,12.92,114517,0
+IRS.US,D,20250404,000000,12.51,12.9,11.41,12.55,361089,0
+IRS.US,D,20250407,000000,11.56,12.555,11.5377,11.76,208354,0
+IRS.US,D,20250408,000000,12.13,12.449,11.37,11.5,182306,0
+IRS.US,D,20250409,000000,11.49,12.7,10.6127,12.28,212017,0
+IRS.US,D,20250410,000000,11.905,12.35,11.17,11.96,90515,0
+IRS.US,D,20250411,000000,12.094,13.04,12,12.77,129352,0
+IRS.US,D,20250414,000000,13.6,14.55,13.31,13.88,384434,0
+IRS.US,D,20250415,000000,14.1296,14.25,13.7,13.9,300502,0
+IRS.US,D,20250416,000000,13.7,14.28,13.68,13.96,88986,0
+IRS.US,D,20250417,000000,14.07,14.8,14.05,14.62,94329,0
+IRS.US,D,20250421,000000,14.62,14.8,13.63,13.82,126964,0
+IRS.US,D,20250422,000000,14,14.34,13.8649,14.26,91120,0
+IRS.US,D,20250423,000000,14.62,14.65,13.99,14.18,172921,0
+IRS.US,D,20250424,000000,14.18,14.68,13.58,14.39,281118,0
+IRS.US,D,20250425,000000,14.34,14.5,13.97,14.41,138753,0
+IRS.US,D,20250428,000000,14.2,14.61,13.8,13.95,141518,0
+IRS.US,D,20250429,000000,13.98,14.25,13.895,14.22,76881,0
+IRS.US,D,20250430,000000,13.9,14.255,13.805,13.89,146765,0
+IRS.US,D,20250501,000000,14.11,14.11,13.63,13.73,62333,0
+IRS.US,D,20250502,000000,13.8,14.19,13.61,13.86,75942,0
+IRS.US,D,20250505,000000,13.68,14.32,13.5223,13.74,142355,0
+IRS.US,D,20250506,000000,13.5308,14.16,13.5124,14.15,107818,0
+IRS.US,D,20250507,000000,14.27,14.78,13.94,14.4,224584,0
+IRS.US,D,20250508,000000,14.56,14.96,14.15,14.74,157146,0
+IRS.US,D,20250509,000000,14.79,15.565,14.78,15.21,180541,0
+IRS.US,D,20250512,000000,15.67,15.69,14.96,15.2,115987,0
+IRS.US,D,20250513,000000,15.06,15.6,15.06,15.49,119514,0
+IRS.US,D,20250514,000000,15.57,15.61,14.91,15.29,97922,0
+IRS.US,D,20250515,000000,15.175,15.26,14.96,15.19,70104,0
+IRS.US,D,20250516,000000,15.19,15.36,15.012,15.06,50869,0
+IRS.US,D,20250519,000000,14.995,15.8,14.97,15.68,164088,0
+IRS.US,D,20250520,000000,15.27,15.96,15.27,15.77,109731,0
+IRS.US,D,20250521,000000,15.83,16.145,15.37,15.52,137487,0
+IRS.US,D,20250522,000000,15.2946,15.75,15.26,15.37,116361,0
+IRS.US,D,20250523,000000,15.185,15.9,14.8,15.5,84556,0
+IRS.US,D,20250527,000000,15.43,15.81,15.19,15.56,124744,0
+IRS.US,D,20250528,000000,15.49,15.65,15,15.41,143802,0
+IRS.US,D,20250529,000000,15.42,15.63,15.05,15.43,186292,0
+IRS.US,D,20250530,000000,15.21,15.45,14.874,15.1,335688,0
+IRS.US,D,20250602,000000,15.18,15.32,15,15.15,147965,0
+IRS.US,D,20250603,000000,15.21,15.5,15.04,15.23,111912,0
+IRS.US,D,20250604,000000,15.285,15.34,14.86,15,154675,0
+IRS.US,D,20250605,000000,14.9,15.02,14.5014,14.63,134072,0
+IRS.US,D,20250606,000000,14.685,15.1845,14.35,15.03,102408,0
+IRS.US,D,20250609,000000,14.8691,15.28,14.48,14.57,143769,0
+IRS.US,D,20250610,000000,14.55,15.32,14.37,15.05,169109,0
+IRS.US,D,20250611,000000,15.08,15.21,14.15,14.19,221295,0
+IRS.US,D,20250612,000000,14.3,14.45,14,14.34,100193,0
+IRS.US,D,20250613,000000,14.6175,14.6175,13.6,13.95,177376,0
+IRS.US,D,20250616,000000,13.85,14.32,13.635,13.75,44566,0
+IRS.US,D,20250617,000000,13.6,14.13,13.4,13.5,209369,0
+IRS.US,D,20250618,000000,13.62,14.105,13.45,13.74,114188,0
+IRS.US,D,20250620,000000,13.83,14.155,13.55,13.88,99047,0
+IRS.US,D,20250623,000000,14,14.29,13.46,13.99,188113,0
+IRS.US,D,20250624,000000,13.9089,14.595,13.82,14.27,195959,0
+IRS.US,D,20250625,000000,14.385,14.43,13.795,14,160590,0
+IRS.US,D,20250626,000000,14.06,14.275,13.8875,14.14,143188,0
+IRS.US,D,20250627,000000,14.01,14.32,13.95,14.13,119768,0
+IRS.US,D,20250630,000000,14.150666,14.4,13.75,13.93,113448,0
+IRS.US,D,20250701,000000,13.9906,14.59,13.89,14.37,160313,0
+IRS.US,D,20250702,000000,14.39,14.59,14.21,14.38,69334,0
+IRS.US,D,20250703,000000,14.525,14.9,14.4,14.8,41562,0
+IRS.US,D,20250707,000000,14.77,14.82,14.06,14.46,201460,0
+IRS.US,D,20250708,000000,14.46,14.68,14.195,14.54,463807,0
+IRS.US,D,20250709,000000,14.54,14.7,14.3,14.47,110085,0
+IRS.US,D,20250710,000000,14.5,14.74,14.27,14.46,173783,0
+IRS.US,D,20250711,000000,14.37,14.38,13.93,14.02,550777,0
+IRS.US,D,20250714,000000,13.98,14.37,13.755,14.33,168086,0
+IRS.US,D,20250715,000000,14.31,14.68,14.25,14.55,138630,0
+IRS.US,D,20250716,000000,14.68,14.71,14.3,14.56,163954,0
+IRS.US,D,20250717,000000,14.6,15.025,14.56,14.92,121915,0
+IRS.US,D,20250718,000000,14.715,15.07,14.65,14.72,62781,0
+IRS.US,D,20250721,000000,14.8,14.95,14.63,14.77,128719,0
+IRS.US,D,20250722,000000,14.76,14.84,14.29,14.55,186104,0
+IRS.US,D,20250723,000000,14.59,15.065,14.52,15.05,217041,0
+IRS.US,D,20250724,000000,14.74,15.23,14.59,15.23,120250,0
+IRS.US,D,20250725,000000,15.215,15.625,15.2,15.6,164286,0
+IRS.US,D,20250728,000000,15.57,15.75,15.36,15.55,192842,0
+IRS.US,D,20250729,000000,15.48,16.43,15.3075,16.25,210676,0
+IRS.US,D,20250730,000000,16.19,16.325,15.6,15.78,150502,0
+IRS.US,D,20250731,000000,15.64,16.0425,14.78,14.89,198649,0
+IRS.US,D,20250801,000000,15.2846,15.2846,14.52,14.75,92193,0
+IRS.US,D,20250804,000000,14.96,15.37,14.77,15.22,191062,0
+IRS.US,D,20250805,000000,14.92,15.565,14.92,15.42,139068,0
+IRS.US,D,20250806,000000,15.615,16.14,15.47,16.05,137624,0
+IRS.US,D,20250807,000000,16.23,16.43,15.79,15.96,171452,0
+IRS.US,D,20250808,000000,16,16.3,15.51,15.7,154689,0
+IRS.US,D,20250811,000000,15.73,16.01,15.4797,15.99,173213,0
+IRS.US,D,20250812,000000,16.1772,16.83,16.1,16.35,215453,0
+IRS.US,D,20250813,000000,16.24,16.58,16.08,16.12,102138,0
+IRS.US,D,20250814,000000,16.01,16.07,15.53,15.69,214470,0
+IRS.US,D,20250815,000000,15.655,15.7,15.38,15.46,69919,0
+IRS.US,D,20250818,000000,15.41,15.83,15.26,15.5,110255,0
+IRS.US,D,20250819,000000,15.7087,15.7087,14.86,14.95,121911,0
+IRS.US,D,20250820,000000,14.92,15.35,14.89,15.04,94126,0
+IRS.US,D,20250821,000000,15,15.295,14.8,15.05,102537,0
+IRS.US,D,20250822,000000,15.19,15.4774,14.82,15.16,133146,0
+IRS.US,D,20250825,000000,15.04,15.04,14.21,14.67,428630,0
+IRS.US,D,20250826,000000,14.65,14.9925,14.615,14.62,357983,0
+IRS.US,D,20250827,000000,14.68,14.69,14.13,14.24,476391,0
+IRS.US,D,20250828,000000,14.36,15.06,14.24,14.94,247394,0
+IRS.US,D,20250829,000000,14.15,14.9142,14.15,14.7,120551,0
+IRS.US,D,20250902,000000,14.35,14.67,14.012,14.42,424038,0
+IRS.US,D,20250903,000000,14.58,14.67,13.86,13.86,161574,0
+IRS.US,D,20250904,000000,13.97,14.21,13.71,14.07,276355,0
+IRS.US,D,20250905,000000,14.24,14.52,13.89,14.33,264725,0
+IRS.US,D,20250908,000000,12.04,13.1,11.3319,12.59,1016561,0
+IRS.US,D,20250909,000000,12.72,13.305,12.44,12.5,421101,0
+IRS.US,D,20250910,000000,12.75,13.34,12.54,13,407370,0
+IRS.US,D,20250911,000000,13,13.16,12.5,12.56,190921,0
+IRS.US,D,20250912,000000,12.58,12.72,11.82,11.88,337166,0
+IRS.US,D,20250915,000000,12.08,12.25,11.75,11.78,237290,0
+IRS.US,D,20250916,000000,11.89,12.25,11.89,11.94,215300,0
+IRS.US,D,20250917,000000,11.985,12.87,11.882,12.03,200130,0
+IRS.US,D,20250918,000000,11.99,12.06,11.29,11.52,444026,0
+IRS.US,D,20250919,000000,11.55,12.355,11.55,11.89,544321,0
+IRS.US,D,20250922,000000,12.84,13.08,12.5,12.95,454124,0
+IRS.US,D,20250923,000000,13.23,13.25,12.516,12.65,213118,0
+IRS.US,D,20250924,000000,12.84,13.375,12.65,13.24,346852,0
+IRS.US,D,20250925,000000,13.11,13.1925,12.4,12.72,232506,0
+IRS.US,D,20250926,000000,12.74,12.95,11.87,11.97,360926,0
+IRS.US,D,20250929,000000,12.21,12.31,11.9,12.21,270036,0
+IRS.US,D,20250930,000000,12.35,12.4325,11.7,11.84,276967,0
+IRS.US,D,20251001,000000,11.71,11.9,11.44,11.57,245695,0
+IRS.US,D,20251002,000000,11.48,11.8,11.25,11.66,322839,0
+IRS.US,D,20251003,000000,11.68,11.91,11.4,11.5,236122,0
+IRS.US,D,20251006,000000,11.575,11.65,11.365,11.5,327257,0
+IRS.US,D,20251007,000000,11.59,11.61,11.25,11.36,322607,0
+IRS.US,D,20251008,000000,11.37,11.4486,10.87,11.34,309609,0
+IRS.US,D,20251009,000000,11.43,12.2828,11.4096,12.16,555455,0
+IRS.US,D,20251010,000000,12.18,12.305,11.61,11.71,378585,0
+IRS.US,D,20251013,000000,11.825,12.355,11.815,12.19,369768,0
+IRS.US,D,20251014,000000,11.76,12.345,11.68,11.81,403465,0
+IRS.US,D,20251015,000000,12.185,12.25,11.7715,11.85,267368,0
+IRS.US,D,20251016,000000,11.91,12.04,11.55,11.72,161088,0
+IRS.US,D,20251017,000000,11.94,11.94,11.55,11.67,161944,0
+IRS.US,D,20251020,000000,11.7339,11.775,11.17,11.38,196457,0
+IRS.US,D,20251021,000000,11.51,12.01,11.3,11.53,421621,0
+IRS.US,D,20251022,000000,11.51,11.78,11.2601,11.59,195834,0
+IRS.US,D,20251023,000000,11.65,12.26,11.399,12.05,534633,0
+IRS.US,D,20251024,000000,12.36,12.36,11.69,11.79,170616,0
+IRS.US,D,20251027,000000,14.615,16.3,14.2581,15.36,1278458,0
+IRS.US,D,20251028,000000,15.43,15.57,14.59,15.19,502311,0
+IRS.US,D,20251029,000000,15.3255,15.86,15.1,15.25,377058,0
+IRS.US,D,20251030,000000,14.99,15.3,14.71,14.76,282603,0
+IRS.US,D,20251031,000000,14.87,15.96,14.73,15.5,297201,0
+IRS.US,D,20251103,000000,15.85,16.05,15.045,15.28,370330,0
+IRS.US,D,20251104,000000,15.035,15.28,14.3,14.3,261844,0
+IRS.US,D,20251105,000000,14.57,14.945,14.43,14.61,137477,0
+IRS.US,D,20251106,000000,14.755,14.95,14.44,14.45,103771,0
+IRS.US,D,20251107,000000,14.29,15.05,14.1305,14.99,178982,0
+IRS.US,D,20251110,000000,15.34,15.48,14.76,15.05,140354,0
+IRS.US,D,20251111,000000,15.335,15.615,15.05,15.41,92020,0
+IRS.US,D,20251112,000000,15.5754,16.11,15.45,15.79,170789,0
+IRS.US,D,20251113,000000,15.84,16.04,15,15.62,162764,0
+IRS.US,D,20251114,000000,15.47,16.15,15.29,15.98,177925,0
+IRS.US,D,20251117,000000,15.88,16.5,15.62,16.23,221506,0
+IRS.US,D,20251118,000000,15.9415,16.91,15.7,16.69,204986,0
+IRS.US,D,20251119,000000,16.845,17.11,16.4,16.79,180878,0
+IRS.US,D,20251120,000000,17.05,17.21,16.1001,16.24,181339,0
+IRS.US,D,20251121,000000,16.2232,16.3784,15.46,15.91,319702,0
+IRS.US,D,20251124,000000,14.6861,14.72,13.89,14.08,312974,0
+IRS.US,D,20251125,000000,14.14,14.5,13.93,14.2,250362,0
+IRS.US,D,20251126,000000,14.5,15.25,14.19,15.1,170358,0
+IRS.US,D,20251128,000000,15.3,15.53,15.105,15.45,102177,0
+IRS.US,D,20251201,000000,15.3475,15.5,15,15.15,138759,0
+IRS.US,D,20251202,000000,15.2,15.3303,14.87,14.88,208009,0
+IRS.US,D,20251203,000000,14.89,15.54,14.44,15.36,237125,0
+IRS.US,D,20251204,000000,15.66,15.67,15.15,15.17,133200,0
+IRS.US,D,20251205,000000,15.6136,15.77,15.055,15.15,159671,0
+IRS.US,D,20251208,000000,15.165,15.53,15.15,15.15,82960,0
+IRS.US,D,20251209,000000,15.315,15.4799,15.06,15.1,80105,0
+IRS.US,D,20251210,000000,15.055,15.47,15.05,15.1,109071,0
+IRS.US,D,20251211,000000,14.7983,15.32,14.7983,15.25,181056,0
+IRS.US,D,20251212,000000,15.18,15.5799,15.03,15.34,102820,0
+IRS.US,D,20251215,000000,15.56,15.755,15.14,15.36,153785,0
+IRS.US,D,20251216,000000,15.41,15.4876,15.0501,15.25,129574,0
+IRS.US,D,20251217,000000,15.4,15.4,15,15,199219,0
+IRS.US,D,20251218,000000,15.45,15.82,15.15,15.57,294626,0
+IRS.US,D,20251219,000000,15.65,15.91,15.32,15.55,136730,0
+IRS.US,D,20251222,000000,15.585,15.92,15.2475,15.35,109223,0
+IRS.US,D,20251223,000000,15.37,15.9,15.37,15.55,176686,0
+IRS.US,D,20251224,000000,15.8423,15.8423,15.48,15.67,60348,0
+IRS.US,D,20251226,000000,15.7537,16.12,15.625,16.03,96633,0
+IRS.US,D,20251229,000000,15.91,16.64,15.82,16.41,121305,0
+IRS.US,D,20251230,000000,16.42,16.9694,16.35,16.68,128784,0
+IRS.US,D,20251231,000000,16.63,16.8097,16.36,16.54,78240,0
+IRS.US,D,20260102,000000,16.725,16.8499,16.36,16.62,137612,0
+IRS.US,D,20260105,000000,16.6,16.8588,16.01,16.43,153209,0
+IRS.US,D,20260106,000000,16.49,16.53,15.91,15.96,151214,0
+IRS.US,D,20260107,000000,15.98,16.35,15.5,15.88,108168,0
+IRS.US,D,20260108,000000,16.2793,16.49,15.76,16.49,86718,0
+IRS.US,D,20260109,000000,16.5,16.5,15.82,16.35,127390,0
+IRS.US,D,20260112,000000,16.24,16.98,16.13,16.98,133599,0
+IRS.US,D,20260113,000000,16.96,17.11,16.62,16.99,149263,0
+IRS.US,D,20260114,000000,16.88,17.185,16.5,16.74,185774,0
+IRS.US,D,20260115,000000,16.75,16.9563,16.32,16.58,153527,0
+IRS.US,D,20260116,000000,16.58,16.9,16.4,16.79,125206,0
+IRS.US,D,20260120,000000,16.6,16.771,16.12,16.29,175072,0
+IRS.US,D,20260121,000000,16.385,16.81,16.19,16.47,121851,0
+IRS.US,D,20260122,000000,16.7044,16.81,16.42,16.8,128550,0
+IRS.US,D,20260123,000000,16.55,16.86,16.4442,16.58,102922,0
+IRS.US,D,20260126,000000,16.7426,17.67,16.58,17.55,318034,0
+IRS.US,D,20260127,000000,17.57,18.63,17.42,18.26,333191,0
+IRS.US,D,20260128,000000,18.29,18.709,17.965,18.41,196367,0
+IRS.US,D,20260129,000000,18.41,18.85,17.855,18.39,290511,0
+IRS.US,D,20260130,000000,18.64,19.14,17.08,17.4,236638,0
+IRS.US,D,20260202,000000,17.4,17.7534,16.805,17.1,163911,0
+IRS.US,D,20260203,000000,17.25,17.52,16.3279,16.75,241470,0
+IRS.US,D,20260204,000000,16.855,16.91,15.76,16.38,210037,0
+IRS.US,D,20260205,000000,15.99,16.2986,15.68,15.85,199886,0
+IRS.US,D,20260206,000000,16.0185,16.36,15.785,16.14,179771,0
+IRS.US,D,20260209,000000,16,16.4705,15.7019,15.9,261969,0
+IRS.US,D,20260210,000000,15.9584,16.195,15.52,15.94,266690,0
+IRS.US,D,20260211,000000,16.01,16.2498,15.67,15.72,108131,0
+IRS.US,D,20260212,000000,15.7,16.2857,14.95,15.05,194563,0
+IRS.US,D,20260213,000000,15.09,15.395,14.93,15.21,144906,0
+IRS.US,D,20260217,000000,15.26,15.4,14.62,14.86,170916,0
+IRS.US,D,20260218,000000,14.94,15.0904,14.69,14.8,123691,0
diff --git a/daily/us/nyse stocks/1/ivt.us.txt b/daily/us/nyse stocks/1/ivt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d1b12d50b4f1d2d1901c1b3af777f091b7f9bd30
--- /dev/null
+++ b/daily/us/nyse stocks/1/ivt.us.txt	
@@ -0,0 +1,1092 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IVT.US,D,20211013,000000,22.7854,23.2211,22.4747,22.8051,1475493,0
+IVT.US,D,20211014,000000,22.9212,24.2398,22.7854,24.2398,1401112,0
+IVT.US,D,20211015,000000,23.7737,24.2398,23.4453,24.23,972840,0
+IVT.US,D,20211018,000000,23.8622,24.3371,23.522,24.0166,775030,0
+IVT.US,D,20211019,000000,23.7934,24.2398,23.7452,23.9979,943587,0
+IVT.US,D,20211020,000000,23.9094,24.1041,23.8032,24.1041,708488,0
+IVT.US,D,20211021,000000,23.9006,24.1326,23.7698,23.8622,849052,0
+IVT.US,D,20211022,000000,23.6577,23.9389,23.4639,23.8907,527764,0
+IVT.US,D,20211025,000000,23.7638,24.0648,23.6282,23.9979,657459,0
+IVT.US,D,20211026,000000,23.8229,23.9979,23.754,23.871,802815,0
+IVT.US,D,20211027,000000,23.6773,23.871,23.5712,23.6675,734225,0
+IVT.US,D,20211028,000000,23.5318,23.6675,23.1149,23.2211,816154,0
+IVT.US,D,20211029,000000,22.6399,23.2604,22.6399,23.0087,670507,0
+IVT.US,D,20211101,000000,22.8533,23.9192,22.8533,23.871,966464,0
+IVT.US,D,20211102,000000,23.6282,23.929,23.3283,23.697,1269194,0
+IVT.US,D,20211103,000000,23.3764,23.7934,23.2899,23.5416,1300625,0
+IVT.US,D,20211104,000000,23.4256,23.9389,23.3283,23.8032,1520470,0
+IVT.US,D,20211105,000000,23.6282,24.1916,23.5515,23.9006,961476,0
+IVT.US,D,20211108,000000,23.7835,23.9881,23.5141,23.8229,826038,0
+IVT.US,D,20211109,000000,23.2899,23.8809,23.2702,23.5318,1265622,0
+IVT.US,D,20211110,000000,23.3764,23.8327,23.3764,23.7265,558261,0
+IVT.US,D,20211111,000000,23.697,23.8327,23.0766,23.5515,513835,0
+IVT.US,D,20211112,000000,23.4551,23.6282,23.2506,23.5515,352970,0
+IVT.US,D,20211115,000000,23.3863,23.6675,22.8818,23.4551,892266,0
+IVT.US,D,20211116,000000,23.4158,23.6577,23.0854,23.3961,807301,0
+IVT.US,D,20211117,000000,23.0766,23.6872,22.8917,23.4639,640942,0
+IVT.US,D,20211118,000000,23.2702,23.7442,23.1631,23.2506,797049,0
+IVT.US,D,20211119,000000,23.1149,23.2997,22.9468,23.2122,594270,0
+IVT.US,D,20211122,000000,23.0952,23.4551,23.0273,23.2408,487647,0
+IVT.US,D,20211123,000000,23.1444,23.406,22.931,23.0372,433934,0
+IVT.US,D,20211124,000000,22.8917,23.406,22.8917,23.1827,335098,0
+IVT.US,D,20211126,000000,22.9989,23.2604,22.7462,23.2408,384092,0
+IVT.US,D,20211129,000000,23.1247,23.2408,22.8818,23.1247,769362,0
+IVT.US,D,20211130,000000,22.9212,23.6773,22.9212,23.3568,929523,0
+IVT.US,D,20211201,000000,23.406,24.2202,23.2801,23.4827,907118,0
+IVT.US,D,20211202,000000,23.4453,23.8229,23.3469,23.6675,629617,0
+IVT.US,D,20211203,000000,23.5908,23.7265,23.2024,23.6773,538616,0
+IVT.US,D,20211206,000000,23.754,25.5869,23.638,25.2673,2773421,0
+IVT.US,D,20211207,000000,25.0835,25.6263,24.4384,24.6282,1112201,0
+IVT.US,D,20211208,000000,24.3854,26.5575,24.3854,26.47,1761739,0
+IVT.US,D,20211209,000000,26.169,27.0039,25.3342,25.4513,1074650,0
+IVT.US,D,20211210,000000,25.5004,26.644,25.5004,26.0334,945933,0
+IVT.US,D,20211213,000000,26.0432,26.528,26.0236,26.2182,869903,0
+IVT.US,D,20211214,000000,26.1592,26.47,25.1996,25.3254,861654,0
+IVT.US,D,20211215,000000,25.345,26.0038,25.2595,25.7423,1893215,0
+IVT.US,D,20211216,000000,25.7915,26.4601,25.0736,25.2772,1784106,0
+IVT.US,D,20211217,000000,25.4227,27.4001,25.3883,26.3146,7832524,0
+IVT.US,D,20211220,000000,26.053,26.5182,25.6459,26.5182,5216323,0
+IVT.US,D,20211221,000000,26.528,27.7591,26.2851,26.5761,1948795,0
+IVT.US,D,20211222,000000,26.6636,26.9449,26.169,26.6636,615585,0
+IVT.US,D,20211223,000000,26.5084,27.0462,26.2753,26.9842,730592,0
+IVT.US,D,20211227,000000,26.8859,26.9055,26.4886,26.644,451115,0
+IVT.US,D,20211228,000000,26.528,26.9842,26.47,26.8092,269497,0
+IVT.US,D,20211229,000000,26.7748,27.0679,26.6185,26.8142,332668,0
+IVT.US,D,20211230,000000,26.6774,27.3314,26.6578,27.3216,491891,0
+IVT.US,D,20211231,000000,27.117,27.351,26.6283,26.6283,276311,0
+IVT.US,D,20220103,000000,26.6381,27.3116,26.4601,27.3116,395291,0
+IVT.US,D,20220104,000000,27.0973,27.8693,26.9508,27.7325,773421,0
+IVT.US,D,20220105,000000,27.5565,28.0059,26.4425,26.5693,550313,0
+IVT.US,D,20220106,000000,26.6185,26.8721,26.1789,26.3058,291310,0
+IVT.US,D,20220107,000000,26.2084,26.3844,25.7885,26.3254,318516,0
+IVT.US,D,20220110,000000,26.169,26.6676,25.8859,26.5408,302405,0
+IVT.US,D,20220111,000000,26.3844,27.4101,26.2674,27.4001,1098614,0
+IVT.US,D,20220112,000000,27.2635,27.9568,27.2193,27.4877,567013,0
+IVT.US,D,20220113,000000,27.4877,27.7031,26.9705,27.1268,386254,0
+IVT.US,D,20220114,000000,26.8338,27.0501,26.4227,26.7649,300430,0
+IVT.US,D,20220118,000000,26.5309,27.2635,26.2861,26.824,382380,0
+IVT.US,D,20220119,000000,26.6774,26.9263,25.9449,26.2281,319951,0
+IVT.US,D,20220120,000000,26.1209,26.3844,25.642,25.7197,398193,0
+IVT.US,D,20220121,000000,25.5535,26.0815,24.7629,25.7492,301703,0
+IVT.US,D,20220124,000000,25.3784,26.0128,24.9577,26.0128,512235,0
+IVT.US,D,20220125,000000,25.642,26.1209,25.3097,26.0422,380906,0
+IVT.US,D,20220126,000000,26.1789,26.6676,25.5004,26.052,273595,0
+IVT.US,D,20220127,000000,26.052,26.5309,25.525,25.9055,277126,0
+IVT.US,D,20220128,000000,25.7689,26.4139,25.6027,26.4139,271735,0
+IVT.US,D,20220131,000000,26.2182,26.8436,25.9606,26.3156,280543,0
+IVT.US,D,20220201,000000,26.3254,26.7158,25.9252,26.1013,206708,0
+IVT.US,D,20220202,000000,26.0815,26.5604,25.9419,26.1209,176747,0
+IVT.US,D,20220203,000000,25.8957,26.2763,25.232,25.4267,181569,0
+IVT.US,D,20220204,000000,25.3784,25.6223,24.704,24.7629,174671,0
+IVT.US,D,20220207,000000,24.7334,25.3784,24.7334,24.8898,205080,0
+IVT.US,D,20220208,000000,24.8898,25.3874,24.8249,25.232,194040,0
+IVT.US,D,20220209,000000,25.3392,25.8662,25.2123,25.5436,196837,0
+IVT.US,D,20220210,000000,25.2222,25.6764,25.1916,25.466,238656,0
+IVT.US,D,20220211,000000,25.1828,25.8859,24.9222,25.2024,200088,0
+IVT.US,D,20220214,000000,25.2024,25.2998,24.2152,24.2546,217193,0
+IVT.US,D,20220215,000000,24.2939,25.1139,23.8642,24.4797,201238,0
+IVT.US,D,20220216,000000,24.3814,24.5771,23.9222,24.5378,255115,0
+IVT.US,D,20220217,000000,24.3431,24.4797,24.0942,24.3912,305458,0
+IVT.US,D,20220218,000000,24.2841,24.5869,24.0982,24.1769,216011,0
+IVT.US,D,20220222,000000,23.9222,24.8701,23.8405,24.6842,235364,0
+IVT.US,D,20220223,000000,24.6361,25.2507,24.3882,24.7138,246678,0
+IVT.US,D,20220224,000000,24.3233,25.1533,24.1572,24.9871,262266,0
+IVT.US,D,20220225,000000,24.8406,25.1139,24.6213,24.9577,245870,0
+IVT.US,D,20220228,000000,24.6449,25.818,24.4502,25.349,446777,0
+IVT.US,D,20220301,000000,25.232,25.8416,25.0835,25.7098,539400,0
+IVT.US,D,20220302,000000,25.6518,26.4326,25.4168,26.2959,489389,0
+IVT.US,D,20220303,000000,26.4523,27.3216,26.1642,27.2537,455699,0
+IVT.US,D,20220304,000000,26.9115,27.5369,26.7403,27.3903,508814,0
+IVT.US,D,20220307,000000,27.2832,27.5369,26.9606,27.0679,554239,0
+IVT.US,D,20220308,000000,27.0186,27.2537,26.3352,26.7748,299933,0
+IVT.US,D,20220309,000000,27.0186,27.3412,26.7551,26.824,191158,0
+IVT.US,D,20220310,000000,26.5309,27.058,26.4533,26.9803,285955,0
+IVT.US,D,20220311,000000,27.175,27.3412,26.9115,27.1071,295042,0
+IVT.US,D,20220314,000000,27,27.2832,26.7748,27.0383,284982,0
+IVT.US,D,20220315,000000,27.1268,27.351,26.8436,26.941,381552,0
+IVT.US,D,20220316,000000,27.058,27.527,26.9705,27.4582,492183,0
+IVT.US,D,20220317,000000,27.3028,27.9568,27.3028,27.7031,401072,0
+IVT.US,D,20220318,000000,27.7807,28.4936,27.6686,28.1328,1018870,0
+IVT.US,D,20220321,000000,28.4159,28.9047,28.1426,28.4652,491089,0
+IVT.US,D,20220322,000000,28.4356,28.9922,28.3471,28.6795,440300,0
+IVT.US,D,20220323,000000,28.6018,28.6598,27.8388,28.1917,319878,0
+IVT.US,D,20220324,000000,28.2203,28.9381,28.1475,28.4454,250905,0
+IVT.US,D,20220325,000000,28.3963,29.0315,28.3383,28.9528,368270,0
+IVT.US,D,20220328,000000,28.9725,29.3049,28.9145,29.2656,464000,0
+IVT.US,D,20220329,000000,29.3924,30.3649,29.3049,30.3403,390326,0
+IVT.US,D,20220330,000000,30.2961,30.7877,29.9274,30.0798,238853,0
+IVT.US,D,20220331,000000,30.1584,30.6943,29.9323,30.2666,359425,0
+IVT.US,D,20220401,000000,30.3944,30.8664,30.241,30.768,295595,0
+IVT.US,D,20220404,000000,30.8369,31.4367,30.7975,31.0434,375357,0
+IVT.US,D,20220405,000000,31.1417,31.6579,30.709,30.768,339064,0
+IVT.US,D,20220406,000000,30.6009,30.8173,29.9322,30.06,460663,0
+IVT.US,D,20220407,000000,30.1387,30.3059,29.2832,29.4799,604474,0
+IVT.US,D,20220408,000000,29.3423,30.0011,29.2538,29.411,319169,0
+IVT.US,D,20220411,000000,29.3127,29.6078,29.2045,29.3029,296045,0
+IVT.US,D,20220412,000000,29.3423,30.1683,29.3102,29.5389,846081,0
+IVT.US,D,20220413,000000,29.4799,30.0011,29.2636,29.5487,682969,0
+IVT.US,D,20220414,000000,29.5586,30.0059,29.1063,29.3619,430685,0
+IVT.US,D,20220418,000000,29.2832,30.0994,29.2832,29.8044,444264,0
+IVT.US,D,20220419,000000,29.8044,30.4337,29.8044,30.3747,393197,0
+IVT.US,D,20220420,000000,30.3944,31.3285,30.3944,30.8762,360765,0
+IVT.US,D,20220421,000000,31.0434,31.1614,30.2076,30.3157,411794,0
+IVT.US,D,20220422,000000,30.0994,30.1781,29.7356,29.8044,284929,0
+IVT.US,D,20220425,000000,29.6274,29.942,29.0187,29.8831,264055,0
+IVT.US,D,20220426,000000,29.7847,30.1584,29.6569,29.7159,308329,0
+IVT.US,D,20220427,000000,29.7061,30.4239,29.3717,30.06,613392,0
+IVT.US,D,20220428,000000,29.9617,31.0336,29.893,30.9942,367683,0
+IVT.US,D,20220429,000000,30.7975,31.1712,29.7847,29.7847,432160,0
+IVT.US,D,20220502,000000,29.8044,30.0257,28.1426,28.7818,434820,0
+IVT.US,D,20220503,000000,28.6834,30.3453,28.4914,30.0109,655492,0
+IVT.US,D,20220504,000000,29.8634,30.5616,29.1947,30.0404,416031,0
+IVT.US,D,20220505,000000,29.7356,30.3649,29.1653,29.411,359914,0
+IVT.US,D,20220506,000000,29.2144,29.6176,28.8112,29.2144,324051,0
+IVT.US,D,20220509,000000,28.9096,28.9784,27.7395,27.7886,409770,0
+IVT.US,D,20220510,000000,28.0934,28.3687,26.5004,26.7856,608201,0
+IVT.US,D,20220511,000000,26.6971,27.5919,26.2743,26.3432,432408,0
+IVT.US,D,20220512,000000,26.1366,27.3362,25.6744,27.3166,604421,0
+IVT.US,D,20220513,000000,27.7395,29.8266,27.6116,29.2538,1914834,0
+IVT.US,D,20220516,000000,29.3324,29.7061,29.1554,29.4012,752067,0
+IVT.US,D,20220517,000000,29.5586,31.1417,29.5586,30.4534,691514,0
+IVT.US,D,20220518,000000,30.2076,30.3551,29.2144,29.2734,645225,0
+IVT.US,D,20220519,000000,28.8997,29.5635,28.2606,28.3098,648118,0
+IVT.US,D,20220520,000000,28.4769,28.5949,26.7069,26.9331,658614,0
+IVT.US,D,20220523,000000,27.0314,28.3393,27.0095,28.0639,481106,0
+IVT.US,D,20220524,000000,27.7886,28.6244,27.4346,28.5949,903298,0
+IVT.US,D,20220525,000000,28.5654,30.0207,28.4274,29.9322,545593,0
+IVT.US,D,20220526,000000,29.9028,30.4632,29.7847,30.0011,622045,0
+IVT.US,D,20220527,000000,29.9913,30.414,29.4995,30.3157,535062,0
+IVT.US,D,20220531,000000,29.9913,29.9913,28.6441,29.1456,8789913,0
+IVT.US,D,20220601,000000,29.0275,30.9843,28.8211,30.709,1003729,0
+IVT.US,D,20220602,000000,30.6795,31.7317,30.2989,31.2991,908746,0
+IVT.US,D,20220603,000000,30.8762,32.3512,30.4829,31.9775,760307,0
+IVT.US,D,20220606,000000,32.3807,32.3807,30.0798,30.3551,779451,0
+IVT.US,D,20220607,000000,30.2174,30.6304,28.9981,30.5812,788283,0
+IVT.US,D,20220608,000000,30.2764,30.5124,29.5782,29.8929,1295873,0
+IVT.US,D,20220609,000000,29.7257,29.8732,28.1917,28.2016,464454,0
+IVT.US,D,20220610,000000,27.6804,28.3785,27.1298,27.1494,299150,0
+IVT.US,D,20220613,000000,26.53,26.53,25.1041,25.3598,469927,0
+IVT.US,D,20220614,000000,25.527,25.7629,25.1926,25.5663,348581,0
+IVT.US,D,20220615,000000,25.6449,26.8446,25.6449,26.4317,334340,0
+IVT.US,D,20220616,000000,25.7925,26.6872,25.5761,26.1268,422967,0
+IVT.US,D,20220617,000000,26.1464,26.9233,26.0383,26.6676,1466300,0
+IVT.US,D,20220621,000000,26.6086,27.6804,26.0383,26.1268,1339952,0
+IVT.US,D,20220622,000000,25.704,26.3726,25.704,25.7827,713931,0
+IVT.US,D,20220623,000000,25.7925,26.2743,25.7727,26.2153,607296,0
+IVT.US,D,20220624,000000,26.3234,27.2281,25.8514,25.8514,9110409,0
+IVT.US,D,20220627,000000,25.8908,26.6086,25.8121,26.5595,589902,0
+IVT.US,D,20220628,000000,26.6185,27.002,25.9596,26.058,573715,0
+IVT.US,D,20220629,000000,25.9836,25.9836,24.9827,25.3791,406883,0
+IVT.US,D,20220630,000000,25.1017,25.7656,24.9268,25.5575,405383,0
+IVT.US,D,20220701,000000,25.6071,25.8548,25.1215,25.7557,402211,0
+IVT.US,D,20220705,000000,25.3494,25.9043,24.9926,25.9043,306585,0
+IVT.US,D,20220706,000000,25.835,26.2413,25.4485,25.6566,189900,0
+IVT.US,D,20220707,000000,25.7755,26.7863,25.6425,26.6971,340005,0
+IVT.US,D,20220708,000000,26.5188,26.8359,25.9317,26.0134,276853,0
+IVT.US,D,20220711,000000,25.8449,25.8449,25.4146,25.7656,183127,0
+IVT.US,D,20220712,000000,25.5179,26.5287,25.4591,26.4989,221186,0
+IVT.US,D,20220713,000000,26.0827,26.5485,25.8548,26.162,227576,0
+IVT.US,D,20220714,000000,25.5575,25.9143,25.4584,25.6467,147687,0
+IVT.US,D,20220715,000000,26.3129,26.4098,25.6962,26.1917,203545,0
+IVT.US,D,20220718,000000,26.3701,26.6575,26.0332,26.0827,237323,0
+IVT.US,D,20220719,000000,26.38,27.1431,26.38,27.0737,183616,0
+IVT.US,D,20220720,000000,26.9845,27.1629,26.6575,26.7863,197240,0
+IVT.US,D,20220721,000000,26.489,26.4989,25.7854,26.4692,243508,0
+IVT.US,D,20220722,000000,26.4098,26.5782,25.7458,26.2215,333515,0
+IVT.US,D,20220725,000000,26.4197,27.0539,26.3154,26.7368,197214,0
+IVT.US,D,20220726,000000,26.6773,26.9944,26.3998,26.6179,276855,0
+IVT.US,D,20220727,000000,26.6674,27.4007,26.5684,27.2224,200658,0
+IVT.US,D,20220728,000000,27.3611,28.0449,27.0638,28.0151,172717,0
+IVT.US,D,20220729,000000,27.8863,28.4413,27.6881,28.4115,452046,0
+IVT.US,D,20220801,000000,28.144,28.7782,27.8368,28.6593,261405,0
+IVT.US,D,20220802,000000,28.2233,28.9239,27.926,27.9359,259738,0
+IVT.US,D,20220803,000000,28.1341,28.6692,27.7476,27.7773,260126,0
+IVT.US,D,20220804,000000,27.7674,27.7674,27.0341,27.1332,181999,0
+IVT.US,D,20220805,000000,26.9251,27.4602,26.7764,27.4305,230116,0
+IVT.US,D,20220808,000000,27.6584,28.3422,27.6584,28.1142,234188,0
+IVT.US,D,20220809,000000,28.2629,28.3917,27.9805,28.0449,325929,0
+IVT.US,D,20220810,000000,28.4413,28.7887,28.2233,28.5503,280603,0
+IVT.US,D,20220811,000000,28.7386,29.0904,28.6097,28.7386,155890,0
+IVT.US,D,20220812,000000,28.7386,29.4124,28.7386,29.3034,207150,0
+IVT.US,D,20220815,000000,29.0656,29.6305,29.0261,29.5512,151502,0
+IVT.US,D,20220816,000000,29.3629,29.9079,29.3629,29.6701,241949,0
+IVT.US,D,20220817,000000,29.3332,29.5413,29.0557,29.244,196773,0
+IVT.US,D,20220818,000000,29.1548,29.5016,28.6989,28.9467,209557,0
+IVT.US,D,20220819,000000,28.8079,28.8476,27.8467,28.2827,226988,0
+IVT.US,D,20220822,000000,27.926,27.9656,27.3908,27.6386,154388,0
+IVT.US,D,20220823,000000,27.7278,27.9359,27.1827,27.1926,149521,0
+IVT.US,D,20220824,000000,27.1827,27.3908,27.0043,27.1629,185767,0
+IVT.US,D,20220825,000000,27.2124,27.5682,26.9647,27.2124,148764,0
+IVT.US,D,20220826,000000,27.0935,27.3611,26.2314,26.271,128725,0
+IVT.US,D,20220829,000000,26.0728,26.4395,25.9143,26.2016,179929,0
+IVT.US,D,20220830,000000,26.162,26.3899,25.9043,26.1422,151635,0
+IVT.US,D,20220831,000000,26.1125,26.3007,25.8647,26.0233,440109,0
+IVT.US,D,20220901,000000,25.7161,25.835,24.9728,25.6962,203341,0
+IVT.US,D,20220902,000000,25.9043,26.0926,25.498,25.6467,134137,0
+IVT.US,D,20220906,000000,25.6566,25.8548,25.4584,25.8251,144109,0
+IVT.US,D,20220907,000000,25.7656,26.3404,25.7656,26.2809,157837,0
+IVT.US,D,20220908,000000,25.9539,26.2958,25.8399,26.1917,161474,0
+IVT.US,D,20220909,000000,26.4593,27.0242,26.2849,26.7368,195354,0
+IVT.US,D,20220912,000000,26.8854,27.3413,26.8041,27.2422,167077,0
+IVT.US,D,20220913,000000,26.6575,26.9449,25.1809,25.4485,248790,0
+IVT.US,D,20220914,000000,25.1908,25.3395,24.7152,25.0719,217976,0
+IVT.US,D,20220915,000000,24.9134,25.4782,24.8044,24.8539,231123,0
+IVT.US,D,20220916,000000,24.6458,25.1116,24.4476,25.0125,493136,0
+IVT.US,D,20220919,000000,24.7944,25.3147,24.6974,25.2503,155778,0
+IVT.US,D,20220920,000000,24.9134,24.9797,24.5467,24.6953,158531,0
+IVT.US,D,20220921,000000,25.0224,25.1611,24.0611,24.0611,159275,0
+IVT.US,D,20220922,000000,23.9026,23.9026,22.9215,23.1395,218490,0
+IVT.US,D,20220923,000000,23.0008,23.1891,22.5624,23.1494,186032,0
+IVT.US,D,20220926,000000,22.9116,23.1692,22.0791,22.1485,488887,0
+IVT.US,D,20220927,000000,22.2179,22.312,21.5242,21.8413,317670,0
+IVT.US,D,20220928,000000,21.98,22.8323,21.7264,22.535,426699,0
+IVT.US,D,20220929,000000,22,22.13,20.82,21.33,423745,0
+IVT.US,D,20220930,000000,21.29,21.795,21.29,21.33,369899,0
+IVT.US,D,20221003,000000,21.68,21.77,21.41,21.62,347060,0
+IVT.US,D,20221004,000000,21.88,22.43,21.57,21.9,238377,0
+IVT.US,D,20221005,000000,21.48,22.04,20.96,21.94,262895,0
+IVT.US,D,20221006,000000,21.96,22.01,21.48,21.74,234640,0
+IVT.US,D,20221007,000000,21.47,22.09,21.4,21.72,288542,0
+IVT.US,D,20221010,000000,21.8,22.06,21.73,21.74,279150,0
+IVT.US,D,20221011,000000,21.58,21.9,21.375,21.82,254337,0
+IVT.US,D,20221012,000000,21.84,22.48,21.59,22.2,204080,0
+IVT.US,D,20221013,000000,21.79,22.84,21.5698,22.83,217360,0
+IVT.US,D,20221014,000000,23.13,23.51,22.16,22.18,143808,0
+IVT.US,D,20221017,000000,22.53,23.08,22.49,22.79,189133,0
+IVT.US,D,20221018,000000,23.15,23.5,22.725,23.15,200354,0
+IVT.US,D,20221019,000000,22.8,22.98,22.16,22.46,140149,0
+IVT.US,D,20221020,000000,22.55,22.94,22.22,22.36,134612,0
+IVT.US,D,20221021,000000,22.55,23.19,22.1558,22.95,176027,0
+IVT.US,D,20221024,000000,22.98,23.35,22.585,23.11,162384,0
+IVT.US,D,20221025,000000,23.32,24.1076,23.01,23.91,238340,0
+IVT.US,D,20221026,000000,24.18,24.23,23.55,23.89,198324,0
+IVT.US,D,20221027,000000,24.1,24.85,23.99,24.24,199689,0
+IVT.US,D,20221028,000000,24.21,24.91,24.16,24.87,187794,0
+IVT.US,D,20221031,000000,24.57,25.22,24.54,25.2,298311,0
+IVT.US,D,20221101,000000,25.34,25.65,24.93,25.37,291266,0
+IVT.US,D,20221102,000000,25.29,25.29,23.72,24.17,470562,0
+IVT.US,D,20221103,000000,23.85,24.21,23.27,23.81,174617,0
+IVT.US,D,20221104,000000,23.93,25.24,23.84,25.17,227449,0
+IVT.US,D,20221107,000000,25.48,25.84,25.245,25.82,153640,0
+IVT.US,D,20221108,000000,25.92,26.335,25.101,25.27,163660,0
+IVT.US,D,20221109,000000,25.21,25.705,24.7,24.8,287640,0
+IVT.US,D,20221110,000000,25.77,26.45,25.708,26.11,284293,0
+IVT.US,D,20221111,000000,26.02,26.407,25.3,25.56,171659,0
+IVT.US,D,20221114,000000,25.4,25.93,25.015,25.07,181371,0
+IVT.US,D,20221115,000000,25.23,25.67,25.06,25.35,163542,0
+IVT.US,D,20221116,000000,24.92,25.1319,24.43,24.59,274020,0
+IVT.US,D,20221117,000000,24.26,24.99,24.22,24.98,203094,0
+IVT.US,D,20221118,000000,25.66,25.66,24.89,25.06,280769,0
+IVT.US,D,20221121,000000,25.09,25.1347,24.42,24.73,186117,0
+IVT.US,D,20221122,000000,24.88,24.999,24.64,24.85,153879,0
+IVT.US,D,20221123,000000,24.94,25.12,24.48,24.95,92760,0
+IVT.US,D,20221125,000000,25.1,25.1,24.61,24.65,56203,0
+IVT.US,D,20221128,000000,24.41,24.86,23.91,24.15,141584,0
+IVT.US,D,20221129,000000,24.09,24.94,23.89,24.82,165584,0
+IVT.US,D,20221130,000000,24.77,25.74,24.5388,25.71,413009,0
+IVT.US,D,20221201,000000,25.72,26.125,25.064,25.36,188775,0
+IVT.US,D,20221202,000000,24.9,25.66,24.56,25.37,226256,0
+IVT.US,D,20221205,000000,25.07,25.235,24.436,24.55,155745,0
+IVT.US,D,20221206,000000,24.35,24.77,24.12,24.53,168514,0
+IVT.US,D,20221207,000000,24.3,24.8571,24.3,24.38,160473,0
+IVT.US,D,20221208,000000,24.31,24.77,24.3,24.55,155024,0
+IVT.US,D,20221209,000000,24.3,24.67,24.29,24.34,142500,0
+IVT.US,D,20221212,000000,24.13,24.46,23.8554,24.1,205594,0
+IVT.US,D,20221213,000000,24.71,25.05,24.02,24.21,305293,0
+IVT.US,D,20221214,000000,24.09,24.27,23.69,23.95,249435,0
+IVT.US,D,20221215,000000,23.45,23.95,23.3,23.67,235650,0
+IVT.US,D,20221216,000000,23.17,23.55,22.83,23.32,472426,0
+IVT.US,D,20221219,000000,23.24,23.37,22.49,22.75,174684,0
+IVT.US,D,20221220,000000,22.36,22.9497,22.2666,22.85,182362,0
+IVT.US,D,20221221,000000,22.98,23.7,22.915,23.05,202248,0
+IVT.US,D,20221222,000000,22.73,22.895,22.14,22.72,186837,0
+IVT.US,D,20221223,000000,22.71,23.04,22.5,22.79,114591,0
+IVT.US,D,20221227,000000,22.66,23.23,22.4967,23.18,187900,0
+IVT.US,D,20221228,000000,22.99,23.3,22.97,23,252087,0
+IVT.US,D,20221229,000000,23.11,23.6,22.8585,23.57,209294,0
+IVT.US,D,20221230,000000,23.45,23.73,23.2001,23.67,248601,0
+IVT.US,D,20230103,000000,23.8,24,22.78,23.08,183338,0
+IVT.US,D,20230104,000000,23.29,24.29,23.2131,23.7,158476,0
+IVT.US,D,20230105,000000,23.47,23.55,22.66,23.42,251371,0
+IVT.US,D,20230106,000000,23.69,24.415,23.69,24.16,161063,0
+IVT.US,D,20230109,000000,24.13,24.225,23.9,24.06,164148,0
+IVT.US,D,20230110,000000,23.78,23.96,23.26,23.37,214051,0
+IVT.US,D,20230111,000000,23.41,24.65,23.41,24.62,219687,0
+IVT.US,D,20230112,000000,24.62,25.15,24.4723,24.94,204289,0
+IVT.US,D,20230113,000000,24.66,25.055,24.5675,24.87,174548,0
+IVT.US,D,20230117,000000,24.79,24.98,24.584,24.78,129887,0
+IVT.US,D,20230118,000000,24.91,24.9175,23.98,24.1,127799,0
+IVT.US,D,20230119,000000,23.79,24.35,23.1245,24.08,163270,0
+IVT.US,D,20230120,000000,24.3,24.3,23.375,24.12,224278,0
+IVT.US,D,20230123,000000,24.04,24.745,23.8801,24.5,154076,0
+IVT.US,D,20230124,000000,24.21,24.8,23.751,24.68,174373,0
+IVT.US,D,20230125,000000,24.37,24.63,24.27,24.61,87625,0
+IVT.US,D,20230126,000000,24.6,24.85,24.42,24.73,94040,0
+IVT.US,D,20230127,000000,24.61,25,24.61,24.8,131736,0
+IVT.US,D,20230130,000000,24.38,24.86,24.25,24.28,128710,0
+IVT.US,D,20230131,000000,24.3,25.02,24.3,24.87,240103,0
+IVT.US,D,20230201,000000,24.69,24.96,24.22,24.68,239853,0
+IVT.US,D,20230202,000000,24.77,25.56,24.73,25.22,286508,0
+IVT.US,D,20230203,000000,24.81,24.99,24.47,24.7,270659,0
+IVT.US,D,20230206,000000,24.39,24.51,23.805,24.4,148087,0
+IVT.US,D,20230207,000000,24.22,24.55,23.92,24.16,198914,0
+IVT.US,D,20230208,000000,23.97,24.05,23.6,23.67,155138,0
+IVT.US,D,20230209,000000,23.86,24.1,23.29,23.41,216981,0
+IVT.US,D,20230210,000000,23.25,23.93,23.2,23.88,179643,0
+IVT.US,D,20230213,000000,23.86,24.32,23.7414,24.27,150340,0
+IVT.US,D,20230214,000000,23.85,24.77,23.8129,24.22,178532,0
+IVT.US,D,20230215,000000,23.09,24.74,23.09,24.69,356753,0
+IVT.US,D,20230216,000000,24.27,24.87,24.27,24.58,284918,0
+IVT.US,D,20230217,000000,24.65,24.78,24.27,24.36,265167,0
+IVT.US,D,20230221,000000,24.02,24.13,23.66,24.03,240213,0
+IVT.US,D,20230222,000000,24.12,24.59,23.94,24.08,301559,0
+IVT.US,D,20230223,000000,24.24,24.71,24.18,24.65,176386,0
+IVT.US,D,20230224,000000,24.29,24.585,24.04,24.36,210192,0
+IVT.US,D,20230227,000000,24.51,24.57,23.75,23.92,164853,0
+IVT.US,D,20230228,000000,23.87,24.21,23.7,24.19,669135,0
+IVT.US,D,20230301,000000,24,24.0284,23.26,23.64,201421,0
+IVT.US,D,20230302,000000,23.45,23.94,23.42,23.62,141017,0
+IVT.US,D,20230303,000000,23.66,23.66,23.09,23.16,198823,0
+IVT.US,D,20230306,000000,23.14,23.23,22.855,22.9,228753,0
+IVT.US,D,20230307,000000,22.94,23.28,22.7699,23.23,206349,0
+IVT.US,D,20230308,000000,23.21,23.445,22.89,23.05,162234,0
+IVT.US,D,20230309,000000,23.07,23.32,22.2,22.3,168479,0
+IVT.US,D,20230310,000000,22.14,22.25,21.21,21.51,199490,0
+IVT.US,D,20230313,000000,21.12,21.5325,20.92,21.48,260911,0
+IVT.US,D,20230314,000000,22.05,22.37,21.73,21.85,423270,0
+IVT.US,D,20230315,000000,21.29,22.06,21.1585,22.05,274987,0
+IVT.US,D,20230316,000000,21.78,22.62,21.705,22.27,375656,0
+IVT.US,D,20230317,000000,22,22,21.08,21.58,707679,0
+IVT.US,D,20230320,000000,21.65,21.805,21.3,21.66,270439,0
+IVT.US,D,20230321,000000,21.91,22.23,21.77,22.17,257751,0
+IVT.US,D,20230322,000000,22.03,22.03,21.3,21.31,378360,0
+IVT.US,D,20230323,000000,21.4,21.93,21.35,21.64,364078,0
+IVT.US,D,20230324,000000,21.54,22.41,21.54,22.4,324011,0
+IVT.US,D,20230327,000000,22.58,22.85,22.47,22.51,264457,0
+IVT.US,D,20230328,000000,22.38,22.76,22.26,22.61,231272,0
+IVT.US,D,20230329,000000,22.75,23.11,22.7,23.08,345490,0
+IVT.US,D,20230330,000000,23.14,23.14,22.495,22.72,138489,0
+IVT.US,D,20230331,000000,22.88,23.41,22.88,23.4,412344,0
+IVT.US,D,20230403,000000,23.41,23.66,23.2,23.39,359645,0
+IVT.US,D,20230404,000000,23.43,23.43,22.91,23.25,170134,0
+IVT.US,D,20230405,000000,23.02,23.1,22.7165,22.89,264907,0
+IVT.US,D,20230406,000000,22.97,23.09,22.81,23.09,206080,0
+IVT.US,D,20230410,000000,22.9,23.295,22.8548,23.26,442910,0
+IVT.US,D,20230411,000000,23.25,23.47,23.0903,23.18,179639,0
+IVT.US,D,20230412,000000,23.37,23.43,22.695,22.73,191158,0
+IVT.US,D,20230413,000000,22.76,22.97,22.6,22.9,221655,0
+IVT.US,D,20230414,000000,23.01,23.215,22.18,22.43,163236,0
+IVT.US,D,20230417,000000,22.45,22.87,22.35,22.85,159114,0
+IVT.US,D,20230418,000000,22.82,22.9,22.435,22.61,164342,0
+IVT.US,D,20230419,000000,22.44,22.675,22.3246,22.57,144847,0
+IVT.US,D,20230420,000000,22.44,22.6754,22.195,22.39,132400,0
+IVT.US,D,20230421,000000,22.46,22.605,22.18,22.57,149600,0
+IVT.US,D,20230424,000000,22.63,22.82,22.1,22.26,126453,0
+IVT.US,D,20230425,000000,22.02,22.19,21.82,21.89,177241,0
+IVT.US,D,20230426,000000,21.75,21.9,21.5,21.6,156649,0
+IVT.US,D,20230427,000000,21.66,22.025,21.57,21.98,210786,0
+IVT.US,D,20230428,000000,21.7,22.68,21.7,22.55,252704,0
+IVT.US,D,20230501,000000,22.48,22.98,22.48,22.73,224426,0
+IVT.US,D,20230502,000000,22.45,22.535,21.99,22.38,225973,0
+IVT.US,D,20230503,000000,22.47,22.89,22.38,22.41,213851,0
+IVT.US,D,20230504,000000,22.18,22.53,22.07,22.39,180933,0
+IVT.US,D,20230505,000000,22.64,22.86,22.45,22.8,149752,0
+IVT.US,D,20230508,000000,22.81,22.97,22.45,22.56,142835,0
+IVT.US,D,20230509,000000,22.34,22.64,22.135,22.5,197047,0
+IVT.US,D,20230510,000000,22.83,22.885,22.06,22.1,196444,0
+IVT.US,D,20230511,000000,21.88,22.2,21.77,21.9,157877,0
+IVT.US,D,20230512,000000,21.9,22.09,21.51,21.75,144031,0
+IVT.US,D,20230515,000000,21.85,21.935,21.72,21.86,154374,0
+IVT.US,D,20230516,000000,21.68,21.93,21.45,21.5,153380,0
+IVT.US,D,20230517,000000,21.65,22.4,21.34,22.18,203186,0
+IVT.US,D,20230518,000000,22.08,22.38,21.87,22.07,205282,0
+IVT.US,D,20230519,000000,22.29,22.29,21.45,21.65,142929,0
+IVT.US,D,20230522,000000,21.72,21.78,21.47,21.73,165670,0
+IVT.US,D,20230523,000000,21.69,22.07,21.55,21.58,169317,0
+IVT.US,D,20230524,000000,21.67,21.79,21.41,21.43,226810,0
+IVT.US,D,20230525,000000,21.34,21.385,20.76,20.92,153334,0
+IVT.US,D,20230526,000000,20.89,21.195,20.85,21.03,159121,0
+IVT.US,D,20230530,000000,21.07,21.28,21,21.2,231419,0
+IVT.US,D,20230531,000000,21.19,21.62,21.06,21.49,438382,0
+IVT.US,D,20230601,000000,21.56,21.86,21.37,21.81,230006,0
+IVT.US,D,20230602,000000,22.06,22.75,22.06,22.62,258691,0
+IVT.US,D,20230605,000000,22.58,22.99,22.58,22.79,183915,0
+IVT.US,D,20230606,000000,22.71,23.59,22.7075,23.41,277448,0
+IVT.US,D,20230607,000000,23.59,24.1,23.51,23.98,268971,0
+IVT.US,D,20230608,000000,23.88,23.94,23.55,23.58,205822,0
+IVT.US,D,20230609,000000,23.5,23.6182,23.32,23.47,136068,0
+IVT.US,D,20230612,000000,23.3,23.42,23.08,23.28,237113,0
+IVT.US,D,20230613,000000,23.36,23.74,23.2136,23.38,486509,0
+IVT.US,D,20230614,000000,23.38,23.745,23.18,23.49,232173,0
+IVT.US,D,20230615,000000,23.3,23.54,22.85,23.52,251788,0
+IVT.US,D,20230616,000000,23.82,23.82,23.3,23.43,412231,0
+IVT.US,D,20230620,000000,23.27,23.33,22.9,23.06,174594,0
+IVT.US,D,20230621,000000,22.93,23,22.51,22.51,212329,0
+IVT.US,D,20230622,000000,22.59,22.64,22.22,22.61,239496,0
+IVT.US,D,20230623,000000,22.24,22.95,22.24,22.87,914751,0
+IVT.US,D,20230626,000000,22.68,23.445,22.65,23.33,453168,0
+IVT.US,D,20230627,000000,23.43,23.72,23.2454,23.55,457699,0
+IVT.US,D,20230628,000000,23.47,23.47,22.8676,23.02,441734,0
+IVT.US,D,20230629,000000,22.64,23.26,22.64,23.25,415717,0
+IVT.US,D,20230630,000000,23.4,23.45,22.8,23.14,560238,0
+IVT.US,D,20230703,000000,22.96,23.66,22.96,23.61,120528,0
+IVT.US,D,20230705,000000,23.38,23.8319,23.13,23.73,241923,0
+IVT.US,D,20230706,000000,23.44,23.66,23.01,23.58,224285,0
+IVT.US,D,20230707,000000,23.47,23.79,23.35,23.38,277128,0
+IVT.US,D,20230710,000000,23.22,23.48,23.22,23.47,165703,0
+IVT.US,D,20230711,000000,23.41,24.06,23.335,23.99,195045,0
+IVT.US,D,20230712,000000,24.34,24.625,24.29,24.31,182495,0
+IVT.US,D,20230713,000000,24.29,24.41,23.97,24.16,149186,0
+IVT.US,D,20230714,000000,24.08,24.14,23.845,24.13,119121,0
+IVT.US,D,20230717,000000,24.06,24.29,23.93,24.09,140980,0
+IVT.US,D,20230718,000000,24.05,24.291,23.87,23.95,133650,0
+IVT.US,D,20230719,000000,24.07,24.29,23.97,24.16,158841,0
+IVT.US,D,20230720,000000,24.04,24.49,24.02,24.4,162263,0
+IVT.US,D,20230721,000000,24.52,24.52,24.14,24.29,161128,0
+IVT.US,D,20230724,000000,24.25,24.54,24.2365,24.34,119398,0
+IVT.US,D,20230725,000000,24.23,24.43,23.98,23.99,197106,0
+IVT.US,D,20230726,000000,24.1,24.91,24.1,24.64,544269,0
+IVT.US,D,20230727,000000,24.73,24.785,23.69,23.75,224869,0
+IVT.US,D,20230728,000000,23.91,24.28,23.8,24.27,229044,0
+IVT.US,D,20230731,000000,24.24,24.53,24.13,24.34,235091,0
+IVT.US,D,20230801,000000,24.13,24.92,24.055,24.81,240868,0
+IVT.US,D,20230802,000000,24.55,25.07,24.41,24.77,283649,0
+IVT.US,D,20230803,000000,24.6,24.77,24.33,24.62,203354,0
+IVT.US,D,20230804,000000,24.5,24.83,24.38,24.55,264728,0
+IVT.US,D,20230807,000000,24.56,24.825,24.34,24.68,136247,0
+IVT.US,D,20230808,000000,24.36,24.51,24.14,24.45,147414,0
+IVT.US,D,20230809,000000,24.4,24.91,24.2875,24.66,178810,0
+IVT.US,D,20230810,000000,24.72,25.07,24.46,24.5,167661,0
+IVT.US,D,20230811,000000,24.25,24.64,24.25,24.53,159241,0
+IVT.US,D,20230814,000000,24.4,24.53,24.12,24.13,107112,0
+IVT.US,D,20230815,000000,23.93,23.9575,23.55,23.6,143659,0
+IVT.US,D,20230816,000000,23.53,23.745,23.14,23.14,168289,0
+IVT.US,D,20230817,000000,23.13,23.57,22.95,22.97,159349,0
+IVT.US,D,20230818,000000,22.76,23.37,22.76,23.29,211672,0
+IVT.US,D,20230821,000000,23.15,23.35,22.7,22.71,125789,0
+IVT.US,D,20230822,000000,22.77,22.86,22.61,22.64,131716,0
+IVT.US,D,20230823,000000,22.66,23.13,22.625,23.09,145733,0
+IVT.US,D,20230824,000000,22.98,23.42,22.975,23.08,150294,0
+IVT.US,D,20230825,000000,23.14,23.34,23.0512,23.16,137229,0
+IVT.US,D,20230828,000000,23.22,23.61,23.22,23.32,122382,0
+IVT.US,D,20230829,000000,23.32,23.78,23.29,23.76,308968,0
+IVT.US,D,20230830,000000,23.67,24.32,23.67,24.2,377501,0
+IVT.US,D,20230831,000000,24.08,24.29,23.82,23.91,245417,0
+IVT.US,D,20230901,000000,24.06,24.34,24.06,24.18,160143,0
+IVT.US,D,20230905,000000,24.08,24.31,23.78,24.14,220487,0
+IVT.US,D,20230906,000000,24.17,24.31,23.95,24.29,154926,0
+IVT.US,D,20230907,000000,24.21,24.525,24.2,24.46,284213,0
+IVT.US,D,20230908,000000,24.43,24.67,24.3498,24.43,143010,0
+IVT.US,D,20230911,000000,24.53,24.53,24.02,24.06,134538,0
+IVT.US,D,20230912,000000,23.89,24.21,23.82,24.2,150497,0
+IVT.US,D,20230913,000000,24.08,24.225,23.8,23.97,174368,0
+IVT.US,D,20230914,000000,24.18,24.7,24.18,24.66,146562,0
+IVT.US,D,20230915,000000,24.59,24.645,24.389,24.51,557695,0
+IVT.US,D,20230918,000000,24.4,24.57,24.31,24.44,157945,0
+IVT.US,D,20230919,000000,24.46,24.96,24.37,24.79,164569,0
+IVT.US,D,20230920,000000,24.85,25.4,24.85,24.92,279891,0
+IVT.US,D,20230921,000000,24.65,24.94,24.3936,24.81,463650,0
+IVT.US,D,20230922,000000,24.82,25.03,24.48,24.48,398775,0
+IVT.US,D,20230925,000000,24.27,24.48,24.1504,24.39,159519,0
+IVT.US,D,20230926,000000,24.17,24.35,23.7,23.73,133053,0
+IVT.US,D,20230927,000000,23.8,24.22,23.74,23.81,252160,0
+IVT.US,D,20230928,000000,23.63,24.02,23.63,23.82,148362,0
+IVT.US,D,20230929,000000,24.04,24.16,23.51,23.81,224971,0
+IVT.US,D,20231002,000000,23.59,23.89,23.18,23.27,202297,0
+IVT.US,D,20231003,000000,23.06,23.16,22.61,22.81,299578,0
+IVT.US,D,20231004,000000,22.87,23.3,22.82,23.27,188840,0
+IVT.US,D,20231005,000000,23.28,24.11,23.28,23.99,340686,0
+IVT.US,D,20231006,000000,23.72,24.16,23.52,23.99,258834,0
+IVT.US,D,20231009,000000,23.66,24.52,23.5401,24.46,191271,0
+IVT.US,D,20231010,000000,24.48,24.97,24.47,24.94,286195,0
+IVT.US,D,20231011,000000,25,25.72,24.9201,25.45,375560,0
+IVT.US,D,20231012,000000,25.37,25.74,25.1,25.73,604695,0
+IVT.US,D,20231013,000000,25.95,25.95,25.28,25.44,252858,0
+IVT.US,D,20231016,000000,25.64,25.86,25.42,25.47,241124,0
+IVT.US,D,20231017,000000,25.27,25.835,25.27,25.46,548852,0
+IVT.US,D,20231018,000000,25.23,25.41,25.1,25.26,179079,0
+IVT.US,D,20231019,000000,25.02,25.54,24.88,24.88,252752,0
+IVT.US,D,20231020,000000,25.02,25.03,24.57,24.58,171855,0
+IVT.US,D,20231023,000000,24.33,24.83,24.14,24.21,262170,0
+IVT.US,D,20231024,000000,24.39,24.5,24.25,24.42,286798,0
+IVT.US,D,20231025,000000,24.16,24.39,24.07,24.21,322618,0
+IVT.US,D,20231026,000000,24.33,24.55,24.135,24.47,179386,0
+IVT.US,D,20231027,000000,24.5,24.5,23.63,23.8,133186,0
+IVT.US,D,20231030,000000,24.08,24.47,23.7601,24.45,181327,0
+IVT.US,D,20231031,000000,24.58,25.13,24.4301,25.1,237621,0
+IVT.US,D,20231101,000000,24.92,25.49,24.73,25.19,211162,0
+IVT.US,D,20231102,000000,25.31,25.49,24.4301,25.41,279880,0
+IVT.US,D,20231103,000000,25.75,26.23,25.49,25.51,219960,0
+IVT.US,D,20231106,000000,25.25,25.39,24.99,25.18,190603,0
+IVT.US,D,20231107,000000,25.01,25.0661,24.55,24.57,157075,0
+IVT.US,D,20231108,000000,24.49,24.69,24.24,24.48,179043,0
+IVT.US,D,20231109,000000,24.58,24.58,24.06,24.22,143234,0
+IVT.US,D,20231110,000000,24.3,24.49,24.04,24.47,194013,0
+IVT.US,D,20231113,000000,24.29,24.45,24.12,24.34,156497,0
+IVT.US,D,20231114,000000,24.99,25.87,24.871,25.68,478749,0
+IVT.US,D,20231115,000000,25.35,25.8,25.35,25.62,232726,0
+IVT.US,D,20231116,000000,25.59,25.609,24.95,24.96,324067,0
+IVT.US,D,20231117,000000,25.24,25.27,24.94,24.99,411996,0
+IVT.US,D,20231120,000000,24.91,24.98,24.63,24.72,469892,0
+IVT.US,D,20231121,000000,24.51,24.6799,24.19,24.23,277742,0
+IVT.US,D,20231122,000000,24.46,24.66,24.34,24.42,127554,0
+IVT.US,D,20231124,000000,24.31,24.46,24.31,24.38,81757,0
+IVT.US,D,20231127,000000,24.26,24.515,24.1,24.14,566831,0
+IVT.US,D,20231128,000000,24.04,24.24,23.84,23.88,445743,0
+IVT.US,D,20231129,000000,24.03,24.41,23.81,23.98,475292,0
+IVT.US,D,20231130,000000,23.94,24.34,23.916,24.12,895966,0
+IVT.US,D,20231201,000000,24.01,25.09,24.01,25.04,553521,0
+IVT.US,D,20231204,000000,25,25.67,24.99,25.66,250065,0
+IVT.US,D,20231205,000000,25.55,25.55,24.7,24.96,345209,0
+IVT.US,D,20231206,000000,25.11,25.41,24.76,24.82,187398,0
+IVT.US,D,20231207,000000,24.79,25.23,24.725,24.94,427375,0
+IVT.US,D,20231208,000000,24.89,25.23,24.72,25.21,437134,0
+IVT.US,D,20231211,000000,25.19,25.37,24.99,25.25,443576,0
+IVT.US,D,20231212,000000,25.3,25.45,24.91,25.28,285504,0
+IVT.US,D,20231213,000000,25.27,26.54,25.06,26.42,359312,0
+IVT.US,D,20231214,000000,26.99,27.25,26.42,26.8,491885,0
+IVT.US,D,20231215,000000,26.74,26.77,26.15,26.22,589143,0
+IVT.US,D,20231218,000000,26.33,26.33,25.73,25.77,462835,0
+IVT.US,D,20231219,000000,25.84,26.195,25.72,25.92,438010,0
+IVT.US,D,20231220,000000,25.8,26.29,25.59,25.59,463124,0
+IVT.US,D,20231221,000000,25.81,25.99,25.5277,25.8,367811,0
+IVT.US,D,20231222,000000,25.84,26.19,25.69,25.73,159499,0
+IVT.US,D,20231226,000000,25.7,25.96,25.5995,25.87,238926,0
+IVT.US,D,20231227,000000,25.73,25.73,25.4611,25.63,172522,0
+IVT.US,D,20231228,000000,25.42,25.77,25.42,25.77,168693,0
+IVT.US,D,20231229,000000,25.67,25.68,25.32,25.34,299256,0
+IVT.US,D,20240102,000000,25.27,25.68,25.27,25.39,285682,0
+IVT.US,D,20240103,000000,25.33,25.33,24.87,25.1,389250,0
+IVT.US,D,20240104,000000,24.98,25.52,24.98,25.41,292013,0
+IVT.US,D,20240105,000000,25.29,25.63,25.09,25.16,422912,0
+IVT.US,D,20240108,000000,25.19,25.53,25.12,25.41,332150,0
+IVT.US,D,20240109,000000,25.03,25.22,24.9755,25.21,257448,0
+IVT.US,D,20240110,000000,25.1,25.31,25.1,25.25,226393,0
+IVT.US,D,20240111,000000,25.19,25.35,25.07,25.28,406492,0
+IVT.US,D,20240112,000000,25.5,25.54,25.26,25.41,184732,0
+IVT.US,D,20240116,000000,25.23,25.37,25.06,25.1,310040,0
+IVT.US,D,20240117,000000,24.72,25.27,24.7092,24.94,339705,0
+IVT.US,D,20240118,000000,24.96,24.9895,24.5322,24.74,221184,0
+IVT.US,D,20240119,000000,24.95,25.24,24.7149,25.12,253033,0
+IVT.US,D,20240122,000000,25.27,25.7,25.13,25.7,222786,0
+IVT.US,D,20240123,000000,25.9,25.9,25.25,25.41,319480,0
+IVT.US,D,20240124,000000,25.67,25.685,25,25.1,214100,0
+IVT.US,D,20240125,000000,25.6,25.83,25.5101,25.81,239780,0
+IVT.US,D,20240126,000000,25.96,26.02,25.72,25.79,280266,0
+IVT.US,D,20240129,000000,25.79,25.81,25.36,25.54,255603,0
+IVT.US,D,20240130,000000,25.35,25.57,25.29,25.34,226655,0
+IVT.US,D,20240131,000000,25.46,25.5,24.81,24.83,375699,0
+IVT.US,D,20240201,000000,24.84,25.37,24.75,25.36,329589,0
+IVT.US,D,20240202,000000,24.96,25.16,24.7,24.94,340311,0
+IVT.US,D,20240205,000000,24.6,25.01,24.44,24.65,726973,0
+IVT.US,D,20240206,000000,24.62,25.14,24.62,25,284669,0
+IVT.US,D,20240207,000000,25.01,25.2,24.785,24.85,211564,0
+IVT.US,D,20240208,000000,24.76,25.37,24.7418,25.32,268052,0
+IVT.US,D,20240209,000000,25.22,25.59,25.09,25.55,390421,0
+IVT.US,D,20240212,000000,25.64,25.74,25.4401,25.54,236243,0
+IVT.US,D,20240213,000000,24.83,25.26,24.61,25.03,316463,0
+IVT.US,D,20240214,000000,24.96,25.615,24.56,25.15,604572,0
+IVT.US,D,20240215,000000,25.34,25.86,25.29,25.85,366333,0
+IVT.US,D,20240216,000000,25.67,25.8,25.51,25.64,303016,0
+IVT.US,D,20240220,000000,25.29,25.43,24.95,25.1,371477,0
+IVT.US,D,20240221,000000,25.1,25.46,25.1,25.37,163208,0
+IVT.US,D,20240222,000000,25.26,25.4,25.03,25.07,425694,0
+IVT.US,D,20240223,000000,24.97,25.28,24.81,25.1,301494,0
+IVT.US,D,20240226,000000,24.97,25.11,24.731,24.84,294558,0
+IVT.US,D,20240227,000000,25,25.19,24.85,25.03,459022,0
+IVT.US,D,20240228,000000,24.96,25.5,24.92,25.33,398676,0
+IVT.US,D,20240229,000000,25.64,25.65,25.1,25.25,302251,0
+IVT.US,D,20240301,000000,25.3,25.545,25.04,25.53,213606,0
+IVT.US,D,20240304,000000,25.48,25.83,25.44,25.58,175195,0
+IVT.US,D,20240305,000000,25.47,25.745,25.23,25.34,214457,0
+IVT.US,D,20240306,000000,25.49,25.57,25.05,25.06,193724,0
+IVT.US,D,20240307,000000,25.22,25.26,24.84,24.96,432103,0
+IVT.US,D,20240308,000000,25.25,25.39,24.9675,25.06,344271,0
+IVT.US,D,20240311,000000,24.94,25.24,24.94,25.16,371790,0
+IVT.US,D,20240312,000000,25.07,25.18,24.85,25.15,286355,0
+IVT.US,D,20240313,000000,25.22,25.325,24.94,25.04,608401,0
+IVT.US,D,20240314,000000,24.91,24.9655,24.525,24.72,407850,0
+IVT.US,D,20240315,000000,24.47,24.9,24.47,24.76,564218,0
+IVT.US,D,20240318,000000,24.66,24.82,24.63,24.74,254214,0
+IVT.US,D,20240319,000000,24.79,25,24.78,24.83,283183,0
+IVT.US,D,20240320,000000,24.67,25.14,24.64,25.01,456659,0
+IVT.US,D,20240321,000000,25.13,25.24,24.97,25.17,445113,0
+IVT.US,D,20240322,000000,25.16,25.24,24.61,24.71,319135,0
+IVT.US,D,20240325,000000,24.77,24.89,24.43,24.51,306432,0
+IVT.US,D,20240326,000000,24.67,24.79,24.52,24.79,363077,0
+IVT.US,D,20240327,000000,24.75,25.38,24.65,25.38,446798,0
+IVT.US,D,20240328,000000,25.43,25.73,25.4,25.71,337164,0
+IVT.US,D,20240401,000000,25.68,25.68,24.91,24.93,290660,0
+IVT.US,D,20240402,000000,24.58,24.705,24.16,24.27,487712,0
+IVT.US,D,20240403,000000,24.13,24.49,24.07,24.41,430654,0
+IVT.US,D,20240404,000000,24.59,24.7,24.45,24.57,773987,0
+IVT.US,D,20240405,000000,24.52,24.62,24.425,24.5,403683,0
+IVT.US,D,20240408,000000,24.64,24.93,24.61,24.86,181342,0
+IVT.US,D,20240409,000000,24.84,25.07,24.701,24.98,361557,0
+IVT.US,D,20240410,000000,24.34,24.34,23.75,23.98,645630,0
+IVT.US,D,20240411,000000,24.11,24.12,23.83,24.05,246065,0
+IVT.US,D,20240412,000000,24.02,24.34,23.94,24.3,233829,0
+IVT.US,D,20240415,000000,24.4,24.4,23.86,24.05,196003,0
+IVT.US,D,20240416,000000,23.88,24.18,23.53,24.07,331013,0
+IVT.US,D,20240417,000000,24.17,24.38,24.01,24.01,307942,0
+IVT.US,D,20240418,000000,24.13,24.58,24.0402,24.52,444564,0
+IVT.US,D,20240419,000000,24.53,24.96,24.53,24.89,263644,0
+IVT.US,D,20240422,000000,24.92,25.31,24.79,25.16,229977,0
+IVT.US,D,20240423,000000,25.14,25.49,25.12,25.49,183187,0
+IVT.US,D,20240424,000000,25.34,25.51,25.09,25.43,252097,0
+IVT.US,D,20240425,000000,25.2,25.42,25.0682,25.28,271626,0
+IVT.US,D,20240426,000000,25.38,25.58,25.13,25.18,241867,0
+IVT.US,D,20240429,000000,25.26,25.5,25.22,25.32,235275,0
+IVT.US,D,20240430,000000,25.15,25.59,25.15,25.34,468051,0
+IVT.US,D,20240501,000000,25.4,25.62,25.105,25.28,382990,0
+IVT.US,D,20240502,000000,25.52,25.68,25.34,25.44,460167,0
+IVT.US,D,20240503,000000,25.8,25.9,24.87,25.09,260717,0
+IVT.US,D,20240506,000000,25.22,25.37,24.88,24.98,179935,0
+IVT.US,D,20240507,000000,25.14,25.44,25.105,25.25,171254,0
+IVT.US,D,20240508,000000,25.25,25.35,24.805,24.99,177524,0
+IVT.US,D,20240509,000000,25.06,25.26,24.93,25.17,152287,0
+IVT.US,D,20240510,000000,25.2,25.21,24.95,25.03,705379,0
+IVT.US,D,20240513,000000,25.11,25.145,24.77,24.85,442589,0
+IVT.US,D,20240514,000000,25.1,25.115,24.69,25.07,454914,0
+IVT.US,D,20240515,000000,25.32,25.4,25.14,25.23,337714,0
+IVT.US,D,20240516,000000,25.27,25.31,25.1211,25.26,164020,0
+IVT.US,D,20240517,000000,25.36,25.37,25.12,25.26,159432,0
+IVT.US,D,20240520,000000,25.2,25.44,24.67,24.74,158775,0
+IVT.US,D,20240521,000000,24.75,24.8,24.57,24.65,209651,0
+IVT.US,D,20240522,000000,24.52,24.73,24.48,24.67,243506,0
+IVT.US,D,20240523,000000,24.65,24.67,24.34,24.41,322669,0
+IVT.US,D,20240524,000000,24.51,24.63,24.11,24.21,205647,0
+IVT.US,D,20240528,000000,24.24,24.38,23.84,23.93,298086,0
+IVT.US,D,20240529,000000,23.7,23.94,23.685,23.87,275213,0
+IVT.US,D,20240530,000000,24,24.44,24,24.28,231909,0
+IVT.US,D,20240531,000000,24.38,24.87,24.29,24.77,478037,0
+IVT.US,D,20240603,000000,24.92,25.225,24.75,25.18,357818,0
+IVT.US,D,20240604,000000,25.05,25.185,24.9,24.92,224745,0
+IVT.US,D,20240605,000000,24.89,24.94,24.74,24.86,316198,0
+IVT.US,D,20240606,000000,24.76,25.01,24.7338,24.99,173684,0
+IVT.US,D,20240607,000000,24.71,24.949,24.6,24.62,208455,0
+IVT.US,D,20240610,000000,24.4,24.62,24.06,24.44,761571,0
+IVT.US,D,20240611,000000,24.25,24.37,24.13,24.16,389390,0
+IVT.US,D,20240612,000000,24.75,24.96,24.54,24.56,203918,0
+IVT.US,D,20240613,000000,24.46,24.94,24.4425,24.82,364726,0
+IVT.US,D,20240614,000000,24.71,24.92,24.62,24.72,352955,0
+IVT.US,D,20240617,000000,24.62,24.77,24.5,24.54,200485,0
+IVT.US,D,20240618,000000,24.59,24.75,24.45,24.48,161035,0
+IVT.US,D,20240620,000000,24.17,24.56,24.13,24.45,256017,0
+IVT.US,D,20240621,000000,24.52,24.595,24.39,24.54,524388,0
+IVT.US,D,20240624,000000,24.61,24.91,24.57,24.65,813863,0
+IVT.US,D,20240625,000000,24.66,24.66,24.35,24.58,458244,0
+IVT.US,D,20240626,000000,24.37,24.65,24.325,24.4,315674,0
+IVT.US,D,20240627,000000,24.49,24.74,24.37,24.72,226813,0
+IVT.US,D,20240628,000000,24.72,24.8,24.35,24.76,827346,0
+IVT.US,D,20240701,000000,24.64,24.85,24.2515,24.45,214634,0
+IVT.US,D,20240702,000000,24.51,24.65,24.41,24.51,335951,0
+IVT.US,D,20240703,000000,24.51,24.76,24.4,24.41,74232,0
+IVT.US,D,20240705,000000,24.28,24.63,24.2,24.54,301760,0
+IVT.US,D,20240708,000000,24.56,24.78,24.47,24.61,285162,0
+IVT.US,D,20240709,000000,24.46,24.565,24.275,24.45,608691,0
+IVT.US,D,20240710,000000,24.59,24.74,24.44,24.65,237610,0
+IVT.US,D,20240711,000000,25.19,25.59,25.1,25.47,381670,0
+IVT.US,D,20240712,000000,25.73,25.97,25.53,25.66,516627,0
+IVT.US,D,20240715,000000,25.84,26.03,25.74,25.98,333272,0
+IVT.US,D,20240716,000000,26.19,26.6,26.19,26.51,399576,0
+IVT.US,D,20240717,000000,26.48,26.89,26.36,26.67,494842,0
+IVT.US,D,20240718,000000,26.47,26.91,26.43,26.59,299422,0
+IVT.US,D,20240719,000000,26.65,26.65,26.34,26.54,230726,0
+IVT.US,D,20240722,000000,26.55,27.06,26.44,26.77,359486,0
+IVT.US,D,20240723,000000,26.61,26.97,26.58,26.74,425115,0
+IVT.US,D,20240724,000000,26.73,27.01,26.32,26.34,284693,0
+IVT.US,D,20240725,000000,26.36,26.84,26.15,26.36,359622,0
+IVT.US,D,20240726,000000,26.61,26.68,26.36,26.61,311015,0
+IVT.US,D,20240729,000000,26.65,26.66,26.28,26.44,255961,0
+IVT.US,D,20240730,000000,26.43,27.71,26.405,27.7,458116,0
+IVT.US,D,20240731,000000,27.52,28.57,27.52,28.17,1112689,0
+IVT.US,D,20240801,000000,27.97,28.55,27.5368,27.98,441353,0
+IVT.US,D,20240802,000000,27.79,28.23,27.67,27.96,345598,0
+IVT.US,D,20240805,000000,27.34,27.57,26.95,27.04,377003,0
+IVT.US,D,20240806,000000,26.99,27.73,26.99,27.59,232373,0
+IVT.US,D,20240807,000000,27.76,28,27.5,27.56,215971,0
+IVT.US,D,20240808,000000,27.7,27.9,27.56,27.78,212446,0
+IVT.US,D,20240809,000000,27.75,27.92,27.61,27.92,174191,0
+IVT.US,D,20240812,000000,27.84,27.84,27.47,27.61,216849,0
+IVT.US,D,20240813,000000,27.78,27.9,27.55,27.78,220023,0
+IVT.US,D,20240814,000000,27.86,28.05,27.67,27.91,146622,0
+IVT.US,D,20240815,000000,28.19,28.505,27.99,28.28,211048,0
+IVT.US,D,20240816,000000,28.3,28.445,28.04,28.23,145060,0
+IVT.US,D,20240819,000000,28.24,28.35,28.1,28.21,192195,0
+IVT.US,D,20240820,000000,28.31,28.34,28,28.01,199864,0
+IVT.US,D,20240821,000000,28.06,28.27,27.88,28.27,204654,0
+IVT.US,D,20240822,000000,28.21,28.24,27.97,28.23,210514,0
+IVT.US,D,20240823,000000,28.23,28.9,28.23,28.68,316140,0
+IVT.US,D,20240826,000000,28.95,28.955,28.7,28.79,302761,0
+IVT.US,D,20240827,000000,28.65,28.86,28.58,28.82,225400,0
+IVT.US,D,20240828,000000,28.89,29.22,28.79,29.21,284793,0
+IVT.US,D,20240829,000000,29.48,29.54,29.185,29.27,740182,0
+IVT.US,D,20240830,000000,29.22,29.7,29.22,29.68,494458,0
+IVT.US,D,20240903,000000,29.55,29.81,29.23,29.37,305142,0
+IVT.US,D,20240904,000000,29.25,29.675,29.21,29.41,308575,0
+IVT.US,D,20240905,000000,29.59,29.95,29.3,29.37,241156,0
+IVT.US,D,20240906,000000,29.4,29.58,28.98,29.14,263037,0
+IVT.US,D,20240909,000000,29.14,29.33,28.88,29.26,211323,0
+IVT.US,D,20240910,000000,29.21,29.54,29.131,29.42,144999,0
+IVT.US,D,20240911,000000,29.16,29.31,28.83,29.21,165441,0
+IVT.US,D,20240912,000000,29.37,29.6,29.275,29.59,221597,0
+IVT.US,D,20240913,000000,29.81,29.9,29.68,29.79,264367,0
+IVT.US,D,20240916,000000,29.99,30.11,29.77,29.8,202543,0
+IVT.US,D,20240917,000000,29.96,30.2,29.79,29.86,277813,0
+IVT.US,D,20240918,000000,29.82,30.33,29.7,29.8,323383,0
+IVT.US,D,20240919,000000,30.12,30.12,29.57,29.87,287443,0
+IVT.US,D,20240920,000000,29.73,29.89,29.345,29.42,872583,0
+IVT.US,D,20240923,000000,29.58,29.79,29.3,29.49,475697,0
+IVT.US,D,20240924,000000,28.93,29.09,28.57,28.62,4399740,0
+IVT.US,D,20240925,000000,28.62,28.75,28.21,28.3,1819415,0
+IVT.US,D,20240926,000000,28.27,28.58,28.08,28.21,1471709,0
+IVT.US,D,20240927,000000,28.44,28.49,28.195,28.32,649378,0
+IVT.US,D,20240930,000000,28.09,28.4102,28.065,28.37,577967,0
+IVT.US,D,20241001,000000,28.41,28.95,28.24,28.89,860686,0
+IVT.US,D,20241002,000000,28.82,28.96,28.24,28.52,457659,0
+IVT.US,D,20241003,000000,28.95,29.23,28.7,29.23,867004,0
+IVT.US,D,20241004,000000,29.18,29.47,29.17,29.47,529517,0
+IVT.US,D,20241007,000000,29.37,29.38,29.075,29.25,480842,0
+IVT.US,D,20241008,000000,29.37,29.56,29.01,29.11,414812,0
+IVT.US,D,20241009,000000,28.96,29.3,28.9586,29.25,647760,0
+IVT.US,D,20241010,000000,29.13,29.25,28.82,28.88,213233,0
+IVT.US,D,20241011,000000,28.95,29.18,28.81,28.98,251424,0
+IVT.US,D,20241014,000000,28.98,29.17,28.86,29.08,326202,0
+IVT.US,D,20241015,000000,29.17,29.735,29.17,29.37,420915,0
+IVT.US,D,20241016,000000,29.46,29.81,29.3786,29.77,458440,0
+IVT.US,D,20241017,000000,29.7,29.8098,29.58,29.65,329337,0
+IVT.US,D,20241018,000000,29.7,29.99,29.64,29.99,331597,0
+IVT.US,D,20241021,000000,29.95,29.95,29.245,29.27,243883,0
+IVT.US,D,20241022,000000,29.17,29.43,29.105,29.23,236223,0
+IVT.US,D,20241023,000000,29.08,29.52,29.08,29.48,266096,0
+IVT.US,D,20241024,000000,29.51,29.585,29.29,29.46,365818,0
+IVT.US,D,20241025,000000,29.67,29.67,29.145,29.2,259718,0
+IVT.US,D,20241028,000000,29.37,29.67,29.171,29.46,430595,0
+IVT.US,D,20241029,000000,29.36,29.54,29.195,29.43,508090,0
+IVT.US,D,20241030,000000,28.94,30.1,28.02,30.06,622509,0
+IVT.US,D,20241031,000000,29.9,30.22,29.42,29.45,630170,0
+IVT.US,D,20241101,000000,29.77,30.19,29.53,29.54,358213,0
+IVT.US,D,20241104,000000,29.57,30.28,29.57,29.7,508798,0
+IVT.US,D,20241105,000000,29.53,29.98,29.47,29.88,666010,0
+IVT.US,D,20241106,000000,30.43,30.735,29.96,30.54,673470,0
+IVT.US,D,20241107,000000,30.56,31.055,30.55,30.81,466866,0
+IVT.US,D,20241108,000000,30.96,31.2,30.87,30.94,421435,0
+IVT.US,D,20241111,000000,31,31.37,31,31.12,288623,0
+IVT.US,D,20241112,000000,30.92,31.26,30.61,30.61,470470,0
+IVT.US,D,20241113,000000,30.81,30.9,30.36,30.37,276387,0
+IVT.US,D,20241114,000000,30.68,30.68,30.075,30.16,257368,0
+IVT.US,D,20241115,000000,30.28,30.46,30.14,30.16,305229,0
+IVT.US,D,20241118,000000,30.175,30.61,30.07,30.51,252343,0
+IVT.US,D,20241119,000000,30.259,30.9,30.14,30.88,231762,0
+IVT.US,D,20241120,000000,30.705,30.84,30.56,30.8,266095,0
+IVT.US,D,20241121,000000,30.94,31.18,30.905,30.91,309484,0
+IVT.US,D,20241122,000000,31.05,31.21,30.73,30.75,320609,0
+IVT.US,D,20241125,000000,30.96,31.04,30.26,30.64,529643,0
+IVT.US,D,20241126,000000,30.43,30.89,30.43,30.8,445813,0
+IVT.US,D,20241127,000000,30.99,31.65,30.88,31.3,503573,0
+IVT.US,D,20241129,000000,31.4,31.6,30.964,30.97,288517,0
+IVT.US,D,20241202,000000,30.91,31.15,30.78,30.8,357616,0
+IVT.US,D,20241203,000000,30.89,30.96,30.5971,30.76,320095,0
+IVT.US,D,20241204,000000,30.83,31.27,30.83,31.11,329242,0
+IVT.US,D,20241205,000000,31.1,31.145,30.805,31.03,276228,0
+IVT.US,D,20241206,000000,31.125,31.33,31.07,31.2,291875,0
+IVT.US,D,20241209,000000,31.21,31.25,30.84,30.97,311589,0
+IVT.US,D,20241210,000000,31.08,31.26,30.7,31.08,409274,0
+IVT.US,D,20241211,000000,31,31.31,30.735,30.85,357230,0
+IVT.US,D,20241212,000000,30.915,31.44,30.87,30.89,353235,0
+IVT.US,D,20241213,000000,30.81,30.99,30.64,30.95,292924,0
+IVT.US,D,20241216,000000,31.14,31.51,30.97,31.08,348691,0
+IVT.US,D,20241217,000000,31.005,31.31,30.84,30.85,351844,0
+IVT.US,D,20241218,000000,30.885,31.19,29.63,29.71,528835,0
+IVT.US,D,20241219,000000,29.825,30.12,29.525,29.56,498812,0
+IVT.US,D,20241220,000000,29.71,30.25,29.38,29.8,2438347,0
+IVT.US,D,20241223,000000,29.665,29.93,29.55,29.8,305932,0
+IVT.US,D,20241224,000000,29.725,30.11,29.71,30.07,178860,0
+IVT.US,D,20241226,000000,30.04,30.22,29.96,30,202476,0
+IVT.US,D,20241227,000000,29.805,29.99,29.505,29.68,250142,0
+IVT.US,D,20241230,000000,29.3,29.78,29.1,29.65,821546,0
+IVT.US,D,20241231,000000,29.69,30.23,29.545,30.13,573539,0
+IVT.US,D,20250102,000000,30.49,30.5,29.651,29.78,423451,0
+IVT.US,D,20250103,000000,29.815,30.2,29.79,30.08,337503,0
+IVT.US,D,20250106,000000,30.01,30.2,29.44,29.45,473928,0
+IVT.US,D,20250107,000000,29.61,29.67,28.99,29.18,366470,0
+IVT.US,D,20250108,000000,29.175,29.65,29.0892,29.48,585635,0
+IVT.US,D,20250110,000000,27.78,29.24,27.78,28.68,499444,0
+IVT.US,D,20250113,000000,28.57,28.95,28.4,28.86,262490,0
+IVT.US,D,20250114,000000,28.89,29.01,28.68,28.96,302985,0
+IVT.US,D,20250115,000000,29.62,29.687,28.92,29.02,302904,0
+IVT.US,D,20250116,000000,29.0499,29.37,29.01,29.28,371847,0
+IVT.US,D,20250117,000000,29.41,29.45,28.86,28.97,258529,0
+IVT.US,D,20250121,000000,29.06,29.38,29.02,29.2,287468,0
+IVT.US,D,20250122,000000,28.865,29.03,28.67,28.73,372956,0
+IVT.US,D,20250123,000000,28.95,29.33,28.54,29.31,395908,0
+IVT.US,D,20250124,000000,29.26,29.85,29.06,29.77,354631,0
+IVT.US,D,20250127,000000,29.96,30.47,29.76,30,317727,0
+IVT.US,D,20250128,000000,30.03,30.58,29.885,30.39,760838,0
+IVT.US,D,20250129,000000,30.158,30.56,29.76,29.99,619906,0
+IVT.US,D,20250130,000000,30.2,30.37,29.82,30.08,366399,0
+IVT.US,D,20250131,000000,30.2,30.24,29.55,29.74,496567,0
+IVT.US,D,20250203,000000,29.265,29.72,29.03,29.51,353866,0
+IVT.US,D,20250204,000000,29.12,29.46,29.01,29.21,391972,0
+IVT.US,D,20250205,000000,29.27,29.87,29.09,29.77,289779,0
+IVT.US,D,20250206,000000,29.86,30,29.6275,29.8,236205,0
+IVT.US,D,20250207,000000,29.67,30.19,29.64,30.15,271396,0
+IVT.US,D,20250210,000000,30.07,30.09,29.58,29.81,362252,0
+IVT.US,D,20250211,000000,29.78,30.3,29.41,30.16,377422,0
+IVT.US,D,20250212,000000,29.77,31.04,29.6,30.57,624271,0
+IVT.US,D,20250213,000000,30.505,30.805,30.435,30.77,289100,0
+IVT.US,D,20250214,000000,30.99,31.01,30.09,30.15,371527,0
+IVT.US,D,20250218,000000,30.049,30.145,29.78,30,361963,0
+IVT.US,D,20250219,000000,29.86,30.05,29.58,29.84,424961,0
+IVT.US,D,20250220,000000,29.755,30.0075,29.58,29.91,280601,0
+IVT.US,D,20250221,000000,30.15,30.4,29.4438,29.69,321672,0
+IVT.US,D,20250224,000000,29.745,30.04,29.58,29.59,372982,0
+IVT.US,D,20250225,000000,29.665,30.085,29.53,29.65,517255,0
+IVT.US,D,20250226,000000,29.735,29.84,29.33,29.49,369374,0
+IVT.US,D,20250227,000000,29.595,29.72,29.34,29.46,286994,0
+IVT.US,D,20250228,000000,29.595,29.9,29.44,29.78,1192630,0
+IVT.US,D,20250303,000000,29.795,30.12,29.6636,29.93,429998,0
+IVT.US,D,20250304,000000,30.025,30.285,29.65,29.67,463616,0
+IVT.US,D,20250305,000000,29.74,29.875,29.37,29.69,352124,0
+IVT.US,D,20250306,000000,29.406,29.635,29.16,29.37,333222,0
+IVT.US,D,20250307,000000,29.48,29.71,29.16,29.22,415245,0
+IVT.US,D,20250310,000000,29.075,29.45,28.32,28.67,397455,0
+IVT.US,D,20250311,000000,28.875,28.98,28.265,28.86,795082,0
+IVT.US,D,20250312,000000,29.17,29.24,28.14,29.04,675570,0
+IVT.US,D,20250313,000000,29.095,29.265,28.34,28.36,334496,0
+IVT.US,D,20250314,000000,28.725,28.92,28.2,28.67,1314019,0
+IVT.US,D,20250317,000000,28.6,29.14,28.53,29.09,390408,0
+IVT.US,D,20250318,000000,29.26,29.3,28.77,28.92,367009,0
+IVT.US,D,20250319,000000,28.73,29.12,28.4806,29.01,273349,0
+IVT.US,D,20250320,000000,28.76,29.24,28.48,28.97,302183,0
+IVT.US,D,20250321,000000,28.77,28.97,28.215,28.57,738515,0
+IVT.US,D,20250324,000000,28.755,29.44,28.65,29.44,373067,0
+IVT.US,D,20250325,000000,29.38,29.58,29.04,29.23,333884,0
+IVT.US,D,20250326,000000,29.245,29.715,28.75,29.4,412869,0
+IVT.US,D,20250327,000000,29.4668,29.64,29.1707,29.27,423090,0
+IVT.US,D,20250328,000000,29.305,29.417,28.94,29.22,369444,0
+IVT.US,D,20250331,000000,29.11,29.49,28.81,29.37,343782,0
+IVT.US,D,20250401,000000,29.44,29.7,29.16,29.42,427892,0
+IVT.US,D,20250402,000000,29.4,29.83,29.32,29.73,297009,0
+IVT.US,D,20250403,000000,28.95,29.46,27.935,28.04,465611,0
+IVT.US,D,20250404,000000,27.58,27.65,26.95,27.17,632325,0
+IVT.US,D,20250407,000000,26.36,27.44,25.7,26.63,559373,0
+IVT.US,D,20250408,000000,27.205,27.45,25.68,25.97,472425,0
+IVT.US,D,20250409,000000,25.655,27.54,25.21,27.39,650790,0
+IVT.US,D,20250410,000000,26.89,27.24,25.98,26.43,562292,0
+IVT.US,D,20250411,000000,26.45,26.8,25.77,26.59,295414,0
+IVT.US,D,20250414,000000,26.92,27.18,26.72,26.92,367862,0
+IVT.US,D,20250415,000000,26.88,27.185,26.85,27.01,530908,0
+IVT.US,D,20250416,000000,27.12,27.48,27.06,27.33,304092,0
+IVT.US,D,20250417,000000,27.61,27.91,27.32,27.47,587429,0
+IVT.US,D,20250421,000000,27.35,27.35,26.77,26.95,473922,0
+IVT.US,D,20250422,000000,27.4303,27.98,27.28,27.57,592334,0
+IVT.US,D,20250423,000000,27.91,28.162,27.57,27.67,241656,0
+IVT.US,D,20250424,000000,27.675,27.77,27.46,27.6,221405,0
+IVT.US,D,20250425,000000,27.68,27.8,27.25,27.73,208537,0
+IVT.US,D,20250428,000000,27.59,28.09,27.58,28.07,288896,0
+IVT.US,D,20250429,000000,28.015,28.155,27.74,27.95,535810,0
+IVT.US,D,20250430,000000,27.91,28.045,27.585,27.86,543042,0
+IVT.US,D,20250501,000000,27.43,28.47,27.26,28.18,599642,0
+IVT.US,D,20250502,000000,28.315,28.555,28.1,28.39,342099,0
+IVT.US,D,20250505,000000,28.29,28.41,27.81,27.9,278087,0
+IVT.US,D,20250506,000000,27.895,28.13,27.71,27.97,281813,0
+IVT.US,D,20250507,000000,28.03,28.37,27.97,28.14,442606,0
+IVT.US,D,20250508,000000,28.21,28.31,27.85,28.04,363873,0
+IVT.US,D,20250509,000000,28.045,28.31,27.93,28.1,312996,0
+IVT.US,D,20250512,000000,28.34,29.005,28.34,28.86,409140,0
+IVT.US,D,20250513,000000,28.725,28.91,28.295,28.33,370806,0
+IVT.US,D,20250514,000000,28.05,28.06,27.785,27.98,395480,0
+IVT.US,D,20250515,000000,28.12,28.445,28.1,28.31,354143,0
+IVT.US,D,20250516,000000,28.39,28.52,28.26,28.43,325126,0
+IVT.US,D,20250519,000000,28.225,28.28,28.11,28.17,181842,0
+IVT.US,D,20250520,000000,28.08,28.12,27.865,27.89,233405,0
+IVT.US,D,20250521,000000,27.82,27.82,27.3,27.33,338816,0
+IVT.US,D,20250522,000000,27.325,27.53,27.01,27.37,432916,0
+IVT.US,D,20250523,000000,27.185,27.41,27.08,27.31,433713,0
+IVT.US,D,20250527,000000,27.5,28.12,27.45,28.08,467614,0
+IVT.US,D,20250528,000000,28.1,28.17,27.77,27.81,331751,0
+IVT.US,D,20250529,000000,27.925,28.31,27.83,28.26,412973,0
+IVT.US,D,20250530,000000,28.285,28.295,27.93,28.09,390859,0
+IVT.US,D,20250602,000000,27.97,28.04,27.63,28,319691,0
+IVT.US,D,20250603,000000,27.7801,28.055,27.71,27.72,294719,0
+IVT.US,D,20250604,000000,27.72,27.98,27.516312,27.83,289087,0
+IVT.US,D,20250605,000000,27.715,27.82,27.49,27.62,304625,0
+IVT.US,D,20250606,000000,27.9,28.15,27.69,28.12,274804,0
+IVT.US,D,20250609,000000,27.98,28.36,27.87,28.29,286038,0
+IVT.US,D,20250610,000000,27.95,28.67,27.95,28.34,412013,0
+IVT.US,D,20250611,000000,28.39,28.51,27.925,27.96,238854,0
+IVT.US,D,20250612,000000,27.82,28.23,27.78,28.16,440306,0
+IVT.US,D,20250613,000000,27.895,27.975,27.6,27.82,332258,0
+IVT.US,D,20250616,000000,27.95,28.04,27.645,27.82,499810,0
+IVT.US,D,20250617,000000,27.73,27.89,27.52,27.66,551948,0
+IVT.US,D,20250618,000000,27.6,28.265,27.6,28.02,424693,0
+IVT.US,D,20250620,000000,28.13,28.215,27.74,27.85,574283,0
+IVT.US,D,20250623,000000,27.89,28.235,27.81,28.09,415004,0
+IVT.US,D,20250624,000000,28.15,28.2,27.91,27.94,329482,0
+IVT.US,D,20250625,000000,27.745,27.78,27.18,27.22,296768,0
+IVT.US,D,20250626,000000,27.29,27.71,27.26,27.71,368077,0
+IVT.US,D,20250627,000000,27.795,27.845,27.39,27.58,644597,0
+IVT.US,D,20250630,000000,27.5,27.67,26.98,27.4,452351,0
+IVT.US,D,20250701,000000,27.26,27.87,27.22,27.36,364564,0
+IVT.US,D,20250702,000000,27.38,27.405,27.1001,27.33,346693,0
+IVT.US,D,20250703,000000,27.38,27.53,27.22,27.46,126169,0
+IVT.US,D,20250707,000000,27.37,27.59,27.01,27.2,570400,0
+IVT.US,D,20250708,000000,26.93,27.22,26.63,26.7,553334,0
+IVT.US,D,20250709,000000,26.81,26.92,26.52,26.74,292177,0
+IVT.US,D,20250710,000000,26.71,27.17,26.5581,27,365257,0
+IVT.US,D,20250711,000000,26.88,27.15,26.7,27.14,473758,0
+IVT.US,D,20250714,000000,27.07,27.62,27.01,27.33,925023,0
+IVT.US,D,20250715,000000,27.33,27.33,26.69,26.82,598047,0
+IVT.US,D,20250716,000000,26.945,27.15,26.65,27.02,339114,0
+IVT.US,D,20250717,000000,27,27.2,26.91,27.02,333109,0
+IVT.US,D,20250718,000000,27.03,27.2,26.9,26.96,336914,0
+IVT.US,D,20250721,000000,27.13,27.36,26.925,27.21,394569,0
+IVT.US,D,20250722,000000,27.44,27.74,27.19,27.65,381257,0
+IVT.US,D,20250723,000000,27.61,27.69,27.3525,27.56,278015,0
+IVT.US,D,20250724,000000,27.408,27.74,27.2833,27.52,343624,0
+IVT.US,D,20250725,000000,27.5,27.67,27.29,27.54,480194,0
+IVT.US,D,20250728,000000,27.58,27.73,27.33,27.36,274985,0
+IVT.US,D,20250729,000000,27.58,27.99,27.525,27.89,401254,0
+IVT.US,D,20250730,000000,27.975,28.96,27.75,27.96,758625,0
+IVT.US,D,20250731,000000,27.885,28.055,27.37,27.57,372210,0
+IVT.US,D,20250801,000000,27.8,27.805,26.94,27.03,755872,0
+IVT.US,D,20250804,000000,27.04,27.58,27.04,27.44,307745,0
+IVT.US,D,20250805,000000,27.46,27.725,27.3,27.67,269633,0
+IVT.US,D,20250806,000000,27.56,27.83,27.44,27.47,226786,0
+IVT.US,D,20250807,000000,27.64,27.65,26.94,27.17,295798,0
+IVT.US,D,20250808,000000,27.24,27.465,26.85,26.99,390656,0
+IVT.US,D,20250811,000000,26.88,27.42,26.87,27.28,409167,0
+IVT.US,D,20250812,000000,27.27,27.71,27.1232,27.62,299689,0
+IVT.US,D,20250813,000000,27.69,28.21,27.68,28.16,534700,0
+IVT.US,D,20250814,000000,28.169,28.29,27.86,28.18,575194,0
+IVT.US,D,20250815,000000,28.38,28.45,27.99,28.2,418945,0
+IVT.US,D,20250818,000000,28.21,28.5,28.13,28.15,374695,0
+IVT.US,D,20250819,000000,28.295,28.63,28.27,28.55,420967,0
+IVT.US,D,20250820,000000,28.71,28.73,28.305,28.48,324437,0
+IVT.US,D,20250821,000000,28.575,28.575,28.29,28.49,462465,0
+IVT.US,D,20250822,000000,28.6201,29.74,28.6201,29.61,387713,0
+IVT.US,D,20250825,000000,29.55,29.66,29.29,29.4,236444,0
+IVT.US,D,20250826,000000,29.34,29.535,29.21,29.23,402988,0
+IVT.US,D,20250827,000000,29.23,29.74,29.2289,29.68,340377,0
+IVT.US,D,20250828,000000,29.375,29.81,29.375,29.79,324171,0
+IVT.US,D,20250829,000000,29.775,30.025,29.545,29.77,398842,0
+IVT.US,D,20250902,000000,29.41,29.665,29.35,29.45,466130,0
+IVT.US,D,20250903,000000,29.46,29.73,29.315,29.6,363438,0
+IVT.US,D,20250904,000000,29.74,29.97,29.485,29.83,247637,0
+IVT.US,D,20250905,000000,30.05,30.4,29.7779,29.96,258077,0
+IVT.US,D,20250908,000000,29.73,29.76,29.29,29.45,328993,0
+IVT.US,D,20250909,000000,29.55,29.55,29,29.07,688348,0
+IVT.US,D,20250910,000000,29.195,29.4,29.0193,29.35,562265,0
+IVT.US,D,20250911,000000,29.47,29.98,29.3569,29.95,393115,0
+IVT.US,D,20250912,000000,29.85,30.06,29.66,30.06,420844,0
+IVT.US,D,20250915,000000,30.16,30.35,29.855,29.97,294204,0
+IVT.US,D,20250916,000000,29.94,29.94,29.43,29.71,368550,0
+IVT.US,D,20250917,000000,29.85,30.2,29.5,29.54,438723,0
+IVT.US,D,20250918,000000,29.58,30.07,29.45,29.86,499982,0
+IVT.US,D,20250919,000000,29.745,29.85,29.54,29.72,916230,0
+IVT.US,D,20250922,000000,29.64,29.77,29.27,29.44,464658,0
+IVT.US,D,20250923,000000,29.36,29.65,29.36,29.45,893663,0
+IVT.US,D,20250924,000000,29.485,29.485,29.06,29.06,368990,0
+IVT.US,D,20250925,000000,29.25,29.25,28.86,28.98,314152,0
+IVT.US,D,20250926,000000,29.05,29.25,28.8,28.98,321923,0
+IVT.US,D,20250929,000000,28.9575,28.98,28.6875,28.77,317245,0
+IVT.US,D,20250930,000000,28.7,28.73,28.495,28.62,696441,0
+IVT.US,D,20251001,000000,28.62,28.67,28.4,28.55,460737,0
+IVT.US,D,20251002,000000,28.59,28.6,28.08,28.21,454092,0
+IVT.US,D,20251003,000000,28.3,28.555,27.97,27.97,372849,0
+IVT.US,D,20251006,000000,27.965,28.18,27.735,27.78,679656,0
+IVT.US,D,20251007,000000,27.8215,27.8215,27.27,27.46,976934,0
+IVT.US,D,20251008,000000,27.583,27.63,27.2,27.55,683469,0
+IVT.US,D,20251009,000000,27.44,27.75,27.33,27.53,480725,0
+IVT.US,D,20251010,000000,27.56,27.78,27.08,27.24,955450,0
+IVT.US,D,20251013,000000,27.39375,27.405,27.07,27.27,411656,0
+IVT.US,D,20251014,000000,27.2,27.555,27.02,27.46,388898,0
+IVT.US,D,20251015,000000,27.495,28.22,27.45,27.88,705964,0
+IVT.US,D,20251016,000000,27.83,28.02,27.565,27.82,338935,0
+IVT.US,D,20251017,000000,27.74,28.07,27.54,27.96,590374,0
+IVT.US,D,20251020,000000,28.1,28.25,27.77,28.22,404056,0
+IVT.US,D,20251021,000000,28.42,28.65,28.24,28.54,387419,0
+IVT.US,D,20251022,000000,28.42,28.9,28.38,28.74,614024,0
+IVT.US,D,20251023,000000,29.47,30.185,28.5025,28.81,328775,0
+IVT.US,D,20251024,000000,28.85,29.02,28.76,28.89,309441,0
+IVT.US,D,20251027,000000,28.94,29.07,28.735,28.92,335632,0
+IVT.US,D,20251028,000000,28.92,28.92,28.195,28.24,906961,0
+IVT.US,D,20251029,000000,28.68,28.745,27.36,27.57,715603,0
+IVT.US,D,20251030,000000,27.275,27.71,27.19,27.45,1106243,0
+IVT.US,D,20251031,000000,27.425,27.71,27.19,27.4,636538,0
+IVT.US,D,20251103,000000,27.34,27.58,26.81,27.57,684644,0
+IVT.US,D,20251104,000000,27.425,27.73,27.26,27.57,642887,0
+IVT.US,D,20251105,000000,27.59,27.83,27.32,27.38,964934,0
+IVT.US,D,20251106,000000,27.325,27.54,26.9701,27.32,669517,0
+IVT.US,D,20251107,000000,27.62,27.755,27.3,27.5,679516,0
+IVT.US,D,20251110,000000,27.34,27.675,27.16,27.24,550864,0
+IVT.US,D,20251111,000000,27.285,28.145,27.06,28.06,659706,0
+IVT.US,D,20251112,000000,27.865,28.295,27.815,28.02,549150,0
+IVT.US,D,20251113,000000,28.08,28.27,27.72,28.09,458696,0
+IVT.US,D,20251114,000000,28.115,28.31,27.82,28.13,446159,0
+IVT.US,D,20251117,000000,28.04,28.34,27.775,27.79,437981,0
+IVT.US,D,20251118,000000,27.76,28.01,27.6,27.95,460576,0
+IVT.US,D,20251119,000000,27.96,28.06,27.44,27.62,486094,0
+IVT.US,D,20251120,000000,27.79,28.12,27.66,27.86,826832,0
+IVT.US,D,20251121,000000,28.18,28.45,27.81,28.42,688408,0
+IVT.US,D,20251124,000000,28.6,28.6,27.85,28.05,663014,0
+IVT.US,D,20251125,000000,28.13,28.575,27.98,28.29,622825,0
+IVT.US,D,20251126,000000,28.225,28.63,28.16,28.54,585656,0
+IVT.US,D,20251128,000000,28.585,28.63,28.4,28.54,260047,0
+IVT.US,D,20251201,000000,28.38,28.55,28.2394,28.54,570990,0
+IVT.US,D,20251202,000000,28.88,28.88,28.215,28.31,353520,0
+IVT.US,D,20251203,000000,28.31,28.5525,28.24,28.35,486535,0
+IVT.US,D,20251204,000000,28.1101,28.47,27.96,28.02,323097,0
+IVT.US,D,20251205,000000,28.055,28.37,27.78,28.34,643428,0
+IVT.US,D,20251208,000000,27.69,28.29,27.69,28.09,475880,0
+IVT.US,D,20251209,000000,28.32,28.68,28.2,28.6,481576,0
+IVT.US,D,20251210,000000,28.6,28.96,28.3977,28.75,532683,0
+IVT.US,D,20251211,000000,29,29.04,28.625,28.99,776730,0
+IVT.US,D,20251212,000000,29.0823,29.15,28.9,29.04,610205,0
+IVT.US,D,20251215,000000,29.035,29.165,28.87,29.03,662052,0
+IVT.US,D,20251216,000000,29.23,29.33,28.6063,28.8,684664,0
+IVT.US,D,20251217,000000,28.86,29.19,28.68,29.07,685337,0
+IVT.US,D,20251218,000000,29.34,29.34,28.83,28.84,563263,0
+IVT.US,D,20251219,000000,28.67,28.82,28.41,28.54,677222,0
+IVT.US,D,20251222,000000,28.075,28.75,28.075,28.61,453246,0
+IVT.US,D,20251223,000000,28.52,28.7076,28.33,28.54,348365,0
+IVT.US,D,20251224,000000,28.62,28.74,28.4632,28.73,117542,0
+IVT.US,D,20251226,000000,28.73,28.7353,28.415,28.55,180510,0
+IVT.US,D,20251229,000000,28.555,28.77,28.55,28.62,255708,0
+IVT.US,D,20251230,000000,28.4,28.56,28.13,28.19,481306,0
+IVT.US,D,20251231,000000,28.1001,28.29,28,28.21,445808,0
+IVT.US,D,20260102,000000,27.8622,28.09,27.75,27.88,523671,0
+IVT.US,D,20260105,000000,27.82,28.12,27.75,27.99,804974,0
+IVT.US,D,20260106,000000,27.87,28.33,27.785,28.18,1240355,0
+IVT.US,D,20260107,000000,28.22,28.87,28.14,28.85,599512,0
+IVT.US,D,20260108,000000,28.67,29.5,28.55,29.17,596183,0
+IVT.US,D,20260109,000000,29.0759,29.245,28.45,28.7,496436,0
+IVT.US,D,20260112,000000,28.65,28.81,28.53,28.67,253039,0
+IVT.US,D,20260113,000000,28.655,28.85,28.42,28.57,381145,0
+IVT.US,D,20260114,000000,28.5299,28.71,28.41,28.58,359729,0
+IVT.US,D,20260115,000000,28.725,28.85,28.56,28.67,306547,0
+IVT.US,D,20260116,000000,28.73,29.16,28.67,29.07,290663,0
+IVT.US,D,20260120,000000,28.919,29.21,28.7,29.03,333811,0
+IVT.US,D,20260121,000000,29.11,29.37,28.845,29.35,481093,0
+IVT.US,D,20260122,000000,29.2201,29.66,28.98,29.07,426746,0
+IVT.US,D,20260123,000000,29.03,29.03,28.72,28.96,251540,0
+IVT.US,D,20260126,000000,29.085,29.13,28.68,28.74,473746,0
+IVT.US,D,20260127,000000,28.735,28.9,28.57,28.77,516511,0
+IVT.US,D,20260128,000000,28.62,28.87,28.51,28.56,830867,0
+IVT.US,D,20260129,000000,28.605,29.05,28.605,28.95,383831,0
+IVT.US,D,20260130,000000,29.065,29.47,28.77,29.39,570199,0
+IVT.US,D,20260202,000000,29.49,29.74,29.335,29.48,401466,0
+IVT.US,D,20260203,000000,29.485,29.935,29.285,29.88,471439,0
+IVT.US,D,20260204,000000,30.16,30.58,29.9,30.51,456586,0
+IVT.US,D,20260205,000000,30.81,30.84,30.4105,30.66,557051,0
+IVT.US,D,20260206,000000,30.99,30.99,30.39,30.42,485192,0
+IVT.US,D,20260209,000000,30.3,30.43,29.93,30.24,320424,0
+IVT.US,D,20260210,000000,30.48,30.765,30.27,30.59,509521,0
+IVT.US,D,20260211,000000,31.25,31.5,30.44,30.57,649301,0
+IVT.US,D,20260212,000000,30.82,30.92,30.29,30.3,646077,0
+IVT.US,D,20260213,000000,30.53,30.97,30.49,30.7,452711,0
+IVT.US,D,20260217,000000,30.7252,31.13,30.7252,31.08,493457,0
+IVT.US,D,20260218,000000,30.76,30.955,30.53,30.56,350143,0
diff --git a/daily/us/nyse stocks/1/jade.us.txt b/daily/us/nyse stocks/1/jade.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..706f56d1fe2b669bd2be67feab289c60e804eb07
--- /dev/null
+++ b/daily/us/nyse stocks/1/jade.us.txt	
@@ -0,0 +1,121 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+JADE.US,D,20250407,000000,43.1961,44.54,43.1961,43.1961,300,0
+JADE.US,D,20250408,000000,43.06,43.06,42.18,42.4914,422,0
+JADE.US,D,20250409,000000,42.58,45.4068,42.57,45.4068,453,0
+JADE.US,D,20250516,000000,52,52.09,51.9675,51.9675,2619,0
+JADE.US,D,20250519,000000,52.1999,52.23,52.13,52.1729,4026,0
+JADE.US,D,20250520,000000,51.93,52,51.8862,51.9906,1507,0
+JADE.US,D,20250521,000000,52.3,52.3,51.8635,51.8681,2650,0
+JADE.US,D,20250522,000000,51.845,51.845,51.7954,51.7954,385,0
+JADE.US,D,20250523,000000,51.85,51.8615,51.79,51.8023,1508,0
+JADE.US,D,20250527,000000,51.96,52.0442,51.96,52.0442,671,0
+JADE.US,D,20250528,000000,52.01,52.01,51.9155,51.9155,801,0
+JADE.US,D,20250529,000000,52.01,52.0544,52.01,52.0544,279,0
+JADE.US,D,20250530,000000,51.23,51.3701,51.23,51.3701,125,0
+JADE.US,D,20250602,000000,51.3759,51.5872,51.3759,51.5872,1214,0
+JADE.US,D,20250603,000000,51.62,51.7048,51.62,51.7048,1035,0
+JADE.US,D,20250605,000000,52.8299,52.8299,52.6872,52.6872,485,0
+JADE.US,D,20250606,000000,52.72,52.81,52.72,52.7939,508,0
+JADE.US,D,20250610,000000,53.36,53.3857,53.36,53.3857,336,0
+JADE.US,D,20250611,000000,53.69,53.69,53.5942,53.5942,130,0
+JADE.US,D,20250613,000000,52.99,52.99,52.9336,52.9336,341,0
+JADE.US,D,20250616,000000,53.27,53.52,53.24,53.365,6232,0
+JADE.US,D,20250620,000000,52.66,52.66,52.4991,52.4991,152,0
+JADE.US,D,20250623,000000,52.695,52.7392,52.695,52.7392,619,0
+JADE.US,D,20250625,000000,54.16,54.16,54.1478,54.1478,127,0
+JADE.US,D,20250627,000000,54.35,54.37,54.27,54.35,944,0
+JADE.US,D,20250701,000000,54.38,54.38,54.3745,54.3745,218,0
+JADE.US,D,20250702,000000,54.42,54.6283,54.42,54.6283,217,0
+JADE.US,D,20250717,000000,55.08,55.08,54.9839,54.9839,1044,0
+JADE.US,D,20250721,000000,55.16,55.16,55.0314,55.0314,642,0
+JADE.US,D,20250723,000000,55.725,55.7623,55.725,55.7623,526,0
+JADE.US,D,20250724,000000,55.47,55.5288,55.47,55.5288,159,0
+JADE.US,D,20250730,000000,54.889,54.889,54.73,54.73,1127,0
+JADE.US,D,20250801,000000,54.01,54.17,53.9204,53.9204,1044,0
+JADE.US,D,20250804,000000,54.45,54.45,54.45,54.45,199,0
+JADE.US,D,20250805,000000,54.51,54.6663,54.51,54.6663,262,0
+JADE.US,D,20250807,000000,55.31,55.31,55.31,55.31,218,0
+JADE.US,D,20250808,000000,55.4,55.4,55.263,55.263,398,0
+JADE.US,D,20250815,000000,56.06,56.06,56.06,56.06,176,0
+JADE.US,D,20250918,000000,60.1416,60.25,60.1416,60.1607,1206,0
+JADE.US,D,20250923,000000,60.55,60.55,60.33,60.4461,601,0
+JADE.US,D,20250925,000000,59.98,59.98,59.967,59.967,104,0
+JADE.US,D,20250926,000000,59.76,59.7807,59.76,59.7807,174,0
+JADE.US,D,20251002,000000,61.17,61.2228,61.17,61.2228,102,0
+JADE.US,D,20251006,000000,61.82,61.82,61.7681,61.7681,523,0
+JADE.US,D,20251007,000000,61.68,61.68,61.21,61.2108,2109,0
+JADE.US,D,20251008,000000,61.56,61.73,61.5,61.65,3941,0
+JADE.US,D,20251009,000000,61.66,61.66,61.2706,61.3864,5257,0
+JADE.US,D,20251010,000000,61.32,61.32,59.1135,59.1135,840,0
+JADE.US,D,20251013,000000,60.88,60.88,60.8221,60.8221,1217,0
+JADE.US,D,20251014,000000,60.079,60.38,60.0579,60.0579,995,0
+JADE.US,D,20251015,000000,61.065,61.065,60.8099,60.8748,1077,0
+JADE.US,D,20251016,000000,61.29,61.29,60.97,61.0294,1530,0
+JADE.US,D,20251017,000000,61.2099,61.2099,61.041,61.041,194,0
+JADE.US,D,20251020,000000,62.23,62.23,62.0901,62.0901,603,0
+JADE.US,D,20251028,000000,63.36,63.61,63.3457,63.5017,3468,0
+JADE.US,D,20251103,000000,63.85,63.85,63.85,63.85,296,0
+JADE.US,D,20251104,000000,63.03,63.2,62.7361,62.7361,1191,0
+JADE.US,D,20251106,000000,62.95,62.95,62.8121,62.8121,498,0
+JADE.US,D,20251107,000000,62.29,62.6155,62.29,62.6155,964,0
+JADE.US,D,20251110,000000,63.68,63.85,63.46,63.7999,1752,0
+JADE.US,D,20251111,000000,63.96,63.96,63.8546,63.8546,279,0
+JADE.US,D,20251113,000000,63.71,63.71,62.8302,62.985,924,0
+JADE.US,D,20251114,000000,62.86,63.28,62.86,62.8642,795,0
+JADE.US,D,20251117,000000,62.82,62.82,62.168,62.3178,8377,0
+JADE.US,D,20251118,000000,61.98,62.14,61.98,62.1202,464,0
+JADE.US,D,20251119,000000,61.73,62.11,61.72,62.036,17925,0
+JADE.US,D,20251120,000000,62.11,62.11,60.8867,60.8867,4018,0
+JADE.US,D,20251121,000000,60.42,61.11,60.42,60.9939,2587,0
+JADE.US,D,20251124,000000,61.45,61.6174,61.45,61.6174,203,0
+JADE.US,D,20251126,000000,62.599,62.616,62.49,62.4904,362,0
+JADE.US,D,20251202,000000,62.79,62.9817,62.75,62.9817,2277,0
+JADE.US,D,20251203,000000,62.77,63,62.45,62.9802,3517,0
+JADE.US,D,20251204,000000,62.95,62.95,62.9164,62.9164,664,0
+JADE.US,D,20251208,000000,63.205,63.2075,63.205,63.2075,696,0
+JADE.US,D,20251209,000000,63.23,63.23,63.1689,63.1689,248,0
+JADE.US,D,20251211,000000,63.41,63.5486,63.41,63.5486,322,0
+JADE.US,D,20251212,000000,62.88,62.88,62.6953,62.6953,343,0
+JADE.US,D,20251215,000000,62.82,62.82,62.8175,62.8175,528,0
+JADE.US,D,20251216,000000,60.7792,60.7792,60.535,60.627,2119,0
+JADE.US,D,20251217,000000,60.7,60.7,60.1316,60.1316,1826,0
+JADE.US,D,20251218,000000,61,61,60.896,60.896,172,0
+JADE.US,D,20251219,000000,61.14,61.3729,61.14,61.3729,3411,0
+JADE.US,D,20251222,000000,61.58,62.05,61.46,61.5797,6947,0
+JADE.US,D,20251223,000000,61.94,62.15,61.9,62.0954,11864,0
+JADE.US,D,20251224,000000,62.31,62.31,62.225,62.2584,360,0
+JADE.US,D,20251226,000000,62.67,62.72,62.6633,62.6633,1582,0
+JADE.US,D,20251230,000000,63.045,63.15,62.89,62.9173,2225,0
+JADE.US,D,20251231,000000,62.92,62.92,62.73,62.8691,4344,0
+JADE.US,D,20260102,000000,64.36,64.5799,64.36,64.4462,1860,0
+JADE.US,D,20260105,000000,64.91,65.43,64.91,65.2556,1914,0
+JADE.US,D,20260106,000000,65.67,66.02,65.56,65.77,22544,0
+JADE.US,D,20260107,000000,65.44,65.61,65.3548,65.3548,66062,0
+JADE.US,D,20260108,000000,65.69,65.69,65.47,65.6595,2574,0
+JADE.US,D,20260109,000000,65.795,65.96,65.7761,65.7761,1786,0
+JADE.US,D,20260112,000000,66.43,66.52,66.4217,66.4217,3557,0
+JADE.US,D,20260113,000000,65.8751,65.8751,65.8745,65.8745,412,0
+JADE.US,D,20260114,000000,66.01,66.1456,66,66.1456,3025,0
+JADE.US,D,20260115,000000,67.14,67.16,66.8572,66.8572,2219,0
+JADE.US,D,20260116,000000,66.6917,66.92,66.66,66.7887,1341,0
+JADE.US,D,20260120,000000,66.4,66.41,66.3,66.3,1164,0
+JADE.US,D,20260121,000000,67.44,67.63,67.22,67.5307,1546,0
+JADE.US,D,20260122,000000,68.179,68.179,67.962,68.024,1540,0
+JADE.US,D,20260123,000000,68.0877,68.33,67.82,68.3088,1821,0
+JADE.US,D,20260126,000000,68.6,68.65,68.35,68.4309,1529,0
+JADE.US,D,20260127,000000,69.6788,69.9404,69.6788,69.9404,512,0
+JADE.US,D,20260128,000000,70.1499,70.2279,69.98,70.2279,926,0
+JADE.US,D,20260129,000000,69.54,70.63,69.54,70.26,632,0
+JADE.US,D,20260130,000000,68.59,69.17,68.59,68.8378,881,0
+JADE.US,D,20260202,000000,68.81,69.1823,68.81,69.1823,1164,0
+JADE.US,D,20260203,000000,69.71,69.71,69.04,69.5045,881,0
+JADE.US,D,20260204,000000,69.43,70.29,68.1902,68.6369,6201,0
+JADE.US,D,20260205,000000,68.505,68.57,68.2695,68.2695,1214,0
+JADE.US,D,20260206,000000,69.62,69.8685,69.5245,69.8685,2400,0
+JADE.US,D,20260209,000000,69.848,70.4499,69.848,70.3505,2332,0
+JADE.US,D,20260210,000000,70.55,70.715,70.55,70.6828,33434,0
+JADE.US,D,20260211,000000,70.76,71.3486,70.76,71.3486,3205,0
+JADE.US,D,20260212,000000,71.69,72.22,70.42,70.5101,5109,0
+JADE.US,D,20260213,000000,70.3594,70.7899,69.93,70.5463,7380,0
+JADE.US,D,20260217,000000,69.825,70.57,69.825,70.3642,3244,0
+JADE.US,D,20260218,000000,70.62,71.33,70.62,70.6401,2425,0
diff --git a/daily/us/nyse stocks/1/jemb.us.txt b/daily/us/nyse stocks/1/jemb.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e87766912aa87694662c6ef76f320565abf504e5
--- /dev/null
+++ b/daily/us/nyse stocks/1/jemb.us.txt	
@@ -0,0 +1,312 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+JEMB.US,D,20240819,000000,50.475,50.475,50.475,50.475,11,0
+JEMB.US,D,20240820,000000,50.635,50.635,50.635,50.635,86,0
+JEMB.US,D,20240821,000000,51.14,51.41,50.945,50.945,3097515,0
+JEMB.US,D,20240822,000000,51.0488,51.0488,51.0488,51.0488,50,0
+JEMB.US,D,20240823,000000,51.1246,51.1246,51.1246,51.1246,4,0
+JEMB.US,D,20240826,000000,51.165,51.165,51.165,51.165,51,0
+JEMB.US,D,20240827,000000,51.66,51.66,51.2001,51.2001,1189,0
+JEMB.US,D,20240828,000000,51.18,51.18,51.18,51.18,8,0
+JEMB.US,D,20240829,000000,51.08,51.08,51.08,51.08,1,0
+JEMB.US,D,20240830,000000,51.5,51.5,51.065,51.065,1306,0
+JEMB.US,D,20240903,000000,51.075,51.075,51.075,51.075,4,0
+JEMB.US,D,20240904,000000,51.095,51.095,51.095,51.095,1,0
+JEMB.US,D,20240905,000000,51.255,51.255,51.255,51.255,1,0
+JEMB.US,D,20240906,000000,51.575,51.575,51.575,51.575,37,0
+JEMB.US,D,20240909,000000,51.305,51.305,51.305,51.305,1,0
+JEMB.US,D,20240910,000000,51.35,51.35,51.35,51.35,1,0
+JEMB.US,D,20240911,000000,51.31,51.31,51.31,51.31,1,0
+JEMB.US,D,20240912,000000,51.3801,51.3801,51.3801,51.3801,2,0
+JEMB.US,D,20240913,000000,51.61,51.61,51.61,51.61,39,0
+JEMB.US,D,20240916,000000,51.935,51.935,51.935,51.935,1,0
+JEMB.US,D,20240917,000000,52.5,52.54,52.085,52.085,1008,0
+JEMB.US,D,20240918,000000,52.115,52.115,52.115,52.115,1,0
+JEMB.US,D,20240919,000000,52.235,52.235,52.235,52.235,1,0
+JEMB.US,D,20240920,000000,52.145,52.145,52.145,52.145,1,0
+JEMB.US,D,20240923,000000,52.11,52.11,51.965,51.965,671592,0
+JEMB.US,D,20240924,000000,52.025,52.025,52.025,52.025,1,0
+JEMB.US,D,20240925,000000,52.035,52.035,52.035,52.035,1,0
+JEMB.US,D,20240926,000000,52.025,52.025,52.025,52.025,1,0
+JEMB.US,D,20240927,000000,52.2725,52.2725,52.175,52.175,480,0
+JEMB.US,D,20241001,000000,52.3979,52.3979,52.3979,52.3979,1,0
+JEMB.US,D,20241002,000000,51.94,51.94,51.935,51.935,100,0
+JEMB.US,D,20241003,000000,51.875,51.875,51.875,51.875,1,0
+JEMB.US,D,20241004,000000,51.705,51.705,51.705,51.705,1,0
+JEMB.US,D,20241007,000000,51.65,51.65,51.65,51.65,1,0
+JEMB.US,D,20241008,000000,51.5201,51.5201,51.5201,51.5201,1,0
+JEMB.US,D,20241009,000000,51.602,51.602,51.49,51.49,288,0
+JEMB.US,D,20241010,000000,51.84,51.84,51.39,51.39,665,0
+JEMB.US,D,20241011,000000,51.27,51.27,51.27,51.27,1,0
+JEMB.US,D,20241014,000000,51.36,51.36,51.36,51.36,27,0
+JEMB.US,D,20241015,000000,51.86,51.86,51.5,51.5,385,0
+JEMB.US,D,20241016,000000,51.62,51.62,51.62,51.62,72,0
+JEMB.US,D,20241017,000000,51.505,51.505,51.505,51.505,1,0
+JEMB.US,D,20241018,000000,51.48,51.48,51.48,51.48,123,0
+JEMB.US,D,20241021,000000,51.21,51.21,51.21,51.21,1,0
+JEMB.US,D,20241022,000000,50.99,50.99,50.99,50.99,1,0
+JEMB.US,D,20241023,000000,50.45,50.83,50.41,50.83,530,0
+JEMB.US,D,20241024,000000,50.925,50.925,50.925,50.925,1,0
+JEMB.US,D,20241025,000000,51.05,51.05,51.05,51.05,1,0
+JEMB.US,D,20241028,000000,51.015,51.015,51.015,51.015,1,0
+JEMB.US,D,20241029,000000,50.975,50.975,50.975,50.975,3,0
+JEMB.US,D,20241030,000000,51.095,51.095,51.095,51.095,1,0
+JEMB.US,D,20241031,000000,50.96,50.96,50.96,50.96,1,0
+JEMB.US,D,20241104,000000,50.505,50.505,50.505,50.505,1,0
+JEMB.US,D,20241105,000000,50.48,50.48,50.48,50.48,1,0
+JEMB.US,D,20241106,000000,50.44,50.44,50.44,50.44,3,0
+JEMB.US,D,20241107,000000,50.9351,50.9351,50.9351,50.9351,1,0
+JEMB.US,D,20241108,000000,51.125,51.125,51.125,51.125,3,0
+JEMB.US,D,20241112,000000,51.18,51.19,51.17,51.18,76387,0
+JEMB.US,D,20241113,000000,51.35,51.35,50.8399,50.8399,6388,0
+JEMB.US,D,20241114,000000,50.4301,51.11,50.4301,51.11,704,0
+JEMB.US,D,20241119,000000,50.09,50.7,50.09,50.7,1008,0
+JEMB.US,D,20241121,000000,50.19,51.22,50.19,50.815,1505,0
+JEMB.US,D,20241122,000000,50.8,50.8,50.8,50.8,292,0
+JEMB.US,D,20241125,000000,50.92,51.72,50.92,51.72,210,0
+JEMB.US,D,20241210,000000,52.01,52.01,51.8205,51.8205,19359,0
+JEMB.US,D,20241212,000000,51.7,51.7,51.08,51.57,580047,0
+JEMB.US,D,20241213,000000,51.4985,51.4985,51.1349,51.1349,517,0
+JEMB.US,D,20241216,000000,51.56,51.58,50.58,50.58,26744,0
+JEMB.US,D,20241217,000000,50.6,50.8,50.6,50.76,20866,0
+JEMB.US,D,20241218,000000,50.25,50.25,49.75,49.963,1751,0
+JEMB.US,D,20241219,000000,50.47,50.6,50.41,50.4648,4728,0
+JEMB.US,D,20241223,000000,49.58,49.89,49.58,49.89,659,0
+JEMB.US,D,20250114,000000,49.7948,49.93,49.6511,49.6511,401,0
+JEMB.US,D,20250115,000000,49.96,50.27,49.9101,49.9101,4128,0
+JEMB.US,D,20250121,000000,50.33,50.93,50.33,50.7152,12863,0
+JEMB.US,D,20250212,000000,50.89,50.89,50.36,50.5847,605,0
+JEMB.US,D,20250213,000000,50.63,50.995,50.61,50.995,200,0
+JEMB.US,D,20250219,000000,51.03,51.03,50.64,50.965,403,0
+JEMB.US,D,20250221,000000,51.1081,51.1081,50.9249,50.9249,167,0
+JEMB.US,D,20250304,000000,51.38,51.49,51.24,51.24,762,0
+JEMB.US,D,20250306,000000,51.1,51.15,50.89,51.02,2363,0
+JEMB.US,D,20250307,000000,50.79,51.38,50.79,51.0302,1210,0
+JEMB.US,D,20250310,000000,51.23,51.27,50.67,50.9,926,0
+JEMB.US,D,20250311,000000,50.82,50.87,50.65,50.7241,1089,0
+JEMB.US,D,20250319,000000,51.16,51.22,51.16,51.22,493281,0
+JEMB.US,D,20250320,000000,51.06,51.06,50.9498,50.9498,242,0
+JEMB.US,D,20250321,000000,51.24,51.24,51.04,51.0452,10990,0
+JEMB.US,D,20250324,000000,50.7401,51.04,50.74,51.04,1995,0
+JEMB.US,D,20250325,000000,50.73,50.9551,50.64,50.9551,338,0
+JEMB.US,D,20250327,000000,50.53,50.8232,50.53,50.8232,292,0
+JEMB.US,D,20250331,000000,51.02,51.02,50.4601,50.8899,334,0
+JEMB.US,D,20250401,000000,50.15,50.17,50.15,50.17,258,0
+JEMB.US,D,20250402,000000,50.605,50.605,50.6043,50.6043,643,0
+JEMB.US,D,20250403,000000,50.365,50.5649,50.365,50.5649,301,0
+JEMB.US,D,20250404,000000,49.71,49.8559,49.71,49.8559,212,0
+JEMB.US,D,20250407,000000,49.48,49.77,49.2862,49.2862,2159,0
+JEMB.US,D,20250408,000000,49.61,49.61,48.69,48.78,566,0
+JEMB.US,D,20250409,000000,48.725,50.06,48.37,50.06,105007,0
+JEMB.US,D,20250410,000000,48.37,49.05,48.04,48.3689,11129,0
+JEMB.US,D,20250411,000000,48.41,50,47,48.8518,594547,0
+JEMB.US,D,20250414,000000,50,50,47,48.8525,10460,0
+JEMB.US,D,20250415,000000,49.95,49.99,49.2901,49.2901,4081,0
+JEMB.US,D,20250416,000000,49.525,49.525,49.07,49.5062,1237,0
+JEMB.US,D,20250417,000000,49.94,50.07,49.585,49.585,295,0
+JEMB.US,D,20250421,000000,49.61,49.61,48.44,49.0234,30506,0
+JEMB.US,D,20250422,000000,48.9352,49.6,48.9352,49.2865,5873,0
+JEMB.US,D,20250423,000000,50.21,50.21,49.5201,50.01,14019,0
+JEMB.US,D,20250424,000000,50.3074,50.5,49.9,50.3544,10833,0
+JEMB.US,D,20250425,000000,50.035,50.61,50.035,50.1563,5362,0
+JEMB.US,D,20250428,000000,49.8,50.56,49.8,50.341,554,0
+JEMB.US,D,20250429,000000,50.67,50.74,50.395,50.395,11433,0
+JEMB.US,D,20250430,000000,50.38,50.38,49.6701,50.1507,1056,0
+JEMB.US,D,20250501,000000,50.17,50.17,49.3,49.8362,3301,0
+JEMB.US,D,20250502,000000,49.9,50,49.9,50,2118,0
+JEMB.US,D,20250505,000000,50.16,50.3,49.83,49.86,4337,0
+JEMB.US,D,20250506,000000,49.36,50.3499,49.36,50.0499,1488035,0
+JEMB.US,D,20250507,000000,50.37,50.37,49.996,49.996,1433,0
+JEMB.US,D,20250508,000000,50.03,50.52,49.8732,49.9454,2290,0
+JEMB.US,D,20250509,000000,50.13,50.1603,49.65,50.154,656,0
+JEMB.US,D,20250512,000000,49.81,50.3741,49.81,50.3741,1406,0
+JEMB.US,D,20250513,000000,50.53,50.8992,50.3849,50.3849,837,0
+JEMB.US,D,20250514,000000,49.78,50.1718,49.78,50.1718,320,0
+JEMB.US,D,20250515,000000,50.8499,50.93,50.17,50.665,2277,0
+JEMB.US,D,20250516,000000,50.8599,50.8599,50.375,50.451,884,0
+JEMB.US,D,20250519,000000,50.4,50.5488,50.4,50.5488,363,0
+JEMB.US,D,20250520,000000,50.6,50.831,50.1,50.4201,12414,0
+JEMB.US,D,20250521,000000,50.31,50.57,50.0599,50.0599,5795,0
+JEMB.US,D,20250522,000000,49.8,50.5909,49.8,50.4965,1840,0
+JEMB.US,D,20250523,000000,49.39,50.57,47.03,50.255,42798,0
+JEMB.US,D,20250527,000000,50.55,50.5651,50.55,50.5651,830,0
+JEMB.US,D,20250528,000000,50.725,50.8799,49.89,50.41,2294,0
+JEMB.US,D,20250529,000000,50.8,50.8,50.23,50.7214,462844,0
+JEMB.US,D,20250530,000000,50.605,50.89,50.05,50.6059,8242,0
+JEMB.US,D,20250602,000000,50.07,50.51,50.07,50.485,1247,0
+JEMB.US,D,20250603,000000,50.88,51.3,49.94,50.2805,1040611,0
+JEMB.US,D,20250604,000000,50.18,50.92,50.1311,50.6749,2099,0
+JEMB.US,D,20250605,000000,51.01,51.01,50.14,50.5416,7029,0
+JEMB.US,D,20250606,000000,50.4,50.7593,50.4,50.7593,325,0
+JEMB.US,D,20250609,000000,51.21,51.26,50.28,50.7558,2103,0
+JEMB.US,D,20250610,000000,51.15,51.18,50.32,50.8378,2464,0
+JEMB.US,D,20250611,000000,51.28,51.3,50.54,50.8622,2105,0
+JEMB.US,D,20250612,000000,51.35,51.35,50.48,50.9657,919,0
+JEMB.US,D,20250613,000000,51.24,51.31,50.8902,50.8902,571,0
+JEMB.US,D,20250616,000000,50.6001,51.44,50.6001,50.9286,563,0
+JEMB.US,D,20250617,000000,51.27,51.29,50.7,50.8754,143216,0
+JEMB.US,D,20250618,000000,51.24,51.3,50.45,50.8506,3314,0
+JEMB.US,D,20250620,000000,51.24,51.43,50.56,50.9718,2438,0
+JEMB.US,D,20250623,000000,51.53,51.53,51.06,51.06,4962,0
+JEMB.US,D,20250624,000000,51.59,51.63,51.06,51.2761,75472,0
+JEMB.US,D,20250625,000000,51.2,51.37,48.72,51.239,2833,0
+JEMB.US,D,20250626,000000,51.805,51.86,51.4912,51.4912,659,0
+JEMB.US,D,20250627,000000,50.96,51.445,50.96,51.3899,1850,0
+JEMB.US,D,20250630,000000,51.585,52.13,51.19,51.7492,2410,0
+JEMB.US,D,20250701,000000,51.74,51.8461,51.0181,51.4975,6592,0
+JEMB.US,D,20250702,000000,51.72,51.81,51.335,51.4517,2858,0
+JEMB.US,D,20250703,000000,51.84,51.84,51.54,51.5641,865,0
+JEMB.US,D,20250707,000000,51.83,51.83,51.04,51.2923,2519,0
+JEMB.US,D,20250708,000000,51.67,51.6799,50.82,51.2529,1029,0
+JEMB.US,D,20250709,000000,51.8,51.8999,50.98,51.6054,616,0
+JEMB.US,D,20250710,000000,51.37,51.87,51.335,51.3691,1412,0
+JEMB.US,D,20250711,000000,51.385,51.75,50.9248,51.65,12035,0
+JEMB.US,D,20250714,000000,51.79,51.82,50.9201,51.6598,8456,0
+JEMB.US,D,20250715,000000,51.6626,51.6626,50.8301,51.2749,529,0
+JEMB.US,D,20250716,000000,51.65,51.68,51.14,51.5457,2812,0
+JEMB.US,D,20250717,000000,51.53,51.53,51.18,51.2135,2033,0
+JEMB.US,D,20250718,000000,51.275,51.69,50.98,51.27,3569,0
+JEMB.US,D,20250721,000000,51.6756,51.9,51.5848,51.5848,1152,0
+JEMB.US,D,20250722,000000,51.58,52.055,51.21,51.655,9934,0
+JEMB.US,D,20250723,000000,52,52,51.59,51.6357,884,0
+JEMB.US,D,20250724,000000,52.01,52.0899,51.5962,51.5962,1572,0
+JEMB.US,D,20250725,000000,52.23,52.23,51.5,51.8471,1543,0
+JEMB.US,D,20250728,000000,52.25,52.25,51.36,51.742,5003,0
+JEMB.US,D,20250729,000000,52.5798,52.5798,52.105,52.374,1557,0
+JEMB.US,D,20250731,000000,52.055,52.4575,51.9177,51.9177,1474,0
+JEMB.US,D,20250801,000000,52.14,52.33,51.47,51.8803,9697,0
+JEMB.US,D,20250804,000000,52.4499,52.4499,51.57,52.0271,839,0
+JEMB.US,D,20250805,000000,52.5,52.5,51.49,52.005,1212,0
+JEMB.US,D,20250806,000000,52.4,52.4,51.69,52.0468,13385,0
+JEMB.US,D,20250807,000000,52.49,52.49,51.6384,52.0308,798,0
+JEMB.US,D,20250808,000000,52.05,52.0867,51.6931,52.0867,1050,0
+JEMB.US,D,20250811,000000,52.79,52.79,51.77,52.2499,2433,0
+JEMB.US,D,20250812,000000,52.4,53.5,51.174,52.3465,5527,0
+JEMB.US,D,20250813,000000,52.75,52.9,52.2922,52.462,1535,0
+JEMB.US,D,20250814,000000,52.3736,52.81,51.9,52.81,2369,0
+JEMB.US,D,20250815,000000,52.025,52.82,52.025,52.4452,635,0
+JEMB.US,D,20250818,000000,51.9901,52.495,51.9901,52.495,279,0
+JEMB.US,D,20250819,000000,52.385,52.85,51.93,52.3928,2718,0
+JEMB.US,D,20250820,000000,52.5,52.5,52.43,52.43,613,0
+JEMB.US,D,20250821,000000,52.68,52.68,52.1816,52.1816,330,0
+JEMB.US,D,20250822,000000,52.2301,52.9613,52.2301,52.73,2746,0
+JEMB.US,D,20250825,000000,52.88,52.88,51.87,52.3599,2536,0
+JEMB.US,D,20250826,000000,52.71,52.71,52.28,52.3608,1098,0
+JEMB.US,D,20250827,000000,51.88,52.2628,51.88,52.2628,757,0
+JEMB.US,D,20250828,000000,52.495,52.5774,52.08,52.3585,1042,0
+JEMB.US,D,20250829,000000,52.9454,52.9454,52.11,52.5149,680,0
+JEMB.US,D,20250902,000000,51.57,52.0801,51.47,52.0801,1919,0
+JEMB.US,D,20250903,000000,52.13,52.5533,51.81,52.2293,2871,0
+JEMB.US,D,20250904,000000,52.69,52.69,52.4851,52.4851,1140,0
+JEMB.US,D,20250905,000000,53.06,53.06,52.27,52.795,2325,0
+JEMB.US,D,20250908,000000,52.8721,53.08,52.2401,52.815,9436,0
+JEMB.US,D,20250909,000000,53.29,53.29,52.3201,52.825,605,0
+JEMB.US,D,20250910,000000,53.045,53.115,53.045,53.115,1477,0
+JEMB.US,D,20250911,000000,53.37,53.574,52.77,53.2,321387,0
+JEMB.US,D,20250912,000000,52.9902,53.5996,52.59,53.1433,2771,0
+JEMB.US,D,20250915,000000,53.3886,53.91,53.286,53.38,219385,0
+JEMB.US,D,20250916,000000,52.88,53.6526,52.88,53.2747,1147,0
+JEMB.US,D,20250917,000000,52.98,53.5,52.87,53.3792,1527,0
+JEMB.US,D,20250918,000000,53.5825,53.66,52.81,53.18,3177,0
+JEMB.US,D,20250919,000000,53.11,53.41,53.05,53.1,1377,0
+JEMB.US,D,20250922,000000,53.05,53.5999,52.74,53.1154,1130,0
+JEMB.US,D,20250923,000000,53.57,53.72,52.69,53.3056,24260,0
+JEMB.US,D,20250924,000000,53.7316,53.7592,52.72,53.2602,2489,0
+JEMB.US,D,20250925,000000,53.58,53.6325,53,53.304,55658,0
+JEMB.US,D,20250926,000000,53.23,53.65,53.23,53.2401,1210,0
+JEMB.US,D,20250929,000000,53.6772,53.6772,52.73,53.2434,3685,0
+JEMB.US,D,20250930,000000,53.2492,53.7,53.093,53.2033,3705,0
+JEMB.US,D,20251001,000000,52.95,53.24,52.8804,53.0452,2300,0
+JEMB.US,D,20251002,000000,58.76,58.76,52.9372,52.9996,1751,0
+JEMB.US,D,20251003,000000,53.5999,53.6,53.3967,53.3967,2298,0
+JEMB.US,D,20251006,000000,52.72,53.11,52.59,53.0841,2837,0
+JEMB.US,D,20251007,000000,52.61,53.06,52.61,53.06,654,0
+JEMB.US,D,20251008,000000,53.7096,53.7096,52.66,53.11,1638,0
+JEMB.US,D,20251009,000000,52.5701,53.59,52.5701,53.0801,1505,0
+JEMB.US,D,20251010,000000,53.16,53.16,52.4001,52.98,4186,0
+JEMB.US,D,20251013,000000,53.35,53.88,53.28,53.5289,13614,0
+JEMB.US,D,20251014,000000,52.6,53.58,52.6,52.86,55629,0
+JEMB.US,D,20251015,000000,53.2,53.5009,52.9,52.9,25304,0
+JEMB.US,D,20251016,000000,53.0472,53.565,52.99,53.3919,21004,0
+JEMB.US,D,20251017,000000,53.05,53.73,53.0483,53.2,41440,0
+JEMB.US,D,20251020,000000,53.3,53.4498,53.1978,53.4498,2201,0
+JEMB.US,D,20251021,000000,53.405,53.82,53.3732,53.5958,4264,0
+JEMB.US,D,20251022,000000,53.22,54.07,53.05,53.5736,2004,0
+JEMB.US,D,20251023,000000,53.595,53.595,53.14,53.5858,565,0
+JEMB.US,D,20251024,000000,53.745,54.27,53.22,53.2985,3417,0
+JEMB.US,D,20251027,000000,53.55,54.5295,52.96,54.0995,1439,0
+JEMB.US,D,20251028,000000,53.58,54.06,53.53,54.0589,1011,0
+JEMB.US,D,20251029,000000,53.58,53.9282,53.55,53.9282,1324,0
+JEMB.US,D,20251030,000000,54.0423,54.37,53.98,53.98,2140,0
+JEMB.US,D,20251031,000000,54.15,54.35,52.709,54.0838,5401,0
+JEMB.US,D,20251103,000000,53.25,53.665,53.25,53.665,1009,0
+JEMB.US,D,20251104,000000,54.14,54.14,53.255,53.7182,3831,0
+JEMB.US,D,20251105,000000,53.89,53.89,53.6149,53.6149,819,0
+JEMB.US,D,20251106,000000,53.7,54.02,53.6485,53.705,12488,0
+JEMB.US,D,20251107,000000,53.962,53.962,53.35,53.6651,1477,0
+JEMB.US,D,20251110,000000,54.01,54.01,53.69,53.7034,1114,0
+JEMB.US,D,20251111,000000,53.98,54.05,53.36,53.745,1484,0
+JEMB.US,D,20251112,000000,53.1101,54.19,53.1101,53.665,1592,0
+JEMB.US,D,20251113,000000,53.9048,53.9048,53.06,53.55,2100,0
+JEMB.US,D,20251114,000000,53.17,53.6949,53.17,53.6949,556,0
+JEMB.US,D,20251117,000000,54.2299,54.2299,53.19,53.7049,1759,0
+JEMB.US,D,20251118,000000,53.81,53.81,53.27,53.62,800,0
+JEMB.US,D,20251119,000000,53.97,53.97,53.6102,53.6451,3761,0
+JEMB.US,D,20251120,000000,53.7589,53.7589,53.27,53.5699,1518,0
+JEMB.US,D,20251121,000000,53.5937,54.12,53.56,53.8199,2832,0
+JEMB.US,D,20251124,000000,53.7793,54.3,53.7793,53.95,4110,0
+JEMB.US,D,20251125,000000,54.15,54.15,53.33,53.915,2802,0
+JEMB.US,D,20251126,000000,53.58,53.88,53.33,53.33,1975,0
+JEMB.US,D,20251128,000000,53.93,53.97,53.93,53.97,187,0
+JEMB.US,D,20251201,000000,53.12,53.375,53.12,53.375,543,0
+JEMB.US,D,20251202,000000,53.63,53.665,53.4185,53.665,1083,0
+JEMB.US,D,20251204,000000,53.5929,53.5929,53.21,53.57,722,0
+JEMB.US,D,20251205,000000,53.625,53.625,53.625,53.625,295,0
+JEMB.US,D,20251208,000000,53.6015,53.99,53.6015,53.8,2551,0
+JEMB.US,D,20251209,000000,53.47,53.615,53.42,53.61,1486,0
+JEMB.US,D,20251210,000000,53.4001,53.815,53.4001,53.815,3383,0
+JEMB.US,D,20251211,000000,54.06,55.06,53.435,53.77,4164,0
+JEMB.US,D,20251212,000000,53.51,53.73,52.95,53.45,48536,0
+JEMB.US,D,20251215,000000,53.3,53.74,53.3,53.4638,4991,0
+JEMB.US,D,20251216,000000,53.6599,53.6599,53.51,53.51,11398,0
+JEMB.US,D,20251217,000000,53.639,54.18,53.4945,53.6044,34511,0
+JEMB.US,D,20251218,000000,53.65,53.8,53.55,53.675,1811,0
+JEMB.US,D,20251219,000000,53.605,53.6652,53.41,53.6341,1520,0
+JEMB.US,D,20251222,000000,53.85,53.85,53.445,53.47,2856,0
+JEMB.US,D,20251223,000000,53.15,53.65,53.15,53.65,954,0
+JEMB.US,D,20251224,000000,53.662,53.825,53.52,53.825,2140,0
+JEMB.US,D,20251226,000000,53.7725,53.79,53.46,53.7,2502,0
+JEMB.US,D,20251229,000000,53.6711,53.71,53.56,53.65,2374,0
+JEMB.US,D,20251230,000000,53.8,53.8,53.75,53.75,1147,0
+JEMB.US,D,20251231,000000,53.7248,53.7999,53.57,53.675,2248,0
+JEMB.US,D,20260102,000000,53.5,53.65,53.41,53.4297,16138,0
+JEMB.US,D,20260105,000000,53.99,53.99,53.13,53.528,1558,0
+JEMB.US,D,20260106,000000,53.7352,53.76,53.18,53.565,18662,0
+JEMB.US,D,20260107,000000,54.13,54.2,53.345,53.3451,4475,0
+JEMB.US,D,20260108,000000,53.56,53.56,53.23,53.23,2776,0
+JEMB.US,D,20260109,000000,53.4,53.5199,53.34,53.37,7647,0
+JEMB.US,D,20260112,000000,53.45,53.45,53.3,53.3,3630,0
+JEMB.US,D,20260113,000000,53.3499,53.35,53.26,53.26,1733,0
+JEMB.US,D,20260114,000000,53.3278,53.975,53.24,53.635,306934,0
+JEMB.US,D,20260115,000000,53.74,53.74,53.18,53.6599,885,0
+JEMB.US,D,20260116,000000,53.45,54,53.45,53.7781,1747,0
+JEMB.US,D,20260120,000000,54.04,54.04,53.92,53.92,690,0
+JEMB.US,D,20260121,000000,53.95,53.95,53.51,53.9149,1257,0
+JEMB.US,D,20260122,000000,53.805,53.805,53.7847,53.7847,1011,0
+JEMB.US,D,20260123,000000,54.34,54.41,54.0954,54.0954,1828,0
+JEMB.US,D,20260126,000000,54.47,54.47,53.66,54.0898,2140,0
+JEMB.US,D,20260127,000000,54.56,54.56,53.75,54.1767,658,0
+JEMB.US,D,20260128,000000,53.78,54.27,53.75,53.825,2380,0
+JEMB.US,D,20260129,000000,54.07,54.46,53.52,53.8848,680,0
+JEMB.US,D,20260130,000000,54.01,54.01,53.33,53.63,2185,0
+JEMB.US,D,20260202,000000,53.68,53.68,53.39,53.665,1538,0
+JEMB.US,D,20260203,000000,53.695,54.01,53.38,53.6949,4380,0
+JEMB.US,D,20260204,000000,53.49,53.9254,53.47,53.9254,1376,0
+JEMB.US,D,20260205,000000,54.36,54.47,54.115,54.115,2594,0
+JEMB.US,D,20260206,000000,54.49,54.49,54.18,54.255,1062,0
+JEMB.US,D,20260209,000000,53.93,54.25,53.91,54.2249,1074,0
+JEMB.US,D,20260210,000000,54.64,54.64,54.32,54.325,9453,0
+JEMB.US,D,20260211,000000,54.63,54.69,54.36,54.435,4204,0
+JEMB.US,D,20260212,000000,54.64,54.88,54.49,54.5349,4375,0
+JEMB.US,D,20260213,000000,54.75,55.01,54.3701,54.71,2038,0
+JEMB.US,D,20260217,000000,54.8,54.9,54.3,54.7699,1256,0
+JEMB.US,D,20260218,000000,55.15,55.15,54.795,54.795,1213,0
diff --git a/daily/us/nyse stocks/1/jfr.us.txt b/daily/us/nyse stocks/1/jfr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..cc58d9c7bf5760e856885dc6119566aa740ea881
--- /dev/null
+++ b/daily/us/nyse stocks/1/jfr.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+JFR.US,D,20050225,000000,6.16242,6.17603,6.12176,6.12176,240404.5390974,0
+JFR.US,D,20050228,000000,6.15133,6.23266,6.1442,6.20177,686628.0921321,0
+JFR.US,D,20050301,000000,6.24601,6.24601,6.20177,6.23266,337351.55689934,0
+JFR.US,D,20050302,000000,6.25398,6.26629,6.21539,6.24197,527052.31054259,0
+JFR.US,D,20050303,000000,6.26262,6.28216,6.25041,6.27051,329646.48115861,0
+JFR.US,D,20050304,000000,6.28629,6.30394,6.28629,6.29051,331515.24952857,0
+JFR.US,D,20050307,000000,6.29051,6.31812,6.27794,6.31812,629616.28170722,0
+JFR.US,D,20050308,000000,6.3263,6.37673,6.30929,6.34921,653680.26825568,0
+JFR.US,D,20050309,000000,6.34921,6.37673,6.31812,6.37025,634992.58455615,0
+JFR.US,D,20050310,000000,6.37025,6.37673,6.34921,6.35709,480805.88371899,0
+JFR.US,D,20050311,000000,6.3263,6.3526,6.29051,6.31812,386181.24985715,0
+JFR.US,D,20050314,000000,6.31812,6.38931,6.29548,6.37025,459299.60749794,0
+JFR.US,D,20050315,000000,6.37429,6.37673,6.3001,6.3001,400895.00560416,0
+JFR.US,D,20050316,000000,6.3263,6.3263,6.27494,6.27494,384311.41666192,0
+JFR.US,D,20050317,000000,6.27494,6.31325,6.24197,6.26629,324036.98157292,0
+JFR.US,D,20050318,000000,6.27051,6.29051,6.25041,6.28629,199041.40101718,0
+JFR.US,D,20050321,000000,6.28216,6.34103,6.25041,6.28216,424263.66124347,0
+JFR.US,D,20050322,000000,6.28216,6.34921,6.21539,6.26262,614677.84782569,0
+JFR.US,D,20050323,000000,6.29548,6.3001,6.23764,6.27051,615826.794305,0
+JFR.US,D,20050324,000000,6.25041,6.31325,6.21539,6.21539,454170.34411443,0
+JFR.US,D,20050328,000000,6.22526,6.25867,6.13048,6.18327,472163.76173008,0
+JFR.US,D,20050329,000000,6.22871,6.25867,6.18899,6.19661,369355.94557589,0
+JFR.US,D,20050330,000000,6.2197,6.28216,6.20637,6.27794,253479.52873539,0
+JFR.US,D,20050331,000000,6.3001,6.34433,6.25867,6.29548,323098.87049944,0
+JFR.US,D,20050401,000000,6.35709,6.35709,6.29051,6.3263,390151.98333383,0
+JFR.US,D,20050404,000000,6.3263,6.36566,6.29548,6.3263,321460.1043904,0
+JFR.US,D,20050405,000000,6.29548,6.3526,6.29051,6.29548,263292.95853453,0
+JFR.US,D,20050406,000000,6.34103,6.3526,6.30929,6.33672,201612.95407326,0
+JFR.US,D,20050407,000000,6.33672,6.36084,6.31812,6.33672,244127.16828337,0
+JFR.US,D,20050408,000000,6.33672,6.36566,6.31325,6.33118,207692.04160833,0
+JFR.US,D,20050411,000000,6.34103,6.3526,6.29051,6.33118,252554.19556532,0
+JFR.US,D,20050412,000000,6.33672,6.33672,6.25041,6.3218,284317.93372811,0
+JFR.US,D,20050413,000000,6.28629,6.3218,6.24601,6.24601,318659.61389869,0
+JFR.US,D,20050414,000000,6.25041,6.26629,6.13463,6.1442,308146.59388926,0
+JFR.US,D,20050415,000000,6.08635,6.12176,6.00099,6.03695,380806.01183349,0
+JFR.US,D,20050418,000000,6.04494,6.06954,6.00493,6.05282,277084.57558733,0
+JFR.US,D,20050419,000000,6.06503,6.15575,6.04494,6.07696,296713.56483616,0
+JFR.US,D,20050420,000000,6.06954,6.15988,6.04868,6.06052,221707.27197034,0
+JFR.US,D,20050421,000000,6.07696,6.14805,6.05282,6.11621,254424.02876055,0
+JFR.US,D,20050422,000000,6.13048,6.17603,6.08635,6.12176,196014.10274038,0
+JFR.US,D,20050425,000000,6.16242,6.17134,6.07405,6.07405,230820.04673393,0
+JFR.US,D,20050426,000000,6.11621,6.11621,6.04494,6.04868,289462.10466557,0
+JFR.US,D,20050427,000000,6.06052,6.15133,6.05631,6.1394,162138.81604332,0
+JFR.US,D,20050428,000000,6.16242,6.25041,6.14805,6.20637,211891.71252065,0
+JFR.US,D,20050429,000000,6.19661,6.25041,6.18899,6.18899,217506.53623277,0
+JFR.US,D,20050502,000000,6.16242,6.21539,6.15575,6.19303,222636.86444155,0
+JFR.US,D,20050503,000000,6.16242,6.18899,6.07696,6.13048,231520.70176948,0
+JFR.US,D,20050504,000000,6.1394,6.22526,6.09067,6.19661,246940.43667849,0
+JFR.US,D,20050505,000000,6.20637,6.2197,6.16242,6.20177,202558.51892369,0
+JFR.US,D,20050506,000000,6.2197,6.24197,6.10363,6.10363,211891.71252065,0
+JFR.US,D,20050509,000000,6.1394,6.18899,6.09067,6.11236,226848.24843196,0
+JFR.US,D,20050510,000000,6.13048,6.25041,6.11236,6.17989,317029.36639192,0
+JFR.US,D,20050511,000000,6.11621,6.20637,6.10712,6.12581,323098.87049944,0
+JFR.US,D,20050512,000000,6.15133,6.18899,6.11236,6.15988,184795.10356896,0
+JFR.US,D,20050513,000000,6.11621,6.18899,5.97017,5.97017,361186.60601218,0
+JFR.US,D,20050516,000000,5.99562,6.07405,5.93769,5.99168,277307.12407126,0
+JFR.US,D,20050517,000000,5.99168,6.09067,5.9623,5.98409,259089.02832111,0
+JFR.US,D,20050518,000000,5.98409,5.9884,5.88452,5.92934,286891.61643476,0
+JFR.US,D,20050519,000000,5.89345,5.93317,5.83044,5.84283,332214.83973886,0
+JFR.US,D,20050520,000000,5.88452,5.97882,5.86312,5.8727,317966.4126401,0
+JFR.US,D,20050523,000000,5.94916,5.95383,5.86312,5.89814,273581.30040945,0
+JFR.US,D,20050524,000000,5.86791,5.91037,5.76085,5.79598,572144.46676049,0
+JFR.US,D,20050525,000000,5.78733,5.79598,5.73999,5.76547,333612.95533415,0
+JFR.US,D,20050526,000000,5.77869,5.81691,5.73999,5.81249,441327.48638792,0
+JFR.US,D,20050527,000000,5.83044,5.91037,5.81691,5.85148,220309.15637506,0
+JFR.US,D,20050531,000000,5.89345,5.9884,5.87665,5.98409,220544.48276237,0
+JFR.US,D,20050601,000000,6.02756,6.06954,5.97498,5.99168,251148.62619303,0
+JFR.US,D,20050602,000000,5.94916,5.98409,5.91431,5.94248,227794.87810767,0
+JFR.US,D,20050603,000000,5.94248,5.9668,5.88979,5.94916,215171.37438929,0
+JFR.US,D,20050606,000000,5.93317,5.99168,5.89345,5.95383,301844.95787023,0
+JFR.US,D,20050607,000000,5.99168,5.99562,5.91918,5.93769,156530.3812829,0
+JFR.US,D,20050608,000000,5.94681,5.94681,5.88979,5.89814,228015.29694107,0
+JFR.US,D,20050609,000000,5.89345,5.90276,5.84283,5.8727,164942.50101089,0
+JFR.US,D,20050610,000000,5.8554,5.91918,5.85148,5.87665,146018.42609875,0
+JFR.US,D,20050613,000000,5.86312,5.92417,5.84283,5.86791,167508.72994058,0
+JFR.US,D,20050614,000000,5.8727,5.89814,5.78733,5.79945,258157.30619933,0
+JFR.US,D,20050615,000000,5.78733,5.81249,5.72386,5.75598,406504.50518986,0
+JFR.US,D,20050616,000000,5.75598,5.79118,5.72826,5.76977,295766.93516045,0
+JFR.US,D,20050617,000000,5.79118,5.79118,5.74807,5.7524,214701.78643991,0
+JFR.US,D,20050620,000000,5.76977,5.78733,5.73164,5.73493,300912.17092318,0
+JFR.US,D,20050621,000000,5.75598,5.75598,5.71474,5.71474,309323.2258259,0
+JFR.US,D,20050622,000000,5.69642,5.73493,5.68404,5.70131,303248.39759195,0
+JFR.US,D,20050623,000000,5.67934,5.73164,5.67934,5.70554,321933.95164091,0
+JFR.US,D,20050624,000000,5.72826,5.73164,5.66281,5.70554,368654.22571502,0
+JFR.US,D,20050627,000000,5.70554,5.71474,5.68404,5.70554,328699.85148289,0
+JFR.US,D,20050628,000000,5.70996,5.74807,5.69642,5.73493,249277.72817254,0
+JFR.US,D,20050629,000000,5.7524,5.75598,5.71474,5.71474,292264.72480785,0
+JFR.US,D,20050630,000000,5.72386,5.78208,5.71953,5.76977,212588.1082551,0
+JFR.US,D,20050701,000000,5.79118,5.83541,5.77474,5.80791,188535.8347847,0
+JFR.US,D,20050705,000000,5.8727,5.8727,5.76085,5.79945,207692.04160833,0
+JFR.US,D,20050706,000000,5.80791,5.8218,5.77474,5.78733,157464.23305524,0
+JFR.US,D,20050707,000000,5.79118,5.83541,5.78208,5.78208,164468.6537604,0
+JFR.US,D,20050708,000000,5.79945,5.8218,5.75598,5.8218,171017.32924483,0
+JFR.US,D,20050711,000000,5.81249,5.85148,5.76547,5.77869,265154.27312751,0
+JFR.US,D,20050712,000000,5.78208,5.79598,5.73999,5.78208,296233.32863397,0
+JFR.US,D,20050713,000000,5.7524,5.81691,5.72826,5.72826,326370.01376583,0
+JFR.US,D,20050714,000000,5.75598,5.76977,5.72826,5.75598,285261.36892798,0
+JFR.US,D,20050715,000000,5.75598,5.78208,5.73493,5.76977,181051.17787736,0
+JFR.US,D,20050718,000000,5.75598,5.79598,5.74387,5.75598,228015.29694107,0
+JFR.US,D,20050719,000000,5.77474,5.81691,5.76085,5.81249,267041.14352725,0
+JFR.US,D,20050720,000000,5.79945,5.84283,5.79598,5.83044,202558.51892369,0
+JFR.US,D,20050721,000000,5.8554,5.86312,5.80791,5.84283,368900.20035517,0
+JFR.US,D,20050722,000000,5.83918,5.86312,5.81691,5.83918,237826.59708964,0
+JFR.US,D,20050725,000000,5.86031,5.86791,5.82697,5.84283,252314.60987687,0
+JFR.US,D,20050726,000000,5.85148,5.86791,5.81249,5.82697,207692.04160833,0
+JFR.US,D,20050727,000000,5.83044,5.85148,5.82697,5.83918,164010.77888913,0
+JFR.US,D,20050728,000000,5.82697,5.86791,5.82697,5.84283,192737.63534759,0
+JFR.US,D,20050729,000000,5.86031,5.88077,5.83918,5.86031,234795.03951171,0
+JFR.US,D,20050801,000000,5.89814,5.89814,5.84678,5.86031,267506.47217551,0
+JFR.US,D,20050802,000000,5.84678,5.87665,5.83541,5.86312,227794.87810767,0
+JFR.US,D,20050803,000000,5.87665,5.88979,5.83541,5.85148,142968.76649103,0
+JFR.US,D,20050804,000000,5.86031,5.86791,5.83044,5.86031,221252.59157492,0
+JFR.US,D,20050805,000000,5.84678,5.85148,5.79598,5.82697,202786.39153405,0
+JFR.US,D,20050808,000000,5.8554,5.86312,5.79945,5.81249,209783.35846222,0
+JFR.US,D,20050809,000000,5.8218,5.83044,5.79598,5.79598,249741.9919955,0
+JFR.US,D,20050810,000000,5.79945,5.81249,5.78208,5.79598,283386.21160635,0
+JFR.US,D,20050811,000000,5.79598,5.80791,5.73999,5.7524,290629.15317467,0
+JFR.US,D,20050812,000000,5.7524,5.76977,5.73164,5.73493,251845.02192748,0
+JFR.US,D,20050815,000000,5.73164,5.75598,5.72826,5.73164,191105.25819024,0
+JFR.US,D,20050816,000000,5.74807,5.7524,5.71474,5.73493,420756.12676451,0
+JFR.US,D,20050817,000000,5.74387,5.77474,5.70996,5.73493,339920.98030487,0
+JFR.US,D,20050818,000000,5.73493,5.74807,5.71474,5.72386,190634.60541558,0
+JFR.US,D,20050819,000000,5.73999,5.7524,5.70554,5.73493,188069.44131119,0
+JFR.US,D,20050822,000000,5.74807,5.76547,5.73164,5.73164,223332.19535071,0
+JFR.US,D,20050823,000000,5.73999,5.76547,5.72386,5.72826,242725.85821223,0
+JFR.US,D,20050824,000000,5.73999,5.7524,5.70996,5.73999,360483.82132605,0
+JFR.US,D,20050825,000000,5.74807,5.76085,5.72386,5.72386,219841.69807625,0
+JFR.US,D,20050826,000000,5.74387,5.75598,5.70554,5.70554,315862.31788282,0
+JFR.US,D,20050829,000000,5.72386,5.72826,5.69295,5.69295,189706.07776964,0
+JFR.US,D,20050830,000000,5.69295,5.73164,5.68938,5.69295,199752.70430558,0
+JFR.US,D,20050831,000000,5.69295,5.71953,5.67934,5.71953,296233.32863397,0
+JFR.US,D,20050901,000000,5.70131,5.74387,5.68938,5.73999,257924.10946257,0
+JFR.US,D,20050902,000000,5.74387,5.77869,5.73493,5.74807,141575.97502215,0
+JFR.US,D,20050906,000000,5.74807,5.77869,5.70131,5.70131,374978.22306498,0
+JFR.US,D,20050907,000000,5.70554,5.71474,5.67934,5.70131,483136.78626135,0
+JFR.US,D,20050908,000000,5.70554,5.79945,5.70554,5.76085,466551.06766853,0
+JFR.US,D,20050909,000000,5.74807,5.78208,5.72386,5.75598,343196.3828724,0
+JFR.US,D,20050912,000000,5.74807,5.76977,5.73164,5.74807,357454.39339869,0
+JFR.US,D,20050913,000000,5.72386,5.75598,5.70996,5.73493,274967.70292665,0
+JFR.US,D,20050914,000000,5.73164,5.75598,5.70131,5.71953,325903.6202923,0
+JFR.US,D,20050915,000000,5.73493,5.73493,5.69295,5.71953,276613.92281267,0
+JFR.US,D,20050916,000000,5.71953,5.73493,5.71474,5.71953,224515.21623905,0
+JFR.US,D,20050919,000000,5.73164,5.73493,5.70131,5.70554,233844.15053486,0
+JFR.US,D,20050920,000000,5.70554,5.73493,5.68938,5.73164,281750.63997314,0
+JFR.US,D,20050921,000000,5.74387,5.74807,5.68938,5.70554,271941.46947513,0
+JFR.US,D,20050922,000000,5.71953,5.72386,5.66281,5.67089,314700.59350012,0
+JFR.US,D,20050923,000000,5.68938,5.68938,5.57697,5.59426,477535.8052779,0
+JFR.US,D,20050926,000000,5.62082,5.63266,5.56899,5.6028,323803.78483616,0
+JFR.US,D,20050927,000000,5.59426,5.59924,5.45742,5.53923,788251.82257268,0
+JFR.US,D,20050928,000000,5.54277,5.58194,5.53923,5.54777,348105.22742252,0
+JFR.US,D,20050929,000000,5.57697,5.57697,5.5212,5.52937,341792.94315067,0
+JFR.US,D,20050930,000000,5.5212,5.59426,5.50935,5.59426,394592.30475986,0
+JFR.US,D,20051003,000000,5.6028,5.62515,5.58194,5.6028,277307.12407126,0
+JFR.US,D,20051004,000000,5.6028,5.64637,5.58984,5.64637,206528.18757509,0
+JFR.US,D,20051005,000000,5.63716,5.65285,5.61604,5.64637,147642.28465385,0
+JFR.US,D,20051006,000000,5.62082,5.63266,5.56899,5.58569,259558.61627047,0
+JFR.US,D,20051007,000000,5.56899,5.6074,5.56409,5.6074,268679.90963628,0
+JFR.US,D,20051010,000000,5.6074,5.62515,5.58194,5.61604,174525.92854911,0
+JFR.US,D,20051011,000000,5.6028,5.62515,5.56899,5.59426,205120.48855226,0
+JFR.US,D,20051012,000000,5.58569,5.58569,5.47846,5.50935,339450.32753022,0
+JFR.US,D,20051013,000000,5.49668,5.51771,5.46663,5.46954,227323.16050774,0
+JFR.US,D,20051014,000000,5.46663,5.47846,5.40239,5.44869,388046.82375124,0
+JFR.US,D,20051017,000000,5.43564,5.44503,5.37581,5.40652,365623.7329624,0
+JFR.US,D,20051018,000000,5.41431,5.42681,5.37188,5.40239,324974.0278211,0
+JFR.US,D,20051019,000000,5.37188,5.41039,5.3114,5.34097,413759.15983631,0
+JFR.US,D,20051020,000000,5.34566,5.34999,5.26048,5.29523,441783.23160864,0
+JFR.US,D,20051021,000000,5.27719,5.36351,5.27719,5.3329,327771.32383697,0
+JFR.US,D,20051024,000000,5.36351,5.37188,5.34097,5.36717,389211.74260979,0
+JFR.US,D,20051025,000000,5.37188,5.41039,5.36351,5.38925,328699.85148289,0
+JFR.US,D,20051026,000000,5.38925,5.40239,5.34999,5.38925,357212.67805968,0
+JFR.US,D,20051027,000000,5.38925,5.43197,5.36351,5.43197,373577.97781911,0
+JFR.US,D,20051028,000000,5.42324,5.44503,5.39826,5.44023,348336.29450872,0
+JFR.US,D,20051031,000000,5.43197,5.45742,5.38484,5.43564,309323.2258259,0
+JFR.US,D,20051101,000000,5.43564,5.47846,5.40239,5.43197,356974.15719649,0
+JFR.US,D,20051102,000000,5.41039,5.45347,5.38032,5.38484,552528.25541503,0
+JFR.US,D,20051103,000000,5.39357,5.42681,5.38925,5.40239,355346.03934028,0
+JFR.US,D,20051104,000000,5.41431,5.42681,5.39357,5.40652,209312.70568758,0
+JFR.US,D,20051107,000000,5.40239,5.43564,5.39357,5.41893,327312.38414042,0
+JFR.US,D,20051108,000000,5.42681,5.43564,5.39826,5.42324,280810.39924912,0
+JFR.US,D,20051109,000000,5.40652,5.42681,5.35918,5.38925,409785.2318838,0
+JFR.US,D,20051110,000000,5.35459,5.37188,5.3329,5.36351,336660.48529132,0
+JFR.US,D,20051111,000000,5.3329,5.37581,5.29092,5.33815,317494.69504017,0
+JFR.US,D,20051114,000000,5.3114,5.32933,5.27354,5.27354,336189.83251666,0
+JFR.US,D,20051115,000000,5.2648,5.3159,5.26048,5.28613,628214.97163608,0
+JFR.US,D,20051116,000000,5.30379,5.30379,5.24377,5.25663,598550.00410415,0
+JFR.US,D,20051117,000000,5.23964,5.27719,5.20968,5.2479,572841.92732023,0
+JFR.US,D,20051118,000000,5.2648,5.29523,5.23429,5.27719,615609.56994745,0
+JFR.US,D,20051121,000000,5.34097,5.34097,5.26048,5.29523,650630.60864798,0
+JFR.US,D,20051122,000000,5.29092,5.29523,5.22648,5.23964,492475.30398471,0
+JFR.US,D,20051123,000000,5.23964,5.28256,5.23964,5.26048,463748.44752624,0
+JFR.US,D,20051125,000000,5.27719,5.28613,5.2479,5.25663,117517.31260008,0
+JFR.US,D,20051128,000000,5.25663,5.29523,5.23964,5.27354,1109714.0566137,0
+JFR.US,D,20051129,000000,5.27354,5.29937,5.25663,5.29523,679135.98144777,0
+JFR.US,D,20051130,000000,5.28256,5.30687,5.2648,5.27354,588493.7941407,0
+JFR.US,D,20051201,000000,5.29092,5.3159,5.27354,5.27719,827035.95381986,0
+JFR.US,D,20051202,000000,5.29523,5.30379,5.26048,5.28256,472163.76173008,0
+JFR.US,D,20051205,000000,5.29523,5.32933,5.28613,5.30687,916974.2916155,0
+JFR.US,D,20051206,000000,5.30687,5.3329,5.29937,5.3159,686387.44161836,0
+JFR.US,D,20051207,000000,5.32933,5.33815,5.30687,5.3159,565376.43726795,0
+JFR.US,D,20051208,000000,5.3329,5.38032,5.3159,5.36717,974918.88898744,0
+JFR.US,D,20051209,000000,5.37188,5.41431,5.34999,5.41039,644104.29449445,0
+JFR.US,D,20051212,000000,5.40239,5.41431,5.34999,5.37188,556966.44719052,0
+JFR.US,D,20051213,000000,5.34999,5.34999,5.25663,5.25663,527996.81056776,0
+JFR.US,D,20051214,000000,5.25663,5.3159,5.25288,5.29937,458137.88311525,0
+JFR.US,D,20051215,000000,5.29092,5.29092,5.24377,5.27354,569109.71470673,0
+JFR.US,D,20051216,000000,5.27354,5.30687,5.25288,5.27719,699242.01242295,0
+JFR.US,D,20051219,000000,5.27354,5.3114,5.25288,5.26885,620036.04864484,0
+JFR.US,D,20051220,000000,5.2479,5.29523,5.23044,5.28256,810213.84401444,0
+JFR.US,D,20051221,000000,5.26885,5.325,5.23429,5.2648,809513.18897887,0
+JFR.US,D,20051222,000000,5.25288,5.27719,5.24377,5.27354,431970.86663477,0
+JFR.US,D,20051223,000000,5.27354,5.30687,5.27354,5.29092,363298.15454644,0
+JFR.US,D,20051227,000000,5.3114,5.40652,5.29937,5.35459,880302.77372786,0
+JFR.US,D,20051228,000000,5.37188,5.38032,5.33815,5.33815,507193.31903284,0
+JFR.US,D,20051229,000000,5.33815,5.38925,5.3159,5.34999,1031683.6599469,0
+JFR.US,D,20051230,000000,5.38484,5.43197,5.33815,5.38925,785676.01021547,0
+JFR.US,D,20060103,000000,5.41431,5.41431,5.37581,5.40652,223332.19535071,0
+JFR.US,D,20060104,000000,5.41431,5.46663,5.39357,5.46231,316561.90809309,0
+JFR.US,D,20060105,000000,5.47846,5.49189,5.45347,5.48261,230364.3015132,0
+JFR.US,D,20060106,000000,5.48691,5.49668,5.44023,5.49189,361427.25652592,0
+JFR.US,D,20060109,000000,5.47846,5.52608,5.47846,5.50935,334550.00158233,0
+JFR.US,D,20060110,000000,5.49189,5.56409,5.47846,5.55623,570270.37426415,0
+JFR.US,D,20060111,000000,5.52608,5.55114,5.47846,5.53414,357454.39339869,0
+JFR.US,D,20060112,000000,5.52937,5.56045,5.52608,5.53414,271231.23101204,0
+JFR.US,D,20060113,000000,5.53414,5.54277,5.50034,5.54277,258157.30619933,0
+JFR.US,D,20060117,000000,5.5212,5.54277,5.50522,5.53414,237826.59708964,0
+JFR.US,D,20060118,000000,5.50034,5.52937,5.4745,5.49189,306986.99915713,0
+JFR.US,D,20060119,000000,5.49668,5.5212,5.49189,5.50034,195073.86201634,0
+JFR.US,D,20060120,000000,5.50522,5.50935,5.46663,5.46954,160504.30923542,0
+JFR.US,D,20060123,000000,5.47846,5.50034,5.46663,5.48691,268437.12947201,0
+JFR.US,D,20060124,000000,5.50034,5.54277,5.49668,5.5212,273109.58280953,0
+JFR.US,D,20060125,000000,5.51771,5.54777,5.50522,5.54777,282444.90605704,0
+JFR.US,D,20060126,000000,5.53923,5.55114,5.51771,5.54277,198581.39649535,0
+JFR.US,D,20060127,000000,5.55114,5.55623,5.47846,5.50522,358375.46726763,0
+JFR.US,D,20060130,000000,5.49668,5.54277,5.49189,5.54277,223574.97551501,0
+JFR.US,D,20060131,000000,5.52937,5.55114,5.52608,5.53414,206297.12048889,0
+JFR.US,D,20060201,000000,5.55114,5.56045,5.52608,5.54777,321233.29660534,0
+JFR.US,D,20060202,000000,5.53414,5.54777,5.51771,5.5212,205815.8194614,0
+JFR.US,D,20060203,000000,5.52937,5.56045,5.5212,5.54277,262828.69471156,0
+JFR.US,D,20060206,000000,5.53414,5.57283,5.53414,5.56899,188304.76769852,0
+JFR.US,D,20060207,000000,5.57697,5.58569,5.54777,5.56899,239233.23128719,0
+JFR.US,D,20060208,000000,5.55623,5.58569,5.55114,5.57697,224991.19314012,0
+JFR.US,D,20060209,000000,5.58569,5.58569,5.52937,5.54777,365623.7329624,0
+JFR.US,D,20060210,000000,5.55623,5.58194,5.53923,5.57283,199530.15582163,0
+JFR.US,D,20060213,000000,5.52937,5.55114,5.52608,5.52937,212588.1082551,0
+JFR.US,D,20060214,000000,5.52608,5.55114,5.52608,5.52608,223332.19535071,0
+JFR.US,D,20060215,000000,5.53923,5.55623,5.50034,5.50935,423087.02930684,0
+JFR.US,D,20060216,000000,5.5212,5.56045,5.50935,5.54777,220309.15637506,0
+JFR.US,D,20060217,000000,5.53414,5.57697,5.53414,5.57697,198581.39649535,0
+JFR.US,D,20060221,000000,5.56409,5.59426,5.56409,5.58569,337591.14258781,0
+JFR.US,D,20060222,000000,5.58194,5.61236,5.56899,5.58984,410939.5024895,0
+JFR.US,D,20060223,000000,5.58984,5.59924,5.56409,5.56899,372168.14914572,0
+JFR.US,D,20060224,000000,5.58194,5.58569,5.50522,5.51322,541769.26076547,0
+JFR.US,D,20060227,000000,5.52608,5.53414,5.50034,5.51771,843849.54502303,0
+JFR.US,D,20060228,000000,5.51771,5.52608,5.49189,5.50034,806936.31179637,0
+JFR.US,D,20060301,000000,5.51322,5.55623,5.49668,5.54777,352772.35663363,0
+JFR.US,D,20060302,000000,5.55623,5.6028,5.54777,5.59924,381280.92390928,0
+JFR.US,D,20060303,000000,5.59426,5.6028,5.58194,5.6028,241101.99965715,0
+JFR.US,D,20060306,000000,5.6074,5.63716,5.58569,5.59426,378711.50050376,0
+JFR.US,D,20060307,000000,5.56409,5.56899,5.52937,5.54777,351141.04430156,0
+JFR.US,D,20060308,000000,5.56409,5.59924,5.52608,5.59426,298581.26838084,0
+JFR.US,D,20060309,000000,5.57283,5.61236,5.57283,5.61236,315391.66510815,0
+JFR.US,D,20060310,000000,5.61604,5.64637,5.59924,5.64637,289695.30140234,0
+JFR.US,D,20060313,000000,5.61604,5.64947,5.59426,5.6028,388994.51825227,0
+JFR.US,D,20060314,000000,5.62082,5.62515,5.56045,5.57283,436880.7760102,0
+JFR.US,D,20060315,000000,5.56899,5.58984,5.56045,5.57283,473790.814761,0
+JFR.US,D,20060316,000000,5.58569,5.59426,5.56409,5.59426,329415.41407241,0
+JFR.US,D,20060317,000000,5.6028,5.62515,5.58194,5.6074,211891.71252065,0
+JFR.US,D,20060320,000000,5.59426,5.62515,5.58569,5.61236,215415.21937884,0
+JFR.US,D,20060321,000000,5.58984,5.61236,5.58569,5.6074,309323.2258259,0
+JFR.US,D,20060322,000000,5.59426,5.64214,5.59426,5.63716,176842.98836282,0
+JFR.US,D,20060323,000000,5.63716,5.64947,5.62515,5.63266,218211.45056946,0
+JFR.US,D,20060324,000000,5.64947,5.66665,5.62515,5.64214,265860.2522895,0
+JFR.US,D,20060327,000000,5.64947,5.65285,5.61604,5.62825,247402.57085088,0
+JFR.US,D,20060328,000000,5.63716,5.64637,5.62825,5.64214,190176.73054433,0
+JFR.US,D,20060329,000000,5.64214,5.64214,5.61236,5.62825,244127.16828337,0
+JFR.US,D,20060330,000000,5.61604,5.62825,5.61236,5.62082,178493.46754995,0
+JFR.US,D,20060331,000000,5.62825,5.62825,5.56899,5.58569,288518.66946569,0
+JFR.US,D,20060403,000000,5.6028,5.6074,5.57283,5.6028,230364.3015132,0
+JFR.US,D,20060404,000000,5.6074,5.62082,5.59426,5.61604,195318.7718312,0
+JFR.US,D,20060405,000000,5.62515,5.62825,5.6028,5.62825,183385.27489557,0
+JFR.US,D,20060406,000000,5.61604,5.64637,5.6028,5.64637,263529.34974714,0
+JFR.US,D,20060407,000000,5.64637,5.64637,5.61604,5.61604,212835.14772052,0
+JFR.US,D,20060410,000000,5.62825,5.63716,5.6028,5.61604,125925.17302696,0
+JFR.US,D,20060411,000000,5.56409,5.58984,5.55114,5.56409,217506.53623277,0
+JFR.US,D,20060412,000000,5.55623,5.59426,5.55114,5.58984,239003.22902627,0
+JFR.US,D,20060413,000000,5.57283,5.59426,5.5212,5.54277,221935.1445807,0
+JFR.US,D,20060417,000000,5.52937,5.56045,5.5212,5.52608,344594.49846769,0
+JFR.US,D,20060418,000000,5.5212,5.54277,5.47846,5.49668,357454.39339869,0
+JFR.US,D,20060419,000000,5.50034,5.52608,5.47846,5.5212,267041.14352725,0
+JFR.US,D,20060420,000000,5.50935,5.53414,5.48261,5.48691,300677.90936114,0
+JFR.US,D,20060421,000000,5.48261,5.52608,5.48261,5.50034,269132.46038116,0
+JFR.US,D,20060424,000000,5.49668,5.50935,5.49189,5.50034,125451.32577645,0
+JFR.US,D,20060425,000000,5.49668,5.5212,5.49668,5.51322,184089.12440699,0
+JFR.US,D,20060426,000000,5.51771,5.51771,5.48691,5.49189,198813.52840683,0
+JFR.US,D,20060427,000000,5.50034,5.53414,5.48261,5.50935,263529.34974714,0
+JFR.US,D,20060428,000000,5.52937,5.56409,5.5212,5.55114,264696.39825626,0
+JFR.US,D,20060501,000000,5.58194,5.58569,5.56045,5.56899,303706.27246321,0
+JFR.US,D,20060502,000000,5.57697,5.58194,5.53923,5.53923,179427.31932228,0
+JFR.US,D,20060503,000000,5.55114,5.57697,5.53414,5.57283,246245.10576931,0
+JFR.US,D,20060504,000000,5.56409,5.59426,5.54777,5.59426,237363.39809195,0
+JFR.US,D,20060505,000000,5.56899,5.58984,5.56045,5.57697,234795.03951171,0
+JFR.US,D,20060508,000000,5.56899,5.58194,5.55623,5.56409,242970.7680271,0
+JFR.US,D,20060509,000000,5.56045,5.56045,5.51771,5.52937,292945.14816308,0
+JFR.US,D,20060510,000000,5.52608,5.54777,5.51322,5.54777,260709.69240036,0
+JFR.US,D,20060511,000000,5.50522,5.52608,5.49189,5.49668,310722.40624648,0
+JFR.US,D,20060512,000000,5.49668,5.52608,5.48691,5.5212,225910.13735849,0
+JFR.US,D,20060515,000000,5.5212,5.52937,5.46954,5.46954,152561.77745679,0
+JFR.US,D,20060516,000000,5.49189,5.50522,5.4745,5.50522,159101.93433898,0
+JFR.US,D,20060517,000000,5.47846,5.50034,5.46231,5.46663,189467.55690649,0
+JFR.US,D,20060518,000000,5.46231,5.50034,5.46231,5.50034,164942.50101089,0
+JFR.US,D,20060519,000000,5.48691,5.52937,5.48261,5.52937,174988.06272151,0
+JFR.US,D,20060522,000000,5.5212,5.53923,5.51771,5.51771,154886.29104746,0
+JFR.US,D,20060523,000000,5.52608,5.52937,5.50034,5.50522,236191.02545644,0
+JFR.US,D,20060524,000000,5.51322,5.52937,5.50034,5.52937,253955.50563645,0
+JFR.US,D,20060525,000000,5.52937,5.52937,5.49668,5.5212,225452.26248723,0
+JFR.US,D,20060526,000000,5.52937,5.55114,5.51771,5.53923,195073.86201634,0
+JFR.US,D,20060530,000000,5.54277,5.54777,5.5212,5.52937,222636.86444155,0
+JFR.US,D,20060531,000000,5.54277,5.55114,5.51771,5.55114,283155.14452014,0
+JFR.US,D,20060601,000000,5.55623,5.56899,5.55114,5.55114,410939.5024895,0
+JFR.US,D,20060602,000000,5.56899,5.59924,5.56409,5.59426,199983.77139177,0
+JFR.US,D,20060605,000000,5.62082,5.62082,5.56899,5.57697,201868.51214093,0
+JFR.US,D,20060606,000000,5.57697,5.6074,5.57697,5.6028,189237.55464558,0
+JFR.US,D,20060607,000000,5.6074,5.61604,5.58984,5.59426,256757.06095347,0
+JFR.US,D,20060608,000000,5.6074,5.61604,5.58984,5.59924,291564.06977229,0
+JFR.US,D,20060609,000000,5.6074,5.61604,5.6028,5.6028,194135.75094288,0
+JFR.US,D,20060612,000000,5.62515,5.62515,5.6074,5.61236,340626.95946686,0
+JFR.US,D,20060613,000000,5.58194,5.6028,5.57283,5.57283,261661.64620248,0
+JFR.US,D,20060614,000000,5.58194,5.58569,5.56409,5.56899,427999.06833282,0
+JFR.US,D,20060615,000000,5.58194,5.59426,5.57283,5.58569,214701.78643991,0
+JFR.US,D,20060616,000000,5.58984,5.6028,5.56899,5.58194,565136.85157949,0
+JFR.US,D,20060619,000000,5.59924,5.61604,5.58194,5.61604,310260.27207407,0
+JFR.US,D,20060620,000000,5.62825,5.63266,5.61236,5.61236,487567.52425984,0
+JFR.US,D,20060621,000000,5.62082,5.62515,5.59924,5.6074,322402.47476501,0
+JFR.US,D,20060622,000000,5.62082,5.62515,5.59426,5.61604,418658.42095891,0
+JFR.US,D,20060623,000000,5.61604,5.63716,5.6028,5.62515,261196.31755424,0
+JFR.US,D,20060626,000000,5.63266,5.63266,5.6028,5.6074,201612.95407326,0
+JFR.US,D,20060627,000000,5.59924,5.62082,5.56899,5.59426,263056.56732192,0
+JFR.US,D,20060628,000000,5.6028,5.62082,5.58569,5.6074,206528.18757509,0
+JFR.US,D,20060629,000000,5.59924,5.62515,5.59924,5.61604,160504.30923542,0
+JFR.US,D,20060630,000000,5.6074,5.62082,5.58984,5.58984,287116.29456928,0
+JFR.US,D,20060703,000000,5.61236,5.62082,5.6028,5.61604,134803.68622847,0
+JFR.US,D,20060705,000000,5.62515,5.62825,5.6028,5.6028,188069.44131119,0
+JFR.US,D,20060706,000000,5.61604,5.62082,5.59426,5.61236,234081.60657276,0
+JFR.US,D,20060707,000000,5.61604,5.62082,5.58569,5.58984,248809.20504844,0
+JFR.US,D,20060710,000000,5.59426,5.61236,5.58984,5.6074,145548.83814937,0
+JFR.US,D,20060711,000000,5.62515,5.62825,5.6074,5.61604,241572.6524318,0
+JFR.US,D,20060712,000000,5.6028,5.6074,5.58569,5.6074,239706.01371241,0
+JFR.US,D,20060713,000000,5.61604,5.62515,5.6074,5.62515,268679.90963628,0
+JFR.US,D,20060714,000000,5.62825,5.62825,5.6028,5.62082,217035.88345809,0
+JFR.US,D,20060717,000000,5.62082,5.62825,5.59924,5.62825,203945.98626618,0
+JFR.US,D,20060718,000000,5.62515,5.63716,5.6074,5.63266,330814.594493,0
+JFR.US,D,20060719,000000,5.62825,5.65285,5.62825,5.65285,286891.61643476,0
+JFR.US,D,20060720,000000,5.6584,5.6584,5.59924,5.6074,360011.03890085,0
+JFR.US,D,20060721,000000,5.6074,5.6074,5.57697,5.58984,184570.42543445,0
+JFR.US,D,20060724,000000,5.58194,5.61604,5.57697,5.6074,238286.60161147,0
+JFR.US,D,20060725,000000,5.61236,5.62515,5.59924,5.61236,352312.3521118,0
+JFR.US,D,20060726,000000,5.62515,5.62825,5.59924,5.62082,285487.11188778,0
+JFR.US,D,20060727,000000,5.62082,5.63716,5.6028,5.62515,231760.28745794,0
+JFR.US,D,20060728,000000,5.61604,5.63716,5.59924,5.63266,306513.15190665,0
+JFR.US,D,20060731,000000,5.63266,5.64214,5.62082,5.62825,282221.2927478,0
+JFR.US,D,20060801,000000,5.63266,5.64214,5.62825,5.62825,247402.57085088,0
+JFR.US,D,20060802,000000,5.64214,5.64637,5.62825,5.64637,427057.7627835,0
+JFR.US,D,20060803,000000,5.64637,5.64947,5.63266,5.63716,236664.87270694,0
+JFR.US,D,20060804,000000,5.63716,5.64947,5.62082,5.62515,335955.5709546,0
+JFR.US,D,20060807,000000,5.63266,5.63716,5.59924,5.59924,409313.51428387,0
+JFR.US,D,20060808,000000,5.6028,5.62515,5.59924,5.62082,180835.01834511,0
+JFR.US,D,20060809,000000,5.62825,5.62825,5.58984,5.58984,238766.83781368,0
+JFR.US,D,20060810,000000,5.58984,5.62082,5.58569,5.61236,293898.16679049,0
+JFR.US,D,20060811,000000,5.6028,5.6028,5.57697,5.58194,194834.27632789,0
+JFR.US,D,20060814,000000,5.58984,5.59924,5.56899,5.58984,251385.01740566,0
+JFR.US,D,20060815,000000,5.59924,5.59924,5.57283,5.57283,273109.58280953,0
+JFR.US,D,20060816,000000,5.58984,5.59426,5.57283,5.58569,265637.70380556,0
+JFR.US,D,20060817,000000,5.59426,5.59924,5.54277,5.56045,424956.86250208,0
+JFR.US,D,20060818,000000,5.54277,5.56045,5.5212,5.52937,309788.55447414,0
+JFR.US,D,20060821,000000,5.51771,5.54277,5.51322,5.5212,295766.93516045,0
+JFR.US,D,20060822,000000,5.5212,5.56045,5.50935,5.55623,434998.16491157,0
+JFR.US,D,20060823,000000,5.56045,5.56409,5.52937,5.54777,266793.03923655,0
+JFR.US,D,20060824,000000,5.54777,5.56899,5.54277,5.56045,235027.17142319,0
+JFR.US,D,20060825,000000,5.56409,5.57697,5.55623,5.57283,216806.94602246,0
+JFR.US,D,20060828,000000,5.56409,5.59426,5.56409,5.59426,327771.32383697,0
+JFR.US,D,20060829,000000,5.59924,5.6074,5.58569,5.59924,261661.64620248,0
+JFR.US,D,20060830,000000,5.59924,5.61236,5.59426,5.6074,228015.29694107,0
+JFR.US,D,20060831,000000,5.62082,5.63716,5.59924,5.59924,352542.35437272,0
+JFR.US,D,20060901,000000,5.61604,5.63716,5.61236,5.62515,359778.90698934,0
+JFR.US,D,20060905,000000,5.63266,5.66665,5.63266,5.64947,307915.52680307,0
+JFR.US,D,20060906,000000,5.6584,5.66665,5.64214,5.64214,349505.47266838,0
+JFR.US,D,20060907,000000,5.63716,5.64947,5.62515,5.62515,384549.93752509,0
+JFR.US,D,20060908,000000,5.62825,5.6584,5.62515,5.6584,256997.7114672,0
+JFR.US,D,20060911,000000,5.6584,5.68404,5.65285,5.67934,298098.90252809,0
+JFR.US,D,20060912,000000,5.68404,5.69642,5.66665,5.67089,325430.83786709,0
+JFR.US,D,20060913,000000,5.64947,5.64947,5.62825,5.63716,352312.3521118,0
+JFR.US,D,20060914,000000,5.64637,5.64947,5.62515,5.64214,285487.11188778,0
+JFR.US,D,20060915,000000,5.64214,5.64214,5.62515,5.63716,280353.58920314,0
+JFR.US,D,20060918,000000,5.64214,5.66665,5.64214,5.64947,271002.29357639,0
+JFR.US,D,20060919,000000,5.66665,5.67089,5.64947,5.6584,414693.01160864,0
+JFR.US,D,20060920,000000,5.68404,5.68404,5.63266,5.66281,505571.59012831,0
+JFR.US,D,20060921,000000,5.66281,5.67934,5.63266,5.64637,431970.86663477,0
+JFR.US,D,20060922,000000,5.65285,5.6584,5.63716,5.6584,238766.83781368,0
+JFR.US,D,20060925,000000,5.67596,5.67934,5.6584,5.67596,437348.23430899,0
+JFR.US,D,20060926,000000,5.67934,5.68404,5.6584,5.66665,549258.17697394,0
+JFR.US,D,20060927,000000,5.68938,5.69295,5.64637,5.67089,484999.16567961,0
+JFR.US,D,20060928,000000,5.67596,5.68404,5.64947,5.6584,375901.42658448,0
+JFR.US,D,20060929,000000,5.66665,5.67596,5.64214,5.64947,463748.44752624,0
+JFR.US,D,20061002,000000,5.67596,5.68938,5.6584,5.66665,346471.78543988,0
+JFR.US,D,20061003,000000,5.67596,5.68404,5.66281,5.67934,417481.78902226,0
+JFR.US,D,20061004,000000,5.67934,5.68404,5.6584,5.67089,406504.50518986,0
+JFR.US,D,20061005,000000,5.66665,5.68404,5.65285,5.6584,355571.78230007,0
+JFR.US,D,20061006,000000,5.67089,5.67596,5.64947,5.67089,402773.35740165,0
+JFR.US,D,20061009,000000,5.67934,5.67934,5.65285,5.66281,415376.6294397,0
+JFR.US,D,20061010,000000,5.66665,5.67089,5.64214,5.66281,467487.04909143,0
+JFR.US,D,20061011,000000,5.64637,5.64637,5.59426,5.62515,456266.98509474,0
+JFR.US,D,20061012,000000,5.63716,5.64214,5.59426,5.6074,482665.0686614,0
+JFR.US,D,20061013,000000,5.6074,5.61236,5.59426,5.6074,247882.80705308,0
+JFR.US,D,20061016,000000,5.6074,5.62515,5.6028,5.62515,278945.8901803,0
+JFR.US,D,20061017,000000,5.62825,5.63716,5.6074,5.62082,472623.76625193,0
+JFR.US,D,20061018,000000,5.61236,5.63266,5.61236,5.63266,279192.92964573,0
+JFR.US,D,20061019,000000,5.62515,5.64214,5.62515,5.64214,318428.54681249,0
+JFR.US,D,20061020,000000,5.64214,5.66281,5.63716,5.64637,326601.08085203,0
+JFR.US,D,20061023,000000,5.64947,5.64947,5.62515,5.64637,377309.12560733,0
+JFR.US,D,20061024,000000,5.64637,5.66281,5.63266,5.6584,571921.91827656,0
+JFR.US,D,20061025,000000,5.6584,5.67089,5.65285,5.67089,385014.20134806,0
+JFR.US,D,20061026,000000,5.67934,5.69295,5.66665,5.68938,507668.23110862,0
+JFR.US,D,20061027,000000,5.68938,5.69642,5.67596,5.68404,329415.41407241,0
+JFR.US,D,20061030,000000,5.69295,5.70554,5.67596,5.69642,414910.23596618,0
+JFR.US,D,20061031,000000,5.67934,5.68938,5.67089,5.67596,394362.30249895,0
+JFR.US,D,20061101,000000,5.68404,5.68938,5.67596,5.68404,307218.06624333,0
+JFR.US,D,20061102,000000,5.68938,5.69642,5.64947,5.66665,411411.22008944,0
+JFR.US,D,20061103,000000,5.66281,5.66665,5.64637,5.66665,319608.37322498,0
+JFR.US,D,20061106,000000,5.67596,5.69295,5.67089,5.69295,333141.23773423,0
+JFR.US,D,20061107,000000,5.69295,5.69295,5.67089,5.68938,377065.28061774,0
+JFR.US,D,20061108,000000,5.68938,5.69295,5.67596,5.68404,316789.78070345,0
+JFR.US,D,20061109,000000,5.69295,5.70131,5.68404,5.69295,364929.46687849,0
+JFR.US,D,20061110,000000,5.69295,5.70554,5.68404,5.69642,455570.58936029,0
+JFR.US,D,20061113,000000,5.64947,5.67596,5.64947,5.67089,456498.05218093,0
+JFR.US,D,20061114,000000,5.67089,5.68938,5.6584,5.67934,428708.24197066,0
+JFR.US,D,20061115,000000,5.68938,5.68938,5.66281,5.67934,336189.83251666,0
+JFR.US,D,20061116,000000,5.67089,5.68404,5.6584,5.66665,478226.87688593,0
+JFR.US,D,20061117,000000,5.67934,5.68404,5.66281,5.67089,369819.14457356,0
+JFR.US,D,20061120,000000,5.67596,5.67934,5.6584,5.67089,352059.98851996,0
+JFR.US,D,20061121,000000,5.67596,5.67934,5.64214,5.6584,547618.34603962,0
+JFR.US,D,20061122,000000,5.65285,5.65285,5.62825,5.64947,451595.59658249,0
+JFR.US,D,20061124,000000,5.65285,5.72386,5.64947,5.70554,393186.7353876,0
+JFR.US,D,20061127,000000,5.70554,5.71474,5.66281,5.67934,637554.55418471,0
+JFR.US,D,20061128,000000,5.67934,5.68938,5.66665,5.68404,392486.08035202,0
+JFR.US,D,20061129,000000,5.68404,5.70996,5.67089,5.70131,611634.57716967,0
+JFR.US,D,20061130,000000,5.70996,5.73164,5.69642,5.73164,364929.46687849,0
+JFR.US,D,20061201,000000,5.74807,5.75598,5.73164,5.7524,426844.79772712,0
+JFR.US,D,20061204,000000,5.76085,5.76977,5.74387,5.7524,545048.92263408,0
+JFR.US,D,20061205,000000,5.76085,5.77474,5.74387,5.77474,406271.30845312,0
+JFR.US,D,20061206,000000,5.77474,5.77869,5.74387,5.76547,497149.88697277,0
+JFR.US,D,20061207,000000,5.76547,5.76977,5.74807,5.76085,565604.3098783,0
+JFR.US,D,20061208,000000,5.76977,5.77474,5.75598,5.77474,558358.17383412,0
+JFR.US,D,20061211,000000,5.77474,5.80791,5.76547,5.80791,510950.02262784,0
+JFR.US,D,20061212,000000,5.8218,5.82697,5.80791,5.82697,469118.36142348,0
+JFR.US,D,20061213,000000,5.79945,5.80395,5.77474,5.80395,452303.70539503,0
+JFR.US,D,20061214,000000,5.79118,5.79945,5.76085,5.78208,459299.60749794,0
+JFR.US,D,20061215,000000,5.78733,5.78733,5.74807,5.76547,482208.25861541,0
+JFR.US,D,20061218,000000,5.76977,5.77869,5.73999,5.74387,520277.89209836,0
+JFR.US,D,20061219,000000,5.7524,5.75598,5.72386,5.74387,351829.98625905,0
+JFR.US,D,20061220,000000,5.74387,5.7524,5.71474,5.73164,500654.22697594,0
+JFR.US,D,20061221,000000,5.74807,5.7524,5.72826,5.7524,511403.63819798,0
+JFR.US,D,20061222,000000,5.7524,5.76085,5.73999,5.76085,334077.21915713,0
+JFR.US,D,20061226,000000,5.76547,5.79945,5.7524,5.79598,328699.85148289,0
+JFR.US,D,20061227,000000,5.79598,5.81691,5.78733,5.80791,294140.9469548,0
+JFR.US,D,20061228,000000,5.80791,5.81691,5.78208,5.78208,523323.29240495,0
+JFR.US,D,20061229,000000,5.79945,5.81691,5.79598,5.81249,301608.56665762,0
+JFR.US,D,20070103,000000,5.81249,5.88077,5.80395,5.88077,476831.95576646,0
+JFR.US,D,20070104,000000,5.88452,5.88452,5.83541,5.88077,474028.27079891,0
+JFR.US,D,20070105,000000,5.86312,5.89814,5.86031,5.88452,391798.20321982,0
+JFR.US,D,20070108,000000,5.90276,5.93769,5.88452,5.92417,522859.02858197,0
+JFR.US,D,20070109,000000,5.92934,5.9623,5.88979,5.9623,536169.3446073,0
+JFR.US,D,20070110,000000,5.95825,5.9623,5.91431,5.95825,455102.06623619,0
+JFR.US,D,20070111,000000,5.9668,5.97498,5.88077,5.92417,340626.95946686,0
+JFR.US,D,20070112,000000,5.93317,5.93317,5.89345,5.92417,430795.29952341,0
+JFR.US,D,20070116,000000,5.92417,5.92417,5.88452,5.9066,407670.4888737,0
+JFR.US,D,20070117,000000,5.9066,5.92417,5.88452,5.92417,356510.95819883,0
+JFR.US,D,20070118,000000,5.92417,5.92934,5.91037,5.92934,352059.98851996,0
+JFR.US,D,20070119,000000,5.92934,5.94681,5.91431,5.92934,368654.22571502,0
+JFR.US,D,20070122,000000,5.92934,5.97017,5.92417,5.9623,332445.90682507,0
+JFR.US,D,20070123,000000,5.97882,6.06954,5.94681,5.9668,1938147.0612036,0
+JFR.US,D,20070124,000000,5.97882,5.98409,5.94916,5.9623,524483.95196236,0
+JFR.US,D,20070125,000000,5.95383,5.9623,5.91431,5.94248,461652.87137121,0
+JFR.US,D,20070126,000000,5.94916,5.97017,5.91431,5.9668,477986.2263722,0
+JFR.US,D,20070129,000000,5.98409,5.98409,5.92934,5.9623,511636.83493472,0
+JFR.US,D,20070130,000000,5.95383,5.9668,5.93317,5.95383,439208.48407669,0
+JFR.US,D,20070131,000000,5.95383,5.99562,5.92934,5.99562,723769.19796912,0
+JFR.US,D,20070201,000000,6.00493,6.01422,5.99168,6.01422,449722.5689114,0
+JFR.US,D,20070202,000000,6.02372,6.09067,6.01788,6.09067,613041.21136721,0
+JFR.US,D,20070205,000000,6.06954,6.11621,6.06954,6.10712,484767.03376812,0
+JFR.US,D,20070206,000000,6.01788,6.10712,6.01422,6.06052,731005.75058575,0
+JFR.US,D,20070207,000000,6.06503,6.06503,6.01788,6.04071,506499.05294896,0
+JFR.US,D,20070208,000000,6.04868,6.05631,6.02372,6.05631,374978.22306498,0
+JFR.US,D,20070209,000000,6.06503,6.09499,6.04071,6.08147,328475.17334839,0
+JFR.US,D,20070212,000000,6.08147,6.14805,6.08147,6.13048,373879.32337392,0
+JFR.US,D,20070213,000000,6.10363,6.11621,6.08147,6.08147,455019.00986419,0
+JFR.US,D,20070214,000000,6.06954,6.10363,6.02372,6.02372,486672.00619765,0
+JFR.US,D,20070215,000000,6.04071,6.07696,6.02372,6.07696,358611.85848026,0
+JFR.US,D,20070216,000000,6.07696,6.08147,6.05282,6.06954,295766.93516045,0
+JFR.US,D,20070220,000000,6.06954,6.09067,6.02372,6.04071,450902.39532387,0
+JFR.US,D,20070221,000000,6.04494,6.06954,6.02372,6.04071,552988.25993687,0
+JFR.US,D,20070222,000000,6.04494,6.06954,6.02372,6.04868,362588.98090861,0
+JFR.US,D,20070223,000000,6.05282,6.06503,6.03695,6.04868,351373.17621305,0
+JFR.US,D,20070226,000000,6.05282,6.07405,6.01788,6.04494,370296.18629992,0
+JFR.US,D,20070227,000000,6.04494,6.05282,5.84283,5.88452,628459.88145093,0
+JFR.US,D,20070228,000000,5.92934,6.01422,5.91918,6.00493,275904.74917483,0
+JFR.US,D,20070301,000000,5.89345,5.97017,5.89345,5.94681,614912.10938773,0
+JFR.US,D,20070302,000000,5.9884,5.99168,5.92934,5.92934,369355.94557589,0
+JFR.US,D,20070305,000000,5.92934,5.93769,5.86791,5.91918,402300.57497646,0
+JFR.US,D,20070306,000000,5.93769,5.95825,5.90276,5.95383,305349.29787338,0
+JFR.US,D,20070307,000000,5.95383,6.01019,5.93317,5.97017,520054.27878914,0
+JFR.US,D,20070308,000000,5.99168,6.02372,5.97882,6.01788,227089.96377097,0
+JFR.US,D,20070309,000000,6.03123,6.04868,6.01422,6.01788,320309.02826054,0
+JFR.US,D,20070312,000000,6.01019,6.04494,6.00493,6.03123,355346.03934028,0
+JFR.US,D,20070313,000000,6.01422,6.01788,5.9668,5.9668,308848.3137501,0
+JFR.US,D,20070314,000000,5.94916,5.97017,5.90276,5.91037,276374.33712421,0
+JFR.US,D,20070315,000000,5.94681,5.9884,5.94681,5.97017,261661.64620248,0
+JFR.US,D,20070316,000000,6.01422,6.01788,5.97017,5.9884,355571.78230007,0
+JFR.US,D,20070319,000000,6.00493,6.01422,5.9668,5.9884,329646.48115861,0
+JFR.US,D,20070320,000000,5.9884,6.01019,5.97017,5.9884,356049.8888517,0
+JFR.US,D,20070321,000000,6.00099,6.01019,5.94248,5.9668,351373.17621305,0
+JFR.US,D,20070322,000000,5.94916,6.00493,5.94916,5.99562,357212.67805968,0
+JFR.US,D,20070323,000000,6.01788,6.05631,5.99562,6.05631,349966.5420155,0
+JFR.US,D,20070326,000000,6.05282,6.06954,5.9884,6.01019,501119.55562417,0
+JFR.US,D,20070327,000000,6.01422,6.13048,6.00493,6.02372,503226.84485729,0
+JFR.US,D,20070328,000000,6.00099,6.02756,5.99562,6.02756,295528.41429728,0
+JFR.US,D,20070329,000000,6.04494,6.05282,6.00493,6.01019,280116.13316524,0
+JFR.US,D,20070330,000000,6.03123,6.04868,6.02372,6.02372,272405.7332981,0
+JFR.US,D,20070402,000000,6.04494,6.06954,6.02756,6.05631,298342.74751765,0
+JFR.US,D,20070403,000000,6.05631,6.08635,6.04868,6.07405,232928.40079233,0
+JFR.US,D,20070404,000000,6.07405,6.1675,6.06954,6.15133,340392.69790481,0
+JFR.US,D,20070405,000000,6.14805,6.17603,6.12176,6.1442,558358.17383412,0
+JFR.US,D,20070409,000000,6.13463,6.15988,6.12581,6.15133,356510.95819883,0
+JFR.US,D,20070410,000000,6.1394,6.17603,6.13463,6.17603,241812.23812025,0
+JFR.US,D,20070411,000000,6.11236,6.14805,6.09499,6.12581,467011.07219038,0
+JFR.US,D,20070412,000000,6.1442,6.15575,6.12176,6.1442,396232.13569418,0
+JFR.US,D,20070413,000000,6.1442,6.17989,6.1442,6.16242,291095.54664821,0
+JFR.US,D,20070416,000000,6.17603,6.18899,6.15988,6.17603,261413.54191177,0
+JFR.US,D,20070417,000000,6.1675,6.18327,6.1442,6.17134,365382.01762336,0
+JFR.US,D,20070418,000000,6.1675,6.19303,6.16242,6.19303,276848.18437471,0
+JFR.US,D,20070419,000000,6.17134,6.19661,6.14805,6.17134,378007.65099235,0
+JFR.US,D,20070420,000000,6.16242,6.17603,6.13463,6.15575,403474.01243724,0
+JFR.US,D,20070423,000000,6.1442,6.16242,6.09499,6.09499,384772.48600904,0
+JFR.US,D,20070424,000000,6.11621,6.12581,6.09067,6.11621,310722.40624648,0
+JFR.US,D,20070425,000000,6.13048,6.13463,6.10363,6.13048,316328.71135633,0
+JFR.US,D,20070426,000000,6.12581,6.15133,6.12176,6.1442,277307.12407126,0
+JFR.US,D,20070427,000000,6.16242,6.16242,6.13048,6.14805,243913.13840168,0
+JFR.US,D,20070430,000000,6.13048,6.15575,6.12176,6.1394,238061.92347696,0
+JFR.US,D,20070501,000000,6.1442,6.15575,6.13048,6.13048,249277.72817254,0
+JFR.US,D,20070502,000000,6.15133,6.16242,6.12581,6.12581,305106.51770907,0
+JFR.US,D,20070503,000000,6.1442,6.15575,6.13048,6.14805,193207.22329695,0
+JFR.US,D,20070504,000000,6.14805,6.15575,6.12176,6.12581,227794.87810767,0
+JFR.US,D,20070507,000000,6.13048,6.14805,6.12581,6.1394,185731.08499187,0
+JFR.US,D,20070508,000000,6.15133,6.1675,6.13048,6.16242,308848.3137501,0
+JFR.US,D,20070509,000000,6.16242,6.17603,6.14805,6.15988,343662.77634591,0
+JFR.US,D,20070510,000000,6.17134,6.19661,6.1675,6.19661,194834.27632789,0
+JFR.US,D,20070511,000000,6.1442,6.17989,6.1394,6.15133,422394.89287354,0
+JFR.US,D,20070514,000000,6.15133,6.17603,6.1442,6.17134,219148.49681764,0
+JFR.US,D,20070515,000000,6.17989,6.17989,6.1442,6.15575,297182.08796025,0
+JFR.US,D,20070516,000000,6.1394,6.15988,6.1394,6.15575,284093.2555936,0
+JFR.US,D,20070517,000000,6.15988,6.1675,6.1442,6.14805,239003.22902627,0
+JFR.US,D,20070518,000000,6.15988,6.16242,6.1394,6.15988,266793.03923655,0
+JFR.US,D,20070521,000000,6.15988,6.17134,6.13463,6.1675,376376.33866028,0
+JFR.US,D,20070522,000000,6.17603,6.17989,6.15575,6.15575,245072.73313383,0
+JFR.US,D,20070523,000000,6.15133,6.17603,6.15133,6.17603,324735.50695792,0
+JFR.US,D,20070524,000000,6.17134,6.18899,6.16242,6.18899,310474.30195576,0
+JFR.US,D,20070525,000000,6.18327,6.21539,6.17989,6.21539,223814.56120347,0
+JFR.US,D,20070529,000000,6.21539,6.23266,6.20637,6.2197,284561.7787177,0
+JFR.US,D,20070530,000000,6.22871,6.23266,6.15988,6.16242,379876.41936228,0
+JFR.US,D,20070531,000000,6.17989,6.21098,6.17134,6.19303,342244.42907026,0
+JFR.US,D,20070601,000000,6.18899,6.21098,6.17989,6.18899,203472.13901569,0
+JFR.US,D,20070604,000000,6.17989,6.21098,6.17603,6.17603,275451.1336047,0
+JFR.US,D,20070605,000000,6.17603,6.19303,6.17134,6.17134,246470.84872912,0
+JFR.US,D,20070606,000000,6.17134,6.18899,6.1675,6.17603,298581.26838084,0
+JFR.US,D,20070607,000000,6.17603,6.17989,6.09067,6.09067,343895.97308268,0
+JFR.US,D,20070608,000000,6.10712,6.1442,6.08147,6.11621,292264.72480785,0
+JFR.US,D,20070611,000000,6.1394,6.16242,6.12176,6.13463,244845.92534874,0
+JFR.US,D,20070612,000000,6.14805,6.18899,6.1442,6.18327,305349.29787338,0
+JFR.US,D,20070613,000000,6.14805,6.18327,6.12176,6.1394,300437.2588474,0
+JFR.US,D,20070614,000000,6.1442,6.17134,6.13463,6.15988,270533.7704523,0
+JFR.US,D,20070615,000000,6.17134,6.18327,6.15988,6.16242,216806.94602246,0
+JFR.US,D,20070618,000000,6.1675,6.23266,6.1675,6.21098,249277.72817254,0
+JFR.US,D,20070619,000000,6.21098,6.26262,6.20637,6.23764,352995.96994286,0
+JFR.US,D,20070620,000000,6.25041,6.28216,6.22871,6.24197,429876.35530503,0
+JFR.US,D,20070621,000000,6.24197,6.26629,6.22871,6.22871,348788.84525359,0
+JFR.US,D,20070622,000000,6.22871,6.27794,6.22871,6.24601,374735.44290067,0
+JFR.US,D,20070625,000000,6.24601,6.25867,6.17134,6.17134,326370.01376583,0
+JFR.US,D,20070626,000000,6.15988,6.18899,5.86791,5.93769,783569.7858076,0
+JFR.US,D,20070627,000000,5.91431,5.99562,5.91431,5.95383,357454.39339869,0
+JFR.US,D,20070628,000000,5.9884,6.06954,5.9884,6.04071,266094.51385154,0
+JFR.US,D,20070629,000000,6.04494,6.16242,6.04494,6.09837,236891.68049202,0
+JFR.US,D,20070702,000000,6.09837,6.16242,6.09837,6.15133,246470.84872912,0
+JFR.US,D,20070703,000000,6.1394,6.21098,6.1394,6.20637,194834.27632789,0
+JFR.US,D,20070705,000000,6.20637,6.20637,6.1394,6.14805,348336.29450872,0
+JFR.US,D,20070706,000000,6.14805,6.16242,6.1394,6.14805,223814.56120347,0
+JFR.US,D,20070709,000000,6.1675,6.20177,6.1442,6.17134,337125.81393956,0
+JFR.US,D,20070710,000000,6.18327,6.18899,6.09837,6.09837,250220.09854713,0
+JFR.US,D,20070711,000000,6.04868,6.08635,6.01788,6.03123,212835.14772052,0
+JFR.US,D,20070712,000000,6.02372,6.08147,6.00493,6.00493,188069.44131119,0
+JFR.US,D,20070713,000000,6.02756,6.03123,5.95383,5.9884,206528.18757509,0
+JFR.US,D,20070716,000000,5.97882,5.99168,5.94916,5.94916,285023.9128901,0
+JFR.US,D,20070717,000000,5.91918,5.94916,5.83918,5.84678,556966.44719052,0
+JFR.US,D,20070718,000000,5.81691,5.83044,5.62082,5.69642,929362.46894657,0
+JFR.US,D,20070719,000000,5.70131,5.73164,5.6584,5.70996,443645.61102689,0
+JFR.US,D,20070720,000000,5.64637,5.66281,5.56899,5.63716,594578.20580218,0
+JFR.US,D,20070723,000000,5.63266,5.70996,5.6074,5.70554,324735.50695792,0
+JFR.US,D,20070724,000000,5.69642,5.69642,5.56899,5.58194,367725.69806911,0
+JFR.US,D,20070725,000000,5.59924,5.63716,5.41431,5.47846,724002.39470589,0
+JFR.US,D,20070726,000000,5.41431,5.43197,5.2648,5.41039,912302.90310327,0
+JFR.US,D,20070727,000000,5.32933,5.46663,5.32933,5.40239,406982.61174151,0
+JFR.US,D,20070730,000000,5.39357,5.46663,5.30687,5.46663,484539.16115777,0
+JFR.US,D,20070731,000000,5.44503,5.55623,5.44023,5.51322,506034.789126,0
+JFR.US,D,20070801,000000,5.5212,5.5212,5.39357,5.42324,289006.35944487,0
+JFR.US,D,20070802,000000,5.43197,5.48261,5.43197,5.44503,242276.50194323,0
+JFR.US,D,20070803,000000,5.42681,5.44869,5.37581,5.39357,233155.2085774,0
+JFR.US,D,20070806,000000,5.35459,5.43564,5.20085,5.26048,662326.64954572,0
+JFR.US,D,20070807,000000,5.26048,5.36351,5.22199,5.3329,377536.99821766,0
+JFR.US,D,20070808,000000,5.33815,5.59426,5.33815,5.56899,581493.63273667,0
+JFR.US,D,20070809,000000,5.46663,5.51771,5.45347,5.46231,301133.65458185,0
+JFR.US,D,20070810,000000,5.35459,5.41431,5.34097,5.40239,382213.71085633,0
+JFR.US,D,20070813,000000,5.35918,5.38484,5.32059,5.34999,191335.26045116,0
+JFR.US,D,20070814,000000,5.3329,5.33815,5.15344,5.15784,466551.06766853,0
+JFR.US,D,20070815,000000,5.11529,5.11905,4.93536,5.02496,685926.37227125,0
+JFR.US,D,20070816,000000,4.88831,4.96522,4.46411,4.96522,1592631.4888669,0
+JFR.US,D,20070817,000000,5.17925,5.17925,5.02496,5.15784,555319.16247923,0
+JFR.US,D,20070820,000000,5.14499,5.29523,5.14112,5.28613,427528.41555816,0
+JFR.US,D,20070821,000000,5.26048,5.325,5.2479,5.325,373088.15818939,0
+JFR.US,D,20070822,000000,5.32933,5.37581,5.27719,5.3159,210961.05522416,0
+JFR.US,D,20070823,000000,5.34999,5.39826,5.32933,5.34999,233622.6668762,0
+JFR.US,D,20070824,000000,5.34097,5.40652,5.32059,5.32933,275904.74917483,0
+JFR.US,D,20070827,000000,5.34566,5.36351,5.29523,5.29523,285023.9128901,0
+JFR.US,D,20070828,000000,5.29523,5.30379,5.23044,5.23429,299273.40481414,0
+JFR.US,D,20070829,000000,5.23964,5.32059,5.23964,5.2648,595509.92792397,0
+JFR.US,D,20070830,000000,5.27354,5.28256,5.21297,5.21297,514207.32316552,0
+JFR.US,D,20070831,000000,5.2479,5.30687,5.2479,5.30687,303706.27246321,0
+JFR.US,D,20070904,000000,5.30379,5.34566,5.29937,5.34097,254651.90137091,0
+JFR.US,D,20070905,000000,5.32933,5.34999,5.30687,5.34566,212366.62459643,0
+JFR.US,D,20070906,000000,5.34999,5.42681,5.34999,5.42681,249514.11938513,0
+JFR.US,D,20070907,000000,5.41039,5.41893,5.36717,5.39357,217969.73523043,0
+JFR.US,D,20070910,000000,5.39357,5.42324,5.38032,5.40652,172417.57449071,0
+JFR.US,D,20070911,000000,5.42324,5.42324,5.35459,5.38484,215874.15907541,0
+JFR.US,D,20070912,000000,5.34999,5.36351,5.3114,5.3114,212835.14772052,0
+JFR.US,D,20070913,000000,5.32933,5.35459,5.3159,5.34097,186438.12897913,0
+JFR.US,D,20070914,000000,5.34097,5.35459,5.29523,5.30687,186683.03879398,0
+JFR.US,D,20070917,000000,5.29523,5.30379,5.26048,5.26885,274967.70292665,0
+JFR.US,D,20070918,000000,5.27354,5.33815,5.26885,5.33815,245549.77486016,0
+JFR.US,D,20070919,000000,5.34097,5.35918,5.32933,5.35918,243431.83737422,0
+JFR.US,D,20070920,000000,5.34999,5.37188,5.34566,5.35459,131535.73743794,0
+JFR.US,D,20070921,000000,5.35918,5.38484,5.35459,5.38032,223574.97551501,0
+JFR.US,D,20070924,000000,5.38925,5.41893,5.37581,5.41039,464910.17190893,0
+JFR.US,D,20070925,000000,5.41893,5.42324,5.38032,5.39826,224515.21623905,0
+JFR.US,D,20070926,000000,5.39826,5.41039,5.38484,5.39357,272632.54108317,0
+JFR.US,D,20070927,000000,5.39826,5.41039,5.38484,5.40652,209559.745153,0
+JFR.US,D,20070928,000000,5.40652,5.41893,5.39826,5.39826,264696.39825626,0
+JFR.US,D,20071001,000000,5.41039,5.45742,5.38925,5.45742,282221.2927478,0
+JFR.US,D,20071002,000000,5.46231,5.51322,5.45742,5.46954,241327.74261694,0
+JFR.US,D,20071003,000000,5.46231,5.48691,5.44869,5.46231,477986.2263722,0
+JFR.US,D,20071004,000000,5.46231,5.46954,5.44503,5.46231,149275.72663648,0
+JFR.US,D,20071005,000000,5.46954,5.47846,5.40239,5.40239,287116.29456928,0
+JFR.US,D,20071008,000000,5.40239,5.44503,5.40239,5.42681,151149.81913284,0
+JFR.US,D,20071009,000000,5.44869,5.4745,5.42681,5.4745,196547.58020669,0
+JFR.US,D,20071010,000000,5.46663,5.4745,5.44023,5.46231,209783.35846222,0
+JFR.US,D,20071011,000000,5.41039,5.43564,5.39357,5.40652,277307.12407126,0
+JFR.US,D,20071012,000000,5.40652,5.42681,5.39826,5.42324,220544.48276237,0
+JFR.US,D,20071015,000000,5.43197,5.43197,5.39357,5.41039,334778.93901798,0
+JFR.US,D,20071016,000000,5.40652,5.40652,5.34566,5.35459,252017.52362319,0
+JFR.US,D,20071017,000000,5.37188,5.38925,5.3329,5.34999,221464.49180605,0
+JFR.US,D,20071018,000000,5.3329,5.34566,5.28613,5.29523,302070.70083003,0
+JFR.US,D,20071019,000000,5.2648,5.28256,5.24377,5.25663,329646.48115861,0
+JFR.US,D,20071022,000000,5.25663,5.27719,5.25288,5.27719,295528.41429728,0
+JFR.US,D,20071023,000000,5.27354,5.28613,5.25288,5.28256,228247.42885254,0
+JFR.US,D,20071024,000000,5.28613,5.29523,5.27354,5.28256,331657.93611637,0
+JFR.US,D,20071025,000000,5.28256,5.29523,5.22199,5.22648,420290.79811625,0
+JFR.US,D,20071026,000000,5.23429,5.29523,5.23429,5.28613,448791.91161493,0
+JFR.US,D,20071029,000000,5.29092,5.3159,5.27354,5.29937,263292.95853453,0
+JFR.US,D,20071030,000000,5.29523,5.30379,5.26885,5.27354,295528.41429728,0
+JFR.US,D,20071031,000000,5.28256,5.29523,5.2648,5.29092,450425.35359755,0
+JFR.US,D,20071101,000000,5.29092,5.3114,5.27719,5.28613,416784.32846255,0
+JFR.US,D,20071102,000000,5.28613,5.3114,5.21784,5.2648,366786.52217035,0
+JFR.US,D,20071105,000000,5.25663,5.2648,5.20536,5.2648,258631.15344982,0
+JFR.US,D,20071106,000000,5.24377,5.26048,5.17069,5.19221,331984.83747794,0
+JFR.US,D,20071107,000000,5.15344,5.15344,5.06815,5.06815,640829.95675222,0
+JFR.US,D,20071108,000000,5.07651,5.11905,5.02928,5.07211,354868.99761395,0
+JFR.US,D,20071109,000000,5.02928,5.07211,5.0167,5.05942,330814.594493,0
+JFR.US,D,20071112,000000,5.05116,5.0812,5.01218,5.0812,281045.72563646,0
+JFR.US,D,20071113,000000,5.0812,5.0812,4.99096,5.05942,351603.17847397,0
+JFR.US,D,20071114,000000,5.11529,5.11529,4.99096,4.99904,335809.68989097,0
+JFR.US,D,20071115,000000,4.97378,5.00383,4.94389,4.99096,358853.57381928,0
+JFR.US,D,20071116,000000,4.9826,4.9826,4.90992,4.90992,316091.25531845,0
+JFR.US,D,20071119,000000,4.90118,4.90511,4.83254,4.85808,653680.26825568,0
+JFR.US,D,20071120,000000,4.85405,4.90118,4.83702,4.8454,656486.08287382,0
+JFR.US,D,20071121,000000,4.76398,4.85405,4.76398,4.85405,404642.12577161,0
+JFR.US,D,20071123,000000,4.86633,4.89244,4.84098,4.8794,156530.3812829,0
+JFR.US,D,20071126,000000,4.95678,4.95678,4.88831,4.92682,419996.9063384,0
+JFR.US,D,20071127,000000,4.96935,5.00834,4.88408,5.00834,595509.92792397,0
+JFR.US,D,20071128,000000,5.00834,5.05519,4.9826,5.04654,402994.84106032,0
+JFR.US,D,20071129,000000,5.01218,5.02083,4.92682,4.9826,476716.95463601,0
+JFR.US,D,20071130,000000,4.96935,5.01218,4.92259,4.9826,514905.84855054,0
+JFR.US,D,20071203,000000,4.99096,5.00834,4.97809,4.99904,375901.42658448,0
+JFR.US,D,20071204,000000,4.97378,4.99096,4.94813,4.96935,296007.58567418,0
+JFR.US,D,20071205,000000,4.96522,4.98655,4.93104,4.94813,512109.61735996,0
+JFR.US,D,20071206,000000,4.95678,5.00383,4.95227,4.99548,676351.46333528,0
+JFR.US,D,20071207,000000,4.99904,5.02928,4.98655,5.00834,423335.13359756,0
+JFR.US,D,20071210,000000,5.02496,5.05942,5.01218,5.03379,631338.10418824,0
+JFR.US,D,20071211,000000,5.00834,5.05116,4.98655,5.02083,762091.19504388,0
+JFR.US,D,20071212,000000,5.10235,5.10235,4.94813,4.9826,530094.51637334,0
+JFR.US,D,20071213,000000,4.94389,4.95678,4.8794,4.93104,488263.91999428,0
+JFR.US,D,20071214,000000,4.86249,4.95678,4.85808,4.94389,547858.99655336,0
+JFR.US,D,20071217,000000,4.93958,4.95678,4.90992,4.94389,274039.17528073,0
+JFR.US,D,20071218,000000,5.00383,5.00383,4.92259,4.95227,881936.21571048,0
+JFR.US,D,20071219,000000,4.95227,4.96935,4.85405,4.85405,570051.02025603,0
+JFR.US,D,20071220,000000,4.91798,4.91798,4.82822,4.85808,684979.74259552,0
+JFR.US,D,20071221,000000,4.87526,4.90118,4.81553,4.83702,577304.61007719,0
+JFR.US,D,20071224,000000,4.87133,4.93536,4.87133,4.93536,324503.37504643,0
+JFR.US,D,20071226,000000,4.94389,4.95227,4.8794,4.91385,578918.88520474,0
+JFR.US,D,20071227,000000,4.91385,4.92259,4.86633,4.90118,825194.87090725,0
+JFR.US,D,20071228,000000,4.90992,4.91385,4.82426,4.88831,1050314.9079065,0
+JFR.US,D,20071231,000000,4.90118,4.92682,4.88408,4.92682,825793.30271573,0
+JFR.US,D,20080102,000000,4.94389,4.97378,4.92259,4.97378,526593.37084605,0
+JFR.US,D,20080103,000000,4.96935,5.05942,4.96935,5.05942,273810.2378451,0
+JFR.US,D,20080104,000000,5.05116,5.05942,4.99096,5.05116,456740.83234523,0
+JFR.US,D,20080107,000000,5.03812,5.04654,5.00834,5.03812,214933.91835138,0
+JFR.US,D,20080108,000000,5.03812,5.06815,5.03812,5.05942,563032.75682221,0
+JFR.US,D,20080109,000000,5.04654,5.08929,5.02083,5.08929,263923.33510149,0
+JFR.US,D,20080110,000000,5.05942,5.11529,5.05942,5.11529,255112.97071804,0
+JFR.US,D,20080111,000000,5.09388,5.09388,5.05942,5.09388,192508.69791196,0
+JFR.US,D,20080114,000000,5.08489,5.09388,5.02496,5.02928,370996.84133549,0
+JFR.US,D,20080115,000000,5.02496,5.08929,4.99548,5.08929,223332.19535071,0
+JFR.US,D,20080116,000000,5.07651,5.08929,5.03379,5.07211,216330.9691214,0
+JFR.US,D,20080117,000000,5.0812,5.0812,4.94389,4.96935,250434.1284288,0
+JFR.US,D,20080118,000000,4.95227,4.97809,4.83702,4.89668,384311.41666192,0
+JFR.US,D,20080122,000000,4.81929,4.89668,4.7684,4.82822,259324.35470843,0
+JFR.US,D,20080123,000000,4.73824,4.79449,4.71683,4.77694,684373.85701004,0
+JFR.US,D,20080124,000000,4.77694,4.81553,4.75552,4.80256,455609.98789573,0
+JFR.US,D,20080125,000000,4.81929,4.86633,4.79844,4.81553,714935.40742945,0
+JFR.US,D,20080128,000000,4.79449,4.8454,4.78548,4.83702,308390.43887885,0
+JFR.US,D,20080129,000000,4.92682,4.92682,4.81553,4.82822,356739.89563446,0
+JFR.US,D,20080130,000000,4.87526,4.87526,4.78124,4.80699,318428.54681249,0
+JFR.US,D,20080131,000000,4.78548,4.81553,4.74717,4.81139,289267.24163896,0
+JFR.US,D,20080201,000000,4.82822,4.82822,4.77263,4.80256,182228.87463927,0
+JFR.US,D,20080204,000000,4.78124,4.78124,4.72989,4.73824,375154.98406179,0
+JFR.US,D,20080205,000000,4.71683,4.72989,4.62302,4.63992,597382.95559504,0
+JFR.US,D,20080206,000000,4.64404,4.66583,4.62302,4.62714,320146.10999239,0
+JFR.US,D,20080207,000000,4.60584,4.60584,4.53257,4.55409,446048.92168843,0
+JFR.US,D,20080208,000000,4.55859,4.60122,4.53736,4.60122,606333.87691575,0
+JFR.US,D,20080211,000000,4.56723,4.58423,4.46889,4.48993,581505.34581478,0
+JFR.US,D,20080212,000000,4.46411,4.51144,4.44299,4.51144,499364.7235594,0
+JFR.US,D,20080213,000000,4.45163,4.47324,4.37038,4.38297,731952.38026147,0
+JFR.US,D,20080214,000000,4.36587,4.36587,4.26754,4.28079,848464.49779533,0
+JFR.US,D,20080215,000000,4.23723,4.34428,4.22943,4.34428,553228.91045062,0
+JFR.US,D,20080219,000000,4.34052,4.43002,4.30174,4.42149,621505.50753402,0
+JFR.US,D,20080220,000000,4.43002,4.43876,4.37894,4.38739,636946.53894867,0
+JFR.US,D,20080221,000000,4.37461,4.47324,4.36164,4.45163,679611.95834885,0
+JFR.US,D,20080222,000000,4.46027,4.49435,4.43002,4.48993,679611.95834885,0
+JFR.US,D,20080225,000000,4.49435,4.61849,4.4861,4.60968,763954.63928744,0
+JFR.US,D,20080226,000000,4.61398,4.66998,4.60584,4.66998,440348.91195373,0
+JFR.US,D,20080227,000000,4.69569,4.72125,4.66113,4.67374,412107.61582389,0
+JFR.US,D,20080228,000000,4.66583,4.6786,4.61398,4.62302,225219.06575045,0
+JFR.US,D,20080229,000000,4.60968,4.62302,4.58009,4.61849,289683.58832423,0
+JFR.US,D,20080303,000000,4.61849,4.61849,4.56723,4.59728,269368.85159376,0
+JFR.US,D,20080304,000000,4.22041,4.5755,4.22041,4.56284,385014.20134806,0
+JFR.US,D,20080305,000000,4.57109,4.58423,4.50723,4.5243,227903.49028645,0
+JFR.US,D,20080306,000000,4.49435,4.51144,4.42598,4.43435,431667.3914294,0
+JFR.US,D,20080307,000000,4.40844,4.46889,4.39152,4.46889,291222.26085677,0
+JFR.US,D,20080310,000000,4.4475,4.47324,4.37894,4.41725,683499.63545351,0
+JFR.US,D,20080311,000000,4.42149,4.4861,4.42149,4.47324,497854.8013095,0
+JFR.US,D,20080312,000000,4.45603,4.46411,4.41725,4.42598,540088.96647042,0
+JFR.US,D,20080313,000000,4.66998,4.66998,4.39152,4.46411,694013.72028823,0
+JFR.US,D,20080314,000000,4.47324,4.47324,4.35753,4.40036,572841.92732023,0
+JFR.US,D,20080317,000000,4.29762,4.30174,4.03204,4.26303,727794.23753516,0
+JFR.US,D,20080318,000000,4.28896,4.39152,4.28896,4.33603,288753.99585305,0
+JFR.US,D,20080319,000000,4.3317,4.36164,4.26303,4.32756,383226.35969954,0
+JFR.US,D,20080320,000000,4.31067,4.38739,4.29762,4.38297,273810.2378451,0
+JFR.US,D,20080324,000000,4.38739,4.4475,4.38739,4.43435,254896.81118577,0
+JFR.US,D,20080325,000000,4.4475,4.48187,4.42598,4.47698,346396.18284486,0
+JFR.US,D,20080326,000000,4.48993,4.48993,4.40466,4.47698,446732.53951948,0
+JFR.US,D,20080327,000000,4.4861,4.49435,4.40466,4.45603,315527.96274427,0
+JFR.US,D,20080328,000000,4.47324,4.48187,4.36587,4.39152,439189.31722162,0
+JFR.US,D,20080331,000000,4.37894,4.41331,4.36164,4.40036,454638.86723852,0
+JFR.US,D,20080401,000000,4.43435,4.4861,4.42149,4.46889,382213.71085633,0
+JFR.US,D,20080402,000000,4.47698,4.55409,4.46889,4.55409,580651.3559386,0
+JFR.US,D,20080403,000000,4.5414,4.546,4.4861,4.5243,336418.7699523,0
+JFR.US,D,20080404,000000,4.5243,4.57109,4.49877,4.5414,277307.12407126,0
+JFR.US,D,20080407,000000,4.60122,4.62302,4.56723,4.60122,274502.37427841,0
+JFR.US,D,20080408,000000,4.58009,4.60968,4.58009,4.60584,269368.85159376,0
+JFR.US,D,20080409,000000,4.61849,4.63539,4.5755,4.60584,362824.30729595,0
+JFR.US,D,20080410,000000,4.58423,4.61398,4.56723,4.59277,307547.09725549,0
+JFR.US,D,20080411,000000,4.5414,4.56723,4.53736,4.546,135609.75896695,0
+JFR.US,D,20080414,000000,4.62302,4.63992,4.5243,4.55859,839484.82619202,0
+JFR.US,D,20080415,000000,4.55859,4.5755,4.51144,4.56284,253464.62118145,0
+JFR.US,D,20080416,000000,4.59728,4.66998,4.55005,4.66998,576525.15797075,0
+JFR.US,D,20080417,000000,4.64865,4.68255,4.63992,4.6786,356412.99427287,0
+JFR.US,D,20080418,000000,4.68255,4.74275,4.6786,4.7343,187199.47905577,0
+JFR.US,D,20080421,000000,4.74717,4.77694,4.72558,4.7684,315106.29193258,0
+JFR.US,D,20080422,000000,4.77263,4.8454,4.77263,4.8454,472960.25104102,0
+JFR.US,D,20080423,000000,4.86633,4.90118,4.83702,4.90118,371116.10176706,0
+JFR.US,D,20080424,000000,4.89244,4.89668,4.86249,4.89244,366360.59205754,0
+JFR.US,D,20080425,000000,4.89244,4.91385,4.88408,4.89668,201645.96365701,0
+JFR.US,D,20080428,000000,4.91798,4.93104,4.90511,4.91798,211628.70067598,0
+JFR.US,D,20080429,000000,4.92682,4.92682,4.8794,4.90118,423894.16687061,0
+JFR.US,D,20080430,000000,4.91798,4.92259,4.85405,4.87133,275497.9859171,0
+JFR.US,D,20080501,000000,4.88408,4.90118,4.86633,4.87133,249956.02187717,0
+JFR.US,D,20080502,000000,4.89244,4.91798,4.86249,4.87133,197566.61800157,0
+JFR.US,D,20080505,000000,4.8794,4.88408,4.8499,4.85808,154705.27074952,0
+JFR.US,D,20080506,000000,4.85808,4.85808,4.81929,4.82822,264184.21729558,0
+JFR.US,D,20080507,000000,4.83254,4.84098,4.78548,4.79449,330421.67396393,0
+JFR.US,D,20080508,000000,4.80256,4.8499,4.80256,4.8454,195908.68503746,0
+JFR.US,D,20080509,000000,4.85808,4.86633,4.83702,4.86633,201511.79567146,0
+JFR.US,D,20080512,000000,4.86249,4.86633,4.82822,4.85405,223798.58882425,0
+JFR.US,D,20080513,000000,4.82426,4.82426,4.79449,4.80256,156787.00417586,0
+JFR.US,D,20080514,000000,4.81553,4.82426,4.78124,4.81553,220793.65187836,0
+JFR.US,D,20080515,000000,4.81139,4.81139,4.77263,4.79449,240063.79500717,0
+JFR.US,D,20080516,000000,4.80699,4.81553,4.78124,4.78124,205141.7850579,0
+JFR.US,D,20080519,000000,4.78934,4.78934,4.75966,4.7684,216521.57284688,0
+JFR.US,D,20080520,000000,4.75552,4.79844,4.75552,4.79844,278439.03334605,0
+JFR.US,D,20080521,000000,4.81553,4.81553,4.75966,4.76398,201202.99633969,0
+JFR.US,D,20080522,000000,4.7684,4.80699,4.74275,4.79449,211109.06593835,0
+JFR.US,D,20080523,000000,4.76398,4.80699,4.76398,4.79449,204010.94060838,0
+JFR.US,D,20080527,000000,4.81553,4.8499,4.79449,4.80256,275625.76495094,0
+JFR.US,D,20080528,000000,4.81553,4.82426,4.80699,4.81929,238782.81019289,0
+JFR.US,D,20080529,000000,4.83702,4.83702,4.80256,4.80699,244359.30019486,0
+JFR.US,D,20080530,000000,4.81929,4.82426,4.79844,4.80256,212191.99325017,0
+JFR.US,D,20080602,000000,4.81139,4.83702,4.79449,4.83702,166207.51344594,0
+JFR.US,D,20080603,000000,4.82426,4.82822,4.80256,4.81553,164686.94294321,0
+JFR.US,D,20080604,000000,4.81139,4.83254,4.80699,4.81139,249703.65828535,0
+JFR.US,D,20080605,000000,4.82426,4.82822,4.80256,4.81553,363948.76279375,0
+JFR.US,D,20080606,000000,4.82426,4.83702,4.80256,4.82426,420171.53768466,0
+JFR.US,D,20080609,000000,4.82426,4.8499,4.81929,4.82426,274724.92276236,0
+JFR.US,D,20080610,000000,4.82426,4.82426,4.7684,4.78548,230023.55742295,0
+JFR.US,D,20080611,000000,4.76398,4.78124,4.75552,4.7684,222259.91629172,0
+JFR.US,D,20080612,000000,4.77694,4.77694,4.75966,4.76398,406201.02998451,0
+JFR.US,D,20080613,000000,4.75966,4.78124,4.75966,4.77694,134294.69974367,0
+JFR.US,D,20080616,000000,4.77263,4.77694,4.75552,4.76398,261759.61012842,0
+JFR.US,D,20080617,000000,4.77694,4.81553,4.7684,4.81553,290193.63963434,0
+JFR.US,D,20080618,000000,4.80256,4.82822,4.79449,4.79449,342503.18161377,0
+JFR.US,D,20080619,000000,4.80699,4.80699,4.77694,4.78548,132293.89303874,0
+JFR.US,D,20080620,000000,4.78934,4.79844,4.75552,4.77263,179583.84863873,0
+JFR.US,D,20080623,000000,4.78934,4.78934,4.75966,4.76398,121769.15995121,0
+JFR.US,D,20080624,000000,4.76398,4.7684,4.71683,4.72125,398937.8567358,0
+JFR.US,D,20080625,000000,4.74717,4.74717,4.71289,4.72989,310466.84817879,0
+JFR.US,D,20080626,000000,4.69993,4.71683,4.65672,4.65672,189701.81846854,0
+JFR.US,D,20080627,000000,4.65287,4.66998,4.60584,4.61398,319821.33828136,0
+JFR.US,D,20080630,000000,4.62302,4.63992,4.60122,4.62302,280808.26959856,0
+JFR.US,D,20080701,000000,4.63539,4.6786,4.61849,4.63539,354652.83808169,0
+JFR.US,D,20080702,000000,4.62714,4.65672,4.59728,4.62302,139199.28499268,0
+JFR.US,D,20080703,000000,4.64404,4.64404,4.55409,4.58423,247255.62496196,0
+JFR.US,D,20080707,000000,4.58423,4.60122,4.49435,4.53257,219517.9911905,0
+JFR.US,D,20080708,000000,4.48993,4.50723,4.47324,4.50309,211224.06706883,0
+JFR.US,D,20080709,000000,4.52018,4.52854,4.48993,4.52854,343639.35018972,0
+JFR.US,D,20080710,000000,4.51144,4.53257,4.48187,4.48187,250613.01907618,0
+JFR.US,D,20080711,000000,4.38297,4.47324,4.37461,4.45603,620805.91732374,0
+JFR.US,D,20080714,000000,4.45163,4.46889,4.38739,4.40844,397504.60190619,0
+JFR.US,D,20080715,000000,4.34898,4.36587,4.21629,4.28896,505902.75079104,0
+JFR.US,D,20080716,000000,4.32304,4.37038,4.23723,4.37038,349527.8339993,0
+JFR.US,D,20080717,000000,4.45603,4.45603,4.34428,4.40036,242895.16543206,0
+JFR.US,D,20080718,000000,4.40844,4.41331,4.37461,4.40036,130757.35015678,0
+JFR.US,D,20080721,000000,4.41331,4.42149,4.37038,4.40036,103112.35618486,0
+JFR.US,D,20080722,000000,4.38739,4.46411,4.37038,4.46411,232309.73730348,0
+JFR.US,D,20080723,000000,4.43002,4.44299,4.41331,4.42598,163673.22927473,0
+JFR.US,D,20080724,000000,4.38739,4.42149,4.38739,4.40036,200723.82496277,0
+JFR.US,D,20080725,000000,4.39152,4.41725,4.37461,4.37894,163447.48631494,0
+JFR.US,D,20080728,000000,4.37038,4.45163,4.36587,4.38739,370751.93152061,0
+JFR.US,D,20080729,000000,4.40844,4.44299,4.40466,4.42149,278057.82589509,0
+JFR.US,D,20080730,000000,4.41331,4.43435,4.39152,4.40036,221744.54085521,0
+JFR.US,D,20080731,000000,4.38739,4.39555,4.34428,4.36164,295356.97742687,0
+JFR.US,D,20080801,000000,4.40466,4.42149,4.37038,4.42149,248569.61935999,0
+JFR.US,D,20080804,000000,4.40466,4.41331,4.38739,4.40466,167921.88215001,0
+JFR.US,D,20080805,000000,4.39152,4.41725,4.38739,4.41331,119662.93554337,0
+JFR.US,D,20080806,000000,4.41331,4.41331,4.32756,4.34052,207037.1740599,0
+JFR.US,D,20080807,000000,4.32304,4.33603,4.28896,4.30174,249912.36404062,0
+JFR.US,D,20080808,000000,4.30174,4.38297,4.28896,4.35753,349571.49183586,0
+JFR.US,D,20080811,000000,4.37461,4.37894,4.34428,4.36164,128597.88448482,0
+JFR.US,D,20080812,000000,4.34898,4.35292,4.32756,4.33603,184865.38203758,0
+JFR.US,D,20080813,000000,4.30597,4.33603,4.30174,4.32756,197979.77021098,0
+JFR.US,D,20080814,000000,4.3317,4.3317,4.30597,4.32304,277725.6004071,0
+JFR.US,D,20080815,000000,4.30174,4.31893,4.2932,4.31067,180188.66939891,0
+JFR.US,D,20080818,000000,4.31893,4.35292,4.28492,4.30597,517516.80014206,0
+JFR.US,D,20080819,000000,4.28492,4.32756,4.28492,4.31067,981249.27528908,0
+JFR.US,D,20080820,000000,4.29762,4.31451,4.28079,4.29762,224716.46821735,0
+JFR.US,D,20080821,000000,4.28896,4.30597,4.2545,4.27169,617757.32254131,0
+JFR.US,D,20080822,000000,4.22943,4.30597,4.22943,4.30597,573557.48990973,0
+JFR.US,D,20080825,000000,4.28492,4.30597,4.25892,4.30597,192856.89577917,0
+JFR.US,D,20080826,000000,4.2932,4.31451,4.28079,4.2932,365334.10048567,0
+JFR.US,D,20080827,000000,4.28492,4.28492,4.26754,4.26754,365119.00577871,0
+JFR.US,D,20080828,000000,4.26754,4.30597,4.25892,4.2932,478489.8887306,0
+JFR.US,D,20080829,000000,4.2932,4.30597,4.28492,4.28492,294218.67920039,0
+JFR.US,D,20080902,000000,4.32304,4.34898,4.28492,4.33603,433034.62709152,0
+JFR.US,D,20080903,000000,4.30174,4.32304,4.2932,4.31451,369034.36834072,0
+JFR.US,D,20080904,000000,4.32304,4.32304,4.27169,4.28492,215782.58410116,0
+JFR.US,D,20080905,000000,4.22943,4.29762,4.22464,4.28896,249171.24564433,0
+JFR.US,D,20080908,000000,4.33603,4.33603,4.27169,4.27563,202634.12151873,0
+JFR.US,D,20080909,000000,4.24586,4.28896,4.24586,4.27169,276043.17646151,0
+JFR.US,D,20080910,000000,4.29762,4.29762,4.23723,4.24586,229214.29020863,0
+JFR.US,D,20080911,000000,4.21629,4.22041,4.15645,4.17328,414666.39097658,0
+JFR.US,D,20080912,000000,4.21177,4.21177,4.13956,4.15645,178745.83114176,0
+JFR.US,D,20080915,000000,4.09164,4.12642,4.02338,4.06198,620450.26567955,0
+JFR.US,D,20080916,000000,3.9123,3.92948,3.83114,3.88242,884398.09176251,0
+JFR.US,D,20080917,000000,3.79639,3.79639,3.50988,3.56104,1263826.2196811,0
+JFR.US,D,20080918,000000,3.56583,3.63862,3.48856,3.62547,1419998.8196693,0
+JFR.US,D,20080919,000000,3.72858,4.06649,3.71563,4.06649,714174.05735277,0
+JFR.US,D,20080922,000000,4.06198,4.06198,3.85226,3.86928,415376.6294397,0
+JFR.US,D,20080923,000000,3.83114,3.84392,3.75771,3.79639,446673.97412897,0
+JFR.US,D,20080924,000000,3.77528,3.80944,3.71102,3.72354,561208.7111141,0
+JFR.US,D,20080925,000000,3.63862,3.74502,3.63365,3.69394,799356.8854389,0
+JFR.US,D,20080926,000000,3.5743,3.62099,3.46733,3.58726,910836.63868993,0
+JFR.US,D,20080929,000000,3.53119,3.53119,3.1544,3.17188,1390952.5156261,0
+JFR.US,D,20080930,000000,3.20183,3.3042,3.19713,3.28338,1288192.6166097,0
+JFR.US,D,20081001,000000,3.34289,3.40713,3.18014,3.38122,425065.47468085,0
+JFR.US,D,20081002,000000,3.38122,3.40282,3.29575,3.32637,383519.18665209,0
+JFR.US,D,20081003,000000,3.29988,3.42863,3.29988,3.32985,465396.79706281,0
+JFR.US,D,20081006,000000,3.29575,3.29575,2.94076,3.02228,742657.06882165,0
+JFR.US,D,20081007,000000,3.04359,3.12868,2.94076,3.01778,423515.08907021,0
+JFR.US,D,20081008,000000,2.7522,2.86751,2.67914,2.82091,761809.01634417,0
+JFR.US,D,20081009,000000,2.81641,2.83417,2.53836,2.55967,1263063.8047792,0
+JFR.US,D,20081010,000000,2.4143,2.46098,1.6613,2.42312,1139541.9424137,0
+JFR.US,D,20081013,000000,2.46538,2.79951,2.46538,2.76975,950837.86523445,0
+JFR.US,D,20081014,000000,2.99655,3.02228,2.78666,2.83417,871621.25320351,0
+JFR.US,D,20081015,000000,2.78224,2.78666,2.57666,2.62391,840395.25180814,0
+JFR.US,D,20081016,000000,2.62823,2.65818,2.52999,2.60202,357154.11266918,0
+JFR.US,D,20081017,000000,2.40556,2.61518,2.40556,2.61094,1137721.0911815,0
+JFR.US,D,20081020,000000,2.65818,2.75671,2.63255,2.74401,594346.07389071,0
+JFR.US,D,20081021,000000,2.65818,2.70957,2.63255,2.66635,549948.1837567,0
+JFR.US,D,20081022,000000,2.64954,2.64954,2.57234,2.62391,521217.0679971,0
+JFR.US,D,20081023,000000,2.72261,2.74401,2.59797,2.65818,788298.67488508,0
+JFR.US,D,20081024,000000,2.48671,2.62391,2.48268,2.6192,523575.65599678,0
+JFR.US,D,20081027,000000,2.53393,2.6192,2.53393,2.58541,566985.3882691,0
+JFR.US,D,20081028,000000,2.58924,2.63255,2.54671,2.62391,427966.05874907,0
+JFR.US,D,20081029,000000,2.59413,2.72636,2.58924,2.70957,626139.62716141,0
+JFR.US,D,20081030,000000,2.71378,2.85925,2.71378,2.85925,720998.52258529,0
+JFR.US,D,20081031,000000,2.82544,2.89793,2.82544,2.85925,689697.98342016,0
+JFR.US,D,20081103,000000,2.88085,2.97054,2.85108,2.97054,378937.24346353,0
+JFR.US,D,20081104,000000,2.99655,3.10305,2.99655,3.10305,715759.58219773,0
+JFR.US,D,20081105,000000,3.10305,3.10305,3.03082,3.08165,647465.94790979,0
+JFR.US,D,20081106,000000,3.09046,3.09467,3.03082,3.08165,433708.66149504,0
+JFR.US,D,20081107,000000,3.08165,3.09892,3.04359,3.04764,405958.2498202,0
+JFR.US,D,20081110,000000,3.04764,3.06031,2.95767,2.97487,200539.61018898,0
+JFR.US,D,20081111,000000,2.9619,2.9619,2.78224,2.80768,524884.32626839,0
+JFR.US,D,20081112,000000,2.75671,2.78224,2.67094,2.73951,548596.92047382,0
+JFR.US,D,20081113,000000,2.73951,2.73951,2.58924,2.73951,683375.05089552,0
+JFR.US,D,20081114,000000,2.7012,2.72261,2.64954,2.65396,274732.37653933,0
+JFR.US,D,20081117,000000,2.65396,2.65396,2.55967,2.60202,359335.93967204,0
+JFR.US,D,20081118,000000,2.6192,2.62391,2.48671,2.51243,373483.20836901,0
+JFR.US,D,20081119,000000,2.49112,2.49112,2.27672,2.42312,788167.70137541,0
+JFR.US,D,20081120,000000,2.33306,2.34978,2.22591,2.22591,785083.96735865,0
+JFR.US,D,20081121,000000,2.22591,2.26845,2.11895,2.20411,659289.7678414,0
+JFR.US,D,20081124,000000,2.21708,2.2816,2.14016,2.26845,351170.85940946,0
+JFR.US,D,20081125,000000,2.32441,2.32441,2.19126,2.24731,361580.59136654,0
+JFR.US,D,20081126,000000,2.21277,2.34592,2.19126,2.32806,307946.40673624,0
+JFR.US,D,20081128,000000,2.27672,2.32441,2.23398,2.24731,178829.95233907,0
+JFR.US,D,20081201,000000,2.19126,2.21708,2.08466,2.08466,273695.23671464,0
+JFR.US,D,20081202,000000,2.07592,2.15754,2.05894,2.13585,438651.58045419,0
+JFR.US,D,20081203,000000,2.14016,2.17003,2.11462,2.14852,238620.95675004,0
+JFR.US,D,20081204,000000,2.16176,2.17003,2.11462,2.16618,300866.38343605,0
+JFR.US,D,20081205,000000,2.11462,2.16176,2.05894,2.16176,356983.74062403,0
+JFR.US,D,20081208,000000,2.18316,2.1875,2.06307,2.15293,597558.65176657,0
+JFR.US,D,20081209,000000,2.12307,2.1319,2.04165,2.04165,480575.88145808,0
+JFR.US,D,20081210,000000,2.03274,2.19622,2.02925,2.16618,1426109.8519627,0
+JFR.US,D,20081211,000000,2.1875,2.21277,2.15293,2.18316,1370108.5607305,0
+JFR.US,D,20081212,000000,2.18316,2.23003,2.14016,2.23003,1639896.9534854,0
+JFR.US,D,20081215,000000,2.23877,2.24291,2.15293,2.2092,2102407.0092086,0
+JFR.US,D,20081216,000000,2.23877,2.41787,2.23877,2.35391,2864573.8068476,0
+JFR.US,D,20081217,000000,2.35391,2.47394,2.35391,2.4698,2262025.3838095,0
+JFR.US,D,20081218,000000,2.48268,2.58924,2.4143,2.4481,3033248.520472,0
+JFR.US,D,20081219,000000,2.54247,2.58924,2.39703,2.41787,1118499.9300156,0
+JFR.US,D,20081222,000000,2.49562,2.52145,2.43984,2.47394,1305644.0381568,0
+JFR.US,D,20081223,000000,2.51675,2.56849,2.49112,2.56397,1129397.3519518,0
+JFR.US,D,20081224,000000,2.58924,2.61094,2.54247,2.57666,558156.92185583,0
+JFR.US,D,20081226,000000,2.61094,2.69659,2.49562,2.58924,841498.41080032,0
+JFR.US,D,20081229,000000,2.64119,2.64119,2.52999,2.54671,670322.42258845,0
+JFR.US,D,20081230,000000,2.54247,2.59797,2.52145,2.58541,628164.92484781,0
+JFR.US,D,20081231,000000,2.57234,2.59797,2.55967,2.58541,786196.70977837,0
+JFR.US,D,20090102,000000,2.62823,2.78224,2.61094,2.77351,1024624.9331524,0
+JFR.US,D,20090105,000000,2.78224,2.82544,2.70957,2.74401,1163365.2784484,0
+JFR.US,D,20090106,000000,2.76517,2.92752,2.76517,2.8122,2339785.3148546,0
+JFR.US,D,20090107,000000,2.77351,2.82544,2.7522,2.76517,703585.43474833,0
+JFR.US,D,20090108,000000,2.71772,2.78224,2.71772,2.74401,601226.97486316,0
+JFR.US,D,20090109,000000,2.76073,2.83774,2.73951,2.83417,1202526.3578456,0
+JFR.US,D,20090112,000000,2.79079,2.87247,2.78224,2.80394,489861.15791732,0
+JFR.US,D,20090113,000000,2.7522,2.77351,2.68805,2.692,642786.0407953,0
+JFR.US,D,20090114,000000,2.64954,2.65818,2.59413,2.60202,562000.94112394,0
+JFR.US,D,20090115,000000,2.56849,2.70957,2.55101,2.70957,1151864.1005773,0
+JFR.US,D,20090116,000000,2.78224,2.8892,2.71772,2.85511,661398.1218998,0
+JFR.US,D,20090120,000000,2.85925,2.85925,2.66242,2.66635,715529.57993681,0
+JFR.US,D,20090121,000000,2.70957,2.77783,2.67094,2.75671,439615.24733444,0
+JFR.US,D,20090122,000000,2.84224,2.84224,2.7304,2.78224,694900.71974813,0
+JFR.US,D,20090123,000000,2.76073,2.77351,2.71378,2.76073,339887.97072113,0
+JFR.US,D,20090126,000000,2.88507,2.88507,2.74401,2.76975,844894.1386247,0
+JFR.US,D,20090127,000000,2.79079,2.81641,2.70523,2.72636,396289.6362594,0
+JFR.US,D,20090128,000000,2.76975,2.87247,2.73951,2.86751,663242.39928827,0
+JFR.US,D,20090129,000000,2.87652,2.93202,2.83417,2.84609,544910.49534743,0
+JFR.US,D,20090130,000000,2.85108,2.8892,2.84609,2.88507,372095.74102652,0
+JFR.US,D,20090202,000000,2.84609,2.98716,2.84224,2.95344,381909.17082566,0
+JFR.US,D,20090203,000000,3.15911,3.15911,2.99655,3.0776,857316.3903648,0
+JFR.US,D,20090204,000000,3.06031,3.10755,2.95344,3.03082,519285.47493553,0
+JFR.US,D,20090205,000000,3.01347,3.01778,2.86751,2.97487,745413.90147682,0
+JFR.US,D,20090206,000000,2.97487,3.00924,2.89793,2.93616,1042019.9189595,0
+JFR.US,D,20090209,000000,2.96622,2.98716,2.92752,2.95344,589129.49483405,0
+JFR.US,D,20090210,000000,2.94911,3.00491,2.94911,2.99655,280176.82820632,0
+JFR.US,D,20090211,000000,2.93616,2.97879,2.91081,2.9619,218889.74427413,0
+JFR.US,D,20090212,000000,2.95344,2.98377,2.91926,2.93616,336506.08562541,0
+JFR.US,D,20090213,000000,2.93616,2.98716,2.93616,2.94911,321867.93247344,0
+JFR.US,D,20090217,000000,2.82892,2.88507,2.78224,2.83774,431506.60281181,0
+JFR.US,D,20090218,000000,2.83417,2.85511,2.52999,2.62391,1850035.9635918,0
+JFR.US,D,20090219,000000,2.56849,2.60202,2.48268,2.52145,1124670.5925248,0
+JFR.US,D,20090220,000000,2.49112,2.49986,2.39703,2.45253,954562.62407097,0
+JFR.US,D,20090223,000000,2.39703,2.47394,2.34978,2.40124,1351404.9046518,0
+JFR.US,D,20090224,000000,2.37571,2.4143,2.32806,2.40556,1859781.244573,0
+JFR.US,D,20090225,000000,2.52501,2.52501,2.36725,2.4143,448089.12692878,0
+JFR.US,D,20090226,000000,2.35926,2.47394,2.35926,2.47394,711443.84532968,0
+JFR.US,D,20090227,000000,2.38021,2.46538,2.38021,2.46098,403233.36192349,0
+JFR.US,D,20090302,000000,2.43552,2.4481,2.37571,2.44408,996641.32474074,0
+JFR.US,D,20090303,000000,2.42678,2.43984,2.34592,2.37571,530884.61673261,0
+JFR.US,D,20090304,000000,2.40556,2.45712,2.34978,2.38846,363406.76672522,0
+JFR.US,D,20090305,000000,2.34084,2.37089,2.27333,2.28582,863585.01680008,0
+JFR.US,D,20090306,000000,2.28582,2.29436,2.20017,2.22591,894845.09260447,0
+JFR.US,D,20090309,000000,2.23003,2.23003,2.15293,2.19126,946447.59059666,0
+JFR.US,D,20090310,000000,2.19622,2.35926,2.19126,2.35926,713934.47166434,0
+JFR.US,D,20090311,000000,2.35391,2.40124,2.33737,2.36725,275558.68095819,0
+JFR.US,D,20090312,000000,2.34592,2.50867,2.34592,2.48268,643878.55153467,0
+JFR.US,D,20090313,000000,2.45712,2.54247,2.41787,2.4698,517332.58536828,0
+JFR.US,D,20090316,000000,2.4698,2.50399,2.43112,2.43984,232294.82974953,0
+JFR.US,D,20090317,000000,2.42312,2.46098,2.41787,2.45712,238876.51481772,0
+JFR.US,D,20090318,000000,2.42312,2.49562,2.41027,2.43984,302308.15686792,0
+JFR.US,D,20090319,000000,2.44408,2.46098,2.37089,2.43552,411576.26800816,0
+JFR.US,D,20090320,000000,2.46098,2.50867,2.41787,2.43552,203873.578147,0
+JFR.US,D,20090323,000000,2.4698,2.50399,2.45253,2.46538,474212.48557269,0
+JFR.US,D,20090324,000000,2.42678,2.51675,2.42678,2.49562,465526.70574722,0
+JFR.US,D,20090325,000000,2.54247,2.56849,2.49562,2.53393,537884.77813664,0
+JFR.US,D,20090326,000000,2.56397,2.58118,2.53393,2.57234,606712.95471616,0
+JFR.US,D,20090327,000000,2.57234,2.58118,2.48671,2.49986,269908.71801176,0
+JFR.US,D,20090330,000000,2.47394,2.47826,2.39703,2.42678,327031.27026598,0
+JFR.US,D,20090331,000000,2.42678,2.52501,2.42678,2.51243,200486.36892489,0
+JFR.US,D,20090401,000000,2.44408,2.54671,2.44408,2.54247,288253.52797049,0
+JFR.US,D,20090402,000000,2.56849,2.63621,2.56849,2.61094,305642.12482593,0
+JFR.US,D,20090403,000000,2.58118,2.59797,2.55534,2.58118,258386.24363497,0
+JFR.US,D,20090406,000000,2.55101,2.57666,2.52501,2.55967,241474.68850584,0
+JFR.US,D,20090407,000000,2.51675,2.57234,2.50399,2.56397,403117.29596775,0
+JFR.US,D,20090408,000000,2.58541,2.62823,2.58118,2.62823,177423.31814151,0
+JFR.US,D,20090409,000000,2.65396,2.72261,2.63255,2.71378,498423.41801009,0
+JFR.US,D,20090413,000000,2.67537,2.73951,2.67537,2.72636,282074.34685889,0
+JFR.US,D,20090414,000000,2.72261,2.76073,2.7012,2.71378,439867.61092627,0
+JFR.US,D,20090415,000000,2.67537,2.75671,2.67094,2.73951,269047.2743586,0
+JFR.US,D,20090416,000000,2.77783,2.82544,2.74797,2.77783,408523.4139246,0
+JFR.US,D,20090417,000000,2.79482,2.82091,2.78666,2.79079,1162070.4509055,0
+JFR.US,D,20090420,000000,2.7522,2.78224,2.71772,2.74401,465746.05975532,0
+JFR.US,D,20090421,000000,2.69659,2.75671,2.69659,2.73951,847072.77115171,0
+JFR.US,D,20090422,000000,2.72636,2.75671,2.70957,2.72636,597230.68557972,0
+JFR.US,D,20090423,000000,2.74797,2.77783,2.71772,2.74401,614638.44929025,0
+JFR.US,D,20090424,000000,2.73951,2.76975,2.73546,2.76517,572008.1691244,0
+JFR.US,D,20090427,000000,2.72261,2.79079,2.72261,2.78666,301035.69065591,0
+JFR.US,D,20090428,000000,2.75671,2.78666,2.7522,2.7522,312209.96716547,0
+JFR.US,D,20090429,000000,2.76517,2.79079,2.76517,2.78666,477109.87516507,0
+JFR.US,D,20090430,000000,2.82544,2.84224,2.78224,2.82544,327764.93488529,0
+JFR.US,D,20090501,000000,2.83774,2.91926,2.81641,2.91926,371506.89264558,0
+JFR.US,D,20090504,000000,2.91926,2.96622,2.91926,2.95344,361588.04514352,0
+JFR.US,D,20090505,000000,2.93202,2.94076,2.8892,2.90216,332223.35834111,0
+JFR.US,D,20090506,000000,2.92368,2.95767,2.89333,2.95344,477166.31090503,0
+JFR.US,D,20090507,000000,2.98377,2.98716,2.90216,2.90216,774047.05331047,0
+JFR.US,D,20090508,000000,2.95344,3.01347,2.95344,2.98377,837469.11193313,0
+JFR.US,D,20090511,000000,2.97054,2.99186,2.94911,2.95767,423387.31003637,0
+JFR.US,D,20090512,000000,2.97487,2.98377,2.95767,2.97054,313260.94971882,0
+JFR.US,D,20090513,000000,2.94076,2.95344,2.91926,2.94469,458143.20724166,0
+JFR.US,D,20090514,000000,2.9619,2.9619,2.93616,2.95767,281328.96916148,0
+JFR.US,D,20090515,000000,2.94469,2.95767,2.93202,2.93616,171461.36138745,0
+JFR.US,D,20090518,000000,2.94911,2.99186,2.94076,2.98716,337842.44135437,0
+JFR.US,D,20090519,000000,3.02228,3.03459,3.00491,3.02613,285197.47941105,0
+JFR.US,D,20090520,000000,3.04359,3.06896,2.95767,2.97054,668729.44396653,0
+JFR.US,D,20090521,000000,2.95344,3.00491,2.95344,2.97879,454333.26238257,0
+JFR.US,D,20090522,000000,2.98716,3.01347,2.92368,2.99186,482273.21295763,0
+JFR.US,D,20090526,000000,3.00491,3.04764,2.98377,3.01778,352255.91637186,0
+JFR.US,D,20090527,000000,3.05148,3.06031,3.03459,3.04764,430250.10897902,0
+JFR.US,D,20090528,000000,3.05148,3.09467,3.05148,3.08622,294095.15946766,0
+JFR.US,D,20090529,000000,3.09467,3.12491,3.09467,3.11591,380727.21476262,0
+JFR.US,D,20090601,000000,3.13329,3.17612,3.11178,3.15017,470912.59202369,0
+JFR.US,D,20090602,000000,3.15017,3.15017,3.10755,3.14623,278893.71374148,0
+JFR.US,D,20090603,000000,3.11591,3.14623,3.10305,3.14623,405443.93920899,0
+JFR.US,D,20090604,000000,3.16745,3.19713,3.14623,3.18888,404150.17649132,0
+JFR.US,D,20090605,000000,3.2101,3.21865,3.17612,3.19713,564557.58662607,0
+JFR.US,D,20090608,000000,3.17612,3.23143,3.17188,3.21865,244047.30638723,0
+JFR.US,D,20090609,000000,3.20607,3.25724,3.18014,3.2147,417557.39161728,0
+JFR.US,D,20090610,000000,3.25724,3.25724,3.17612,3.2101,478501.60180868,0
+JFR.US,D,20090611,000000,3.2101,3.25303,3.19713,3.23143,381451.29595441,0
+JFR.US,D,20090612,000000,3.16745,3.26167,3.16745,3.26167,304037.43312593,0
+JFR.US,D,20090615,000000,3.20183,3.25724,2.97054,3.22747,529401.31511475,0
+JFR.US,D,20090616,000000,3.2101,3.27837,3.2101,3.27837,282928.33673507,0
+JFR.US,D,20090617,000000,3.31706,3.31706,3.25724,3.27414,256184.18495174,0
+JFR.US,D,20090618,000000,3.27414,3.29575,3.27002,3.29575,188393.14819693,0
+JFR.US,D,20090619,000000,3.29575,3.32138,3.27414,3.28338,251060.24569465,0
+JFR.US,D,20090622,000000,3.25724,3.27414,3.17612,3.18014,322884.84061775,0
+JFR.US,D,20090623,000000,3.18014,3.19713,3.16324,3.16745,263250.36552326,0
+JFR.US,D,20090624,000000,3.18467,3.2101,3.17612,3.18014,317242.33144831,0
+JFR.US,D,20090625,000000,3.18467,3.22343,3.18467,3.20607,251101.77388064,0
+JFR.US,D,20090626,000000,3.22747,3.22747,3.18888,3.20183,229522.02471513,0
+JFR.US,D,20090629,000000,3.2101,3.26167,3.2101,3.26167,238152.43362593,0
+JFR.US,D,20090630,000000,3.27837,3.30863,3.26589,3.27837,364397.0542375,0
+JFR.US,D,20090701,000000,3.27414,3.32637,3.27414,3.29152,282960.28149354,0
+JFR.US,D,20090702,000000,3.26589,3.27837,3.24429,3.27837,195952.34287401,0
+JFR.US,D,20090706,000000,3.27414,3.27414,3.21865,3.24888,277470.04233941,0
+JFR.US,D,20090707,000000,3.24429,3.24888,3.2147,3.22343,299786.65060008,0
+JFR.US,D,20090708,000000,3.22747,3.23143,3.18888,3.19713,300629.99222346,0
+JFR.US,D,20090709,000000,3.2101,3.28338,3.19348,3.25303,341294.60491868,0
+JFR.US,D,20090710,000000,3.29575,3.29988,3.26589,3.27002,325731.1185966,0
+JFR.US,D,20090713,000000,3.27414,3.33887,3.26589,3.3042,282535.416206,0
+JFR.US,D,20090714,000000,3.29575,3.3042,3.25303,3.27837,184025.23489006,0
+JFR.US,D,20090715,000000,3.31333,3.33887,3.27837,3.32138,472354.36545556,0
+JFR.US,D,20090716,000000,3.31333,3.35145,3.31333,3.33887,203447.64803418,0
+JFR.US,D,20090717,000000,3.34289,3.34289,3.28722,3.29152,191519.47522496,0
+JFR.US,D,20090720,000000,3.29152,3.34742,3.29152,3.31706,356049.8888517,0
+JFR.US,D,20090721,000000,3.31706,3.37707,3.31333,3.35145,332255.30309957,0
+JFR.US,D,20090722,000000,3.34289,3.35576,3.31706,3.33887,418600.92039366,0
+JFR.US,D,20090723,000000,3.34742,3.386,3.33425,3.38122,541402.96086845,0
+JFR.US,D,20090724,000000,3.3598,3.40282,3.3598,3.40282,185537.28679054,0
+JFR.US,D,20090727,000000,3.386,3.46271,3.386,3.46271,323508.82823303,0
+JFR.US,D,20090728,000000,3.43296,3.46733,3.41182,3.44583,306086.15696854,0
+JFR.US,D,20090729,000000,3.43296,3.48404,3.43296,3.46733,252488.17639784,0
+JFR.US,D,20090730,000000,3.48001,3.54377,3.48001,3.51382,160344.58544312,0
+JFR.US,D,20090731,000000,3.54012,3.58265,3.54012,3.58265,252591.4644502,0
+JFR.US,D,20090803,000000,3.66399,3.66399,3.56968,3.6558,518539.03241282,0
+JFR.US,D,20090804,000000,3.65928,3.6853,3.63862,3.66399,620159.56837755,0
+JFR.US,D,20090805,000000,3.50988,3.6853,3.50988,3.66399,229467.71862574,0
+JFR.US,D,20090806,000000,3.6683,3.68145,3.65928,3.65928,254375.04679757,0
+JFR.US,D,20090807,000000,3.67262,3.73243,3.66399,3.71102,357570.45935444,0
+JFR.US,D,20090810,000000,3.7194,3.7362,3.64267,3.66399,348372.4985683,0
+JFR.US,D,20090811,000000,3.6683,3.67649,3.6297,3.63862,482985.5810713,0
+JFR.US,D,20090812,000000,3.60397,3.65928,3.59542,3.63365,389203.22400754,0
+JFR.US,D,20090813,000000,3.63862,3.65928,3.62099,3.64651,246284.50430476,0
+JFR.US,D,20090814,000000,3.65132,3.65928,3.62547,3.63862,436604.98626214,0
+JFR.US,D,20090817,000000,3.48001,3.57824,3.43296,3.52696,530326.64828482,0
+JFR.US,D,20090818,000000,3.54012,3.5911,3.53579,3.5911,212905.42618914,0
+JFR.US,D,20090819,000000,3.57824,3.60012,3.5527,3.5527,196641.28483149,0
+JFR.US,D,20090820,000000,3.53119,3.56104,3.49738,3.52696,623942.8926046,0
+JFR.US,D,20090821,000000,3.5527,3.58265,3.54377,3.58265,259983.481558,0
+JFR.US,D,20090824,000000,3.62547,3.63862,3.5911,3.5911,265914.55837889,0
+JFR.US,D,20090825,000000,3.60397,3.62547,3.59542,3.62547,287459.16831009,0
+JFR.US,D,20090826,000000,3.57824,3.6297,3.57824,3.61693,301195.41444819,0
+JFR.US,D,20090827,000000,3.60012,3.62547,3.58726,3.62099,314136.23610065,0
+JFR.US,D,20090828,000000,3.6297,3.6558,3.6297,3.64651,248206.51393882,0
+JFR.US,D,20090831,000000,3.61252,3.6297,3.58726,3.60839,356515.21749996,0
+JFR.US,D,20090901,000000,3.63862,3.63862,3.56104,3.56104,369127.00814025,0
+JFR.US,D,20090902,000000,3.54377,3.59542,3.54012,3.59542,277687.26669695,0
+JFR.US,D,20090903,000000,3.60012,3.64651,3.60012,3.64651,258529.99504804,0
+JFR.US,D,20090904,000000,3.64651,3.68145,3.6297,3.68145,277254.94763244,0
+JFR.US,D,20090908,000000,3.69394,3.70248,3.68145,3.69394,262476.23754322,0
+JFR.US,D,20090909,000000,3.68961,3.71102,3.6683,3.70248,368623.34578185,0
+JFR.US,D,20090910,000000,3.69836,3.74155,3.69836,3.73243,378036.40127496,0
+JFR.US,D,20090911,000000,3.7194,3.74155,3.69394,3.74155,264104.35539945,0
+JFR.US,D,20090914,000000,3.72354,3.78823,3.7194,3.77949,259988.80568441,0
+JFR.US,D,20090915,000000,3.78823,3.82233,3.77949,3.80081,430899.65240105,0
+JFR.US,D,20090916,000000,3.81837,3.90375,3.80081,3.90375,573619.2497761,0
+JFR.US,D,20090917,000000,3.9123,3.9123,3.87792,3.89961,339157.50057767,0
+JFR.US,D,20090918,000000,3.89961,3.92948,3.89961,3.91642,269951.31102302,0
+JFR.US,D,20090921,000000,3.91642,3.93802,3.89961,3.93324,307624.82950107,0
+JFR.US,D,20090922,000000,3.95924,3.96779,3.93324,3.96779,346929.66031118,0
+JFR.US,D,20090923,000000,3.98065,4.00179,3.95512,3.98065,382802.55923729,0
+JFR.US,D,20090924,000000,3.97229,4.00695,3.97229,4.00179,280369.56158237,0
+JFR.US,D,20090925,000000,3.98065,4.0448,3.97229,4.02338,261750.02670089,0
+JFR.US,D,20090928,000000,4.0494,4.06649,4.01043,4.01475,334010.13516436,0
+JFR.US,D,20090929,000000,4.01475,4.0494,4.01475,4.0448,328372.95012133,0
+JFR.US,D,20090930,000000,4.0448,4.06649,4.04058,4.0494,555563.00746881,0
+JFR.US,D,20091001,000000,4.09164,4.09164,4.00179,4.01475,301912.041863,0
+JFR.US,D,20091002,000000,3.96357,4.00179,3.95924,3.98497,217544.8699429,0
+JFR.US,D,20091005,000000,3.98497,4.02338,3.98065,4.01043,513601.43758006,0
+JFR.US,D,20091006,000000,4.01924,4.05363,3.99351,3.99351,606957.86453099,0
+JFR.US,D,20091007,000000,3.98497,4.03204,3.98065,4.02753,292132.68647289,0
+JFR.US,D,20091008,000000,4.03681,4.0494,4.01924,4.0494,241096.67553074,0
+JFR.US,D,20091009,000000,4.01924,4.05363,4.00695,4.0448,434203.80525119,0
+JFR.US,D,20091012,000000,4.02753,4.05363,3.95512,4.04058,637776.03784337,0
+JFR.US,D,20091013,000000,3.98065,4.01924,3.98065,4.00695,285035.62596821,0
+JFR.US,D,20091014,000000,4.02338,4.02753,3.94639,3.95924,1197142.6012196,0
+JFR.US,D,20091015,000000,3.92508,4.00695,3.92508,3.97662,415961.21851955,0
+JFR.US,D,20091016,000000,3.97229,3.98921,3.96357,3.98921,491811.917834,0
+JFR.US,D,20091019,000000,3.97662,4.01043,3.96779,4.01043,298895.39183903,0
+JFR.US,D,20091020,000000,4.00179,4.01924,3.99351,4.01475,361642.35123291,0
+JFR.US,D,20091021,000000,3.99793,4.04058,3.99793,4.03681,314613.27782699,0
+JFR.US,D,20091022,000000,4.0448,4.05363,4.01924,4.03204,342559.61735373,0
+JFR.US,D,20091023,000000,4.03681,4.08377,4.03204,4.06649,529660.06765827,0
+JFR.US,D,20091026,000000,4.06649,4.08377,4.05363,4.05755,345586.91563053,0
+JFR.US,D,20091027,000000,4.0448,4.05363,4.02338,4.0448,333719.43786236,0
+JFR.US,D,20091028,000000,3.97229,4.01475,3.87792,3.97229,685140.5312131,0
+JFR.US,D,20091029,000000,4.00695,4.01924,3.95924,3.98497,569359.94864801,0
+JFR.US,D,20091030,000000,3.99351,3.99793,3.87358,3.89115,516860.86776835,0
+JFR.US,D,20091102,000000,4.1944,4.1944,3.88242,3.95924,450907.7194503,0
+JFR.US,D,20091103,000000,3.90833,3.94639,3.90833,3.93802,223659.09671231,0
+JFR.US,D,20091104,000000,3.9505,3.95924,3.93324,3.95512,248676.10188819,0
+JFR.US,D,20091105,000000,3.94639,3.97229,3.94253,3.96779,398376.69381218,0
+JFR.US,D,20091106,000000,3.96357,3.98065,3.94253,3.98065,217495.88797993,0
+JFR.US,D,20091109,000000,3.98921,4.01043,3.98065,4.00179,300706.65964374,0
+JFR.US,D,20091110,000000,3.98065,3.98497,3.93324,3.9505,269119.68247779,0
+JFR.US,D,20091111,000000,3.96357,3.99351,3.95924,3.98065,268755.51223134,0
+JFR.US,D,20091112,000000,3.96357,4.05363,3.92508,4.03681,715583.88602618,0
+JFR.US,D,20091113,000000,4.05363,4.07495,4.00179,4.01924,297362.04343291,0
+JFR.US,D,20091116,000000,4.03204,4.0448,3.98921,4.00179,360203.7722769,0
+JFR.US,D,20091117,000000,3.98921,4.02338,3.98497,4.02338,308341.45691586,0
+JFR.US,D,20091118,000000,4.03204,4.0448,4.01924,4.0448,246869.09338458,0
+JFR.US,D,20091119,000000,4.00695,4.04058,4.00695,4.04058,188500.69555041,0
+JFR.US,D,20091120,000000,4.06198,4.06649,4.02753,4.06198,340434.22609081,0
+JFR.US,D,20091123,000000,4.01924,4.07927,4.01924,4.07495,556804.59374765,0
+JFR.US,D,20091124,000000,4.0494,4.09164,4.0494,4.07927,348143.56113266,0
+JFR.US,D,20091125,000000,4.10029,4.12189,4.08773,4.11796,379846.60425438,0
+JFR.US,D,20091127,000000,3.98921,4.08773,3.98921,4.08773,142143.52689746,0
+JFR.US,D,20091130,000000,4.08773,4.10519,4.07927,4.09644,458452.00657345,0
+JFR.US,D,20091201,000000,4.21629,4.21629,4.09164,4.09644,416474.46430546,0
+JFR.US,D,20091202,000000,4.10029,4.1433,4.10029,4.13956,531147.62857726,0
+JFR.US,D,20091203,000000,4.13073,4.14754,4.12642,4.13439,320663.61507946,0
+JFR.US,D,20091204,000000,4.1433,4.1944,4.1433,4.19055,481480.98294778,0
+JFR.US,D,20091207,000000,4.1774,4.21629,4.1774,4.20717,422535.44981074,0
+JFR.US,D,20091208,000000,4.15645,4.20717,4.15645,4.20717,261944.88972749,0
+JFR.US,D,20091209,000000,4.18191,4.1944,4.16454,4.17328,335039.82121207,0
+JFR.US,D,20091210,000000,4.1944,4.20368,4.16068,4.16905,429004.26339907,0
+JFR.US,D,20091211,000000,4.1433,4.19055,4.1433,4.17328,385549.80846491,0
+JFR.US,D,20091214,000000,4.1944,4.21629,4.1774,4.20717,439559.87641976,0
+JFR.US,D,20091215,000000,4.1774,4.23318,4.1774,4.21629,294504.05237596,0
+JFR.US,D,20091216,000000,4.21629,4.22943,4.1944,4.22041,421449.32802309,0
+JFR.US,D,20091217,000000,4.18191,4.22041,4.18191,4.21629,283944.18005412,0
+JFR.US,D,20091218,000000,4.1944,4.25055,4.1944,4.25055,262549.71048768,0
+JFR.US,D,20091221,000000,4.25892,4.35753,4.25892,4.31451,486255.6595124,0
+JFR.US,D,20091222,000000,4.30597,4.42149,4.30597,4.41331,662707.85699669,0
+JFR.US,D,20091223,000000,4.40844,4.49435,4.40036,4.45163,379266.27447569,0
+JFR.US,D,20091224,000000,4.43876,4.45163,4.42149,4.45163,223884.83967209,0
+JFR.US,D,20091228,000000,4.43002,4.4475,4.40844,4.43435,423885.64826836,0
+JFR.US,D,20091229,000000,4.43435,4.45603,4.40844,4.4475,302980.06162088,0
+JFR.US,D,20091230,000000,4.46027,4.46411,4.44299,4.44299,393221.87462191,0
+JFR.US,D,20091231,000000,4.5414,4.5414,4.41331,4.43002,323719.66363886,0
+JFR.US,D,20100104,000000,4.41331,4.48187,4.38739,4.47324,676044.79365406,0
+JFR.US,D,20100105,000000,4.43876,4.49435,4.43435,4.48187,581465.94727933,0
+JFR.US,D,20100106,000000,4.49435,4.5243,4.46027,4.49877,602938.14909137,0
+JFR.US,D,20100107,000000,4.47324,4.51587,4.47324,4.51587,495532.4173694,0
+JFR.US,D,20100108,000000,4.49435,4.57109,4.49435,4.56284,535867.99905247,0
+JFR.US,D,20100111,000000,4.56723,4.60122,4.546,4.58892,495171.44159878,0
+JFR.US,D,20100112,000000,4.57109,4.59277,4.52854,4.53736,841898.78510636,0
+JFR.US,D,20100113,000000,4.50723,4.53736,4.49877,4.53736,445585.72269074,0
+JFR.US,D,20100114,000000,4.53736,4.56284,4.53257,4.55409,403610.31007332,0
+JFR.US,D,20100115,000000,4.52854,4.56284,4.52854,4.56284,191795.26497299,0
+JFR.US,D,20100119,000000,4.55859,4.62302,4.55409,4.60122,473559.74767481,0
+JFR.US,D,20100120,000000,4.59728,4.61849,4.59277,4.60584,562627.05838978,0
+JFR.US,D,20100121,000000,4.61398,4.64404,4.59277,4.60122,691348.46260732,0
+JFR.US,D,20100122,000000,4.61398,4.63128,4.60122,4.60968,562610.02118525,0
+JFR.US,D,20100125,000000,4.63128,4.66583,4.58892,4.65287,744433.19739208,0
+JFR.US,D,20100126,000000,4.67374,4.69148,4.5755,4.58892,806731.86534222,0
+JFR.US,D,20100127,000000,4.62714,4.63128,4.55859,4.60968,685003.16875172,0
+JFR.US,D,20100128,000000,4.58892,4.62714,4.58423,4.59728,652067.05795342,0
+JFR.US,D,20100129,000000,4.61849,4.63539,4.59277,4.60584,588251.0139764,0
+JFR.US,D,20100201,000000,4.72989,4.72989,4.59728,4.63128,508475.3686724,0
+JFR.US,D,20100202,000000,4.64404,4.67374,4.62714,4.67374,406800.52661828,0
+JFR.US,D,20100203,000000,4.66583,4.67374,4.64404,4.66113,483003.6831011,0
+JFR.US,D,20100204,000000,4.67374,4.68678,4.60122,4.62714,481140.23885754,0
+JFR.US,D,20100205,000000,4.62714,4.63992,4.55859,4.58892,823414.4830357,0
+JFR.US,D,20100208,000000,4.57109,4.65287,4.56723,4.64404,342466.9775542,0
+JFR.US,D,20100209,000000,4.66998,4.71289,4.65672,4.70838,532806.62636666,0
+JFR.US,D,20100210,000000,4.71289,4.72558,4.67374,4.72558,385687.1709263,0
+JFR.US,D,20100211,000000,4.72989,4.76398,4.70377,4.7343,472212.74369306,0
+JFR.US,D,20100212,000000,4.72989,4.74717,4.71683,4.74717,620759.06501133,0
+JFR.US,D,20100216,000000,4.75552,4.77263,4.72125,4.77263,626601.7613338,0
+JFR.US,D,20100217,000000,4.77263,4.79844,4.73824,4.7684,522545.96994908,0
+JFR.US,D,20100218,000000,4.76398,4.82822,4.7514,4.81553,788227.3315912,0
+JFR.US,D,20100219,000000,4.82822,4.91798,4.81929,4.86633,558081.3192608,0
+JFR.US,D,20100222,000000,4.88831,4.90118,4.83702,4.8454,885450.13914116,0
+JFR.US,D,20100223,000000,4.77694,4.8794,4.77694,4.86249,600736.09040813,0
+JFR.US,D,20100224,000000,4.88831,5.01218,4.87133,4.90992,835907.0132444,0
+JFR.US,D,20100225,000000,4.87133,4.91798,4.84098,4.89668,529923.07950293,0
+JFR.US,D,20100226,000000,4.87526,4.92259,4.86249,4.88831,701219.39297167,0
+JFR.US,D,20100301,000000,4.96522,4.96522,4.90118,4.93104,739647.87257467,0
+JFR.US,D,20100302,000000,5.01218,5.01218,4.92682,4.94813,472878.25949431,0
+JFR.US,D,20100303,000000,4.95227,4.97809,4.88831,4.92259,602004.29731904,0
+JFR.US,D,20100304,000000,4.91798,4.93536,4.90118,4.91798,472498.11686865,0
+JFR.US,D,20100305,000000,4.92259,5.02928,4.91798,4.95227,493779.71495518,0
+JFR.US,D,20100308,000000,4.96522,5.00834,4.96109,5.00383,326017.55659749,0
+JFR.US,D,20100309,000000,4.99548,5.07211,4.99548,5.05116,405011.62014449,0
+JFR.US,D,20100310,000000,5.05519,5.13644,5.05519,5.08929,644179.89708947,0
+JFR.US,D,20100311,000000,5.09388,5.11529,5.0812,5.1107,718425.90470391,0
+JFR.US,D,20100312,000000,5.11529,5.11529,5.06815,5.06815,711566.30023711,0
+JFR.US,D,20100315,000000,5.06815,5.1107,5.06815,5.08929,456873.93550549,0
+JFR.US,D,20100316,000000,5.09803,5.13211,5.09803,5.12807,648655.35774981,0
+JFR.US,D,20100317,000000,5.15344,5.20085,5.14927,5.14927,955484.76276521,0
+JFR.US,D,20100318,000000,5.14112,5.1663,5.12807,5.13644,510548.58349651,0
+JFR.US,D,20100319,000000,5.15344,5.18779,5.13211,5.18357,496275.66541625,0
+JFR.US,D,20100322,000000,5.19652,5.20085,5.16161,5.1663,453806.17386797,0
+JFR.US,D,20100323,000000,5.1663,5.19221,5.15784,5.17069,523765.19489699,0
+JFR.US,D,20100324,000000,5.18779,5.21297,5.15344,5.16161,292363.75355908,0
+JFR.US,D,20100325,000000,5.19221,5.19221,5.1107,5.13211,384529.70584473,0
+JFR.US,D,20100326,000000,5.1107,5.12367,4.96522,4.99548,845511.73728828,0
+JFR.US,D,20100329,000000,4.99548,5.03379,4.97378,4.99548,378098.1611413,0
+JFR.US,D,20100330,000000,5.01218,5.02083,4.96109,4.99904,608370.88768026,0
+JFR.US,D,20100331,000000,4.99904,5.12807,4.96935,5.1107,614731.0890898,0
+JFR.US,D,20100401,000000,5.14927,5.18357,5.13211,5.16161,424215.74410579,0
+JFR.US,D,20100405,000000,5.16161,5.20085,5.12807,5.14499,604849.51047259,0
+JFR.US,D,20100406,000000,5.1663,5.17069,5.11905,5.12807,335820.33814381,0
+JFR.US,D,20100407,000000,5.15784,5.17069,5.10235,5.13211,405761.25714302,0
+JFR.US,D,20100408,000000,5.15784,5.18357,5.14112,5.18357,291485.27270141,0
+JFR.US,D,20100409,000000,5.20085,5.22199,5.15344,5.17464,570226.71642758,0
+JFR.US,D,20100412,000000,5.17925,5.20536,5.15784,5.18779,220392.21274706,0
+JFR.US,D,20100413,000000,5.20085,5.23429,5.19221,5.23044,473852.57462737,0
+JFR.US,D,20100414,000000,5.24377,5.29523,5.24377,5.27354,347222.48726372,0
+JFR.US,D,20100415,000000,5.29092,5.29523,5.24377,5.25288,498312.67618075,0
+JFR.US,D,20100416,000000,5.26885,5.29937,5.23044,5.23429,405111.71372099,0
+JFR.US,D,20100419,000000,5.25288,5.2648,5.17069,5.18779,450053.72957413,0
+JFR.US,D,20100420,000000,5.19652,5.23044,5.1663,5.21297,312331.3572476,0
+JFR.US,D,20100421,000000,5.23044,5.23044,5.11905,5.12807,350892.94001086,0
+JFR.US,D,20100422,000000,5.10235,5.15784,5.09803,5.15344,193463.84618992,0
+JFR.US,D,20100423,000000,5.20293,5.22471,5.177,5.22057,313385.53427682,0
+JFR.US,D,20100426,000000,5.2479,5.25663,5.20968,5.25288,235574.49161815,0
+JFR.US,D,20100427,000000,5.26048,5.26048,5.17925,5.19652,303473.07572645,0
+JFR.US,D,20100428,000000,5.23429,5.23429,5.0167,5.06364,958934.79667897,0
+JFR.US,D,20100429,000000,5.08929,5.1107,5.06364,5.1063,258947.40655859,0
+JFR.US,D,20100430,000000,5.12367,5.13211,5.08929,5.12807,239373.78822442,0
+JFR.US,D,20100503,000000,5.14927,5.16161,5.12367,5.14927,209703.49656608,0
+JFR.US,D,20100504,000000,5.1663,5.1663,5.03812,5.07211,728783.46022217,0
+JFR.US,D,20100505,000000,5.00834,5.05942,4.8454,4.90511,958855.99960811,0
+JFR.US,D,20100506,000000,4.90118,4.90511,3.87358,4.6786,1614168.6450213,0
+JFR.US,D,20100507,000000,4.7514,4.7514,4.57109,4.71289,624890.58710559,0
+JFR.US,D,20100510,000000,4.84098,4.89668,4.77263,4.78124,320359.07504879,0
+JFR.US,D,20100511,000000,4.78548,4.89668,4.7684,4.89244,289059.60070898,0
+JFR.US,D,20100512,000000,4.90511,4.93104,4.8454,4.89668,281930.59544581,0
+JFR.US,D,20100513,000000,4.92682,4.95227,4.8794,4.93536,398473.59291285,0
+JFR.US,D,20100514,000000,4.95678,4.95678,4.81553,4.85808,495895.52279056,0
+JFR.US,D,20100517,000000,4.87133,4.87526,4.70377,4.77263,515602.24428499,0
+JFR.US,D,20100518,000000,4.81553,4.83702,4.66583,4.69993,325257.27134611,0
+JFR.US,D,20100519,000000,4.72125,4.7514,4.5755,4.66998,463810.20739259,0
+JFR.US,D,20100520,000000,4.58009,4.58009,4.32304,4.40466,1932682.3778561,0
+JFR.US,D,20100521,000000,4.38297,4.51587,4.28079,4.51144,628845.34820302,0
+JFR.US,D,20100524,000000,4.49435,4.53736,4.46889,4.51144,303490.11293097,0
+JFR.US,D,20100525,000000,4.46889,4.4861,4.38297,4.4861,471077.63994242,0
+JFR.US,D,20100526,000000,4.48187,4.58009,4.47698,4.49877,338216.19502835,0
+JFR.US,D,20100527,000000,4.59728,4.60122,4.51144,4.55859,435165.34248086,0
+JFR.US,D,20100528,000000,4.58009,4.60122,4.52018,4.57109,221853.15303398,0
+JFR.US,D,20100601,000000,4.58423,4.61398,4.55409,4.61398,157522.79844575,0
+JFR.US,D,20100602,000000,4.60122,4.61398,4.5243,4.59728,315072.21752354,0
+JFR.US,D,20100603,000000,4.64865,4.64865,4.55409,4.59728,273204.35225963,0
+JFR.US,D,20100604,000000,4.55409,4.58423,4.4861,4.50723,195445.48603977,0
+JFR.US,D,20100607,000000,4.52018,4.5755,4.51587,4.53736,114143.94610663,0
+JFR.US,D,20100608,000000,4.57109,4.58423,4.50723,4.53257,188619.955982,0
+JFR.US,D,20100609,000000,4.58892,4.58892,4.53736,4.58009,211060.08397538,0
+JFR.US,D,20100610,000000,4.61849,4.61849,4.5755,4.59728,185362.65544429,0
+JFR.US,D,20100611,000000,4.58423,4.58892,4.55409,4.5755,111139.00916074,0
+JFR.US,D,20100614,000000,4.59277,4.60122,4.57109,4.60122,167723.82464754,0
+JFR.US,D,20100615,000000,4.63539,4.63539,4.55005,4.60122,282078.60616001,0
+JFR.US,D,20100616,000000,4.61398,4.63128,4.58892,4.63128,202833.24384647,0
+JFR.US,D,20100617,000000,4.66583,4.69993,4.65287,4.69993,191990.12799961,0
+JFR.US,D,20100618,000000,4.74275,4.7514,4.70838,4.7514,167790.90864031,0
+JFR.US,D,20100621,000000,4.80699,4.80699,4.77694,4.79844,184034.81831759,0
+JFR.US,D,20100622,000000,4.81553,4.81553,4.72125,4.7514,256721.92171915,0
+JFR.US,D,20100623,000000,4.75552,4.75552,4.71289,4.74717,169461.61950781,0
+JFR.US,D,20100624,000000,4.77263,4.77263,4.69148,4.72125,224252.2043944,0
+JFR.US,D,20100625,000000,4.7514,4.7514,4.6786,4.68255,190351.36189057,0
+JFR.US,D,20100628,000000,4.6786,4.70377,4.66998,4.68678,165287.50440227,0
+JFR.US,D,20100629,000000,4.66998,4.66998,4.60584,4.62302,237516.73293256,0
+JFR.US,D,20100630,000000,4.60827,4.64322,4.60827,4.62582,164026.75126835,0
+JFR.US,D,20100701,000000,4.66998,4.66998,4.5414,4.56723,275912.20295181,0
+JFR.US,D,20100702,000000,4.59277,4.60122,4.53736,4.5414,159781.29286892,0
+JFR.US,D,20100706,000000,4.58423,4.58423,4.546,4.55859,170327.3224621,0
+JFR.US,D,20100707,000000,4.55409,4.55409,4.51587,4.55005,292577.78344077,0
+JFR.US,D,20100708,000000,4.56723,4.59277,4.546,4.59277,183140.3650807,0
+JFR.US,D,20100709,000000,4.63128,4.65287,4.60584,4.65287,199882.61298996,0
+JFR.US,D,20100712,000000,4.64404,4.66583,4.64404,4.66113,108423.70469158,0
+JFR.US,D,20100713,000000,4.66998,4.66998,4.61849,4.65287,189133.20176794,0
+JFR.US,D,20100714,000000,4.6786,4.6786,4.61849,4.61849,203944.92144091,0
+JFR.US,D,20100715,000000,4.61398,4.63128,4.55859,4.58892,300719.43754714,0
+JFR.US,D,20100716,000000,4.56723,4.61398,4.55409,4.58892,251590.52868507,0
+JFR.US,D,20100719,000000,4.60584,4.61849,4.55005,4.60584,197530.41394198,0
+JFR.US,D,20100720,000000,4.60122,4.62302,4.57109,4.60584,146796.81337992,0
+JFR.US,D,20100721,000000,4.64404,4.65672,4.61398,4.63992,227450.93954159,0
+JFR.US,D,20100722,000000,4.68678,4.72125,4.62302,4.65287,395927.59566353,0
+JFR.US,D,20100723,000000,4.68255,4.72558,4.6786,4.72125,219391.27698195,0
+JFR.US,D,20100726,000000,4.71683,4.7514,4.70377,4.73824,206330.13007263,0
+JFR.US,D,20100727,000000,4.72558,4.73824,4.70838,4.72125,187165.40464675,0
+JFR.US,D,20100728,000000,4.74717,4.7514,4.72125,4.72558,191257.52820557,0
+JFR.US,D,20100729,000000,4.74717,4.7684,4.72558,4.7684,229037.52921182,0
+JFR.US,D,20100730,000000,4.74275,4.79844,4.7343,4.79449,262387.85704483,0
+JFR.US,D,20100802,000000,4.84098,4.84098,4.78124,4.79449,203997.09787972,0
+JFR.US,D,20100803,000000,4.81139,4.81139,4.78548,4.81139,160556.48567425,0
+JFR.US,D,20100804,000000,4.83702,4.8454,4.79449,4.80256,205891.42205644,0
+JFR.US,D,20100805,000000,4.64404,4.79449,4.63539,4.78124,142229.77774531,0
+JFR.US,D,20100806,000000,4.79449,4.79844,4.7514,4.77263,80763.803165722,0
+JFR.US,D,20100809,000000,4.79844,4.80256,4.74275,4.78124,220440.12988473,0
+JFR.US,D,20100810,000000,4.78124,4.78124,4.7343,4.7514,179201.57636249,0
+JFR.US,D,20100811,000000,4.69993,4.74275,4.69569,4.70838,217162.59766666,0
+JFR.US,D,20100812,000000,4.66583,4.71289,4.66583,4.70377,173591.01195149,0
+JFR.US,D,20100813,000000,4.74275,4.75966,4.70838,4.7514,217594.91673117,0
+JFR.US,D,20100816,000000,4.7514,4.7514,4.71289,4.72125,140693.23486334,0
+JFR.US,D,20100817,000000,4.7343,4.75552,4.69148,4.69993,256715.53276748,0
+JFR.US,D,20100818,000000,4.72989,4.73824,4.68678,4.7343,129030.20354934,0
+JFR.US,D,20100819,000000,4.73824,4.75552,4.71683,4.7514,204299.5082598,0
+JFR.US,D,20100820,000000,4.76398,4.7684,4.71289,4.74717,159749.34811046,0
+JFR.US,D,20100823,000000,4.7684,4.78934,4.75966,4.78934,225122.16664979,0
+JFR.US,D,20100824,000000,4.65672,4.79449,4.65672,4.76398,273663.29195616,0
+JFR.US,D,20100825,000000,4.78548,4.78548,4.69569,4.70838,288657.09675235,0
+JFR.US,D,20100826,000000,4.68678,4.71289,4.67374,4.68678,202792.78048574,0
+JFR.US,D,20100827,000000,4.71289,4.71683,4.67374,4.70838,145351.84547222,0
+JFR.US,D,20100830,000000,4.69148,4.70838,4.68255,4.68255,156439.87113393,0
+JFR.US,D,20100831,000000,4.70275,4.71166,4.66338,4.68123,168194.47742221,0
+JFR.US,D,20100901,000000,4.78934,4.78934,4.69993,4.72125,209566.13410471,0
+JFR.US,D,20100902,000000,4.74275,4.74275,4.66998,4.71683,292748.15548591,0
+JFR.US,D,20100903,000000,4.7343,4.73824,4.69148,4.71683,149651.60996102,0
+JFR.US,D,20100907,000000,4.71683,4.74717,4.68255,4.7343,191959.24806641,0
+JFR.US,D,20100908,000000,4.74275,4.78124,4.70377,4.7343,143620.43956365,0
+JFR.US,D,20100909,000000,4.7684,4.77694,4.7343,4.75552,240090.41563922,0
+JFR.US,D,20100910,000000,4.77694,4.80256,4.7684,4.80256,116447.16319166,0
+JFR.US,D,20100913,000000,4.82426,4.82426,4.77263,4.78124,200591.7866278,0
+JFR.US,D,20100914,000000,4.79844,4.81553,4.77263,4.78548,293751.22090156,0
+JFR.US,D,20100915,000000,4.77263,4.77694,4.7343,4.73824,180218.48450681,0
+JFR.US,D,20100916,000000,4.7514,4.77263,4.72989,4.7684,240120.23074713,0
+JFR.US,D,20100917,000000,4.78934,4.78934,4.77263,4.78934,91802.846864471,0
+JFR.US,D,20100920,000000,4.78934,4.81553,4.75966,4.79844,244252.81766667,0
+JFR.US,D,20100921,000000,4.80256,4.80256,4.73824,4.7514,245248.42930534,0
+JFR.US,D,20100922,000000,4.78124,4.78124,4.7343,4.74717,191300.12121686,0
+JFR.US,D,20100923,000000,4.7684,4.77263,4.74275,4.74717,242293.53914773,0
+JFR.US,D,20100924,000000,4.77263,4.77694,4.72558,4.72989,223543.03075655,0
+JFR.US,D,20100927,000000,4.75552,4.75552,4.70838,4.72989,189986.12681883,0
+JFR.US,D,20100928,000000,4.7684,4.7684,4.7343,4.74275,323968.83275486,0
+JFR.US,D,20100929,000000,4.75966,4.77263,4.73824,4.75966,216757.9640595,0
+JFR.US,D,20100930,000000,4.75797,4.77967,4.73637,4.74952,284588.39934975,0
+JFR.US,D,20101001,000000,4.81139,4.81139,4.75966,4.7684,177856.70203129,0
+JFR.US,D,20101004,000000,4.79844,4.79844,4.75966,4.78124,172705.07731686,0
+JFR.US,D,20101005,000000,4.79449,4.81139,4.78124,4.78934,171609.37210165,0
+JFR.US,D,20101006,000000,4.79844,4.80256,4.75552,4.77694,163279.24392038,0
+JFR.US,D,20101007,000000,4.78934,4.79844,4.74717,4.79844,186082.47733494,0
+JFR.US,D,20101008,000000,4.81139,4.81139,4.77694,4.80699,116112.8080531,0
+JFR.US,D,20101011,000000,4.8499,4.8499,4.78548,4.8454,243946.14798543,0
+JFR.US,D,20101012,000000,4.81929,4.8499,4.80699,4.83702,368849.08874164,0
+JFR.US,D,20101013,000000,4.81929,4.83702,4.79449,4.81929,354406.86344155,0
+JFR.US,D,20101014,000000,4.83702,4.8499,4.80699,4.82426,390535.32043535,0
+JFR.US,D,20101015,000000,4.82822,4.8499,4.7684,4.78548,224182.99075105,0
+JFR.US,D,20101018,000000,4.78548,4.78934,4.74717,4.77263,363043.66130404,0
+JFR.US,D,20101019,000000,4.77694,4.78934,4.7514,4.75552,233755.77003645,0
+JFR.US,D,20101020,000000,4.77263,4.81139,4.75552,4.80699,276683.136456,0
+JFR.US,D,20101021,000000,4.78934,4.82426,4.77694,4.82426,214712.43469273,0
+JFR.US,D,20101022,000000,4.81553,4.84098,4.79449,4.82426,236810.75377058,0
+JFR.US,D,20101025,000000,4.84098,4.86249,4.83254,4.86249,227470.10639666,0
+JFR.US,D,20101026,000000,4.87133,4.87133,4.84098,4.86249,280625.11965005,0
+JFR.US,D,20101027,000000,4.83254,4.85405,4.79449,4.82822,428619.86147226,0
+JFR.US,D,20101028,000000,4.85405,4.86249,4.79844,4.8499,216473.6557092,0
+JFR.US,D,20101029,000000,4.85949,4.86831,4.84135,4.86381,169786.39121884,0
+JFR.US,D,20101101,000000,4.92259,4.92259,4.82822,4.85405,334963.15379177,0
+JFR.US,D,20101102,000000,4.87133,4.88408,4.83702,4.88408,296262.07891659,0
+JFR.US,D,20101103,000000,4.90511,4.90511,4.82822,4.86633,203756.44736598,0
+JFR.US,D,20101104,000000,4.90118,4.90118,4.8454,4.8454,592211.09920025,0
+JFR.US,D,20101105,000000,4.85808,4.87133,4.8454,4.86249,252564.84381813,0
+JFR.US,D,20101108,000000,4.87133,4.87133,4.8499,4.87133,273455.65102618,0
+JFR.US,D,20101109,000000,4.87133,4.89244,4.86249,4.89244,325621.44159257,0
+JFR.US,D,20101110,000000,4.85808,4.89244,4.85808,4.89244,169703.33484683,0
+JFR.US,D,20101111,000000,4.88831,4.89668,4.8454,4.85808,233687.6212184,0
+JFR.US,D,20101112,000000,4.8454,4.87133,4.82426,4.82426,151686.49107497,0
+JFR.US,D,20101115,000000,4.8454,4.87526,4.81553,4.82822,349420.28664582,0
+JFR.US,D,20101116,000000,4.77694,4.85405,4.65672,4.74275,403645.44930764,0
+JFR.US,D,20101117,000000,4.75966,4.81553,4.7514,4.80699,191334.19562587,0
+JFR.US,D,20101118,000000,4.82426,4.86249,4.81553,4.86249,222643.25339325,0
+JFR.US,D,20101119,000000,4.8794,4.89668,4.85808,4.88408,311649.86906713,0
+JFR.US,D,20101122,000000,4.8794,4.90118,4.87133,4.89244,203176.11758728,0
+JFR.US,D,20101123,000000,4.88408,4.89668,4.85405,4.88408,253107.90471198,0
+JFR.US,D,20101124,000000,4.87133,4.90118,4.85808,4.8794,249425.73888674,0
+JFR.US,D,20101126,000000,4.89244,4.90118,4.87526,4.90118,57331.258009489,0
+JFR.US,D,20101129,000000,4.90118,4.90118,4.8454,4.8794,227947.14812302,0
+JFR.US,D,20101130,000000,4.88926,4.89798,4.86323,4.88033,268954.63455907,0
+JFR.US,D,20101201,000000,5.07651,5.07651,4.89244,4.90992,235020.7824715,0
+JFR.US,D,20101202,000000,4.90992,4.92259,4.88408,4.91385,336983.12735177,0
+JFR.US,D,20101203,000000,4.90118,4.91798,4.86633,4.91798,154406.05484526,0
+JFR.US,D,20101206,000000,4.93536,4.93958,4.88408,4.93958,274113.71305047,0
+JFR.US,D,20101207,000000,4.92259,4.96522,4.89244,4.94389,428377.08130793,0
+JFR.US,D,20101208,000000,4.94389,4.94389,4.89668,4.91798,374024.13961227,0
+JFR.US,D,20101209,000000,4.93536,4.93958,4.85808,4.91798,321406.86312631,0
+JFR.US,D,20101210,000000,4.91798,4.91798,4.88408,4.90511,159945.27596235,0
+JFR.US,D,20101213,000000,4.91798,4.91798,4.83702,4.87133,280083.12358151,0
+JFR.US,D,20101214,000000,4.89668,4.89668,4.80699,4.8499,415606.63170062,0
+JFR.US,D,20101215,000000,4.83702,4.88831,4.82426,4.87526,336601.9199008,0
+JFR.US,D,20101216,000000,4.88597,4.90306,4.86418,4.89442,269506.21405515,0
+JFR.US,D,20101217,000000,4.90118,5.09388,4.90118,5.09388,720388.37769869,0
+JFR.US,D,20101220,000000,5.0167,5.02083,4.96935,5.00383,331756.96486759,0
+JFR.US,D,20101221,000000,4.97809,5.02928,4.93104,4.97809,247996.74335826,0
+JFR.US,D,20101222,000000,4.96522,5.02083,4.96522,5.0167,431005.07010397,0
+JFR.US,D,20101223,000000,5.02928,5.03379,4.96935,4.97378,366649.15970898,0
+JFR.US,D,20101227,000000,5.04654,5.05116,4.98655,5.0167,206543.09512904,0
+JFR.US,D,20101228,000000,5.02496,5.04654,4.96522,4.99904,366258.36883047,0
+JFR.US,D,20101229,000000,5.0274,5.04938,5.01884,5.04083,256018.07220773,0
+JFR.US,D,20101230,000000,5.04938,5.05754,5.0056,5.04083,250358.52583378,0
+JFR.US,D,20101231,000000,5.05274,5.05691,5.02045,5.05691,178573.3294461,0
+JFR.US,D,20110103,000000,5.06815,5.09803,5.02496,5.06815,333583.14022626,0
+JFR.US,D,20110104,000000,5.1107,5.11905,5.06364,5.1063,259054.95391208,0
+JFR.US,D,20110105,000000,5.1063,5.12367,5.07211,5.12367,245676.48906871,0
+JFR.US,D,20110106,000000,5.13211,5.13211,5.09803,5.12367,259715.14558693,0
+JFR.US,D,20110107,000000,5.17069,5.17069,5.09803,5.12367,310778.84198642,0
+JFR.US,D,20110110,000000,5.12807,5.15784,5.09803,5.15784,321972.28535107,0
+JFR.US,D,20110111,000000,5.18779,5.19221,5.0167,5.12367,482473.40011063,0
+JFR.US,D,20110112,000000,5.11529,5.15784,5.11529,5.14112,293589.36745871,0
+JFR.US,D,20110113,000000,5.12807,5.17464,5.12807,5.17464,431076.41339789,0
+JFR.US,D,20110114,000000,5.20085,5.20536,5.12367,5.15344,248496.14641551,0
+JFR.US,D,20110118,000000,5.17069,5.17069,5.11529,5.15344,312084.31778219,0
+JFR.US,D,20110119,000000,5.16957,5.16957,5.0969,5.12216,275836.60035678,0
+JFR.US,D,20110120,000000,5.15344,5.16161,5.0812,5.16161,307886.77652045,0
+JFR.US,D,20110121,000000,5.16161,5.20536,5.13644,5.20536,241310.70541242,0
+JFR.US,D,20110124,000000,5.22199,5.22199,5.19652,5.21297,425934.37211098,0
+JFR.US,D,20110125,000000,5.28256,5.28613,5.21297,5.23044,488368.27287193,0
+JFR.US,D,20110126,000000,5.24377,5.26048,5.21297,5.26048,296015.03945115,0
+JFR.US,D,20110127,000000,5.28256,5.30687,5.23429,5.30379,392070.79849203,0
+JFR.US,D,20110128,000000,5.30687,5.32059,5.2479,5.25663,474452.07126115,0
+JFR.US,D,20110131,000000,5.26725,5.34566,5.25889,5.34566,464000.81111809,0
+JFR.US,D,20110201,000000,5.4745,5.4745,5.2648,5.29092,490568.2019046,0
+JFR.US,D,20110202,000000,5.30379,5.44503,5.2648,5.35918,524114.45758949,0
+JFR.US,D,20110203,000000,5.33759,5.37188,5.32856,5.36351,430852.80008864,0
+JFR.US,D,20110204,000000,5.37581,5.44503,5.34999,5.44503,355229.97338454,0
+JFR.US,D,20110207,000000,5.47846,5.48261,5.44023,5.46663,357992.13016611,0
+JFR.US,D,20110208,000000,5.4745,5.4745,5.43564,5.46663,382952.69960206,0
+JFR.US,D,20110209,000000,5.44023,5.44023,5.35459,5.36351,529066.95997619,0
+JFR.US,D,20110210,000000,5.36351,5.37188,5.3329,5.34999,430924.14338255,0
+JFR.US,D,20110211,000000,5.36351,5.36717,5.32059,5.36351,309854.57364162,0
+JFR.US,D,20110214,000000,5.36351,5.38032,5.34097,5.38032,328563.55384681,0
+JFR.US,D,20110215,000000,5.36717,5.37581,5.32933,5.37188,356316.09517221,0
+JFR.US,D,20110216,000000,5.35918,5.41039,5.33815,5.39826,518736.02508998,0
+JFR.US,D,20110218,000000,5.37188,5.37581,5.33759,5.34566,260447.74538098,0
+JFR.US,D,20110222,000000,5.34999,5.36351,5.29523,5.3159,333940.92152103,0
+JFR.US,D,20110223,000000,5.33815,5.34999,5.2648,5.34097,364344.87779867,0
+JFR.US,D,20110224,000000,5.35459,5.35459,5.29523,5.3159,329828.56628185,0
+JFR.US,D,20110225,000000,5.32856,5.34566,5.26828,5.3114,331374.69259134,0
+JFR.US,D,20110228,000000,5.34566,5.35918,5.32003,5.35459,430972.06052023,0
+JFR.US,D,20110301,000000,5.38032,5.38032,5.33251,5.34999,384130.39636397,0
+JFR.US,D,20110302,000000,5.34566,5.35918,5.32435,5.34566,292763.06303984,0
+JFR.US,D,20110303,000000,5.37188,5.37581,5.27646,5.32435,385621.15175881,0
+JFR.US,D,20110304,000000,5.32856,5.3329,5.25223,5.26048,291117.90797912,0
+JFR.US,D,20110307,000000,5.29937,5.29937,5.21222,5.26048,361311.19057018,0
+JFR.US,D,20110308,000000,5.27306,5.31552,5.23016,5.31552,341538.44990828,0
+JFR.US,D,20110309,000000,5.33759,5.34999,5.27306,5.34999,586640.99814998,0
+JFR.US,D,20110310,000000,5.34999,5.37188,5.30265,5.37188,377557.22989805,0
+JFR.US,D,20110311,000000,5.37188,5.37581,5.32003,5.36717,269914.04213817,0
+JFR.US,D,20110314,000000,5.37188,5.37188,5.3114,5.3329,243373.27198369,0
+JFR.US,D,20110315,000000,5.30631,5.32856,5.20424,5.32856,420238.62167744,0
+JFR.US,D,20110316,000000,5.3329,5.3329,5.25617,5.3114,242067.79618795,0
+JFR.US,D,20110317,000000,5.31018,5.31018,5.28058,5.31018,279238.71713286,0
+JFR.US,D,20110318,000000,5.2819,5.29476,5.24715,5.25223,233446.97070465,0
+JFR.US,D,20110321,000000,5.30321,5.31552,5.25223,5.30631,272660.2265405,0
+JFR.US,D,20110322,000000,5.30631,5.3114,5.27306,5.30631,222355.75056711,0
+JFR.US,D,20110323,000000,5.32003,5.32435,5.30321,5.32003,331637.70443601,0
+JFR.US,D,20110324,000000,5.32435,5.3329,5.3114,5.31552,307459.78158234,0
+JFR.US,D,20110325,000000,5.32435,5.33251,5.26773,5.30265,384057.98824479,0
+JFR.US,D,20110328,000000,5.3329,5.3329,5.27646,5.3114,364519.50914492,0
+JFR.US,D,20110329,000000,5.33759,5.37188,5.32435,5.37188,307007.23083749,0
+JFR.US,D,20110330,000000,5.37188,5.37188,5.33759,5.35459,289053.21175728,0
+JFR.US,D,20110331,000000,5.33684,5.34097,5.27262,5.30379,372681.39493165,0
+JFR.US,D,20110401,000000,5.33759,5.41948,5.26773,5.27646,273925.23897555,0
+JFR.US,D,20110404,000000,5.30631,5.30631,5.24715,5.30321,317066.63527677,0
+JFR.US,D,20110405,000000,5.2713,5.34041,5.2713,5.31458,249109.48577798,0
+JFR.US,D,20110406,000000,5.30265,5.35459,5.29438,5.35459,256100.06375446,0
+JFR.US,D,20110407,000000,5.36679,5.37526,5.34537,5.37526,227619.18193615,0
+JFR.US,D,20110408,000000,5.40652,5.40652,5.35459,5.37581,221971.3486403,0
+JFR.US,D,20110411,000000,5.38032,5.38925,5.36351,5.37581,360844.79709665,0
+JFR.US,D,20110412,000000,5.37958,5.39778,5.35845,5.39778,327778.77761396,0
+JFR.US,D,20110413,000000,5.41039,5.43244,5.40239,5.41948,407951.60274815,0
+JFR.US,D,20110414,000000,5.43244,5.44503,5.38925,5.4408,342603.2751903,0
+JFR.US,D,20110415,000000,5.46287,5.4671,5.42324,5.43244,278886.2599645,0
+JFR.US,D,20110418,000000,5.42324,5.43609,5.39826,5.43609,193891.90595331,0
+JFR.US,D,20110419,000000,5.41431,5.45395,5.40239,5.44933,204372.98120427,0
+JFR.US,D,20110420,000000,5.48795,5.49781,5.43609,5.45798,407670.4888737,0
+JFR.US,D,20110421,000000,5.48795,5.48795,5.45798,5.47076,392929.04766935,0
+JFR.US,D,20110425,000000,5.50644,5.50644,5.43244,5.43244,317403.12006589,0
+JFR.US,D,20110426,000000,5.43197,5.44023,5.3929,5.40597,253681.84553899,0
+JFR.US,D,20110427,000000,5.38925,5.40652,5.37581,5.40239,262551.84013825,0
+JFR.US,D,20110428,000000,5.39826,5.39826,5.37188,5.38925,266103.03245379,0
+JFR.US,D,20110429,000000,5.38755,5.41997,5.38294,5.40239,324187.12193768,0
+JFR.US,D,20110502,000000,5.42324,5.45798,5.41948,5.44933,245367.68973692,0
+JFR.US,D,20110503,000000,5.4638,5.46822,5.41563,5.45075,333211.51620284,0
+JFR.US,D,20110504,000000,5.43609,5.44023,5.40239,5.43197,233671.64883918,0
+JFR.US,D,20110505,000000,5.41563,5.41563,5.39854,5.40718,322732.57060245,0
+JFR.US,D,20110506,000000,5.41431,5.44023,5.40239,5.43197,251068.76429689,0
+JFR.US,D,20110509,000000,5.42681,5.46287,5.42324,5.46287,255521.86362631,0
+JFR.US,D,20110510,000000,5.4671,5.49781,5.44933,5.47968,327075.99292781,0
+JFR.US,D,20110511,000000,5.49489,5.50804,5.48119,5.49001,195444.4212145,0
+JFR.US,D,20110512,000000,5.51444,5.5319,5.50164,5.52325,467627.60602864,0
+JFR.US,D,20110513,000000,5.54937,5.54937,5.49781,5.50644,322310.89979076,0
+JFR.US,D,20110516,000000,5.53679,5.54937,5.48795,5.51057,452034.30459868,0
+JFR.US,D,20110517,000000,5.51771,5.52325,5.45395,5.48373,309075.12153519,0
+JFR.US,D,20110518,000000,5.51057,5.51444,5.47517,5.51057,334573.42773855,0
+JFR.US,D,20110519,000000,5.52701,5.56654,5.50644,5.56654,329090.64236139,0
+JFR.US,D,20110520,000000,5.55951,5.55951,5.50353,5.52495,293291.21637975,0
+JFR.US,D,20110523,000000,5.48795,5.54937,5.47517,5.49311,279486.82142356,0
+JFR.US,D,20110524,000000,5.50164,5.54937,5.47517,5.51057,336859.60761905,0
+JFR.US,D,20110525,000000,5.54533,5.54533,5.4671,5.50644,277168.6967846,0
+JFR.US,D,20110526,000000,5.51057,5.52325,5.48795,5.48795,260724.59995429,0
+JFR.US,D,20110527,000000,5.48119,5.48119,5.45075,5.45526,244940.69479884,0
+JFR.US,D,20110531,000000,5.47649,5.49058,5.45,5.4638,248861.38148726,0
+JFR.US,D,20110601,000000,5.48373,5.50164,5.44503,5.47076,260199.64109025,0
+JFR.US,D,20110602,000000,5.49489,5.51235,5.48119,5.49489,230396.24627168,0
+JFR.US,D,20110603,000000,5.4761,5.49489,5.45902,5.49489,144498.92042131,0
+JFR.US,D,20110606,000000,5.49001,5.49489,5.43723,5.45075,213220.61447262,0
+JFR.US,D,20110607,000000,5.47808,5.48211,5.4116,5.4116,323707.95056076,0
+JFR.US,D,20110608,000000,5.42136,5.42136,5.36859,5.37252,296004.39119833,0
+JFR.US,D,20110609,000000,5.37252,5.37252,5.32933,5.35572,162051.5003702,0
+JFR.US,D,20110610,000000,5.34566,5.34999,5.28491,5.32388,219883.22626224,0
+JFR.US,D,20110613,000000,5.34566,5.38032,5.30265,5.38032,285630.86330085,0
+JFR.US,D,20110614,000000,5.38032,5.39854,5.35918,5.36351,205927.62611602,0
+JFR.US,D,20110615,000000,5.34097,5.34097,5.28058,5.31505,231015.97458581,0
+JFR.US,D,20110616,000000,5.32699,5.32699,5.23814,5.26048,262867.02842172,0
+JFR.US,D,20110617,000000,5.24527,5.28491,5.24179,5.28491,175920.84966857,0
+JFR.US,D,20110620,000000,5.27598,5.31018,5.19343,5.22883,395829.63173757,0
+JFR.US,D,20110621,000000,5.20639,5.27598,5.20639,5.24179,230846.66736595,0
+JFR.US,D,20110622,000000,5.25889,5.31505,5.25466,5.31505,333399.99027775,0
+JFR.US,D,20110623,000000,5.28491,5.32856,5.23692,5.27598,245499.72807191,0
+JFR.US,D,20110624,000000,5.25024,5.30321,5.25024,5.30321,281239.52383776,0
+JFR.US,D,20110627,000000,5.28491,5.31018,5.24527,5.27203,320272.82420096,0
+JFR.US,D,20110628,000000,5.29815,5.32388,5.26697,5.32388,273963.57268571,0
+JFR.US,D,20110629,000000,5.33251,5.34566,5.30565,5.33251,276936.56487312,0
+JFR.US,D,20110630,000000,5.30379,5.33684,5.30379,5.32342,349193.47886075,0
+JFR.US,D,20110701,000000,5.30631,5.33345,5.2987,5.32059,169572.36133714,0
+JFR.US,D,20110705,000000,5.29523,5.31203,5.27262,5.27262,298186.21820121,0
+JFR.US,D,20110706,000000,5.27777,5.30876,5.2648,5.26885,236111.16356031,0
+JFR.US,D,20110707,000000,5.31203,5.32134,5.2819,5.32134,184279.72813247,0
+JFR.US,D,20110708,000000,5.33074,5.33074,5.30379,5.32134,117202.1243166,0
+JFR.US,D,20110711,000000,5.325,5.325,5.28058,5.3114,159847.31203642,0
+JFR.US,D,20110712,000000,5.31203,5.32134,5.27646,5.32134,215924.20586366,0
+JFR.US,D,20110713,000000,5.27646,5.32059,5.27203,5.30321,241155.24092124,0
+JFR.US,D,20110714,000000,5.32933,5.32933,5.28556,5.30631,124430.15833099,0
+JFR.US,D,20110715,000000,5.29045,5.33815,5.26387,5.325,212766.99890246,0
+JFR.US,D,20110718,000000,5.32059,5.32059,5.26387,5.3114,172974.47811321,0
+JFR.US,D,20110719,000000,5.32699,5.32699,5.24715,5.26885,244753.28554921,0
+JFR.US,D,20110720,000000,5.2987,5.2987,5.26387,5.27646,205879.70897832,0
+JFR.US,D,20110721,000000,5.30631,5.33345,5.27203,5.32059,157319.41681687,0
+JFR.US,D,20110722,000000,5.29523,5.32548,5.26773,5.29991,189578.29873582,0
+JFR.US,D,20110725,000000,5.2987,5.2987,5.25542,5.27203,270082.28453272,0
+JFR.US,D,20110726,000000,5.28302,5.28302,5.18441,5.1895,297067.0868298,0
+JFR.US,D,20110727,000000,5.19755,5.19755,5.04393,5.07914,488326.74468594,0
+JFR.US,D,20110728,000000,5.04272,5.06918,5.00316,5.06028,315969.8652363,0
+JFR.US,D,20110729,000000,5.00054,5.03228,4.9918,5.00533,282284.11743945,0
+JFR.US,D,20110801,000000,5.0922,5.1184,5.0307,5.10525,330307.73765875,0
+JFR.US,D,20110802,000000,5.06544,5.10498,5.04224,5.06909,324238.23355122,0
+JFR.US,D,20110803,000000,5.06957,5.06957,5.0213,5.03875,311689.26760255,0
+JFR.US,D,20110804,000000,5.00767,5.0383,4.8919,4.91011,460367.62725581,0
+JFR.US,D,20110805,000000,4.91978,4.94633,4.60658,4.79619,757602.95648016,0
+JFR.US,D,20110808,000000,4.73466,4.73466,4.45191,4.47011,1110217.718972,0
+JFR.US,D,20110809,000000,4.53604,4.68171,4.4831,4.66396,1108609.8327962,0
+JFR.US,D,20110810,000000,4.50524,4.60658,4.49605,4.53604,450329.51932217,0
+JFR.US,D,20110811,000000,4.53604,4.71665,4.52254,4.68602,352787.26418758,0
+JFR.US,D,20110812,000000,4.65513,4.69926,4.63766,4.69926,291987.87023454,0
+JFR.US,D,20110815,000000,4.69926,4.76519,4.67232,4.76519,337472.9469815,0
+JFR.US,D,20110816,000000,4.69044,4.74331,4.69044,4.72125,181824.24103212,0
+JFR.US,D,20110817,000000,4.72125,4.76519,4.72125,4.75665,521619.5719537,0
+JFR.US,D,20110818,000000,4.69457,4.69926,4.61091,4.64161,424255.14264123,0
+JFR.US,D,20110819,000000,4.56714,4.61091,4.4831,4.50063,542687.14015857,0
+JFR.US,D,20110822,000000,4.56714,4.58901,4.4212,4.4782,665528.57916878,0
+JFR.US,D,20110823,000000,4.4782,4.55821,4.4782,4.5538,269926.82004156,0
+JFR.US,D,20110824,000000,4.50908,4.55821,4.49605,4.52704,240368.33503783,0
+JFR.US,D,20110825,000000,4.50524,4.56224,4.4782,4.50063,255328.06542499,0
+JFR.US,D,20110826,000000,4.45725,4.53708,4.45725,4.53708,228409.2822954,0
+JFR.US,D,20110829,000000,4.54928,4.60658,4.53162,4.58901,234164.66294476,0
+JFR.US,D,20110830,000000,4.54478,4.60206,4.52704,4.5708,298843.21540021,0
+JFR.US,D,20110831,000000,4.58038,4.65448,4.58038,4.65448,214599.56321283,0
+JFR.US,D,20110901,000000,4.68602,4.73026,4.65513,4.73026,344715.88854983,0
+JFR.US,D,20110902,000000,4.69467,4.7544,4.68161,4.73158,186515.86122472,0
+JFR.US,D,20110906,000000,4.57831,4.66303,4.52919,4.65409,325766.25783092,0
+JFR.US,D,20110907,000000,4.68133,4.71626,4.65842,4.70753,175554.54977154,0
+JFR.US,D,20110908,000000,4.67635,4.71626,4.67155,4.71626,161598.94962534,0
+JFR.US,D,20110909,000000,4.69665,4.69665,4.6478,4.66583,266573.68522844,0
+JFR.US,D,20110912,000000,4.63917,4.65635,4.62122,4.65204,263116.19753771,0
+JFR.US,D,20110913,000000,4.65204,4.66104,4.61691,4.66104,282208.51484441,0
+JFR.US,D,20110914,000000,4.64322,4.66104,4.61691,4.63005,368051.53460539,0
+JFR.US,D,20110915,000000,4.62528,4.69222,4.6077,4.66998,438101.0657834,0
+JFR.US,D,20110916,000000,4.66104,4.68763,4.65204,4.65204,211307.12344081,0
+JFR.US,D,20110919,000000,4.63005,4.63447,4.58546,4.6077,235423.2864281,0
+JFR.US,D,20110920,000000,4.59436,4.63005,4.59436,4.61258,271522.99313929,0
+JFR.US,D,20110921,000000,4.63005,4.63447,4.56817,4.56817,281688.8801068,0
+JFR.US,D,20110922,000000,4.47885,4.546,4.4703,4.50122,611168.18369614,0
+JFR.US,D,20110923,000000,4.50244,4.55549,4.48421,4.55549,371735.8300812,0
+JFR.US,D,20110926,000000,4.52807,4.60328,4.52807,4.59436,382138.10826131,0
+JFR.US,D,20110927,000000,4.63447,4.67392,4.62122,4.65635,312107.74393838,0
+JFR.US,D,20110928,000000,4.68292,4.68292,4.62528,4.63917,224781.42255955,0
+JFR.US,D,20110929,000000,4.65635,4.67908,4.62122,4.63447,226316.90061624,0
+JFR.US,D,20110930,000000,4.63486,4.63486,4.49868,4.49868,459920.40063735,0
+JFR.US,D,20111003,000000,4.52807,4.5769,4.48806,4.49699,445428.12854901,0
+JFR.US,D,20111004,000000,4.48421,4.489,4.3949,4.4394,449215.71207717,0
+JFR.US,D,20111005,000000,4.4751,4.56009,4.44825,4.55173,270979.93224547,0
+JFR.US,D,20111006,000000,4.56009,4.59175,4.52919,4.58301,172987.2560166,0
+JFR.US,D,20111007,000000,4.59625,4.61841,4.47108,4.48421,338297.12174979,0
+JFR.US,D,20111010,000000,4.51089,4.6138,4.51089,4.6138,262319.70822677,0
+JFR.US,D,20111011,000000,4.59625,4.61841,4.57831,4.60921,202134.71846145,0
+JFR.US,D,20111012,000000,4.60507,4.66762,4.60049,4.66762,513935.79271863,0
+JFR.US,D,20111013,000000,4.6138,4.66303,4.59126,4.63155,165014.90913008,0
+JFR.US,D,20111014,000000,4.67635,4.68508,4.64049,4.65409,178642.54308943,0
+JFR.US,D,20111017,000000,4.64988,4.67635,4.58713,4.58713,294645.67413847,0
+JFR.US,D,20111018,000000,4.59126,4.66762,4.57831,4.65842,347868.8362099,0
+JFR.US,D,20111019,000000,4.66762,4.68508,4.62752,4.66762,430455.62025847,0
+JFR.US,D,20111020,000000,4.67155,4.68133,4.62302,4.62302,331097.83801803,0
+JFR.US,D,20111021,000000,4.67747,4.81225,4.66396,4.76726,918458.65805866,0
+JFR.US,D,20111024,000000,4.75213,4.78783,4.74791,4.76548,388196.96411603,0
+JFR.US,D,20111025,000000,4.75899,4.75899,4.70377,4.73628,293960.99148213,0
+JFR.US,D,20111026,000000,4.72105,4.81055,4.71251,4.81055,383677.84561911,0
+JFR.US,D,20111027,000000,4.89058,5.02448,4.83752,4.94898,1164878.3951743,0
+JFR.US,D,20111028,000000,4.92437,4.9918,4.91517,4.95574,271121.55400798,0
+JFR.US,D,20111031,000000,4.91189,4.93997,4.87864,4.89772,234352.07219439,0
+JFR.US,D,20111101,000000,4.84587,4.99303,4.80952,4.8919,482785.39391828,0
+JFR.US,D,20111102,000000,4.88654,4.89546,4.83272,4.89546,375590.49760214,0
+JFR.US,D,20111103,000000,4.92852,4.94223,4.85975,4.94223,292478.75468956,0
+JFR.US,D,20111104,000000,4.87563,4.90784,4.82952,4.83893,284654.41851722,0
+JFR.US,D,20111107,000000,4.81225,4.84362,4.81225,4.82586,207294.86177814,0
+JFR.US,D,20111108,000000,4.82586,4.86587,4.81647,4.86587,218464.87898658,0
+JFR.US,D,20111109,000000,4.7774,4.79571,4.76378,4.7822,199056.30857112,0
+JFR.US,D,20111110,000000,4.80456,4.81413,4.76378,4.78651,180364.36557046,0
+JFR.US,D,20111111,000000,4.94223,4.94223,4.81225,4.82089,176286.08474029,0
+JFR.US,D,20111114,000000,4.82089,4.82089,4.7851,4.79873,296644.35119283,0
+JFR.US,D,20111115,000000,4.78051,4.79873,4.76726,4.78051,313858.31670204,0
+JFR.US,D,20111116,000000,4.76276,4.77609,4.73129,4.73129,311477.36737143,0
+JFR.US,D,20111117,000000,4.75816,4.76276,4.682,4.6864,338827.40474024,0
+JFR.US,D,20111118,000000,4.69983,4.72246,4.69983,4.70894,308693.91408422,0
+JFR.US,D,20111121,000000,4.6864,4.70894,4.65927,4.70894,387590.01370528,0
+JFR.US,D,20111122,000000,4.7405,4.79469,4.6864,4.78051,578069.15462969,0
+JFR.US,D,20111123,000000,4.7405,4.78051,4.69551,4.69551,451743.60729669,0
+JFR.US,D,20111125,000000,4.69467,4.71336,4.69467,4.69467,186684.10361928,0
+JFR.US,D,20111128,000000,4.78051,4.78051,4.70894,4.72671,345032.14165859,0
+JFR.US,D,20111129,000000,4.73129,4.7851,4.69551,4.7851,554001.97360537,0
+JFR.US,D,20111130,000000,4.8253,4.90579,4.81985,4.90579,640959.86543662,0
+JFR.US,D,20111201,000000,4.91517,4.96494,4.89742,4.96494,564518.18809063,0
+JFR.US,D,20111202,000000,4.99715,4.99715,4.93339,4.94223,332747.25237987,0
+JFR.US,D,20111205,000000,4.9562,4.97433,4.93339,4.96081,303195.15632785,0
+JFR.US,D,20111206,000000,4.96532,4.96532,4.92353,4.95161,406756.86878171,0
+JFR.US,D,20111207,000000,4.91273,4.92652,4.88945,4.88945,453764.64568198,0
+JFR.US,D,20111208,000000,4.85244,4.88512,4.8253,4.88512,547149.82291553,0
+JFR.US,D,20111209,000000,4.86428,4.91451,4.85535,4.8919,508442.35908864,0
+JFR.US,D,20111212,000000,4.85066,4.91451,4.85066,4.87817,496159.5994605,0
+JFR.US,D,20111213,000000,4.92852,4.9379,4.87817,4.9056,517259.11242383,0
+JFR.US,D,20111214,000000,4.83245,4.87817,4.79092,4.81413,495655.93710211,0
+JFR.US,D,20111215,000000,4.8237,4.85535,4.81413,4.81826,554524.80281885,0
+JFR.US,D,20111216,000000,4.81139,4.85244,4.72801,4.74192,483028.17408257,0
+JFR.US,D,20111219,000000,4.72689,4.7728,4.67663,4.68161,445762.48368755,0
+JFR.US,D,20111220,000000,4.70377,4.83722,4.70377,4.83722,522123.23431211,0
+JFR.US,D,20111221,000000,4.80952,4.87817,4.80952,4.86428,349852.60571032,0
+JFR.US,D,20111222,000000,4.84587,4.98804,4.83722,4.97894,473551.22907256,0
+JFR.US,D,20111223,000000,4.98635,5.01388,4.95876,5.00927,294971.51067477,0
+JFR.US,D,20111227,000000,4.96081,4.98804,4.92852,4.98382,496086.12651604,0
+JFR.US,D,20111228,000000,5.01097,5.02045,4.96532,5.02045,346748.64001323,0
+JFR.US,D,20111229,000000,4.99303,5.01097,4.94223,4.97433,327768.12936112,0
+JFR.US,D,20111230,000000,5.01548,5.01548,4.95322,4.97724,451710.59771296,0
+JFR.US,D,20120103,000000,4.99583,5.00495,4.95876,4.98635,219306.09095938,0
+JFR.US,D,20120104,000000,5.00495,5.06525,4.96344,5.06525,283768.4838826,0
+JFR.US,D,20120105,000000,5.05549,5.1198,5.02777,5.10601,302050.46914968,0
+JFR.US,D,20120106,000000,5.07876,5.09726,5.06525,5.09247,208534.31840642,0
+JFR.US,D,20120109,000000,5.10187,5.143,5.07379,5.1108,326634.09043576,0
+JFR.US,D,20120110,000000,5.12507,5.1938,5.1108,5.18441,358871.67584907,0
+JFR.US,D,20120111,000000,5.19755,5.19755,5.12807,5.15079,233526.83260082,0
+JFR.US,D,20120112,000000,5.14217,5.15079,5.02608,5.09999,361358.04288259,0
+JFR.US,D,20120113,000000,5.10187,5.11596,5.04636,5.09247,400870.51462268,0
+JFR.US,D,20120117,000000,5.10665,5.10665,5.02261,5.02261,462684.68706951,0
+JFR.US,D,20120118,000000,5.00927,5.06525,5.00927,5.02777,371520.73537423,0
+JFR.US,D,20120119,000000,5.01884,5.1108,5.01388,5.10187,435653.03246002,0
+JFR.US,D,20120120,000000,5.0876,5.13858,5.07876,5.10187,453445.19809736,0
+JFR.US,D,20120123,000000,5.10187,5.19878,5.09247,5.19878,445006.45773732,0
+JFR.US,D,20120124,000000,5.20293,5.231,5.17532,5.20808,332790.91021644,0
+JFR.US,D,20120125,000000,5.22199,5.29138,5.1938,5.29138,476404.9608284,0
+JFR.US,D,20120126,000000,5.26725,5.29138,5.22648,5.27203,430706.91902501,0
+JFR.US,D,20120127,000000,5.26697,5.37364,5.26697,5.35524,334317.86967087,0
+JFR.US,D,20120130,000000,5.29138,5.36491,5.29138,5.35572,552023.52823136,0
+JFR.US,D,20120131,000000,5.34097,5.3607,5.21936,5.25288,727216.03740701,0
+JFR.US,D,20120201,000000,5.28613,5.28613,5.22199,5.24057,401678.71701174,0
+JFR.US,D,20120202,000000,5.24057,5.24471,5.19878,5.19878,382506.53780889,0
+JFR.US,D,20120203,000000,5.20696,5.23016,5.19755,5.22584,425337.00512776,0
+JFR.US,D,20120206,000000,5.21138,5.24414,5.19755,5.21634,540815.17731277,0
+JFR.US,D,20120207,000000,5.22883,5.27966,5.21936,5.27966,440773.77724127,0
+JFR.US,D,20120208,000000,5.27966,5.27966,5.24254,5.25663,417046.27548192,0
+JFR.US,D,20120209,000000,5.27456,5.28904,5.24254,5.28904,418393.27946368,0
+JFR.US,D,20120210,000000,5.28116,5.28116,5.22113,5.24414,481865.3848746,0
+JFR.US,D,20120213,000000,5.25382,5.28556,5.23429,5.23429,444727.47351345,0
+JFR.US,D,20120214,000000,5.07689,5.25824,5.07689,5.25824,257393.82647212,0
+JFR.US,D,20120215,000000,5.29092,5.31308,5.2492,5.29523,376032.40009418,0
+JFR.US,D,20120216,000000,5.29523,5.30801,5.28116,5.30801,248491.88711438,0
+JFR.US,D,20120217,000000,5.30379,5.36491,5.29092,5.32754,292727.92380554,0
+JFR.US,D,20120221,000000,5.36491,5.39778,5.34566,5.38294,321012.87777196,0
+JFR.US,D,20120222,000000,5.39778,5.42015,5.35056,5.42015,333173.18249269,0
+JFR.US,D,20120223,000000,5.43835,5.4439,5.40652,5.43477,353270.69486561,0
+JFR.US,D,20120224,000000,5.42858,5.45254,5.35402,5.38182,502317.48406644,0
+JFR.US,D,20120227,000000,5.41039,5.42015,5.37787,5.39778,515987.71103709,0
+JFR.US,D,20120228,000000,5.41039,5.41039,5.31816,5.34097,415687.55842204,0
+JFR.US,D,20120229,000000,5.36237,5.36237,5.29138,5.34765,412691.14007844,0
+JFR.US,D,20120301,000000,5.37364,5.40239,5.35056,5.40239,509639.22270564,0
+JFR.US,D,20120302,000000,5.4102,5.45198,5.37188,5.37188,626721.02176538,0
+JFR.US,D,20120305,000000,5.40193,5.45254,5.37723,5.45254,414792.04035987,0
+JFR.US,D,20120306,000000,5.44297,5.44662,5.30208,5.39083,878496.83004954,0
+JFR.US,D,20120307,000000,5.41385,5.42324,5.36717,5.41893,252693.68767725,0
+JFR.US,D,20120308,000000,5.42802,5.47011,5.39083,5.47011,322445.06777628,0
+JFR.US,D,20120309,000000,5.48927,5.49489,5.43355,5.45685,291277.63177142,0
+JFR.US,D,20120312,000000,5.43355,5.46146,5.40597,5.41948,291918.6565912,0
+JFR.US,D,20120313,000000,5.41948,5.45685,5.37723,5.41948,316250.97911075,0
+JFR.US,D,20120314,000000,5.42398,5.42398,5.35402,5.41039,297797.55697327,0
+JFR.US,D,20120315,000000,5.41948,5.43771,5.34482,5.37723,321983.99842918,0
+JFR.US,D,20120316,000000,5.37723,5.39675,5.32181,5.38717,388747.47878684,0
+JFR.US,D,20120319,000000,5.36783,5.44332,5.3495,5.44332,314876.28967166,0
+JFR.US,D,20120320,000000,5.41039,5.50419,5.41039,5.49922,595881.5519474,0
+JFR.US,D,20120321,000000,5.48485,5.51322,5.43771,5.47076,215233.13425566,0
+JFR.US,D,20120322,000000,5.41039,5.48927,5.36783,5.48485,374860.02745866,0
+JFR.US,D,20120323,000000,5.49489,5.54092,5.48927,5.54092,270323.99987175,0
+JFR.US,D,20120326,000000,5.58234,5.58234,5.51771,5.55951,524612.79582149,0
+JFR.US,D,20120327,000000,5.57828,5.57828,5.53141,5.55951,369765.90330947,0
+JFR.US,D,20120328,000000,5.59246,5.59246,5.52213,5.54588,309994.06575358,0
+JFR.US,D,20120329,000000,5.57828,5.57828,5.48927,5.51322,390196.70599566,0
+JFR.US,D,20120330,000000,5.57171,5.57171,5.47152,5.56654,413616.47324853,0
+JFR.US,D,20120402,000000,5.53679,5.58787,5.53679,5.57828,430161.7284806,0
+JFR.US,D,20120403,000000,5.59736,5.59736,5.49864,5.56947,246266.40227496,0
+JFR.US,D,20120404,000000,5.59669,5.59669,5.45526,5.5164,474952.53914371,0
+JFR.US,D,20120405,000000,5.53009,5.56364,5.47846,5.50296,251497.88888555,0
+JFR.US,D,20120409,000000,5.45629,5.50419,5.45629,5.50419,163964.99140199,0
+JFR.US,D,20120410,000000,5.52664,5.54092,5.38144,5.41385,376264.53200567,0
+JFR.US,D,20120411,000000,5.40475,5.51283,5.40475,5.47517,413741.05780653,0
+JFR.US,D,20120412,000000,5.46146,5.48927,5.44297,5.47517,396843.34540605,0
+JFR.US,D,20120413,000000,5.48408,5.48408,5.41385,5.43311,269087.73771932,0
+JFR.US,D,20120416,000000,5.50419,5.50419,5.44662,5.49489,161276.30756489,0
+JFR.US,D,20120417,000000,5.52551,5.53988,5.48315,5.52062,192545.96679683,0
+JFR.US,D,20120418,000000,5.52213,5.52213,5.43723,5.47011,305077.76742646,0
+JFR.US,D,20120419,000000,5.49864,5.50935,5.43311,5.47011,250954.82799172,0
+JFR.US,D,20120420,000000,5.47337,5.5164,5.46484,5.5164,284494.69472493,0
+JFR.US,D,20120423,000000,5.52213,5.58787,5.51771,5.58252,242239.23305835,0
+JFR.US,D,20120424,000000,5.6074,5.6074,5.56947,5.60232,290559.93953134,0
+JFR.US,D,20120425,000000,5.62148,5.62148,5.56409,5.6074,338763.51522331,0
+JFR.US,D,20120426,000000,5.63538,5.64487,5.60232,5.64008,222851.95914854,0
+JFR.US,D,20120427,000000,5.64778,5.6584,5.59191,5.62515,267511.79630192,0
+JFR.US,D,20120430,000000,5.60036,5.62457,5.60036,5.62457,256157.5643197,0
+JFR.US,D,20120501,000000,5.63944,5.67219,5.62966,5.67219,249519.44351155,0
+JFR.US,D,20120502,000000,5.65247,5.66328,5.6074,5.64008,229584.84940676,0
+JFR.US,D,20120503,000000,5.63481,5.63481,5.54937,5.57763,356260.72425755,0
+JFR.US,D,20120504,000000,5.55951,5.55951,5.50804,5.53009,250164.72763246,0
+JFR.US,D,20120507,000000,5.48315,5.53565,5.48315,5.52551,215419.47867998,0
+JFR.US,D,20120508,000000,5.49311,5.51235,5.47846,5.49837,216008.32706095,0
+JFR.US,D,20120509,000000,5.49837,5.55395,5.49837,5.54937,205826.46771423,0
+JFR.US,D,20120510,000000,5.58984,5.58984,5.53801,5.58984,233333.03439947,0
+JFR.US,D,20120511,000000,5.61183,5.63944,5.59191,5.59191,277295.41099317,0
+JFR.US,D,20120514,000000,5.59669,5.59669,5.49837,5.51235,242422.38300686,0
+JFR.US,D,20120515,000000,5.53009,5.53009,5.47846,5.48315,325091.15860212,0
+JFR.US,D,20120516,000000,5.52551,5.53009,5.48315,5.48315,196139.75212364,0
+JFR.US,D,20120517,000000,5.51235,5.53988,5.37421,5.39854,364118.07001361,0
+JFR.US,D,20120518,000000,5.44577,5.44577,5.32293,5.33251,302426.35247422,0
+JFR.US,D,20120521,000000,5.32293,5.38406,5.32293,5.38406,257775.03392308,0
+JFR.US,D,20120522,000000,5.4116,5.41695,5.33251,5.36567,215927.40033953,0
+JFR.US,D,20120523,000000,5.38406,5.40334,5.26105,5.35572,1400972.52153,0
+JFR.US,D,20120524,000000,5.37065,5.379,5.34623,5.37065,240720.79220618,0
+JFR.US,D,20120525,000000,5.38406,5.38925,5.32754,5.379,338926.43349147,0
+JFR.US,D,20120529,000000,5.40859,5.4116,5.3607,5.379,168651.28746819,0
+JFR.US,D,20120530,000000,5.38925,5.39357,5.32754,5.3607,170018.5231303,0
+JFR.US,D,20120531,000000,5.37188,5.37638,5.32856,5.37638,219167.66367273,0
+JFR.US,D,20120601,000000,5.35723,5.35723,5.26697,5.28116,429745.38179535,0
+JFR.US,D,20120604,000000,5.28491,5.29937,5.16161,5.17193,1387693.0854379,0
+JFR.US,D,20120605,000000,5.16112,5.22883,5.16112,5.21429,427317.58015233,0
+JFR.US,D,20120606,000000,5.2479,5.28613,5.22395,5.28613,476000.32722122,0
+JFR.US,D,20120607,000000,5.31458,5.31458,5.23297,5.26668,436134.3334875,0
+JFR.US,D,20120608,000000,5.23888,5.31458,5.21512,5.31458,255520.79880104,0
+JFR.US,D,20120611,000000,5.34275,5.34275,5.28613,5.30086,290912.39669969,0
+JFR.US,D,20120612,000000,5.31458,5.37188,5.30086,5.37188,521024.33462106,0
+JFR.US,D,20120613,000000,5.38597,5.40475,5.35723,5.39637,222835.98676929,0
+JFR.US,D,20120614,000000,5.42398,5.42398,5.39083,5.4102,176337.19635385,0
+JFR.US,D,20120615,000000,5.44332,5.44332,5.39083,5.42398,248766.61203716,0
+JFR.US,D,20120618,000000,5.43355,5.43771,5.39637,5.42398,179600.88584324,0
+JFR.US,D,20120619,000000,5.43355,5.4671,5.42802,5.45685,175406.53905735,0
+JFR.US,D,20120620,000000,5.4854,5.49058,5.46231,5.48042,199226.68061623,0
+JFR.US,D,20120621,000000,5.51444,5.52391,5.4671,5.49058,465505.40924158,0
+JFR.US,D,20120622,000000,5.50683,5.51105,5.47284,5.49189,214320.57898894,0
+JFR.US,D,20120625,000000,5.49058,5.4961,5.44766,5.49058,254437.87148922,0
+JFR.US,D,20120626,000000,5.51838,5.51838,5.42802,5.50522,282250.04303043,0
+JFR.US,D,20120627,000000,5.52805,5.56176,5.50522,5.55716,373461.91186339,0
+JFR.US,D,20120628,000000,5.56654,5.56654,5.47556,5.54277,297300.28356655,0
+JFR.US,D,20120629,000000,5.6196,5.65116,5.50982,5.50982,330817.78896885,0
+JFR.US,D,20120702,000000,5.56654,5.60506,5.53801,5.58101,207501.43788287,0
+JFR.US,D,20120703,000000,5.60994,5.60994,5.57519,5.58984,106398.40700517,0
+JFR.US,D,20120705,000000,5.60701,5.60701,5.57283,5.58234,178435.9669847,0
+JFR.US,D,20120706,000000,5.58682,5.59191,5.5488,5.5488,202351.942819,0
+JFR.US,D,20120709,000000,5.5488,5.61236,5.5488,5.59669,116771.93490267,0
+JFR.US,D,20120710,000000,5.64891,5.64891,5.55395,5.57283,334328.51792368,0
+JFR.US,D,20120711,000000,5.60177,5.61236,5.55894,5.61236,282737.73300957,0
+JFR.US,D,20120712,000000,5.51105,5.60177,5.51105,5.60177,259919.59204108,0
+JFR.US,D,20120713,000000,5.60701,5.64008,5.59669,5.64008,214366.36647607,0
+JFR.US,D,20120716,000000,5.64008,5.64891,5.61651,5.64891,167021.03996141,0
+JFR.US,D,20120717,000000,5.65285,5.65285,5.60701,5.64571,223508.95634754,0
+JFR.US,D,20120718,000000,5.65886,5.67342,5.58234,5.62515,393065.34530544,0
+JFR.US,D,20120719,000000,5.64571,5.66864,5.60701,5.66864,202181.57077386,0
+JFR.US,D,20120720,000000,5.65886,5.68874,5.64008,5.68299,403827.53443088,0
+JFR.US,D,20120723,000000,5.68299,5.71774,5.66328,5.70197,311618.98913394,0
+JFR.US,D,20120724,000000,5.71184,5.71774,5.65285,5.69295,316975.06030252,0
+JFR.US,D,20120725,000000,5.69295,5.72752,5.68874,5.72752,271866.93170541,0
+JFR.US,D,20120726,000000,5.74057,5.74489,5.66328,5.68874,237495.43642693,0
+JFR.US,D,20120727,000000,5.71184,5.72309,5.67342,5.69642,246602.88706409,0
+JFR.US,D,20120730,000000,5.71774,5.72309,5.66328,5.67342,230807.26883054,0
+JFR.US,D,20120731,000000,5.69295,5.72752,5.62515,5.63538,345499.59995739,0
+JFR.US,D,20120801,000000,5.67773,5.71184,5.63021,5.66328,364550.3890781,0
+JFR.US,D,20120802,000000,5.65886,5.71184,5.65886,5.68299,262446.42243533,0
+JFR.US,D,20120803,000000,5.73493,5.74057,5.65886,5.67342,217992.09656136,0
+JFR.US,D,20120806,000000,5.70197,5.72752,5.67342,5.68874,238611.3733225,0
+JFR.US,D,20120807,000000,5.71774,5.75804,5.70648,5.74489,242224.3255044,0
+JFR.US,D,20120808,000000,5.76395,5.76395,5.73128,5.74057,226152.91752281,0
+JFR.US,D,20120809,000000,5.74057,5.74057,5.69642,5.70648,195042.98208318,0
+JFR.US,D,20120810,000000,5.73128,5.73128,5.69642,5.71774,288115.10068382,0
+JFR.US,D,20120813,000000,5.74188,5.78077,5.69774,5.77663,379368.49770276,0
+JFR.US,D,20120814,000000,5.79598,5.79598,5.7462,5.75183,263076.79900228,0
+JFR.US,D,20120815,000000,5.77109,5.78563,5.73231,5.78077,392358.30131819,0
+JFR.US,D,20120816,000000,5.78563,5.80029,5.75183,5.79063,294672.29477052,0
+JFR.US,D,20120817,000000,5.80029,5.80921,5.77109,5.79598,281293.82992715,0
+JFR.US,D,20120820,000000,5.83044,5.83044,5.79063,5.825,238819.01425248,0
+JFR.US,D,20120821,000000,5.83983,5.8435,5.80921,5.83983,223929.56233393,0
+JFR.US,D,20120822,000000,5.83044,5.83478,5.80029,5.83478,268951.44008322,0
+JFR.US,D,20120823,000000,5.83478,5.85317,5.83044,5.84791,275096.54678578,0
+JFR.US,D,20120824,000000,5.85317,5.86669,5.83983,5.86669,287232.36052502,0
+JFR.US,D,20120827,000000,5.85862,5.86669,5.80921,5.83044,223454.65025816,0
+JFR.US,D,20120828,000000,5.80029,5.8435,5.79598,5.80462,344272.92123251,0
+JFR.US,D,20120829,000000,5.825,5.88125,5.81907,5.88125,382250.9797412,0
+JFR.US,D,20120830,000000,5.88125,5.89542,5.86669,5.88603,351340.16662932,0
+JFR.US,D,20120831,000000,5.89093,5.90154,5.87185,5.90154,265672.84303988,0
+JFR.US,D,20120904,000000,5.86669,5.87665,5.825,5.86669,282723.89028092,0
+JFR.US,D,20120905,000000,5.87185,5.92049,5.825,5.92049,473331.87506446,0
+JFR.US,D,20120906,000000,5.88125,5.89542,5.83478,5.83478,420115.10194471,0
+JFR.US,D,20120907,000000,5.80462,5.85862,5.80029,5.83044,495921.07859733,0
+JFR.US,D,20120910,000000,5.80462,5.89093,5.80462,5.87665,221807.36554686,0
+JFR.US,D,20120911,000000,5.90154,5.90622,5.89093,5.90154,189450.51970197,0
+JFR.US,D,20120912,000000,5.94754,5.94754,5.87053,5.8989,394334.61704162,0
+JFR.US,D,20120913,000000,5.93383,5.93383,5.87053,5.90388,408673.55428936,0
+JFR.US,D,20120914,000000,5.92934,5.93872,5.87392,5.93872,308726.92366798,0
+JFR.US,D,20120917,000000,5.94388,5.95271,5.89345,5.91299,375977.02917952,0
+JFR.US,D,20120918,000000,5.92369,5.94388,5.8989,5.93383,335675.52190544,0
+JFR.US,D,20120919,000000,5.94754,5.9668,5.92934,5.9668,448970.80226231,0
+JFR.US,D,20120920,000000,5.97169,5.99113,5.95271,5.95271,463365.11042471,0
+JFR.US,D,20120921,000000,5.98079,6.02522,5.97169,6.01573,604223.39320677,0
+JFR.US,D,20120924,000000,6.02522,6.06813,6.02109,6.06813,416920.62609864,0
+JFR.US,D,20120925,000000,6.07348,6.11236,6.0455,6.0823,531585.27176818,0
+JFR.US,D,20120926,000000,6.11236,6.11236,6.05855,6.09246,353108.84142274,0
+JFR.US,D,20120927,000000,6.09246,6.09246,6.04117,6.05067,288075.70214839,0
+JFR.US,D,20120928,000000,6.05067,6.07348,6.02522,6.05394,617206.80787049,0
+JFR.US,D,20121001,000000,6.11236,6.11697,6.07696,6.11697,337742.34777785,0
+JFR.US,D,20121002,000000,6.12776,6.14805,6.0823,6.10241,300856.80000851,0
+JFR.US,D,20121003,000000,6.13762,6.14318,6.11236,6.1228,287480.46481573,0
+JFR.US,D,20121004,000000,6.13247,6.15133,6.05394,6.08692,342198.64158312,0
+JFR.US,D,20121005,000000,6.08692,6.15133,6.0823,6.13762,205690.17007814,0
+JFR.US,D,20121008,000000,6.13762,6.15133,6.09246,6.10673,273310.83478783,0
+JFR.US,D,20121009,000000,6.13247,6.15651,6.0455,6.15133,554055.21486945,0
+JFR.US,D,20121010,000000,6.13762,6.13762,6.01179,6.0455,410788.29729948,0
+JFR.US,D,20121011,000000,6.04466,6.0719,6.02878,6.03329,373440.61535772,0
+JFR.US,D,20121012,000000,6.03329,6.05282,5.98409,5.99836,348740.92811588,0
+JFR.US,D,20121015,000000,6.06138,6.06138,5.95977,5.98906,360101.5490498,0
+JFR.US,D,20121016,000000,6.02878,6.03329,5.98409,6.02372,343735.18446509,0
+JFR.US,D,20121017,000000,6.05282,6.05631,5.99836,6.02372,373780.29462269,0
+JFR.US,D,20121018,000000,6.03893,6.08025,6.02878,6.08025,381024.30101631,0
+JFR.US,D,20121019,000000,6.10561,6.12581,6.05631,6.0671,328526.28496193,0
+JFR.US,D,20121022,000000,5.94163,6.12581,5.94163,6.12581,318010.07047665,0
+JFR.US,D,20121023,000000,6.1103,6.14692,6.1103,6.13106,376495.59909185,0
+JFR.US,D,20121024,000000,6.15988,6.21314,6.15088,6.17378,366065.63545443,0
+JFR.US,D,20121025,000000,6.20853,6.22404,6.16374,6.22404,430935.85646065,0
+JFR.US,D,20121026,000000,6.22404,6.26629,6.16844,6.21764,720220.13530413,0
+JFR.US,D,20121031,000000,6.19303,6.23266,6.1103,6.14692,501947.98969358,0
+JFR.US,D,20121101,000000,6.19303,6.27118,6.16844,6.19303,393299.60686749,0
+JFR.US,D,20121102,000000,6.24347,6.24347,6.20853,6.22816,526001.32798925,0
+JFR.US,D,20121105,000000,6.19725,6.22404,6.16844,6.19303,327438.03352371,0
+JFR.US,D,20121106,000000,6.19303,6.19303,6.15528,6.15528,276799.20241173,0
+JFR.US,D,20121107,000000,6.15088,6.18835,6.12581,6.16844,483705.40296194,0
+JFR.US,D,20121108,000000,6.19725,6.20298,6.16844,6.19303,388285.34461443,0
+JFR.US,D,20121109,000000,6.19303,6.19303,6.15528,6.17875,286893.74608533,0
+JFR.US,D,20121112,000000,6.17875,6.20298,6.14147,6.16844,250834.50273486,0
+JFR.US,D,20121113,000000,6.13312,6.14475,6.08814,6.12382,227493.53255287,0
+JFR.US,D,20121114,000000,6.09292,6.09292,5.7802,5.81907,886705.56814868,0
+JFR.US,D,20121115,000000,5.69615,5.81907,5.63266,5.76507,658310.12858194,0
+JFR.US,D,20121116,000000,5.8141,6.01535,5.80921,5.9854,486695.43235386,0
+JFR.US,D,20121119,000000,6.00032,6.04117,6.00032,6.04117,372375.7900757,0
+JFR.US,D,20121120,000000,6.03028,6.04117,6.00032,6.03028,381783.52144239,0
+JFR.US,D,20121121,000000,6.09772,6.09772,6.03621,6.07781,295698.7863424,0
+JFR.US,D,20121123,000000,6.10307,6.15314,6.07781,6.14897,151154.07843396,0
+JFR.US,D,20121126,000000,6.12907,6.13312,6.02109,6.07781,388090.48158783,0
+JFR.US,D,20121127,000000,6.07781,6.08814,6.03621,6.06888,298223.48708608,0
+JFR.US,D,20121128,000000,6.06888,6.07781,6.05394,6.07781,257730.31126124,0
+JFR.US,D,20121129,000000,6.11367,6.12907,6.07781,6.12907,338896.61838358,0
+JFR.US,D,20121130,000000,6.12907,6.12907,6.03621,6.06888,288339.77881832,0
+JFR.US,D,20121203,000000,6.06888,6.07781,6.03028,6.05067,277167.63195932,0
+JFR.US,D,20121204,000000,6.05067,6.07405,6.03621,6.05394,259542.64389123,0
+JFR.US,D,20121205,000000,6.05067,6.06888,6.05067,6.05394,209844.05350331,0
+JFR.US,D,20121206,000000,6.05855,6.06888,6.05394,6.06888,237204.73912493,0
+JFR.US,D,20121207,000000,6.05855,6.09772,6.05855,6.08307,266885.6790361,0
+JFR.US,D,20121210,000000,6.03028,6.08814,6.03028,6.06888,301558.51986936,0
+JFR.US,D,20121211,000000,6.13312,6.13876,6.07781,6.09292,377863.89957927,0
+JFR.US,D,20121212,000000,6.11621,6.13762,6.09122,6.09574,266306.41408267,0
+JFR.US,D,20121213,000000,6.09574,6.11621,6.08635,6.11191,225641.80138743,0
+JFR.US,D,20121214,000000,6.11191,6.11621,6.0671,6.1009,323687.71888041,0
+JFR.US,D,20121217,000000,6.0671,6.09574,5.99197,6.03893,459269.79239005,0
+JFR.US,D,20121218,000000,6.04868,6.11191,6.00823,6.06138,363580.33324619,0
+JFR.US,D,20121219,000000,6.08082,6.11191,6.0671,6.09574,449291.31467218,0
+JFR.US,D,20121220,000000,6.09574,6.13247,6.08082,6.13247,436863.73880569,0
+JFR.US,D,20121221,000000,6.04466,6.15133,6.04466,6.08082,428160.92177569,0
+JFR.US,D,20121224,000000,6.09122,6.16505,6.07253,6.09574,266424.60968898,0
+JFR.US,D,20121226,000000,6.13725,6.13725,6.08025,6.09574,256743.21822481,0
+JFR.US,D,20121227,000000,6.09574,6.16054,6.06099,6.06099,396700.65881828,0
+JFR.US,D,20121228,000000,6.10016,6.10016,6.00164,6.01639,310729.86002344,0
+JFR.US,D,20121231,000000,6.10016,6.11575,5.99113,6.05198,402961.83147658,0
+JFR.US,D,20130102,000000,6.10016,6.17463,6.09067,6.17463,349790.84584396,0
+JFR.US,D,20130103,000000,6.17463,6.17989,6.12644,6.16505,316933.53211653,0
+JFR.US,D,20130104,000000,6.16505,6.18394,6.13247,6.16985,445323.77567136,0
+JFR.US,D,20130107,000000,6.13247,6.16985,6.10016,6.16985,444928.72549174,0
+JFR.US,D,20130108,000000,6.16985,6.21539,6.16054,6.21539,348047.72685729,0
+JFR.US,D,20130109,000000,6.21539,6.25596,6.17463,6.25596,327644.60962841,0
+JFR.US,D,20130110,000000,6.25596,6.30394,6.22056,6.27416,607118.65314861,0
+JFR.US,D,20130111,000000,6.27304,6.29144,6.26328,6.28112,350015.52397847,0
+JFR.US,D,20130114,000000,6.28112,6.28112,6.22816,6.26328,240453.52106039,0
+JFR.US,D,20130115,000000,6.28686,6.28686,6.23934,6.27304,388145.85250249,0
+JFR.US,D,20130116,000000,6.27304,6.27304,6.24939,6.27304,429441.90658997,0
+JFR.US,D,20130117,000000,6.27304,6.31268,6.27304,6.31268,323420.44773463,0
+JFR.US,D,20130118,000000,6.31268,6.38235,6.30112,6.36366,465475.59413367,0
+JFR.US,D,20130122,000000,6.33944,6.35899,6.29144,6.29144,255881.77457164,0
+JFR.US,D,20130123,000000,6.31268,6.37353,6.31268,6.35899,601082.15862479,0
+JFR.US,D,20130124,000000,6.37353,6.38698,6.36366,6.38235,355430.16053756,0
+JFR.US,D,20130125,000000,6.38235,6.45542,6.36366,6.45542,633717.98869357,0
+JFR.US,D,20130128,000000,6.45806,6.46322,6.38698,6.42246,483847.02472445,0
+JFR.US,D,20130129,000000,6.41692,6.42246,6.36366,6.41692,536173.60390842,0
+JFR.US,D,20130130,000000,6.42246,6.42669,6.39156,6.41692,369156.82324814,0
+JFR.US,D,20130131,000000,6.43786,6.45806,6.37353,6.39597,549794.84891609,0
+JFR.US,D,20130201,000000,6.40557,6.44388,6.40557,6.44388,368122.8778993,0
+JFR.US,D,20130204,000000,6.45806,6.58728,6.41692,6.4697,397886.87418244,0
+JFR.US,D,20130205,000000,6.47833,6.51665,6.4697,6.50633,410565.74881552,0
+JFR.US,D,20130206,000000,6.50633,6.52012,6.45542,6.48172,555584.30397446,0
+JFR.US,D,20130207,000000,6.49262,6.5113,6.4697,6.48689,453805.10904269,0
+JFR.US,D,20130208,000000,6.49619,6.50154,6.41692,6.44388,491437.09933473,0
+JFR.US,D,20130211,000000,6.44988,6.48689,6.38235,6.44388,457507.5065483,0
+JFR.US,D,20130212,000000,6.44988,6.46322,6.3432,6.36911,413854.9941117,0
+JFR.US,D,20130213,000000,6.45336,6.49111,6.41034,6.49111,360709.56428585,0
+JFR.US,D,20130214,000000,6.50051,6.64138,6.50051,6.60531,655660.84328025,0
+JFR.US,D,20130215,000000,6.61648,6.64138,6.57394,6.6288,458308.25516036,0
+JFR.US,D,20130219,000000,6.64138,6.71698,6.6288,6.65997,529779.32808987,0
+JFR.US,D,20130220,000000,6.67941,6.69582,6.63546,6.65997,443650.9351533,0
+JFR.US,D,20130221,000000,6.6764,6.6841,6.61648,6.6841,695615.21751239,0
+JFR.US,D,20130222,000000,6.6841,6.73115,6.66983,6.70054,744256.43639526,0
+JFR.US,D,20130225,000000,6.70054,6.73115,6.57394,6.58193,563092.38703801,0
+JFR.US,D,20130226,000000,6.60531,6.65997,6.54831,6.59581,477394.18351539,0
+JFR.US,D,20130227,000000,6.56388,6.59581,6.52969,6.54192,548553.26263724,0
+JFR.US,D,20130228,000000,6.54192,6.6764,6.54192,6.65997,345273.85699762,0
+JFR.US,D,20130301,000000,6.66448,6.74083,6.65997,6.73622,412823.17841341,0
+JFR.US,D,20130304,000000,6.71698,6.73115,6.6764,6.68805,394287.76472921,0
+JFR.US,D,20130305,000000,6.71698,6.75934,6.67941,6.75934,570734.63808708,0
+JFR.US,D,20130306,000000,6.78448,6.78448,6.69161,6.75265,501230.29745352,0
+JFR.US,D,20130307,000000,6.77998,6.77998,6.68805,6.77539,595923.0801334,0
+JFR.US,D,20130308,000000,6.77998,6.80497,6.72072,6.80224,456083.83514622,0
+JFR.US,D,20130311,000000,6.90441,7.03533,6.82461,6.85877,668031.98340682,0
+JFR.US,D,20130312,000000,6.85333,6.85333,6.76402,6.77998,516279.47316435,0
+JFR.US,D,20130313,000000,6.86244,6.86244,6.62212,6.64373,793632.38472275,0
+JFR.US,D,20130314,000000,6.64373,6.64373,6.54971,6.54971,704509.70309313,0
+JFR.US,D,20130315,000000,6.67347,6.67347,6.43243,6.51665,617507.08860005,0
+JFR.US,D,20130318,000000,6.55658,6.61939,6.51187,6.57469,597434.06720859,0
+JFR.US,D,20130319,000000,6.57469,6.61939,6.57469,6.61348,467300.70466707,0
+JFR.US,D,20130320,000000,6.61348,6.62212,6.59234,6.61348,331326.77545365,0
+JFR.US,D,20130321,000000,6.66128,6.68599,6.63818,6.67347,326475.43146876,0
+JFR.US,D,20130322,000000,6.67347,6.69874,6.66644,6.69874,430362.98045891,0
+JFR.US,D,20130325,000000,6.71359,6.71359,6.62212,6.69434,494719.95567921,0
+JFR.US,D,20130326,000000,6.71933,6.76741,6.71359,6.72365,365521.5097353,0
+JFR.US,D,20130327,000000,6.77266,6.77266,6.73895,6.75622,535533.64391394,0
+JFR.US,D,20130328,000000,6.72365,6.73895,6.62616,6.6563,770039.05094894,0
+JFR.US,D,20130401,000000,6.74497,6.74497,6.59753,6.61348,401208.06423709,0
+JFR.US,D,20130402,000000,6.60174,6.65001,6.60174,6.61348,442884.26095024,0
+JFR.US,D,20130403,000000,6.61348,6.63113,6.53722,6.57093,513700.4663313,0
+JFR.US,D,20130404,000000,6.61939,6.70185,6.60174,6.63818,615835.31290724,0
+JFR.US,D,20130405,000000,6.61348,6.67347,6.57093,6.62616,429178.8947453,0
+JFR.US,D,20130408,000000,6.69874,6.69874,6.63113,6.67347,372367.27147346,0
+JFR.US,D,20130409,000000,6.74497,6.74497,6.68599,6.68599,313117.19830574,0
+JFR.US,D,20130410,000000,6.71933,6.75049,6.68599,6.72899,413577.07471309,0
+JFR.US,D,20130411,000000,6.77125,6.77125,6.6764,6.68805,322814.56214915,0
+JFR.US,D,20130412,000000,6.68805,6.69161,6.61573,6.64062,366656.61348596,0
+JFR.US,D,20130415,000000,6.64062,6.66448,6.55226,6.56738,342484.01475872,0
+JFR.US,D,20130416,000000,6.63469,6.64062,6.54709,6.58934,397647.28849401,0
+JFR.US,D,20130417,000000,6.604,6.64062,6.58934,6.61085,292853.57318883,0
+JFR.US,D,20130418,000000,6.64062,6.6533,6.604,6.62409,282976.25387276,0
+JFR.US,D,20130419,000000,6.62409,6.65997,6.61085,6.64738,293300.79980726,0
+JFR.US,D,20130422,000000,6.67941,6.6965,6.63469,6.6965,378596.4993733,0
+JFR.US,D,20130423,000000,6.75397,6.75397,6.70496,6.74768,295955.40923536,0
+JFR.US,D,20130424,000000,6.78223,6.79069,6.7319,6.76055,252298.63749762,0
+JFR.US,D,20130425,000000,6.77125,6.77604,6.70496,6.71133,391807.78664737,0
+JFR.US,D,20130426,000000,6.73698,6.74252,6.6965,6.73698,313575.07317702,0
+JFR.US,D,20130429,000000,6.75397,6.75397,6.70054,6.71772,258422.44769456,0
+JFR.US,D,20130430,000000,6.70496,6.71772,6.6288,6.63469,624570.07469568,0
+JFR.US,D,20130501,000000,6.75397,6.76478,6.62409,6.6533,394111.00373239,0
+JFR.US,D,20130502,000000,6.6533,6.65997,6.59498,6.62409,414862.31882847,0
+JFR.US,D,20130503,000000,6.62409,6.63469,6.58587,6.61085,402134.46223246,0
+JFR.US,D,20130506,000000,6.61085,6.6208,6.5761,6.6208,375816.24056191,0
+JFR.US,D,20130507,000000,6.6288,6.66983,6.61085,6.6533,333220.0348051,0
+JFR.US,D,20130508,000000,6.67941,6.70496,6.64062,6.70496,381425.74014763,0
+JFR.US,D,20130509,000000,6.71772,6.73698,6.70054,6.70054,499516.99357472,0
+JFR.US,D,20130510,000000,6.70496,6.75397,6.70496,6.74768,539963.31708714,0
+JFR.US,D,20130513,000000,6.80497,6.80497,6.75124,6.75774,304516.60450284,0
+JFR.US,D,20130514,000000,6.77951,6.79436,6.75774,6.79436,335154.82234254,0
+JFR.US,D,20130515,000000,6.79436,6.79436,6.67829,6.72477,389416.18906395,0
+JFR.US,D,20130516,000000,6.74497,6.76318,6.71997,6.76318,420912.65608095,0
+JFR.US,D,20130517,000000,6.79436,6.79436,6.67829,6.72477,437720.92315769,0
+JFR.US,D,20130520,000000,6.72477,6.73416,6.68946,6.72477,326811.91625788,0
+JFR.US,D,20130521,000000,6.73416,6.76318,6.72477,6.75124,313423.86798698,0
+JFR.US,D,20130522,000000,6.75124,6.77951,6.75124,6.77951,338634.67136419,0
+JFR.US,D,20130523,000000,6.76911,6.80995,6.75774,6.79856,418181.37923254,0
+JFR.US,D,20130524,000000,6.79856,6.80995,6.78448,6.80995,291220.1312062,0
+JFR.US,D,20130528,000000,6.80497,6.80497,6.70889,6.76911,432828.0509868,0
+JFR.US,D,20130529,000000,6.75774,6.76911,6.64373,6.69509,616804.30391389,0
+JFR.US,D,20130530,000000,6.6811,6.76318,6.66128,6.7397,284330.71163149,0
+JFR.US,D,20130531,000000,6.74768,6.75397,6.59967,6.62616,470751.8034061,0
+JFR.US,D,20130603,000000,6.65001,6.66128,6.32762,6.35325,1015504.7046118,0
+JFR.US,D,20130604,000000,6.31737,6.48108,6.30675,6.39232,1019990.813525,0
+JFR.US,D,20130605,000000,6.49544,6.49544,6.32762,6.39674,759844.41369882,0
+JFR.US,D,20130606,000000,6.42867,6.48481,6.41411,6.48481,442668.101418,0
+JFR.US,D,20130607,000000,6.49544,6.52473,6.48108,6.51525,433397.73251269,0
+JFR.US,D,20130610,000000,6.51525,6.51525,6.36424,6.42461,369807.43149546,0
+JFR.US,D,20130611,000000,6.3218,6.37755,6.28986,6.36911,651481.4040483,0
+JFR.US,D,20130612,000000,6.41917,6.43506,6.3218,6.36424,483038.8223354,0
+JFR.US,D,20130613,000000,6.37429,6.38274,6.22928,6.2613,912034.5671322,0
+JFR.US,D,20130614,000000,6.33333,6.40274,6.1675,6.21426,662355.39982834,0
+JFR.US,D,20130617,000000,6.27004,6.28986,6.20946,6.23566,550555.13416745,0
+JFR.US,D,20130618,000000,6.35325,6.35325,6.21426,6.22928,556607.60107048,0
+JFR.US,D,20130619,000000,6.24601,6.27004,6.1675,6.19725,461894.58671024,0
+JFR.US,D,20130620,000000,6.18759,6.20298,6.08485,6.15764,1070751.0347191,0
+JFR.US,D,20130621,000000,6.21887,6.34921,6.17734,6.33333,481554.45589227,0
+JFR.US,D,20130624,000000,6.30067,6.30592,6.22928,6.30067,583134.52849628,0
+JFR.US,D,20130625,000000,6.35325,6.38742,6.28986,6.3387,475752.22293049,0
+JFR.US,D,20130626,000000,6.37429,6.49111,6.37429,6.49111,619656.97084444,0
+JFR.US,D,20130627,000000,6.49111,6.50098,6.4465,6.49111,439225.5212812,0
+JFR.US,D,20130628,000000,6.52012,6.52012,6.41411,6.47759,382722.69734114,0
+JFR.US,D,20130701,000000,6.52587,6.52587,6.46154,6.47759,426729.79659663,0
+JFR.US,D,20130702,000000,6.47759,6.47759,6.31203,6.31203,367574.49287906,0
+JFR.US,D,20130703,000000,6.3218,6.32684,6.20946,6.26533,177903.55434371,0
+JFR.US,D,20130705,000000,6.32684,6.37842,6.19303,6.24601,398452.2964072,0
+JFR.US,D,20130708,000000,6.28986,6.28986,6.13247,6.13828,529043.53382,0
+JFR.US,D,20130709,000000,6.21426,6.31653,6.19725,6.31653,421994.5185675,0
+JFR.US,D,20130710,000000,6.32684,6.37842,6.29548,6.36911,351481.78839181,0
+JFR.US,D,20130711,000000,6.41917,6.51187,6.38274,6.50633,298374.69227611,0
+JFR.US,D,20130712,000000,6.4621,6.48172,6.37842,6.47326,409464.7194739,0
+JFR.US,D,20130715,000000,6.49186,6.49619,6.44161,6.46764,278882.00066338,0
+JFR.US,D,20130716,000000,6.50221,6.52651,6.39232,6.41486,364321.45164248,0
+JFR.US,D,20130717,000000,6.4573,6.51665,6.42528,6.50633,344817.04695164,0
+JFR.US,D,20130718,000000,6.49619,6.52651,6.46764,6.52651,455919.85205279,0
+JFR.US,D,20130719,000000,6.54501,6.54501,6.44716,6.47833,329363.23763361,0
+JFR.US,D,20130722,000000,6.49619,6.49619,6.40858,6.44161,428440.97082486,0
+JFR.US,D,20130723,000000,6.49186,6.55084,6.4621,6.55084,360172.8923437,0
+JFR.US,D,20130724,000000,6.55084,6.55084,6.50221,6.54501,243018.6851648,0
+JFR.US,D,20130725,000000,6.55722,6.57263,6.53263,6.56738,277322.03162521,0
+JFR.US,D,20130726,000000,6.56738,6.56738,6.41917,6.49619,452392.08589345,0
+JFR.US,D,20130729,000000,6.52651,6.56266,6.49186,6.52154,523260.46771332,0
+JFR.US,D,20130730,000000,6.50633,6.53807,6.47833,6.52154,281747.4454973,0
+JFR.US,D,20130731,000000,6.55084,6.57535,6.51187,6.57535,341558.68158863,0
+JFR.US,D,20130801,000000,6.57535,6.58587,6.52651,6.53807,248399.24731486,0
+JFR.US,D,20130802,000000,6.56266,6.56266,6.47833,6.50633,248227.81044444,0
+JFR.US,D,20130805,000000,6.52651,6.53807,6.40858,6.41486,299082.80108868,0
+JFR.US,D,20130806,000000,6.4621,6.47326,6.34921,6.38274,364966.73576338,0
+JFR.US,D,20130807,000000,6.40858,6.4295,6.3432,6.38274,330950.8921291,0
+JFR.US,D,20130808,000000,6.41486,6.4295,6.37429,6.38742,216306.47813992,0
+JFR.US,D,20130809,000000,6.41486,6.41486,6.36911,6.40341,187921.43059698,0
+JFR.US,D,20130812,000000,6.4573,6.4573,6.39738,6.42528,287886.16324818,0
+JFR.US,D,20130813,000000,6.47326,6.47326,6.37429,6.41486,262058.82603268,0
+JFR.US,D,20130814,000000,6.44716,6.44716,6.35325,6.38274,213813.72215471,0
+JFR.US,D,20130815,000000,6.37755,6.37755,6.27794,6.29407,351034.56177337,0
+JFR.US,D,20130816,000000,6.34245,6.35899,6.26882,6.33193,373457.65256224,0
+JFR.US,D,20130819,000000,6.35899,6.35899,6.25003,6.27416,551809.49834967,0
+JFR.US,D,20130820,000000,6.28864,6.28864,6.25003,6.26882,311359.17176513,0
+JFR.US,D,20130821,000000,6.28385,6.28385,6.16439,6.20637,389512.02333933,0
+JFR.US,D,20130822,000000,6.20111,6.27416,6.19585,6.25998,267279.66439043,0
+JFR.US,D,20130823,000000,6.27794,6.27794,6.21201,6.23934,409694.72173482,0
+JFR.US,D,20130826,000000,6.27416,6.32047,6.25003,6.25998,442311.38494851,0
+JFR.US,D,20130827,000000,6.25998,6.26385,6.17989,6.23934,455171.27987953,0
+JFR.US,D,20130828,000000,6.26882,6.33822,6.25998,6.32047,279551.77576578,0
+JFR.US,D,20130829,000000,6.35899,6.38698,6.28385,6.38274,442137.81842755,0
+JFR.US,D,20130830,000000,6.36366,6.38698,6.33822,6.38698,218085.80118619,0
+JFR.US,D,20130903,000000,6.38235,6.42461,6.34103,6.35766,278571.07168103,0
+JFR.US,D,20130904,000000,6.38235,6.38235,6.33719,6.37625,346618.73132881,0
+JFR.US,D,20130905,000000,6.34733,6.35766,6.29222,6.34103,222700.75395848,0
+JFR.US,D,20130906,000000,6.34103,6.34103,6.2427,6.27304,465173.18375358,0
+JFR.US,D,20130909,000000,6.25003,6.25998,6.18476,6.18476,479506.79687493,0
+JFR.US,D,20130910,000000,6.22638,6.28159,6.18252,6.26787,506997.39118095,0
+JFR.US,D,20130911,000000,6.29812,6.31981,6.24788,6.26262,280526.09089884,0
+JFR.US,D,20130912,000000,6.25173,6.25784,6.21012,6.2427,315175.50557591,0
+JFR.US,D,20130913,000000,6.27304,6.30358,6.22638,6.30358,271816.88491714,0
+JFR.US,D,20130916,000000,6.33051,6.33051,6.28761,6.30929,158734.5696167,0
+JFR.US,D,20130917,000000,6.32451,6.32451,6.22102,6.27304,440335.06922508,0
+JFR.US,D,20130918,000000,6.2427,6.28159,6.1938,6.28159,465057.11779785,0
+JFR.US,D,20130919,000000,6.27632,6.28761,6.18899,6.20468,334316.80484557,0
+JFR.US,D,20130920,000000,6.18899,6.21012,6.1675,6.1938,441208.22595635,0
+JFR.US,D,20130923,000000,6.18252,6.21012,6.1675,6.178,236631.86312321,0
+JFR.US,D,20130924,000000,6.17312,6.19866,6.16176,6.1938,199919.88187484,0
+JFR.US,D,20130925,000000,6.16176,6.20468,6.15764,6.18899,334209.2574921,0
+JFR.US,D,20130926,000000,6.21539,6.22102,6.17312,6.18252,300722.63202299,0
+JFR.US,D,20130927,000000,6.17312,6.1938,6.15314,6.1938,276968.50963157,0
+JFR.US,D,20130930,000000,6.14897,6.25173,6.14897,6.25173,379013.91088384,0
+JFR.US,D,20131001,000000,6.21012,6.25784,6.21012,6.25784,271469.75187522,0
+JFR.US,D,20131002,000000,6.21012,6.27304,6.19866,6.27304,236103.70978332,0
+JFR.US,D,20131003,000000,6.26262,6.26262,6.17312,6.21012,325060.27866894,0
+JFR.US,D,20131004,000000,6.21012,6.21012,6.14363,6.178,336439.00163265,0
+JFR.US,D,20131007,000000,6.17312,6.18252,6.11575,6.15314,297206.57894174,0
+JFR.US,D,20131008,000000,6.17312,6.17312,6.09423,6.11575,463968.86635961,0
+JFR.US,D,20131009,000000,6.14363,6.19866,6.12232,6.19866,352706.33746614,0
+JFR.US,D,20131010,000000,6.21887,6.25662,6.19144,6.24056,327902.29734665,0
+JFR.US,D,20131011,000000,6.26629,6.27118,6.22526,6.26234,247484.56239758,0
+JFR.US,D,20131014,000000,6.21359,6.22995,6.16054,6.16054,227410.47618086,0
+JFR.US,D,20131015,000000,6.16054,6.19144,6.1474,6.16054,304279.14846496,0
+JFR.US,D,20131016,000000,6.17603,6.22526,6.1474,6.20946,305213.00023728,0
+JFR.US,D,20131017,000000,6.22995,6.26234,6.18693,6.26234,207417.31668558,0
+JFR.US,D,20131018,000000,6.25173,6.25662,6.20298,6.21887,244626.57134066,0
+JFR.US,D,20131021,000000,6.24666,6.27597,6.20298,6.22526,404937.08237475,0
+JFR.US,D,20131022,000000,6.25173,6.27597,6.23566,6.26629,285700.07694418,0
+JFR.US,D,20131023,000000,6.24056,6.30189,6.24056,6.29051,310722.40624648,0
+JFR.US,D,20131024,000000,6.31325,6.35644,6.29051,6.35147,395255.69091057,0
+JFR.US,D,20131025,000000,6.35644,6.42867,6.30189,6.42867,441428.64478972,0
+JFR.US,D,20131028,000000,6.44049,6.44049,6.41336,6.42867,323551.42124431,0
+JFR.US,D,20131029,000000,6.43506,6.44049,6.36744,6.40132,273128.7496646,0
+JFR.US,D,20131030,000000,6.41336,6.41757,6.38698,6.40744,225209.48232292,0
+JFR.US,D,20131031,000000,6.3757,6.43506,6.35147,6.38161,324897.36040078,0
+JFR.US,D,20131101,000000,6.36744,6.39597,6.25662,6.28028,671049.69825609,0
+JFR.US,D,20131104,000000,6.30873,6.30873,6.24056,6.26234,298457.74864812,0
+JFR.US,D,20131105,000000,6.25173,6.26629,6.23566,6.25173,248200.12498711,0
+JFR.US,D,20131106,000000,6.26234,6.28629,6.25173,6.27118,290246.88089843,0
+JFR.US,D,20131107,000000,6.28629,6.29737,6.26234,6.27597,243601.14459406,0
+JFR.US,D,20131108,000000,6.29051,6.30873,6.25662,6.30873,368131.39650156,0
+JFR.US,D,20131111,000000,6.28028,6.31889,6.28028,6.29051,239096.93365109,0
+JFR.US,D,20131112,000000,6.26234,6.31325,6.25662,6.29051,375512.76535655,0
+JFR.US,D,20131113,000000,6.29548,6.32225,6.28507,6.31812,230547.45146172,0
+JFR.US,D,20131114,000000,6.34433,6.34433,6.30067,6.33465,314786.84434796,0
+JFR.US,D,20131115,000000,6.34009,6.38997,6.32225,6.34433,390693.97940238,0
+JFR.US,D,20131118,000000,6.34009,6.34433,6.30675,6.32846,347774.06675981,0
+JFR.US,D,20131119,000000,6.30675,6.30675,6.26057,6.26939,485307.9650114,0
+JFR.US,D,20131120,000000,6.26939,6.29548,6.25464,6.2645,346432.38690445,0
+JFR.US,D,20131121,000000,6.28507,6.30067,6.23333,6.25464,322046.82312081,0
+JFR.US,D,20131122,000000,6.27952,6.30067,6.25041,6.30067,255842.37603621,0
+JFR.US,D,20131125,000000,6.28986,6.30675,6.25464,6.25464,657956.60658829,0
+JFR.US,D,20131126,000000,6.25464,6.31203,6.25464,6.29548,302321.99959658,0
+JFR.US,D,20131127,000000,6.31203,6.31812,6.28507,6.29548,379631.50954742,0
+JFR.US,D,20131129,000000,6.27494,6.31812,6.27494,6.31812,118801.4918902,0
+JFR.US,D,20131202,000000,6.30675,6.32225,6.28986,6.30675,220762.77194519,0
+JFR.US,D,20131203,000000,6.26939,6.29548,6.25041,6.27494,373992.19485382,0
+JFR.US,D,20131204,000000,6.25464,6.29548,6.25041,6.28507,366043.2741235,0
+JFR.US,D,20131205,000000,6.26057,6.27494,6.23999,6.27494,314888.00274976,0
+JFR.US,D,20131206,000000,6.29548,6.30675,6.25041,6.26057,418787.26481804,0
+JFR.US,D,20131209,000000,6.25464,6.27494,6.25464,6.26057,341327.61450243,0
+JFR.US,D,20131210,000000,6.29548,6.31812,6.27952,6.30067,406006.16695788,0
+JFR.US,D,20131211,000000,6.29689,6.32385,6.28028,6.28573,300842.95727985,0
+JFR.US,D,20131212,000000,6.32385,6.33597,6.25041,6.27004,359574.4605352,0
+JFR.US,D,20131213,000000,6.25538,6.25538,6.21764,6.25041,342218.87326349,0
+JFR.US,D,20131216,000000,6.22404,6.28028,6.21764,6.27004,356395.95706837,0
+JFR.US,D,20131217,000000,6.25041,6.28573,6.22871,6.25538,307104.12993815,0
+JFR.US,D,20131218,000000,6.27494,6.30112,6.2613,6.27004,365264.88684234,0
+JFR.US,D,20131219,000000,6.25041,6.28028,6.23999,6.26533,273325.74234176,0
+JFR.US,D,20131220,000000,6.24469,6.29689,6.23999,6.27004,329768.93606606,0
+JFR.US,D,20131223,000000,6.34103,6.36744,6.29051,6.32385,687568.33285612,0
+JFR.US,D,20131224,000000,6.32385,6.34563,6.30112,6.31889,132275.79100894,0
+JFR.US,D,20131226,000000,6.32385,6.35081,6.31268,6.34103,412642.15811548,0
+JFR.US,D,20131227,000000,6.32911,6.34103,6.30734,6.32385,261898.03741509,0
+JFR.US,D,20131230,000000,6.30112,6.37212,6.29689,6.36162,356606.79247421,0
+JFR.US,D,20131231,000000,6.32911,6.37212,6.32911,6.33532,354996.77664779,0
+JFR.US,D,20140102,000000,6.34103,6.34563,6.31268,6.34563,337544.2902754,0
+JFR.US,D,20140103,000000,6.32385,6.35081,6.30734,6.32911,375898.23210863,0
+JFR.US,D,20140106,000000,6.34563,6.36744,6.31268,6.34103,434620.15193646,0
+JFR.US,D,20140107,000000,6.35081,6.38698,6.33597,6.3757,382100.83937642,0
+JFR.US,D,20140108,000000,6.35644,6.42461,6.35644,6.42461,400452.03828685,0
+JFR.US,D,20140109,000000,6.41843,6.4295,6.39156,6.42461,280542.06327804,0
+JFR.US,D,20140110,000000,6.41336,6.44716,6.38161,6.44716,270753.1244604,0
+JFR.US,D,20140113,000000,6.42528,6.44848,6.41486,6.43654,286067.44166647,0
+JFR.US,D,20140114,000000,6.36744,6.44848,6.36744,6.40858,269208.06297619,0
+JFR.US,D,20140115,000000,6.43654,6.43654,6.41486,6.41917,210750.21981831,0
+JFR.US,D,20140116,000000,6.41917,6.44848,6.41917,6.44848,178459.39314093,0
+JFR.US,D,20140117,000000,6.43654,6.46407,6.41486,6.44848,387689.04245651,0
+JFR.US,D,20140121,000000,6.42528,6.45477,6.42528,6.44237,290993.32342112,0
+JFR.US,D,20140122,000000,6.43654,6.44848,6.40858,6.44237,318276.27679716,0
+JFR.US,D,20140123,000000,6.42528,6.47028,6.39674,6.47028,358309.44810017,0
+JFR.US,D,20140124,000000,6.47028,6.47028,6.43654,6.45477,364818.72504918,0
+JFR.US,D,20140127,000000,6.46407,6.46407,6.42528,6.44848,476818.1130378,0
+JFR.US,D,20140128,000000,6.45806,6.47467,6.44237,6.47467,307256.39995348,0
+JFR.US,D,20140129,000000,6.45477,6.45806,6.43016,6.44237,231965.79873738,0
+JFR.US,D,20140130,000000,6.44848,6.46407,6.43654,6.46407,274794.1364057,0
+JFR.US,D,20140131,000000,6.43016,6.44237,6.40274,6.44237,228886.32402176,0
+JFR.US,D,20140203,000000,6.45477,6.45806,6.41917,6.44237,342499.98713794,0
+JFR.US,D,20140204,000000,6.41917,6.47028,6.41486,6.45477,257987.9989795,0
+JFR.US,D,20140205,000000,6.43016,6.47028,6.43016,6.47028,176031.5914979,0
+JFR.US,D,20140206,000000,6.45477,6.46407,6.44848,6.45806,161216.6773491,0
+JFR.US,D,20140207,000000,6.45806,6.47899,6.44237,6.44848,230853.05631767,0
+JFR.US,D,20140210,000000,6.44848,6.47028,6.44237,6.47028,206732.63402923,0
+JFR.US,D,20140211,000000,6.45806,6.47467,6.44237,6.46407,363986.03167863,0
+JFR.US,D,20140212,000000,6.45806,6.48481,6.44312,6.4805,402437.93743783,0
+JFR.US,D,20140213,000000,6.43654,6.48481,6.43654,6.47092,310587.17343565,0
+JFR.US,D,20140214,000000,6.46483,6.4805,6.46483,6.47092,236693.62298955,0
+JFR.US,D,20140218,000000,6.46483,6.4805,6.45542,6.47092,305765.64455865,0
+JFR.US,D,20140219,000000,6.45806,6.51046,6.45542,6.50548,267152.95018188,0
+JFR.US,D,20140220,000000,6.48988,6.51046,6.48481,6.48988,270943.72818588,0
+JFR.US,D,20140221,000000,6.49544,6.50548,6.48481,6.50051,279431.4505089,0
+JFR.US,D,20140224,000000,6.50051,6.51046,6.48481,6.50548,206395.08441483,0
+JFR.US,D,20140225,000000,6.50051,6.50548,6.47092,6.49544,296666.71252374,0
+JFR.US,D,20140226,000000,6.48481,6.50051,6.46483,6.4805,223658.03188702,0
+JFR.US,D,20140227,000000,6.47092,6.50548,6.47092,6.50051,315094.57885447,0
+JFR.US,D,20140228,000000,6.48481,6.5209,6.48481,6.5209,329882.87237124,0
+JFR.US,D,20140303,000000,6.48988,6.50548,6.48988,6.50548,313799.75131153,0
+JFR.US,D,20140304,000000,6.50548,6.5209,6.48988,6.50051,309827.95300958,0
+JFR.US,D,20140305,000000,6.49544,6.51046,6.48481,6.51046,598047.40657102,0
+JFR.US,D,20140306,000000,6.49544,6.5209,6.49544,6.5209,199033.9472402,0
+JFR.US,D,20140307,000000,6.51046,6.51046,6.48481,6.50051,181490.95071884,0
+JFR.US,D,20140310,000000,6.48988,6.50051,6.45542,6.47092,321554.87384052,0
+JFR.US,D,20140311,000000,6.45542,6.46483,6.42566,6.42566,390479.94952069,0
+JFR.US,D,20140312,000000,6.42114,6.45599,6.42114,6.43786,299813.27123213,0
+JFR.US,D,20140313,000000,6.44453,6.48481,6.42669,6.46622,398071.08895624,0
+JFR.US,D,20140314,000000,6.45599,6.47167,6.40415,6.42114,222134.26690845,0
+JFR.US,D,20140317,000000,6.45599,6.45929,6.43243,6.43786,335390.14872986,0
+JFR.US,D,20140318,000000,6.44453,6.47637,6.43786,6.46622,267033.68975028,0
+JFR.US,D,20140319,000000,6.45599,6.48481,6.45599,6.48481,190030.84948067,0
+JFR.US,D,20140320,000000,6.49111,6.49619,6.43786,6.45929,178229.39087999,0
+JFR.US,D,20140321,000000,6.45929,6.49111,6.45929,6.48108,180221.67898269,0
+JFR.US,D,20140324,000000,6.47167,6.47637,6.43243,6.43243,203298.57249472,0
+JFR.US,D,20140325,000000,6.43786,6.45929,6.43786,6.45055,196257.94772994,0
+JFR.US,D,20140326,000000,6.45055,6.45599,6.42114,6.42669,305961.57241054,0
+JFR.US,D,20140327,000000,6.44453,6.45599,6.42669,6.43243,246293.02290703,0
+JFR.US,D,20140328,000000,6.43243,6.45055,6.42669,6.42669,220907.58818355,0
+JFR.US,D,20140331,000000,6.43243,6.45599,6.41486,6.45599,402770.16292583,0
+JFR.US,D,20140401,000000,6.45055,6.45599,6.40415,6.42114,320270.6945504,0
+JFR.US,D,20140402,000000,6.4098,6.41486,6.39297,6.41486,245868.15761947,0
+JFR.US,D,20140403,000000,6.4098,6.42114,6.39738,6.4098,246662.51727989,0
+JFR.US,D,20140404,000000,6.44453,6.44453,6.37755,6.38274,327644.60962841,0
+JFR.US,D,20140407,000000,6.38274,6.40415,6.38274,6.40415,294209.09577283,0
+JFR.US,D,20140408,000000,6.38742,6.38742,6.36828,6.36828,337828.5986257,0
+JFR.US,D,20140409,000000,6.38274,6.38274,6.36322,6.36828,411742.38075216,0
+JFR.US,D,20140410,000000,6.36322,6.38274,6.36322,6.36828,262486.88579605,0
+JFR.US,D,20140411,000000,6.34103,6.37842,6.34103,6.36978,202038.88418607,0
+JFR.US,D,20140414,000000,6.37429,6.39372,6.34799,6.37429,307553.48620716,0
+JFR.US,D,20140415,000000,6.38865,6.38865,6.34103,6.34103,191542.90138116,0
+JFR.US,D,20140416,000000,6.34799,6.35822,6.33051,6.33051,327144.14174585,0
+JFR.US,D,20140417,000000,6.31916,6.34799,6.30189,6.34799,250733.34433305,0
+JFR.US,D,20140421,000000,6.32451,6.35822,6.3138,6.34799,406938.95390494,0
+JFR.US,D,20140422,000000,6.33719,6.37842,6.33719,6.37842,194462.65230446,0
+JFR.US,D,20140423,000000,6.37429,6.42753,6.37429,6.42753,326799.13835448,0
+JFR.US,D,20140424,000000,6.41101,6.41608,6.38865,6.39372,268750.1881049,0
+JFR.US,D,20140425,000000,6.38425,6.42246,6.38425,6.41608,246505.98796341,0
+JFR.US,D,20140428,000000,6.41608,6.43345,6.39879,6.39879,158499.24322936,0
+JFR.US,D,20140429,000000,6.39879,6.41608,6.39372,6.39879,153611.69518489,0
+JFR.US,D,20140430,000000,6.40557,6.41101,6.37842,6.38865,327307.060014,0
+JFR.US,D,20140501,000000,6.37429,6.39879,6.37429,6.37842,361782.90817013,0
+JFR.US,D,20140502,000000,6.37842,6.39372,6.37429,6.37842,399279.66565134,0
+JFR.US,D,20140505,000000,6.37429,6.37842,6.36366,6.36978,360876.74185511,0
+JFR.US,D,20140506,000000,6.35822,6.38865,6.35822,6.38865,248267.20897988,0
+JFR.US,D,20140507,000000,6.38865,6.42246,6.37842,6.41101,499526.57700227,0
+JFR.US,D,20140508,000000,6.39372,6.40557,6.38865,6.39372,240104.25836788,0
+JFR.US,D,20140509,000000,6.38865,6.41608,6.37842,6.41101,344773.38911506,0
+JFR.US,D,20140512,000000,6.39879,6.41101,6.38865,6.40557,362286.57052852,0
+JFR.US,D,20140513,000000,6.39955,6.41692,6.38479,6.41692,250518.24962609,0
+JFR.US,D,20140514,000000,6.39955,6.41241,6.39457,6.39955,253735.08680307,0
+JFR.US,D,20140515,000000,6.39457,6.39955,6.37503,6.38931,266415.02626143,0
+JFR.US,D,20140516,000000,6.39955,6.40557,6.35899,6.37025,379944.56818033,0
+JFR.US,D,20140519,000000,6.35899,6.37907,6.3419,6.37907,587173.410791,0
+JFR.US,D,20140520,000000,6.36424,6.38479,6.35899,6.37025,335613.76203908,0
+JFR.US,D,20140521,000000,6.37025,6.38931,6.37025,6.38479,305250.26912214,0
+JFR.US,D,20140522,000000,6.38931,6.42867,6.38931,6.42867,297120.32809391,0
+JFR.US,D,20140523,000000,6.41692,6.41692,6.38479,6.38479,189272.69387988,0
+JFR.US,D,20140527,000000,6.38931,6.39457,6.37503,6.38931,470684.71941333,0
+JFR.US,D,20140528,000000,6.38479,6.4465,6.38479,6.42406,349046.53297183,0
+JFR.US,D,20140529,000000,6.42406,6.42867,6.39955,6.41692,240617.50415382,0
+JFR.US,D,20140530,000000,6.39955,6.42867,6.39955,6.42406,263926.52957733,0
+JFR.US,D,20140602,000000,6.41692,6.42406,6.38479,6.39457,234581.00963003,0
+JFR.US,D,20140603,000000,6.38931,6.39955,6.38479,6.38931,456872.8706802,0
+JFR.US,D,20140604,000000,6.38479,6.40557,6.38479,6.39955,265404.50706879,0
+JFR.US,D,20140605,000000,6.38931,6.39955,6.37907,6.38931,266739.79797244,0
+JFR.US,D,20140606,000000,6.38479,6.39955,6.38479,6.39955,349877.09669182,0
+JFR.US,D,20140609,000000,6.40557,6.41241,6.37907,6.39457,251514.92609007,0
+JFR.US,D,20140610,000000,6.39955,6.42406,6.39457,6.41692,333037.94968187,0
+JFR.US,D,20140611,000000,6.39457,6.42406,6.39457,6.41692,191606.79089807,0
+JFR.US,D,20140612,000000,6.39955,6.45272,6.38931,6.4465,382647.0947461,0
+JFR.US,D,20140613,000000,6.44049,6.47467,6.43506,6.47467,366233.87784899,0
+JFR.US,D,20140616,000000,6.4621,6.48876,6.4465,6.47899,318521.18661203,0
+JFR.US,D,20140617,000000,6.47899,6.48876,6.46837,6.48876,427513.50800423,0
+JFR.US,D,20140618,000000,6.47899,6.48332,6.4465,6.48332,299002.93919251,0
+JFR.US,D,20140619,000000,6.47899,6.48876,6.47467,6.48876,246388.85718239,0
+JFR.US,D,20140620,000000,6.47467,6.48876,6.45272,6.45272,278677.55420923,0
+JFR.US,D,20140623,000000,6.47467,6.48332,6.46837,6.47899,360791.55583256,0
+JFR.US,D,20140624,000000,6.4621,6.52587,6.4621,6.52012,811227.55768292,0
+JFR.US,D,20140625,000000,6.52012,6.55788,6.4992,6.54501,614727.89461396,0
+JFR.US,D,20140626,000000,6.54501,6.58353,6.5376,6.58353,438922.04607582,0
+JFR.US,D,20140627,000000,6.56344,6.59234,6.55084,6.59234,357624.76544382,0
+JFR.US,D,20140630,000000,6.57328,6.6288,6.56344,6.6288,482123.07259285,0
+JFR.US,D,20140701,000000,6.61996,6.63546,6.55788,6.55788,372630.2833181,0
+JFR.US,D,20140702,000000,6.53187,6.55788,6.49477,6.4992,436806.23824045,0
+JFR.US,D,20140703,000000,6.4992,6.5098,6.48876,6.50501,182946.56687938,0
+JFR.US,D,20140707,000000,6.50501,6.516,6.44049,6.4992,440417.06077179,0
+JFR.US,D,20140708,000000,6.50501,6.53187,6.48332,6.53187,320243.00909306,0
+JFR.US,D,20140709,000000,6.5098,6.53187,6.48332,6.48876,251485.11098217,0
+JFR.US,D,20140710,000000,6.46837,6.5098,6.4621,6.5098,192292.53837971,0
+JFR.US,D,20140711,000000,6.4992,6.52587,6.4992,6.516,201425.54482362,0
+JFR.US,D,20140714,000000,6.52587,6.52587,6.50501,6.5098,183087.1238166,0
+JFR.US,D,20140715,000000,6.4992,6.5098,6.47899,6.49477,391165.6970023,0
+JFR.US,D,20140716,000000,6.48876,6.50501,6.48332,6.48876,232504.6003301,0
+JFR.US,D,20140717,000000,6.4992,6.50501,6.4621,6.47467,245802.13845201,0
+JFR.US,D,20140718,000000,6.47467,6.50501,6.4621,6.50501,247440.90456104,0
+JFR.US,D,20140721,000000,6.50501,6.5098,6.47467,6.47899,286615.82668672,0
+JFR.US,D,20140722,000000,6.50501,6.516,6.4992,6.4992,269693.62330479,0
+JFR.US,D,20140723,000000,6.50501,6.53187,6.48876,6.52012,170181.44139847,0
+JFR.US,D,20140724,000000,6.516,6.52587,6.4992,6.50501,275472.43011034,0
+JFR.US,D,20140725,000000,6.5098,6.52587,6.4992,6.5098,204798.91131708,0
+JFR.US,D,20140728,000000,6.5098,6.516,6.46837,6.48332,436583.68975651,0
+JFR.US,D,20140729,000000,6.48876,6.5098,6.47467,6.50501,322464.23463137,0
+JFR.US,D,20140730,000000,6.49477,6.516,6.4573,6.4573,353485.78957258,0
+JFR.US,D,20140731,000000,6.4234,6.46837,6.41692,6.4573,329955.28049041,0
+JFR.US,D,20140801,000000,6.4573,6.46837,6.4234,6.43428,399657.67862646,0
+JFR.US,D,20140804,000000,6.44584,6.4573,6.39372,6.41165,282829.30798386,0
+JFR.US,D,20140805,000000,6.39879,6.4234,6.39372,6.4234,808288.63990454,0
+JFR.US,D,20140806,000000,6.39879,6.43428,6.38865,6.43428,346474.97991575,0
+JFR.US,D,20140807,000000,6.42801,6.43428,6.39879,6.40557,205806.23603388,0
+JFR.US,D,20140808,000000,6.39372,6.41692,6.36978,6.41165,295984.15951798,0
+JFR.US,D,20140811,000000,6.40557,6.43993,6.40557,6.43428,197114.0672567,0
+JFR.US,D,20140812,000000,6.43428,6.43993,6.40557,6.42801,285159.14570091,0
+JFR.US,D,20140813,000000,6.4621,6.46837,6.45195,6.45195,304828.59831046,0
+JFR.US,D,20140814,000000,6.44584,6.4621,6.43993,6.45195,128326.35403793,0
+JFR.US,D,20140815,000000,6.4573,6.4621,6.43993,6.45195,169419.02649653,0
+JFR.US,D,20140818,000000,6.44584,6.47467,6.43993,6.47467,312499.59964218,0
+JFR.US,D,20140819,000000,6.4621,6.49477,6.4573,6.48407,327633.96137559,0
+JFR.US,D,20140820,000000,6.47899,6.49477,6.46837,6.48934,261565.81192709,0
+JFR.US,D,20140821,000000,6.49974,6.51046,6.47899,6.48934,333114.61710218,0
+JFR.US,D,20140822,000000,6.47899,6.48934,6.46837,6.47467,179204.77083834,0
+JFR.US,D,20140825,000000,6.46837,6.47467,6.44584,6.45195,349602.37176904,0
+JFR.US,D,20140826,000000,6.47467,6.52651,6.4573,6.50501,1142789.6595238,0
+JFR.US,D,20140827,000000,6.50501,6.5209,6.50501,6.51665,559378.2764543,0
+JFR.US,D,20140828,000000,6.50501,6.52651,6.48934,6.50501,511545.25996048,0
+JFR.US,D,20140829,000000,6.49477,6.51046,6.48407,6.49477,372914.59166842,0
+JFR.US,D,20140902,000000,6.49477,6.50501,6.48407,6.49974,353729.63456217,0
+JFR.US,D,20140903,000000,6.49974,6.5209,6.48934,6.50501,203643.57588608,0
+JFR.US,D,20140904,000000,6.49974,6.53807,6.49477,6.49974,273229.90806639,0
+JFR.US,D,20140905,000000,6.48934,6.50501,6.47899,6.48407,343758.61062129,0
+JFR.US,D,20140908,000000,6.47899,6.48407,6.4621,6.48407,342065.53842288,0
+JFR.US,D,20140909,000000,6.47467,6.48934,6.46837,6.48407,203070.69988436,0
+JFR.US,D,20140910,000000,6.4621,6.47899,6.42801,6.42801,500507.28108701,0
+JFR.US,D,20140911,000000,6.4234,6.4573,6.4234,6.4573,273944.40583063,0
+JFR.US,D,20140912,000000,6.4573,6.4621,6.42801,6.43428,171827.66128446,0
+JFR.US,D,20140915,000000,6.42801,6.46837,6.42801,6.46837,380215.03380196,0
+JFR.US,D,20140916,000000,6.45195,6.46837,6.43428,6.46837,342272.11452758,0
+JFR.US,D,20140917,000000,6.4573,6.4621,6.44584,6.44584,219259.23864699,0
+JFR.US,D,20140918,000000,6.45195,6.4621,6.43993,6.44584,249778.19605509,0
+JFR.US,D,20140919,000000,6.44584,6.46837,6.42801,6.43993,292629.95987961,0
+JFR.US,D,20140922,000000,6.45195,6.4573,6.41165,6.4234,319286.7959898,0
+JFR.US,D,20140923,000000,6.42801,6.43993,6.41165,6.41692,262049.24260514,0
+JFR.US,D,20140924,000000,6.41165,6.4234,6.39372,6.40557,210773.64597452,0
+JFR.US,D,20140925,000000,6.39372,6.40557,6.35081,6.38425,314231.00555073,0
+JFR.US,D,20140926,000000,6.35644,6.38425,6.34488,6.35644,272815.69103169,0
+JFR.US,D,20140929,000000,6.30592,6.34488,6.07696,6.26234,755031.40342408,0
+JFR.US,D,20140930,000000,6.23333,6.30592,6.22816,6.2831,759860.38607806,0
+JFR.US,D,20141001,000000,6.24526,6.2831,6.24526,6.25107,344576.39643789,0
+JFR.US,D,20141002,000000,6.23999,6.26714,6.20581,6.22816,388046.82375124,0
+JFR.US,D,20141003,000000,6.19416,6.26714,6.19416,6.23999,295510.31226748,0
+JFR.US,D,20141006,000000,6.23999,6.27363,6.23999,6.26714,263905.2330717,0
+JFR.US,D,20141007,000000,6.26234,6.26714,6.23999,6.24526,336646.64256265,0
+JFR.US,D,20141008,000000,6.22327,6.25596,6.21172,6.24526,254698.75368332,0
+JFR.US,D,20141009,000000,6.22816,6.23333,6.19979,6.22327,419969.22088108,0
+JFR.US,D,20141010,000000,6.21172,6.23333,6.18899,6.22816,304200.35139409,0
+JFR.US,D,20141013,000000,6.21172,6.22327,6.16054,6.178,269192.09059695,0
+JFR.US,D,20141014,000000,6.15011,6.178,6.13312,6.15011,566153.75972381,0
+JFR.US,D,20141015,000000,6.10503,6.1103,5.96559,6.03198,588155.17970101,0
+JFR.US,D,20141016,000000,5.95977,6.1103,5.91985,6.10503,443016.29928521,0
+JFR.US,D,20141017,000000,6.1103,6.15528,6.08738,6.13312,563362.85265965,0
+JFR.US,D,20141020,000000,6.1103,6.17256,6.10503,6.16713,327066.40950028,0
+JFR.US,D,20141021,000000,6.17256,6.23333,6.16713,6.21172,345499.59995739,0
+JFR.US,D,20141022,000000,6.22816,6.24526,6.21172,6.22327,362186.47695201,0
+JFR.US,D,20141023,000000,6.23999,6.26714,6.21172,6.25596,351038.8210745,0
+JFR.US,D,20141024,000000,6.24526,6.27794,6.22816,6.26714,189738.02252814,0
+JFR.US,D,20141027,000000,6.23999,6.26714,6.23333,6.26714,267569.29686715,0
+JFR.US,D,20141028,000000,6.26714,6.2891,6.24526,6.28385,248169.24505394,0
+JFR.US,D,20141029,000000,6.28385,6.29465,6.23333,6.23333,224565.26302731,0
+JFR.US,D,20141030,000000,6.22816,6.24526,6.19979,6.19979,269069.63568953,0
+JFR.US,D,20141031,000000,6.21707,6.22327,6.18899,6.21707,198388.66311929,0
+JFR.US,D,20141103,000000,6.21707,6.23999,6.21707,6.22816,265699.4636719,0
+JFR.US,D,20141104,000000,6.20581,6.23333,6.19979,6.23333,225392.63227144,0
+JFR.US,D,20141105,000000,6.22816,6.24526,6.21707,6.22816,328335.68123645,0
+JFR.US,D,20141106,000000,6.19979,6.23333,6.19979,6.22816,347349.20147228,0
+JFR.US,D,20141107,000000,6.20581,6.23333,6.20581,6.21707,233360.71985682,0
+JFR.US,D,20141110,000000,6.20581,6.22327,6.20581,6.22327,259737.50691786,0
+JFR.US,D,20141111,000000,6.20581,6.23333,6.19979,6.19979,340795.20186142,0
+JFR.US,D,20141112,000000,6.178,6.23333,6.178,6.22327,278367.69005217,0
+JFR.US,D,20141113,000000,6.21707,6.24526,6.21172,6.22816,386510.28086931,0
+JFR.US,D,20141114,000000,6.22327,6.23999,6.21707,6.23333,308962.25005528,0
+JFR.US,D,20141117,000000,6.22327,6.23333,6.18899,6.19416,290341.65034852,0
+JFR.US,D,20141118,000000,6.18899,6.21172,6.15528,6.15528,394401.70103439,0
+JFR.US,D,20141119,000000,6.16054,6.178,6.13247,6.17256,389588.69075964,0
+JFR.US,D,20141120,000000,6.15011,6.26787,6.14475,6.24526,807624.18892855,0
+JFR.US,D,20141121,000000,6.25662,6.27416,6.21707,6.21707,367439.26006825,0
+JFR.US,D,20141124,000000,6.21707,6.24526,6.19979,6.19979,351867.25514391,0
+JFR.US,D,20141125,000000,6.20581,6.23333,6.20581,6.23333,259756.67377293,0
+JFR.US,D,20141126,000000,6.22327,6.23333,6.21707,6.23333,214482.43243181,0
+JFR.US,D,20141128,000000,6.23333,6.25662,6.22327,6.25662,148763.54567582,0
+JFR.US,D,20141201,000000,6.23999,6.23999,6.21172,6.22816,285852.34695951,0
+JFR.US,D,20141202,000000,6.22816,6.24526,6.19416,6.21707,294589.23839852,0
+JFR.US,D,20141203,000000,6.21707,6.23999,6.21707,6.23333,246656.12832818,0
+JFR.US,D,20141204,000000,6.22327,6.24526,6.22327,6.23999,353196.15709588,0
+JFR.US,D,20141205,000000,6.23333,6.23999,6.19979,6.21707,679536.3557538,0
+JFR.US,D,20141208,000000,6.21172,6.21707,6.18899,6.18899,600527.38465287,0
+JFR.US,D,20141209,000000,6.18252,6.21707,6.178,6.18899,304045.95172819,0
+JFR.US,D,20141210,000000,6.17256,6.17256,6.13876,6.13876,488299.0592286,0
+JFR.US,D,20141211,000000,6.13876,6.15011,6.12176,6.15011,548909.97910673,0
+JFR.US,D,20141212,000000,6.11518,6.12176,6.07104,6.08082,439425.70843423,0
+JFR.US,D,20141215,000000,6.07592,6.07592,5.9964,5.9964,690425.25908779,0
+JFR.US,D,20141216,000000,5.96379,5.9854,5.90622,5.96822,553305.57787092,0
+JFR.US,D,20141217,000000,5.94089,6.03695,5.94089,6.03695,388401.41057017,0
+JFR.US,D,20141218,000000,6.07104,6.10991,6.05921,6.08082,1053982.1661778,0
+JFR.US,D,20141219,000000,6.09292,6.11518,6.08082,6.09837,613786.58906464,0
+JFR.US,D,20141222,000000,6.08692,6.09292,6.03028,6.03028,485755.19162984,0
+JFR.US,D,20141223,000000,6.07104,6.12176,6.03028,6.07592,504917.78740514,0
+JFR.US,D,20141224,000000,6.08082,6.15528,6.07592,6.15528,296859.4458998,0
+JFR.US,D,20141226,000000,6.13247,6.15011,6.08692,6.14475,356498.18029543,0
+JFR.US,D,20141229,000000,6.14475,6.15528,6.11518,6.13247,419250.46381571,0
+JFR.US,D,20141230,000000,6.13876,6.13876,6.07104,6.11518,360389.05187595,0
+JFR.US,D,20141231,000000,6.13247,6.21764,6.12176,6.21764,850085.16187456,0
+JFR.US,D,20150102,000000,6.18899,6.21201,6.15528,6.21201,184045.46657041,0
+JFR.US,D,20150105,000000,6.178,6.178,6.10991,6.178,328960.733677,0
+JFR.US,D,20150106,000000,6.15011,6.16713,6.07592,6.07592,344335.74592415,0
+JFR.US,D,20150107,000000,6.09837,6.11518,6.07104,6.08692,275164.69560382,0
+JFR.US,D,20150108,000000,6.10439,6.17256,6.09837,6.16713,239005.35867685,0
+JFR.US,D,20150109,000000,6.16054,6.21764,6.16054,6.20056,246400.57026049,0
+JFR.US,D,20150112,000000,6.19492,6.21764,6.16054,6.16713,237204.73912493,0
+JFR.US,D,20150113,000000,6.17256,6.17256,6.12722,6.15528,315088.18990277,0
+JFR.US,D,20150114,000000,6.09772,6.15011,6.08635,6.12722,315591.85226118,0
+JFR.US,D,20150115,000000,6.12722,6.13247,6.09246,6.10363,253788.3280672,0
+JFR.US,D,20150116,000000,6.05855,6.11518,6.03621,6.09772,539339.32947189,0
+JFR.US,D,20150120,000000,6.12176,6.12722,6.10363,6.11518,209214.74176163,0
+JFR.US,D,20150121,000000,6.13247,6.13247,6.10363,6.11518,211886.38839424,0
+JFR.US,D,20150122,000000,6.13247,6.17256,6.12722,6.15011,299265.95103717,0
+JFR.US,D,20150123,000000,6.14475,6.18899,6.14475,6.18252,239326.93591201,0
+JFR.US,D,20150126,000000,6.16713,6.18899,6.15011,6.18252,255807.2368019,0
+JFR.US,D,20150127,000000,6.16054,6.178,6.13876,6.16713,274431.03098451,0
+JFR.US,D,20150128,000000,6.16713,6.178,6.13247,6.13247,289662.2918186,0
+JFR.US,D,20150129,000000,6.12722,6.16054,6.12176,6.16054,285894.93997079,0
+JFR.US,D,20150130,000000,6.13876,6.17256,6.13876,6.16713,253887.35681841,0
+JFR.US,D,20150202,000000,6.13876,6.17256,6.13876,6.16054,385045.08128123,0
+JFR.US,D,20150203,000000,6.16054,6.18899,6.15528,6.178,255273.75933561,0
+JFR.US,D,20150204,000000,6.17256,6.20056,6.16713,6.19492,258436.29042321,0
+JFR.US,D,20150205,000000,6.18252,6.21201,6.17256,6.18899,457082.64126076,0
+JFR.US,D,20150206,000000,6.18899,6.20056,6.17256,6.178,146779.77617541,0
+JFR.US,D,20150209,000000,6.18252,6.20637,6.18252,6.18899,337174.79590253,0
+JFR.US,D,20150210,000000,6.19492,6.24666,6.19492,6.23492,331880.48460031,0
+JFR.US,D,20150211,000000,6.24056,6.25784,6.22871,6.24666,217228.61683417,0
+JFR.US,D,20150212,000000,6.26328,6.28028,6.25173,6.26328,248458.87753065,0
+JFR.US,D,20150213,000000,6.27494,6.31485,6.26939,6.31485,234708.78866388,0
+JFR.US,D,20150217,000000,6.32047,6.32047,6.28573,6.30929,337132.20289125,0
+JFR.US,D,20150218,000000,6.30929,6.30929,6.27494,6.30929,351269.88816069,0
+JFR.US,D,20150219,000000,6.30358,6.3263,6.29737,6.30929,274477.88329692,0
+JFR.US,D,20150220,000000,6.32047,6.40557,6.31485,6.37212,396519.63852033,0
+JFR.US,D,20150223,000000,6.3834,6.45336,6.3834,6.45336,427612.53675545,0
+JFR.US,D,20150224,000000,6.43506,6.48632,6.43506,6.46407,357038.04671342,0
+JFR.US,D,20150225,000000,6.47571,6.49262,6.4573,6.47028,402360.20519225,0
+JFR.US,D,20150226,000000,6.4573,6.47571,6.39457,6.39457,444129.04170493,0
+JFR.US,D,20150227,000000,6.38801,6.41692,6.38801,6.40557,196370.81920986,0
+JFR.US,D,20150302,000000,6.41241,6.44716,6.39955,6.41241,479893.32845229,0
+JFR.US,D,20150303,000000,6.42406,6.44716,6.40557,6.44716,145099.48188037,0
+JFR.US,D,20150304,000000,6.44716,6.49852,6.43506,6.49262,202800.23426272,0
+JFR.US,D,20150305,000000,6.49262,6.49852,6.47571,6.49262,225002.90621821,0
+JFR.US,D,20150306,000000,6.49262,6.49262,6.44097,6.46407,296849.86247225,0
+JFR.US,D,20150309,000000,6.4573,6.50829,6.4573,6.49852,217307.41390502,0
+JFR.US,D,20150310,000000,6.49262,6.50416,6.47571,6.4805,179542.32045274,0
+JFR.US,D,20150311,000000,6.49262,6.51948,6.47571,6.48632,202771.4839801,0
+JFR.US,D,20150312,000000,6.48632,6.50829,6.44716,6.44716,176152.98158005,0
+JFR.US,D,20150313,000000,6.4573,6.47571,6.43506,6.45336,375966.38092669,0
+JFR.US,D,20150316,000000,6.45336,6.4805,6.44716,6.4805,206414.25126991,0
+JFR.US,D,20150317,000000,6.45336,6.4573,6.4234,6.43506,320485.78925735,0
+JFR.US,D,20150318,000000,6.4234,6.44716,6.39879,6.44716,343975.83497882,0
+JFR.US,D,20150319,000000,6.43506,6.45336,6.41692,6.43506,221710.4664462,0
+JFR.US,D,20150320,000000,6.44716,6.46407,6.42867,6.45336,274924.04509009,0
+JFR.US,D,20150323,000000,6.44716,6.50416,6.44716,6.49852,250064.63405594,0
+JFR.US,D,20150324,000000,6.48632,6.51948,6.48632,6.51948,229198.31782938,0
+JFR.US,D,20150325,000000,6.5376,6.54501,6.51948,6.54501,304144.98047942,0
+JFR.US,D,20150326,000000,6.5376,6.54501,6.50829,6.50829,204851.0877559,0
+JFR.US,D,20150327,000000,6.5252,6.54501,6.5144,6.5376,229025.8161337,0
+JFR.US,D,20150330,000000,6.53111,6.5376,6.51948,6.5252,193717.27460704,0
+JFR.US,D,20150331,000000,6.53111,6.53111,6.50416,6.50416,227036.72250689,0
+JFR.US,D,20150401,000000,6.5144,6.5252,6.50829,6.5252,211816.10992562,0
+JFR.US,D,20150402,000000,6.49852,6.5144,6.49852,6.50416,232153.207987,0
+JFR.US,D,20150406,000000,6.49262,6.5376,6.49262,6.5376,235627.73288225,0
+JFR.US,D,20150407,000000,6.5376,6.57394,6.5252,6.55788,232599.36978017,0
+JFR.US,D,20150408,000000,6.55084,6.58466,6.55084,6.56344,286412.44505785,0
+JFR.US,D,20150409,000000,6.55788,6.58466,6.55084,6.56897,188030.04277575,0
+JFR.US,D,20150410,000000,6.56344,6.56897,6.53111,6.55084,347447.16539822,0
+JFR.US,D,20150413,000000,6.53111,6.60042,6.51948,6.57845,297537.73960444,0
+JFR.US,D,20150414,000000,6.55084,6.58934,6.54501,6.56897,249781.39053094,0
+JFR.US,D,20150415,000000,6.56344,6.56897,6.55788,6.55788,288651.77262594,0
+JFR.US,D,20150416,000000,6.57394,6.57394,6.54501,6.57394,270049.27494899,0
+JFR.US,D,20150417,000000,6.56344,6.58934,6.55788,6.55788,233697.20464594,0
+JFR.US,D,20150420,000000,6.57394,6.61996,6.56897,6.60765,292894.03654954,0
+JFR.US,D,20150421,000000,6.60765,6.61348,6.58934,6.61348,292386.11489,0
+JFR.US,D,20150422,000000,6.60042,6.62334,6.60042,6.61348,234372.30387476,0
+JFR.US,D,20150423,000000,6.62334,6.66073,6.61996,6.64138,271754.06022549,0
+JFR.US,D,20150424,000000,6.63469,6.64869,6.61348,6.61996,234397.85968151,0
+JFR.US,D,20150427,000000,6.62334,6.62334,6.58466,6.58466,286114.29397889,0
+JFR.US,D,20150428,000000,6.59498,6.62334,6.58466,6.61348,195467.84737069,0
+JFR.US,D,20150429,000000,6.60765,6.61996,6.58466,6.60765,158628.08708849,0
+JFR.US,D,20150430,000000,6.58934,6.60765,6.57845,6.58466,468953.31350477,0
+JFR.US,D,20150501,000000,6.59498,6.61348,6.56344,6.57845,309632.0251577,0
+JFR.US,D,20150504,000000,6.56897,6.58466,6.55788,6.56344,465667.26268444,0
+JFR.US,D,20150505,000000,6.56344,6.57394,6.53111,6.56344,277981.15847479,0
+JFR.US,D,20150506,000000,6.54501,6.57394,6.50829,6.55788,354825.33977736,0
+JFR.US,D,20150507,000000,6.53111,6.55788,6.49852,6.50829,637790.94539732,0
+JFR.US,D,20150508,000000,6.5144,6.53111,6.50416,6.5144,322444.002951,0
+JFR.US,D,20150511,000000,6.50829,6.5144,6.49852,6.5144,203426.35152855,0
+JFR.US,D,20150512,000000,6.49852,6.50416,6.47571,6.50416,224365.07587427,0
+JFR.US,D,20150513,000000,6.49186,6.50829,6.4697,6.49852,246563.48852865,0
+JFR.US,D,20150514,000000,6.49852,6.50829,6.46322,6.4697,269273.01731839,0
+JFR.US,D,20150515,000000,6.48557,6.53111,6.47571,6.50416,280282.24590923,0
+JFR.US,D,20150518,000000,6.49186,6.51948,6.48557,6.49186,227664.96942327,0
+JFR.US,D,20150519,000000,6.50829,6.50829,6.4805,6.49186,148658.1279729,0
+JFR.US,D,20150520,000000,6.50416,6.51948,6.48557,6.49186,168276.46896893,0
+JFR.US,D,20150521,000000,6.50416,6.5376,6.50416,6.5376,128700.10771191,0
+JFR.US,D,20150522,000000,6.5376,6.54501,6.51948,6.5252,207847.50609953,0
+JFR.US,D,20150526,000000,6.61996,6.61996,6.50829,6.51948,493123.78258145,0
+JFR.US,D,20150527,000000,6.5376,6.55788,6.50829,6.55788,148483.49662664,0
+JFR.US,D,20150528,000000,6.55084,6.55084,6.50416,6.50416,156413.25050188,0
+JFR.US,D,20150529,000000,6.49186,6.5144,6.44584,6.45272,426028.0767358,0
+JFR.US,D,20150601,000000,6.47571,6.47571,6.43428,6.43993,234058.18041656,0
+JFR.US,D,20150602,000000,6.43993,6.4573,6.42172,6.44584,353592.27210079,0
+JFR.US,D,20150603,000000,6.44584,6.48557,6.43428,6.48557,189780.61553939,0
+JFR.US,D,20150604,000000,6.4573,6.4697,6.44584,6.44584,140743.2816516,0
+JFR.US,D,20150605,000000,6.45272,6.4697,6.41542,6.4697,506367.01461399,0
+JFR.US,D,20150608,000000,6.46322,6.4697,6.43993,6.4697,161051.62943037,0
+JFR.US,D,20150609,000000,6.47571,6.47571,6.45272,6.46322,157553.67837892,0
+JFR.US,D,20150610,000000,6.47571,6.47571,6.43993,6.45272,173637.8642639,0
+JFR.US,D,20150611,000000,6.46322,6.4697,6.42172,6.4573,193643.80166259,0
+JFR.US,D,20150612,000000,6.43428,6.4573,6.42801,6.42801,96008.906728468,0
+JFR.US,D,20150615,000000,6.43993,6.43993,6.41034,6.42172,132960.47366529,0
+JFR.US,D,20150616,000000,6.41542,6.41542,6.38698,6.41034,161035.65705114,0
+JFR.US,D,20150617,000000,6.42172,6.42801,6.40415,6.42172,101993.22481345,0
+JFR.US,D,20150618,000000,6.42172,6.42801,6.38698,6.40415,201932.40165787,0
+JFR.US,D,20150619,000000,6.38698,6.42172,6.38698,6.41542,220078.08928886,0
+JFR.US,D,20150622,000000,6.41542,6.42172,6.39738,6.39738,247449.4231633,0
+JFR.US,D,20150623,000000,6.39738,6.41542,6.38698,6.41542,177665.03348052,0
+JFR.US,D,20150624,000000,6.39156,6.41542,6.38698,6.40415,264398.24717728,0
+JFR.US,D,20150625,000000,6.39156,6.40415,6.34648,6.35192,268159.21007339,0
+JFR.US,D,20150626,000000,6.34648,6.35822,6.29898,6.29898,242318.03012921,0
+JFR.US,D,20150629,000000,6.25173,6.29353,6.21201,6.21764,498501.15025567,0
+JFR.US,D,20150630,000000,6.22871,6.27558,6.2245,6.27558,247145.94795791,0
+JFR.US,D,20150701,000000,6.31653,6.32312,6.28028,6.28686,192696.10716159,0
+JFR.US,D,20150702,000000,6.28028,6.32312,6.27558,6.31137,230678.4249714,0
+JFR.US,D,20150706,000000,6.29898,6.32312,6.29353,6.32312,152298.76561214,0
+JFR.US,D,20150707,000000,6.33532,6.33532,6.27558,6.32911,173526.0576093,0
+JFR.US,D,20150708,000000,6.31137,6.32312,6.28686,6.31137,203132.45975071,0
+JFR.US,D,20150709,000000,6.32911,6.33532,6.29898,6.31137,237703.07735693,0
+JFR.US,D,20150710,000000,6.32911,6.34103,6.30525,6.33532,254126.94250688,0
+JFR.US,D,20150713,000000,6.34648,6.37025,6.33532,6.35822,236046.20921809,0
+JFR.US,D,20150714,000000,6.34103,6.35192,6.31653,6.34648,249159.53256623,0
+JFR.US,D,20150715,000000,6.35822,6.36366,6.34103,6.35822,212953.34332682,0
+JFR.US,D,20150716,000000,6.37025,6.37025,6.35192,6.37025,187545.54727242,0
+JFR.US,D,20150717,000000,6.36366,6.36366,6.34103,6.34648,171545.48258472,0
+JFR.US,D,20150720,000000,6.33532,6.36366,6.31137,6.31137,137348.61865251,0
+JFR.US,D,20150721,000000,6.29353,6.33532,6.29353,6.33532,171203.6736692,0
+JFR.US,D,20150722,000000,6.30525,6.31137,6.24666,6.26939,286246.33231385,0
+JFR.US,D,20150723,000000,6.28028,6.29353,6.24666,6.28028,195707.43305915,0
+JFR.US,D,20150724,000000,6.25173,6.26328,6.20514,6.20514,243192.25168576,0
+JFR.US,D,20150727,000000,6.18759,6.19915,6.1812,6.1812,320112.03558337,0
+JFR.US,D,20150728,000000,6.1812,6.18759,6.152,6.1752,313985.0309106,0
+JFR.US,D,20150729,000000,6.16917,6.22871,6.16917,6.22404,157592.01208909,0
+JFR.US,D,20150730,000000,6.20514,6.25784,6.1938,6.24666,502376.04945695,0
+JFR.US,D,20150731,000000,6.23492,6.27494,6.22871,6.26939,110614.05029672,0
+JFR.US,D,20150803,000000,6.26939,6.29353,6.25173,6.28686,213331.35630195,0
+JFR.US,D,20150804,000000,6.26939,6.28028,6.25784,6.26939,171881.96737383,0
+JFR.US,D,20150805,000000,6.26328,6.27494,6.25784,6.26328,165924.26992092,0
+JFR.US,D,20150806,000000,6.26939,6.26939,6.21707,6.24666,165447.22819458,0
+JFR.US,D,20150807,000000,6.22871,6.25173,6.1812,6.1938,195377.33722172,0
+JFR.US,D,20150810,000000,6.19915,6.21172,6.16288,6.16288,227027.13907935,0
+JFR.US,D,20150811,000000,6.15764,6.16917,6.14072,6.15764,225022.07307328,0
+JFR.US,D,20150812,000000,6.16288,6.1752,6.13518,6.152,171404.9256475,0
+JFR.US,D,20150813,000000,6.14072,6.16288,6.13518,6.152,173604.85468018,0
+JFR.US,D,20150814,000000,6.14692,6.16288,6.12993,6.152,157700.62426785,0
+JFR.US,D,20150817,000000,6.15764,6.16288,6.14072,6.15764,208123.29584756,0
+JFR.US,D,20150818,000000,6.15764,6.15764,6.11697,6.13518,161937.56406502,0
+JFR.US,D,20150819,000000,6.14072,6.16917,6.11697,6.13518,201523.50874958,0
+JFR.US,D,20150820,000000,6.10503,6.12334,6.09837,6.10503,184096.57818396,0
+JFR.US,D,20150821,000000,6.09292,6.10503,6.06334,6.08082,455839.99015663,0
+JFR.US,D,20150824,000000,5.92165,5.99197,5.65558,5.95751,612076.47966171,0
+JFR.US,D,20150825,000000,6.01103,6.06334,5.99197,6.06334,298487.56375601,0
+JFR.US,D,20150826,000000,6.06334,6.08692,6.02878,6.08082,319299.57389319,0
+JFR.US,D,20150827,000000,6.09292,6.12993,6.06954,6.11697,320822.27404647,0
+JFR.US,D,20150828,000000,6.08082,6.11697,6.08082,6.11113,173265.17541521,0
+JFR.US,D,20150831,000000,6.08692,6.11697,6.08082,6.10503,346877.48387235,0
+JFR.US,D,20150901,000000,6.08082,6.11113,6.06954,6.09292,244174.02059578,0
+JFR.US,D,20150902,000000,6.11697,6.12334,6.09837,6.11697,219119.74653502,0
+JFR.US,D,20150903,000000,6.12993,6.12993,6.08692,6.08692,140945.59845519,0
+JFR.US,D,20150904,000000,6.07527,6.09837,6.05704,6.05704,165825.24116969,0
+JFR.US,D,20150908,000000,6.07527,6.1752,6.06954,6.09292,381223.42334405,0
+JFR.US,D,20150909,000000,6.08692,6.09292,6.03404,6.04616,200002.93824685,0
+JFR.US,D,20150910,000000,6.04616,6.10503,6.04616,6.09837,200748.31594426,0
+JFR.US,D,20150911,000000,6.08082,6.08692,6.03929,6.05131,171254.78528274,0
+JFR.US,D,20150914,000000,6.05131,6.06954,6.03929,6.0455,123644.31727286,0
+JFR.US,D,20150915,000000,6.0455,6.08692,6.0455,6.07527,147365.43008052,0
+JFR.US,D,20150916,000000,6.07527,6.09292,6.05704,6.09292,140132.07193973,0
+JFR.US,D,20150917,000000,6.06954,6.11697,6.05704,6.11697,182957.21513219,0
+JFR.US,D,20150918,000000,6.08692,6.12334,6.07527,6.11697,123810.43001684,0
+JFR.US,D,20150921,000000,6.11113,6.14692,6.10503,6.14072,300953.69910918,0
+JFR.US,D,20150922,000000,6.10503,6.12993,6.09292,6.11113,406772.84116096,0
+JFR.US,D,20150923,000000,6.11113,6.13518,6.06954,6.07527,227100.61202381,0
+JFR.US,D,20150924,000000,6.05704,6.08692,6.0455,6.05704,203532.83405674,0
+JFR.US,D,20150925,000000,6.06334,6.07527,6.05131,6.06334,155263.2391973,0
+JFR.US,D,20150928,000000,6.0455,6.05131,6.00371,6.00371,331256.49698504,0
+JFR.US,D,20150929,000000,6.01573,6.02251,5.92709,5.95065,387926.49849441,0
+JFR.US,D,20150930,000000,5.93817,5.97948,5.92049,5.97449,533102.64779506,0
+JFR.US,D,20151001,000000,5.9623,5.9623,5.91431,5.93817,274035.98080489,0
+JFR.US,D,20151002,000000,5.92709,5.92709,5.87863,5.90276,126506.56763093,0
+JFR.US,D,20151005,000000,5.90857,5.92709,5.89093,5.92049,169373.2390094,0
+JFR.US,D,20151006,000000,5.93214,5.93817,5.92049,5.93214,145006.84208082,0
+JFR.US,D,20151007,000000,5.94427,5.9623,5.92709,5.92709,210785.35905263,0
+JFR.US,D,20151008,000000,5.94427,6.03329,5.94427,6.02821,293382.79135399,0
+JFR.US,D,20151009,000000,6.02821,6.06334,6.01019,6.05704,382370.24017279,0
+JFR.US,D,20151012,000000,6.0455,6.06954,6.01573,6.0455,324239.29837649,0
+JFR.US,D,20151013,000000,6.07527,6.07527,6.05131,6.06954,182111.74385827,0
+JFR.US,D,20151014,000000,6.05131,6.06954,6.01019,6.02821,185627.7969395,0
+JFR.US,D,20151015,000000,6.01573,6.03329,5.99113,6.03329,191144.65672567,0
+JFR.US,D,20151016,000000,6.01573,6.02251,5.99113,6.00371,259379.7256231,0
+JFR.US,D,20151019,000000,6.01573,6.05704,5.99113,6.01019,241543.90214919,0
+JFR.US,D,20151020,000000,6.01573,6.03329,5.9854,6.00371,237871.31975148,0
+JFR.US,D,20151021,000000,5.99113,6.02251,5.9854,5.99113,280448.35865323,0
+JFR.US,D,20151022,000000,6.01573,6.03329,6.00371,6.02821,189476.07550876,0
+JFR.US,D,20151023,000000,6.03329,6.0455,6.00371,6.01573,218065.56950583,0
+JFR.US,D,20151026,000000,6.00371,6.03329,6.00371,6.02251,250006.06866542,0
+JFR.US,D,20151027,000000,5.99113,6.01573,5.97919,6.01019,209871.73896065,0
+JFR.US,D,20151028,000000,6.00371,6.08692,5.97919,6.06954,380614.34328273,0
+JFR.US,D,20151029,000000,6.06334,6.06334,6.02251,6.05704,195160.11286419,0
+JFR.US,D,20151030,000000,6.03329,6.0455,6.01573,6.03929,226598.01449067,0
+JFR.US,D,20151102,000000,6.02821,6.0455,6.00371,6.01019,310096.28898064,0
+JFR.US,D,20151103,000000,5.99762,6.01019,5.96763,6.00371,414739.86392105,0
+JFR.US,D,20151104,000000,5.99762,6.00371,5.96763,5.9854,374959.05620989,0
+JFR.US,D,20151105,000000,5.97375,5.99113,5.96153,5.99113,187801.10534011,0
+JFR.US,D,20151106,000000,5.97375,6.01019,5.95629,6.01019,338976.48027972,0
+JFR.US,D,20151109,000000,5.99762,5.99762,5.96153,5.97919,415927.1441105,0
+JFR.US,D,20151110,000000,5.99113,6.00371,5.87185,5.91918,391467.04255712,0
+JFR.US,D,20151111,000000,5.89468,5.90725,5.85372,5.86576,300205.12693591,0
+JFR.US,D,20151112,000000,5.86576,5.89468,5.80508,5.80508,261970.44553427,0
+JFR.US,D,20151113,000000,5.8233,5.86031,5.79945,5.79945,271775.35673115,0
+JFR.US,D,20151116,000000,5.79316,5.8417,5.79316,5.8417,560193.93262034,0
+JFR.US,D,20151117,000000,5.8233,5.8295,5.79945,5.80508,268955.69938436,0
+JFR.US,D,20151118,000000,5.81127,5.8233,5.7694,5.79945,359051.63132173,0
+JFR.US,D,20151119,000000,5.81127,5.81127,5.78733,5.79945,278441.16299662,0
+JFR.US,D,20151120,000000,5.79316,5.86031,5.78733,5.85372,405926.30506174,0
+JFR.US,D,20151123,000000,5.86576,5.90154,5.8295,5.90154,488042.43633564,0
+JFR.US,D,20151124,000000,5.90154,5.90154,5.84754,5.89468,339251.20520248,0
+JFR.US,D,20151125,000000,5.86031,5.89468,5.8295,5.88979,313346.1357414,0
+JFR.US,D,20151127,000000,5.99762,6.00371,5.9314,5.9854,1027293.3853091,0
+JFR.US,D,20151130,000000,6.04616,6.05783,5.99762,6.01019,1020478.5035042,0
+JFR.US,D,20151201,000000,6.03404,6.05198,6.01019,6.01019,609175.89559347,0
+JFR.US,D,20151202,000000,6.03404,6.03404,5.97375,5.99762,589591.62900649,0
+JFR.US,D,20151203,000000,5.99762,5.99762,5.96763,5.97919,413164.98732893,0
+JFR.US,D,20151204,000000,5.99113,6.00371,5.97375,5.97375,417400.86230083,0
+JFR.US,D,20151207,000000,5.97375,5.97919,5.90154,5.90725,579801.62536355,0
+JFR.US,D,20151208,000000,5.90154,5.95629,5.90154,5.93769,398147.75637656,0
+JFR.US,D,20151209,000000,5.90154,5.94388,5.90154,5.90154,414570.55670121,0
+JFR.US,D,20151210,000000,5.91918,5.91918,5.88285,5.88979,404265.17762178,0
+JFR.US,D,20151211,000000,5.86576,5.86576,5.79945,5.80508,625016.23648885,0
+JFR.US,D,20151214,000000,5.8233,5.8233,5.61285,5.66665,904712.82849299,0
+JFR.US,D,20151215,000000,5.69662,5.74489,5.66103,5.73295,569831.66624795,0
+JFR.US,D,20151216,000000,5.73295,5.83541,5.64882,5.79945,907269.47399513,0
+JFR.US,D,20151217,000000,5.79945,5.85372,5.76338,5.8417,656270.98816685,0
+JFR.US,D,20151218,000000,5.8295,5.90725,5.80508,5.88285,532093.19342771,0
+JFR.US,D,20151221,000000,5.90725,5.92568,5.81691,5.87702,610221.55402042,0
+JFR.US,D,20151222,000000,5.86576,5.91918,5.8295,5.83541,616311.28980832,0
+JFR.US,D,20151223,000000,5.89468,5.92568,5.88285,5.90725,405756.9978419,0
+JFR.US,D,20151224,000000,5.90725,5.9854,5.87702,5.97919,218806.6879021,0
+JFR.US,D,20151228,000000,6.05783,6.05783,5.9314,6.02821,746271.08582885,0
+JFR.US,D,20151229,000000,6.05198,6.08738,6.03893,6.08147,909112.68655831,0
+JFR.US,D,20151230,000000,6.08147,6.11837,6.06381,6.09958,917419.38858339,0
+JFR.US,D,20151231,000000,6.08147,6.17199,6.07592,6.15895,1364055.0290022,0
+JFR.US,D,20160104,000000,6.11837,6.11837,6.07029,6.09378,675060.89509345,0
+JFR.US,D,20160105,000000,6.10599,6.14805,6.10599,6.14318,330417.4146628,0
+JFR.US,D,20160106,000000,6.12449,6.14805,6.11837,6.14318,361569.94311372,0
+JFR.US,D,20160107,000000,6.11236,6.13106,6.05198,6.06381,388711.27472723,0
+JFR.US,D,20160108,000000,6.06381,6.09067,6.02821,6.03995,285545.67727828,0
+JFR.US,D,20160111,000000,6.04616,6.05783,6.00371,6.02251,527888.198389,0
+JFR.US,D,20160112,000000,6.02821,6.10599,6.01019,6.06381,344570.0074862,0
+JFR.US,D,20160113,000000,6.08147,6.10599,5.9314,5.93685,673557.36179524,0
+JFR.US,D,20160114,000000,5.93685,5.97375,5.88829,5.91853,407303.12415139,0
+JFR.US,D,20160115,000000,5.87598,5.90022,5.78563,5.86454,666295.25337183,0
+JFR.US,D,20160119,000000,5.94313,5.94916,5.68245,5.70685,1147248.0829797,0
+JFR.US,D,20160120,000000,5.68245,5.68892,5.50109,5.58027,1273606.6398965,0
+JFR.US,D,20160121,000000,5.62815,5.71314,5.61003,5.69492,419526.25356376,0
+JFR.US,D,20160122,000000,5.70685,5.74291,5.6707,5.72527,535992.58361048,0
+JFR.US,D,20160125,000000,5.73099,5.74291,5.67681,5.68892,264964.73422731,0
+JFR.US,D,20160126,000000,5.68245,5.76742,5.68245,5.74291,352312.3521118,0
+JFR.US,D,20160127,000000,5.73099,5.76152,5.70104,5.70104,305379.11298128,0
+JFR.US,D,20160128,000000,5.78563,5.88077,5.7108,5.86454,1094088.8104253,0
+JFR.US,D,20160129,000000,5.89345,5.95629,5.8712,5.95553,479836.89271235,0
+JFR.US,D,20160201,000000,5.96737,5.97375,5.89345,5.91853,444666.77847235,0
+JFR.US,D,20160202,000000,5.91853,5.91853,5.87053,5.90622,346013.91056861,0
+JFR.US,D,20160203,000000,5.9314,5.9314,5.88125,5.91252,287804.17170146,0
+JFR.US,D,20160204,000000,5.90022,5.91252,5.84678,5.84678,211474.3010101,0
+JFR.US,D,20160205,000000,5.84678,5.90622,5.79118,5.79795,253816.01352451,0
+JFR.US,D,20160208,000000,5.78563,5.78563,5.73099,5.74291,451798.97821137,0
+JFR.US,D,20160209,000000,5.71869,5.76152,5.71869,5.71869,577809.33726086,0
+JFR.US,D,20160210,000000,5.72527,5.74318,5.62751,5.64637,631684.17240491,0
+JFR.US,D,20160211,000000,5.62751,5.64637,5.57266,5.57266,606071.92989637,0
+JFR.US,D,20160212,000000,5.57266,5.58487,5.5366,5.5487,469395.2159968,0
+JFR.US,D,20160216,000000,5.57266,5.59124,5.5366,5.5366,560010.78267182,0
+JFR.US,D,20160217,000000,5.5487,5.59697,5.53029,5.57931,319593.46567102,0
+JFR.US,D,20160218,000000,5.62751,5.62751,5.57931,5.61548,326692.65582628,0
+JFR.US,D,20160219,000000,5.61548,5.62055,5.56091,5.59124,262637.0261608,0
+JFR.US,D,20160222,000000,5.60317,5.62751,5.57266,5.57266,213721.08235516,0
+JFR.US,D,20160223,000000,5.57266,5.62158,5.57266,5.57931,238600.72506966,0
+JFR.US,D,20160224,000000,5.54204,5.59124,5.5178,5.57931,358446.81056154,0
+JFR.US,D,20160225,000000,5.60317,5.60806,5.56673,5.57266,209419.18821579,0
+JFR.US,D,20160226,000000,5.60317,5.62158,5.58487,5.60945,323139.33386017,0
+JFR.US,D,20160229,000000,5.62751,5.69464,5.61548,5.68225,340197.8348782,0
+JFR.US,D,20160301,000000,5.73109,5.77381,5.71869,5.77381,395998.93895741,0
+JFR.US,D,20160302,000000,5.77991,5.84425,5.7555,5.84087,772545.64966282,0
+JFR.US,D,20160303,000000,5.82255,5.91373,5.81617,5.90725,298364.04402331,0
+JFR.US,D,20160304,000000,5.89468,5.97498,5.88979,5.97498,312855.25128637,0
+JFR.US,D,20160307,000000,5.94427,5.97498,5.91373,5.96305,531972.86817084,0
+JFR.US,D,20160308,000000,5.95065,5.97498,5.94427,5.96305,195013.16697527,0
+JFR.US,D,20160309,000000,5.99197,6.06052,5.98013,6.06052,295746.70348008,0
+JFR.US,D,20160310,000000,6.05394,6.07781,5.999,6.02372,176846.18283865,0
+JFR.US,D,20160311,000000,6.02982,6.04786,5.999,6.02372,392825.75961699,0
+JFR.US,D,20160314,000000,6.02372,6.06635,6.01179,6.04786,410815.9827568,0
+JFR.US,D,20160315,000000,6.06052,6.12232,6.04786,6.11575,235768.28981949,0
+JFR.US,D,20160316,000000,6.12232,6.17679,6.11575,6.13463,343677.68389986,0
+JFR.US,D,20160317,000000,6.15265,6.15764,6.12843,6.14617,328382.53354886,0
+JFR.US,D,20160318,000000,6.14617,6.18899,6.11575,6.11575,411090.70767955,0
+JFR.US,D,20160321,000000,6.11575,6.16985,6.11575,6.14617,254890.42223407,0
+JFR.US,D,20160322,000000,6.18899,6.20111,6.14617,6.15265,356155.30655464,0
+JFR.US,D,20160323,000000,6.15764,6.18899,6.12232,6.13463,459857.57594571,0
+JFR.US,D,20160324,000000,6.13463,6.13463,6.02982,6.04786,294377.3381674,0
+JFR.US,D,20160328,000000,6.02982,6.09067,6.02982,6.08428,203777.74387162,0
+JFR.US,D,20160329,000000,6.08428,6.10936,6.03621,6.09686,240562.13323916,0
+JFR.US,D,20160330,000000,6.08428,6.1442,6.08428,6.12843,209265.85337517,0
+JFR.US,D,20160331,000000,6.12843,6.17679,6.12843,6.16985,174526.99337441,0
+JFR.US,D,20160401,000000,6.15265,6.18252,6.15265,6.15764,211336.93854871,0
+JFR.US,D,20160404,000000,6.18252,6.18252,6.12232,6.14617,227404.08722917,0
+JFR.US,D,20160405,000000,6.12843,6.15265,6.10936,6.14617,193322.22442742,0
+JFR.US,D,20160406,000000,6.16374,6.16985,6.12843,6.15764,240147.91620445,0
+JFR.US,D,20160407,000000,6.13463,6.15265,6.10307,6.14008,310350.78222305,0
+JFR.US,D,20160408,000000,6.14008,6.16374,6.12232,6.15265,130102.48260834,0
+JFR.US,D,20160411,000000,6.14617,6.17679,6.12232,6.12232,171469.87998972,0
+JFR.US,D,20160412,000000,6.12843,6.152,6.09686,6.12843,253608.37259451,0
+JFR.US,D,20160413,000000,6.14617,6.16374,6.13463,6.15764,142372.4643331,0
+JFR.US,D,20160414,000000,6.16374,6.16985,6.13463,6.13463,145247.49259457,0
+JFR.US,D,20160415,000000,6.11575,6.13575,6.10307,6.12232,174243.74984939,0
+JFR.US,D,20160418,000000,6.12232,6.20807,6.12232,6.20807,245271.85546155,0
+JFR.US,D,20160419,000000,6.20807,6.29407,6.20807,6.28112,240986.99852669,0
+JFR.US,D,20160420,000000,6.28112,6.28112,6.23934,6.25107,161854.50769302,0
+JFR.US,D,20160421,000000,6.24526,6.30675,6.24526,6.3001,207738.89392076,0
+JFR.US,D,20160422,000000,6.28112,6.31916,6.27494,6.28112,150624.86026881,0
+JFR.US,D,20160425,000000,6.27494,6.36828,6.26882,6.36828,271951.05290268,0
+JFR.US,D,20160426,000000,6.37353,6.41692,6.36162,6.41101,456831.34249419,0
+JFR.US,D,20160427,000000,6.41101,6.41692,6.33193,6.33193,239403.60333232,0
+JFR.US,D,20160428,000000,6.34396,6.39156,6.3001,6.35644,357969.7688352,0
+JFR.US,D,20160429,000000,6.35644,6.37156,6.31916,6.36162,164588.97901727,0
+JFR.US,D,20160502,000000,6.39156,6.39804,6.34968,6.37982,381519.44477246,0
+JFR.US,D,20160503,000000,6.37982,6.38619,6.29407,6.37353,377741.44467183,0
+JFR.US,D,20160504,000000,6.36828,6.37353,6.31268,6.33193,235060.18100695,0
+JFR.US,D,20160505,000000,6.34968,6.37982,6.31268,6.37353,206739.02298093,0
+JFR.US,D,20160506,000000,6.37982,6.39804,6.35644,6.37353,265727.14912925,0
+JFR.US,D,20160509,000000,6.35644,6.39156,6.31916,6.39156,243443.5504523,0
+JFR.US,D,20160510,000000,6.37353,6.39156,6.33822,6.36162,247594.23940165,0
+JFR.US,D,20160511,000000,6.36828,6.37982,6.34968,6.36828,154301.70196763,0
+JFR.US,D,20160512,000000,6.38619,6.4048,6.36828,6.39804,296763.6116244,0
+JFR.US,D,20160513,000000,6.38619,6.43101,6.38619,6.4048,287191.89716429,0
+JFR.US,D,20160516,000000,6.39156,6.42461,6.36828,6.36828,180132.23365898,0
+JFR.US,D,20160517,000000,6.38619,6.39156,6.36162,6.36828,216087.12413183,0
+JFR.US,D,20160518,000000,6.37982,6.38619,6.35644,6.37982,245540.19143263,0
+JFR.US,D,20160519,000000,6.36828,6.36828,6.30592,6.33822,280790.16756876,0
+JFR.US,D,20160520,000000,6.34396,6.4048,6.34396,6.39156,154587.07514321,0
+JFR.US,D,20160523,000000,6.41757,6.48481,6.39804,6.43101,250591.72257055,0
+JFR.US,D,20160524,000000,6.42461,6.44988,6.42461,6.44988,213224.87377374,0
+JFR.US,D,20160525,000000,6.47412,6.47412,6.44988,6.46154,212026.94533145,0
+JFR.US,D,20160526,000000,6.46154,6.49111,6.45599,6.48481,214276.92115238,0
+JFR.US,D,20160527,000000,6.47412,6.49111,6.46154,6.46764,140947.72810576,0
+JFR.US,D,20160531,000000,6.45599,6.48481,6.45599,6.48481,237727.56833842,0
+JFR.US,D,20160601,000000,6.49852,6.5098,6.47899,6.50501,303169.60052107,0
+JFR.US,D,20160602,000000,6.516,6.52905,6.47899,6.48481,311128.10467894,0
+JFR.US,D,20160603,000000,6.5098,6.52211,6.49111,6.49852,219816.14226948,0
+JFR.US,D,20160606,000000,6.5098,6.54896,6.5098,6.54896,254596.53045625,0
+JFR.US,D,20160607,000000,6.54258,6.57394,6.54258,6.57394,244339.06851449,0
+JFR.US,D,20160608,000000,6.56266,6.59009,6.54896,6.57845,315192.54278042,0
+JFR.US,D,20160609,000000,6.58466,6.59581,6.56821,6.57845,222864.73705192,0
+JFR.US,D,20160610,000000,6.57394,6.59009,6.55562,6.57394,149673.97129194,0
+JFR.US,D,20160613,000000,6.58587,6.60174,6.54971,6.55658,138861.73537826,0
+JFR.US,D,20160614,000000,6.54971,6.55658,6.50501,6.54971,190773.03270225,0
+JFR.US,D,20160615,000000,6.53648,6.54971,6.52969,6.54334,183251.10691003,0
+JFR.US,D,20160616,000000,6.4992,6.51665,6.47467,6.47467,239688.9765079,0
+JFR.US,D,20160617,000000,6.4992,6.50501,6.45599,6.47975,206852.9592861,0
+JFR.US,D,20160620,000000,6.51046,6.51046,6.46837,6.46837,169853.4752116,0
+JFR.US,D,20160621,000000,6.46837,6.4992,6.46837,6.4992,132871.02834161,0
+JFR.US,D,20160622,000000,6.4992,6.51046,6.49186,6.49186,120246.45979791,0
+JFR.US,D,20160623,000000,6.52256,6.56897,6.51665,6.56344,164596.43279423,0
+JFR.US,D,20160624,000000,6.48557,6.55658,6.45599,6.51046,323801.65518558,0
+JFR.US,D,20160627,000000,6.4992,6.50051,6.29295,6.31203,481138.10920698,0
+JFR.US,D,20160628,000000,6.33774,6.38619,6.33774,6.36828,248726.14867644,0
+JFR.US,D,20160629,000000,6.39804,6.41101,6.36828,6.39156,309165.63168415,0
+JFR.US,D,20160630,000000,6.41757,6.44988,6.4021,6.44988,264699.59273209,0
+JFR.US,D,20160701,000000,6.46837,6.48557,6.44781,6.48557,295335.68092123,0
+JFR.US,D,20160705,000000,6.49186,6.49186,6.4048,6.42461,161268.85378791,0
+JFR.US,D,20160706,000000,6.37353,6.45599,6.36828,6.44988,173202.35072356,0
+JFR.US,D,20160707,000000,6.4372,6.54334,6.4372,6.52256,220382.6293195,0
+JFR.US,D,20160708,000000,6.54334,6.59703,6.53648,6.55658,254863.80160204,0
+JFR.US,D,20160711,000000,6.56897,6.604,6.56344,6.57394,201529.89770125,0
+JFR.US,D,20160712,000000,6.604,6.64222,6.58587,6.58587,240503.56784865,0
+JFR.US,D,20160713,000000,6.61215,6.63057,6.56953,6.56953,155190.83107813,0
+JFR.US,D,20160714,000000,6.61215,6.61215,6.52341,6.54416,238488.91841507,0
+JFR.US,D,20160715,000000,6.53722,6.62334,6.53037,6.59234,219502.01881128,0
+JFR.US,D,20160718,000000,6.59234,6.66335,6.58652,6.66335,272075.63746067,0
+JFR.US,D,20160719,000000,6.67057,6.6764,6.61939,6.61939,197301.47650635,0
+JFR.US,D,20160720,000000,6.63696,6.71133,6.58652,6.61939,656513.76833115,0
+JFR.US,D,20160721,000000,6.63696,6.66335,6.59835,6.60531,293926.91707312,0
+JFR.US,D,20160722,000000,6.60531,6.62334,6.59234,6.61939,316640.70516397,0
+JFR.US,D,20160725,000000,6.63696,6.66335,6.62334,6.65697,210395.6329994,0
+JFR.US,D,20160726,000000,6.65697,6.66335,6.63057,6.65086,169838.56765765,0
+JFR.US,D,20160727,000000,6.66335,6.71133,6.66335,6.69227,341278.63253944,0
+JFR.US,D,20160728,000000,6.68663,6.71856,6.6764,6.69874,129695.71935061,0
+JFR.US,D,20160729,000000,6.69874,6.71856,6.68184,6.69874,213881.87097275,0
+JFR.US,D,20160801,000000,6.69874,6.7319,6.65086,6.65086,240837.9229872,0
+JFR.US,D,20160802,000000,6.67057,6.68663,6.6208,6.67057,400607.50277803,0
+JFR.US,D,20160803,000000,6.65086,6.70355,6.65086,6.69874,179088.7048826,0
+JFR.US,D,20160804,000000,6.69874,6.72532,6.69811,6.71133,167642.89792612,0
+JFR.US,D,20160805,000000,6.7319,6.76985,6.71856,6.74984,211602.08004393,0
+JFR.US,D,20160808,000000,6.74984,6.74984,6.68184,6.70418,109674.87439798,0
+JFR.US,D,20160809,000000,6.69874,6.71856,6.66335,6.6764,193321.15960213,0
+JFR.US,D,20160810,000000,6.6764,6.70418,6.65086,6.6764,371129.94449574,0
+JFR.US,D,20160811,000000,6.69377,6.73895,6.69377,6.69996,183501.34085131,0
+JFR.US,D,20160812,000000,6.73265,6.76478,6.69996,6.72683,229229.19776256,0
+JFR.US,D,20160815,000000,6.75856,6.78984,6.74497,6.77125,218924.88350842,0
+JFR.US,D,20160816,000000,6.77716,6.79661,6.76055,6.78855,217890.93815958,0
+JFR.US,D,20160817,000000,6.80159,6.82628,6.78375,6.80159,228126.03877039,0
+JFR.US,D,20160818,000000,6.78984,6.84639,6.77716,6.79661,175065.79496709,0
+JFR.US,D,20160819,000000,6.81276,6.81906,6.79661,6.81276,191339.51975229,0
+JFR.US,D,20160822,000000,6.81276,6.81906,6.77125,6.77716,194544.64385118,0
+JFR.US,D,20160823,000000,6.80648,6.82628,6.76478,6.78984,281486.56330321,0
+JFR.US,D,20160824,000000,6.78375,6.82628,6.77716,6.80648,174311.89866744,0
+JFR.US,D,20160825,000000,6.81276,6.8399,6.75124,6.77998,215421.60833056,0
+JFR.US,D,20160826,000000,6.78375,6.78984,6.71997,6.76478,226085.83353003,0
+JFR.US,D,20160829,000000,6.77125,6.84639,6.77125,6.83361,333985.64418289,0
+JFR.US,D,20160830,000000,6.83361,6.84639,6.81276,6.81906,140531.38142048,0
+JFR.US,D,20160831,000000,6.8399,6.84639,6.78984,6.78984,303347.42634318,0
+JFR.US,D,20160901,000000,6.81906,6.87888,6.81906,6.86582,352352.81547251,0
+JFR.US,D,20160902,000000,6.89192,6.89192,6.83361,6.87315,233520.44364914,0
+JFR.US,D,20160906,000000,6.88545,6.88545,6.8399,6.87315,168158.27336261,0
+JFR.US,D,20160907,000000,6.85333,6.90368,6.85333,6.90368,246078.99302533,0
+JFR.US,D,20160908,000000,6.90368,6.95326,6.89692,6.93955,226793.94234258,0
+JFR.US,D,20160909,000000,6.93955,6.94592,6.89692,6.93175,508023.88275281,0
+JFR.US,D,20160912,000000,6.9263,6.94592,6.89192,6.89192,343405.08862766,0
+JFR.US,D,20160913,000000,6.89906,6.90602,6.75342,6.77266,461697.59403307,0
+JFR.US,D,20160914,000000,6.786,6.84909,6.77266,6.84262,163635.96038985,0
+JFR.US,D,20160915,000000,6.88178,6.89323,6.82826,6.8616,272732.63465967,0
+JFR.US,D,20160916,000000,6.87531,6.88178,6.84909,6.87531,199213.90271286,0
+JFR.US,D,20160919,000000,6.89323,6.89906,6.86385,6.87531,249363.97902036,0
+JFR.US,D,20160920,000000,6.89323,6.89906,6.87531,6.89906,230192.8646428,0
+JFR.US,D,20160921,000000,6.90602,6.97026,6.90602,6.96338,152613.95389561,0
+JFR.US,D,20160922,000000,6.98341,7.0158,6.92845,6.94236,344932.04808209,0
+JFR.US,D,20160923,000000,6.92845,6.95701,6.90817,6.91682,264097.96644775,0
+JFR.US,D,20160926,000000,6.93484,6.94236,6.89323,6.90602,184852.60413421,0
+JFR.US,D,20160927,000000,6.91682,6.95701,6.89906,6.94096,797287.92991594,0
+JFR.US,D,20160928,000000,6.95701,6.99645,6.93484,6.98931,443310.19106306,0
+JFR.US,D,20160929,000000,7.00809,7.00809,6.97598,6.99645,381010.45828763,0
+JFR.US,D,20160930,000000,7.0158,7.03055,6.98931,7.00273,412282.24717015,0
+JFR.US,D,20161003,000000,6.98931,7.02068,6.97598,7.00273,301331.71208431,0
+JFR.US,D,20161004,000000,7.00273,7.0158,6.97598,6.98341,395650.74109019,0
+JFR.US,D,20161005,000000,7.00273,7.02586,6.98931,6.99645,342843.92570404,0
+JFR.US,D,20161006,000000,6.93484,6.95701,6.90602,6.90602,416995.16386839,0
+JFR.US,D,20161007,000000,6.93484,6.93484,6.90602,6.91682,248010.58608692,0
+JFR.US,D,20161010,000000,6.91682,6.98931,6.91682,6.95701,196272.85528391,0
+JFR.US,D,20161011,000000,6.97598,6.98931,6.93484,6.97598,391777.97153948,0
+JFR.US,D,20161012,000000,6.97879,7.00546,6.96632,6.98556,291526.80088741,0
+JFR.US,D,20161013,000000,6.97879,6.9987,6.95258,6.96632,309394.56911979,0
+JFR.US,D,20161014,000000,7.00546,7.03976,6.99645,7.00546,264503.6648802,0
+JFR.US,D,20161017,000000,6.98556,7.0112,6.93061,6.94519,350929.14407046,0
+JFR.US,D,20161018,000000,6.96632,6.97231,6.93786,6.94875,225144.52798073,0
+JFR.US,D,20161019,000000,6.97879,7.02256,6.95409,7.0112,239675.13377922,0
+JFR.US,D,20161020,000000,7.02256,7.02256,6.96632,6.99224,148712.43406227,0
+JFR.US,D,20161021,000000,6.98556,7.03402,6.94519,7.03402,345515.57233663,0
+JFR.US,D,20161024,000000,7.03976,7.06698,7.02716,7.03402,307522.60627399,0
+JFR.US,D,20161025,000000,7.05975,7.11365,7.03976,7.11365,491448.81241282,0
+JFR.US,D,20161026,000000,7.11365,7.15516,7.1004,7.12623,380605.82468047,0
+JFR.US,D,20161027,000000,7.16145,7.16794,7.11986,7.14972,707282.50812753,0
+JFR.US,D,20161028,000000,7.13855,7.13855,7.05308,7.07364,299539.61113466,0
+JFR.US,D,20161031,000000,7.05308,7.13243,7.05308,7.11986,381902.78187399,0
+JFR.US,D,20161101,000000,7.0869,7.14371,7.0869,7.1004,378587.98077103,0
+JFR.US,D,20161102,000000,7.05975,7.07364,7.0112,7.0112,481254.17516272,0
+JFR.US,D,20161103,000000,7.00546,7.05308,7.00546,7.02256,219825.72569701,0
+JFR.US,D,20161104,000000,7.0175,7.03402,6.97231,6.99224,292390.37419114,0
+JFR.US,D,20161107,000000,7.0175,7.05308,7.0112,7.04565,265448.16490535,0
+JFR.US,D,20161108,000000,7.04565,7.12623,7.03402,7.0869,353166.34198798,0
+JFR.US,D,20161109,000000,7.03402,7.09403,6.90817,7.08117,389099.93595519,0
+JFR.US,D,20161110,000000,7.10342,7.10342,6.99429,7.00123,383878.03277215,0
+JFR.US,D,20161111,000000,7.00123,7.19132,7.00123,7.16504,391132.68741857,0
+JFR.US,D,20161114,000000,7.15734,7.26889,7.12877,7.12877,466125.13755571,0
+JFR.US,D,20161115,000000,7.16504,7.22446,7.16504,7.22446,278041.85351587,0
+JFR.US,D,20161116,000000,7.24419,7.2811,7.19132,7.19695,1087296.2899512,0
+JFR.US,D,20161117,000000,7.238,7.25059,7.21826,7.238,336024.78459794,0
+JFR.US,D,20161118,000000,7.26889,7.34665,7.238,7.31236,1055295.0957505,0
+JFR.US,D,20161121,000000,7.31941,7.3597,7.30731,7.31941,425038.85404879,0
+JFR.US,D,20161122,000000,7.36553,7.42827,7.33885,7.41954,566003.61935907,0
+JFR.US,D,20161123,000000,7.41625,7.44056,7.37295,7.4351,435605.11532233,0
+JFR.US,D,20161125,000000,7.46094,7.47587,7.4351,7.44676,1864324.8540514,0
+JFR.US,D,20161128,000000,7.48311,7.48311,7.36553,7.36553,321320.61227846,0
+JFR.US,D,20161129,000000,7.40477,7.40477,7.35332,7.36553,346893.45625158,0
+JFR.US,D,20161130,000000,7.4109,7.4109,7.34665,7.3643,483287.99145138,0
+JFR.US,D,20161201,000000,7.37971,7.39089,7.34665,7.36045,470274.76167976,0
+JFR.US,D,20161202,000000,7.37971,7.37971,7.30731,7.30731,451843.70087321,0
+JFR.US,D,20161205,000000,7.36553,7.36553,7.31941,7.31941,417848.08891929,0
+JFR.US,D,20161206,000000,7.31941,7.33097,7.26889,7.30731,565995.10075682,0
+JFR.US,D,20161207,000000,7.29472,7.41625,7.29472,7.4109,674618.99260143,0
+JFR.US,D,20161208,000000,7.37971,7.397,7.33275,7.33885,400152.82238259,0
+JFR.US,D,20161209,000000,7.37295,7.38694,7.33275,7.37971,373751.54434008,0
+JFR.US,D,20161212,000000,7.38694,7.4109,7.34665,7.35332,557482.8874523,0
+JFR.US,D,20161213,000000,7.38919,7.3954,7.27313,7.27904,579083.93312344,0
+JFR.US,D,20161214,000000,7.27904,7.42169,7.27744,7.40318,714133.59399207,0
+JFR.US,D,20161215,000000,7.40318,7.44526,7.38919,7.42412,442735.18541076,0
+JFR.US,D,20161216,000000,7.38517,7.4752,7.38517,7.45305,412978.6429046,0
+JFR.US,D,20161219,000000,7.4399,7.48311,7.4399,7.4601,493914.94776599,0
+JFR.US,D,20161220,000000,7.44526,7.49296,7.4399,7.4601,464583.27054733,0
+JFR.US,D,20161221,000000,7.4752,7.48866,7.45305,7.4601,388343.91000493,0
+JFR.US,D,20161222,000000,7.48311,7.48866,7.42741,7.44526,495924.27307319,0
+JFR.US,D,20161223,000000,7.4601,7.51212,7.45869,7.4752,419572.04105088,0
+JFR.US,D,20161227,000000,7.49296,7.52527,7.4601,7.4601,438440.74504835,0
+JFR.US,D,20161228,000000,7.50714,7.51794,7.4752,7.51212,373014.68524491,0
+JFR.US,D,20161229,000000,7.49296,7.51212,7.3954,7.43024,660759.22673059,0
+JFR.US,D,20161230,000000,7.48311,7.53785,7.45869,7.53785,888553.04001299,0
+JFR.US,D,20170103,000000,7.54179,7.57561,7.51794,7.54913,575021.62467252,0
+JFR.US,D,20170104,000000,7.5835,7.59073,7.51794,7.53307,408788.55541982,0
+JFR.US,D,20170105,000000,7.46714,7.53307,7.44367,7.49296,782953.25196933,0
+JFR.US,D,20170106,000000,7.48866,7.57561,7.48311,7.55533,693447.23323818,0
+JFR.US,D,20170109,000000,7.56752,7.64822,7.56537,7.64822,388448.26288258,0
+JFR.US,D,20170110,000000,7.64822,7.72719,7.64671,7.71271,341131.68665054,0
+JFR.US,D,20170111,000000,7.72578,7.72972,7.68209,7.71102,540383.92307354,0
+JFR.US,D,20170112,000000,7.71102,7.74052,7.68209,7.6896,486689.04340218,0
+JFR.US,D,20170113,000000,7.71863,7.75094,7.71102,7.73321,258268.04802865,0
+JFR.US,D,20170117,000000,7.74052,7.74511,7.69657,7.73321,405043.56490294,0
+JFR.US,D,20170118,000000,7.6896,7.71863,7.62745,7.65307,858729.41351404,0
+JFR.US,D,20170119,000000,7.61532,7.67517,7.61532,7.67517,543361.1745621,0
+JFR.US,D,20170120,000000,7.70417,7.71863,7.68209,7.71863,629143.499282,0
+JFR.US,D,20170123,000000,7.71863,7.72578,7.65307,7.68209,611286.37930244,0
+JFR.US,D,20170124,000000,7.69657,7.78202,7.67517,7.77621,600421.96694993,0
+JFR.US,D,20170125,000000,7.79329,7.80589,7.76398,7.79329,474357.30181104,0
+JFR.US,D,20170126,000000,7.79329,7.84148,7.79329,7.83556,424009.16800108,0
+JFR.US,D,20170127,000000,7.82843,7.87905,7.82843,7.86418,482699.14307044,0
+JFR.US,D,20170130,000000,7.87368,7.88646,7.81302,7.8209,445440.90645238,0
+JFR.US,D,20170131,000000,7.83556,7.87368,7.80589,7.82843,400296.57379566,0
+JFR.US,D,20170201,000000,7.85029,7.93763,7.83715,7.92439,365596.04750505,0
+JFR.US,D,20170202,000000,7.95107,7.9783,7.9304,7.9304,413503.60176863,0
+JFR.US,D,20170203,000000,7.9304,8.01568,7.9304,7.95107,464311.74010042,0
+JFR.US,D,20170206,000000,7.96657,7.97267,7.83556,7.87905,728819.66428176,0
+JFR.US,D,20170207,000000,7.8922,7.8922,7.76992,7.80589,547180.70284871,0
+JFR.US,D,20170208,000000,7.80589,7.81631,7.73321,7.74511,609903.17126108,0
+JFR.US,D,20170209,000000,7.74511,7.78202,7.73321,7.75658,580783.39427357,0
+JFR.US,D,20170210,000000,7.79903,7.85632,7.78202,7.85632,362596.43468559,0
+JFR.US,D,20170213,000000,7.8722,7.88251,7.7672,7.77386,618141.72446813,0
+JFR.US,D,20170214,000000,7.80344,7.90383,7.79178,7.89819,623216.68176225,0
+JFR.US,D,20170215,000000,7.90383,7.9104,7.84766,7.87734,547942.05292535,0
+JFR.US,D,20170216,000000,7.89819,7.90383,7.83292,7.86251,409168.69804551,0
+JFR.US,D,20170217,000000,7.86251,7.96506,7.86251,7.90383,329658.1942367,0
+JFR.US,D,20170221,000000,7.91715,7.92271,7.8395,7.8395,461224.81160783,0
+JFR.US,D,20170222,000000,7.8395,7.87734,7.8395,7.8551,254151.43348834,0
+JFR.US,D,20170223,000000,7.86251,7.89124,7.8551,7.86251,316824.91993776,0
+JFR.US,D,20170224,000000,7.8551,7.87734,7.82598,7.8395,298145.75484049,0
+JFR.US,D,20170227,000000,7.84766,7.86251,7.82598,7.84766,419841.44184724,0
+JFR.US,D,20170228,000000,7.83292,7.8722,7.82598,7.83292,340472.55980095,0
+JFR.US,D,20170301,000000,7.87734,7.87734,7.81904,7.8395,695251.04726593,0
+JFR.US,D,20170302,000000,7.8395,7.90383,7.82598,7.88494,531917.49725617,0
+JFR.US,D,20170303,000000,7.86251,7.89124,7.8551,7.86673,256571.78135441,0
+JFR.US,D,20170306,000000,7.8722,7.93624,7.86673,7.93624,505915.52869441,0
+JFR.US,D,20170307,000000,7.9104,7.91715,7.8722,7.8722,293633.02529526,0
+JFR.US,D,20170308,000000,7.86251,7.89819,7.86251,7.88494,322202.28761199,0
+JFR.US,D,20170309,000000,7.8395,7.8551,7.66671,7.78701,782846.76944113,0
+JFR.US,D,20170310,000000,7.78701,7.79836,7.75518,7.77386,213196.12349112,0
+JFR.US,D,20170313,000000,7.75245,7.80878,7.74691,7.74691,244026.00988159,0
+JFR.US,D,20170314,000000,7.74691,7.77311,7.3518,7.47812,2302727.2653895,0
+JFR.US,D,20170315,000000,7.53006,7.58849,7.31105,7.41699,5471462.0250958,0
+JFR.US,D,20170316,000000,7.37295,7.4294,7.32496,7.39773,1956668.632159,0
+JFR.US,D,20170317,000000,7.40563,7.5465,7.39773,7.46244,896247.4675009,0
+JFR.US,D,20170320,000000,7.49081,7.75245,7.49081,7.52283,834352.36833265,0
+JFR.US,D,20170321,000000,7.55353,7.55353,7.38694,7.39089,817029.79064467,0
+JFR.US,D,20170322,000000,7.39773,7.44845,7.39773,7.4294,331165.98683608,0
+JFR.US,D,20170323,000000,7.4294,7.49081,7.40563,7.47062,484251.65833163,0
+JFR.US,D,20170324,000000,7.47062,7.53006,7.47062,7.51512,440905.81557624,0
+JFR.US,D,20170327,000000,7.49081,7.50959,7.46244,7.48564,436848.83125172,0
+JFR.US,D,20170328,000000,7.48564,7.52283,7.45617,7.50414,571243.62457191,0
+JFR.US,D,20170329,000000,7.52283,7.58114,7.52283,7.55353,816424.96988448,0
+JFR.US,D,20170330,000000,7.56602,7.59628,7.52283,7.53006,592872.35570038,0
+JFR.US,D,20170331,000000,7.5465,7.56602,7.53625,7.55916,459559.42486676,0
+JFR.US,D,20170403,000000,7.57336,7.58922,7.5465,7.56602,493842.53964682,0
+JFR.US,D,20170404,000000,7.53625,7.55353,7.49701,7.53625,417338.03760919,0
+JFR.US,D,20170405,000000,7.54105,7.56602,7.53625,7.53625,394220.68073645,0
+JFR.US,D,20170406,000000,7.57336,7.57336,7.47812,7.47812,412471.78607034,0
+JFR.US,D,20170407,000000,7.49701,7.52283,7.47812,7.49081,314049.98525281,0
+JFR.US,D,20170410,000000,7.50414,7.55711,7.50414,7.55353,377781.90803254,0
+JFR.US,D,20170411,000000,7.56445,7.62117,7.54021,7.61532,343422.12583216,0
+JFR.US,D,20170412,000000,7.60904,7.62745,7.56445,7.56445,318604.24298403,0
+JFR.US,D,20170413,000000,7.58689,7.60904,7.56752,7.58689,240328.9365024,0
+JFR.US,D,20170417,000000,7.59457,7.62745,7.54488,7.58689,284115.61692454,0
+JFR.US,D,20170418,000000,7.58689,7.59457,7.55842,7.58689,188888.29195305,0
+JFR.US,D,20170419,000000,7.60904,7.66051,7.59937,7.65307,403209.93576729,0
+JFR.US,D,20170420,000000,7.65307,7.70239,7.63393,7.66435,358397.82859855,0
+JFR.US,D,20170421,000000,7.63393,7.66435,7.61532,7.63393,328430.45068655,0
+JFR.US,D,20170424,000000,7.71271,7.73479,7.65307,7.68379,505663.16510257,0
+JFR.US,D,20170425,000000,7.71271,7.7518,7.67665,7.69826,517716.98729509,0
+JFR.US,D,20170426,000000,7.70578,7.71271,7.67197,7.68379,311987.41868153,0
+JFR.US,D,20170427,000000,7.70578,7.71271,7.67665,7.71271,193256.20525992,0
+JFR.US,D,20170428,000000,7.71271,7.71937,7.68379,7.71937,363934.9200651,0
+JFR.US,D,20170501,000000,7.71937,7.74194,7.71271,7.72719,434424.22408456,0
+JFR.US,D,20170502,000000,7.74691,7.7518,7.71271,7.74194,263216.29111422,0
+JFR.US,D,20170503,000000,7.74194,7.77865,7.72719,7.77865,257247.94540848,0
+JFR.US,D,20170504,000000,7.77865,7.78522,7.71937,7.72719,259886.58245735,0
+JFR.US,D,20170505,000000,7.74691,7.75903,7.70578,7.7518,259375.46632197,0
+JFR.US,D,20170508,000000,7.7518,7.77236,7.67197,7.76569,277310.31854711,0
+JFR.US,D,20170509,000000,7.76569,7.88411,7.7518,7.8658,1726692.9918739,0
+JFR.US,D,20170510,000000,7.8658,7.91715,7.8658,7.9104,700284.47637406,0
+JFR.US,D,20170511,000000,7.92804,7.93849,7.87454,7.88796,436937.21175014,0
+JFR.US,D,20170512,000000,7.90948,7.92187,7.89556,7.89556,373338.39213066,0
+JFR.US,D,20170515,000000,7.91557,7.92187,7.87454,7.88796,253015.26491243,0
+JFR.US,D,20170516,000000,7.90948,7.90948,7.87454,7.89556,240731.440459,0
+JFR.US,D,20170517,000000,7.90147,7.90147,7.76325,7.8073,542673.29742991,0
+JFR.US,D,20170518,000000,7.8073,7.89652,7.76897,7.85191,288646.44849954,0
+JFR.US,D,20170519,000000,7.86852,7.90147,7.84307,7.87454,229730.73047039,0
+JFR.US,D,20170522,000000,7.90948,7.92187,7.87454,7.91557,239565.45677518,0
+JFR.US,D,20170523,000000,7.92187,7.94214,7.88796,7.94214,329991.48455,0
+JFR.US,D,20170524,000000,7.94214,7.97661,7.90948,7.97183,498221.1012065,0
+JFR.US,D,20170525,000000,7.97661,7.99333,7.96338,7.99333,371177.86163343,0
+JFR.US,D,20170526,000000,7.99333,8.00056,7.97661,7.98938,274653.57946847,0
+JFR.US,D,20170530,000000,7.99333,7.99333,7.96338,7.97661,408299.80061536,0
+JFR.US,D,20170531,000000,7.97661,7.99333,7.94214,7.94214,352245.26811903,0
+JFR.US,D,20170601,000000,7.96338,7.97661,7.94214,7.97661,340873.9989323,0
+JFR.US,D,20170602,000000,7.97661,7.97661,7.94214,7.94214,323639.80174273,0
+JFR.US,D,20170605,000000,7.95586,7.98346,7.94779,7.95586,455936.88925732,0
+JFR.US,D,20170606,000000,7.96338,7.98938,7.95586,7.98346,274910.2023614,0
+JFR.US,D,20170607,000000,7.98346,8.00056,7.96338,8.00056,268705.46544308,0
+JFR.US,D,20170608,000000,8.00056,8.00056,7.95586,7.98938,339236.29764853,0
+JFR.US,D,20170609,000000,7.98938,7.98938,7.96338,7.97183,228325.16109813,0
+JFR.US,D,20170612,000000,7.97661,7.99023,7.92187,7.98346,380151.14428505,0
+JFR.US,D,20170613,000000,7.99868,8.0198,7.98779,7.98779,180075.79791904,0
+JFR.US,D,20170614,000000,7.98779,8.00619,7.9751,7.98779,299066.82870944,0
+JFR.US,D,20170615,000000,7.99249,8.02724,7.9751,8.00619,226380.79013317,0
+JFR.US,D,20170616,000000,8.00619,8.01296,7.9817,8.01296,213305.80049517,0
+JFR.US,D,20170619,000000,8.01296,8.01296,7.9616,7.96929,327645.67445371,0
+JFR.US,D,20170620,000000,7.9817,7.99868,7.9616,7.99249,380133.04225524,0
+JFR.US,D,20170621,000000,7.98779,7.99868,7.94534,7.9461,309853.50881634,0
+JFR.US,D,20170622,000000,7.9461,7.95332,7.89303,7.91379,254486.8534522,0
+JFR.US,D,20170623,000000,7.90692,7.92629,7.88646,7.91379,227761.86852394,0
+JFR.US,D,20170626,000000,7.92629,7.93943,7.90064,7.93943,342853.50913158,0
+JFR.US,D,20170627,000000,7.93943,7.93943,7.88646,7.91379,195095.15852198,0
+JFR.US,D,20170628,000000,7.92629,7.93943,7.91379,7.93943,255777.421694,0
+JFR.US,D,20170629,000000,7.93943,7.93943,7.89303,7.91949,302419.96352255,0
+JFR.US,D,20170630,000000,7.92629,7.93284,7.91949,7.91949,181710.30472695,0
+JFR.US,D,20170703,000000,7.92629,7.93943,7.90692,7.93943,168590.5924271,0
+JFR.US,D,20170705,000000,7.93943,7.93943,7.89303,7.93943,212937.37094759,0
+JFR.US,D,20170706,000000,7.93943,7.93943,7.86758,7.90692,181915.81600637,0
+JFR.US,D,20170707,000000,7.90692,7.91949,7.87905,7.91379,172679.52151008,0
+JFR.US,D,20170710,000000,7.91379,7.92629,7.91379,7.91949,417024.97897628,0
+JFR.US,D,20170711,000000,7.91949,7.91949,7.87368,7.88646,304825.40383463,0
+JFR.US,D,20170712,000000,7.90064,7.91949,7.87905,7.90064,230409.02417505,0
+JFR.US,D,20170713,000000,7.89303,7.90064,7.87368,7.88646,207702.68986118,0
+JFR.US,D,20170714,000000,7.88646,7.92629,7.85574,7.92629,250669.45481614,0
+JFR.US,D,20170717,000000,7.92629,7.92629,7.86758,7.90064,180195.05835062,0
+JFR.US,D,20170718,000000,7.88646,7.92629,7.86993,7.90692,160539.44846971,0
+JFR.US,D,20170719,000000,7.90692,7.98253,7.90692,7.98253,292313.70677083,0
+JFR.US,D,20170720,000000,7.96252,7.96252,7.90064,7.90064,200754.70489595,0
+JFR.US,D,20170721,000000,7.91949,7.93284,7.89303,7.91949,204364.46260202,0
+JFR.US,D,20170724,000000,7.93284,7.94694,7.91715,7.92629,174303.38006518,0
+JFR.US,D,20170725,000000,7.93284,7.97587,7.93284,7.97014,312150.33694967,0
+JFR.US,D,20170726,000000,7.98253,7.98253,7.95408,7.97014,151942.04914266,0
+JFR.US,D,20170727,000000,7.95408,7.97014,7.93284,7.93943,231398.24686207,0
+JFR.US,D,20170728,000000,7.93284,7.98253,7.92629,7.95408,206866.80201476,0
+JFR.US,D,20170731,000000,7.94694,7.97587,7.93943,7.95408,217756.77017404,0
+JFR.US,D,20170801,000000,7.98253,7.99333,7.96252,7.97014,245872.4169206,0
+JFR.US,D,20170802,000000,7.99963,8.03512,7.91949,7.97587,595503.53897228,0
+JFR.US,D,20170803,000000,7.98864,8.00695,7.98864,7.99333,192945.27627759,0
+JFR.US,D,20170804,000000,8.0139,8.02077,7.99333,7.99333,275756.73846064,0
+JFR.US,D,20170807,000000,7.99333,8.02816,7.98864,8.02816,238576.23408818,0
+JFR.US,D,20170808,000000,8.02816,8.03512,7.99333,8.02077,260723.53512901,0
+JFR.US,D,20170809,000000,8.02077,8.02077,7.93943,8.00695,235963.15284608,0
+JFR.US,D,20170810,000000,8.00695,8.00695,7.91949,7.93284,368559.45626494,0
+JFR.US,D,20170811,000000,7.87282,7.96252,7.79021,7.90064,476020.55890158,0
+JFR.US,D,20170814,000000,7.94694,7.97587,7.92629,7.94694,165785.84263426,0
+JFR.US,D,20170815,000000,7.97014,7.97587,7.94694,7.94694,209319.09463928,0
+JFR.US,D,20170816,000000,8.00056,8.00056,7.94694,7.95408,218397.79499382,0
+JFR.US,D,20170817,000000,7.98253,7.98253,7.94694,7.97014,155353.74934626,0
+JFR.US,D,20170818,000000,7.97014,7.97014,7.91949,7.93284,186137.8482496,0
+JFR.US,D,20170821,000000,7.93284,7.96252,7.90692,7.93943,194150.65849684,0
+JFR.US,D,20170822,000000,7.94694,7.96252,7.94694,7.95408,228143.0759749,0
+JFR.US,D,20170823,000000,7.94694,7.98864,7.93943,7.98253,186165.53370692,0
+JFR.US,D,20170824,000000,7.98253,7.98864,7.94694,7.94694,152239.13539634,0
+JFR.US,D,20170825,000000,7.96252,7.97014,7.94694,7.96252,199830.43655116,0
+JFR.US,D,20170828,000000,7.98253,7.98253,7.93943,7.96252,240127.6845241,0
+JFR.US,D,20170829,000000,7.97014,7.98253,7.93943,7.94694,193296.66862065,0
+JFR.US,D,20170830,000000,7.93943,7.94694,7.91949,7.93284,184401.11821461,0
+JFR.US,D,20170831,000000,7.96252,7.99333,7.93943,7.98253,137296.4422137,0
+JFR.US,D,20170901,000000,7.98253,7.98253,7.95408,7.96252,157919.97827593,0
+JFR.US,D,20170905,000000,7.98864,7.98864,7.90064,7.90692,204775.48516087,0
+JFR.US,D,20170906,000000,7.91379,7.94694,7.90064,7.94694,217010.32765134,0
+JFR.US,D,20170907,000000,7.95408,7.95586,7.91949,7.93943,119433.99810772,0
+JFR.US,D,20170908,000000,7.93284,7.96929,7.90064,7.90064,149123.45662113,0
+JFR.US,D,20170911,000000,7.95408,8.03164,7.93943,8.02077,209464.97570291,0
+JFR.US,D,20170912,000000,8.02077,8.02077,7.93943,7.98864,303851.08870157,0
+JFR.US,D,20170913,000000,7.98864,7.98864,7.90692,7.91949,279511.31240506,0
+JFR.US,D,20170914,000000,7.94694,8.0014,7.94694,7.99418,157262.98107694,0
+JFR.US,D,20170915,000000,7.98938,8.0014,7.97587,8.0014,272657.03206467,0
+JFR.US,D,20170918,000000,8.00779,8.00779,7.97014,7.97587,129395.43862108,0
+JFR.US,D,20170919,000000,7.98938,7.98938,7.92629,7.93284,171582.75146959,0
+JFR.US,D,20170920,000000,7.92629,7.94694,7.90064,7.93284,221548.61300332,0
+JFR.US,D,20170921,000000,7.93284,7.93943,7.90064,7.91949,179836.21223057,0
+JFR.US,D,20170922,000000,7.91949,7.96252,7.91949,7.96252,151839.82591558,0
+JFR.US,D,20170925,000000,7.95408,7.97014,7.93284,7.96252,187669.06700515,0
+JFR.US,D,20170926,000000,7.93943,7.98938,7.91949,7.91949,290440.67909975,0
+JFR.US,D,20170927,000000,7.93284,8.02996,7.90692,7.93284,385074.89638914,0
+JFR.US,D,20170928,000000,7.93943,7.97014,7.89895,7.94694,582710.72803402,0
+JFR.US,D,20170929,000000,7.94694,7.97587,7.92629,7.97014,258251.01082416,0
+JFR.US,D,20171002,000000,7.96252,7.97587,7.93284,7.95408,270328.25917288,0
+JFR.US,D,20171003,000000,7.96252,7.96252,7.91949,7.93943,306714.40388494,0
+JFR.US,D,20171004,000000,7.93284,7.94694,7.91715,7.92629,161541.44906012,0
+JFR.US,D,20171005,000000,7.93943,7.95408,7.90692,7.91949,206255.59230291,0
+JFR.US,D,20171006,000000,7.94694,7.97014,7.93284,7.97014,308836.60067202,0
+JFR.US,D,20171009,000000,7.96252,7.97587,7.93284,7.94694,122594.39954479,0
+JFR.US,D,20171010,000000,7.94694,7.98346,7.93284,7.97587,160683.1998828,0
+JFR.US,D,20171011,000000,7.97014,8.0014,7.96252,8.0014,233081.73563293,0
+JFR.US,D,20171012,000000,8.02996,8.03672,7.99418,8.03672,171182.37716358,0
+JFR.US,D,20171013,000000,8.05616,8.05616,7.98346,8.0014,215417.34902943,0
+JFR.US,D,20171016,000000,8.02996,8.04424,7.98346,7.98938,293233.7158145,0
+JFR.US,D,20171017,000000,7.99418,8.00779,7.96252,7.97014,200798.3627325,0
+JFR.US,D,20171018,000000,7.97587,7.98938,7.91867,7.96252,314314.06192274,0
+JFR.US,D,20171019,000000,7.97587,8.00779,7.95408,7.97587,246385.66270655,0
+JFR.US,D,20171020,000000,7.98938,8.0014,7.94694,7.95408,211539.25535228,0
+JFR.US,D,20171023,000000,7.94694,8.04424,7.94694,8.04424,188393.14819693,0
+JFR.US,D,20171024,000000,8.05616,8.05616,7.97014,8.01568,275996.3241491,0
+JFR.US,D,20171025,000000,7.98938,8.00056,7.94694,7.94694,141940.1452686,0
+JFR.US,D,20171026,000000,7.95408,7.98938,7.80796,7.8722,373746.22021366,0
+JFR.US,D,20171027,000000,7.8782,7.96252,7.8722,7.96252,141020.13622493,0
+JFR.US,D,20171030,000000,7.93849,7.97587,7.93454,7.97014,107430.22270346,0
+JFR.US,D,20171031,000000,7.97587,7.97587,7.91867,7.96252,237617.89133436,0
+JFR.US,D,20171101,000000,7.97014,7.98938,7.93849,7.98938,241082.83280206,0
+JFR.US,D,20171102,000000,8.00779,8.01568,7.92629,7.97014,223967.89604409,0
+JFR.US,D,20171103,000000,7.96252,7.96252,7.84588,7.86064,318147.43293804,0
+JFR.US,D,20171106,000000,7.86673,7.8782,7.84588,7.8782,271682.71693161,0
+JFR.US,D,20171107,000000,7.86064,7.91867,7.86064,7.91867,221973.47829085,0
+JFR.US,D,20171108,000000,7.89979,7.91623,7.79509,7.79509,300737.53957693,0
+JFR.US,D,20171109,000000,7.79509,7.79583,7.71441,7.73724,348877.22575198,0
+JFR.US,D,20171110,000000,7.78279,7.78279,7.59149,7.65403,567659.42267259,0
+JFR.US,D,20171113,000000,7.65403,7.75602,7.58593,7.73724,678205.32415127,0
+JFR.US,D,20171114,000000,7.74333,7.74333,7.41699,7.47448,1040379.0231999,0
+JFR.US,D,20171115,000000,7.41184,7.44367,7.34151,7.43755,788178.34962821,0
+JFR.US,D,20171116,000000,7.49466,7.56923,7.47448,7.56752,375148.59511011,0
+JFR.US,D,20171117,000000,7.56752,7.61955,7.55353,7.5835,332474.65710767,0
+JFR.US,D,20171120,000000,7.5835,7.6066,7.51428,7.56097,255418.57557398,0
+JFR.US,D,20171121,000000,7.56097,7.57561,7.51428,7.52133,345841.40887293,0
+JFR.US,D,20171122,000000,7.50864,7.54818,7.49466,7.52133,198663.38804204,0
+JFR.US,D,20171124,000000,7.5465,7.57561,7.52283,7.56097,122780.74396913,0
+JFR.US,D,20171127,000000,7.56097,7.5835,7.50207,7.50864,232785.71420453,0
+JFR.US,D,20171128,000000,7.50864,7.54105,7.49466,7.54105,242414.92922987,0
+JFR.US,D,20171129,000000,7.53551,7.53551,7.44367,7.49466,438008.42598385,0
+JFR.US,D,20171130,000000,7.51428,7.54105,7.47448,7.51428,365849.47592217,0
+JFR.US,D,20171201,000000,7.49466,7.53307,7.46602,7.52133,376488.14531488,0
+JFR.US,D,20171204,000000,7.5835,7.5835,7.54105,7.56752,295868.09356223,0
+JFR.US,D,20171205,000000,7.57561,7.66051,7.56274,7.65307,362900.97471625,0
+JFR.US,D,20171206,000000,7.65307,7.67751,7.6452,7.66051,374376.59678062,0
+JFR.US,D,20171207,000000,7.66051,7.72972,7.66051,7.72972,432652.35481526,0
+JFR.US,D,20171208,000000,7.78279,7.80878,7.74954,7.80878,424181.66969677,0
+JFR.US,D,20171211,000000,7.79021,7.80878,7.75018,7.79021,341782.29489785,0
+JFR.US,D,20171212,000000,7.76992,7.77705,7.66435,7.69995,379729.47347338,0
+JFR.US,D,20171213,000000,7.68473,7.72972,7.66435,7.72267,253621.1504979,0
+JFR.US,D,20171214,000000,7.75018,7.75018,7.65975,7.70718,313852.99257563,0
+JFR.US,D,20171215,000000,7.69282,7.71441,7.65975,7.69282,397394.92490215,0
+JFR.US,D,20171218,000000,7.70718,7.72267,7.65975,7.71441,644722.95798331,0
+JFR.US,D,20171219,000000,7.69282,7.72972,7.64436,7.71441,532255.04687057,0
+JFR.US,D,20171220,000000,7.69995,7.72267,7.67197,7.68473,284780.06790053,0
+JFR.US,D,20171221,000000,7.68473,7.69995,7.65234,7.65975,570400.28294855,0
+JFR.US,D,20171222,000000,7.6313,7.72972,7.6313,7.68473,323827.21099236,0
+JFR.US,D,20171226,000000,7.67197,7.72972,7.6452,7.71441,435205.80584157,0
+JFR.US,D,20171227,000000,7.69995,7.74333,7.69282,7.70718,311966.12217587,0
+JFR.US,D,20171228,000000,7.74333,7.76325,7.71441,7.75602,365386.27692449,0
+JFR.US,D,20171229,000000,7.75602,7.77705,7.71441,7.76992,654859.02984289,0
+JFR.US,D,20180102,000000,7.76325,7.8026,7.75602,7.76325,327554.09947942,0
+JFR.US,D,20180103,000000,7.80965,7.82447,7.77705,7.82447,215621.79548358,0
+JFR.US,D,20180104,000000,7.83292,7.84766,7.78362,7.79659,302279.40658531,0
+JFR.US,D,20180105,000000,7.80164,7.80532,7.76325,7.76992,333574.62162402,0
+JFR.US,D,20180108,000000,7.78362,7.79104,7.71441,7.72267,245879.87069759,0
+JFR.US,D,20180109,000000,7.72972,7.74333,7.70718,7.72267,331977.38370097,0
+JFR.US,D,20180110,000000,7.72267,7.72267,7.68473,7.69995,306300.18685025,0
+JFR.US,D,20180111,000000,7.72267,7.75658,7.71441,7.74333,252330.58225609,0
+JFR.US,D,20180112,000000,7.74333,7.75977,7.73958,7.74333,142958.11823821,0
+JFR.US,D,20180116,000000,7.75018,7.81817,7.74333,7.76398,335008.94127889,0
+JFR.US,D,20180117,000000,7.79752,7.79752,7.75018,7.75658,192716.33884194,0
+JFR.US,D,20180118,000000,7.77077,7.77077,7.69282,7.69995,253387.95376114,0
+JFR.US,D,20180119,000000,7.69995,7.70954,7.67751,7.68473,166734.60196055,0
+JFR.US,D,20180122,000000,7.70718,7.77789,7.69826,7.75658,286255.9157414,0
+JFR.US,D,20180123,000000,7.76398,7.79752,7.74333,7.79021,181073.53920829,0
+JFR.US,D,20180124,000000,7.78457,7.81817,7.78457,7.79752,219644.70539906,0
+JFR.US,D,20180125,000000,7.79752,7.81817,7.77077,7.77789,236103.70978332,0
+JFR.US,D,20180126,000000,7.77789,7.78457,7.76398,7.77077,179394.30973854,0
+JFR.US,D,20180129,000000,7.78457,7.79752,7.72267,7.72267,265277.79286022,0
+JFR.US,D,20180130,000000,7.69995,7.72972,7.66435,7.70718,349673.71506294,0
+JFR.US,D,20180131,000000,7.70718,7.74333,7.70643,7.73724,738322.16509856,0
+JFR.US,D,20180201,000000,7.73724,7.75658,7.69282,7.70718,294221.87367624,0
+JFR.US,D,20180202,000000,7.69282,7.72972,7.65234,7.65234,345796.68621108,0
+JFR.US,D,20180205,000000,7.63805,7.72427,7.60519,7.61769,514065.70140303,0
+JFR.US,D,20180206,000000,7.53391,7.67197,7.52612,7.63073,318840.63419663,0
+JFR.US,D,20180207,000000,7.65234,7.69995,7.64436,7.69282,154785.13264565,0
+JFR.US,D,20180208,000000,7.69282,7.70718,7.63805,7.63805,174387.50126245,0
+JFR.US,D,20180209,000000,7.65234,7.65234,7.54021,7.63073,230913.75135873,0
+JFR.US,D,20180212,000000,7.66435,7.66435,7.58199,7.58922,321919.04408698,0
+JFR.US,D,20180213,000000,7.63073,7.64436,7.58922,7.60519,515141.17493788,0
+JFR.US,D,20180214,000000,7.62425,7.67197,7.59721,7.67197,191023.26664354,0
+JFR.US,D,20180215,000000,7.7007,7.7007,7.63073,7.69282,486976.54622832,0
+JFR.US,D,20180216,000000,7.67197,7.72334,7.64436,7.7007,378359.04333541,0
+JFR.US,D,20180220,000000,7.73806,7.74419,7.73806,7.73806,238855.21831208,0
+JFR.US,D,20180221,000000,7.74419,7.75761,7.71534,7.72334,162178.21457875,0
+JFR.US,D,20180222,000000,7.74419,7.79178,7.72719,7.75018,395609.2129042,0
+JFR.US,D,20180223,000000,7.76485,7.77236,7.73065,7.74419,224159.56459484,0
+JFR.US,D,20180226,000000,7.76485,7.76485,7.68559,7.71534,558242.10787839,0
+JFR.US,D,20180227,000000,7.72334,7.73065,7.68559,7.70793,407024.1399275,0
+JFR.US,D,20180228,000000,7.71534,7.73806,7.68559,7.73806,813328.45796436,0
+JFR.US,D,20180301,000000,7.73806,7.76485,7.71863,7.74419,468025.85068413,0
+JFR.US,D,20180302,000000,7.73806,7.75018,7.66051,7.66511,467654.2266607,0
+JFR.US,D,20180305,000000,7.65234,7.66511,7.64436,7.66511,227390.24450051,0
+JFR.US,D,20180306,000000,7.65234,7.72334,7.65234,7.67197,328038.59498277,0
+JFR.US,D,20180307,000000,7.66511,7.67197,7.61769,7.66511,215104.29039651,0
+JFR.US,D,20180308,000000,7.66051,7.7007,7.66051,7.7007,180650.80357134,0
+JFR.US,D,20180309,000000,7.72334,7.74419,7.7007,7.70793,224450.26189683,0
+JFR.US,D,20180312,000000,7.71534,7.72334,7.68559,7.70793,140236.42481737,0
+JFR.US,D,20180313,000000,7.73065,7.73065,7.69282,7.70793,170279.40532439,0
+JFR.US,D,20180314,000000,7.72334,7.72812,7.67825,7.71534,219148.49681764,0
+JFR.US,D,20180315,000000,7.72334,7.72334,7.66511,7.69282,166783.5839235,0
+JFR.US,D,20180316,000000,7.7007,7.7007,7.67197,7.69282,130285.63255684,0
+JFR.US,D,20180319,000000,7.66051,7.7007,7.66051,7.66051,180041.72351,0
+JFR.US,D,20180320,000000,7.68559,7.68559,7.66051,7.67197,277672.359143,0
+JFR.US,D,20180321,000000,7.67825,7.67825,7.62359,7.66051,322911.46124981,0
+JFR.US,D,20180322,000000,7.62989,7.64585,7.62989,7.63712,133945.43705116,0
+JFR.US,D,20180323,000000,7.66051,7.66211,7.61073,7.61073,223445.06683062,0
+JFR.US,D,20180326,000000,7.62359,7.67825,7.62359,7.63712,195710.62753499,0
+JFR.US,D,20180327,000000,7.63712,7.67197,7.62989,7.64436,141359.8154899,0
+JFR.US,D,20180328,000000,7.66051,7.67197,7.64436,7.66511,135158.27304737,0
+JFR.US,D,20180329,000000,7.67197,7.68559,7.66511,7.68559,123155.56246841,0
+JFR.US,D,20180402,000000,7.69282,7.69282,7.63712,7.65234,191059.47070311,0
+JFR.US,D,20180403,000000,7.66511,7.66511,7.61703,7.64436,210217.80717731,0
+JFR.US,D,20180404,000000,7.61703,7.65234,7.61703,7.62989,86374.367576709,0
+JFR.US,D,20180405,000000,7.62989,7.64436,7.61073,7.64436,205817.94911198,0
+JFR.US,D,20180406,000000,7.63712,7.64436,7.62989,7.64436,147868.02761363,0
+JFR.US,D,20180409,000000,7.65234,7.69282,7.63712,7.68559,190567.52142282,0
+JFR.US,D,20180410,000000,7.68559,7.69282,7.65234,7.67197,271213.12898223,0
+JFR.US,D,20180411,000000,7.67825,7.73065,7.66361,7.73065,376351.84767878,0
+JFR.US,D,20180412,000000,7.74419,7.74419,7.71534,7.72334,116580.26635191,0
+JFR.US,D,20180413,000000,7.70793,7.73806,7.68559,7.70793,168756.70517111,0
+JFR.US,D,20180416,000000,7.70793,7.72334,7.68559,7.68559,137395.47096493,0
+JFR.US,D,20180417,000000,7.69282,7.73806,7.69282,7.71534,191153.17532793,0
+JFR.US,D,20180418,000000,7.70793,7.72334,7.69282,7.70793,145693.65438775,0
+JFR.US,D,20180419,000000,7.69282,7.70793,7.68559,7.69282,158556.7437946,0
+JFR.US,D,20180420,000000,7.70793,7.71534,7.67825,7.69282,203049.40337871,0
+JFR.US,D,20180423,000000,7.68559,7.72334,7.67825,7.68559,218501.08304618,0
+JFR.US,D,20180424,000000,7.70793,7.71534,7.68559,7.69282,124922.10761128,0
+JFR.US,D,20180425,000000,7.7007,7.7007,7.66511,7.69282,180885.06513336,0
+JFR.US,D,20180426,000000,7.70793,7.73806,7.69282,7.73806,170357.13756999,0
+JFR.US,D,20180427,000000,7.74419,7.76485,7.7007,7.70793,179566.81143423,0
+JFR.US,D,20180430,000000,7.7007,7.73065,7.69282,7.72334,142688.71744187,0
+JFR.US,D,20180501,000000,7.72334,7.75018,7.69826,7.74419,226179.53815485,0
+JFR.US,D,20180502,000000,7.75761,7.75761,7.73065,7.75761,207456.71522102,0
+JFR.US,D,20180503,000000,7.75761,7.76485,7.75018,7.76485,141058.46993508,0
+JFR.US,D,20180504,000000,7.76485,7.76485,7.67825,7.7007,324373.46636205,0
+JFR.US,D,20180507,000000,7.69282,7.73806,7.68559,7.68559,218032.55992208,0
+JFR.US,D,20180508,000000,7.68559,7.72334,7.68559,7.71534,258444.80902548,0
+JFR.US,D,20180509,000000,7.73065,7.73806,7.70793,7.71534,150745.18552566,0
+JFR.US,D,20180510,000000,7.71534,7.73806,7.71534,7.73806,144647.9959608,0
+JFR.US,D,20180511,000000,7.73065,7.74419,7.71534,7.73806,147223.80831801,0
+JFR.US,D,20180514,000000,7.73065,7.76485,7.73065,7.75018,234039.01356147,0
+JFR.US,D,20180515,000000,7.73806,7.75018,7.70793,7.71534,184892.00266964,0
+JFR.US,D,20180516,000000,7.74419,7.75761,7.73065,7.75018,158722.85653859,0
+JFR.US,D,20180517,000000,7.76485,7.76485,7.73065,7.74419,298378.95157725,0
+JFR.US,D,20180518,000000,7.7007,7.74419,7.69282,7.73065,238597.53059384,0
+JFR.US,D,20180521,000000,7.74419,7.78034,7.73236,7.77236,177417.9940151,0
+JFR.US,D,20180522,000000,7.76485,7.78701,7.72334,7.72334,256094.73962805,0
+JFR.US,D,20180523,000000,7.71534,7.75761,7.71534,7.74419,189914.78352493,0
+JFR.US,D,20180524,000000,7.74419,7.74419,7.73065,7.74333,167364.97852751,0
+JFR.US,D,20180525,000000,7.73065,7.75761,7.73065,7.73065,140828.46767416,0
+JFR.US,D,20180529,000000,7.74419,7.74419,7.67825,7.7007,316554.45431614,0
+JFR.US,D,20180530,000000,7.73806,7.76485,7.72334,7.76485,283120.00528582,0
+JFR.US,D,20180531,000000,7.74419,7.78034,7.73065,7.73065,264475.97942288,0
+JFR.US,D,20180601,000000,7.75761,7.77236,7.73065,7.75761,129047.24075384,0
+JFR.US,D,20180604,000000,7.74419,7.75761,7.67825,7.67825,439164.82624014,0
+JFR.US,D,20180605,000000,7.67825,7.7007,7.61618,7.63551,458562.74840278,0
+JFR.US,D,20180606,000000,7.62913,7.66764,7.62913,7.65901,103711.85281863,0
+JFR.US,D,20180607,000000,7.65901,7.6896,7.65901,7.67825,428679.49168806,0
+JFR.US,D,20180608,000000,7.69282,7.7007,7.66435,7.69282,135097.57800631,0
+JFR.US,D,20180611,000000,7.7007,7.7007,7.65056,7.66435,192759.99667851,0
+JFR.US,D,20180612,000000,7.68559,7.68559,7.65056,7.67197,185299.83075264,0
+JFR.US,D,20180613,000000,7.68559,7.68559,7.61618,7.62913,292868.48074277,0
+JFR.US,D,20180614,000000,7.62913,7.64286,7.62274,7.62913,216803.75154662,0
+JFR.US,D,20180615,000000,7.58689,7.62913,7.58689,7.61618,256737.89409839,0
+JFR.US,D,20180618,000000,7.61618,7.61618,7.57185,7.57955,266083.86559873,0
+JFR.US,D,20180619,000000,7.55711,7.57955,7.54913,7.57955,333612.95533415,0
+JFR.US,D,20180620,000000,7.57185,7.60275,7.57185,7.57955,227488.20842647,0
+JFR.US,D,20180621,000000,7.56368,7.59457,7.54913,7.54913,345914.88181739,0
+JFR.US,D,20180622,000000,7.57955,7.58689,7.54913,7.56752,267967.54152262,0
+JFR.US,D,20180625,000000,7.55711,7.57185,7.50791,7.52837,257297.99219673,0
+JFR.US,D,20180626,000000,7.54105,7.54913,7.52837,7.52837,191508.82697212,0
+JFR.US,D,20180627,000000,7.54105,7.55711,7.52041,7.53551,177345.58589592,0
+JFR.US,D,20180628,000000,7.54913,7.54913,7.51297,7.53551,395807.27040666,0
+JFR.US,D,20180629,000000,7.52837,7.54105,7.47306,7.50066,491140.01308104,0
+JFR.US,D,20180702,000000,7.51297,7.53391,7.46442,7.47306,243099.61188622,0
+JFR.US,D,20180703,000000,7.50066,7.52837,7.49296,7.51297,224484.33630586,0
+JFR.US,D,20180705,000000,7.51297,7.52041,7.49296,7.50791,122417.63854796,0
+JFR.US,D,20180706,000000,7.52837,7.52837,7.50066,7.52041,153055.85638766,0
+JFR.US,D,20180709,000000,7.52041,7.53551,7.50066,7.50791,217172.18109421,0
+JFR.US,D,20180710,000000,7.50791,7.52837,7.48705,7.50066,314337.48807895,0
+JFR.US,D,20180711,000000,7.48039,7.49296,7.44995,7.44995,207422.64081198,0
+JFR.US,D,20180712,000000,7.46442,7.48705,7.42047,7.44216,251931.27277534,0
+JFR.US,D,20180713,000000,7.44995,7.47306,7.41379,7.43447,227982.28735732,0
+JFR.US,D,20180716,000000,7.42741,7.44995,7.39915,7.41379,263415.41344196,0
+JFR.US,D,20180717,000000,7.40703,7.41379,7.38599,7.40703,326356.17103715,0
+JFR.US,D,20180718,000000,7.41379,7.42047,7.3783,7.38599,402967.15560298,0
+JFR.US,D,20180719,000000,7.39163,7.41379,7.38599,7.39915,471217.13205434,0
+JFR.US,D,20180720,000000,7.39915,7.39915,7.37031,7.39915,215696.33325331,0
+JFR.US,D,20180723,000000,7.39915,7.39915,7.37031,7.38599,279761.54634633,0
+JFR.US,D,20180724,000000,7.39163,7.44216,7.38599,7.44216,429783.71550549,0
+JFR.US,D,20180725,000000,7.44216,7.45774,7.42047,7.42741,259900.42518601,0
+JFR.US,D,20180726,000000,7.42741,7.45774,7.42741,7.43447,165909.36236697,0
+JFR.US,D,20180727,000000,7.43447,7.46178,7.43447,7.43447,157527.05774687,0
+JFR.US,D,20180730,000000,7.43447,7.44921,7.42741,7.43447,167190.34718126,0
+JFR.US,D,20180731,000000,7.46442,7.46442,7.39915,7.43447,289733.6351125,0
+JFR.US,D,20180801,000000,7.44216,7.44216,7.40703,7.42047,314630.31503151,0
+JFR.US,D,20180802,000000,7.42741,7.45774,7.42047,7.45774,163991.61203404,0
+JFR.US,D,20180803,000000,7.45774,7.48705,7.44995,7.48705,239008.55315269,0
+JFR.US,D,20180806,000000,7.48039,7.50339,7.45774,7.47306,183916.62271129,0
+JFR.US,D,20180807,000000,7.48039,7.49793,7.45774,7.46442,271300.44465535,0
+JFR.US,D,20180808,000000,7.47306,7.48705,7.43447,7.43447,169555.32413263,0
+JFR.US,D,20180809,000000,7.43447,7.48039,7.42741,7.47306,332138.17231854,0
+JFR.US,D,20180810,000000,7.47306,7.47306,7.44216,7.47306,117648.28610978,0
+JFR.US,D,20180813,000000,7.47306,7.48705,7.46442,7.48039,233220.1629196,0
+JFR.US,D,20180814,000000,7.50066,7.52133,7.48039,7.51381,202093.19027546,0
+JFR.US,D,20180815,000000,7.50791,7.51381,7.50066,7.50066,201977.12431971,0
+JFR.US,D,20180816,000000,7.51381,7.54274,7.50791,7.52133,163169.56691634,0
+JFR.US,D,20180817,000000,7.52133,7.58114,7.50791,7.50791,355837.98862059,0
+JFR.US,D,20180820,000000,7.50066,7.51381,7.43447,7.46442,423323.42051944,0
+JFR.US,D,20180821,000000,7.46442,7.50066,7.46442,7.47306,223292.79681529,0
+JFR.US,D,20180822,000000,7.48705,7.49296,7.41323,7.44216,434898.07133506,0
+JFR.US,D,20180823,000000,7.43447,7.44995,7.40639,7.40639,397006.26367421,0
+JFR.US,D,20180824,000000,7.42741,7.44216,7.39163,7.39163,389483.27305673,0
+JFR.US,D,20180827,000000,7.40639,7.54274,7.3984,7.51381,905988.48918087,0
+JFR.US,D,20180828,000000,7.50791,7.54274,7.49296,7.50066,372186.2511755,0
+JFR.US,D,20180829,000000,7.50066,7.52527,7.47306,7.47306,217322.32145896,0
+JFR.US,D,20180830,000000,7.46442,7.48039,7.44995,7.46442,145035.59236344,0
+JFR.US,D,20180831,000000,7.44216,7.48039,7.42741,7.47306,302899.13489945,0
+JFR.US,D,20180904,000000,7.48039,7.49296,7.47306,7.48039,253294.24913633,0
+JFR.US,D,20180905,000000,7.48705,7.50066,7.46442,7.48705,350742.79964609,0
+JFR.US,D,20180906,000000,7.47306,7.51381,7.47306,7.50066,177149.65804404,0
+JFR.US,D,20180907,000000,7.50066,7.50791,7.46442,7.46442,169505.27734437,0
+JFR.US,D,20180910,000000,7.48705,7.53625,7.47306,7.49296,264947.6970228,0
+JFR.US,D,20180911,000000,7.50791,7.54274,7.49373,7.52912,204889.42146605,0
+JFR.US,D,20180912,000000,7.52912,7.55044,7.52133,7.55044,148958.40870244,0
+JFR.US,D,20180913,000000,7.58114,7.59628,7.53625,7.54274,273713.33874443,0
+JFR.US,D,20180914,000000,7.57336,7.57336,7.55044,7.56537,187375.17522731,0
+JFR.US,D,20180917,000000,7.58114,7.58114,7.53625,7.53625,152053.85579728,0
+JFR.US,D,20180918,000000,7.53625,7.56537,7.51381,7.54274,240665.42129153,0
+JFR.US,D,20180919,000000,7.54274,7.59872,7.52133,7.58114,359892.84329452,0
+JFR.US,D,20180920,000000,7.59628,7.61073,7.53625,7.53625,168111.42105019,0
+JFR.US,D,20180921,000000,7.54274,7.56537,7.53625,7.53625,175569.45732549,0
+JFR.US,D,20180924,000000,7.54274,7.56537,7.54274,7.55044,168939.85511962,0
+JFR.US,D,20180925,000000,7.57336,7.57336,7.52133,7.52912,107075.63588455,0
+JFR.US,D,20180926,000000,7.54274,7.59628,7.52912,7.58849,246168.43834901,0
+JFR.US,D,20180927,000000,7.58849,7.61769,7.58593,7.61073,215735.73178875,0
+JFR.US,D,20180928,000000,7.61769,7.62425,7.55785,7.58849,303857.47765326,0
+JFR.US,D,20181001,000000,7.61073,7.63073,7.57336,7.63073,147170.56705391,0
+JFR.US,D,20181002,000000,7.63891,7.64585,7.61769,7.62425,226855.70220893,0
+JFR.US,D,20181003,000000,7.63073,7.63891,7.61307,7.63073,110623.63372425,0
+JFR.US,D,20181004,000000,7.61073,7.63891,7.58114,7.60822,149619.66520257,0
+JFR.US,D,20181005,000000,7.60434,7.60434,7.50791,7.50791,223473.81711323,0
+JFR.US,D,20181008,000000,7.50791,7.54274,7.50791,7.54274,113664.77472971,0
+JFR.US,D,20181009,000000,7.54274,7.54274,7.47953,7.47953,180301.54087881,0
+JFR.US,D,20181010,000000,7.46375,7.48631,7.38449,7.42647,349060.37570048,0
+JFR.US,D,20181011,000000,7.41954,7.42647,7.31726,7.32496,380933.79086734,0
+JFR.US,D,20181012,000000,7.38449,7.40639,7.31726,7.33275,490709.82366711,0
+JFR.US,D,20181015,000000,7.33275,7.41323,7.33275,7.40639,122655.09458585,0
+JFR.US,D,20181016,000000,7.41323,7.49373,7.36862,7.48705,222727.37459052,0
+JFR.US,D,20181017,000000,7.48705,7.50142,7.44995,7.49373,138567.84360044,0
+JFR.US,D,20181018,000000,7.44995,7.48039,7.44995,7.45774,140480.26980694,0
+JFR.US,D,20181019,000000,7.44216,7.47306,7.42047,7.45774,220565.77926803,0
+JFR.US,D,20181022,000000,7.45774,7.47306,7.43447,7.43447,141575.97502215,0
+JFR.US,D,20181023,000000,7.42047,7.45774,7.3984,7.44995,150931.52995001,0
+JFR.US,D,20181024,000000,7.47306,7.48039,7.43447,7.43447,143566.13347427,0
+JFR.US,D,20181025,000000,7.44216,7.44216,7.39163,7.39163,164730.60077978,0
+JFR.US,D,20181026,000000,7.38449,7.38449,7.33275,7.3474,283913.30012094,0
+JFR.US,D,20181029,000000,7.36281,7.38449,7.32496,7.3396,252875.77280049,0
+JFR.US,D,20181030,000000,7.33275,7.35492,7.30947,7.3474,290826.14585186,0
+JFR.US,D,20181031,000000,7.3396,7.36862,7.31726,7.31726,299718.50178204,0
+JFR.US,D,20181101,000000,7.33275,7.3474,7.30335,7.31726,301323.19348204,0
+JFR.US,D,20181102,000000,7.36281,7.36862,7.30335,7.30947,249744.12164605,0
+JFR.US,D,20181105,000000,7.33275,7.33275,7.2811,7.2964,324817.49850465,0
+JFR.US,D,20181106,000000,7.28899,7.33275,7.28899,7.31726,179784.03579176,0
+JFR.US,D,20181107,000000,7.3396,7.36862,7.33275,7.36862,224198.96313029,0
+JFR.US,D,20181108,000000,7.36281,7.37681,7.35492,7.35492,152501.08241572,0
+JFR.US,D,20181109,000000,7.3474,7.36281,7.3396,7.3474,301835.37444271,0
+JFR.US,D,20181112,000000,7.3474,7.37202,7.32496,7.33275,225529.99473281,0
+JFR.US,D,20181113,000000,7.35492,7.39163,7.28899,7.30335,348706.85370686,0
+JFR.US,D,20181114,000000,7.3474,7.3474,7.27396,7.30947,458001.58547915,0
+JFR.US,D,20181115,000000,7.30335,7.36281,7.2595,7.36281,407529.93193647,0
+JFR.US,D,20181116,000000,7.2811,7.30947,7.26663,7.26663,240068.0543083,0
+JFR.US,D,20181119,000000,7.26663,7.27396,7.22907,7.23639,462472.78683836,0
+JFR.US,D,20181120,000000,7.22118,7.23639,7.17029,7.17029,356704.75640013,0
+JFR.US,D,20181121,000000,7.21385,7.21385,7.1408,7.1408,299683.36254774,0
+JFR.US,D,20181123,000000,7.13338,7.17704,7.13338,7.17704,89004.48602331,0
+JFR.US,D,20181126,000000,7.20625,7.21385,7.15516,7.19132,223252.33345456,0
+JFR.US,D,20181127,000000,7.15516,7.18766,7.12568,7.12568,342409.47698896,0
+JFR.US,D,20181128,000000,7.1408,7.14841,7.12568,7.12568,180010.84357682,0
+JFR.US,D,20181129,000000,7.15516,7.17704,7.13338,7.17029,361169.56880767,0
+JFR.US,D,20181130,000000,7.18475,7.19864,7.13338,7.19864,675273.86014986,0
+JFR.US,D,20181203,000000,7.2595,7.2811,7.22907,7.2811,458790.62101314,0
+JFR.US,D,20181204,000000,7.28899,7.36281,7.28899,7.3474,474223.13382552,0
+JFR.US,D,20181206,000000,7.30947,7.32496,7.25133,7.28899,701920.04800725,0
+JFR.US,D,20181207,000000,7.28899,7.3396,7.19864,7.19864,416331.77771768,0
+JFR.US,D,20181210,000000,7.20625,7.24419,7.1408,7.17029,502711.46942081,0
+JFR.US,D,20181211,000000,7.20625,7.20625,7.08848,7.11845,350752.38307363,0
+JFR.US,D,20181212,000000,7.12568,7.17029,7.08848,7.096,370545.35541592,0
+JFR.US,D,20181213,000000,7.11845,7.11845,7.02904,7.03637,467235.75032486,0
+JFR.US,D,20181214,000000,7.0513,7.0513,6.91757,6.96226,471932.69464389,0
+JFR.US,D,20181217,000000,6.93221,6.93221,6.8356,6.8506,764316.67988332,0
+JFR.US,D,20181218,000000,6.8429,6.96959,6.78365,6.87297,2577244.5472219,0
+JFR.US,D,20181219,000000,6.8356,6.90274,6.8356,6.8429,687849.44673056,0
+JFR.US,D,20181220,000000,6.78365,6.82496,6.58276,6.64973,842662.26483356,0
+JFR.US,D,20181221,000000,6.64973,6.68683,6.59028,6.59028,648777.81265724,0
+JFR.US,D,20181224,000000,6.59028,6.67931,6.58276,6.66457,300378.69345688,0
+JFR.US,D,20181226,000000,6.71639,6.99928,6.70157,6.96959,703715.34343274,0
+JFR.US,D,20181227,000000,6.94,6.96226,6.88525,6.89512,537615.37734029,0
+JFR.US,D,20181228,000000,6.94,6.99185,6.90274,6.92498,805970.51526558,0
+JFR.US,D,20181231,000000,6.92498,6.99928,6.85812,6.86563,815205.74493657,0
+JFR.US,D,20190102,000000,6.82084,6.96226,6.82084,6.94,1159203.9412463,0
+JFR.US,D,20190103,000000,6.91757,6.96959,6.90987,6.95485,1107355.4686139,0
+JFR.US,D,20190104,000000,7.02904,7.12568,6.99928,7.08848,1025433.1355414,0
+JFR.US,D,20190107,000000,7.12568,7.23715,7.12568,7.2069,328961.79850227,0
+JFR.US,D,20190108,000000,7.252,7.27904,7.23715,7.26035,374289.2811075,0
+JFR.US,D,20190109,000000,7.27527,7.27527,7.18475,7.19216,351922.62605857,0
+JFR.US,D,20190110,000000,7.19216,7.21958,7.16363,7.1994,209968.6380613,0
+JFR.US,D,20190111,000000,7.1994,7.20315,7.11845,7.12568,221844.63443172,0
+JFR.US,D,20190114,000000,7.11845,7.1408,7.09573,7.1408,199712.24094485,0
+JFR.US,D,20190115,000000,7.1408,7.19291,7.12568,7.18549,227085.70446984,0
+JFR.US,D,20190116,000000,7.16363,7.20767,7.16363,7.19291,289831.59903844,0
+JFR.US,D,20190117,000000,7.19291,7.20034,7.15602,7.16363,115924.33397816,0
+JFR.US,D,20190118,000000,7.16363,7.20767,7.16363,7.17799,528760.29029496,0
+JFR.US,D,20190122,000000,7.17799,7.17799,7.14841,7.17103,164807.26820007,0
+JFR.US,D,20190123,000000,7.16363,7.20034,7.16363,7.17103,387037.36938391,0
+JFR.US,D,20190124,000000,7.18549,7.19291,7.15602,7.18549,160124.16660973,0
+JFR.US,D,20190125,000000,7.18549,7.19771,7.11845,7.11845,436840.31264947,0
+JFR.US,D,20190128,000000,7.11075,7.14841,7.08821,7.1408,261750.02670089,0
+JFR.US,D,20190129,000000,7.15602,7.1748,7.11075,7.16363,175574.7814519,0
+JFR.US,D,20190130,000000,7.17799,7.21564,7.17799,7.19291,159377.72408703,0
+JFR.US,D,20190131,000000,7.19291,7.26805,7.19291,7.26805,351496.69594576,0
+JFR.US,D,20190201,000000,7.28345,7.31236,7.24552,7.25282,284458.49066534,0
+JFR.US,D,20190204,000000,7.28345,7.32767,7.25696,7.32767,187650.96497534,0
+JFR.US,D,20190205,000000,7.34223,7.34223,7.27396,7.28345,194312.5119397,0
+JFR.US,D,20190206,000000,7.27603,7.30195,7.26438,7.29132,254233.42503506,0
+JFR.US,D,20190207,000000,7.28345,7.3088,7.26805,7.30486,360357.10711749,0
+JFR.US,D,20190208,000000,7.298,7.32027,7.26082,7.29132,176028.39702205,0
+JFR.US,D,20190211,000000,7.29132,7.31236,7.28345,7.31236,87796.974153495,0
+JFR.US,D,20190212,000000,7.32027,7.36487,7.32027,7.35022,126859.0247993,0
+JFR.US,D,20190213,000000,7.35022,7.38046,7.34223,7.35783,147098.15893472,0
+JFR.US,D,20190214,000000,7.35783,7.38046,7.32027,7.35022,190208.67530278,0
+JFR.US,D,20190215,000000,7.35022,7.37295,7.34223,7.35022,176342.52048026,0
+JFR.US,D,20190219,000000,7.37295,7.49296,7.37295,7.38046,97933.046013087,0
+JFR.US,D,20190220,000000,7.40318,7.40318,7.36487,7.38046,117946.43718873,0
+JFR.US,D,20190221,000000,7.38046,7.41774,7.38046,7.41774,112410.4105475,0
+JFR.US,D,20190222,000000,7.44056,7.59937,7.42572,7.59149,381647.22380629,0
+JFR.US,D,20190225,000000,7.59937,7.6282,7.50791,7.59149,250686.49202064,0
+JFR.US,D,20190226,000000,7.59149,7.59149,7.44845,7.52283,383981.32082448,0
+JFR.US,D,20190227,000000,7.47146,7.53071,7.47146,7.50791,208920.8499838,0
+JFR.US,D,20190228,000000,7.49296,7.51512,7.4632,7.51512,185522.37923659,0
+JFR.US,D,20190301,000000,7.52283,7.53785,7.4752,7.49296,202578.75060404,0
+JFR.US,D,20190304,000000,7.52283,7.52283,7.4788,7.50791,196102.48323878,0
+JFR.US,D,20190305,000000,7.50066,7.51512,7.48631,7.51512,168815.27056163,0
+JFR.US,D,20190306,000000,7.51512,7.52283,7.48631,7.50066,138289.92420182,0
+JFR.US,D,20190307,000000,7.48631,7.53785,7.47146,7.53071,237687.1049777,0
+JFR.US,D,20190308,000000,7.52283,7.52283,7.4788,7.50791,187797.91086429,0
+JFR.US,D,20190311,000000,7.52283,7.56848,7.52283,7.56848,162826.69317551,0
+JFR.US,D,20190312,000000,7.54576,7.60734,7.54576,7.59937,215652.67541675,0
+JFR.US,D,20190313,000000,7.62117,7.63618,7.61468,7.62117,107871.06037023,0
+JFR.US,D,20190314,000000,7.62117,7.63618,7.56848,7.58435,94620.374560709,0
+JFR.US,D,20190315,000000,7.59937,7.60734,7.57636,7.57636,117942.17788761,0
+JFR.US,D,20190318,000000,7.56097,7.60734,7.56097,7.57636,199222.42131512,0
+JFR.US,D,20190319,000000,7.56848,7.58275,7.54488,7.56097,89736.02099206,0
+JFR.US,D,20190320,000000,7.56097,7.56097,7.49973,7.50714,184076.3465036,0
+JFR.US,D,20190321,000000,7.52198,7.52198,7.41625,7.42412,338925.3686662,0
+JFR.US,D,20190322,000000,7.44751,7.44751,7.37107,7.38694,202033.56005968,0
+JFR.US,D,20190325,000000,7.40139,7.4092,7.35642,7.37107,247732.66668831,0
+JFR.US,D,20190326,000000,7.40139,7.4092,7.349,7.35642,301189.02549651,0
+JFR.US,D,20190327,000000,7.34111,7.3643,7.28805,7.28805,313969.05853137,0
+JFR.US,D,20190328,000000,7.27313,7.31867,7.25782,7.28805,558818.17835595,0
+JFR.US,D,20190329,000000,7.28805,7.31867,7.24973,7.29565,600702.01599912,0
+JFR.US,D,20190401,000000,7.29565,7.37107,7.28805,7.37107,269403.99082807,0
+JFR.US,D,20190402,000000,7.37107,7.4092,7.349,7.40139,214509.05306388,0
+JFR.US,D,20190403,000000,7.40139,7.42412,7.37904,7.3938,294531.73783329,0
+JFR.US,D,20190404,000000,7.37904,7.4399,7.37904,7.43164,195990.67658418,0
+JFR.US,D,20190405,000000,7.43164,7.48564,7.41625,7.4553,264993.48450994,0
+JFR.US,D,20190408,000000,7.44751,7.49231,7.42412,7.47062,285480.72293608,0
+JFR.US,D,20190409,000000,7.47812,7.49231,7.4399,7.46244,257834.66413888,0
+JFR.US,D,20190410,000000,7.49231,7.51138,7.46244,7.49973,268317.8690404,0
+JFR.US,D,20190411,000000,7.49973,7.55269,7.49973,7.52198,183224.48627798,0
+JFR.US,D,20190412,000000,7.56097,7.56848,7.51428,7.56097,276834.34164605,0
+JFR.US,D,20190415,000000,7.57636,7.57636,7.52198,7.54488,168191.28294636,0
+JFR.US,D,20190416,000000,7.54488,7.54818,7.50714,7.52198,245414.54204934,0
+JFR.US,D,20190417,000000,7.52198,7.54488,7.50714,7.52198,149323.64377416,0
+JFR.US,D,20190418,000000,7.54488,7.54488,7.50714,7.52198,128035.65673592,0
+JFR.US,D,20190422,000000,7.53006,7.54488,7.50714,7.54488,208270.24173648,0
+JFR.US,D,20190423,000000,7.53711,7.59233,7.53711,7.53711,269729.82736438,0
+JFR.US,D,20190424,000000,7.53711,7.56848,7.53006,7.53222,173802.91218262,0
+JFR.US,D,20190425,000000,7.53006,7.53711,7.48564,7.49231,235043.14380244,0
+JFR.US,D,20190426,000000,7.47812,7.55269,7.46244,7.47812,448805.75434359,0
+JFR.US,D,20190429,000000,7.51428,7.53711,7.49016,7.53006,304620.95738047,0
+JFR.US,D,20190430,000000,7.55269,7.61532,7.54488,7.61532,291671.61712578,0
+JFR.US,D,20190501,000000,7.62913,7.66051,7.60434,7.65234,288840.24670087,0
+JFR.US,D,20190502,000000,7.66051,7.69038,7.64822,7.67422,275848.31343489,0
+JFR.US,D,20190503,000000,7.71357,7.71357,7.67422,7.71357,332070.02350051,0
+JFR.US,D,20190506,000000,7.69826,7.72193,7.68209,7.71357,168785.45545373,0
+JFR.US,D,20190507,000000,7.71357,7.71357,7.61148,7.62913,287028.97889617,0
+JFR.US,D,20190508,000000,7.63712,7.66764,7.59233,7.6002,207657.96719932,0
+JFR.US,D,20190509,000000,7.6002,7.60519,7.52198,7.58435,230337.68088116,0
+JFR.US,D,20190510,000000,7.59233,7.6219,7.54488,7.60822,140567.58548006,0
+JFR.US,D,20190513,000000,7.56848,7.57636,7.53711,7.55269,163000.2596965,0
+JFR.US,D,20190514,000000,7.58435,7.62989,7.56368,7.6002,175696.17153406,0
+JFR.US,D,20190515,000000,7.57636,7.61532,7.56848,7.58435,187187.76597768,0
+JFR.US,D,20190516,000000,7.58435,7.62989,7.57636,7.6002,191885.77512197,0
+JFR.US,D,20190517,000000,7.59233,7.62274,7.57636,7.57636,102898.32630318,0
+JFR.US,D,20190520,000000,7.57636,7.57862,7.5465,7.55269,139902.06967881,0
+JFR.US,D,20190521,000000,7.59233,7.60822,7.56445,7.60822,150847.40875275,0
+JFR.US,D,20190522,000000,7.56848,7.60822,7.56848,7.58435,143813.17293968,0
+JFR.US,D,20190523,000000,7.56848,7.58435,7.54488,7.56097,115806.13837188,0
+JFR.US,D,20190524,000000,7.60822,7.60822,7.56097,7.6002,149243.78187803,0
+JFR.US,D,20190528,000000,7.63805,7.63805,7.56848,7.59233,177296.60393295,0
+JFR.US,D,20190529,000000,7.59233,7.59233,7.52198,7.52198,131692.26675439,0
+JFR.US,D,20190530,000000,7.56097,7.58114,7.50714,7.55269,171132.33037532,0
+JFR.US,D,20190531,000000,7.52198,7.55269,7.41455,7.41455,310070.7331739,0
+JFR.US,D,20190603,000000,7.44591,7.44591,7.39239,7.39239,176707.75555199,0
+JFR.US,D,20190604,000000,7.46178,7.46178,7.39981,7.45372,135742.86212722,0
+JFR.US,D,20190605,000000,7.49231,7.49231,7.46178,7.46977,124979.60817651,0
+JFR.US,D,20190606,000000,7.51428,7.51428,7.46807,7.48479,168917.49378868,0
+JFR.US,D,20190607,000000,7.48479,7.50714,7.48479,7.49973,130303.73458663,0
+JFR.US,D,20190610,000000,7.54488,7.54488,7.50714,7.52198,129688.26557362,0
+JFR.US,D,20190611,000000,7.54488,7.56848,7.52198,7.56097,213832.88900978,0
+JFR.US,D,20190612,000000,7.58435,7.6002,7.55533,7.57636,159153.04595254,0
+JFR.US,D,20190613,000000,7.61532,7.61532,7.58435,7.59233,114669.96979595,0
+JFR.US,D,20190614,000000,7.60822,7.60822,7.56097,7.57636,78351.973901935,0
+JFR.US,D,20190617,000000,7.58435,7.58435,7.54488,7.56848,152822.65965091,0
+JFR.US,D,20190618,000000,7.56848,7.57636,7.55269,7.56097,188553.93681451,0
+JFR.US,D,20190619,000000,7.54488,7.56097,7.51794,7.55269,175129.68448403,0
+JFR.US,D,20190620,000000,7.57636,7.58689,7.51428,7.52198,196624.24762698,0
+JFR.US,D,20190621,000000,7.49148,7.52357,7.49148,7.51428,146171.76093937,0
+JFR.US,D,20190624,000000,7.52198,7.55269,7.51963,7.53711,126269.11159306,0
+JFR.US,D,20190625,000000,7.55269,7.61532,7.53006,7.56848,334559.58500988,0
+JFR.US,D,20190626,000000,7.57636,7.57636,7.53711,7.55269,168259.43176442,0
+JFR.US,D,20190627,000000,7.56097,7.56848,7.53711,7.56097,123591.07600874,0
+JFR.US,D,20190628,000000,7.56097,7.6002,7.53711,7.6002,236852.28195658,0
+JFR.US,D,20190701,000000,7.6002,7.63805,7.57636,7.59233,192598.14323565,0
+JFR.US,D,20190702,000000,7.61532,7.61532,7.53006,7.55269,200178.63441837,0
+JFR.US,D,20190703,000000,7.54488,7.56097,7.50649,7.50649,203182.50653896,0
+JFR.US,D,20190705,000000,7.50649,7.56848,7.49878,7.55269,158421.51098378,0
+JFR.US,D,20190708,000000,7.56097,7.56097,7.52198,7.54488,108701.62409019,0
+JFR.US,D,20190709,000000,7.51428,7.56848,7.50649,7.53711,237531.64048652,0
+JFR.US,D,20190710,000000,7.56097,7.60434,7.54913,7.59233,170321.9983357,0
+JFR.US,D,20190711,000000,7.62989,7.62989,7.58849,7.6002,206545.2247796,0
+JFR.US,D,20190712,000000,7.6002,7.62274,7.57636,7.6002,136430.73925941,0
+JFR.US,D,20190715,000000,7.60822,7.62274,7.59233,7.6002,107095.8675649,0
+JFR.US,D,20190716,000000,7.59233,7.59233,7.56848,7.58435,213853.12069013,0
+JFR.US,D,20190717,000000,7.59233,7.6002,7.56097,7.56097,186566.97283825,0
+JFR.US,D,20190718,000000,7.56097,7.56848,7.54488,7.55269,176827.01598357,0
+JFR.US,D,20190719,000000,7.55269,7.60822,7.55269,7.56097,187404.9903352,0
+JFR.US,D,20190722,000000,7.56848,7.56848,7.53711,7.53711,159608.79117323,0
+JFR.US,D,20190723,000000,7.53711,7.57636,7.53711,7.56097,221779.68008953,0
+JFR.US,D,20190724,000000,7.56097,7.62989,7.56097,7.57636,183381.01559443,0
+JFR.US,D,20190725,000000,7.56097,7.59233,7.55269,7.55269,176972.89704721,0
+JFR.US,D,20190726,000000,7.50583,7.56097,7.50583,7.53711,277654.2571132,0
+JFR.US,D,20190729,000000,7.52912,7.56848,7.52133,7.54488,258226.51984265,0
+JFR.US,D,20190730,000000,7.55269,7.58435,7.54488,7.56097,161710.75627994,0
+JFR.US,D,20190731,000000,7.56097,7.60822,7.56097,7.57636,242903.68403433,0
+JFR.US,D,20190801,000000,7.62274,7.62989,7.58435,7.6002,237259.04521432,0
+JFR.US,D,20190802,000000,7.6002,7.60822,7.58435,7.59233,165095.83585151,0
+JFR.US,D,20190805,000000,7.58435,7.58593,7.47587,7.53711,362773.1956824,0
+JFR.US,D,20190806,000000,7.51381,7.61532,7.51381,7.58435,497109.42361207,0
+JFR.US,D,20190807,000000,7.57636,7.59233,7.55269,7.57636,296282.31059693,0
+JFR.US,D,20190808,000000,7.57636,7.58435,7.55269,7.56848,246875.48233629,0
+JFR.US,D,20190809,000000,7.55269,7.58435,7.54488,7.54488,220800.04083006,0
+JFR.US,D,20190812,000000,7.53711,7.56097,7.53711,7.54488,177712.95061822,0
+JFR.US,D,20190813,000000,7.54488,7.56848,7.53711,7.54488,179315.51266767,0
+JFR.US,D,20190814,000000,7.53711,7.54488,7.45935,7.48311,253492.30663879,0
+JFR.US,D,20190815,000000,7.48311,7.48311,7.43588,7.45935,176999.51767927,0
+JFR.US,D,20190816,000000,7.46714,7.46714,7.43588,7.44367,221141.84974558,0
+JFR.US,D,20190819,000000,7.45935,7.48311,7.45126,7.45935,150827.17707236,0
+JFR.US,D,20190820,000000,7.45935,7.48311,7.45935,7.4752,95301.862741204,0
+JFR.US,D,20190821,000000,7.49081,7.53711,7.48311,7.51381,184465.00773152,0
+JFR.US,D,20190822,000000,7.52133,7.53551,7.49081,7.49081,93127.48951531,0
+JFR.US,D,20190823,000000,7.49793,7.53711,7.46714,7.46714,107710.27175264,0
+JFR.US,D,20190826,000000,7.4752,7.49793,7.42827,7.42827,212429.44928807,0
+JFR.US,D,20190827,000000,7.45935,7.45935,7.40467,7.40467,277095.22384014,0
+JFR.US,D,20190828,000000,7.38909,7.45126,7.38909,7.40467,299216.9690742,0
+JFR.US,D,20190829,000000,7.40467,7.44367,7.40467,7.43588,198104.354769,0
+JFR.US,D,20190830,000000,7.43588,7.49081,7.42835,7.46714,567901.13801163,0
+JFR.US,D,20190903,000000,7.48311,7.48311,7.45126,7.46714,181822.11138155,0
+JFR.US,D,20190904,000000,7.4752,7.49081,7.43588,7.46714,301179.44206897,0
+JFR.US,D,20190905,000000,7.46714,7.50959,7.45935,7.49081,335027.0433087,0
+JFR.US,D,20190906,000000,7.48311,7.55269,7.48311,7.55269,361292.02371511,0
+JFR.US,D,20190909,000000,7.54488,7.54488,7.51381,7.53711,104742.60369164,0
+JFR.US,D,20190910,000000,7.54488,7.54488,7.49793,7.54488,93639.670475965,0
+JFR.US,D,20190911,000000,7.52912,7.56848,7.52912,7.56097,90358.943782046,0
+JFR.US,D,20190912,000000,7.55269,7.60822,7.55269,7.58435,260366.81865953,0
+JFR.US,D,20190913,000000,7.59233,7.60822,7.57636,7.59233,176836.5994111,0
+JFR.US,D,20190916,000000,7.56848,7.6002,7.56848,7.58435,81151.399568379,0
+JFR.US,D,20190917,000000,7.57636,7.59233,7.56097,7.57636,195343.2628127,0
+JFR.US,D,20190918,000000,7.56097,7.6002,7.55269,7.57636,153634.05651579,0
+JFR.US,D,20190919,000000,7.56848,7.62359,7.56848,7.6002,246882.93611327,0
+JFR.US,D,20190920,000000,7.60822,7.60822,7.58435,7.60822,137795.84527095,0
+JFR.US,D,20190923,000000,7.60822,7.64725,7.6002,7.62359,220189.89594347,0
+JFR.US,D,20190924,000000,7.6558,7.68632,7.63947,7.67197,407032.65852976,0
+JFR.US,D,20190925,000000,7.67825,7.68632,7.64725,7.67197,269577.55734905,0
+JFR.US,D,20190926,000000,7.67197,7.68632,7.64725,7.64725,167506.60029001,0
+JFR.US,D,20190927,000000,7.64725,7.66361,7.62359,7.62359,257926.23911313,0
+JFR.US,D,20190930,000000,7.6313,7.6558,7.60822,7.63947,430103.1630901,0
+JFR.US,D,20191001,000000,7.66361,7.66361,7.61618,7.6313,234627.86194244,0
+JFR.US,D,20191002,000000,7.61618,7.62359,7.57636,7.62359,284463.81479175,0
+JFR.US,D,20191003,000000,7.61618,7.61618,7.56097,7.6002,377348.52414276,0
+JFR.US,D,20191004,000000,7.56848,7.59233,7.54488,7.55269,258467.17035639,0
+JFR.US,D,20191007,000000,7.52912,7.54913,7.49793,7.53711,387292.92745159,0
+JFR.US,D,20191008,000000,7.50583,7.52133,7.49016,7.50583,234357.39632079,0
+JFR.US,D,20191009,000000,7.51381,7.52133,7.47448,7.47448,256275.75992599,0
+JFR.US,D,20191010,000000,7.47448,7.49016,7.431,7.4351,289138.39777985,0
+JFR.US,D,20191011,000000,7.44292,7.47466,7.41135,7.42724,394096.09617844,0
+JFR.US,D,20191014,000000,7.41944,7.46649,7.41944,7.46649,177577.71780739,0
+JFR.US,D,20191015,000000,7.48254,7.49052,7.44292,7.44292,352792.58831398,0
+JFR.US,D,20191016,000000,7.44292,7.46649,7.4351,7.45061,236521.12129388,0
+JFR.US,D,20191017,000000,7.45061,7.47466,7.44292,7.45897,249431.06301313,0
+JFR.US,D,20191018,000000,7.45334,7.49052,7.45061,7.49052,212059.95491522,0
+JFR.US,D,20191021,000000,7.49843,7.52198,7.49052,7.5063,159525.73480123,0
+JFR.US,D,20191022,000000,7.51428,7.53006,7.5063,7.51428,166684.55517231,0
+JFR.US,D,20191023,000000,7.52198,7.53006,7.51428,7.52198,216612.08299585,0
+JFR.US,D,20191024,000000,7.52198,7.53785,7.50894,7.52198,309090.02908914,0
+JFR.US,D,20191025,000000,7.51428,7.56923,7.51428,7.54576,306398.15077617,0
+JFR.US,D,20191028,000000,7.54576,7.56923,7.53006,7.53006,258101.93528466,0
+JFR.US,D,20191029,000000,7.52198,7.54576,7.49052,7.49052,237180.24814344,0
+JFR.US,D,20191030,000000,7.48254,7.53006,7.47466,7.48254,280142.75379729,0
+JFR.US,D,20191031,000000,7.48254,7.5063,7.45897,7.45897,340076.44479605,0
+JFR.US,D,20191101,000000,7.49052,7.49843,7.44292,7.45897,547035.88661037,0
+JFR.US,D,20191104,000000,7.45897,7.48254,7.4351,7.46649,437928.5640877,0
+JFR.US,D,20191105,000000,7.48254,7.49052,7.45061,7.45061,226602.2737918,0
+JFR.US,D,20191106,000000,7.45897,7.5063,7.45061,7.47466,1004973.5825726,0
+JFR.US,D,20191107,000000,7.47466,7.49052,7.45061,7.46649,582147.43545984,0
+JFR.US,D,20191108,000000,7.49052,7.53006,7.47239,7.5063,320943.66412863,0
+JFR.US,D,20191111,000000,7.52198,7.55353,7.52198,7.54576,198054.30798075,0
+JFR.US,D,20191112,000000,7.54576,7.56123,7.53785,7.54576,231469.59015595,0
+JFR.US,D,20191113,000000,7.55353,7.60904,7.55353,7.60904,368350.75050966,0
+JFR.US,D,20191114,000000,7.6251,7.63299,7.59306,7.60107,629930.40516543,0
+JFR.US,D,20191115,000000,7.61703,7.62586,7.60293,7.6251,267390.40621978,0
+JFR.US,D,20191118,000000,7.6251,7.63299,7.58509,7.58509,262097.15974282,0
+JFR.US,D,20191119,000000,7.58509,7.60904,7.56923,7.5773,283788.71556295,0
+JFR.US,D,20191120,000000,7.59306,7.59306,7.54528,7.54528,308926.0459957,0
+JFR.US,D,20191121,000000,7.56123,7.56123,7.48903,7.51363,439046.63063381,0
+JFR.US,D,20191122,000000,7.52153,7.5773,7.52153,7.56923,454217.19642684,0
+JFR.US,D,20191125,000000,7.5773,7.58114,7.53738,7.53738,301856.67094833,0
+JFR.US,D,20191126,000000,7.53738,7.56923,7.52949,7.56923,280905.16869923,0
+JFR.US,D,20191127,000000,7.5773,7.59306,7.56123,7.5773,431473.59322807,0
+JFR.US,D,20191129,000000,7.5773,7.59306,7.57561,7.5773,234163.59811947,0
+JFR.US,D,20191202,000000,7.56923,7.60904,7.56123,7.60904,395451.61876246,0
+JFR.US,D,20191203,000000,7.5773,7.60107,7.55326,7.59306,588438.42322604,0
+JFR.US,D,20191204,000000,7.5773,7.67337,7.5773,7.65731,371035.17504563,0
+JFR.US,D,20191205,000000,7.66511,7.70417,7.66126,7.69657,380917.81848811,0
+JFR.US,D,20191206,000000,7.71189,7.74419,7.70417,7.72033,351848.08828884,0
+JFR.US,D,20191209,000000,7.70417,7.72812,7.70417,7.72812,395216.29237513,0
+JFR.US,D,20191210,000000,7.72812,7.77452,7.70417,7.7607,485601.85678922,0
+JFR.US,D,20191211,000000,7.77705,7.8073,7.75761,7.79978,349286.11866029,0
+JFR.US,D,20191212,000000,7.81724,7.81724,7.76165,7.81724,287474.07586402,0
+JFR.US,D,20191213,000000,7.77789,7.80878,7.76165,7.77789,294398.63467304,0
+JFR.US,D,20191216,000000,7.77789,7.85724,7.77789,7.85724,436060.86054304,0
+JFR.US,D,20191217,000000,7.84766,7.90619,7.84766,7.87282,327032.33509125,0
+JFR.US,D,20191218,000000,7.88946,7.90619,7.88158,7.89819,297972.18831951,0
+JFR.US,D,20191219,000000,7.91379,7.94534,7.89819,7.9211,387127.87953287,0
+JFR.US,D,20191220,000000,7.9211,7.97014,7.90619,7.92966,350640.57641902,0
+JFR.US,D,20191223,000000,7.94534,7.95999,7.92966,7.94534,295460.26547922,0
+JFR.US,D,20191224,000000,7.94534,7.97661,7.93698,7.93698,154075.95900783,0
+JFR.US,D,20191226,000000,7.97014,7.98525,7.95332,7.97014,191207.48141731,0
+JFR.US,D,20191227,000000,7.99249,8.09682,7.98525,8.06574,856869.16374635,0
+JFR.US,D,20191230,000000,8.08104,8.09682,8.06066,8.08837,537830.47204725,0
+JFR.US,D,20191231,000000,8.08837,8.20989,8.07315,8.20153,2491085.2743523,0
+JFR.US,D,20200102,000000,8.20989,8.22126,8.11307,8.16191,1886624.4251076,0
+JFR.US,D,20200103,000000,8.12997,8.14557,8.09682,8.12122,1235573.210473,0
+JFR.US,D,20200106,000000,8.07315,8.12122,8.06151,8.12122,1047384.5087304,0
+JFR.US,D,20200107,000000,8.11307,8.13168,8.06574,8.12997,750861.54761967,0
+JFR.US,D,20200108,000000,8.11307,8.14557,8.08837,8.14557,315242.58956868,0
+JFR.US,D,20200109,000000,8.14557,8.16191,8.11307,8.12997,248422.67347106,0
+JFR.US,D,20200110,000000,8.14557,8.18351,8.12997,8.13674,247956.27999755,0
+JFR.US,D,20200113,000000,8.13674,8.19035,8.12997,8.1789,145271.98357605,0
+JFR.US,D,20200114,000000,8.1789,8.20153,8.15402,8.19438,208371.40013826,0
+JFR.US,D,20200115,000000,8.1789,8.22509,8.17478,8.19438,242833.40556573,0
+JFR.US,D,20200116,000000,8.19438,8.21797,8.18508,8.20989,137504.08314369,0
+JFR.US,D,20200117,000000,8.21797,8.24068,8.20247,8.22509,211813.98027507,0
+JFR.US,D,20200121,000000,8.20989,8.24068,8.20153,8.22509,380324.71080601,0
+JFR.US,D,20200122,000000,8.20153,8.31536,8.20153,8.31536,263754.02788165,0
+JFR.US,D,20200123,000000,8.31536,8.34091,8.29629,8.32417,163776.51732709,0
+JFR.US,D,20200124,000000,8.33207,8.3487,8.3085,8.34091,247515.44233077,0
+JFR.US,D,20200127,000000,8.2822,8.31536,8.24068,8.24877,426787.29716187,0
+JFR.US,D,20200128,000000,8.25721,8.29882,8.24877,8.2822,252927.94923931,0
+JFR.US,D,20200129,000000,8.30756,8.32417,8.29092,8.32417,174478.01141142,0
+JFR.US,D,20200130,000000,8.29882,8.32417,8.25721,8.27346,428147.07904704,0
+JFR.US,D,20200131,000000,8.29882,8.29882,8.21797,8.21797,382724.8269917,0
+JFR.US,D,20200203,000000,8.26586,8.29882,8.22509,8.24068,299277.66411528,0
+JFR.US,D,20200204,000000,8.26586,8.29882,8.22509,8.22509,481794.04158071,0
+JFR.US,D,20200205,000000,8.24877,8.26266,8.21797,8.22509,179722.2759254,0
+JFR.US,D,20200206,000000,8.23404,8.25721,8.20989,8.25721,189678.39231233,0
+JFR.US,D,20200207,000000,8.25721,8.29882,8.24877,8.29882,247115.06802474,0
+JFR.US,D,20200210,000000,8.29882,8.35479,8.29188,8.30756,249086.05962176,0
+JFR.US,D,20200211,000000,8.32417,8.35479,8.29882,8.34091,246045.98344158,0
+JFR.US,D,20200212,000000,8.34091,8.34091,8.30756,8.32417,326957.79732151,0
+JFR.US,D,20200213,000000,8.35038,8.35038,8.28315,8.28315,379167.24572445,0
+JFR.US,D,20200214,000000,8.2822,8.29959,8.25356,8.28315,141145.7856082,0
+JFR.US,D,20200218,000000,8.29188,8.3251,8.28315,8.29959,258843.05368096,0
+JFR.US,D,20200219,000000,8.3085,8.3085,8.28315,8.29959,120240.07084621,0
+JFR.US,D,20200220,000000,8.29188,8.3085,8.28315,8.3085,147494.27393963,0
+JFR.US,D,20200221,000000,8.27433,8.3085,8.27433,8.29959,250165.79245774,0
+JFR.US,D,20200224,000000,8.25798,8.26679,8.17215,8.18688,454515.3475058,0
+JFR.US,D,20200225,000000,8.19535,8.22596,8.05295,8.09587,581937.66487929,0
+JFR.US,D,20200226,000000,8.06498,8.12997,8.03259,8.03259,325823.75839615,0
+JFR.US,D,20200227,000000,7.9751,7.98346,7.65103,7.83801,816860.48342483,0
+JFR.US,D,20200228,000000,7.65947,7.70183,7.54591,7.55382,1192339.1743723,0
+JFR.US,D,20200302,000000,7.5619,7.78954,7.52163,7.69995,731680.84981456,0
+JFR.US,D,20200303,000000,7.73236,7.95107,7.73236,7.82926,666027.98222605,0
+JFR.US,D,20200304,000000,7.86993,8.0801,7.81302,7.98346,622845.05773881,0
+JFR.US,D,20200305,000000,7.91867,7.91867,7.73236,7.78128,303761.64337789,0
+JFR.US,D,20200306,000000,7.67581,7.67581,7.53766,7.65947,775175.7681094,0
+JFR.US,D,20200309,000000,7.35951,7.35951,7.00313,7.1082,1260914.98736,0
+JFR.US,D,20200310,000000,7.25387,7.25387,6.93805,7.09205,782229.17077753,0
+JFR.US,D,20200311,000000,7.01081,7.03533,6.70147,6.7272,567772.2941525,0
+JFR.US,D,20200312,000000,6.34629,6.46801,5.94906,6.14373,1478753.7490808,0
+JFR.US,D,20200313,000000,6.30573,6.41927,6.26526,6.35428,936506.38176368,0
+JFR.US,D,20200316,000000,5.94906,5.97366,5.59255,5.73858,647445.71622943,0
+JFR.US,D,20200317,000000,5.75476,5.82781,5.60064,5.82781,920348.72293424,0
+JFR.US,D,20200318,000000,5.4792,5.51151,4.28756,4.32823,1832175.6491367,0
+JFR.US,D,20200319,000000,4.22248,4.58723,3.83396,4.53897,1519546.1408099,0
+JFR.US,D,20200320,000000,4.67663,5.21965,4.67663,4.91978,1930854.072847,0
+JFR.US,D,20200323,000000,4.7899,4.94428,4.43341,4.458,1966131.7344403,0
+JFR.US,D,20200324,000000,4.61183,4.96035,4.61183,4.8144,1948678.1832428,0
+JFR.US,D,20200325,000000,4.86296,5.44679,4.7899,5.36567,1281558.7551027,0
+JFR.US,D,20200326,000000,5.55191,5.75476,5.48711,5.59255,1024912.4359786,0
+JFR.US,D,20200327,000000,5.31703,5.92472,5.31703,5.81156,1020676.5610066,0
+JFR.US,D,20200330,000000,5.76272,5.85175,5.6815,5.81156,1212439.8812212,0
+JFR.US,D,20200331,000000,5.86022,6.20871,5.77907,6.1194,2235079.9800478,0
+JFR.US,D,20200401,000000,5.95751,5.99787,5.75476,5.81917,693018.10864952,0
+JFR.US,D,20200402,000000,5.714,5.88426,5.714,5.88426,553204.41946914,0
+JFR.US,D,20200403,000000,5.81917,5.84914,5.67783,5.81156,286783.00425601,0
+JFR.US,D,20200406,000000,5.88426,5.94906,5.81156,5.91675,775262.01895726,0
+JFR.US,D,20200407,000000,5.98163,6.13575,5.98163,6.09499,289884.84030254,0
+JFR.US,D,20200408,000000,6.13575,6.39513,6.1194,6.26517,429979.64335738,0
+JFR.US,D,20200409,000000,6.50051,6.77604,6.38679,6.48417,352828.79237357,0
+JFR.US,D,20200413,000000,6.37897,6.48417,6.16786,6.30573,603506.76579196,0
+JFR.US,D,20200414,000000,6.39335,6.68702,6.39335,6.65435,1061817.150603,0
+JFR.US,D,20200415,000000,6.57291,6.57704,6.22967,6.41748,375783.23097818,0
+JFR.US,D,20200416,000000,6.36049,6.36049,6.20533,6.25464,519832.79513048,0
+JFR.US,D,20200417,000000,6.40124,6.45223,6.25464,6.34414,418849.02468439,0
+JFR.US,D,20200420,000000,6.32797,6.38479,6.21343,6.21343,271701.88378669,0
+JFR.US,D,20200421,000000,6.14814,6.25464,6.05019,6.21343,318233.68378589,0
+JFR.US,D,20200422,000000,6.28704,6.28704,6.18111,6.22967,280698.59259451,0
+JFR.US,D,20200423,000000,6.24608,6.31916,6.19716,6.25464,191162.75875547,0
+JFR.US,D,20200424,000000,6.20533,6.28704,6.18111,6.24608,264056.43826175,0
+JFR.US,D,20200427,000000,6.24608,6.24608,6.16045,6.18111,125040.30321759,0
+JFR.US,D,20200428,000000,6.18111,6.21343,6.14814,6.17265,232091.44812065,0
+JFR.US,D,20200429,000000,6.21343,6.29521,6.19716,6.24608,303884.09828531,0
+JFR.US,D,20200430,000000,6.22178,6.22178,6.13189,6.18111,336391.08449497,0
+JFR.US,D,20200501,000000,6.14814,6.15462,5.97657,6.07489,451910.78486596,0
+JFR.US,D,20200504,000000,6.04212,6.07489,6.01742,6.02569,321969.09087523,0
+JFR.US,D,20200505,000000,6.05019,6.12373,6.05019,6.06644,472696.17437108,0
+JFR.US,D,20200506,000000,6.09922,6.14814,6.07873,6.09922,310606.34029073,0
+JFR.US,D,20200507,000000,6.10721,6.17265,6.09922,6.10721,280667.71266134,0
+JFR.US,D,20200508,000000,6.17265,6.22178,6.13989,6.20533,185443.58216572,0
+JFR.US,D,20200511,000000,6.18899,6.26234,6.18476,6.22178,148022.42727952,0
+JFR.US,D,20200512,000000,6.21343,6.25464,6.16467,6.23822,286937.4039219,0
+JFR.US,D,20200513,000000,6.20533,6.21755,6.07873,6.09922,269733.02184022,0
+JFR.US,D,20200514,000000,6.05563,6.09668,6.03095,6.04718,288049.08151632,0
+JFR.US,D,20200515,000000,6.02268,6.08025,6.01451,6.04718,395491.0172979,0
+JFR.US,D,20200518,000000,6.12975,6.15416,6.12158,6.13782,283451.16594856,0
+JFR.US,D,20200519,000000,6.15416,6.16262,6.12158,6.13782,242338.26180958,0
+JFR.US,D,20200520,000000,6.13782,6.22027,6.12975,6.20375,352238.87916733,0
+JFR.US,D,20200521,000000,6.18722,6.24478,6.18722,6.21201,386290.92686119,0
+JFR.US,D,20200522,000000,6.24478,6.2613,6.21201,6.22844,409703.24033707,0
+JFR.US,D,20200526,000000,6.28601,6.3107,6.25324,6.2613,211396.56876451,0
+JFR.US,D,20200527,000000,6.2613,6.36011,6.2613,6.32714,332859.05903449,0
+JFR.US,D,20200528,000000,6.32714,6.42584,6.30263,6.4096,339999.77737574,0
+JFR.US,D,20200529,000000,6.36818,6.42368,6.35185,6.39307,421339.65101904,0
+JFR.US,D,20200601,000000,6.43393,6.51648,6.41748,6.50004,353220.64807737,0
+JFR.US,D,20200602,000000,6.48352,6.57403,6.48352,6.56568,254221.71195698,0
+JFR.US,D,20200603,000000,6.59056,6.64815,6.59056,6.62334,253353.87935212,0
+JFR.US,D,20200604,000000,6.61507,6.63977,6.55751,6.56568,243594.75564236,0
+JFR.US,D,20200605,000000,6.73856,6.73856,6.61507,6.62334,280793.3620446,0
+JFR.US,D,20200608,000000,6.63162,6.70569,6.63162,6.68917,570417.32015306,0
+JFR.US,D,20200609,000000,6.68917,6.68917,6.58202,6.66448,445307.80329213,0
+JFR.US,D,20200610,000000,6.69734,6.70569,6.63968,6.64815,220281.47091772,0
+JFR.US,D,20200611,000000,6.51648,6.51648,6.42584,6.4588,444517.70293288,0
+JFR.US,D,20200612,000000,6.53009,6.58792,6.53009,6.57958,467450.84503182,0
+JFR.US,D,20200615,000000,6.43052,6.56306,6.43052,6.54671,873483.63262177,0
+JFR.US,D,20200616,000000,6.62099,6.66249,6.62099,6.62099,309185.86336452,0
+JFR.US,D,20200617,000000,6.66249,6.69538,6.62512,6.64588,336582.75304573,0
+JFR.US,D,20200618,000000,6.63752,6.67057,6.62099,6.62916,158417.25168265,0
+JFR.US,D,20200619,000000,6.63752,6.68214,6.60033,6.62099,180318.57808334,0
+JFR.US,D,20200622,000000,6.58792,6.65405,6.58792,6.60466,133992.28936356,0
+JFR.US,D,20200623,000000,6.61255,6.64588,6.60466,6.63752,95011.165439212,0
+JFR.US,D,20200624,000000,6.63752,6.64588,6.55469,6.57123,216028.5587413,0
+JFR.US,D,20200625,000000,6.56306,6.57958,6.53807,6.55469,85697.138697341,0
+JFR.US,D,20200626,000000,6.53009,6.53009,6.47204,6.48454,152140.10664512,0
+JFR.US,D,20200629,000000,6.4803,6.50511,6.4556,6.48866,130112.06603586,0
+JFR.US,D,20200630,000000,6.47204,6.53807,6.44706,6.53807,170415.70296051,0
+JFR.US,D,20200701,000000,6.56306,6.58792,6.51761,6.53807,367224.16536127,0
+JFR.US,D,20200702,000000,6.55469,6.57958,6.53807,6.53807,148287.56877476,0
+JFR.US,D,20200706,000000,6.56306,6.57123,6.53807,6.56306,210011.23107259,0
+JFR.US,D,20200707,000000,6.52164,6.56306,6.51346,6.52164,86785.39013557,0
+JFR.US,D,20200708,000000,6.53807,6.53807,6.4803,6.48866,128391.30838012,0
+JFR.US,D,20200709,000000,6.46359,6.51346,6.43052,6.50511,400154.95203316,0
+JFR.US,D,20200710,000000,6.46359,6.48866,6.4556,6.47204,170249.59021651,0
+JFR.US,D,20200713,000000,6.48866,6.54229,6.48866,6.50511,137173.98730625,0
+JFR.US,D,20200714,000000,6.51844,6.5267,6.50182,6.5267,201507.53637033,0
+JFR.US,D,20200715,000000,6.51844,6.56841,6.51844,6.55178,173078.83099085,0
+JFR.US,D,20200716,000000,6.5267,6.55112,6.50999,6.53507,92236.230754256,0
+JFR.US,D,20200717,000000,6.51844,6.57686,6.5144,6.56841,157895.48729446,0
+JFR.US,D,20200720,000000,6.56033,6.61001,6.56033,6.61001,118542.73934666,0
+JFR.US,D,20200721,000000,6.60165,6.63489,6.58501,6.63489,473193.44777778,0
+JFR.US,D,20200722,000000,6.59336,6.61001,6.56033,6.56841,695455.49372007,0
+JFR.US,D,20200723,000000,6.59336,6.60165,6.55178,6.56033,307433.16095031,0
+JFR.US,D,20200724,000000,6.56033,6.60165,6.53507,6.56841,891872.10041706,0
+JFR.US,D,20200727,000000,6.60165,6.64324,6.57686,6.63489,773672.23481121,0
+JFR.US,D,20200728,000000,6.61001,6.65169,6.61001,6.62663,173169.34113983,0
+JFR.US,D,20200729,000000,6.65169,6.70137,6.63489,6.68486,82894.518555053,0
+JFR.US,D,20200730,000000,6.66833,6.68486,6.63489,6.66833,719787.81623963,0
+JFR.US,D,20200731,000000,6.66833,6.6934,6.66006,6.68486,381148.8855743,0
+JFR.US,D,20200803,000000,6.70983,6.75153,6.6934,6.75153,394659.38875264,0
+JFR.US,D,20200804,000000,6.7182,6.79322,6.7182,6.76823,164922.26933055,0
+JFR.US,D,20200805,000000,6.77652,6.81831,6.77266,6.80169,79575.458150982,0
+JFR.US,D,20200806,000000,6.82656,6.82656,6.77652,6.78488,73693.363293078,0
+JFR.US,D,20200807,000000,6.79322,6.80169,6.75988,6.76823,75640.928733901,0
+JFR.US,D,20200810,000000,6.79322,6.83482,6.79322,6.82656,107335.45325336,0
+JFR.US,D,20200811,000000,6.8431,6.86779,6.80169,6.80975,969723.60643645,0
+JFR.US,D,20200812,000000,6.8431,6.85972,6.81831,6.82656,148692.20238191,0
+JFR.US,D,20200813,000000,6.82301,6.93184,6.81474,6.83165,1665798.8284706,0
+JFR.US,D,20200814,000000,6.79803,6.84835,6.79803,6.81474,694803.82064747,0
+JFR.US,D,20200817,000000,6.80638,6.84835,6.79803,6.83981,1111139.8576664,0
+JFR.US,D,20200818,000000,6.82301,6.84835,6.79803,6.83981,646476.72522279,0
+JFR.US,D,20200819,000000,6.83981,6.8567,6.82301,6.84835,127270.04735815,0
+JFR.US,D,20200820,000000,6.82301,6.86517,6.82301,6.8567,1719056.0649512,0
+JFR.US,D,20200821,000000,6.83165,6.8567,6.81474,6.84835,1275464.7600136,0
+JFR.US,D,20200824,000000,6.8567,6.89841,6.84252,6.88178,151212.64382448,0
+JFR.US,D,20200825,000000,6.87332,6.89005,6.83981,6.88178,280937.11345769,0
+JFR.US,D,20200826,000000,6.87332,6.91512,6.86563,6.91512,251825.85507241,0
+JFR.US,D,20200827,000000,6.89014,6.9572,6.89014,6.94039,253557.260981,0
+JFR.US,D,20200828,000000,6.93184,6.9572,6.92366,6.9572,171432.61110483,0
+JFR.US,D,20200831,000000,6.91512,6.98199,6.91512,6.94039,229048.17746463,0
+JFR.US,D,20200901,000000,6.9572,6.96763,6.93184,6.94855,214138.49386572,0
+JFR.US,D,20200902,000000,6.9572,6.97392,6.92366,6.9572,275328.67869725,0
+JFR.US,D,20200903,000000,6.93184,6.97766,6.91512,6.94039,464486.37144667,0
+JFR.US,D,20200904,000000,6.89841,6.99889,6.89841,6.98209,252769.29027228,0
+JFR.US,D,20200908,000000,6.93184,6.99889,6.93184,6.99054,143274.37134697,0
+JFR.US,D,20200909,000000,7.00705,7.0327,6.97392,7.02386,723711.69740389,0
+JFR.US,D,20200910,000000,6.99054,7.04923,6.97392,7.0327,867956.1245828,0
+JFR.US,D,20200911,000000,7.0327,7.0575,7.0327,7.04923,118894.13168973,0
+JFR.US,D,20200914,000000,7.08783,7.10943,7.07101,7.07956,125395.95486178,0
+JFR.US,D,20200915,000000,7.09627,7.12163,7.08783,7.09627,570423.70910475,0
+JFR.US,D,20200916,000000,7.113,7.1299,7.07956,7.1299,455656.84020813,0
+JFR.US,D,20200917,000000,7.07956,7.10482,7.07101,7.08783,808577.20755596,0
+JFR.US,D,20200918,000000,7.10482,7.113,7.07956,7.10482,1184736.3218586,0
+JFR.US,D,20200921,000000,7.07101,7.07101,7.01204,7.03712,1221360.987434,0
+JFR.US,D,20200922,000000,7.02895,7.07101,7.02895,7.03712,453258.85367303,0
+JFR.US,D,20200923,000000,7.02895,7.07101,6.96565,6.97016,1564755.4278088,0
+JFR.US,D,20200924,000000,6.96161,7.01204,6.91954,6.98707,390068.92696182,0
+JFR.US,D,20200925,000000,6.96161,6.97016,6.9448,6.95326,455014.75056307,0
+JFR.US,D,20200928,000000,6.95326,7.00387,6.95326,6.98707,234190.21875153,0
+JFR.US,D,20200929,000000,6.98707,7.01204,6.97016,6.98707,598446.71605179,0
+JFR.US,D,20200930,000000,6.97834,7.03712,6.97834,6.99513,177649.06110131,0
+JFR.US,D,20201001,000000,7.0205,7.06285,6.99513,6.99513,302770.29104033,0
+JFR.US,D,20201002,000000,6.96161,7.05402,6.96161,7.05402,159384.11303872,0
+JFR.US,D,20201005,000000,7.07101,7.113,7.06285,7.09627,129747.89578941,0
+JFR.US,D,20201006,000000,7.04594,7.09627,7.04594,7.04594,239034.10895946,0
+JFR.US,D,20201007,000000,7.06285,7.08783,7.01204,7.0205,247877.48292668,0
+JFR.US,D,20201008,000000,7.0205,7.08783,7.0205,7.03712,184588.52746425,0
+JFR.US,D,20201009,000000,7.05402,7.07956,7.02895,7.02895,152025.10551467,0
+JFR.US,D,20201012,000000,7.04594,7.07956,7.03712,7.04594,159886.71057185,0
+JFR.US,D,20201013,000000,7.03712,7.06275,6.98707,6.98707,653235.1712878,0
+JFR.US,D,20201014,000000,6.98621,7.02773,6.95222,6.97739,855590.30858263,0
+JFR.US,D,20201015,000000,6.91822,6.95222,6.91399,6.95222,144762.99709125,0
+JFR.US,D,20201016,000000,6.93513,6.93654,6.90123,6.90977,255451.58515771,0
+JFR.US,D,20201019,000000,6.90123,6.92678,6.86733,6.87596,182572.81320539,0
+JFR.US,D,20201020,000000,6.86733,6.90977,6.86733,6.87596,1096499.5748638,0
+JFR.US,D,20201021,000000,6.86733,6.89295,6.82516,6.82516,2114009.3454816,0
+JFR.US,D,20201022,000000,6.8168,6.8506,6.78291,6.80815,328356.97774208,0
+JFR.US,D,20201023,000000,6.8168,6.84226,6.79979,6.8168,502018.26816221,0
+JFR.US,D,20201026,000000,6.78291,6.80815,6.77436,6.79135,226043.24051876,0
+JFR.US,D,20201027,000000,6.7658,6.80815,6.75734,6.79135,1265772.7202967,0
+JFR.US,D,20201028,000000,6.72365,6.73632,6.70662,6.71509,129712.75655511,0
+JFR.US,D,20201029,000000,6.71509,6.74458,6.69811,6.7319,230570.87761792,0
+JFR.US,D,20201030,000000,6.72365,6.7489,6.69811,6.7489,522226.52236447,0
+JFR.US,D,20201102,000000,6.7489,6.78291,6.72365,6.78291,293900.29644105,0
+JFR.US,D,20201103,000000,6.79135,6.8506,6.78149,6.8506,310122.9096127,0
+JFR.US,D,20201104,000000,6.86733,6.92678,6.85051,6.90123,169110.22716474,0
+JFR.US,D,20201105,000000,6.90977,6.95222,6.90977,6.94368,108683.5220604,0
+JFR.US,D,20201106,000000,6.96049,6.97739,6.96049,6.97739,114217.41905108,0
+JFR.US,D,20201109,000000,7.06247,7.1299,7.05627,7.08754,232616.40698469,0
+JFR.US,D,20201110,000000,7.09607,7.11723,7.08754,7.09607,179612.59892135,0
+JFR.US,D,20201111,000000,7.11291,7.15544,7.07918,7.1299,256686.78248486,0
+JFR.US,D,20201112,000000,7.12915,7.15479,7.1207,7.1207,126961.24802637,0
+JFR.US,D,20201113,000000,7.12915,7.12915,7.08641,7.09515,315816.5303957,0
+JFR.US,D,20201116,000000,7.1036,7.14615,7.07806,7.12492,358799.26772988,0
+JFR.US,D,20201117,000000,7.12915,7.15479,7.10511,7.15479,416534.09452127,0
+JFR.US,D,20201118,000000,7.14615,7.16324,7.11197,7.1207,199822.98277417,0
+JFR.US,D,20201119,000000,7.11197,7.18851,7.11197,7.15479,1275144.2476038,0
+JFR.US,D,20201120,000000,7.17179,7.18024,7.13769,7.13769,132981.77017092,0
+JFR.US,D,20201123,000000,7.17179,7.19733,7.15479,7.18024,741723.21704932,0
+JFR.US,D,20201124,000000,7.18024,7.27415,7.18024,7.21442,1792710.0297088,0
+JFR.US,D,20201125,000000,7.20568,7.24842,7.20568,7.22278,251307.28516007,0
+JFR.US,D,20201127,000000,7.23987,7.28232,7.23987,7.28232,107055.4042042,0
+JFR.US,D,20201130,000000,7.25696,7.30806,7.25696,7.30806,196064.14952863,0
+JFR.US,D,20201201,000000,7.30806,7.35905,7.29115,7.35041,220851.15244359,0
+JFR.US,D,20201202,000000,7.31649,7.41877,7.31649,7.41877,199418.34916701,0
+JFR.US,D,20201203,000000,7.40159,7.51232,7.38467,7.46986,630050.73042229,0
+JFR.US,D,20201204,000000,7.45286,7.53785,7.45286,7.53785,230118.32687306,0
+JFR.US,D,20201207,000000,7.50396,7.52931,7.48695,7.48695,227305.05847795,0
+JFR.US,D,20201208,000000,7.47831,7.52104,7.47831,7.48695,134133.91112606,0
+JFR.US,D,20201209,000000,7.48695,7.52104,7.45286,7.49531,624735.12261442,0
+JFR.US,D,20201210,000000,7.49531,8.48318,7.48347,7.50396,115202.38243695,0
+JFR.US,D,20201211,000000,7.50396,7.52104,7.46132,7.46986,535556.00524484,0
+JFR.US,D,20201214,000000,7.5033,7.52885,7.46037,7.47748,365057.24591236,0
+JFR.US,D,20201215,000000,7.5033,7.51184,7.46902,7.51184,413457.81428151,0
+JFR.US,D,20201216,000000,7.51184,7.51184,7.47748,7.49456,376407.21859345,0
+JFR.US,D,20201217,000000,7.5033,7.52885,7.49456,7.51184,319188.83206385,0
+JFR.US,D,20201218,000000,7.52885,7.52885,7.48611,7.5033,155537.96412007,0
+JFR.US,D,20201221,000000,7.47748,7.49456,7.46902,7.48611,261632.89591985,0
+JFR.US,D,20201222,000000,7.48611,7.48611,7.44338,7.46902,239658.09657473,0
+JFR.US,D,20201223,000000,7.44338,7.48611,7.44338,7.44338,469658.22784147,0
+JFR.US,D,20201224,000000,7.44338,7.52885,7.44338,7.51184,159874.99749375,0
+JFR.US,D,20201228,000000,7.51184,7.51184,7.44338,7.48611,595254.36985628,0
+JFR.US,D,20201229,000000,7.48611,7.51184,7.46902,7.5033,152152.88454849,0
+JFR.US,D,20201230,000000,7.5033,7.52885,7.46902,7.47748,265296.9597153,0
+JFR.US,D,20201231,000000,7.49456,7.52041,7.48611,7.48611,339252.27002776,0
+JFR.US,D,20210104,000000,7.51184,7.52885,7.46902,7.51184,271103.45197819,0
+JFR.US,D,20210105,000000,7.49456,7.58041,7.49456,7.58041,189400.47291372,0
+JFR.US,D,20210106,000000,7.58041,7.61458,7.54601,7.61458,221290.92528509,0
+JFR.US,D,20210107,000000,7.63157,7.65741,7.60603,7.64031,127319.02932112,0
+JFR.US,D,20210108,000000,7.64876,7.68296,7.64876,7.68296,127829.08063122,0
+JFR.US,D,20210111,000000,7.68296,7.71751,7.64876,7.69187,230905.23275648,0
+JFR.US,D,20210112,000000,7.69187,7.82045,7.69187,7.80325,275243.49267469,0
+JFR.US,D,20210113,000000,7.82045,7.88017,7.8073,7.84581,304215.25894802,0
+JFR.US,D,20210114,000000,7.8794,8.02629,7.85388,7.93098,569323.74458842,0
+JFR.US,D,20210115,000000,7.94826,7.96544,7.8794,7.93098,177356.23414874,0
+JFR.US,D,20210119,000000,7.97426,7.99128,7.93098,7.96544,441471.237801,0
+JFR.US,D,20210120,000000,7.92232,7.97426,7.92232,7.96544,217944.17942367,0
+JFR.US,D,20210121,000000,7.98282,8.02563,7.97426,7.99128,225078.50881325,0
+JFR.US,D,20210122,000000,8.00018,8.01737,7.96544,7.97426,1675099.0124838,0
+JFR.US,D,20210125,000000,7.95697,8.01737,7.94826,8.01737,604434.22861262,0
+JFR.US,D,20210126,000000,8.06029,8.06885,8.00827,8.02563,536263.04923213,0
+JFR.US,D,20210127,000000,8.02563,8.06029,7.95697,7.98282,461705.04781003,0
+JFR.US,D,20210128,000000,7.96544,8.02563,7.91387,7.92232,607964.12442252,0
+JFR.US,D,20210129,000000,7.89678,7.96544,7.86222,7.94826,530875.03330507,0
+JFR.US,D,20210201,000000,7.96544,8.04302,7.95697,8.03465,679511.86477232,0
+JFR.US,D,20210202,000000,8.05183,8.13758,7.99128,8.02563,1683901.9230904,0
+JFR.US,D,20210203,000000,8.03465,8.08602,7.99128,8.07747,874882.81304235,0
+JFR.US,D,20210204,000000,8.09465,8.1464,8.03465,8.1205,2278680.3160456,0
+JFR.US,D,20210205,000000,8.1464,8.15485,8.08602,8.1034,593920.1437779,0
+JFR.US,D,20210208,000000,8.13758,8.1636,8.1034,8.1464,1182840.9328567,0
+JFR.US,D,20210209,000000,8.1464,8.1636,8.04302,8.11204,527285.50727938,0
+JFR.US,D,20210210,000000,8.13758,8.15485,8.08602,8.12932,879328.4585948,0
+JFR.US,D,20210211,000000,8.16284,8.16284,8.0678,8.11101,244654.25679799,0
+JFR.US,D,20210212,000000,8.11964,8.13683,8.01136,8.05907,506770.58339588,0
+JFR.US,D,20210216,000000,8.09373,8.09373,7.97249,7.98986,358617.18260666,0
+JFR.US,D,20210217,000000,7.99849,8.00695,7.94637,7.99849,239907.26569071,0
+JFR.US,D,20210218,000000,7.98986,8.01597,7.9613,8.00695,195373.07792058,0
+JFR.US,D,20210219,000000,7.99849,8.05907,7.98111,8.02414,570665.42444377,0
+JFR.US,D,20210222,000000,8.02414,8.15411,8.02414,8.08489,2099730.0384498,0
+JFR.US,D,20210223,000000,8.09373,8.10659,8.00695,8.03314,2328978.4030672,0
+JFR.US,D,20210224,000000,8.05907,8.11101,8.0416,8.07635,520538.77429245,0
+JFR.US,D,20210225,000000,8.07635,8.12847,7.98564,8.00695,423831.34217897,0
+JFR.US,D,20210226,000000,8.03314,8.16284,8.03314,8.08489,809968.93419956,0
+JFR.US,D,20210301,000000,8.14557,8.20624,8.12274,8.15411,1501566.5659229,0
+JFR.US,D,20210302,000000,8.16284,8.22333,8.15411,8.20624,721074.12518031,0
+JFR.US,D,20210303,000000,8.19759,8.25798,8.18011,8.22333,2195308.7557643,0
+JFR.US,D,20210304,000000,8.22333,8.26679,8.02414,8.11101,1976620.2634684,0
+JFR.US,D,20210305,000000,8.10226,8.25798,8.09373,8.24068,1224805.6972212,0
+JFR.US,D,20210308,000000,8.20624,8.29283,8.17158,8.23233,959532.16366219,0
+JFR.US,D,20210309,000000,8.26679,8.34531,8.24971,8.31862,1191297.7752465,0
+JFR.US,D,20210310,000000,8.35396,8.39621,8.28388,8.39621,811452.23581744,0
+JFR.US,D,20210311,000000,8.43124,8.43124,8.27525,8.30137,526993.74515209,0
+JFR.US,D,20210312,000000,8.32606,8.32606,8.15157,8.23009,849450.52600647,0
+JFR.US,D,20210315,000000,8.27346,8.36973,8.24849,8.36973,580416.02955127,0
+JFR.US,D,20210316,000000,8.39537,8.44721,8.34354,8.3611,626355.78669365,0
+JFR.US,D,20210317,000000,8.4041,8.40861,8.35217,8.39537,514304.22226619,0
+JFR.US,D,20210318,000000,8.39537,8.42176,8.34354,8.37771,521048.82560254,0
+JFR.US,D,20210319,000000,8.39537,8.39537,8.34354,8.3611,338204.48195024,0
+JFR.US,D,20210322,000000,8.37771,8.38653,8.3346,8.3611,558764.93709187,0
+JFR.US,D,20210323,000000,8.36973,8.4041,8.32606,8.3346,356916.65663127,0
+JFR.US,D,20210324,000000,8.37771,8.39537,8.34354,8.36973,426382.6635547,0
+JFR.US,D,20210325,000000,8.35217,8.38653,8.27346,8.35217,602166.1507619,0
+JFR.US,D,20210326,000000,8.35217,8.38653,8.3346,8.38653,343631.89641273,0
+JFR.US,D,20210329,000000,8.37771,8.40062,8.34354,8.3611,201365.91460782,0
+JFR.US,D,20210330,000000,8.37771,8.41293,8.3611,8.39537,307410.79961937,0
+JFR.US,D,20210331,000000,8.4041,8.43031,8.38653,8.41293,192401.15055845,0
+JFR.US,D,20210401,000000,8.43828,8.52619,8.41293,8.46477,957798.62810307,0
+JFR.US,D,20210405,000000,8.48243,8.49924,8.43828,8.46477,259020.87950306,0
+JFR.US,D,20210406,000000,8.47351,8.49578,8.43828,8.48243,503156.56638868,0
+JFR.US,D,20210407,000000,8.48243,8.50017,8.47351,8.49126,347868.8362099,0
+JFR.US,D,20210408,000000,8.51802,8.55314,8.46477,8.47351,494108.74596733,0
+JFR.US,D,20210409,000000,8.50017,8.51802,8.44721,8.47351,549724.57044747,0
+JFR.US,D,20210412,000000,8.50909,8.51802,8.41293,8.43828,350589.46480547,0
+JFR.US,D,20210413,000000,8.46477,8.46477,8.40861,8.44721,525439.10024033,0
+JFR.US,D,20210414,000000,8.47199,8.47199,8.41996,8.42841,290473.68868349,0
+JFR.US,D,20210415,000000,8.45417,8.45417,8.42841,8.44532,264324.77423283,0
+JFR.US,D,20210416,000000,8.45417,8.45417,8.39358,8.44532,282835.69693554,0
+JFR.US,D,20210419,000000,8.45417,8.45417,8.41996,8.4364,319686.10547057,0
+JFR.US,D,20210420,000000,8.45417,8.45417,8.36709,8.38477,279136.49390578,0
+JFR.US,D,20210421,000000,8.40242,8.40242,8.35845,8.37612,242371.27139331,0
+JFR.US,D,20210422,000000,8.41996,8.46308,8.35836,8.36709,271833.92212167,0
+JFR.US,D,20210423,000000,8.37612,8.40242,8.3733,8.39358,361987.35462428,0
+JFR.US,D,20210426,000000,8.39358,8.40242,8.35836,8.36709,484612.63410222,0
+JFR.US,D,20210427,000000,8.44532,8.70067,8.35836,8.36709,467839.50625979,0
+JFR.US,D,20210428,000000,8.41996,8.5522,8.34091,8.36709,484748.93173833,0
+JFR.US,D,20210429,000000,8.36709,8.40691,8.33141,8.35836,410128.10562462,0
+JFR.US,D,20210430,000000,8.34955,8.41996,8.34955,8.41123,442029.20624877,0
+JFR.US,D,20210503,000000,8.44532,8.48065,8.42841,8.47199,312436.77495053,0
+JFR.US,D,20210504,000000,8.47199,8.50731,8.4364,8.49849,337031.04448946,0
+JFR.US,D,20210505,000000,8.50731,8.61155,8.49849,8.57813,676548.45601243,0
+JFR.US,D,20210506,000000,8.63887,8.63887,8.50731,8.60235,286044.01551027,0
+JFR.US,D,20210507,000000,8.5861,8.62047,8.57813,8.59343,224168.08319712,0
+JFR.US,D,20210510,000000,8.62047,8.62047,8.56921,8.56921,434922.56231655,0
+JFR.US,D,20210511,000000,8.56921,8.59343,8.5029,8.53417,424843.99102219,0
+JFR.US,D,20210512,000000,8.5522,8.56921,8.48065,8.50731,579565.23415094,0
+JFR.US,D,20210513,000000,8.50562,8.52337,8.46128,8.47876,328842.53807068,0
+JFR.US,D,20210514,000000,8.48776,8.4967,8.46128,8.47012,190538.77114019,0
+JFR.US,D,20210517,000000,8.48776,8.48776,8.42588,8.45237,619259.79101425,0
+JFR.US,D,20210518,000000,8.44363,8.47012,8.43463,8.45237,278240.97584361,0
+JFR.US,D,20210519,000000,8.45237,8.46128,8.42588,8.43463,271610.30881243,0
+JFR.US,D,20210520,000000,8.46128,8.47445,8.43463,8.46128,392023.94617964,0
+JFR.US,D,20210521,000000,8.46128,8.47876,8.44363,8.45237,250644.96383464,0
+JFR.US,D,20210524,000000,8.47012,8.48776,8.45237,8.46128,190273.62964498,0
+JFR.US,D,20210525,000000,8.45237,8.48776,8.45237,8.46128,391040.04761904,0
+JFR.US,D,20210526,000000,8.47876,8.48776,8.46128,8.46128,193939.82309099,0
+JFR.US,D,20210527,000000,8.48776,8.48776,8.44363,8.46128,230988.28912849,0
+JFR.US,D,20210528,000000,8.47012,8.48318,8.44363,8.47012,364535.48152416,0
+JFR.US,D,20210601,000000,8.48776,8.50562,8.46401,8.48776,254754.12459798,0
+JFR.US,D,20210602,000000,8.51455,8.52337,8.49219,8.52337,435055.6654768,0
+JFR.US,D,20210603,000000,8.50562,8.59343,8.48776,8.59343,562081.86784536,0
+JFR.US,D,20210604,000000,8.58535,8.60159,8.56742,8.60159,341409.60604914,0
+JFR.US,D,20210607,000000,8.60159,8.61062,8.56742,8.61062,291485.27270141,0
+JFR.US,D,20210608,000000,8.61062,8.65607,8.60159,8.61954,406220.19683959,0
+JFR.US,D,20210609,000000,8.63794,8.65607,8.61062,8.61062,293395.56925738,0
+JFR.US,D,20210610,000000,8.63794,8.66509,8.61062,8.61062,210021.87932541,0
+JFR.US,D,20210611,000000,8.63794,8.65607,8.60159,8.63794,288108.71173212,0
+JFR.US,D,20210614,000000,8.67148,8.67974,8.64518,8.65428,293971.63973495,0
+JFR.US,D,20210615,000000,8.67974,8.67974,8.63419,8.64518,340257.46509399,0
+JFR.US,D,20210616,000000,8.65428,8.65428,8.62704,8.62704,403722.11672794,0
+JFR.US,D,20210617,000000,8.65428,8.67148,8.61775,8.64518,309925.91693553,0
+JFR.US,D,20210618,000000,8.65428,8.65428,8.56554,8.58348,267965.41187205,0
+JFR.US,D,20210621,000000,8.60873,8.68885,8.59972,8.67974,350563.90899872,0
+JFR.US,D,20210622,000000,8.67148,8.70714,8.65428,8.67148,222560.19702126,0
+JFR.US,D,20210623,000000,8.69796,8.69796,8.64518,8.67974,321437.74305949,0
+JFR.US,D,20210624,000000,8.69796,8.73477,8.63607,8.65428,667658.22973283,0
+JFR.US,D,20210625,000000,8.67974,8.71617,8.65428,8.67974,277223.00287397,0
+JFR.US,D,20210628,000000,8.68885,8.71617,8.67335,8.70714,347998.7448943,0
+JFR.US,D,20210629,000000,8.71617,8.75776,8.70989,8.74669,331372.56294079,0
+JFR.US,D,20210630,000000,8.75035,8.89414,8.75035,8.88484,1527673.9521876,0
+JFR.US,D,20210701,000000,8.88484,8.89414,8.85732,8.86672,378788.16792406,0
+JFR.US,D,20210702,000000,8.85732,8.87639,8.83047,8.83047,293600.01571153,0
+JFR.US,D,20210706,000000,8.85732,8.87639,8.83047,8.86672,315854.86410584,0
+JFR.US,D,20210707,000000,8.86672,8.87639,8.84811,8.87639,228487.014541,0
+JFR.US,D,20210708,000000,8.86672,8.87639,8.83883,8.85732,220170.72908837,0
+JFR.US,D,20210709,000000,8.86672,8.87639,8.84811,8.87639,262846.79674136,0
+JFR.US,D,20210712,000000,8.88484,8.88484,8.79571,8.80417,382886.68043457,0
+JFR.US,D,20210713,000000,8.79571,8.83047,8.76813,8.82211,382098.70972587,0
+JFR.US,D,20210714,000000,8.85545,8.85545,8.81139,8.82031,252941.79196798,0
+JFR.US,D,20210715,000000,8.82031,8.82858,8.68603,8.69532,448370.24080324,0
+JFR.US,D,20210716,000000,8.68603,8.79393,8.63335,8.77553,1439254.0552439,0
+JFR.US,D,20210719,000000,8.71344,8.71344,8.55314,8.57088,586037.24221508,0
+JFR.US,D,20210720,000000,8.6061,8.6061,8.57088,8.58893,353833.98743981,0
+JFR.US,D,20210721,000000,8.62433,8.62433,8.5799,8.59701,280618.73069835,0
+JFR.US,D,20210722,000000,8.62433,8.62433,8.57088,8.59701,271347.29696776,0
+JFR.US,D,20210723,000000,8.63335,8.64245,8.57088,8.58893,191582.2999166,0
+JFR.US,D,20210726,000000,8.58893,8.72293,8.5799,8.72293,248702.72252024,0
+JFR.US,D,20210727,000000,8.72293,8.74848,8.71344,8.73196,221211.06338892,0
+JFR.US,D,20210728,000000,8.74125,8.74125,8.68603,8.73196,199880.48333941,0
+JFR.US,D,20210729,000000,8.74125,8.74125,8.70436,8.72293,111781.09880581,0
+JFR.US,D,20210730,000000,8.71344,8.72293,8.67701,8.70436,130925.59255134,0
+JFR.US,D,20210802,000000,8.73196,8.76144,8.71917,8.74125,212564.68209888,0
+JFR.US,D,20210803,000000,8.75684,8.75684,8.69532,8.72293,264580.33230051,0
+JFR.US,D,20210804,000000,8.73196,8.74125,8.71344,8.73196,389750.5442025,0
+JFR.US,D,20210805,000000,8.74125,8.7449,8.69532,8.73196,180820.11079117,0
+JFR.US,D,20210806,000000,8.72293,8.76144,8.72293,8.74848,276489.33825466,0
+JFR.US,D,20210809,000000,8.76595,8.76595,8.74125,8.74848,316188.15441911,0
+JFR.US,D,20210810,000000,8.74848,8.78473,8.74125,8.74848,247795.49137996,0
+JFR.US,D,20210811,000000,8.77553,8.82031,8.756,8.82031,1466328.3028648,0
+JFR.US,D,20210812,000000,8.85366,8.85366,8.81938,8.85366,329565.55443719,0
+JFR.US,D,20210813,000000,8.91658,8.91658,8.85366,8.90907,252096.32069403,0
+JFR.US,D,20210816,000000,8.89977,8.9254,8.87262,8.87262,393424.19142548,0
+JFR.US,D,20210817,000000,8.89038,8.91658,8.87262,8.89977,306950.79509754,0
+JFR.US,D,20210818,000000,8.89977,8.90437,8.88108,8.89977,214547.386774,0
+JFR.US,D,20210819,000000,8.89977,8.90437,8.84435,8.88108,209263.72372462,0
+JFR.US,D,20210820,000000,8.89038,8.89506,8.81938,8.8267,377634.96214362,0
+JFR.US,D,20210823,000000,8.88108,8.88108,8.8314,8.85366,203885.2912251,0
+JFR.US,D,20210824,000000,8.87262,8.89038,8.84435,8.89038,170806.493839,0
+JFR.US,D,20210825,000000,8.88108,8.89038,8.8267,8.86295,247780.58382599,0
+JFR.US,D,20210826,000000,8.87262,8.87262,8.84435,8.86295,206419.57539633,0
+JFR.US,D,20210827,000000,8.87262,8.89977,8.85366,8.89977,134633.31418335,0
+JFR.US,D,20210830,000000,8.91658,8.97142,8.91658,8.97142,249266.01509443,0
+JFR.US,D,20210831,000000,8.97142,8.97142,8.96297,8.97142,259043.24083399,0
+JFR.US,D,20210901,000000,8.97142,9.0428,8.97142,9.0428,327520.02507042,0
+JFR.US,D,20210902,000000,9.06158,9.07099,8.98833,9.0522,333287.11879787,0
+JFR.US,D,20210903,000000,9.0522,9.0522,8.96297,9.03342,346689.00979744,0
+JFR.US,D,20210907,000000,9.02497,9.02497,8.98833,9.01556,191837.85798428,0
+JFR.US,D,20210908,000000,9.01556,9.03342,8.98833,9.03342,182049.98399189,0
+JFR.US,D,20210909,000000,9.03342,9.03342,8.98833,9.02497,208048.75807782,0
+JFR.US,D,20210910,000000,9.03342,9.09633,9.00617,9.08693,428007.58693508,0
+JFR.US,D,20210913,000000,9.12449,9.12449,9.05688,9.06158,261577.52500519,0
+JFR.US,D,20210914,000000,9.09445,9.14048,9.03246,9.0597,271750.86574965,0
+JFR.US,D,20210915,000000,9.0597,9.10853,9.03622,9.0503,153256.04354068,0
+JFR.US,D,20210916,000000,9.0503,9.06251,9.01369,9.03246,269279.40627008,0
+JFR.US,D,20210917,000000,9.06909,9.06909,9.01369,9.02306,222026.71955496,0
+JFR.US,D,20210920,000000,8.9949,9.04092,8.94138,8.98645,385449.71488839,0
+JFR.US,D,20210921,000000,8.978,9.0043,8.94138,8.94138,205012.94119876,0
+JFR.US,D,20210922,000000,8.96861,9.0043,8.96017,9.0043,275659.83935998,0
+JFR.US,D,20210923,000000,9.02306,9.02306,8.978,8.9949,187970.41255996,0
+JFR.US,D,20210924,000000,8.9949,9.01369,8.978,8.9949,271198.22142828,0
+JFR.US,D,20210927,000000,8.98645,8.98645,8.93199,8.94138,205033.17287912,0
+JFR.US,D,20210928,000000,8.93199,9.086,8.93199,9.0597,452502.82772279,0
+JFR.US,D,20210929,000000,9.07661,9.15738,9.0503,9.15738,307133.94504606,0
+JFR.US,D,20210930,000000,9.17615,9.17615,9.07661,9.086,278146.2063935,0
+JFR.US,D,20211001,000000,9.13202,9.14893,9.086,9.14048,352847.95922865,0
+JFR.US,D,20211004,000000,9.14893,9.15738,9.07661,9.12263,176178.53738683,0
+JFR.US,D,20211005,000000,9.12263,9.14048,9.10384,9.13202,301017.58862611,0
+JFR.US,D,20211006,000000,9.09445,9.13202,9.09445,9.10384,187153.69156865,0
+JFR.US,D,20211007,000000,9.10384,9.12732,9.09445,9.09445,300747.12300448,0
+JFR.US,D,20211008,000000,9.12263,9.12263,9.07661,9.10384,119080.47611409,0
+JFR.US,D,20211011,000000,9.11323,9.14516,9.10384,9.13202,201218.96871891,0
+JFR.US,D,20211012,000000,9.15738,9.16677,9.09445,9.14893,353513.47502991,0
+JFR.US,D,20211013,000000,9.15738,9.24753,9.12263,9.23155,299758.96514275,0
+JFR.US,D,20211014,000000,9.27384,9.3377,9.19212,9.24659,500087.7399259,0
+JFR.US,D,20211015,000000,9.29261,9.29261,9.22969,9.25505,211476.43066064,0
+JFR.US,D,20211018,000000,9.25505,9.27384,9.22123,9.24659,147894.64824569,0
+JFR.US,D,20211019,000000,9.27384,9.27384,9.2372,9.24659,286052.53411254,0
+JFR.US,D,20211020,000000,9.25505,9.27384,9.25505,9.26443,147422.93064575,0
+JFR.US,D,20211021,000000,9.26443,9.26443,9.20619,9.2372,132957.27918945,0
+JFR.US,D,20211022,000000,9.25505,9.28321,9.23813,9.28321,136868.38245033,0
+JFR.US,D,20211025,000000,9.30106,9.30951,9.24659,9.25505,191497.11389403,0
+JFR.US,D,20211026,000000,9.2372,9.26443,9.18365,9.24659,215338.55195856,0
+JFR.US,D,20211027,000000,9.22029,9.25505,9.2109,9.24659,152291.31183516,0
+JFR.US,D,20211028,000000,9.22969,9.31045,9.22969,9.29261,186793.78062334,0
+JFR.US,D,20211029,000000,9.28321,9.31045,9.26443,9.29261,148624.05356387,0
+JFR.US,D,20211101,000000,9.32829,9.32829,9.30106,9.31045,182950.8261805,0
+JFR.US,D,20211102,000000,9.3189,9.3377,9.30106,9.3377,309355.17058436,0
+JFR.US,D,20211103,000000,9.3377,9.37901,9.3189,9.3377,323944.34177339,0
+JFR.US,D,20211104,000000,9.34613,9.35551,9.3189,9.3377,162613.72811912,0
+JFR.US,D,20211105,000000,9.35551,9.40059,9.35551,9.38371,344392.18166409,0
+JFR.US,D,20211108,000000,9.41844,9.42783,9.39309,9.41844,244621.24721422,0
+JFR.US,D,20211109,000000,9.42783,9.43723,9.36492,9.40906,261210.16028291,0
+JFR.US,D,20211110,000000,9.40906,9.44662,9.38371,9.40059,217964.41110402,0
+JFR.US,D,20211111,000000,9.41844,9.48226,9.38371,9.48226,258532.12469859,0
+JFR.US,D,20211112,000000,9.48984,9.48984,9.44473,9.46261,75557.872361905,0
+JFR.US,D,20211115,000000,9.48046,9.48984,9.45414,9.47196,196229.19744734,0
+JFR.US,D,20211116,000000,9.48046,9.48984,9.45414,9.47196,202049.53243888,0
+JFR.US,D,20211117,000000,9.48046,9.50769,9.30294,9.37148,348809.07693393,0
+JFR.US,D,20211118,000000,9.39874,9.41659,9.3621,9.41659,218822.66028134,0
+JFR.US,D,20211119,000000,9.42597,9.42597,9.31608,9.34332,326960.99179735,0
+JFR.US,D,20211122,000000,9.34332,9.38088,9.27101,9.28041,163035.39893079,0
+JFR.US,D,20211123,000000,9.30763,9.39028,9.28978,9.39028,174467.36315861,0
+JFR.US,D,20211124,000000,9.39028,9.44473,9.34332,9.35271,272017.07207018,0
+JFR.US,D,20211126,000000,9.29823,9.33956,9.27101,9.29823,196760.54526308,0
+JFR.US,D,20211129,000000,9.33487,9.40811,9.32547,9.38088,282144.62532751,0
+JFR.US,D,20211130,000000,9.39028,9.39874,9.32547,9.3621,151093.38339288,0
+JFR.US,D,20211201,000000,9.39874,9.42597,9.32547,9.34332,254892.55188465,0
+JFR.US,D,20211202,000000,9.29823,9.33487,9.2616,9.31608,279717.88850977,0
+JFR.US,D,20211203,000000,9.29823,9.29823,9.22591,9.24377,163072.66781566,0
+JFR.US,D,20211206,000000,9.23531,9.30763,9.17052,9.27101,390325.54985479,0
+JFR.US,D,20211207,000000,9.33487,9.3621,9.31701,9.35271,148534.60824019,0
+JFR.US,D,20211208,000000,9.35271,9.37148,9.31608,9.35271,111735.3113187,0
+JFR.US,D,20211209,000000,9.3621,9.39874,9.30763,9.33487,91446.130394994,0
+JFR.US,D,20211210,000000,9.34332,9.37148,9.31608,9.34332,127675.74579059,0
+JFR.US,D,20211213,000000,9.3621,9.3621,9.28978,9.31608,142525.79917371,0
+JFR.US,D,20211214,000000,9.3236,9.35082,9.31045,9.3236,149602.62799804,0
+JFR.US,D,20211215,000000,9.36022,9.36022,9.25975,9.3236,237608.30790682,0
+JFR.US,D,20211216,000000,9.36961,9.36961,9.25034,9.26913,206826.33865405,0
+JFR.US,D,20211217,000000,9.26913,9.26913,9.21373,9.22311,287425.09390106,0
+JFR.US,D,20211220,000000,9.19494,9.22311,9.08976,9.14048,253517.86244554,0
+JFR.US,D,20211221,000000,9.1771,9.22311,9.14048,9.18648,183311.8019511,0
+JFR.US,D,20211222,000000,9.22311,9.25034,9.19025,9.2325,339932.69338299,0
+JFR.US,D,20211223,000000,9.25975,9.26913,9.18742,9.22311,389681.33055916,0
+JFR.US,D,20211227,000000,9.2419,9.25505,9.21373,9.2419,220928.88468917,0
+JFR.US,D,20211228,000000,9.2419,9.25975,9.21373,9.22311,288309.96371042,0
+JFR.US,D,20211229,000000,9.2419,9.34143,9.2325,9.3142,403444.19732934,0
+JFR.US,D,20211230,000000,9.3142,9.34143,9.25975,9.26913,239389.76060366,0
+JFR.US,D,20211231,000000,9.2973,9.36022,9.27851,9.33299,355321.5483588,0
+JFR.US,D,20220103,000000,9.33299,9.33299,9.26913,9.3142,235257.17368411,0
+JFR.US,D,20220104,000000,9.35082,9.37901,9.28792,9.34143,346038.40155011,0
+JFR.US,D,20220105,000000,9.34143,9.42502,9.3142,9.41563,332242.52519621,0
+JFR.US,D,20220106,000000,9.41563,9.45319,9.3884,9.41563,392472.23762335,0
+JFR.US,D,20220107,000000,9.43441,9.47952,9.39778,9.47952,285962.02396356,0
+JFR.US,D,20220110,000000,9.47101,9.4973,9.39778,9.4438,348059.4399354,0
+JFR.US,D,20220111,000000,9.47101,9.52545,9.45319,9.51611,298425.80388967,0
+JFR.US,D,20220112,000000,9.5443,9.56305,9.50675,9.5443,295886.19559203,0
+JFR.US,D,20220113,000000,9.56963,9.60711,9.56125,9.56125,384302.89805966,0
+JFR.US,D,20220114,000000,9.56963,9.68045,9.51899,9.6618,366708.78992477,0
+JFR.US,D,20220118,000000,9.63532,9.63532,9.55173,9.56963,455072.2511283,0
+JFR.US,D,20220119,000000,9.60711,9.63532,9.57896,9.57896,339568.52313653,0
+JFR.US,D,20220120,000000,9.60711,9.64386,9.53308,9.5424,257322.48317822,0
+JFR.US,D,20220121,000000,9.5424,9.58753,9.40437,9.4222,743425.87267528,0
+JFR.US,D,20220124,000000,9.3668,9.3668,8.9348,9.08976,670472.56295322,0
+JFR.US,D,20220125,000000,9.08129,9.20526,8.99771,9.17333,264429.12711046,0
+JFR.US,D,20220126,000000,9.23813,9.3668,9.18273,9.32078,406007.23178317,0
+JFR.US,D,20220127,000000,9.31233,9.45976,9.31233,9.41282,331162.79236022,0
+JFR.US,D,20220128,000000,9.40437,9.45038,9.3668,9.40437,210660.77449463,0
+JFR.US,D,20220131,000000,9.38558,9.5424,9.38558,9.53308,379290.76545718,0
+JFR.US,D,20220201,000000,9.56125,9.57896,9.46912,9.487,516821.46923292,0
+JFR.US,D,20220202,000000,9.49636,9.5424,9.46912,9.487,147624.18262404,0
+JFR.US,D,20220203,000000,9.44098,9.49636,9.41282,9.45038,230530.4142572,0
+JFR.US,D,20220204,000000,9.46912,9.54716,9.45038,9.5424,245042.91802591,0
+JFR.US,D,20220207,000000,9.55173,9.56496,9.45976,9.56125,283121.0701111,0
+JFR.US,D,20220208,000000,9.53308,9.82794,9.49636,9.6618,312947.89108591,0
+JFR.US,D,20220209,000000,9.68045,9.69929,9.64386,9.67109,298192.6071529,0
+JFR.US,D,20220210,000000,9.64386,9.67109,9.57896,9.58847,239859.34855303,0
+JFR.US,D,20220211,000000,9.60711,9.6429,9.52355,9.56125,233596.04624416,0
+JFR.US,D,20220214,000000,9.56869,9.57724,9.36397,9.42878,435779.74666859,0
+JFR.US,D,20220215,000000,9.43816,9.58657,9.41938,9.56869,257225.58407757,0
+JFR.US,D,20220216,000000,9.54051,9.65135,9.52175,9.61479,264419.54368292,0
+JFR.US,D,20220217,000000,9.60539,9.60539,9.54051,9.55935,258282.95558262,0
+JFR.US,D,20220218,000000,9.54993,9.56869,9.43816,9.45692,325897.2313406,0
+JFR.US,D,20220222,000000,9.41938,9.46637,9.32734,9.39214,417213.45305119,0
+JFR.US,D,20220223,000000,9.40153,9.41001,9.086,9.09445,696790.78462374,0
+JFR.US,D,20220224,000000,9.00241,9.07661,8.77017,8.82576,1058926.1499623,0
+JFR.US,D,20220225,000000,8.85366,9.06721,8.83516,9.0212,321992.51703143,0
+JFR.US,D,20220228,000000,8.94608,9.10384,8.94608,9.05782,209070.99034855,0
+JFR.US,D,20220301,000000,9.06721,9.11323,8.99303,9.0212,227620.24676143,0
+JFR.US,D,20220302,000000,9.0212,9.16958,9.0212,9.10384,306376.85427055,0
+JFR.US,D,20220303,000000,9.11323,9.29918,9.11323,9.27101,484151.56475511,0
+JFR.US,D,20220304,000000,9.22499,9.23437,9.03905,9.15079,243805.59104821,0
+JFR.US,D,20220307,000000,9.15079,9.15079,8.90907,8.90907,264920.01156547,0
+JFR.US,D,20220308,000000,8.95546,9.00241,8.87262,8.96484,311605.14640527,0
+JFR.US,D,20220309,000000,9.00241,9.09914,8.96297,9.07661,190869.93180293,0
+JFR.US,D,20220310,000000,9.04843,9.07661,8.97425,9.00241,68360.718280698,0
+JFR.US,D,20220311,000000,9.03905,9.06721,8.9273,8.95546,177065.53684676,0
+JFR.US,D,20220314,000000,8.9348,9.03811,8.76715,8.76715,349801.49409677,0
+JFR.US,D,20220315,000000,8.76715,8.83713,8.75776,8.78585,124004.22821819,0
+JFR.US,D,20220316,000000,8.80453,8.99114,8.80453,8.95359,119305.1542486,0
+JFR.US,D,20220317,000000,8.98174,9.17804,8.96297,9.15924,170229.35853614,0
+JFR.US,D,20220318,000000,9.15924,9.23437,9.12168,9.12168,152913.16979987,0
+JFR.US,D,20220321,000000,9.14986,9.16206,8.99114,9.00993,228349.65207961,0
+JFR.US,D,20220322,000000,9.0475,9.2156,9.0475,9.18742,141703.754056,0
+JFR.US,D,20220323,000000,9.16863,9.27101,9.05688,9.07567,197491.01540654,0
+JFR.US,D,20220324,000000,9.1123,9.1123,9.00054,9.0475,157993.45122042,0
+JFR.US,D,20220325,000000,9.08507,9.1123,8.94889,8.97235,229713.69326589,0
+JFR.US,D,20220328,000000,9.00993,9.10291,9.00993,9.08507,190272.5648197,0
+JFR.US,D,20220329,000000,9.18742,9.28978,9.14986,9.28978,120279.46938165,0
+JFR.US,D,20220330,000000,9.30857,9.35551,9.26537,9.29918,149577.07219128,0
+JFR.US,D,20220331,000000,9.29918,9.38371,9.29918,9.34613,461628.38038973,0
+JFR.US,D,20220401,000000,9.38371,9.53308,9.3743,9.53308,185366.91474542,0
+JFR.US,D,20220404,000000,9.56125,9.56963,9.43912,9.55173,196999.06612625,0
+JFR.US,D,20220405,000000,9.55173,9.56125,9.48604,9.55173,182678.2309083,0
+JFR.US,D,20220406,000000,9.50487,9.50487,9.30857,9.3743,249959.21635302,0
+JFR.US,D,20220407,000000,9.39309,9.53308,9.39309,9.42971,230976.57605038,0
+JFR.US,D,20220408,000000,9.4767,9.49636,9.42971,9.44851,193825.88678582,0
+JFR.US,D,20220411,000000,9.42971,9.42971,9.28041,9.31797,233256.36697918,0
+JFR.US,D,20220412,000000,9.33673,9.39778,9.31325,9.32734,87365.719914274,0
+JFR.US,D,20220413,000000,9.36303,9.39122,9.31608,9.36303,107777.3557454,0
+JFR.US,D,20220414,000000,9.37243,9.38183,9.26913,9.3067,191231.97239882,0
+JFR.US,D,20220418,000000,9.28792,9.34427,9.26913,9.28792,157045.75671941,0
+JFR.US,D,20220419,000000,9.2973,9.44755,9.29355,9.44755,118876.02965995,0
+JFR.US,D,20220420,000000,9.47574,9.53212,9.41001,9.43816,197719.95284217,0
+JFR.US,D,20220421,000000,9.51329,9.51329,9.36303,9.38183,91613.307964271,0
+JFR.US,D,20220422,000000,9.31608,9.40059,9.25034,9.25034,154157.95055456,0
+JFR.US,D,20220425,000000,9.24095,9.24095,8.99679,9.10009,209805.71979316,0
+JFR.US,D,20220426,000000,9.04373,9.0907,8.9592,8.98739,163624.24731175,0
+JFR.US,D,20220427,000000,8.978,9.08129,8.96861,8.98739,118160.46707041,0
+JFR.US,D,20220428,000000,9.00617,9.0907,8.9592,8.99679,173663.42007067,0
+JFR.US,D,20220429,000000,8.99679,9.00617,8.89347,8.91226,262126.97485072,0
+JFR.US,D,20220502,000000,8.75262,8.96861,8.74322,8.79957,231038.33591674,0
+JFR.US,D,20220503,000000,8.762,8.79017,8.65869,8.69625,360318.77340734,0
+JFR.US,D,20220504,000000,8.71505,8.82774,8.67749,8.80896,259941.953372,0
+JFR.US,D,20220505,000000,8.79957,8.79957,8.63053,8.63991,135271.14452728,0
+JFR.US,D,20220506,000000,8.63053,8.63053,8.5554,8.57417,226295.6041106,0
+JFR.US,D,20220509,000000,8.50844,8.51783,8.33,8.38635,343041.9832065,0
+JFR.US,D,20220510,000000,8.38635,8.4427,8.17035,8.22669,783649.64770377,0
+JFR.US,D,20220511,000000,8.22669,8.27366,8.03887,8.05765,241087.0921032,0
+JFR.US,D,20220512,000000,7.96122,7.99903,7.84775,7.90449,429099.43470479,0
+JFR.US,D,20220513,000000,7.95176,8.05577,7.90449,7.99903,276449.9911002,0
+JFR.US,D,20220516,000000,7.98957,8.01795,7.9234,7.96122,276252.21482084,0
+JFR.US,D,20220517,000000,7.98957,8.09359,7.97408,8.06522,182381.45839419,0
+JFR.US,D,20220518,000000,8.06522,8.10304,8.01795,8.05577,271327.90275266,0
+JFR.US,D,20220519,000000,8.05577,8.1125,7.99903,8.09359,308425.23310127,0
+JFR.US,D,20220520,000000,8.13142,8.13142,8.01795,8.09359,193845.07920753,0
+JFR.US,D,20220523,000000,8.14087,8.14087,8.0463,8.09359,243992.47111306,0
+JFR.US,D,20220524,000000,8.1125,8.12196,7.99903,8.08414,217831.00562377,0
+JFR.US,D,20220525,000000,8.0463,8.12196,8.01795,8.05577,178099.1260136,0
+JFR.US,D,20220526,000000,8.0463,8.24488,8.0463,8.15977,226013.8669793,0
+JFR.US,D,20220527,000000,8.18814,8.39615,8.18814,8.28269,397334.66050903,0
+JFR.US,D,20220531,000000,8.27322,8.29213,8.20706,8.26377,197537.25563149,0
+JFR.US,D,20220601,000000,8.31105,8.34887,8.24488,8.34887,181518.43462966,0
+JFR.US,D,20220602,000000,8.37724,8.39605,8.3016,8.37724,147868.96883052,0
+JFR.US,D,20220603,000000,8.28269,8.36779,8.27322,8.33942,163943.84407195,0
+JFR.US,D,20220606,000000,8.33942,8.41505,8.31105,8.38668,376126.06302127,0
+JFR.US,D,20220607,000000,8.32996,8.4718,8.32996,8.45289,108326.40448241,0
+JFR.US,D,20220608,000000,8.39615,8.48125,8.37724,8.48125,175162.0953836,0
+JFR.US,D,20220609,000000,8.48125,8.48125,8.4056,8.46233,147214.29761698,0
+JFR.US,D,20220610,000000,8.4056,8.4718,8.31105,8.44343,169219.28835803,0
+JFR.US,D,20220613,000000,8.35833,8.35833,8.18814,8.23541,269244.37724272,0
+JFR.US,D,20220614,000000,8.25255,8.31918,8.21704,8.29063,183942.6219764,0
+JFR.US,D,20220615,000000,8.34773,8.40485,8.16689,8.21447,423529.44721849,0
+JFR.US,D,20220616,000000,8.06218,8.09245,7.76711,7.80517,452290.24602151,0
+JFR.US,D,20220617,000000,7.81468,7.89085,7.78614,7.86228,163654.78643851,0
+JFR.US,D,20220621,000000,7.91941,7.97651,7.88133,7.88133,93253.023968167,0
+JFR.US,D,20220622,000000,7.88133,7.90989,7.82423,7.89085,221907.59079377,0
+JFR.US,D,20220623,000000,7.90036,7.93835,7.85277,7.8718,95639.95174726,0
+JFR.US,D,20220624,000000,7.88133,7.96699,7.8718,7.92892,202272.16817437,0
+JFR.US,D,20220627,000000,7.96699,7.96699,7.89085,7.95747,199234.92864563,0
+JFR.US,D,20220628,000000,7.97651,7.99555,7.92892,7.95747,152291.66546198,0
+JFR.US,D,20220629,000000,7.96699,7.97651,7.88228,7.90989,111020.50750691,0
+JFR.US,D,20220630,000000,7.89085,7.94795,7.76642,7.93844,311215.6703031,0
+JFR.US,D,20220701,000000,7.92892,8.00507,7.8718,7.98603,91762.244690644,0
+JFR.US,D,20220705,000000,7.94795,7.98603,7.86228,7.92892,94471.701883549,0
+JFR.US,D,20220706,000000,7.93844,7.98603,7.8718,7.90036,67711.215796811,0
+JFR.US,D,20220707,000000,7.94795,7.94795,7.8718,7.94795,141293.09727565,0
+JFR.US,D,20220708,000000,7.96699,7.98603,7.90227,7.97651,147164.81354209,0
+JFR.US,D,20220711,000000,7.94795,7.96699,7.84326,7.90989,283123.04318471,0
+JFR.US,D,20220712,000000,7.93844,8.02411,7.88133,7.95747,206877.930227,0
+JFR.US,D,20220713,000000,7.90989,8.01459,7.90036,7.95747,177211.52766273,0
+JFR.US,D,20220714,000000,7.93444,7.97282,7.85769,7.95365,173918.64776754,0
+JFR.US,D,20220715,000000,7.97282,8.06878,7.87689,8.06878,777834.16801953,0
+JFR.US,D,20220718,000000,8.08795,8.08795,7.87689,7.90567,173219.27096125,0
+JFR.US,D,20220719,000000,7.96323,8.0112,7.92006,8.0112,122016.75887593,0
+JFR.US,D,20220720,000000,8.0112,8.06878,8.00161,8.04958,120407.46261822,0
+JFR.US,D,20220721,000000,8.02081,8.31823,7.99202,8.28944,275434.59829321,0
+JFR.US,D,20220722,000000,8.29903,8.37578,8.16471,8.20309,227613.27601359,0
+JFR.US,D,20220725,000000,8.25106,8.29903,8.11674,8.15512,166687.2375111,0
+JFR.US,D,20220726,000000,8.13593,8.20309,8.12632,8.17431,49352.446763153,0
+JFR.US,D,20220727,000000,8.19349,8.27025,8.16471,8.23187,88912.57594785,0
+JFR.US,D,20220728,000000,8.23187,8.37578,8.1695,8.3566,140232.86683959,0
+JFR.US,D,20220729,000000,8.43335,8.49092,8.3566,8.48131,184532.29012001,0
+JFR.US,D,20220801,000000,8.48131,8.54848,8.3662,8.41417,177383.22079902,0
+JFR.US,D,20220802,000000,8.41417,8.53889,8.39497,8.46213,147498.67267668,0
+JFR.US,D,20220803,000000,8.5197,8.54234,8.46213,8.51012,103440.01846073,0
+JFR.US,D,20220804,000000,8.50051,8.54848,8.45263,8.49092,67226.683501089,0
+JFR.US,D,20220805,000000,8.47173,8.56767,8.44851,8.5197,103344.12775107,0
+JFR.US,D,20220808,000000,8.56767,8.63483,8.50166,8.63483,103317.02820269,0
+JFR.US,D,20220809,000000,8.62524,8.65401,8.53889,8.65401,85434.453142177,0
+JFR.US,D,20220810,000000,8.6828,8.75956,8.65401,8.72117,196321.63595608,0
+JFR.US,D,20220811,000000,8.82671,8.86509,8.74036,8.80753,180057.73776617,0
+JFR.US,D,20220812,000000,8.86164,8.89064,8.62972,8.87131,173750.64964562,0
+JFR.US,D,20220815,000000,8.86164,8.86164,8.74578,8.83266,49567.798250677,0
+JFR.US,D,20220816,000000,8.82299,8.86252,8.80705,8.86164,65369.144345493,0
+JFR.US,D,20220817,000000,8.85198,8.85198,8.75534,8.81332,127451.77427073,0
+JFR.US,D,20220818,000000,8.84232,8.86164,8.79013,8.86164,72530.972526386,0
+JFR.US,D,20220819,000000,8.83266,8.83266,8.72635,8.73601,64766.892647578,0
+JFR.US,D,20220822,000000,8.69736,8.69736,8.5814,8.62972,90458.825905084,0
+JFR.US,D,20220823,000000,8.62972,8.62972,8.56206,8.59106,72785.532522412,0
+JFR.US,D,20220824,000000,8.62005,8.71668,8.62005,8.66837,42872.663395832,0
+JFR.US,D,20220825,000000,8.6587,8.71668,8.62005,8.63938,49488.118902326,0
+JFR.US,D,20220826,000000,8.67803,8.6877,8.49442,8.50408,92123.813846574,0
+JFR.US,D,20220829,000000,8.50408,8.56109,8.47568,8.52341,42822.993152705,0
+JFR.US,D,20220830,000000,8.45577,8.50398,8.3688,8.39779,375483.23771625,0
+JFR.US,D,20220831,000000,8.39779,8.42678,8.36067,8.3688,64341.5911908,0
+JFR.US,D,20220901,000000,8.38812,8.4461,8.28182,8.32048,251468.02339186,0
+JFR.US,D,20220902,000000,8.33014,8.40262,8.33014,8.34947,128661.45165023,0
+JFR.US,D,20220906,000000,8.33981,8.37846,8.29148,8.32048,154554.13547371,0
+JFR.US,D,20220907,000000,8.33014,8.39682,8.27294,8.39682,71740.38782328,0
+JFR.US,D,20220908,000000,8.33014,8.40745,8.30114,8.30114,148370.19020438,0
+JFR.US,D,20220909,000000,8.32048,8.42678,8.32048,8.37846,73370.192675888,0
+JFR.US,D,20220912,000000,8.45577,8.48466,8.3688,8.39779,65418.81458862,0
+JFR.US,D,20220913,000000,8.34947,8.38812,8.27215,8.32048,86213.054914445,0
+JFR.US,D,20220914,000000,8.35554,8.35554,8.24355,8.27763,77679.218230878,0
+JFR.US,D,20220915,000000,8.23867,8.27179,8.15103,8.15103,181266.22759644,0
+JFR.US,D,20220916,000000,8.05365,8.11207,8.03416,8.08286,197635.47446437,0
+JFR.US,D,20220919,000000,8.08286,8.11207,8.05365,8.08286,145968.78754636,0
+JFR.US,D,20220920,000000,8.08286,8.0926,8.01469,8.06338,160882.96742904,0
+JFR.US,D,20220921,000000,8.10233,8.14129,8.03416,8.05365,229139.67708077,0
+JFR.US,D,20220922,000000,8.08286,8.08286,7.966,7.97574,281502.57812439,0
+JFR.US,D,20220923,000000,7.95625,7.966,7.81993,7.84913,323229.21675927,0
+JFR.US,D,20220926,000000,7.81019,7.93678,7.81019,7.83939,251773.82421476,0
+JFR.US,D,20220927,000000,7.85887,7.90581,7.81019,7.82966,135693.9814388,0
+JFR.US,D,20220928,000000,7.82966,7.95625,7.82966,7.90757,114706.92495008,0
+JFR.US,D,20220929,000000,7.83939,7.86861,7.75176,7.75176,480299.43632929,0
+JFR.US,D,20220930,000000,7.75176,7.89783,7.75176,7.89783,387195.68656317,0
+JFR.US,D,20221003,000000,8.00495,8.00495,7.84913,7.92704,333392.09463719,0
+JFR.US,D,20221004,000000,8.00495,8.07312,7.98041,8.05365,175175.89429403,0
+JFR.US,D,20221005,000000,8.01469,8.04391,7.93483,8.01469,121357.92626516,0
+JFR.US,D,20221006,000000,8.03416,8.06338,7.95625,8.01469,129132.31733453,0
+JFR.US,D,20221007,000000,7.98548,7.99521,7.88809,7.9173,79273.938787048,0
+JFR.US,D,20221010,000000,7.9173,7.92704,7.81027,7.85887,126439.87863636,0
+JFR.US,D,20221011,000000,7.86861,7.90757,7.80044,7.84913,170439.99525664,0
+JFR.US,D,20221012,000000,7.80044,7.82966,7.77123,7.78097,96906.228980213,0
+JFR.US,D,20221013,000000,7.71812,7.78686,7.66902,7.77704,138463.32521942,0
+JFR.US,D,20221014,000000,7.78686,7.83596,7.69848,7.69848,102147.81392728,0
+JFR.US,D,20221017,000000,7.77704,7.83596,7.7521,7.76722,93755.325745603,0
+JFR.US,D,20221018,000000,7.86541,7.86541,7.76732,7.8065,115152.55535186,0
+JFR.US,D,20221019,000000,7.8065,7.85559,7.74984,7.82614,256438.83618827,0
+JFR.US,D,20221020,000000,7.78686,7.94398,7.78686,7.90469,219531.64480469,0
+JFR.US,D,20221021,000000,7.87523,7.97343,7.82614,7.97343,302512.486269,0
+JFR.US,D,20221024,000000,7.90469,7.96361,7.87523,7.87523,139463.376596,0
+JFR.US,D,20221025,000000,7.84578,7.89978,7.73777,7.76722,418333.10038159,0
+JFR.US,D,20221026,000000,7.76722,7.81632,7.66902,7.7083,335649.62653639,0
+JFR.US,D,20221027,000000,7.71812,7.74759,7.6592,7.71812,319076.47368254,0
+JFR.US,D,20221028,000000,7.66902,7.8065,7.6592,7.77704,282561.35946798,0
+JFR.US,D,20221031,000000,7.7574,7.8065,7.7083,7.8065,191837.7577021,0
+JFR.US,D,20221101,000000,7.87523,7.87523,7.73777,7.81632,300797.53054786,0
+JFR.US,D,20221102,000000,7.8065,7.93416,7.78686,7.89487,193344.96344277,0
+JFR.US,D,20221103,000000,7.89487,7.95379,7.85559,7.95379,245909.78203097,0
+JFR.US,D,20221104,000000,8.08144,8.13055,7.99307,8.13055,228322.32044893,0
+JFR.US,D,20221107,000000,8.18946,8.18946,8.08636,8.16982,177695.48329621,0
+JFR.US,D,20221108,000000,8.16982,8.18946,8.09136,8.15018,166272.28951708,0
+JFR.US,D,20221109,000000,8.15018,8.15018,8.02253,8.0618,135110.81082868,0
+JFR.US,D,20221110,000000,8.16,8.21892,8.11091,8.17964,247744.90685846,0
+JFR.US,D,20221111,000000,8.19928,8.21892,8.0618,8.09126,184131.65916178,0
+JFR.US,D,20221114,000000,8.11604,8.12595,8.03676,8.06649,189503.34872135,0
+JFR.US,D,20221115,000000,8.12595,8.21514,8.12099,8.19532,155275.24483365,0
+JFR.US,D,20221116,000000,8.21514,8.23892,8.1309,8.16559,241148.74300977,0
+JFR.US,D,20221117,000000,8.14577,8.15568,8.08631,8.12595,93962.547993737,0
+JFR.US,D,20221118,000000,8.18541,8.23495,8.14577,8.20523,211881.43863596,0
+JFR.US,D,20221121,000000,8.20523,8.22505,8.15568,8.18541,191142.1482353,0
+JFR.US,D,20221122,000000,8.22505,8.31423,8.21514,8.31423,120098.57472482,0
+JFR.US,D,20221123,000000,8.41333,8.41333,8.31423,8.34396,186920.01943828,0
+JFR.US,D,20221125,000000,8.34396,8.3726,8.30244,8.31423,46276.913122031,0
+JFR.US,D,20221128,000000,8.32414,8.40342,8.29441,8.34396,116523.28736157,0
+JFR.US,D,20221129,000000,8.31423,8.41333,8.30432,8.32414,228222.00546439,0
+JFR.US,D,20221130,000000,8.30432,8.42324,8.26468,8.42324,131663.00971857,0
+JFR.US,D,20221201,000000,8.4827,8.57188,8.45297,8.46288,178096.33535579,0
+JFR.US,D,20221202,000000,8.42324,8.53225,8.39539,8.49261,227117.02672808,0
+JFR.US,D,20221205,000000,8.4827,8.4827,8.32414,8.35387,169773.17132189,0
+JFR.US,D,20221206,000000,8.34396,8.35387,8.24486,8.26468,132217.01275623,0
+JFR.US,D,20221207,000000,8.2845,8.37369,8.23495,8.31423,144304.1682846,0
+JFR.US,D,20221208,000000,8.29441,8.34396,8.24486,8.24486,75418.078370684,0
+JFR.US,D,20221209,000000,8.22505,8.25973,8.16559,8.1755,85388.11482254,0
+JFR.US,D,20221212,000000,8.20523,8.26468,8.03676,8.18541,210742.15005761,0
+JFR.US,D,20221213,000000,8.27459,8.32414,8.16559,8.23,245696.81530617,0
+JFR.US,D,20221214,000000,8.25,8.29,8.14,8.2,387218,0
+JFR.US,D,20221215,000000,8.19,8.24,8.15,8.19,225325,0
+JFR.US,D,20221216,000000,8.19,8.21,8.13,8.17,192693,0
+JFR.US,D,20221219,000000,8.17,8.17,7.94,7.98,386178,0
+JFR.US,D,20221220,000000,7.94,8.04,7.94,7.98,324610,0
+JFR.US,D,20221221,000000,7.99,8.08,7.975,8.07,163306,0
+JFR.US,D,20221222,000000,8.06,8.15,8.03,8.15,198855,0
+JFR.US,D,20221223,000000,8.18,8.225,8.13,8.15,150516,0
+JFR.US,D,20221227,000000,8.14,8.16,8.01,8.03,304694,0
+JFR.US,D,20221228,000000,8,8.04,7.93,7.96,278446,0
+JFR.US,D,20221229,000000,7.97,8.028,7.96,8.02,198821,0
+JFR.US,D,20221230,000000,8.04,8.095,7.91,7.92,468331,0
+JFR.US,D,20230103,000000,8.01,8.08,7.98,8.01,501414,0
+JFR.US,D,20230104,000000,8.08,8.09,8.01,8.09,268228,0
+JFR.US,D,20230105,000000,8.05,8.11,8.0094,8.11,338864,0
+JFR.US,D,20230106,000000,8.16,8.18,8.1,8.18,210763,0
+JFR.US,D,20230109,000000,8.21,8.25,8.16,8.19,220903,0
+JFR.US,D,20230110,000000,8.19,8.25,8.19,8.25,155241,0
+JFR.US,D,20230111,000000,8.25,8.35,8.25,8.34,299288,0
+JFR.US,D,20230112,000000,8.31,8.35,8.245,8.33,158679,0
+JFR.US,D,20230113,000000,8.33,8.4,8.295,8.37,267429,0
+JFR.US,D,20230117,000000,8.4,8.4,8.3,8.36,221158,0
+JFR.US,D,20230118,000000,8.41,8.425,8.28,8.3,273780,0
+JFR.US,D,20230119,000000,8.26,8.34,8.2397,8.27,288692,0
+JFR.US,D,20230120,000000,8.32,8.38,8.27,8.36,863117,0
+JFR.US,D,20230123,000000,8.36,8.41,8.33,8.38,213250,0
+JFR.US,D,20230124,000000,8.42,8.5,8.29,8.45,155395,0
+JFR.US,D,20230125,000000,8.43,8.45,8.37,8.38,158128,0
+JFR.US,D,20230126,000000,8.43,8.51,8.4,8.47,227781,0
+JFR.US,D,20230127,000000,8.5,8.5,8.41,8.45,267296,0
+JFR.US,D,20230130,000000,8.45,8.51,8.42,8.48,104845,0
+JFR.US,D,20230131,000000,8.54,8.6,8.505,8.52,230775,0
+JFR.US,D,20230201,000000,8.58,8.59,8.48,8.59,178675,0
+JFR.US,D,20230202,000000,8.63,8.69,8.56,8.62,220437,0
+JFR.US,D,20230203,000000,8.59,8.7,8.59,8.67,143981,0
+JFR.US,D,20230206,000000,8.6,8.64,8.58,8.58,170187,0
+JFR.US,D,20230207,000000,8.6,8.73,8.6,8.71,166087,0
+JFR.US,D,20230208,000000,8.72,8.755,8.69,8.72,112830,0
+JFR.US,D,20230209,000000,8.75,8.76,8.66,8.66,163760,0
+JFR.US,D,20230210,000000,8.68,8.6978,8.64,8.68,89273,0
+JFR.US,D,20230213,000000,8.73,8.74,8.65,8.7,164408,0
+JFR.US,D,20230214,000000,8.58,8.6375,8.56,8.61,84657,0
+JFR.US,D,20230215,000000,8.59,8.67,8.59,8.61,70426,0
+JFR.US,D,20230216,000000,8.6,8.65,8.56,8.56,44968,0
+JFR.US,D,20230217,000000,8.56,8.62,8.55,8.59,53331,0
+JFR.US,D,20230221,000000,8.58,8.63,8.38,8.4,118951,0
+JFR.US,D,20230222,000000,8.43,8.47,8.31,8.35,194548,0
+JFR.US,D,20230223,000000,8.4,8.46,8.36,8.41,145959,0
+JFR.US,D,20230224,000000,8.4,8.52,8.39,8.51,87381,0
+JFR.US,D,20230227,000000,8.55,8.58,8.48,8.54,142192,0
+JFR.US,D,20230228,000000,8.57,8.57,8.46,8.48,162336,0
+JFR.US,D,20230301,000000,8.52,8.5796,8.4501,8.5,240296,0
+JFR.US,D,20230302,000000,8.45,8.48,8.415,8.47,152178,0
+JFR.US,D,20230303,000000,8.46,8.47,8.4201,8.46,118735,0
+JFR.US,D,20230306,000000,8.5,8.5,8.46,8.49,67543,0
+JFR.US,D,20230307,000000,8.47,8.51,8.4627,8.49,120562,0
+JFR.US,D,20230308,000000,8.46,8.5,8.43,8.46,129323,0
+JFR.US,D,20230309,000000,8.47,8.52,8.34,8.34,167303,0
+JFR.US,D,20230310,000000,8.36,8.36,8.11,8.13,305369,0
+JFR.US,D,20230313,000000,8.11,8.11,7.85,7.87,476273,0
+JFR.US,D,20230314,000000,7.91,7.965,7.8699,7.91,255268,0
+JFR.US,D,20230315,000000,7.82,7.9311,7.81,7.89,385588,0
+JFR.US,D,20230316,000000,7.83,7.895,7.83,7.83,257645,0
+JFR.US,D,20230317,000000,7.85,7.85,7.69,7.73,288337,0
+JFR.US,D,20230320,000000,7.85,7.87,7.7401,7.79,322542,0
+JFR.US,D,20230321,000000,7.85,7.97,7.8434,7.94,331116,0
+JFR.US,D,20230322,000000,7.99,8.15,7.93,8.12,517655,0
+JFR.US,D,20230323,000000,8.18,8.18,8,8.02,213007,0
+JFR.US,D,20230324,000000,8.08,8.16,8.05,8.08,732444,0
+JFR.US,D,20230327,000000,8.11,8.17,8.06,8.17,204390,0
+JFR.US,D,20230328,000000,8.19,8.2,8.1,8.1,111696,0
+JFR.US,D,20230329,000000,8.19,8.19,8.1201,8.18,128990,0
+JFR.US,D,20230330,000000,8.25,8.32,8.2,8.23,161979,0
+JFR.US,D,20230331,000000,8.23,8.2982,8.2,8.2,282296,0
+JFR.US,D,20230403,000000,8.28,8.56,8.242,8.49,778271,0
+JFR.US,D,20230404,000000,8.53,8.62,8.385,8.41,335471,0
+JFR.US,D,20230405,000000,8.38,8.405,8.21,8.28,237864,0
+JFR.US,D,20230406,000000,8.32,8.36,8.25,8.27,103175,0
+JFR.US,D,20230410,000000,8.27,8.37,8.27,8.34,132247,0
+JFR.US,D,20230411,000000,8.38,8.69,8.37,8.48,343172,0
+JFR.US,D,20230412,000000,8.5,8.54,8.44,8.51,203421,0
+JFR.US,D,20230413,000000,8.47,8.57,8.44,8.51,192978,0
+JFR.US,D,20230414,000000,8.5,8.56,8.41,8.45,122799,0
+JFR.US,D,20230417,000000,8.43,8.53,8.34,8.34,300990,0
+JFR.US,D,20230418,000000,8.33,8.37,8.33,8.34,191305,0
+JFR.US,D,20230419,000000,8.34,8.3886,8.31,8.33,98126,0
+JFR.US,D,20230420,000000,8.32,8.37,8.32,8.37,61134,0
+JFR.US,D,20230421,000000,8.33,8.3398,8.215,8.27,245988,0
+JFR.US,D,20230424,000000,8.26,8.33,8.26,8.29,120403,0
+JFR.US,D,20230425,000000,8.25,8.28,8.14,8.15,287702,0
+JFR.US,D,20230426,000000,8.11,8.22,8.095,8.14,119756,0
+JFR.US,D,20230427,000000,8.12,8.17,8.08,8.155,119017,0
+JFR.US,D,20230428,000000,8.06,8.15,8.04,8.12,395862,0
+JFR.US,D,20230501,000000,8.15,8.23,8.14,8.21,192818,0
+JFR.US,D,20230502,000000,8.16,8.19,8.04,8.08,206872,0
+JFR.US,D,20230503,000000,8.06,8.12,8.0331,8.05,154011,0
+JFR.US,D,20230504,000000,8.06,8.06,7.94,7.98,409435,0
+JFR.US,D,20230505,000000,8.05,8.1399,8.015,8.11,266372,0
+JFR.US,D,20230508,000000,8.12,8.16,8.0316,8.08,183538,0
+JFR.US,D,20230509,000000,8.04,8.06,8.005,8.03,223432,0
+JFR.US,D,20230510,000000,8.07,8.11,8.02,8.05,158019,0
+JFR.US,D,20230511,000000,8.02,8.079,8.015,8.06,189909,0
+JFR.US,D,20230512,000000,8.01,8.0123,7.9646,8.01,119784,0
+JFR.US,D,20230515,000000,8.01,8.05,7.96,8.05,161964,0
+JFR.US,D,20230516,000000,8,8.02,7.96,7.99,175689,0
+JFR.US,D,20230517,000000,7.99,8.029,7.97,8,134811,0
+JFR.US,D,20230518,000000,7.97,8.02,7.91,7.94,234290,0
+JFR.US,D,20230519,000000,7.95,7.96,7.89,7.9,222798,0
+JFR.US,D,20230522,000000,7.94,7.9669,7.91,7.95,148781,0
+JFR.US,D,20230523,000000,7.91,7.93,7.8,7.81,209238,0
+JFR.US,D,20230524,000000,7.8,7.8489,7.77,7.77,228318,0
+JFR.US,D,20230525,000000,7.78,7.81,7.75,7.75,156672,0
+JFR.US,D,20230526,000000,7.74,7.805,7.74,7.79,162756,0
+JFR.US,D,20230530,000000,7.78,7.81,7.75,7.78,301038,0
+JFR.US,D,20230531,000000,7.77,7.8,7.74,7.8,255968,0
+JFR.US,D,20230601,000000,7.82,7.85,7.76,7.83,322009,0
+JFR.US,D,20230602,000000,7.82,7.869,7.81,7.83,227147,0
+JFR.US,D,20230605,000000,7.83,7.8462,7.81,7.82,168105,0
+JFR.US,D,20230606,000000,7.83,7.895,7.83,7.87,221372,0
+JFR.US,D,20230607,000000,7.87,7.9,7.86,7.86,256317,0
+JFR.US,D,20230608,000000,7.89,7.9,7.855,7.89,191300,0
+JFR.US,D,20230609,000000,7.9,7.92,7.86,7.89,229949,0
+JFR.US,D,20230612,000000,7.93,7.94,7.88,7.94,295156,0
+JFR.US,D,20230613,000000,7.95,7.95,7.9087,7.92,502478,0
+JFR.US,D,20230614,000000,7.87,7.91,7.78,7.8,357843,0
+JFR.US,D,20230615,000000,7.8,7.84,7.7995,7.82,271391,0
+JFR.US,D,20230616,000000,7.84,7.87,7.8399,7.84,226292,0
+JFR.US,D,20230620,000000,7.84,7.84,7.8,7.82,266319,0
+JFR.US,D,20230621,000000,7.8,7.84,7.79,7.79,219621,0
+JFR.US,D,20230622,000000,7.8,7.85,7.785,7.85,281644,0
+JFR.US,D,20230623,000000,7.85,7.85,7.78,7.78,191181,0
+JFR.US,D,20230626,000000,7.81,7.81,7.74,7.74,300245,0
+JFR.US,D,20230627,000000,7.74,7.79,7.72,7.77,590080,0
+JFR.US,D,20230628,000000,7.81,7.87,7.7824,7.87,293557,0
+JFR.US,D,20230629,000000,7.87,7.9,7.86,7.87,228517,0
+JFR.US,D,20230630,000000,7.93,7.94,7.89,7.89,159142,0
+JFR.US,D,20230703,000000,7.95,7.96,7.92,7.95,228358,0
+JFR.US,D,20230705,000000,7.97,7.97,7.92,7.92,245837,0
+JFR.US,D,20230706,000000,7.89,7.905,7.85,7.86,237896,0
+JFR.US,D,20230707,000000,7.88,7.93,7.88,7.91,240654,0
+JFR.US,D,20230710,000000,8,8,7.94,7.97,190103,0
+JFR.US,D,20230711,000000,7.99,8.0163,7.98,7.99,150259,0
+JFR.US,D,20230712,000000,8.03,8.06,8.02,8.03,234810,0
+JFR.US,D,20230713,000000,7.99,7.999,7.95,7.97,136552,0
+JFR.US,D,20230714,000000,7.95,7.97,7.89,7.9,242030,0
+JFR.US,D,20230717,000000,7.95,7.95,7.9,7.94,113117,0
+JFR.US,D,20230718,000000,7.97,7.97,7.89,7.9,253743,0
+JFR.US,D,20230719,000000,7.93,7.94,7.86,7.87,177612,0
+JFR.US,D,20230720,000000,7.89,7.89,7.84,7.84,169414,0
+JFR.US,D,20230721,000000,7.88,7.9,7.8501,7.89,232561,0
+JFR.US,D,20230724,000000,7.9,7.95,7.8999,7.91,249230,0
+JFR.US,D,20230725,000000,7.92,7.96,7.89,7.89,147655,0
+JFR.US,D,20230726,000000,7.89,7.915,7.88,7.88,163755,0
+JFR.US,D,20230727,000000,7.92,7.94,7.89,7.9,142252,0
+JFR.US,D,20230728,000000,7.94,7.98,7.91,7.98,204617,0
+JFR.US,D,20230731,000000,7.98,8.12,7.94,8.08,1303379,0
+JFR.US,D,20230801,000000,8.08,8.1,8.03,8.1,815157,0
+JFR.US,D,20230802,000000,8.06,8.0678,7.99,8.04,913579,0
+JFR.US,D,20230803,000000,8.03,8.07,8,8.04,697056,0
+JFR.US,D,20230804,000000,8.1,8.11,8.05,8.09,683437,0
+JFR.US,D,20230807,000000,8.12,8.15,8.09,8.15,598889,0
+JFR.US,D,20230808,000000,8.13,8.13,8.07,8.11,604833,0
+JFR.US,D,20230809,000000,8.115,8.12,8.02,8.05,1125412,0
+JFR.US,D,20230810,000000,8.08,8.11,8.06,8.09,600386,0
+JFR.US,D,20230811,000000,8.1,8.13,8.07,8.12,679652,0
+JFR.US,D,20230814,000000,8.06,8.07,8.02,8.07,420449,0
+JFR.US,D,20230815,000000,8.05,8.0561,7.98,7.98,627231,0
+JFR.US,D,20230816,000000,8.01,8.01,7.96,7.99,649729,0
+JFR.US,D,20230817,000000,8,8.02,7.95,7.96,535028,0
+JFR.US,D,20230818,000000,7.95,8.01,7.92,7.97,475677,0
+JFR.US,D,20230821,000000,8.01,8.02,7.98,8.02,485965,0
+JFR.US,D,20230822,000000,8.03,8.05,8.02,8.04,446021,0
+JFR.US,D,20230823,000000,8.06,8.1,8.04,8.08,395682,0
+JFR.US,D,20230824,000000,8.09,8.1,8.05,8.08,325337,0
+JFR.US,D,20230825,000000,8.07,8.13,8.06,8.13,561715,0
+JFR.US,D,20230828,000000,8.15,8.19,8.1,8.11,356385,0
+JFR.US,D,20230829,000000,8.11,8.14,8.08,8.14,375212,0
+JFR.US,D,20230830,000000,8.12,8.15,8.09,8.14,509695,0
+JFR.US,D,20230831,000000,8.14,8.14,8.09,8.09,766261,0
+JFR.US,D,20230901,000000,8.13,8.16,8.13,8.14,409606,0
+JFR.US,D,20230905,000000,8.14,8.2,8.1139,8.18,553775,0
+JFR.US,D,20230906,000000,8.15,8.1899,8.14,8.16,402800,0
+JFR.US,D,20230907,000000,8.15,8.22,8.1464,8.21,451684,0
+JFR.US,D,20230908,000000,8.24,8.26,8.2,8.25,547043,0
+JFR.US,D,20230911,000000,8.25,8.29,8.24,8.25,492421,0
+JFR.US,D,20230912,000000,8.24,8.2784,8.23,8.24,433485,0
+JFR.US,D,20230913,000000,8.27,8.28,8.22,8.22,531878,0
+JFR.US,D,20230914,000000,8.14,8.17,8.12,8.14,674379,0
+JFR.US,D,20230915,000000,8.13,8.14,8.065,8.09,445969,0
+JFR.US,D,20230918,000000,8.11,8.14,8.07,8.14,456990,0
+JFR.US,D,20230919,000000,8.14,8.15,8.11,8.15,298575,0
+JFR.US,D,20230920,000000,8.15,8.1899,8.14,8.16,348625,0
+JFR.US,D,20230921,000000,8.16,8.16,8.11,8.13,356429,0
+JFR.US,D,20230922,000000,8.13,8.26,8.12,8.26,660558,0
+JFR.US,D,20230925,000000,8.25,8.25,8.2,8.25,515135,0
+JFR.US,D,20230926,000000,8.25,8.255,8.11,8.16,639056,0
+JFR.US,D,20230927,000000,8.18,8.23,8.085,8.12,566045,0
+JFR.US,D,20230928,000000,8.14,8.215,8.12,8.19,540229,0
+JFR.US,D,20230929,000000,8.25,8.25,8.17,8.21,1890453,0
+JFR.US,D,20231002,000000,8.2,8.205,8.01,8.04,1035429,0
+JFR.US,D,20231003,000000,8,8.05,7.875,7.91,757355,0
+JFR.US,D,20231004,000000,7.9,8,7.85,8,953406,0
+JFR.US,D,20231005,000000,7.97,8.01,7.92,8,856819,0
+JFR.US,D,20231006,000000,7.97,8.0299,7.945,8.02,632836,0
+JFR.US,D,20231009,000000,8,8.08,7.97,8.07,457073,0
+JFR.US,D,20231010,000000,8.07,8.14,8.04,8.13,559006,0
+JFR.US,D,20231011,000000,8.13,8.17,8.1,8.12,426132,0
+JFR.US,D,20231012,000000,8.08,8.1,7.98,8,387594,0
+JFR.US,D,20231013,000000,8.04,8.08,7.93,7.97,428179,0
+JFR.US,D,20231016,000000,7.99,8,7.86,7.94,1272130,0
+JFR.US,D,20231017,000000,7.91,7.95,7.88,7.9,555542,0
+JFR.US,D,20231018,000000,7.87,7.88,7.78,7.79,1352601,0
+JFR.US,D,20231019,000000,7.78,7.84,7.7,7.7,1135601,0
+JFR.US,D,20231020,000000,7.76,7.775,7.655,7.69,1089337,0
+JFR.US,D,20231023,000000,7.65,7.76,7.65,7.7,584567,0
+JFR.US,D,20231024,000000,7.71,7.795,7.71,7.77,438406,0
+JFR.US,D,20231025,000000,7.73,7.77,7.64,7.65,844951,0
+JFR.US,D,20231026,000000,7.61,7.69,7.61,7.65,787360,0
+JFR.US,D,20231027,000000,7.65,7.7,7.64,7.7,647921,0
+JFR.US,D,20231030,000000,7.7,7.77,7.7,7.76,474601,0
+JFR.US,D,20231031,000000,7.78,7.85,7.745,7.83,598236,0
+JFR.US,D,20231101,000000,7.87,7.94,7.848,7.94,645207,0
+JFR.US,D,20231102,000000,7.98,8.08,7.98,8,771943,0
+JFR.US,D,20231103,000000,8.05,8.09,8.02,8.06,711143,0
+JFR.US,D,20231106,000000,8.04,8.09,7.94,8,507796,0
+JFR.US,D,20231107,000000,8.03,8.07,7.97,8.04,956733,0
+JFR.US,D,20231108,000000,8.07,8.08,8.01,8.06,495895,0
+JFR.US,D,20231109,000000,8.08,8.08,7.99,8.03,332126,0
+JFR.US,D,20231110,000000,8.02,8.1,7.99,8.08,613264,0
+JFR.US,D,20231113,000000,8.09,8.09,8.045,8.07,329281,0
+JFR.US,D,20231114,000000,8,8.07,8,8.02,855751,0
+JFR.US,D,20231115,000000,8.01,8.05,7.97,7.99,519223,0
+JFR.US,D,20231116,000000,8,8.01,7.95,7.98,451841,0
+JFR.US,D,20231117,000000,8.01,8.07,7.99,8.05,424722,0
+JFR.US,D,20231120,000000,8.02,8.05,8.015,8.04,470314,0
+JFR.US,D,20231121,000000,8.02,8.04,7.97,7.99,631840,0
+JFR.US,D,20231122,000000,7.99,8.06,7.97,8.01,591872,0
+JFR.US,D,20231124,000000,8.01,8.05,8,8.04,186463,0
+JFR.US,D,20231127,000000,8.04,8.05,8,8.02,658205,0
+JFR.US,D,20231128,000000,8,8.04,7.9899,7.99,785663,0
+JFR.US,D,20231129,000000,8.03,8.055,7.99,8,960759,0
+JFR.US,D,20231130,000000,8,8.01,7.94,7.99,927884,0
+JFR.US,D,20231201,000000,8.01,8.06,7.96,8.06,691392,0
+JFR.US,D,20231204,000000,8.02,8.08,8,8,950308,0
+JFR.US,D,20231205,000000,8,8.03,7.9811,8.03,558451,0
+JFR.US,D,20231206,000000,8.04,8.07,8.01,8.04,1096740,0
+JFR.US,D,20231207,000000,8.02,8.11,8.02,8.08,574139,0
+JFR.US,D,20231208,000000,8.05,8.15,8.05,8.09,531887,0
+JFR.US,D,20231211,000000,8.07,8.14,8.07,8.07,574870,0
+JFR.US,D,20231212,000000,8.1,8.12,8.085,8.11,307349,0
+JFR.US,D,20231213,000000,8.12,8.19,8.1,8.13,880509,0
+JFR.US,D,20231214,000000,8.1,8.2,8.0916,8.19,937779,0
+JFR.US,D,20231215,000000,8.2,8.2,8.14,8.17,510751,0
+JFR.US,D,20231218,000000,8.14,8.18,8.09,8.11,1077200,0
+JFR.US,D,20231219,000000,8.1,8.15,8.06,8.07,901369,0
+JFR.US,D,20231220,000000,8.08,8.1,7.99,8.03,1001569,0
+JFR.US,D,20231221,000000,8.1,8.1,7.95,8,1135874,0
+JFR.US,D,20231222,000000,8.05,8.07,7.98,8.05,1181775,0
+JFR.US,D,20231226,000000,8.07,8.12,8.05,8.09,1185061,0
+JFR.US,D,20231227,000000,8.12,8.17,8.0716,8.08,1143945,0
+JFR.US,D,20231228,000000,8.11,8.16,8.075,8.15,609073,0
+JFR.US,D,20231229,000000,8.16,8.22,8.11,8.22,743926,0
+JFR.US,D,20240102,000000,8.15,8.35,8.15,8.31,965138,0
+JFR.US,D,20240103,000000,8.26,8.28,8.18,8.2,503934,0
+JFR.US,D,20240104,000000,8.16,8.27,8.16,8.27,692778,0
+JFR.US,D,20240105,000000,8.24,8.3,8.22,8.27,557071,0
+JFR.US,D,20240108,000000,8.25,8.35,8.25,8.35,595127,0
+JFR.US,D,20240109,000000,8.28,8.35,8.28,8.32,580980,0
+JFR.US,D,20240110,000000,8.3,8.34,8.23,8.3,754890,0
+JFR.US,D,20240111,000000,8.17,8.27,8.16,8.25,629347,0
+JFR.US,D,20240112,000000,8.21,8.24,8.15,8.18,1154168,0
+JFR.US,D,20240116,000000,8.19,8.21,8.15,8.16,1006666,0
+JFR.US,D,20240117,000000,8.18,8.2499,8.18,8.23,763267,0
+JFR.US,D,20240118,000000,8.25,8.27,8.21,8.26,438826,0
+JFR.US,D,20240119,000000,8.26,8.29,8.2,8.29,902167,0
+JFR.US,D,20240122,000000,8.34,8.3794,8.31,8.33,704916,0
+JFR.US,D,20240123,000000,8.35,8.37,8.2814,8.33,421811,0
+JFR.US,D,20240124,000000,8.38,8.385,8.3314,8.36,553608,0
+JFR.US,D,20240125,000000,8.39,8.4,8.35,8.39,431441,0
+JFR.US,D,20240126,000000,8.4,8.43,8.37,8.39,261701,0
+JFR.US,D,20240129,000000,8.39,8.427,8.35,8.4,513939,0
+JFR.US,D,20240130,000000,8.4,8.47,8.38,8.44,665825,0
+JFR.US,D,20240131,000000,8.45,8.5,8.42,8.45,765598,0
+JFR.US,D,20240201,000000,8.5,8.52,8.48,8.48,517708,0
+JFR.US,D,20240202,000000,8.52,8.55,8.46,8.46,481703,0
+JFR.US,D,20240205,000000,8.46,8.505,8.41,8.5,658768,0
+JFR.US,D,20240206,000000,8.51,8.55,8.49,8.55,417132,0
+JFR.US,D,20240207,000000,8.61,8.62,8.55,8.57,563378,0
+JFR.US,D,20240208,000000,8.57,8.57,8.53,8.54,393987,0
+JFR.US,D,20240209,000000,8.54,8.57,8.49,8.54,565107,0
+JFR.US,D,20240212,000000,8.56,8.62,8.55,8.62,618561,0
+JFR.US,D,20240213,000000,8.56,8.65,8.55,8.65,1079936,0
+JFR.US,D,20240214,000000,8.6,8.64,8.58,8.6,609517,0
+JFR.US,D,20240215,000000,8.6,8.6202,8.5,8.53,756158,0
+JFR.US,D,20240216,000000,8.55,8.55,8.48,8.49,449943,0
+JFR.US,D,20240220,000000,8.49,8.52,8.42,8.45,570686,0
+JFR.US,D,20240221,000000,8.48,8.51,8.44,8.48,573069,0
+JFR.US,D,20240222,000000,8.52,8.58,8.4912,8.53,608044,0
+JFR.US,D,20240223,000000,8.56,8.56,8.48,8.49,306662,0
+JFR.US,D,20240226,000000,8.48,8.585,8.47,8.55,833890,0
+JFR.US,D,20240227,000000,8.59,8.63,8.58,8.58,967185,0
+JFR.US,D,20240228,000000,8.61,8.63,8.58,8.6,738979,0
+JFR.US,D,20240229,000000,8.61,8.6786,8.61,8.65,707681,0
+JFR.US,D,20240301,000000,8.68,8.6999,8.65,8.69,927966,0
+JFR.US,D,20240304,000000,8.67,8.71,8.64,8.65,672043,0
+JFR.US,D,20240305,000000,8.65,8.69,8.62,8.63,707951,0
+JFR.US,D,20240306,000000,8.64,8.67,8.63,8.66,562331,0
+JFR.US,D,20240307,000000,8.68,8.6999,8.61,8.63,480355,0
+JFR.US,D,20240308,000000,8.6,8.66,8.58,8.6,535137,0
+JFR.US,D,20240311,000000,8.6,8.69,8.6,8.68,582571,0
+JFR.US,D,20240312,000000,8.7,8.75,8.685,8.75,591276,0
+JFR.US,D,20240313,000000,8.79,8.82,8.73,8.75,852230,0
+JFR.US,D,20240314,000000,8.69,8.72,8.65,8.66,532230,0
+JFR.US,D,20240315,000000,8.66,8.68,8.64,8.65,333005,0
+JFR.US,D,20240318,000000,8.67,8.69,8.63,8.64,262001,0
+JFR.US,D,20240319,000000,8.66,8.6799,8.625,8.65,358558,0
+JFR.US,D,20240320,000000,8.68,8.68,8.62,8.64,522200,0
+JFR.US,D,20240321,000000,8.67,8.68,8.64,8.68,308326,0
+JFR.US,D,20240322,000000,8.7,8.71,8.6,8.62,393846,0
+JFR.US,D,20240325,000000,8.67,8.68,8.61,8.63,522729,0
+JFR.US,D,20240326,000000,8.66,8.7,8.64,8.68,325627,0
+JFR.US,D,20240327,000000,8.69,8.74,8.685,8.72,350182,0
+JFR.US,D,20240328,000000,8.74,8.78,8.72,8.73,666936,0
+JFR.US,D,20240401,000000,8.75,8.77,8.74,8.75,506029,0
+JFR.US,D,20240402,000000,8.74,8.77,8.71,8.72,528892,0
+JFR.US,D,20240403,000000,8.68,8.71,8.67,8.68,473084,0
+JFR.US,D,20240404,000000,8.69,8.72,8.66,8.67,388834,0
+JFR.US,D,20240405,000000,8.69,8.71,8.66,8.68,485967,0
+JFR.US,D,20240408,000000,8.71,8.76,8.705,8.76,803900,0
+JFR.US,D,20240409,000000,8.78,8.81,8.76,8.8,652877,0
+JFR.US,D,20240410,000000,8.77,8.79,8.74,8.74,660963,0
+JFR.US,D,20240411,000000,8.76,8.8,8.74,8.78,688220,0
+JFR.US,D,20240412,000000,8.69,8.74,8.63,8.64,583844,0
+JFR.US,D,20240415,000000,8.66,8.69,8.44,8.45,1107879,0
+JFR.US,D,20240416,000000,8.46,8.46,8.35,8.46,857821,0
+JFR.US,D,20240417,000000,8.49,8.52,8.48,8.5,415798,0
+JFR.US,D,20240418,000000,8.52,8.53,8.5,8.53,318975,0
+JFR.US,D,20240419,000000,8.55,8.6,8.53,8.58,355393,0
+JFR.US,D,20240422,000000,8.62,8.64,8.59,8.63,499062,0
+JFR.US,D,20240423,000000,8.63,8.66,8.62,8.65,243371,0
+JFR.US,D,20240424,000000,8.66,8.67,8.61,8.64,271014,0
+JFR.US,D,20240425,000000,8.63,8.635,8.54,8.57,314367,0
+JFR.US,D,20240426,000000,8.61,8.63,8.58,8.59,315062,0
+JFR.US,D,20240429,000000,8.6,8.64,8.575,8.61,535064,0
+JFR.US,D,20240430,000000,8.6,8.61,8.57,8.6,386590,0
+JFR.US,D,20240501,000000,8.58,8.75,8.58,8.71,500487,0
+JFR.US,D,20240502,000000,8.7,8.74,8.66,8.71,353965,0
+JFR.US,D,20240503,000000,8.74,8.745,8.66,8.72,498856,0
+JFR.US,D,20240506,000000,8.72,8.73,8.645,8.69,1182058,0
+JFR.US,D,20240507,000000,8.77,8.83,8.71,8.76,914662,0
+JFR.US,D,20240508,000000,8.79,8.8,8.73,8.76,496996,0
+JFR.US,D,20240509,000000,8.76,8.775,8.73,8.76,382782,0
+JFR.US,D,20240510,000000,8.79,8.79,8.73,8.74,278676,0
+JFR.US,D,20240513,000000,8.76,8.7697,8.71,8.71,533225,0
+JFR.US,D,20240514,000000,8.65,8.74,8.64,8.74,539208,0
+JFR.US,D,20240515,000000,8.75,8.8,8.7301,8.79,449335,0
+JFR.US,D,20240516,000000,8.8,8.8,8.72,8.78,555337,0
+JFR.US,D,20240517,000000,8.76,8.8,8.76,8.76,325380,0
+JFR.US,D,20240520,000000,8.77,8.78,8.71,8.72,371972,0
+JFR.US,D,20240521,000000,8.75,8.8,8.725,8.8,490681,0
+JFR.US,D,20240522,000000,8.8,8.8,8.62,8.67,1238028,0
+JFR.US,D,20240523,000000,8.67,8.7,8.66,8.68,606122,0
+JFR.US,D,20240524,000000,8.71,8.73,8.66,8.73,409928,0
+JFR.US,D,20240528,000000,8.73,8.73,8.67,8.69,547311,0
+JFR.US,D,20240529,000000,8.7,8.76,8.66,8.71,782347,0
+JFR.US,D,20240530,000000,8.7,8.75,8.665,8.68,742147,0
+JFR.US,D,20240531,000000,8.72,8.77,8.65,8.71,582386,0
+JFR.US,D,20240603,000000,8.75,8.75,8.66,8.74,604622,0
+JFR.US,D,20240604,000000,8.72,8.75,8.67,8.72,581764,0
+JFR.US,D,20240605,000000,8.7,8.7099,8.68,8.7,349440,0
+JFR.US,D,20240606,000000,8.7,8.77,8.69,8.77,491245,0
+JFR.US,D,20240607,000000,8.76,8.865,8.74,8.78,469164,0
+JFR.US,D,20240610,000000,8.77,8.81,8.77,8.8,341006,0
+JFR.US,D,20240611,000000,8.8,8.845,8.765,8.83,281777,0
+JFR.US,D,20240612,000000,8.87,8.87,8.81,8.83,420939,0
+JFR.US,D,20240613,000000,8.83,8.84,8.795,8.83,409712,0
+JFR.US,D,20240614,000000,8.74,8.7405,8.65,8.69,523478,0
+JFR.US,D,20240617,000000,8.68,8.74,8.65,8.72,307138,0
+JFR.US,D,20240618,000000,8.69,8.76,8.68,8.73,397188,0
+JFR.US,D,20240620,000000,8.75,8.78,8.72,8.77,572106,0
+JFR.US,D,20240621,000000,8.78,8.8,8.75,8.8,305510,0
+JFR.US,D,20240624,000000,8.79,8.82,8.78,8.78,348661,0
+JFR.US,D,20240625,000000,8.82,8.82,8.7,8.72,439493,0
+JFR.US,D,20240626,000000,8.74,8.74,8.66,8.68,435207,0
+JFR.US,D,20240627,000000,8.72,8.73,8.62,8.63,683228,0
+JFR.US,D,20240628,000000,8.68,8.7,8.63,8.65,985473,0
+JFR.US,D,20240701,000000,8.69,8.76,8.67,8.75,621591,0
+JFR.US,D,20240702,000000,8.76,8.81,8.75,8.78,475243,0
+JFR.US,D,20240703,000000,8.8,8.85,8.76,8.85,276409,0
+JFR.US,D,20240705,000000,8.81,8.82,8.73,8.74,631046,0
+JFR.US,D,20240708,000000,8.77,8.83,8.745,8.82,636080,0
+JFR.US,D,20240709,000000,8.84,8.85,8.785,8.82,642738,0
+JFR.US,D,20240710,000000,8.89,8.89,8.8,8.85,738968,0
+JFR.US,D,20240711,000000,8.82,8.86,8.7924,8.82,826948,0
+JFR.US,D,20240712,000000,8.81,8.87,8.79,8.84,515858,0
+JFR.US,D,20240715,000000,8.81,8.82,8.78,8.81,444755,0
+JFR.US,D,20240716,000000,8.82,8.84,8.75,8.79,432290,0
+JFR.US,D,20240717,000000,8.82,8.82,8.7605,8.78,419381,0
+JFR.US,D,20240718,000000,8.81,8.82,8.75,8.77,403568,0
+JFR.US,D,20240719,000000,8.79,8.795,8.705,8.74,409702,0
+JFR.US,D,20240722,000000,8.76,8.83,8.74,8.82,391922,0
+JFR.US,D,20240723,000000,8.83,8.83,8.75,8.78,472776,0
+JFR.US,D,20240724,000000,8.78,8.79,8.75,8.78,251467,0
+JFR.US,D,20240725,000000,8.82,8.84,8.7956,8.84,329559,0
+JFR.US,D,20240726,000000,8.88,8.88,8.79,8.84,476555,0
+JFR.US,D,20240729,000000,8.85,8.85,8.79,8.8,492635,0
+JFR.US,D,20240730,000000,8.82,8.85,8.8,8.83,412664,0
+JFR.US,D,20240731,000000,8.88,8.89,8.79,8.82,700250,0
+JFR.US,D,20240801,000000,8.85,8.87,8.74,8.79,599502,0
+JFR.US,D,20240802,000000,8.76,8.77,8.6,8.66,706199,0
+JFR.US,D,20240805,000000,8.5,8.5007,8.28,8.36,1718143,0
+JFR.US,D,20240806,000000,8.38,8.51,8.37,8.48,603225,0
+JFR.US,D,20240807,000000,8.54,8.63,8.52,8.52,463866,0
+JFR.US,D,20240808,000000,8.56,8.69,8.55,8.69,601148,0
+JFR.US,D,20240809,000000,8.69,8.76,8.67,8.69,666403,0
+JFR.US,D,20240812,000000,8.73,8.8,8.7,8.79,1034044,0
+JFR.US,D,20240813,000000,8.81,8.88,8.8,8.82,830236,0
+JFR.US,D,20240814,000000,8.86,8.88,8.83,8.86,461201,0
+JFR.US,D,20240815,000000,8.81,8.84,8.78,8.81,302977,0
+JFR.US,D,20240816,000000,8.8,8.86,8.775,8.78,521392,0
+JFR.US,D,20240819,000000,8.78,8.79,8.745,8.77,452971,0
+JFR.US,D,20240820,000000,8.81,8.82,8.71,8.73,416900,0
+JFR.US,D,20240821,000000,8.76,8.81,8.745,8.78,399905,0
+JFR.US,D,20240822,000000,8.81,8.86,8.78,8.8,414553,0
+JFR.US,D,20240823,000000,8.84,8.875,8.76,8.81,461420,0
+JFR.US,D,20240826,000000,8.85,8.8613,8.74,8.76,525243,0
+JFR.US,D,20240827,000000,8.78,8.79,8.725,8.74,331755,0
+JFR.US,D,20240828,000000,8.78,8.78,8.6898,8.72,360250,0
+JFR.US,D,20240829,000000,8.75,8.78,8.72,8.78,438976,0
+JFR.US,D,20240830,000000,8.81,8.89,8.805,8.85,575141,0
+JFR.US,D,20240903,000000,8.87,8.9,8.83,8.89,649924,0
+JFR.US,D,20240904,000000,8.89,8.93,8.842,8.89,440532,0
+JFR.US,D,20240905,000000,8.89,8.92,8.87,8.92,394861,0
+JFR.US,D,20240906,000000,8.94,8.95,8.86,8.9,410448,0
+JFR.US,D,20240909,000000,8.92,8.97,8.915,8.97,443055,0
+JFR.US,D,20240910,000000,8.97,9,8.94,9,509727,0
+JFR.US,D,20240911,000000,9,9,8.89,9,486224,0
+JFR.US,D,20240912,000000,9.01,9.0294,8.96,8.96,566868,0
+JFR.US,D,20240913,000000,8.91,8.94,8.82,8.83,503402,0
+JFR.US,D,20240916,000000,8.83,8.86,8.77,8.81,513574,0
+JFR.US,D,20240917,000000,8.86,8.88,8.82,8.82,379480,0
+JFR.US,D,20240918,000000,8.86,8.87,8.75,8.77,472769,0
+JFR.US,D,20240919,000000,8.82,8.86,8.77,8.78,484472,0
+JFR.US,D,20240920,000000,8.81,8.815,8.77,8.81,263657,0
+JFR.US,D,20240923,000000,8.79,8.81,8.74,8.79,462480,0
+JFR.US,D,20240924,000000,8.77,8.78,8.7,8.75,641024,0
+JFR.US,D,20240925,000000,8.73,8.79,8.73,8.75,585299,0
+JFR.US,D,20240926,000000,8.76,8.79,8.66,8.66,842964,0
+JFR.US,D,20240927,000000,8.67,8.71,8.63,8.7,602010,0
+JFR.US,D,20240930,000000,8.6784,8.82,8.67,8.82,1617038,0
+JFR.US,D,20241001,000000,8.82,8.83,8.74,8.8,840146,0
+JFR.US,D,20241002,000000,8.79,8.87,8.74,8.84,638181,0
+JFR.US,D,20241003,000000,8.81,8.87,8.75,8.84,545563,0
+JFR.US,D,20241004,000000,8.89,8.92,8.8504,8.92,418331,0
+JFR.US,D,20241007,000000,8.92,9.01,8.87,8.9,618795,0
+JFR.US,D,20241008,000000,8.94,8.95,8.9,8.94,347814,0
+JFR.US,D,20241009,000000,8.97,8.98,8.9,8.96,388029,0
+JFR.US,D,20241010,000000,8.99,9.02,8.96,8.98,397891,0
+JFR.US,D,20241011,000000,9.01,9.02,8.96,9,334899,0
+JFR.US,D,20241014,000000,9.02,9.02,8.97,8.98,392946,0
+JFR.US,D,20241015,000000,8.92,8.95,8.9,8.93,476354,0
+JFR.US,D,20241016,000000,8.95,8.95,8.88,8.93,391689,0
+JFR.US,D,20241017,000000,8.94,8.945,8.84,8.87,469697,0
+JFR.US,D,20241018,000000,8.9,8.925,8.79,8.79,594612,0
+JFR.US,D,20241021,000000,8.79,8.84,8.77,8.84,402778,0
+JFR.US,D,20241022,000000,8.86,8.88,8.78,8.84,438328,0
+JFR.US,D,20241023,000000,8.84,8.86,8.78,8.8,249211,0
+JFR.US,D,20241024,000000,8.83,8.86,8.79,8.86,332932,0
+JFR.US,D,20241025,000000,8.86,8.915,8.86,8.9,305396,0
+JFR.US,D,20241028,000000,8.93,8.96,8.82,8.84,407260,0
+JFR.US,D,20241029,000000,8.84,8.84,8.72,8.76,615657,0
+JFR.US,D,20241030,000000,8.77,8.81,8.705,8.74,485385,0
+JFR.US,D,20241031,000000,8.72,8.84,8.7152,8.84,428404,0
+JFR.US,D,20241101,000000,8.85,8.89,8.81,8.84,406697,0
+JFR.US,D,20241104,000000,8.82,8.86,8.75,8.81,475942,0
+JFR.US,D,20241105,000000,8.83,8.86,8.785,8.86,299252,0
+JFR.US,D,20241106,000000,8.94,8.94,8.8399,8.89,475273,0
+JFR.US,D,20241107,000000,8.92,8.97,8.89,8.97,528330,0
+JFR.US,D,20241108,000000,8.97,8.98,8.94,8.96,339288,0
+JFR.US,D,20241111,000000,8.975,9,8.96,9,442669,0
+JFR.US,D,20241112,000000,9,9.01,8.95,8.98,436590,0
+JFR.US,D,20241113,000000,8.99,9.01,8.96,8.98,429883,0
+JFR.US,D,20241114,000000,8.94,8.9773,8.865,8.88,502599,0
+JFR.US,D,20241115,000000,8.87,8.92,8.82,8.92,484341,0
+JFR.US,D,20241118,000000,8.92,8.97,8.89,8.92,487199,0
+JFR.US,D,20241119,000000,8.925,8.96,8.88,8.95,433936,0
+JFR.US,D,20241120,000000,8.95,8.96,8.92,8.96,259992,0
+JFR.US,D,20241121,000000,8.96,8.97,8.93,8.95,289677,0
+JFR.US,D,20241122,000000,8.97,8.99,8.958,8.99,266586,0
+JFR.US,D,20241125,000000,9.01,9.03,9,9.02,501268,0
+JFR.US,D,20241126,000000,9.02,9.03,8.98,9.01,276058,0
+JFR.US,D,20241127,000000,9.03,9.04,9.02,9.03,223884,0
+JFR.US,D,20241129,000000,9.05,9.13,9.03,9.12,438822,0
+JFR.US,D,20241202,000000,9.135,9.15,9.1,9.14,604742,0
+JFR.US,D,20241203,000000,9.15,9.17,9.09,9.16,647361,0
+JFR.US,D,20241204,000000,9.15,9.165,9.07,9.14,537784,0
+JFR.US,D,20241205,000000,9.115,9.13,9.06,9.12,430734,0
+JFR.US,D,20241206,000000,9.13,9.16,9.1,9.14,340617,0
+JFR.US,D,20241209,000000,9.17,9.2399,9.16,9.21,634926,0
+JFR.US,D,20241210,000000,9.23,9.24,9.16,9.22,641894,0
+JFR.US,D,20241211,000000,9.23,9.24,9.18,9.21,722875,0
+JFR.US,D,20241212,000000,9.21,9.23,9.08,9.09,537739,0
+JFR.US,D,20241213,000000,9.065,9.12,9.05,9.07,476283,0
+JFR.US,D,20241216,000000,9.1,9.12,9.015,9.04,527963,0
+JFR.US,D,20241217,000000,9.02,9.05,8.9,8.92,718493,0
+JFR.US,D,20241218,000000,8.94,8.97,8.75,8.82,997257,0
+JFR.US,D,20241219,000000,8.8558,8.87,8.72,8.75,838676,0
+JFR.US,D,20241220,000000,8.77,8.84,8.765,8.83,557148,0
+JFR.US,D,20241223,000000,8.85,8.95,8.85,8.95,725955,0
+JFR.US,D,20241224,000000,8.95,9.02,8.94,9,278893,0
+JFR.US,D,20241226,000000,8.99,9,8.96,8.99,365931,0
+JFR.US,D,20241227,000000,8.98,8.99,8.89,8.92,436603,0
+JFR.US,D,20241230,000000,8.95,9.04,8.9001,9.04,1024892,0
+JFR.US,D,20241231,000000,9.05,9.08,8.9,8.92,1282682,0
+JFR.US,D,20250102,000000,8.98,8.9899,8.9,8.98,608340,0
+JFR.US,D,20250103,000000,8.98,9.05,8.96,9.05,437337,0
+JFR.US,D,20250106,000000,9.08,9.08,8.96,9.02,639190,0
+JFR.US,D,20250107,000000,9.04,9.05,8.98,9.01,467782,0
+JFR.US,D,20250108,000000,9.02,9.05,8.98,9.03,633568,0
+JFR.US,D,20250110,000000,8.885,8.898,8.8,8.84,1965808,0
+JFR.US,D,20250113,000000,8.87,8.87,8.775,8.8,1510654,0
+JFR.US,D,20250114,000000,8.85,8.85,8.75,8.77,1113287,0
+JFR.US,D,20250115,000000,8.745,8.745,8.655,8.67,2959849,0
+JFR.US,D,20250116,000000,8.6892,8.72,8.64,8.65,1140777,0
+JFR.US,D,20250117,000000,8.68,8.7099,8.6,8.63,1735116,0
+JFR.US,D,20250121,000000,8.55,8.55,8.39,8.5,2847606,0
+JFR.US,D,20250122,000000,8.4998,8.57,8.45,8.56,1178023,0
+JFR.US,D,20250123,000000,8.5683,8.59,8.53,8.55,767722,0
+JFR.US,D,20250124,000000,8.56,8.57,8.515,8.56,903492,0
+JFR.US,D,20250127,000000,8.57,8.57,8.47,8.52,1277182,0
+JFR.US,D,20250128,000000,8.4703,8.5,8.45,8.48,1022827,0
+JFR.US,D,20250129,000000,8.5,8.51,8.47,8.51,760638,0
+JFR.US,D,20250130,000000,8.51,8.55,8.51,8.53,1090196,0
+JFR.US,D,20250131,000000,8.55,8.66,8.55,8.6,1712430,0
+JFR.US,D,20250203,000000,8.6,8.622,8.5,8.53,1172775,0
+JFR.US,D,20250204,000000,8.54,8.54,8.51,8.54,792869,0
+JFR.US,D,20250205,000000,8.6,8.6,8.53,8.55,670747,0
+JFR.US,D,20250206,000000,8.56,8.585,8.52,8.55,1278476,0
+JFR.US,D,20250207,000000,8.55,8.57,8.53,8.55,1109057,0
+JFR.US,D,20250210,000000,8.57,8.58,8.55,8.56,1707363,0
+JFR.US,D,20250211,000000,8.56,8.58,8.54,8.58,942427,0
+JFR.US,D,20250212,000000,8.57,8.58,8.55,8.57,1268144,0
+JFR.US,D,20250213,000000,8.58,8.61,8.57,8.59,1255068,0
+JFR.US,D,20250214,000000,8.51,8.51,8.46,8.5,1311485,0
+JFR.US,D,20250218,000000,8.49,8.53,8.46,8.49,1920027,0
+JFR.US,D,20250219,000000,8.5,8.6,8.48,8.58,2320992,0
+JFR.US,D,20250220,000000,8.61,8.65,8.59,8.63,1087326,0
+JFR.US,D,20250221,000000,8.6,8.62,8.47,8.49,1614790,0
+JFR.US,D,20250224,000000,8.47,8.56,8.47,8.52,917394,0
+JFR.US,D,20250225,000000,8.55,8.58,8.51,8.51,1125057,0
+JFR.US,D,20250226,000000,8.516,8.54,8.49,8.5,3749016,0
+JFR.US,D,20250227,000000,8.5084,8.54,8.47,8.49,1297208,0
+JFR.US,D,20250228,000000,8.51,8.53,8.5,8.53,1150317,0
+JFR.US,D,20250303,000000,8.55,8.565,8.51,8.51,1219382,0
+JFR.US,D,20250304,000000,8.505,8.515,8.41,8.5,1728432,0
+JFR.US,D,20250305,000000,8.5,8.53,8.47,8.53,1132875,0
+JFR.US,D,20250306,000000,8.51,8.535,8.485,8.51,1386067,0
+JFR.US,D,20250307,000000,8.515,8.55,8.47,8.52,1400110,0
+JFR.US,D,20250310,000000,8.49,8.5,8.42,8.45,1102389,0
+JFR.US,D,20250311,000000,8.45,8.5,8.42,8.5,1339759,0
+JFR.US,D,20250312,000000,8.51,8.53,8.42,8.5,1485505,0
+JFR.US,D,20250313,000000,8.51,8.51,8.43,8.44,669213,0
+JFR.US,D,20250314,000000,8.3806,8.43,8.37,8.42,789425,0
+JFR.US,D,20250317,000000,8.41,8.43,8.36,8.41,795483,0
+JFR.US,D,20250318,000000,8.39,8.43,8.37,8.41,565898,0
+JFR.US,D,20250319,000000,8.42,8.44,8.36,8.44,1243466,0
+JFR.US,D,20250320,000000,8.4,8.45,8.38,8.43,592569,0
+JFR.US,D,20250321,000000,8.41,8.43,8.39,8.42,519214,0
+JFR.US,D,20250324,000000,8.4,8.43,8.4,8.43,507009,0
+JFR.US,D,20250325,000000,8.44,8.46,8.42,8.45,688418,0
+JFR.US,D,20250326,000000,8.46,8.47,8.44,8.44,425495,0
+JFR.US,D,20250327,000000,8.44,8.45,8.43,8.43,631567,0
+JFR.US,D,20250328,000000,8.43,8.45,8.43,8.45,476893,0
+JFR.US,D,20250331,000000,8.445,8.51,8.4014,8.47,1932895,0
+JFR.US,D,20250401,000000,8.47,8.5,8.47,8.49,752929,0
+JFR.US,D,20250402,000000,8.47,8.48,8.435,8.47,494547,0
+JFR.US,D,20250403,000000,8.39,8.41,8.33,8.41,775980,0
+JFR.US,D,20250404,000000,8.31,8.31,7.7293,7.87,3039686,0
+JFR.US,D,20250407,000000,7.6,7.72,7.12,7.51,2421988,0
+JFR.US,D,20250408,000000,7.77,8,7.57,7.6,1169893,0
+JFR.US,D,20250409,000000,7.59,8.03,7.51,7.97,2188204,0
+JFR.US,D,20250410,000000,7.97,7.97,7.71,7.74,1111126,0
+JFR.US,D,20250411,000000,7.8,7.94,7.71,7.94,727748,0
+JFR.US,D,20250414,000000,7.93,8.08,7.93,8.02,695959,0
+JFR.US,D,20250415,000000,7.97,8.05,7.95,8.04,507809,0
+JFR.US,D,20250416,000000,8.0325,8.05,7.9,7.93,693707,0
+JFR.US,D,20250417,000000,7.94,8,7.885,7.91,375264,0
+JFR.US,D,20250421,000000,7.895,7.93,7.8,7.86,537288,0
+JFR.US,D,20250422,000000,7.91,7.91,7.86,7.91,387115,0
+JFR.US,D,20250423,000000,7.96,8.06,7.95,8.01,401707,0
+JFR.US,D,20250424,000000,8.06,8.09,8.0135,8.05,287111,0
+JFR.US,D,20250425,000000,8.09,8.1,8.02,8.04,375678,0
+JFR.US,D,20250428,000000,8.04,8.055,8.03,8.05,286302,0
+JFR.US,D,20250429,000000,8.035,8.1,8.02,8.1,443689,0
+JFR.US,D,20250430,000000,8.09,8.18,8.06,8.18,577772,0
+JFR.US,D,20250501,000000,8.1913,8.21,8.15,8.2,677972,0
+JFR.US,D,20250502,000000,8.22,8.26,8.19,8.22,544051,0
+JFR.US,D,20250505,000000,8.2335,8.26,8.21,8.24,295023,0
+JFR.US,D,20250506,000000,8.23,8.24,8.17,8.21,331070,0
+JFR.US,D,20250507,000000,8.2212,8.25,8.2,8.23,340230,0
+JFR.US,D,20250508,000000,8.26,8.2658,8.19,8.21,355604,0
+JFR.US,D,20250509,000000,8.23,8.25,8.18,8.19,683942,0
+JFR.US,D,20250512,000000,8.26,8.3,8.21,8.23,565114,0
+JFR.US,D,20250513,000000,8.26,8.26,8.24,8.25,385918,0
+JFR.US,D,20250514,000000,8.26,8.3,8.24,8.3,506175,0
+JFR.US,D,20250515,000000,8.2219,8.24,8.18,8.21,619062,0
+JFR.US,D,20250516,000000,8.19,8.2,8.18,8.18,564193,0
+JFR.US,D,20250519,000000,8.14,8.18,8.11,8.13,545122,0
+JFR.US,D,20250520,000000,8.13,8.14,8.12,8.14,459061,0
+JFR.US,D,20250521,000000,8.1375,8.185,8.13,8.13,598554,0
+JFR.US,D,20250522,000000,8.165,8.18,8.1265,8.15,384369,0
+JFR.US,D,20250523,000000,8.13,8.17,8.13,8.16,447931,0
+JFR.US,D,20250527,000000,8.2,8.21,8.16,8.19,390095,0
+JFR.US,D,20250528,000000,8.21,8.24,8.18,8.2,372298,0
+JFR.US,D,20250529,000000,8.21,8.22,8.19,8.22,404171,0
+JFR.US,D,20250530,000000,8.207,8.27,8.2044,8.27,501415,0
+JFR.US,D,20250602,000000,8.27,8.33,8.27,8.33,669907,0
+JFR.US,D,20250603,000000,8.33,8.33,8.29,8.31,489477,0
+JFR.US,D,20250604,000000,8.33,8.3393,8.29,8.32,676811,0
+JFR.US,D,20250605,000000,8.33,8.33,8.28,8.31,425094,0
+JFR.US,D,20250606,000000,8.3135,8.3299,8.3,8.3,358616,0
+JFR.US,D,20250609,000000,8.31,8.38,8.3,8.34,532370,0
+JFR.US,D,20250610,000000,8.3171,8.34,8.305,8.34,786861,0
+JFR.US,D,20250611,000000,8.35,8.36,8.32,8.35,530320,0
+JFR.US,D,20250612,000000,8.36,8.4,8.35,8.39,676526,0
+JFR.US,D,20250613,000000,8.31,8.31,8.24,8.27,579186,0
+JFR.US,D,20250616,000000,8.29,8.3,8.23,8.25,482956,0
+JFR.US,D,20250617,000000,8.262,8.29,8.23,8.24,417484,0
+JFR.US,D,20250618,000000,8.28,8.28,8.23,8.24,350721,0
+JFR.US,D,20250620,000000,8.255,8.29,8.24,8.25,453140,0
+JFR.US,D,20250623,000000,8.26,8.28,8.26,8.28,470988,0
+JFR.US,D,20250624,000000,8.28,8.34,8.28,8.34,608966,0
+JFR.US,D,20250625,000000,8.35,8.38,8.35,8.37,565603,0
+JFR.US,D,20250626,000000,8.38,8.4,8.36,8.38,459670,0
+JFR.US,D,20250627,000000,8.3747,8.41,8.35,8.41,597443,0
+JFR.US,D,20250630,000000,8.41,8.47,8.41,8.47,842498,0
+JFR.US,D,20250701,000000,8.47,8.48,8.45,8.48,617718,0
+JFR.US,D,20250702,000000,8.48,8.5,8.46,8.5,461943,0
+JFR.US,D,20250703,000000,8.51,8.51,8.49,8.51,289515,0
+JFR.US,D,20250707,000000,8.49,8.52,8.4655,8.5,680039,0
+JFR.US,D,20250708,000000,8.53,8.54,8.51,8.53,695064,0
+JFR.US,D,20250709,000000,8.58,8.59,8.53,8.55,624758,0
+JFR.US,D,20250710,000000,8.5701,8.5828,8.545,8.56,559994,0
+JFR.US,D,20250711,000000,8.58,8.58,8.54,8.58,604692,0
+JFR.US,D,20250714,000000,8.58,8.58,8.56,8.57,443154,0
+JFR.US,D,20250715,000000,8.5036,8.5099,8.4,8.49,1196022,0
+JFR.US,D,20250716,000000,8.49,8.49,8.45,8.49,538077,0
+JFR.US,D,20250717,000000,8.45,8.48,8.45,8.47,365942,0
+JFR.US,D,20250718,000000,8.48,8.49,8.45,8.47,345465,0
+JFR.US,D,20250721,000000,8.5,8.5,8.45,8.49,536492,0
+JFR.US,D,20250722,000000,8.49,8.49,8.44,8.46,412941,0
+JFR.US,D,20250723,000000,8.47,8.48,8.45,8.48,415502,0
+JFR.US,D,20250724,000000,8.48,8.48,8.45,8.45,297907,0
+JFR.US,D,20250725,000000,8.47,8.51,8.45,8.51,620307,0
+JFR.US,D,20250728,000000,8.5,8.51,8.457,8.49,643575,0
+JFR.US,D,20250729,000000,8.49,8.5,8.46,8.47,351096,0
+JFR.US,D,20250730,000000,8.5,8.5,8.47,8.49,233949,0
+JFR.US,D,20250731,000000,8.495,8.52,8.49,8.52,533103,0
+JFR.US,D,20250801,000000,8.5175,8.53,8.47,8.5,479637,0
+JFR.US,D,20250804,000000,8.51,8.51,8.48,8.49,320966,0
+JFR.US,D,20250805,000000,8.51,8.51,8.475,8.5,336190,0
+JFR.US,D,20250806,000000,8.51,8.54,8.5,8.52,659965,0
+JFR.US,D,20250807,000000,8.53,8.54,8.51,8.52,816562,0
+JFR.US,D,20250808,000000,8.51,8.54,8.51,8.54,383344,0
+JFR.US,D,20250811,000000,8.55,8.55,8.49,8.5,488482,0
+JFR.US,D,20250812,000000,8.5,8.52,8.48,8.49,533780,0
+JFR.US,D,20250813,000000,8.51,8.51,8.47,8.51,597921,0
+JFR.US,D,20250814,000000,8.5,8.53,8.49,8.5,745754,0
+JFR.US,D,20250815,000000,8.4332,8.4589,8.4,8.4,525674,0
+JFR.US,D,20250818,000000,8.41,8.45,8.375,8.4,708052,0
+JFR.US,D,20250819,000000,8.42,8.43,8.4,8.41,561837,0
+JFR.US,D,20250820,000000,8.42,8.43,8.37,8.4,750724,0
+JFR.US,D,20250821,000000,8.39,8.4,8.36,8.36,733968,0
+JFR.US,D,20250822,000000,8.37,8.4,8.3535,8.38,484121,0
+JFR.US,D,20250825,000000,8.41,8.43,8.38,8.43,494794,0
+JFR.US,D,20250826,000000,8.43,8.44,8.4,8.44,403420,0
+JFR.US,D,20250827,000000,8.41,8.44,8.39,8.44,460061,0
+JFR.US,D,20250828,000000,8.44,8.45,8.41,8.42,414586,0
+JFR.US,D,20250829,000000,8.41,8.45,8.39,8.45,559663,0
+JFR.US,D,20250902,000000,8.4299,8.45,8.41,8.44,454952,0
+JFR.US,D,20250903,000000,8.44,8.45,8.41,8.44,460892,0
+JFR.US,D,20250904,000000,8.415,8.4351,8.3835,8.42,549525,0
+JFR.US,D,20250905,000000,8.435,8.44,8.4,8.44,815524,0
+JFR.US,D,20250908,000000,8.45,8.45,8.4,8.4,805588,0
+JFR.US,D,20250909,000000,8.41,8.42,8.4,8.41,457539,0
+JFR.US,D,20250910,000000,8.42,8.42,8.36,8.38,708368,0
+JFR.US,D,20250911,000000,8.395,8.4,8.36,8.36,477652,0
+JFR.US,D,20250912,000000,8.3835,8.4399,8.38,8.39,517968,0
+JFR.US,D,20250915,000000,8.34,8.35,8.3,8.3,683182,0
+JFR.US,D,20250916,000000,8.32,8.33,8.26,8.27,612170,0
+JFR.US,D,20250917,000000,8.29,8.3,8.24,8.26,559269,0
+JFR.US,D,20250918,000000,8.26,8.27,8.21,8.24,593228,0
+JFR.US,D,20250919,000000,8.26,8.26,8.21,8.22,428656,0
+JFR.US,D,20250922,000000,8.23,8.24,8.18,8.21,581801,0
+JFR.US,D,20250923,000000,8.21,8.22,8.16,8.2,541874,0
+JFR.US,D,20250924,000000,8.21,8.21,8.17,8.19,736481,0
+JFR.US,D,20250925,000000,8.19,8.195,8.12,8.17,842007,0
+JFR.US,D,20250926,000000,8.16,8.17,8.05,8.07,1147645,0
+JFR.US,D,20250929,000000,8.085,8.1,8.02,8.08,1230731,0
+JFR.US,D,20250930,000000,8.06,8.18,8.05,8.18,1066225,0
+JFR.US,D,20251001,000000,8.18,8.19,8.13,8.15,765177,0
+JFR.US,D,20251002,000000,8.1699,8.1699,8.11,8.12,646614,0
+JFR.US,D,20251003,000000,8.11,8.12,8.08,8.08,834885,0
+JFR.US,D,20251006,000000,8.1,8.105,8.03,8.05,748613,0
+JFR.US,D,20251007,000000,8.06,8.1,8.05,8.09,756844,0
+JFR.US,D,20251008,000000,8.1,8.12,8.09,8.12,732290,0
+JFR.US,D,20251009,000000,8.13,8.15,8.08,8.12,442382,0
+JFR.US,D,20251010,000000,8.13,8.14,8.02,8.05,673451,0
+JFR.US,D,20251013,000000,8.09,8.1,7.99,8.05,804927,0
+JFR.US,D,20251014,000000,8.025,8.04,7.97,7.99,690873,0
+JFR.US,D,20251015,000000,7.89,7.955,7.88,7.91,668254,0
+JFR.US,D,20251016,000000,7.93,7.94,7.78,7.8,1201397,0
+JFR.US,D,20251017,000000,7.8,7.83,7.7121,7.77,1359607,0
+JFR.US,D,20251020,000000,7.7817,7.8101,7.75,7.77,842655,0
+JFR.US,D,20251021,000000,7.79,7.84,7.77,7.84,971000,0
+JFR.US,D,20251022,000000,7.79,7.87,7.79,7.85,769517,0
+JFR.US,D,20251023,000000,7.84,7.88,7.84,7.85,808944,0
+JFR.US,D,20251024,000000,7.88,7.89,7.85,7.88,593671,0
+JFR.US,D,20251027,000000,7.91,7.93,7.89,7.9,591565,0
+JFR.US,D,20251028,000000,7.915,7.93,7.91,7.91,561211,0
+JFR.US,D,20251029,000000,7.905,7.92,7.865,7.87,559715,0
+JFR.US,D,20251030,000000,7.85,7.9,7.84,7.89,705163,0
+JFR.US,D,20251031,000000,7.93,7.97,7.9,7.9,963469,0
+JFR.US,D,20251103,000000,7.9499,7.95,7.89,7.91,816085,0
+JFR.US,D,20251104,000000,7.91,7.96,7.89,7.95,801943,0
+JFR.US,D,20251105,000000,7.945,7.99,7.945,7.97,682342,0
+JFR.US,D,20251106,000000,7.98,7.99,7.94,7.95,953046,0
+JFR.US,D,20251107,000000,7.95,7.95,7.88,7.94,768250,0
+JFR.US,D,20251110,000000,7.96,7.99,7.9513,7.99,783290,0
+JFR.US,D,20251111,000000,8,8,7.9537,7.97,362848,0
+JFR.US,D,20251112,000000,7.9855,7.99,7.94,7.99,885834,0
+JFR.US,D,20251113,000000,7.97,7.98,7.955,7.97,510113,0
+JFR.US,D,20251114,000000,7.87,7.92,7.86,7.91,708158,0
+JFR.US,D,20251117,000000,7.875,7.8855,7.82,7.83,818867,0
+JFR.US,D,20251118,000000,7.835,7.85,7.74,7.76,941967,0
+JFR.US,D,20251119,000000,7.75,7.79,7.74,7.77,884523,0
+JFR.US,D,20251120,000000,7.77,7.8,7.7,7.7,1113363,0
+JFR.US,D,20251121,000000,7.7001,7.76,7.7,7.75,1113653,0
+JFR.US,D,20251124,000000,7.78,7.85,7.76,7.85,680914,0
+JFR.US,D,20251125,000000,7.86,7.91,7.85,7.9,622080,0
+JFR.US,D,20251126,000000,7.915,7.96,7.88,7.89,1006126,0
+JFR.US,D,20251128,000000,7.9,7.94,7.89,7.94,492689,0
+JFR.US,D,20251201,000000,7.94,7.94,7.89,7.9,826639,0
+JFR.US,D,20251202,000000,7.927,7.94,7.89,7.93,652076,0
+JFR.US,D,20251203,000000,7.91,7.93,7.87,7.9,946434,0
+JFR.US,D,20251204,000000,7.902,7.91,7.88,7.88,641210,0
+JFR.US,D,20251205,000000,7.907,7.91,7.83,7.85,1536242,0
+JFR.US,D,20251208,000000,7.84,7.85,7.8,7.83,1714962,0
+JFR.US,D,20251209,000000,7.83,7.8559,7.82,7.83,1199372,0
+JFR.US,D,20251210,000000,7.84,7.86,7.82,7.86,975264,0
+JFR.US,D,20251211,000000,7.84,7.86,7.83,7.84,1154737,0
+JFR.US,D,20251212,000000,7.83,7.85,7.81,7.83,1123390,0
+JFR.US,D,20251215,000000,7.78,7.79,7.73,7.76,1357272,0
+JFR.US,D,20251216,000000,7.76,7.77,7.71,7.77,2060910,0
+JFR.US,D,20251217,000000,7.75,7.79,7.72,7.77,1892671,0
+JFR.US,D,20251218,000000,7.765,7.79,7.755,7.77,1313825,0
+JFR.US,D,20251219,000000,7.75,7.78,7.74,7.75,1310234,0
+JFR.US,D,20251222,000000,7.77,7.8,7.75,7.8,1314122,0
+JFR.US,D,20251223,000000,7.77,7.8375,7.77,7.78,1110226,0
+JFR.US,D,20251224,000000,7.8,7.82,7.8,7.8,497034,0
+JFR.US,D,20251226,000000,7.82,7.845,7.815,7.83,773392,0
+JFR.US,D,20251229,000000,7.81,7.84,7.8,7.81,1815062,0
+JFR.US,D,20251230,000000,7.82,7.86,7.8182,7.83,1842762,0
+JFR.US,D,20251231,000000,7.9,7.9,7.8,7.83,1466618,0
+JFR.US,D,20260102,000000,7.84,7.85,7.77,7.82,1195628,0
+JFR.US,D,20260105,000000,7.82,7.86,7.79,7.86,1192914,0
+JFR.US,D,20260106,000000,7.87,7.89,7.85,7.89,887102,0
+JFR.US,D,20260107,000000,7.91,7.92,7.85,7.88,1021521,0
+JFR.US,D,20260108,000000,7.9,7.92,7.885,7.9,873412,0
+JFR.US,D,20260109,000000,7.9,7.91,7.88,7.88,489227,0
+JFR.US,D,20260112,000000,7.8877,7.9499,7.8701,7.94,1315564,0
+JFR.US,D,20260113,000000,7.94,7.98,7.94,7.98,1106551,0
+JFR.US,D,20260114,000000,7.98,8,7.96,7.99,1321227,0
+JFR.US,D,20260115,000000,7.93,7.95,7.88,7.88,870000,0
+JFR.US,D,20260116,000000,7.88,7.897,7.84,7.84,983648,0
+JFR.US,D,20260120,000000,7.83,7.87,7.79,7.86,911149,0
+JFR.US,D,20260121,000000,7.865,7.94,7.865,7.94,996065,0
+JFR.US,D,20260122,000000,7.96,7.98,7.93,7.98,685436,0
+JFR.US,D,20260123,000000,7.99,8,7.95,7.98,1069411,0
+JFR.US,D,20260126,000000,7.965,7.98,7.91,7.93,630412,0
+JFR.US,D,20260127,000000,7.945,7.95,7.89,7.92,663501,0
+JFR.US,D,20260128,000000,7.93,7.9442,7.8815,7.9,552390,0
+JFR.US,D,20260129,000000,7.9,7.94,7.88,7.94,1141355,0
+JFR.US,D,20260130,000000,7.925,7.965,7.87,7.87,867438,0
+JFR.US,D,20260202,000000,7.91,7.93,7.8214,7.84,1846319,0
+JFR.US,D,20260203,000000,7.8699,7.87,7.79,7.85,1089427,0
+JFR.US,D,20260204,000000,7.86,7.86,7.8,7.84,711366,0
+JFR.US,D,20260205,000000,7.8243,7.83,7.77,7.79,1211354,0
+JFR.US,D,20260206,000000,7.7991,7.81,7.76,7.76,723348,0
+JFR.US,D,20260209,000000,7.79,7.79,7.77,7.77,723269,0
+JFR.US,D,20260210,000000,7.79,7.82,7.774,7.82,553026,0
+JFR.US,D,20260211,000000,7.85,7.87,7.8301,7.87,703314,0
+JFR.US,D,20260212,000000,7.88,7.89,7.823,7.83,554745,0
+JFR.US,D,20260213,000000,7.7597,7.77,7.73,7.74,694374,0
+JFR.US,D,20260217,000000,7.76,7.76,7.68,7.68,1089966,0
+JFR.US,D,20260218,000000,7.7175,7.7175,7.68,7.7,572564,0
diff --git a/daily/us/nyse stocks/1/jhg.us.txt b/daily/us/nyse stocks/1/jhg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..7298d5e482b60643d4cbcbc4b8fa732a31c96aec
--- /dev/null
+++ b/daily/us/nyse stocks/1/jhg.us.txt	
@@ -0,0 +1,6451 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+JHG.US,D,20000626,000000,49.574,50.2757,46.1224,48.1696,72986.990954722,0
+JHG.US,D,20000627,000000,48.3152,48.4791,47.6897,48.2429,26055.604843452,0
+JHG.US,D,20000628,000000,48.3933,51.6973,48.3933,51.6973,303422.97444082,0
+JHG.US,D,20000629,000000,51.6183,53.2598,51.1441,53.1903,278165.55814511,0
+JHG.US,D,20000630,000000,53.1903,54.2757,53.0979,54.0406,112907.97107099,0
+JHG.US,D,20000703,000000,53.7282,54.2757,53.4997,54.2757,40077.467081548,0
+JHG.US,D,20000705,000000,54.2757,54.4443,53.7282,54.4443,99204.334003901,0
+JHG.US,D,20000706,000000,53.9654,54.9042,53.0218,54.8318,204298.45929169,0
+JHG.US,D,20000707,000000,54.8318,55.4554,54.1301,54.8318,304937.43218536,0
+JHG.US,D,20000710,000000,54.7547,55.1451,54.3577,55.1451,169559.40324724,0
+JHG.US,D,20000711,000000,55.1451,55.5346,54.8318,55.4554,413622.35568992,0
+JHG.US,D,20000712,000000,60.2391,60.2391,56.0858,56.7856,1976241.3268521,0
+JHG.US,D,20000713,000000,56.7856,60.9419,56.7856,60.8694,1337757.7045333,0
+JHG.US,D,20000714,000000,60.2391,62.3605,59.9268,61.655,838481.31568553,0
+JHG.US,D,20000717,000000,61.3474,62.6747,61.0332,61.0332,842860.85021725,0
+JHG.US,D,20000718,000000,60.4038,60.479,56.6419,57.2684,905968.15739744,0
+JHG.US,D,20000719,000000,57.1018,57.4198,55.6116,56.1629,510832.26857254,0
+JHG.US,D,20000720,000000,56.2353,57.0275,55.6116,56.4791,1443972.4445322,0
+JHG.US,D,20000721,000000,56.4791,62.7518,56.4791,62.6015,1619994.0242719,0
+JHG.US,D,20000724,000000,65.2607,65.5769,62.2006,62.7518,1261425.6734146,0
+JHG.US,D,20000725,000000,63.2318,64.1658,60.2391,62.5148,878637.55137376,0
+JHG.US,D,20000726,000000,64.6314,64.6314,61.4931,61.4931,1584292.9409778,0
+JHG.US,D,20000727,000000,61.9739,61.9739,58.7471,58.831,551310.93042414,0
+JHG.US,D,20000728,000000,59.3003,59.6878,55.6973,56.4791,917922.08114802,0
+JHG.US,D,20000731,000000,56.4791,56.7856,53.652,55.2975,576329.94040362,0
+JHG.US,D,20000801,000000,56.7856,60.1657,55.6973,60.0887,710994.85088921,0
+JHG.US,D,20000802,000000,59.6163,61.3474,58.831,59.3755,551392.84977509,0
+JHG.US,D,20000803,000000,56.4791,59.6163,56.4791,58.907,520556.51562988,0
+JHG.US,D,20000804,000000,58.9842,61.1808,58.9842,60.9419,733940.67114072,0
+JHG.US,D,20000807,000000,58.6718,62.7518,58.5947,62.2824,705015.78851773,0
+JHG.US,D,20000808,000000,61.655,62.6747,59.6163,60.2391,840154.36089154,0
+JHG.US,D,20000809,000000,55.5346,57.5787,54.5938,55.8478,3111369.4163074,0
+JHG.US,D,20000810,000000,53.652,55.1451,51.1441,51.3031,3507306.6444243,0
+JHG.US,D,20000811,000000,51.1441,52.7085,50.9042,51.7697,1627001.2795227,0
+JHG.US,D,20000814,000000,51.7697,54.2757,50.6757,52.083,1302062.9227277,0
+JHG.US,D,20000815,000000,54.4443,54.7547,53.1903,54.1301,719279.20781634,0
+JHG.US,D,20000816,000000,55.2212,56.3982,55.0679,56.0106,576087.33309502,0
+JHG.US,D,20000817,000000,56.0106,56.7856,55.4554,56.7856,704458.10678241,0
+JHG.US,D,20000818,000000,56.2353,56.3982,55.7726,56.0106,351864.61730427,0
+JHG.US,D,20000821,000000,56.0106,57.4198,55.923,57.2684,395933.02712455,0
+JHG.US,D,20000822,000000,57.1761,59.1479,57.1761,58.3558,748760.72192656,0
+JHG.US,D,20000823,000000,58.3558,58.3558,54.0406,55.8478,1102220.6660783,0
+JHG.US,D,20000824,000000,55.386,55.6116,54.7547,55.0679,427887.87548469,0
+JHG.US,D,20000825,000000,55.6116,57.9682,55.6116,57.2684,208125.56332851,0
+JHG.US,D,20000828,000000,57.6569,59.4621,57.5787,58.9842,613540.23020181,0
+JHG.US,D,20000829,000000,58.6718,59.8506,57.7302,59.5354,527485.00227393,0
+JHG.US,D,20000830,000000,60.2391,61.2578,58.7471,59.3003,1061744.1047228,0
+JHG.US,D,20000831,000000,59.9268,61.655,59.6878,60.7304,745415.68176265,0
+JHG.US,D,20000901,000000,61.1808,61.4217,60.8694,61.0332,556889.84827365,0
+JHG.US,D,20000905,000000,61.0332,62.7518,59.8506,61.8054,779118.14294312,0
+JHG.US,D,20000906,000000,61.3474,63.6897,60.8694,62.2006,931547.9998565,0
+JHG.US,D,20000907,000000,61.3474,62.9899,61.3474,62.8261,598965.93746883,0
+JHG.US,D,20000908,000000,62.9899,65.1075,62.9109,65.0246,1092264.3141932,0
+JHG.US,D,20000911,000000,64.6314,68.3962,64.3201,67.6964,1062459.3236715,0
+JHG.US,D,20000912,000000,67.6964,67.6964,65.8854,65.9625,879593.27713489,0
+JHG.US,D,20000913,000000,65.7378,65.8854,63.543,64.1658,616887.37086189,0
+JHG.US,D,20000914,000000,64.9475,66.2796,64.6314,65.6493,428757.4809025,0
+JHG.US,D,20000915,000000,65.0246,66.053,63.066,63.1384,805012.00958085,0
+JHG.US,D,20000918,000000,63.1384,64.2439,61.3474,62.1187,668678.25488161,0
+JHG.US,D,20000919,000000,62.6015,63.1384,62.2006,62.4348,755374.13414387,0
+JHG.US,D,20000920,000000,62.6747,63.6126,62.3605,63.6126,1078160.5326042,0
+JHG.US,D,20000921,000000,63.3022,64.0068,61.0332,62.8261,693621.64699867,0
+JHG.US,D,20000922,000000,59.3003,62.1187,58.9842,61.8835,982305.43975651,0
+JHG.US,D,20000925,000000,62.2006,63.6126,61.3474,61.8835,457764.28287644,0
+JHG.US,D,20000926,000000,60.2391,60.479,55.7726,56.8637,1119674.7390716,0
+JHG.US,D,20000927,000000,57.5787,58.4338,51.6183,53.9654,2468268.9033886,0
+JHG.US,D,20000928,000000,53.8149,54.8318,53.2598,54.5938,1555364.9076105,0
+JHG.US,D,20000929,000000,54.2757,56.4791,53.4997,54.5938,942064.13397306,0
+JHG.US,D,20001002,000000,54.7547,57.4198,54.5938,57.4198,689719.97534751,0
+JHG.US,D,20001003,000000,56.9513,57.4198,55.2212,56.3276,860791.73584311,0
+JHG.US,D,20001004,000000,55.2212,55.2975,52.559,53.0979,910589.24898965,0
+JHG.US,D,20001005,000000,53.8891,54.4443,47.6897,49.3331,2217355.1826605,0
+JHG.US,D,20001006,000000,49.9644,51.4545,48.6323,49.0208,1995840.0064435,0
+JHG.US,D,20001009,000000,49.0208,49.1836,48.0048,48.7057,664457.30781136,0
+JHG.US,D,20001010,000000,47.9296,48.3152,46.2863,46.6738,1357920.3673486,0
+JHG.US,D,20001011,000000,45.8082,45.8082,42.0463,43.6859,2048830.273781,0
+JHG.US,D,20001012,000000,45.8082,46.9118,43.463,46.5109,1751858.9733519,0
+JHG.US,D,20001013,000000,44.239,50.59,44.1639,50.1234,1261824.7676886,0
+JHG.US,D,20001016,000000,50.0491,51.7697,48.9484,51.2165,1633452.9535343,0
+JHG.US,D,20001017,000000,51.6973,52.0068,46.1977,47.6154,848355.74821962,0
+JHG.US,D,20001018,000000,46.2863,48.5571,43.7706,47.9296,1378316.1852397,0
+JHG.US,D,20001019,000000,50.6757,51.3793,49.4959,50.0491,877122.04338114,0
+JHG.US,D,20001020,000000,49.1093,55.8478,49.1093,55.0679,1006928.5062064,0
+JHG.US,D,20001023,000000,54.2757,54.7547,53.1903,53.9654,539838.02029839,0
+JHG.US,D,20001024,000000,54.8318,55.0679,53.4997,53.8149,520556.51562988,0
+JHG.US,D,20001025,000000,50.826,50.9909,49.574,50.2757,1102704.8304473,0
+JHG.US,D,20001026,000000,50.2757,52.3962,46.4366,48.4791,1008677.1692748,0
+JHG.US,D,20001027,000000,49.0208,53.652,49.0208,52.3962,1029472.0814397,0
+JHG.US,D,20001030,000000,50.5148,52.8722,49.7359,52.1573,644776.70886899,0
+JHG.US,D,20001031,000000,51.8402,57.493,51.8402,56.2353,835608.88716174,0
+JHG.US,D,20001101,000000,55.2212,55.5346,54.0406,54.3577,1085014.4516339,0
+JHG.US,D,20001102,000000,54.5166,58.9842,54.5166,57.8073,1216007.6947999,0
+JHG.US,D,20001103,000000,56.7856,62.0501,56.7856,61.4217,1052422.1026836,0
+JHG.US,D,20001106,000000,61.4217,64.3201,60.9419,62.7518,1692577.7199604,0
+JHG.US,D,20001107,000000,59.7792,60.6295,58.6718,59.0632,1459750.3215753,0
+JHG.US,D,20001108,000000,59.1479,59.9268,56.4791,56.4791,653783.63648145,0
+JHG.US,D,20001109,000000,56.3276,57.4198,54.9042,55.2212,887401.87167764,0
+JHG.US,D,20001110,000000,53.9654,55.386,53.1903,54.2757,868757.86759924,0
+JHG.US,D,20001113,000000,52.7085,53.2598,49.1836,51.3031,1350188.4409163,0
+JHG.US,D,20001114,000000,53.652,56.8637,53.4997,56.4791,769321.42876763,0
+JHG.US,D,20001115,000000,55.8478,55.8478,54.3577,54.7547,985011.92908222,0
+JHG.US,D,20001116,000000,54.9042,55.8478,53.8149,55.0679,1046923.0036888,0
+JHG.US,D,20001117,000000,55.2212,55.4554,50.826,52.9513,1014416.7750819,0
+JHG.US,D,20001120,000000,52.2439,52.6361,49.4959,50.826,1230670.2083723,0
+JHG.US,D,20001121,000000,48.9484,49.4264,45.8844,46.4366,2105803.0818726,0
+JHG.US,D,20001122,000000,46.3595,48.1696,45.0323,46.2863,1708034.2210882,0
+JHG.US,D,20001124,000000,48.0048,48.3152,47.5402,48.0048,434103.24367621,0
+JHG.US,D,20001127,000000,48.1696,49.7359,48.1696,49.0208,711871.80804364,0
+JHG.US,D,20001128,000000,48.9484,49.3331,47.3002,47.5402,653620.84802763,0
+JHG.US,D,20001129,000000,47.5402,47.6154,44.4,44.4762,1170907.941356,0
+JHG.US,D,20001130,000000,44.239,44.239,38.5871,40.7866,2707394.6395643,0
+JHG.US,D,20001201,000000,40.7866,46.1224,40.6361,44.3172,1395445.7315735,0
+JHG.US,D,20001204,000000,44.1639,44.8694,43.6859,44.0896,844374.25771369,0
+JHG.US,D,20001205,000000,45.0323,50.0491,44.6257,49.4959,1193457.8180779,0
+JHG.US,D,20001206,000000,48.9484,50.2024,44.7142,45.494,822936.59371818,0
+JHG.US,D,20001207,000000,45.494,47.8525,44.1639,44.5552,575212.47643677,0
+JHG.US,D,20001208,000000,47.4544,53.9654,47.3726,52.1573,1244053.5197723,0
+JHG.US,D,20001211,000000,51.6183,56.3276,51.2165,55.7726,1268196.6228452,0
+JHG.US,D,20001212,000000,55.386,55.4554,51.8402,52.3229,552187.88757858,0
+JHG.US,D,20001213,000000,52.7085,54.1652,46.9889,47.0602,1286839.5766756,0
+JHG.US,D,20001214,000000,47.2288,47.2288,44.6257,46.5109,1229552.7444055,0
+JHG.US,D,20001215,000000,44.8694,45.3417,43.6116,44.4762,1699350.7698873,0
+JHG.US,D,20001218,000000,45.8082,47.0602,45.1075,45.1779,1076326.7994405,0
+JHG.US,D,20001219,000000,45.1779,50.826,44.0896,44.0896,1063740.6263403,0
+JHG.US,D,20001220,000000,43.6116,44.0038,39.6811,40.7866,1565011.4363093,0
+JHG.US,D,20001221,000000,42.0463,44.6257,42.0463,43.6859,1277124.7818511,0
+JHG.US,D,20001222,000000,44.1639,49.8121,44.0896,48.9484,1156965.8979728,0
+JHG.US,D,20001226,000000,48.9484,49.8121,46.7451,48.2429,534741.1663218,0
+JHG.US,D,20001227,000000,47.9296,49.8121,47.6897,48.9484,675054.31103078,0
+JHG.US,D,20001228,000000,48.9484,52.0068,48.9484,50.59,744775.03042828,0
+JHG.US,D,20001229,000000,50.2024,51.9334,49.3331,49.4959,549795.42243151,0
+JHG.US,D,20010102,000000,48.9484,48.9484,43.9249,44.3172,999356.21748368,0
+JHG.US,D,20010103,000000,45.1779,53.8891,45.0323,52.7817,2505241.8371187,0
+JHG.US,D,20010104,000000,50.59,55.7726,50.59,53.5749,2043409.9433931,0
+JHG.US,D,20010105,000000,53.8891,53.8891,50.3643,51.4545,1724609.2364311,0
+JHG.US,D,20010108,000000,51.4545,51.7697,49.6473,51.5307,824853.29648087,0
+JHG.US,D,20010109,000000,50.826,50.826,49.1836,49.574,903500.07438796,0
+JHG.US,D,20010110,000000,49.1093,52.2439,48.7057,51.9334,966286.00565286,0
+JHG.US,D,20010111,000000,52.083,55.1451,52.0068,53.5749,1071306.6135744,0
+JHG.US,D,20010112,000000,54.2024,55.923,53.4997,54.5166,1246364.0655683,0
+JHG.US,D,20010116,000000,55.0679,56.8637,52.3962,54.0406,1244851.7083199,0
+JHG.US,D,20010117,000000,55.6116,58.1234,54.7547,55.4554,1080945.7905365,0
+JHG.US,D,20010118,000000,55.5346,55.5346,54.1301,55.2212,987403.34398119,0
+JHG.US,D,20010119,000000,56.7141,58.2044,56.0106,57.7302,988283.45187988,0
+JHG.US,D,20010122,000000,57.4198,58.2044,56.5458,57.1018,928677.67182888,0
+JHG.US,D,20010123,000000,56.7856,57.7302,56.7856,57.493,609797.14601212,0
+JHG.US,D,20010124,000000,57.7302,58.5195,55.6973,56.3276,921904.62190204,0
+JHG.US,D,20010125,000000,56.6419,56.6419,54.2024,54.5166,938401.91888622,0
+JHG.US,D,20010126,000000,54.2757,54.3577,51.1441,53.0979,1571304.5228594,0
+JHG.US,D,20010129,000000,54.1891,54.1891,52.083,52.8237,806447.6987187,0
+JHG.US,D,20010130,000000,53.0855,55.8478,51.7468,54.3672,1482539.6548616,0
+JHG.US,D,20010131,000000,54.9708,56.3401,54.5423,54.5423,912580.51936665,0
+JHG.US,D,20010201,000000,53.4645,55.2212,53.0979,53.9654,860633.14838166,0
+JHG.US,D,20010202,000000,54.0901,54.2138,52.8485,52.8485,583901.17887822,0
+JHG.US,D,20010205,000000,52.9742,52.9742,49.574,50.2147,832423.48470739,0
+JHG.US,D,20010206,000000,51.0175,52.083,49.2084,50.9661,784219.19791207,0
+JHG.US,D,20010207,000000,50.9565,52.5866,50.2024,51.3793,1044612.4578928,0
+JHG.US,D,20010208,000000,51.3945,52.5096,51.3945,51.7697,647883.34271666,0
+JHG.US,D,20010209,000000,51.1441,51.1441,49.5874,50.4357,674578.5486464,0
+JHG.US,D,20010212,000000,50.0073,50.2491,49.0418,49.196,712902.10141908,0
+JHG.US,D,20010213,000000,50.389,50.5805,49.5473,49.8863,684621.02087475,0
+JHG.US,D,20010214,000000,49.8863,50.0491,47.7877,48.6819,786846.9186311,0
+JHG.US,D,20010215,000000,49.2598,50.389,49.2598,50.0587,711546.231136,0
+JHG.US,D,20010216,000000,48.1934,48.9484,44.8027,46.1338,1936479.9844454,0
+JHG.US,D,20010220,000000,46.5585,46.6862,44.4277,44.6695,1589715.371862,0
+JHG.US,D,20010221,000000,44.1763,45.3074,42.8594,42.8594,1659750.1154381,0
+JHG.US,D,20010222,000000,40.1591,42.7299,36.7123,42.5061,3817025.8561595,0
+JHG.US,D,20010223,000000,42.1652,44.1115,40.5524,43.6116,1406840.9233406,0
+JHG.US,D,20010226,000000,42.668,43.9249,42.3681,43.6002,1707160.4146781,0
+JHG.US,D,20010227,000000,43.4231,43.4859,42.0463,42.1519,2242772.2366658,0
+JHG.US,D,20010228,000000,42.2938,42.4804,40.0258,40.0353,1846442.2157635,0
+JHG.US,D,20010301,000000,38.0262,40.3162,38.0262,40.1696,1995283.3749562,0
+JHG.US,D,20010302,000000,38.2766,41.137,38.2766,40.2248,966368.97525191,0
+JHG.US,D,20010305,000000,40.2724,40.7237,39.0298,40.1696,674974.492176,0
+JHG.US,D,20010306,000000,40.4066,41.9539,40.1591,40.6361,868516.31053874,0
+JHG.US,D,20010307,000000,40.9161,40.9874,39.5344,40.1228,999117.81116744,0
+JHG.US,D,20010308,000000,39.9058,40.4066,38.9061,38.9184,954252.26304752,0
+JHG.US,D,20010309,000000,38.9061,38.9061,37.4606,37.9644,1332422.4442405,0
+JHG.US,D,20010312,000000,37.6502,37.8396,35.1355,35.1355,1433375.4413128,0
+JHG.US,D,20010313,000000,35.6668,35.9543,34.5157,35.9543,1145093.8935731,0
+JHG.US,D,20010314,000000,34.0748,35.2051,32.3114,33.5844,1647798.2921838,0
+JHG.US,D,20010315,000000,35.2679,36.7123,34.1395,35.2679,1671542.3009831,0
+JHG.US,D,20010316,000000,35.1355,36.0801,34.867,35.1355,1109634.3673394,0
+JHG.US,D,20010319,000000,35.1355,36.9989,34.7728,36.8217,595453.90785875,0
+JHG.US,D,20010320,000000,36.9589,37.6883,34.7631,35.0527,835534.31954741,0
+JHG.US,D,20010321,000000,34.7404,35.3917,32.0649,32.1286,1291224.3624478,0
+JHG.US,D,20010322,000000,32.1286,32.419,30.269,32.0773,1708992.0473455,0
+JHG.US,D,20010323,000000,32.2505,32.8446,31.3117,31.9991,1280708.2283312,0
+JHG.US,D,20010326,000000,32.9475,33.3846,32.4057,33.056,624536.3276951,0
+JHG.US,D,20010327,000000,33.6339,36.6713,32.5818,35.9334,1291304.1813025,0
+JHG.US,D,20010328,000000,35.2051,35.3269,32.5542,32.8675,1056646.2004981,0
+JHG.US,D,20010329,000000,31.6145,33.4474,31.6145,32.3524,708760.97320361,0
+JHG.US,D,20010330,000000,33.2568,33.9139,31.8753,33.6587,902621.01673735,0
+JHG.US,D,20010402,000000,33.8891,34.3358,32.7056,33.1303,829874.53259504,0
+JHG.US,D,20010403,000000,33.1065,33.1065,29.9206,30.0899,1061425.8795518,0
+JHG.US,D,20010404,000000,30.7499,30.7499,29.2055,30.0548,1102542.0419935,0
+JHG.US,D,20010405,000000,32.2505,35.3145,31.4411,34.8889,1326764.7577843,0
+JHG.US,D,20010406,000000,33.8891,34.2347,33.2712,34.0347,807723.750147,0
+JHG.US,D,20010409,000000,34.3481,35.1355,33.9491,34.3358,472345.92734604,0
+JHG.US,D,20010410,000000,35.3917,36.3952,35.0184,35.8687,1323575.1543375,0
+JHG.US,D,20010411,000000,38.1529,38.1529,37.2759,37.5121,1059912.4720553,0
+JHG.US,D,20010412,000000,37.6502,38.6537,36.2323,37.7234,755531.67135724,0
+JHG.US,D,20010416,000000,38.3994,38.7032,36.1182,36.3199,330753.58046448,0
+JHG.US,D,20010417,000000,35.3917,37.5254,35.3145,37.0217,653146.13589134,0
+JHG.US,D,20010418,000000,39.2841,42.847,38.9061,42.0463,1658552.8326166,0
+JHG.US,D,20010419,000000,41.9139,41.9815,40.1819,41.2932,927802.81517064,0
+JHG.US,D,20010420,000000,40.3486,41.1046,39.5344,39.7849,988203.63302511,0
+JHG.US,D,20010423,000000,39.6582,39.6582,36.7713,37.237,739836.76391315,0
+JHG.US,D,20010424,000000,37.5521,38.2766,36.7599,36.7713,1061586.5675094,0
+JHG.US,D,20010425,000000,34.6385,34.6509,33.6463,34.2509,7981056.8317147,0
+JHG.US,D,20010426,000000,34.8889,36.7123,34.3224,36.4056,4293832.1871401,0
+JHG.US,D,20010427,000000,36.9589,37.3474,36.0801,36.618,1938391.4359676,0
+JHG.US,D,20010430,000000,36.4581,37.9006,36.1325,36.9855,1413536.2549089,0
+JHG.US,D,20010501,000000,36.6561,37.4987,36.0801,37.434,1519429.6189925,0
+JHG.US,D,20010502,000000,38.1529,40.7866,38.0262,40.4961,3222285.0667532,0
+JHG.US,D,20010503,000000,39.5344,40.3486,39.3469,40.2867,1234810.2863397,0
+JHG.US,D,20010504,000000,39.4059,41.7807,39.1317,41.5387,1205488.409939,0
+JHG.US,D,20010507,000000,41.2284,41.8567,40.9161,41.314,1443811.7565746,0
+JHG.US,D,20010508,000000,41.3873,41.5387,41.0399,41.3531,1275131.4109778,0
+JHG.US,D,20010509,000000,41.3654,41.3654,40.1591,40.5257,1031549.47216,0
+JHG.US,D,20010510,000000,40.6495,41.115,40.1591,40.3162,860711.91698835,0
+JHG.US,D,20010511,000000,40.2867,40.8513,39.5459,39.6477,539917.83915316,0
+JHG.US,D,20010514,000000,39.4316,40.1228,39.0298,39.5459,589000.13335099,0
+JHG.US,D,20010515,000000,39.7239,40.2867,38.7775,39.9058,754418.40838274,0
+JHG.US,D,20010516,000000,39.4059,41.414,39.3469,41.414,620314.33037676,0
+JHG.US,D,20010517,000000,40.9161,41.7292,40.7866,41.137,1136084.8654644,0
+JHG.US,D,20010518,000000,41.1273,41.5645,40.7752,41.5492,573620.30033364,0
+JHG.US,D,20010521,000000,41.6806,43.2375,41.4435,42.7299,722386.89191209,0
+JHG.US,D,20010522,000000,43.7106,43.8649,42.5462,42.6204,1687557.5340944,0
+JHG.US,D,20010523,000000,42.9832,42.9832,39.8467,40.0981,1754650.5327727,0
+JHG.US,D,20010524,000000,40.54,40.54,39.204,39.9325,1017603.2277844,0
+JHG.US,D,20010525,000000,39.9325,40.0981,39.2841,39.4602,486690.2157475,0
+JHG.US,D,20010529,000000,39.6811,39.6811,38.8565,39.004,571228.88543466,0
+JHG.US,D,20010530,000000,38.9184,39.0708,38.3994,38.3994,1035050.9992893,0
+JHG.US,D,20010531,000000,40.1591,41.9386,39.8944,41.216,4213437.7964126,0
+JHG.US,D,20010601,000000,40.9751,41.1046,40.4066,40.8627,939117.13783493,0
+JHG.US,D,20010604,000000,41.2388,41.3407,40.4609,40.598,549719.8045691,0
+JHG.US,D,20010605,000000,40.9161,42.6928,40.9161,41.7807,1585886.1673291,0
+JHG.US,D,20010606,000000,42.5462,42.6452,41.8672,42.5594,1301902.2347701,0
+JHG.US,D,20010607,000000,42.5462,42.7299,42.0691,42.668,894012.13315067,0
+JHG.US,D,20010608,000000,42.9232,43.0355,42.0463,42.7708,894974.16040033,0
+JHG.US,D,20010611,000000,42.7956,42.7956,41.0902,41.3654,739755.89481029,0
+JHG.US,D,20010612,000000,40.3486,41.2808,39.6477,41.1273,697369.98242881,0
+JHG.US,D,20010613,000000,40.6856,41.216,40.1819,40.2724,445491.08370675,0
+JHG.US,D,20010614,000000,39.6687,39.6811,38.7185,39.0575,643498.5569445,0
+JHG.US,D,20010615,000000,38.7775,39.2841,38.2909,38.7527,1143178.2410585,0
+JHG.US,D,20010618,000000,39.1317,39.5202,38.5871,39.2194,489637.21188562,0
+JHG.US,D,20010619,000000,39.2841,40.1228,38.5309,38.7451,857048.65165342,0
+JHG.US,D,20010620,000000,38.6938,39.9058,38.571,39.6687,636727.60751382,0
+JHG.US,D,20010621,000000,39.5592,41.0779,39.4183,40.54,856886.91344769,0
+JHG.US,D,20010622,000000,40.2867,40.8389,39.7239,39.9981,681667.72324809,0
+JHG.US,D,20010625,000000,40.4066,41.314,39.9849,41.2932,885411.65154872,0
+JHG.US,D,20010626,000000,40.0981,41.3654,40.0496,41.3407,989155.15779387,0
+JHG.US,D,20010627,000000,40.9161,41.515,40.4752,40.7237,824936.2660799,0
+JHG.US,D,20010628,000000,41.314,41.8444,40.7237,40.7618,876566.46214199,0
+JHG.US,D,20010629,000000,40.6361,42.2329,39.9725,42.1148,1337599.1170718,0
+JHG.US,D,20010702,000000,41.8063,41.8063,40.3942,40.5885,745415.68176265,0
+JHG.US,D,20010703,000000,41.3873,41.9139,40.5638,41.7292,522943.72953649,0
+JHG.US,D,20010705,000000,41.1617,41.6044,40.8389,40.8513,898239.38170945,0
+JHG.US,D,20010706,000000,40.598,40.8865,39.6069,39.6687,579677.0810637,0
+JHG.US,D,20010709,000000,39.6687,40.3628,39.6582,40.1591,862700.03662107,0
+JHG.US,D,20010710,000000,40.1591,40.4066,38.8803,39.1555,759119.31882974,0
+JHG.US,D,20010711,000000,38.9689,38.9689,37.3997,38.2234,1012184.9978925,0
+JHG.US,D,20010712,000000,38.6004,39.8611,38.6004,39.4954,720233.88332937,0
+JHG.US,D,20010713,000000,39.4059,39.7706,39.0298,39.2984,583421.21550148,0
+JHG.US,D,20010716,000000,39.4059,39.5954,38.4233,38.5461,545331.86805268,0
+JHG.US,D,20010717,000000,38.7185,39.004,37.8149,38.8803,348442.90902985,0
+JHG.US,D,20010718,000000,38.3994,38.5309,37.2855,37.5968,764533.34772924,0
+JHG.US,D,20010719,000000,37.7768,38.1405,37.2759,37.434,972502.42409248,0
+JHG.US,D,20010720,000000,37.6502,37.6987,37.3997,37.5873,627086.33005553,0
+JHG.US,D,20010723,000000,37.5254,37.6263,35.5403,35.9439,1788828.7563377,0
+JHG.US,D,20010724,000000,35.9543,36.0934,34.8889,35.126,1140711.2082971,0
+JHG.US,D,20010725,000000,35.2051,35.5163,34.8251,35.0184,1181825.2702426,0
+JHG.US,D,20010726,000000,36.6456,37.9006,35.7029,37.5873,2555999.2770187,0
+JHG.US,D,20010727,000000,37.5873,37.8872,37.2102,37.4492,863979.23879366,0
+JHG.US,D,20010730,000000,37.5254,37.8396,36.8723,36.9989,809313.82575396,0
+JHG.US,D,20010731,000000,36.9989,37.5873,36.7123,37.2226,1007086.0434197,0
+JHG.US,D,20010801,000000,37.3997,38.6252,37.3341,38.4652,1204532.6841779,0
+JHG.US,D,20010802,000000,38.7775,40.1991,38.7775,39.9058,1277204.6007058,0
+JHG.US,D,20010803,000000,40.1591,40.1591,39.1555,39.5592,354820.01542711,0
+JHG.US,D,20010806,000000,39.7239,39.7849,38.7327,39.0156,475851.65546758,0
+JHG.US,D,20010807,000000,39.1555,39.1555,38.3994,38.4365,444540.60918608,0
+JHG.US,D,20010808,000000,38.2766,38.6148,37.7082,37.8149,325418.32017166,0
+JHG.US,D,20010809,000000,37.6502,37.7082,36.3705,36.4581,729400.44865137,0
+JHG.US,D,20010810,000000,36.3466,37.2988,35.8448,36.6456,566132.03145807,0
+JHG.US,D,20010813,000000,36.4685,37.2988,36.3952,37.2102,377686.01682384,0
+JHG.US,D,20010814,000000,37.1998,37.6263,37.0217,37.2759,420393.3051206,0
+JHG.US,D,20010815,000000,37.237,37.3759,36.9723,37.1341,370196.69770019,0
+JHG.US,D,20010816,000000,36.8332,36.9589,36.1457,36.7351,474497.88568069,0
+JHG.US,D,20010817,000000,36.6456,36.6561,35.1355,35.4621,959672.59343557,0
+JHG.US,D,20010820,000000,35.7183,36.3333,35.6287,36.2724,291632.88939215,0
+JHG.US,D,20010821,000000,36.6456,37.5873,36.0315,36.0401,1146685.0194281,0
+JHG.US,D,20010822,000000,36.1457,36.898,35.8287,36.7465,375776.66579779,0
+JHG.US,D,20010823,000000,36.7599,36.9446,36.1581,36.2323,306292.25222034,0
+JHG.US,D,20010824,000000,36.2323,38.1016,36.1581,37.951,617526.97194819,0
+JHG.US,D,20010827,000000,37.951,38.0262,37.4606,37.5769,246929.07947794,0
+JHG.US,D,20010828,000000,37.5769,37.6378,36.7713,36.858,504695.66898771,0
+JHG.US,D,20010829,000000,37.2759,37.2759,36.3333,36.6056,238643.67230272,0
+JHG.US,D,20010830,000000,36.6056,36.6056,35.3517,35.6554,747326.0830368,0
+JHG.US,D,20010831,000000,36.0534,36.419,35.8287,35.8924,400871.29363969,0
+JHG.US,D,20010904,000000,35.8287,36.7465,35.6411,36.2171,638958.33445516,0
+JHG.US,D,20010905,000000,35.8287,36.2915,34.7728,35.1137,997761.94088437,0
+JHG.US,D,20010906,000000,35.1355,35.3917,34.1996,34.211,638560.29042937,0
+JHG.US,D,20010907,000000,34.1996,34.1996,32.3801,32.757,2045723.6399334,0
+JHG.US,D,20010910,000000,32.4999,32.5266,31.8753,32.4714,1563173.5021533,0
+JHG.US,D,20010917,000000,31.2488,31.2488,29.492,29.492,1434413.0864248,0
+JHG.US,D,20010918,000000,28.8666,29.1798,27.9248,28.2781,1975281.4000987,0
+JHG.US,D,20010919,000000,28.1124,28.4247,25.93,27.1812,1375926.8708368,0
+JHG.US,D,20010920,000000,27.0451,27.0451,25.9777,26.1271,1261183.0661061,0
+JHG.US,D,20010921,000000,24.0342,25.416,23.4697,23.8191,2092493.2878389,0
+JHG.US,D,20010924,000000,24.9703,25.7329,24.7894,25.0407,1382856.407729,0
+JHG.US,D,20010925,000000,25.0522,25.4758,24.538,24.8608,1197998.0405673,0
+JHG.US,D,20010926,000000,25.1626,25.5301,24.6589,24.6989,2246281.1155316,0
+JHG.US,D,20010927,000000,24.4713,24.597,22.9651,23.8849,2116080.8096728,0
+JHG.US,D,20010928,000000,24.3447,24.9607,24.2228,24.4713,2544124.1218748,0
+JHG.US,D,20011001,000000,24.3229,24.3333,23.1184,23.2821,1563494.8780685,0
+JHG.US,D,20011002,000000,22.8413,25.0407,22.8413,24.9855,2136240.3217439,0
+JHG.US,D,20011003,000000,25.0407,26.7945,24.2847,26.6813,1776081.8952798,0
+JHG.US,D,20011004,000000,26.9841,26.9841,25.6025,25.9072,1251144.7948701,0
+JHG.US,D,20011005,000000,25.93,26.052,24.7894,25.5901,806685.05478685,0
+JHG.US,D,20011008,000000,25.7034,26.7071,25.2397,26.3566,1397278.414489,0
+JHG.US,D,20011009,000000,26.1053,28.1124,26.0644,27.2965,1135769.7910376,0
+JHG.US,D,20011010,000000,27.5096,28.5276,27.1698,28.5132,1505567.394464,0
+JHG.US,D,20011011,000000,29.6825,30.509,29.6339,29.9206,1798391.2651892,0
+JHG.US,D,20011012,000000,29.2788,29.3692,27.7343,28.9761,1074173.7908578,0
+JHG.US,D,20011015,000000,28.8923,29.2388,28.001,29.2055,778479.59210492,0
+JHG.US,D,20011016,000000,29.4578,29.8054,28.8666,29.5187,476811.58222106,0
+JHG.US,D,20011017,000000,29.8054,30.1586,28.6123,28.7123,762622.94645511,0
+JHG.US,D,20011018,000000,28.2991,28.5276,27.4335,27.4716,718718.37533674,0
+JHG.US,D,20011019,000000,27.5096,27.6087,26.7071,27.3479,967242.78166208,0
+JHG.US,D,20011022,000000,27.3345,28.3504,27.1355,28.2637,837841.71459925,0
+JHG.US,D,20011023,000000,28.3628,28.4923,26.6014,26.9413,973298.51214405,0
+JHG.US,D,20011024,000000,27.0451,27.2859,26.3414,26.4157,1038798.2844713,0
+JHG.US,D,20011025,000000,26.291,27.1098,25.2627,26.9841,1979108.5041355,0
+JHG.US,D,20011026,000000,26.4556,27.2325,25.9777,27.0451,2258946.0572386,0
+JHG.US,D,20011029,000000,26.9841,26.9841,25.8757,26.2547,931629.91920746,0
+JHG.US,D,20011030,000000,25.8757,25.9777,24.9503,25.416,937201.48532034,0
+JHG.US,D,20011031,000000,25.6758,26.0415,25.0893,25.2397,702466.8364054,0
+JHG.US,D,20011101,000000,25.1626,26.1909,25.1626,26.052,702940.4982936,0
+JHG.US,D,20011102,000000,26.1805,26.4556,25.853,26.2186,547407.15827681,0
+JHG.US,D,20011105,000000,26.7346,27.385,26.5575,27.1098,1114416.1468893,0
+JHG.US,D,20011106,000000,26.9698,27.7973,26.3566,27.6087,1639271.327948,0
+JHG.US,D,20011107,000000,27.7343,28.6123,27.6087,28.1352,719599.53348353,0
+JHG.US,D,20011108,000000,28.4086,29.9948,28.3628,29.0055,1502780.0360355,0
+JHG.US,D,20011109,000000,28.9893,29.1798,28.378,28.639,982622.61467944,0
+JHG.US,D,20011112,000000,28.955,28.955,27.2965,28.5628,808362.3009852,0
+JHG.US,D,20011113,000000,29.1798,30.6251,29.0503,29.9815,1443095.4873777,0
+JHG.US,D,20011114,000000,31.2488,31.2488,30.5586,30.9993,2226198.2715711,0
+JHG.US,D,20011115,000000,30.6851,30.7499,29.8701,30.37,1592338.8915887,0
+JHG.US,D,20011116,000000,30.6851,30.7499,29.8329,29.9948,975769.74589779,0
+JHG.US,D,20011119,000000,30.3061,30.4224,29.8453,30.3061,1357839.4982457,0
+JHG.US,D,20011120,000000,30.3061,30.4366,29.8701,29.9815,649875.66334176,0
+JHG.US,D,20011121,000000,29.8825,30.0548,29.492,29.7558,253700.02890862,0
+JHG.US,D,20011123,000000,29.492,30.1862,29.492,30.0899,383424.5723829,0
+JHG.US,D,20011126,000000,30.3061,30.37,29.8701,30.2575,762784.68466083,0
+JHG.US,D,20011127,000000,30.37,31.3526,30.0548,30.9756,1230190.2449955,0
+JHG.US,D,20011128,000000,30.7718,30.8498,29.7406,30.0719,1121507.4219872,0
+JHG.US,D,20011129,000000,29.932,30.0424,29.5026,29.9206,804857.62311175,0
+JHG.US,D,20011130,000000,29.9701,30.2234,29.7035,29.7701,1284769.5376919,0
+JHG.US,D,20011203,000000,29.6455,29.7701,29.3692,29.5378,609554.53870353,0
+JHG.US,D,20011204,000000,29.492,30.3061,29.492,30.2452,988283.45187988,0
+JHG.US,D,20011205,000000,30.269,31.9991,30.269,31.4897,5048487.951591,0
+JHG.US,D,20011206,000000,31.8163,33.1303,31.5621,32.9475,2158150.5973796,0
+JHG.US,D,20011207,000000,32.9322,34.5452,32.7923,33.3435,3103163.827987,0
+JHG.US,D,20011210,000000,33.4616,33.7596,33.1303,33.1303,1104059.6504823,0
+JHG.US,D,20011211,000000,33.3188,33.5054,32.9847,33.1807,847404.22345086,0
+JHG.US,D,20011212,000000,33.0055,33.3283,32.1924,32.7437,1101268.0910614,0
+JHG.US,D,20011213,000000,32.4999,33.2568,31.8163,32.7808,1302540.7856082,0
+JHG.US,D,20011214,000000,32.757,32.8818,32.0649,32.6199,936805.54179073,0
+JHG.US,D,20011217,000000,32.3801,33.2454,32.3667,32.6942,866687.82861554,0
+JHG.US,D,20011218,000000,31.9991,33.2454,31.9991,32.5113,1420070.8985196,0
+JHG.US,D,20011219,000000,32.5113,33.4825,31.9886,33.2207,1524054.9115771,0
+JHG.US,D,20011220,000000,32.9065,33.3846,32.8151,32.9703,970034.34108301,0
+JHG.US,D,20011221,000000,33.3846,33.3846,32.7437,33.0055,1482295.9973048,0
+JHG.US,D,20011224,000000,33.0055,33.2969,32.8818,32.9179,363024.55349946,0
+JHG.US,D,20011226,000000,32.7284,33.8101,32.7284,33.3692,570431.74713501,0
+JHG.US,D,20011227,000000,33.5054,33.9139,33.4474,33.9139,1005652.4547781,0
+JHG.US,D,20011228,000000,34.1395,35.3917,34.0082,35.164,989872.47723875,0
+JHG.US,D,20011231,000000,34.7995,34.9498,34.0748,34.1615,1099993.0898812,0
+JHG.US,D,20020102,000000,34.39,34.39,33.2207,33.9139,986367.7993653,0
+JHG.US,D,20020103,000000,33.6844,34.8127,33.6844,34.6385,1115448.5407609,0
+JHG.US,D,20020104,000000,35.2679,36.5571,35.2298,36.2801,2055364.9173917,0
+JHG.US,D,20020107,000000,36.6456,36.699,35.8448,36.0067,1239114.203009,0
+JHG.US,D,20020108,000000,36.2915,36.2915,35.2783,35.4564,1096248.9554435,0
+JHG.US,D,20020109,000000,35.2907,36.3199,35.2907,35.9543,739914.48227174,0
+JHG.US,D,20020110,000000,35.6411,35.8687,34.8127,35.2783,640551.56080638,0
+JHG.US,D,20020111,000000,35.3269,35.9543,35.2565,35.2565,1120389.9580204,0
+JHG.US,D,20020114,000000,34.9498,35.0184,34.1615,34.2509,973379.38124691,0
+JHG.US,D,20020115,000000,34.0748,34.7995,33.9586,34.3738,747085.57622438,0
+JHG.US,D,20020116,000000,34.3738,34.3738,33.1455,33.1807,819513.83519568,0
+JHG.US,D,20020117,000000,33.4474,33.7853,32.6942,32.8818,909635.62372471,0
+JHG.US,D,20020118,000000,32.6332,32.8818,32.2191,32.5266,983814.64626061,0
+JHG.US,D,20020122,000000,32.5932,32.9475,31.6296,31.8277,830911.12745902,0
+JHG.US,D,20020123,000000,32.1039,32.2409,31.4973,31.5621,970187.67730402,0
+JHG.US,D,20020124,000000,32.0649,32.6199,31.9411,32.2286,950031.31597727,0
+JHG.US,D,20020125,000000,32.1286,32.9931,31.9163,32.5666,789476.73984631,0
+JHG.US,D,20020128,000000,32.6332,32.8446,31.6868,32.3524,926369.22652896,0
+JHG.US,D,20020129,000000,32.3801,32.5542,30.3462,30.5442,1289074.5046093,0
+JHG.US,D,20020130,000000,30.8728,30.9993,28.1124,30.3061,2594642.1052106,0
+JHG.US,D,20020131,000000,30.8728,32.0649,30.8728,31.9411,3064041.0364184,0
+JHG.US,D,20020201,000000,31.9411,32.8818,31.6029,32.7808,1723573.6918152,0
+JHG.US,D,20020204,000000,32.279,32.279,31.7648,31.901,1278077.356868,0
+JHG.US,D,20020205,000000,31.3117,31.6868,30.37,30.6851,1087960.3975239,0
+JHG.US,D,20020206,000000,30.6851,30.8584,29.8825,30.0899,951949.06898803,0
+JHG.US,D,20020207,000000,30.1196,30.2575,29.6455,29.9948,1106842.8079186,0
+JHG.US,D,20020208,000000,29.6968,30.6851,29.3045,30.3061,1068837.4803169,0
+JHG.US,D,20020211,000000,30.7499,31.7877,30.2452,31.7877,1135289.827661,0
+JHG.US,D,20020212,000000,31.5621,31.9791,31.3231,31.6868,734734.6586961,0
+JHG.US,D,20020213,000000,31.6868,32.6675,31.6868,32.6037,1107561.1776115,0
+JHG.US,D,20020214,000000,32.3801,33.4474,32.279,32.5932,920714.69081703,0
+JHG.US,D,20020215,000000,32.0649,32.3019,30.1053,30.509,2907230.5947252,0
+JHG.US,D,20020219,000000,29.8701,30.0899,27.9877,28.8027,2151853.309837,0
+JHG.US,D,20020220,000000,28.8666,29.6188,28.5742,29.492,1227720.0614899,0
+JHG.US,D,20020221,000000,29.5026,29.6825,28.2219,28.5408,657205.34475586,0
+JHG.US,D,20020222,000000,28.2991,28.4247,27.7829,28.0582,1070194.400848,0
+JHG.US,D,20020225,000000,28.378,29.355,28.0724,29.3045,571630.08020471,0
+JHG.US,D,20020226,000000,28.677,29.394,28.3895,29.0931,672507.45941461,0
+JHG.US,D,20020227,000000,29.492,29.492,28.5514,28.7903,734974.11526044,0
+JHG.US,D,20020228,000000,29.2655,29.3427,28.4923,28.6237,738801.21929726,0
+JHG.US,D,20020301,000000,28.639,29.5282,28.5132,29.4293,677124.35001448,0
+JHG.US,D,20020304,000000,29.492,31.465,29.492,31.3992,1969786.5020963,0
+JHG.US,D,20020305,000000,31.4897,31.9163,31.1251,31.4973,1392260.3291192,0
+JHG.US,D,20020306,000000,31.3117,31.6868,30.7499,31.465,833539.89842613,0
+JHG.US,D,20020307,000000,31.7497,32.1924,31.3745,31.4764,1106202.1565842,0
+JHG.US,D,20020308,000000,32.2505,33.9862,32.2286,33.2331,2071300.3316483,0
+JHG.US,D,20020311,000000,33.2331,33.3283,32.5818,33.1065,580711.5754315,0
+JHG.US,D,20020312,000000,31.7772,32.8675,31.7772,32.2505,1023184.2461301,0
+JHG.US,D,20020313,000000,32.3801,32.5666,31.3745,31.5754,913141.35184625,0
+JHG.US,D,20020314,000000,31.4411,32.3801,31.4411,31.7497,395295.52653444,0
+JHG.US,D,20020315,000000,31.8163,31.9791,31.6563,31.8163,787405.65061452,0
+JHG.US,D,20020318,000000,31.6734,32.3524,31.6734,31.9886,498646.23999427,0
+JHG.US,D,20020319,000000,31.9886,32.5932,31.386,31.7877,818399.52197311,0
+JHG.US,D,20020320,000000,31.7877,31.9991,30.7499,30.9488,686532.47239698,0
+JHG.US,D,20020321,000000,30.8127,31.3745,30.449,31.2259,467248.02312136,0
+JHG.US,D,20020322,000000,31.1251,31.522,30.5337,30.9375,534019.64588456,0
+JHG.US,D,20020325,000000,30.5586,30.9375,29.932,30.0424,968921.07810852,0
+JHG.US,D,20020326,000000,30.0424,30.6851,29.6825,30.1434,661428.39232229,0
+JHG.US,D,20020327,000000,30.269,30.5586,29.6455,30.0548,693621.64699867,0
+JHG.US,D,20020328,000000,30.3061,30.7336,29.8701,30.7336,1238396.8835641,0
+JHG.US,D,20020401,000000,30.8728,30.9756,30.1434,30.6928,908202.03508304,0
+JHG.US,D,20020402,000000,30.3853,30.8728,30.2575,30.6851,759356.67489788,0
+JHG.US,D,20020403,000000,30.7336,30.7594,29.5282,29.8929,972502.42409248,0
+JHG.US,D,20020404,000000,29.932,30.4081,29.5282,30.3061,938000.72411618,0
+JHG.US,D,20020405,000000,30.3061,30.9261,30.1196,30.2452,1090110.2553624,0
+JHG.US,D,20020408,000000,30.2452,30.2452,29.6825,30.0424,664457.30781136,0
+JHG.US,D,20020409,000000,30.0424,30.3205,29.4293,29.593,838881.46020749,0
+JHG.US,D,20020410,000000,29.593,29.932,29.1293,29.593,880392.51593072,0
+JHG.US,D,20020411,000000,29.6091,29.6091,27.6354,28.1476,2023330.2501768,0
+JHG.US,D,20020412,000000,28.1771,29.492,28.0248,29.1664,2011063.3524957,0
+JHG.US,D,20020415,000000,29.4816,29.6091,28.4637,28.8027,2294326.8148654,0
+JHG.US,D,20020416,000000,28.9236,29.492,28.8417,29.4578,1101268.0910614,0
+JHG.US,D,20020417,000000,29.492,29.7807,29.1798,29.7701,569238.66530574,0
+JHG.US,D,20020418,000000,29.5521,29.7911,29.0283,29.5187,564537.75485876,0
+JHG.US,D,20020419,000000,29.6825,29.7406,29.2388,29.4702,776408.50287315,0
+JHG.US,D,20020422,000000,29.1798,29.2931,28.4923,28.5018,847882.08633142,0
+JHG.US,D,20020423,000000,28.5132,28.5514,27.6087,27.9877,1201106.7749111,0
+JHG.US,D,20020424,000000,27.9877,28.1771,27.0212,27.4221,1782056.7566588,0
+JHG.US,D,20020425,000000,26.4786,27.0451,25.0893,25.8757,4645543.4682233,0
+JHG.US,D,20020426,000000,25.8757,26.5214,25.7329,26.1053,2901412.2203113,0
+JHG.US,D,20020429,000000,25.9195,26.7565,25.7178,25.7901,1453695.6413414,0
+JHG.US,D,20020430,000000,25.8035,27.1355,25.8035,26.806,1620230.330092,0
+JHG.US,D,20020501,000000,26.3566,26.7346,26.1053,26.668,2971851.3094019,0
+JHG.US,D,20020502,000000,26.7945,26.7945,26.3566,26.467,994814.94474625,0
+JHG.US,D,20020503,000000,26.467,26.549,26.23,26.3024,1006847.6371035,0
+JHG.US,D,20020506,000000,26.291,26.4061,25.5901,25.6272,1053377.8284447,0
+JHG.US,D,20020507,000000,25.9072,25.9511,25.0522,25.3131,1204772.1407422,0
+JHG.US,D,20020508,000000,26.8555,27.2194,26.2805,27.0822,1875285.1790356,0
+JHG.US,D,20020509,000000,27.0822,27.0822,26.4423,26.509,692107.18925413,0
+JHG.US,D,20020510,000000,26.6014,26.7346,25.4758,25.5901,1183017.3018239,0
+JHG.US,D,20020513,000000,25.8911,26.3328,25.5007,26.052,657684.25788451,0
+JHG.US,D,20020514,000000,27.2965,27.485,26.3566,27.1945,1832100.0278582,0
+JHG.US,D,20020515,000000,27.206,28.1895,26.929,27.5602,1008357.8938557,0
+JHG.US,D,20020516,000000,27.8371,27.9877,27.6087,27.9248,736569.44210783,0
+JHG.US,D,20020517,000000,28.8027,28.8027,28.2029,28.5018,946605.40671049,0
+JHG.US,D,20020520,000000,28.3628,28.3628,27.9134,28.1124,573543.63222313,0
+JHG.US,D,20020521,000000,28.5132,28.6237,27.3954,27.5002,774099.00732514,0
+JHG.US,D,20020522,000000,27.385,27.5096,26.8336,27.1583,660955.78068217,0
+JHG.US,D,20020523,000000,27.4574,28.001,27.2565,27.9763,659758.49786056,0
+JHG.US,D,20020524,000000,27.9248,28.0877,27.6354,27.7829,432506.86658073,0
+JHG.US,D,20020528,000000,28.0486,28.0486,27.3097,27.4716,569076.92710002,0
+JHG.US,D,20020529,000000,27.2965,27.5497,27.1098,27.206,501748.67284958,0
+JHG.US,D,20020530,000000,26.9841,27.206,26.4786,26.7071,525974.74552176,0
+JHG.US,D,20020531,000000,26.8555,27.7249,26.7698,27.1098,598880.86737361,0
+JHG.US,D,20020603,000000,26.8832,27.206,25.7768,25.7901,894012.13315067,0
+JHG.US,D,20020604,000000,25.7625,26.2052,25.5301,25.8911,813461.25545797,0
+JHG.US,D,20020605,000000,26.0415,26.6442,26.0415,26.4786,403186.04042814,0
+JHG.US,D,20020606,000000,26.549,26.549,25.853,26.0644,668361.07995869,0
+JHG.US,D,20020607,000000,25.4359,26.1681,25.2397,25.8757,677368.00757115,0
+JHG.US,D,20020610,000000,25.7901,25.93,25.2273,25.3398,1035371.3249564,0
+JHG.US,D,20020611,000000,25.353,25.353,24.3333,24.5504,1838313.2955536,0
+JHG.US,D,20020612,000000,24.2332,24.2847,23.7324,24.0077,1840383.3345373,0
+JHG.US,D,20020613,000000,23.842,23.9953,23.2174,23.3916,1294332.0465435,0
+JHG.US,D,20020614,000000,22.5927,23.2174,22.528,23.2031,1497677.9308183,0
+JHG.US,D,20020617,000000,23.2707,24.1562,23.2707,23.9695,1483176.1052036,0
+JHG.US,D,20020618,000000,23.842,24.0342,23.6535,23.6535,955294.10915195,0
+JHG.US,D,20020619,000000,23.5325,23.6944,23.0412,23.2174,859513.58391863,0
+JHG.US,D,20020620,000000,23.1659,23.3088,22.528,22.5927,939036.26873207,0
+JHG.US,D,20020621,000000,22.2767,22.7803,22.2404,22.3519,1246924.898048,0
+JHG.US,D,20020624,000000,22.4014,23.3402,22.0929,22.7803,1386441.9547053,0
+JHG.US,D,20020625,000000,22.8413,23.483,22.5395,22.6517,691231.28234778,0
+JHG.US,D,20020626,000000,22.2767,22.387,21.5854,22.0929,947877.25714644,0
+JHG.US,D,20020627,000000,22.15,22.8927,21.8977,22.6757,875930.01179996,0
+JHG.US,D,20020628,000000,22.7146,23.0307,22.528,22.8413,997443.71571336,0
+JHG.US,D,20020701,000000,23.0927,23.2174,22.15,22.329,898320.25081233,0
+JHG.US,D,20020702,000000,22.15,22.2538,21.3369,21.4368,664936.22094001,0
+JHG.US,D,20020703,000000,21.4368,21.7377,20.8312,21.3369,1161025.1068372,0
+JHG.US,D,20020705,000000,21.3244,22.4623,21.2074,22.4157,374185.53994275,0
+JHG.US,D,20020708,000000,22.387,22.5927,21.534,21.6472,617526.97194819,0
+JHG.US,D,20020709,000000,21.5588,21.8977,20.757,20.757,1047323.1482109,0
+JHG.US,D,20020710,000000,20.8312,21.4482,19.8182,19.9419,1483495.3806227,0
+JHG.US,D,20020711,000000,19.5145,20.2085,18.8289,20.1419,1398236.2407464,0
+JHG.US,D,20020712,000000,19.8887,20.0314,19.4011,19.8791,988440.98909327,0
+JHG.US,D,20020715,000000,19.8791,19.8791,18.7004,19.3773,920632.77146608,0
+JHG.US,D,20020716,000000,19.3306,19.5763,18.8289,19.1431,872903.19680707,0
+JHG.US,D,20020717,000000,19.5145,19.6925,18.6613,18.9879,748439.34601128,0
+JHG.US,D,20020718,000000,18.9879,19.0394,18.3243,18.5232,861981.66692811,0
+JHG.US,D,20020719,000000,17.9453,18.3243,17.4568,17.6349,984372.32799594,0
+JHG.US,D,20020722,000000,17.6073,17.7987,16.4742,16.6799,1200628.9120306,0
+JHG.US,D,20020723,000000,16.7551,16.8807,15.0584,15.5259,1166207.0309091,0
+JHG.US,D,20020724,000000,14.8746,16.5656,14.4451,16.279,1764530.2165473,0
+JHG.US,D,20020725,000000,15.5611,16.0648,15.086,15.5611,2341098.5632672,0
+JHG.US,D,20020726,000000,15.6229,16.4018,15.4611,16.3132,1286048.7398645,0
+JHG.US,D,20020729,000000,16.7551,17.812,16.6522,17.7834,1059834.7536967,0
+JHG.US,D,20020730,000000,17.4474,18.0834,16.7656,17.9176,1249234.3935959,0
+JHG.US,D,20020731,000000,17.9453,17.9872,16.9512,17.0046,885013.60752293,0
+JHG.US,D,20020801,000000,17.0046,17.1665,16.5656,16.7285,640551.56080638,0
+JHG.US,D,20020802,000000,16.7285,16.8284,15.5259,15.6363,950197.25517535,0
+JHG.US,D,20020805,000000,15.6363,15.6363,14.8299,14.8613,857207.23911488,0
+JHG.US,D,20020806,000000,15.3259,15.7116,15.0584,15.0974,857207.23911488,0
+JHG.US,D,20020807,000000,15.6011,15.8124,15.025,15.4392,1473053.8141204,0
+JHG.US,D,20020808,000000,15.3992,16.1914,15.1478,16.0267,1635282.4857054,0
+JHG.US,D,20020809,000000,15.9877,16.2133,15.5487,15.9267,809394.69485682,0
+JHG.US,D,20020812,000000,15.5611,16.0648,15.423,15.9391,357288.09843658,0
+JHG.US,D,20020813,000000,15.5878,16.0866,15.1231,15.1602,1162221.3394108,0
+JHG.US,D,20020814,000000,15.2221,15.8124,14.9241,15.6363,2022936.4071434,0
+JHG.US,D,20020815,000000,15.7877,16.9055,15.7506,16.9055,986926.53134872,0
+JHG.US,D,20020816,000000,16.9055,16.9055,16.3914,16.5552,810831.43424277,0
+JHG.US,D,20020819,000000,16.3533,17.3816,16.3276,17.1083,864931.8138105,0
+JHG.US,D,20020820,000000,17.1083,17.3435,16.8807,17.2835,686609.14050748,0
+JHG.US,D,20020821,000000,17.3302,17.7834,16.8807,17.5291,722144.2846035,0
+JHG.US,D,20020822,000000,17.3959,18.07,17.3673,17.9453,707167.74685238,0
+JHG.US,D,20020823,000000,17.8243,17.8567,17.5158,17.6073,838560.08429222,0
+JHG.US,D,20020826,000000,17.6948,17.9986,17.5064,17.9063,901508.80401095,0
+JHG.US,D,20020827,000000,18.3243,18.5109,17.6349,17.85,1283417.8684012,0
+JHG.US,D,20020828,000000,17.4683,17.7558,17.0169,17.1798,1224217.4841126,0
+JHG.US,D,20020829,000000,17.0694,17.5454,16.8807,17.3187,1101505.4471295,0
+JHG.US,D,20020830,000000,17.8824,17.8824,17.4073,17.4968,655930.34357565,0
+JHG.US,D,20020903,000000,18.1985,18.9527,17.7558,18.8289,3603797.1373658,0
+JHG.US,D,20020904,000000,19.3155,19.5763,18.5232,19.0394,3303479.7465247,0
+JHG.US,D,20020905,000000,18.6613,18.8289,18.2689,18.4957,1146609.4015656,0
+JHG.US,D,20020906,000000,18.8879,19.4525,18.766,19.2268,1444129.9817455,0
+JHG.US,D,20020909,000000,18.9879,19.6544,18.6737,19.1755,871708.01448163,0
+JHG.US,D,20020910,000000,19.2031,19.5506,18.7841,18.8289,1104854.6882857,0
+JHG.US,D,20020911,000000,19.3306,19.4011,18.8745,18.8745,741587.52747773,0
+JHG.US,D,20020912,000000,18.8745,18.8745,18.1738,18.2689,581111.71995346,0
+JHG.US,D,20020913,000000,18.2366,18.388,18.0386,18.349,662545.85628913,0
+JHG.US,D,20020916,000000,18.2585,18.4318,17.8977,18.049,587327.08814499,0
+JHG.US,D,20020917,000000,18.388,18.5757,17.354,17.4216,789158.5146753,0
+JHG.US,D,20020918,000000,17.1931,17.1931,16.6418,16.8047,1387479.5998174,0
+JHG.US,D,20020919,000000,16.4409,16.5399,15.7877,15.8258,749637.67908099,0
+JHG.US,D,20020920,000000,15.9391,16.1391,15.6135,16.1391,784854.59800601,0
+JHG.US,D,20020923,000000,16.0648,16.0648,15.3764,15.6515,1021105.8051617,0
+JHG.US,D,20020924,000000,15.5363,16.1914,15.3097,15.6229,1062702.9812282,0
+JHG.US,D,20020925,000000,16.0029,16.178,15.3992,16.0505,1087084.4906175,0
+JHG.US,D,20020926,000000,16.1676,16.8284,16.0029,16.8047,781270.10127777,0
+JHG.US,D,20020927,000000,16.6284,16.8047,15.701,15.8391,1019835.0049738,0
+JHG.US,D,20020930,000000,15.4392,15.6639,14.8746,15.1478,991866.89836003,0
+JHG.US,D,20021001,000000,15.184,16.1914,14.6851,16.1914,1056249.2067205,0
+JHG.US,D,20021002,000000,15.9877,16.1152,15.2887,15.3488,714576.19687317,0
+JHG.US,D,20021003,000000,15.184,15.5259,14.4823,14.5585,2094490.8597045,0
+JHG.US,D,20021004,000000,14.5823,14.7327,12.5494,12.639,3236393.0493347,0
+JHG.US,D,20021007,000000,12.639,13.0275,12.2743,12.3257,1815525.0125155,0
+JHG.US,D,20021008,000000,12.4009,12.6761,12.0496,12.4876,2036238.8494403,0
+JHG.US,D,20021009,000000,12.1743,12.4876,11.3944,11.3944,1744053.5295533,0
+JHG.US,D,20021010,000000,11.3068,12.0733,11.2573,12.0352,1989547.9701415,0
+JHG.US,D,20021011,000000,12.5494,13.969,12.5494,13.4407,1462221.5553291,0
+JHG.US,D,20021014,000000,13.1893,13.9567,13.0655,13.8557,712186.88247038,0
+JHG.US,D,20021015,000000,14.4957,16.1676,14.4309,16.0029,1635125.9987402,0
+JHG.US,D,20021016,000000,14.8955,15.6877,14.4451,14.5585,1191626.1854105,0
+JHG.US,D,20021017,000000,15.1231,15.6639,15.1231,15.5611,1642379.0120439,0
+JHG.US,D,20021018,000000,15.4506,15.5126,14.7499,14.8746,948757.36504514,0
+JHG.US,D,20021021,000000,14.5585,15.9391,14.3823,15.7877,1825802.7403157,0
+JHG.US,D,20021022,000000,15.7658,16.2524,15.2479,16.0029,1819110.5594917,0
+JHG.US,D,20021023,000000,15.7506,16.1914,15.2479,16.1276,1914167.4637917,0
+JHG.US,D,20021024,000000,16.1276,16.8694,16.0866,16.5552,2567787.2615712,0
+JHG.US,D,20021025,000000,16.5056,17.2444,16.0648,17.1798,1552737.1868915,0
+JHG.US,D,20021028,000000,17.3187,17.8567,17.155,17.3435,1963890.4093239,0
+JHG.US,D,20021029,000000,17.354,17.354,16.1914,16.3799,2158230.4162343,0
+JHG.US,D,20021030,000000,14.9337,15.7506,14.886,15.5126,2793445.6664997,0
+JHG.US,D,20021031,000000,14.8042,15.184,14.5956,14.6975,3247867.0097085,0
+JHG.US,D,20021101,000000,14.6204,15.801,14.4451,15.5754,1623413.6320502,0
+JHG.US,D,20021104,000000,16.0029,17.0046,16.0029,16.5779,1354490.2570894,0
+JHG.US,D,20021105,000000,16.3799,16.6922,16.0866,16.5779,1260309.2596959,0
+JHG.US,D,20021106,000000,16.5779,16.8427,16.0029,16.4742,1114890.8590256,0
+JHG.US,D,20021107,000000,16.4409,16.4638,15.7658,15.8658,1364690.2665311,0
+JHG.US,D,20021108,000000,15.6877,16.1276,15.3868,15.4611,758078.5229734,0
+JHG.US,D,20021111,000000,15.3764,15.4611,15.1231,15.3097,1397043.158917,0
+JHG.US,D,20021112,000000,15.3393,16.2524,15.2107,15.9391,1186126.0361676,0
+JHG.US,D,20021113,000000,15.6877,16.4161,15.5259,16.1276,1264612.1261171,0
+JHG.US,D,20021114,000000,16.2885,16.6151,16.1276,16.4905,878880.15868236,0
+JHG.US,D,20021115,000000,16.4514,16.4905,16.0866,16.279,936966.22974837,0
+JHG.US,D,20021118,000000,16.2885,16.6284,16.1152,16.1676,886209.84009646,0
+JHG.US,D,20021119,000000,16.0648,16.4514,15.7658,16.4409,1405888.3483239,0
+JHG.US,D,20021120,000000,16.3799,17.4474,16.3799,17.3187,1877756.4127893,0
+JHG.US,D,20021121,000000,17.5064,18.966,17.3959,18.8289,1970900.8153189,0
+JHG.US,D,20021122,000000,18.388,19.0127,18.07,18.9879,1837355.4692962,0
+JHG.US,D,20021125,000000,19.0993,19.165,18.3243,18.8289,1238318.1149574,0
+JHG.US,D,20021126,000000,18.7004,18.7146,17.9453,18.109,1001505.0250741,0
+JHG.US,D,20021127,000000,18.1985,18.8289,18.07,18.8289,912899.79478575,0
+JHG.US,D,20021129,000000,18.8003,18.8289,18.4613,18.4719,411387.42775623,0
+JHG.US,D,20021202,000000,18.6261,19.5763,18.5385,18.7004,2459663.1705463,0
+JHG.US,D,20021203,000000,18.3243,18.5518,17.9453,18.049,1467718.5538277,0
+JHG.US,D,20021204,000000,17.6349,17.7187,17.4474,17.5064,1260464.6964131,0
+JHG.US,D,20021205,000000,17.2055,17.8243,16.9198,16.9512,1110270.8176815,0
+JHG.US,D,20021206,000000,16.6922,17.0579,16.5199,16.8807,1852575.6646042,0
+JHG.US,D,20021209,000000,16.6284,16.7046,16.2885,16.3667,1324530.8800987,0
+JHG.US,D,20021210,000000,16.6922,16.8941,16.1543,16.6284,1894407.0459946,0
+JHG.US,D,20021211,000000,16.5056,16.6922,16.3132,16.5056,1547481.7454534,0
+JHG.US,D,20021212,000000,16.4742,17.1931,16.3799,17.1083,1844287.1066846,0
+JHG.US,D,20021213,000000,16.9398,17.5712,16.7437,16.9922,2497195.8865078,0
+JHG.US,D,20021216,000000,16.9674,17.3092,16.8807,17.0436,1312581.1573405,0
+JHG.US,D,20021217,000000,17.2569,17.6948,17.1931,17.4216,1588115.8440223,0
+JHG.US,D,20021218,000000,17.433,17.433,16.817,16.817,878001.10103174,0
+JHG.US,D,20021219,000000,16.9055,17.3435,16.7285,17.0694,753221.12556113,0
+JHG.US,D,20021220,000000,17.2569,17.5064,17.1322,17.232,1942375.0269698,0
+JHG.US,D,20021223,000000,17.232,17.4073,16.5923,16.7779,1430267.757217,0
+JHG.US,D,20021224,000000,16.817,16.9322,16.4742,16.5399,733777.8826869,0
+JHG.US,D,20021226,000000,16.5399,17.2968,16.5399,16.856,848200.31150243,0
+JHG.US,D,20021227,000000,16.6922,16.7551,16.3419,16.4514,768361.50201416,0
+JHG.US,D,20021230,000000,16.4514,16.6284,16.1276,16.3533,819913.97971764,0
+JHG.US,D,20021231,000000,16.2524,16.4514,16.178,16.4018,1569712.3467562,0
+JHG.US,D,20030102,000000,16.6284,16.7437,16.3799,16.718,2003091.9694991,0
+JHG.US,D,20030103,000000,16.5656,16.817,16.5656,16.7656,832106.30978446,0
+JHG.US,D,20030106,000000,17.1436,17.8243,17.1436,17.5712,3176713.7519174,0
+JHG.US,D,20030107,000000,17.5835,17.6816,17.2569,17.3959,1320069.4262161,0
+JHG.US,D,20030108,000000,17.2835,17.3816,16.9398,17.0046,669874.48745514,0
+JHG.US,D,20030109,000000,17.0579,17.6816,17.0579,17.673,1998552.7972578,0
+JHG.US,D,20030110,000000,17.4474,17.9329,17.354,17.7187,1248597.9432539,0
+JHG.US,D,20030113,000000,17.7558,18.349,17.6948,18.1605,2673609.2087848,0
+JHG.US,D,20030114,000000,18.1605,18.4843,17.9176,18.1347,1852575.6646042,0
+JHG.US,D,20030115,000000,18.07,18.07,17.5712,17.6492,854100.6052672,0
+JHG.US,D,20030116,000000,17.673,17.733,17.3187,17.4968,787244.96265689,0
+JHG.US,D,20030117,000000,17.3673,17.3673,16.8807,17.1931,613937.2239795,0
+JHG.US,D,20030121,000000,17.1931,17.2179,16.3914,16.3914,1043499.1949182,0
+JHG.US,D,20030122,000000,16.3419,16.4018,15.9877,16.0505,1023259.8639925,0
+JHG.US,D,20030123,000000,16.0648,16.3009,15.9391,16.178,1595530.5955316,0
+JHG.US,D,20030124,000000,16.0648,16.0648,15.0584,15.2993,7439861.8908853,0
+JHG.US,D,20030127,000000,15.2887,15.5363,14.9936,15.086,1638312.4514426,0
+JHG.US,D,20030128,000000,15.184,15.721,15.184,15.4078,1187563.8258017,0
+JHG.US,D,20030129,000000,15.2887,15.8658,15.1478,15.7506,1279990.9088864,0
+JHG.US,D,20030130,000000,15.8391,16.5199,15.5126,15.701,2098308.5115085,0
+JHG.US,D,20030131,000000,15.6877,15.9753,15.4754,15.9267,1414171.6550029,0
+JHG.US,D,20030203,000000,15.9143,16.1543,15.9143,16.0648,962464.15285649,0
+JHG.US,D,20030204,000000,15.9391,15.9391,15.484,15.6754,723660.84284422,0
+JHG.US,D,20030205,000000,15.7877,16.0505,15.4392,15.6229,776244.66417125,0
+JHG.US,D,20030206,000000,15.4392,15.6011,15.2221,15.4506,1021826.2753508,0
+JHG.US,D,20030207,000000,15.484,15.4973,15.025,15.1354,929634.44783809,0
+JHG.US,D,20030210,000000,15.1354,15.1478,14.7736,14.8955,1076881.3304316,0
+JHG.US,D,20030211,000000,15.0974,15.2221,14.8042,14.8042,1048758.8373486,0
+JHG.US,D,20030212,000000,14.6851,14.9337,14.409,14.4718,692823.45845093,0
+JHG.US,D,20030213,000000,14.4451,14.5232,14.1329,14.3823,719675.15134594,0
+JHG.US,D,20030214,000000,14.4309,14.5585,14.1329,14.3462,1001112.2322887,0
+JHG.US,D,20030218,000000,14.5585,15.1107,14.4309,15.1107,939911.12539031,0
+JHG.US,D,20030219,000000,15.1107,15.1231,14.9241,15.025,663739.98836648,0
+JHG.US,D,20030220,000000,14.9936,15.086,14.845,14.8955,556806.87867461,0
+JHG.US,D,20030221,000000,15.0584,15.4973,14.8746,15.4611,848678.17438299,0
+JHG.US,D,20030224,000000,15.4611,15.4611,15.0584,15.0584,842776.83037011,0
+JHG.US,D,20030225,000000,14.9337,15.1964,14.7594,15.1964,673141.80926046,0
+JHG.US,D,20030226,000000,15.184,15.184,14.5442,14.5823,865574.56564105,0
+JHG.US,D,20030227,000000,14.4957,14.9718,14.4576,14.7499,1186448.462331,0
+JHG.US,D,20030228,000000,14.7499,14.9936,14.7499,14.845,611788.41638913,0
+JHG.US,D,20030303,000000,14.8955,15.0488,14.6603,14.7327,670432.16919048,0
+JHG.US,D,20030304,000000,14.7327,14.7327,14.3585,14.3823,605335.69212945,0
+JHG.US,D,20030305,000000,14.3318,14.4576,13.9891,14.231,1085405.1439231,0
+JHG.US,D,20030306,000000,14.1329,14.2062,13.8681,13.8834,944774.82429113,0
+JHG.US,D,20030307,000000,13.8044,14.1681,13.7148,14.0938,1249714.3569726,0
+JHG.US,D,20030310,000000,13.9891,14.0033,13.4921,13.5044,807085.19930881,0
+JHG.US,D,20030311,000000,13.2426,13.4292,12.4266,12.5494,1899030.2380829,0
+JHG.US,D,20030312,000000,12.4876,12.5142,11.8696,12.3742,2078309.6873951,0
+JHG.US,D,20030313,000000,12.4876,13.7796,12.4876,13.7415,2560457.5801572,0
+JHG.US,D,20030314,000000,13.6796,13.8557,13.4921,13.7292,1511702.9438007,0
+JHG.US,D,20030317,000000,13.6177,14.9337,13.4921,14.8042,1610984.9961633,0
+JHG.US,D,20030318,000000,15.1107,15.1107,14.6603,14.8955,1236963.2949225,0
+JHG.US,D,20030319,000000,14.9936,15.1231,14.8183,14.9337,822863.07635194,0
+JHG.US,D,20030320,000000,14.9241,15.1354,14.5956,15.0584,1044533.6892861,0
+JHG.US,D,20030321,000000,15.3097,15.6877,14.8955,15.5611,2104766.4870086,0
+JHG.US,D,20030324,000000,15.1231,15.1735,14.786,14.7965,843739.90786785,0
+JHG.US,D,20030325,000000,14.4576,15.0365,14.4576,14.9718,625891.14773008,0
+JHG.US,D,20030326,000000,14.8955,14.9718,14.7594,14.908,410438.00348365,0
+JHG.US,D,20030327,000000,14.8042,14.9337,14.5956,14.7108,364939.15576597,0
+JHG.US,D,20030328,000000,14.6717,14.8042,14.5823,14.7108,329956.44216483,0
+JHG.US,D,20030331,000000,14.4957,14.5328,14.2186,14.2947,730035.8487453,0
+JHG.US,D,20030401,000000,14.5585,14.845,14.2681,14.7594,758640.40570109,0
+JHG.US,D,20030402,000000,14.8042,15.025,14.7736,14.9469,1083100.8996155,0
+JHG.US,D,20030403,000000,14.9612,15.0584,14.7965,14.9241,702623.32337067,0
+JHG.US,D,20030404,000000,15.0584,15.0584,14.7736,14.8299,726771.67768425,0
+JHG.US,D,20030407,000000,15.1231,15.4973,14.7222,14.7499,1547797.8701282,0
+JHG.US,D,20030408,000000,14.7108,14.9337,14.4309,14.7736,1117763.2875494,0
+JHG.US,D,20030409,000000,14.9612,15.1735,14.7222,15.0974,1509867.1101409,0
+JHG.US,D,20030410,000000,15.0746,15.0746,14.7327,14.9469,513226.83421577,0
+JHG.US,D,20030411,000000,15.0365,15.3612,15.025,15.0488,479120.02752099,0
+JHG.US,D,20030414,000000,14.9936,15.8124,14.9936,15.8124,952582.36858578,0
+JHG.US,D,20030415,000000,15.8124,16.0781,15.5878,16.0372,843417.48170449,0
+JHG.US,D,20030416,000000,16.0648,16.279,15.7506,15.8258,818720.89788839,0
+JHG.US,D,20030417,000000,15.8391,16.3132,15.8391,16.2524,988440.98909327,0
+JHG.US,D,20030421,000000,16.1914,16.1914,15.721,15.7782,887005.92814803,0
+JHG.US,D,20030422,000000,15.6877,16.6284,15.4973,16.6284,1570988.3981846,0
+JHG.US,D,20030423,000000,16.6284,16.7779,16.4409,16.6675,798640.15442405,0
+JHG.US,D,20030424,000000,16.1914,16.5656,16.1914,16.3419,852263.72135931,0
+JHG.US,D,20030425,000000,16.3799,16.4409,16.101,16.1391,707643.50923677,0
+JHG.US,D,20030428,000000,16.2524,16.6522,16.2133,16.5199,1158636.8426825,0
+JHG.US,D,20030429,000000,16.817,17.4474,16.718,17.3959,2056399.4117595,0
+JHG.US,D,20030430,000000,17.2968,17.5835,17.0798,17.4474,1313056.9197248,0
+JHG.US,D,20030501,000000,17.4568,17.5835,17.2055,17.3187,1009393.4384716,0
+JHG.US,D,20030502,000000,17.3187,18.07,17.3187,17.9453,2127076.9071663,0
+JHG.US,D,20030505,000000,17.9453,18.2366,17.9453,18.1605,878399.14505753,0
+JHG.US,D,20030506,000000,18.1605,18.388,17.6606,17.9063,1877598.8755759,0
+JHG.US,D,20030507,000000,17.8824,18.6356,17.7691,18.5232,1977278.9719642,0
+JHG.US,D,20030508,000000,18.2585,18.2585,17.812,17.8567,1057205.9827296,0
+JHG.US,D,20030509,000000,17.8824,18.3394,17.85,18.1842,569876.16589584,0
+JHG.US,D,20030512,000000,18.07,18.5994,18.0272,18.4957,644377.61459511,0
+JHG.US,D,20030513,000000,18.4957,18.7004,18.3394,18.7004,804138.20317068,0
+JHG.US,D,20030514,000000,18.7004,18.8003,18.1347,18.311,852342.48996599,0
+JHG.US,D,20030515,000000,18.4128,19.0127,18.3394,19.0127,1071864.2953097,0
+JHG.US,D,20030516,000000,18.9117,18.9879,18.5385,18.6737,1273537.1343786,0
+JHG.US,D,20030519,000000,18.2585,18.4471,17.8243,17.8824,838796.39011228,0
+JHG.US,D,20030520,000000,17.9453,18.1205,17.6349,17.9063,840315.04884916,0
+JHG.US,D,20030521,000000,17.7558,17.8977,17.6349,17.8824,620152.59217103,0
+JHG.US,D,20030522,000000,17.812,18.2253,17.812,18.1985,699434.77017206,0
+JHG.US,D,20030523,000000,18.1347,18.4843,18.07,18.4719,593860.68150752,0
+JHG.US,D,20030527,000000,18.5109,19.0127,18.2689,18.966,1218633.3150226,0
+JHG.US,D,20030528,000000,19.7029,19.7029,19.0993,19.3496,1950580.6152902,0
+JHG.US,D,20030529,000000,19.4278,19.4525,19.2268,19.3496,1183974.077833,0
+JHG.US,D,20030530,000000,19.3306,19.6544,18.6832,19.5145,1279748.3015778,0
+JHG.US,D,20030602,000000,19.8305,20.3457,19.7401,20.1181,1556243.9652611,0
+JHG.US,D,20030603,000000,20.1181,20.7722,19.9248,20.1305,1389630.5079039,0
+JHG.US,D,20030604,000000,19.98,20.937,19.98,20.937,1416088.3577655,0
+JHG.US,D,20030605,000000,21.0855,21.5254,20.7722,21.4597,1779590.7741456,0
+JHG.US,D,20030606,000000,22.0262,22.6385,21.514,21.5854,2009231.7198281,0
+JHG.US,D,20030609,000000,21.4597,21.5035,20.6827,20.6923,861508.0050399,0
+JHG.US,D,20030610,000000,20.8198,20.9607,20.5314,20.8807,673779.30985056,0
+JHG.US,D,20030611,000000,21.2074,21.3103,20.9846,21.1731,2105643.4441631,0
+JHG.US,D,20030612,000000,21.5254,21.5588,20.9484,21.3369,2327952.6079354,0
+JHG.US,D,20030613,000000,21.3369,21.4597,20.6923,20.8312,1444692.9147214,0
+JHG.US,D,20030616,000000,20.8312,21.3597,20.8094,21.3369,1001747.6323826,0
+JHG.US,D,20030617,000000,21.4597,21.514,21.135,21.4082,1008752.7871372,0
+JHG.US,D,20030618,000000,21.4892,21.5854,21.0579,21.135,738322.3061686,0
+JHG.US,D,20030619,000000,21.1464,21.2074,20.4295,20.4809,1045968.3281758,0
+JHG.US,D,20030620,000000,20.7722,20.8456,20.4542,20.4684,1246924.898048,0
+JHG.US,D,20030623,000000,20.4684,20.4684,19.7677,19.9676,1077762.4885784,0
+JHG.US,D,20030624,000000,20.02,20.02,19.4906,19.8305,1454333.1419315,0
+JHG.US,D,20030625,000000,19.8563,20.3305,19.6648,19.9562,1144455.3427349,0
+JHG.US,D,20030626,000000,20.079,20.5447,19.9953,20.519,1110352.7370324,0
+JHG.US,D,20030627,000000,20.4542,20.7037,20.3618,20.4684,1494091.333594,0
+JHG.US,D,20030630,000000,20.519,20.6703,20.2667,20.5856,1273697.8223362,0
+JHG.US,D,20030701,000000,20.3942,20.9227,20.2276,20.9227,1226839.9535913,0
+JHG.US,D,20030702,000000,20.8456,21.395,20.7217,21.3693,1086366.1209246,0
+JHG.US,D,20030703,000000,21.3693,21.4739,21.1855,21.4082,847162.66639036,0
+JHG.US,D,20030707,000000,21.5854,22.15,21.514,22.0929,872025.18940455,0
+JHG.US,D,20030708,000000,21.9748,23.0679,21.9748,22.9784,2091695.0992913,0
+JHG.US,D,20030709,000000,22.7803,23.0679,22.528,22.9651,1497279.8867926,0
+JHG.US,D,20030710,000000,22.6517,22.6641,21.9748,22.1129,881587.69825616,0
+JHG.US,D,20030711,000000,22.212,22.5927,22.1129,22.5927,512823.53894955,0
+JHG.US,D,20030714,000000,22.8641,23.4459,22.8641,23.2821,698560.96376189,0
+JHG.US,D,20030715,000000,23.842,23.842,23.0156,23.1659,1185090.4915518,0
+JHG.US,D,20030716,000000,23.1793,23.2412,22.212,22.3519,1264773.8643229,0
+JHG.US,D,20030717,000000,22.0929,22.1015,21.3369,21.5473,1178876.1736083,0
+JHG.US,D,20030718,000000,21.4244,21.8405,21.1464,21.713,906125.6946108,0
+JHG.US,D,20030721,000000,21.713,21.713,21.2359,21.2979,576491.67860934,0
+JHG.US,D,20030722,000000,21.4597,21.812,21.1855,21.6472,1020231.9987515,0
+JHG.US,D,20030723,000000,21.6091,21.6244,21.0969,21.274,847083.89778367,0
+JHG.US,D,20030724,000000,21.4597,21.6759,21.0159,21.0159,891783.50670552,0
+JHG.US,D,20030725,000000,21.0159,21.4892,20.8807,21.3806,937283.4046713,0
+JHG.US,D,20030728,000000,21.3806,21.5977,20.8456,21.1597,1066844.1094436,0
+JHG.US,D,20030729,000000,21.0159,21.4482,20.8312,21.2503,874258.01684205,0
+JHG.US,D,20030730,000000,21.2503,21.3369,20.5742,21.1855,1172181.8922881,0
+JHG.US,D,20030731,000000,22.5927,22.6908,21.9109,21.9614,2320620.8260251,0
+JHG.US,D,20030801,000000,21.6472,21.8977,21.135,21.1731,875692.65573182,0
+JHG.US,D,20030804,000000,21.395,21.812,20.7722,21.6958,1370506.5404488,0
+JHG.US,D,20030805,000000,21.4597,21.6873,20.9846,20.9846,1153936.9824836,0
+JHG.US,D,20030806,000000,21.4597,21.9614,21.3597,21.8872,1448912.8115435,0
+JHG.US,D,20030807,000000,21.9614,22.2538,21.5473,22.212,1260550.8167564,0
+JHG.US,D,20030808,000000,22.2271,22.7698,22.212,22.7279,1642779.1565657,0
+JHG.US,D,20030811,000000,22.6022,22.8413,22.1862,22.2404,1776880.0838275,0
+JHG.US,D,20030812,000000,22.4404,22.6641,22.3395,22.4623,2067237.9720394,0
+JHG.US,D,20030813,000000,22.528,22.5803,22.1862,22.212,1147640.7451892,0
+JHG.US,D,20030814,000000,22.3395,22.5803,22.1862,22.4775,1090110.2553624,0
+JHG.US,D,20030815,000000,22.4775,22.5023,22.212,22.3148,176893.2856537,0
+JHG.US,D,20030818,000000,22.3395,22.6385,22.2767,22.6385,421824.79326609,0
+JHG.US,D,20030819,000000,22.6022,23.0156,22.289,22.9784,879673.09598966,0
+JHG.US,D,20030820,000000,22.9165,23.0546,22.7908,22.905,399598.39295564,0
+JHG.US,D,20030821,000000,22.905,23.2174,22.489,22.8803,478560.24528947,0
+JHG.US,D,20030822,000000,23.0927,23.3916,22.5023,22.6289,725492.47551168,0
+JHG.US,D,20030825,000000,22.5528,22.6166,22.1015,22.329,514336.946446,0
+JHG.US,D,20030826,000000,22.329,22.329,21.5854,22.1739,852739.48374369,0
+JHG.US,D,20030827,000000,22.212,22.212,21.6958,21.7377,1085726.5198383,0
+JHG.US,D,20030828,000000,21.5977,21.812,21.0302,21.534,2029546.6686164,0
+JHG.US,D,20030829,000000,21.5473,21.6873,21.3369,21.6759,409802.60338972,0
+JHG.US,D,20030902,000000,21.6958,22.5803,21.6958,22.4157,1563254.3712562,0
+JHG.US,D,20030903,000000,22.3756,22.4528,19.8305,21.1855,5032631.3059411,0
+JHG.US,D,20030904,000000,20.5856,20.9607,19.5506,19.5763,5053983.8998415,0
+JHG.US,D,20030905,000000,19.5763,20.3942,19.5763,19.7029,3381410.255235,0
+JHG.US,D,20030908,000000,19.7029,20.6427,19.6925,20.2562,2252575.2523297,0
+JHG.US,D,20030909,000000,20.2562,20.5447,19.8887,20.4295,2177356.4841857,0
+JHG.US,D,20030910,000000,20.4295,20.4295,19.7677,20.1419,2321419.0145728,0
+JHG.US,D,20030911,000000,20.0429,20.3305,19.5506,19.9248,1845804.7151735,0
+JHG.US,D,20030912,000000,19.9419,19.9419,18.1842,18.1985,8817544.7765272,0
+JHG.US,D,20030915,000000,18.109,18.9384,18.07,18.8879,2915197.7767294,0
+JHG.US,D,20030916,000000,18.766,19.0498,18.5757,18.8289,3261409.958818,0
+JHG.US,D,20030917,000000,18.8289,18.9384,18.5109,18.5232,1530027.6724602,0
+JHG.US,D,20030918,000000,18.6356,18.9527,18.5757,18.8289,2362135.0324927,0
+JHG.US,D,20030919,000000,18.8879,18.9384,18.5651,18.927,2702372.3532021,0
+JHG.US,D,20030922,000000,18.7004,18.749,18.0938,18.1985,2033770.7664309,0
+JHG.US,D,20030923,000000,18.2109,18.4318,18.1842,18.2366,3179575.6779603,0
+JHG.US,D,20030924,000000,18.1738,18.2585,17.3816,17.4474,3380613.1169352,0
+JHG.US,D,20030925,000000,17.8824,17.9453,17.5158,17.5454,3539178.5231853,0
+JHG.US,D,20030926,000000,17.4474,17.4474,16.7551,16.9398,2416875.0131466,0
+JHG.US,D,20030929,000000,17.0694,17.3959,16.6284,17.1436,2497672.6991402,0
+JHG.US,D,20030930,000000,17.0046,17.673,16.7656,17.5291,3723556.9269704,0
+JHG.US,D,20031001,000000,18.8289,18.8289,18.2689,18.6138,4510960.4770887,0
+JHG.US,D,20031002,000000,18.6261,18.9384,18.4318,18.7146,2475597.5345547,0
+JHG.US,D,20031003,000000,19.0498,19.2754,18.8984,19.0127,3690966.6785163,0
+JHG.US,D,20031006,000000,18.9527,19.0993,18.647,18.749,1336169.7294225,0
+JHG.US,D,20031007,000000,18.7232,19.026,18.5385,19.026,1006847.6371035,0
+JHG.US,D,20031008,000000,18.8984,18.9384,18.6138,18.8374,1265089.9889977,0
+JHG.US,D,20031009,000000,18.8745,19.3612,18.8003,18.9974,1240790.3989593,0
+JHG.US,D,20031010,000000,18.8984,19.1269,18.5994,18.6138,587008.86297397,0
+JHG.US,D,20031013,000000,18.5994,19.1431,18.5994,18.9117,1150588.7915755,0
+JHG.US,D,20031014,000000,18.9755,18.9755,18.6832,18.8374,688840.91769691,0
+JHG.US,D,20031015,000000,18.8289,18.966,18.4024,18.4957,1457839.9203012,0
+JHG.US,D,20031016,000000,18.388,18.5385,18.07,18.1347,1600866.9060725,0
+JHG.US,D,20031017,000000,18.1347,18.1347,17.4835,17.673,2278072.1251899,0
+JHG.US,D,20031020,000000,17.673,17.6816,17.0798,17.6349,1790744.4088522,0
+JHG.US,D,20031021,000000,17.4474,17.673,17.4073,17.5835,927247.23393148,0
+JHG.US,D,20031022,000000,17.5835,17.5835,17.0169,17.0313,562230.35980692,0
+JHG.US,D,20031023,000000,16.9398,17.0579,16.6799,16.9055,1390666.0525198,0
+JHG.US,D,20031024,000000,16.9055,16.9055,16.3667,16.7285,1103020.9551222,0
+JHG.US,D,20031027,000000,16.7437,17.1798,16.7437,17.0579,958718.96817063,0
+JHG.US,D,20031028,000000,17.1798,17.2968,16.5779,16.9922,2025003.2953828,0
+JHG.US,D,20031029,000000,16.817,18.1985,16.7551,18.1518,3220772.7095049,0
+JHG.US,D,20031030,000000,18.388,18.388,17.9063,18.1347,1773452.0740645,0
+JHG.US,D,20031031,000000,18.1347,18.1347,17.673,17.7462,1427959.3119171,0
+JHG.US,D,20031103,000000,17.7462,18.0595,17.673,17.9872,1199968.3059824,0
+JHG.US,D,20031104,000000,17.8567,17.8567,17.1931,17.232,1246039.5389087,0
+JHG.US,D,20031105,000000,17.232,17.2444,16.5056,17.1436,1380785.3184972,0
+JHG.US,D,20031106,000000,17.2444,17.9453,17.2444,17.9176,1965719.9414952,0
+JHG.US,D,20031107,000000,17.9176,17.9176,17.6948,17.7044,1468278.3360591,0
+JHG.US,D,20031110,000000,17.733,17.85,17.155,17.3187,822625.72028379,0
+JHG.US,D,20031111,000000,17.2179,17.3816,17.1207,17.3187,518402.45679906,0
+JHG.US,D,20031112,000000,17.2968,17.7044,17.2569,17.6816,1091784.3508165,0
+JHG.US,D,20031113,000000,17.6948,17.8824,17.1798,17.4474,1694249.7149183,0
+JHG.US,D,20031114,000000,17.3816,17.4474,16.9398,16.9398,1453932.9974096,0
+JHG.US,D,20031117,000000,16.9398,16.9398,16.3533,16.6151,1605009.0845361,0
+JHG.US,D,20031118,000000,16.8807,17.6349,16.7656,17.3816,2434245.0662928,0
+JHG.US,D,20031119,000000,17.2835,17.3187,16.9674,17.2444,1382461.5144475,0
+JHG.US,D,20031120,000000,17.1798,17.4216,17.0046,17.3959,1645087.6018657,0
+JHG.US,D,20031121,000000,17.3959,17.5835,17.3302,17.5064,841347.44272079,0
+JHG.US,D,20031124,000000,17.5158,17.9176,17.5158,17.8567,1264373.7198008,0
+JHG.US,D,20031125,000000,17.592,17.9329,17.4683,17.9063,1159910.7936146,0
+JHG.US,D,20031126,000000,17.9063,18.0386,17.5454,17.6349,947721.82042925,0
+JHG.US,D,20031128,000000,17.5064,17.6606,17.433,17.4568,744458.90575345,0
+JHG.US,D,20031201,000000,17.8243,17.9176,17.5712,17.8824,595374.08900398,0
+JHG.US,D,20031202,000000,17.8824,18.7346,17.85,18.5651,1819909.7982876,0
+JHG.US,D,20031203,000000,18.5385,18.647,18.2833,18.349,889956.07503042,0
+JHG.US,D,20031204,000000,18.2976,18.2976,17.9453,18.2253,1274335.3229263,0
+JHG.US,D,20031205,000000,17.9986,18.1842,17.8977,18.049,630434.5209637,0
+JHG.US,D,20031208,000000,17.9453,18.349,17.9329,18.311,533703.52120972,0
+JHG.US,D,20031209,000000,18.3243,18.4957,18.1347,18.1842,677205.21911734,0
+JHG.US,D,20031210,000000,18.1347,18.1985,17.673,17.7044,1003976.2588278,0
+JHG.US,D,20031211,000000,17.6073,17.85,17.5835,17.7987,1027483.961807,0
+JHG.US,D,20031212,000000,17.7987,18.0595,17.4216,18.0119,814578.71942482,0
+JHG.US,D,20031215,000000,18.1842,18.2833,17.85,17.8567,820868.65523067,0
+JHG.US,D,20031216,000000,17.7691,17.8567,17.5158,17.7187,694572.12151934,0
+JHG.US,D,20031217,000000,17.7187,18.1205,17.6349,18.07,759993.1252399,0
+JHG.US,D,20031218,000000,18.0386,18.6261,18.0386,18.6138,1399751.7487391,0
+JHG.US,D,20031219,000000,18.8984,20.0677,18.766,19.9676,4123873.689619,0
+JHG.US,D,20031222,000000,19.9676,20.2429,19.8658,20.1305,1364449.7597188,0
+JHG.US,D,20031223,000000,20.1305,20.3942,20.1305,20.3618,1006366.6234787,0
+JHG.US,D,20031224,000000,20.3618,20.3618,20.079,20.2781,275456.96832323,0
+JHG.US,D,20031226,000000,20.2781,20.4418,20.0677,20.1533,230357.21487942,0
+JHG.US,D,20031229,000000,20.2199,20.5314,20.2199,20.4295,670352.35033571,0
+JHG.US,D,20031230,000000,20.3305,20.7037,20.2667,20.7037,704295.31832859,0
+JHG.US,D,20031231,000000,20.7037,20.7217,20.418,20.5999,824692.60852323,0
+JHG.US,D,20040102,000000,20.6703,21.1464,20.6703,20.9607,1042305.0628409,0
+JHG.US,D,20040105,000000,21.1112,21.5977,21.0722,21.5473,1860864.2225236,0
+JHG.US,D,20040106,000000,21.395,21.4244,21.0065,21.0159,1388356.5569718,0
+JHG.US,D,20040107,000000,21.0855,21.395,20.937,21.395,838640.95339508,0
+JHG.US,D,20040108,000000,21.395,21.395,21.0722,21.3597,1126205.1816899,0
+JHG.US,D,20040109,000000,21.274,21.274,20.5447,20.6103,1487162.8469499,0
+JHG.US,D,20040112,000000,20.7722,20.9094,20.5581,20.6923,664056.11304131,0
+JHG.US,D,20040113,000000,20.6323,20.7865,20.3828,20.4809,628678.50615866,0
+JHG.US,D,20040114,000000,20.4066,20.6427,20.0677,20.1181,1441822.5866938,0
+JHG.US,D,20040115,000000,20.2085,20.5856,19.98,20.4542,1398954.6104393,0
+JHG.US,D,20040116,000000,20.4542,21.0159,20.3828,20.937,1132823.8451476,0
+JHG.US,D,20040120,000000,21.0722,21.1464,20.8941,21.0969,727007.98350431,0
+JHG.US,D,20040121,000000,21.0969,22.0262,20.7722,22.0262,1356005.7650821,0
+JHG.US,D,20040122,000000,21.9109,22.0138,21.3492,21.4597,807003.27995786,0
+JHG.US,D,20040123,000000,21.4597,21.8615,21.3492,21.534,684621.02087475,0
+JHG.US,D,20040126,000000,21.534,21.5588,21.1597,21.5254,626850.02423547,0
+JHG.US,D,20040127,000000,21.5588,21.5854,21.1731,21.3369,575052.83872722,0
+JHG.US,D,20040128,000000,21.395,21.5588,20.8094,20.9227,1011786.9538667,0
+JHG.US,D,20040129,000000,21.0159,21.4597,20.937,21.0722,1676163.3925752,0
+JHG.US,D,20040130,000000,21.0159,21.2359,20.8312,21.0579,1013381.230466,0
+JHG.US,D,20040202,000000,21.0722,21.5588,21.0722,21.3369,588601.03907712,0
+JHG.US,D,20040203,000000,21.2074,21.4244,21.0855,21.2979,693621.64699867,0
+JHG.US,D,20040204,000000,20.079,20.7331,20.0314,20.2199,1504689.3870615,0
+JHG.US,D,20040205,000000,20.3085,20.3723,19.5145,19.7953,1276721.4865849,0
+JHG.US,D,20040206,000000,19.9562,20.2667,19.8086,20.1676,855529.99291652,0
+JHG.US,D,20040209,000000,20.1419,20.519,20.079,20.2276,391792.94915717,0
+JHG.US,D,20040210,000000,20.2276,20.3828,19.842,20.02,486292.17172172,0
+JHG.US,D,20040211,000000,20.02,20.757,19.9676,20.6703,548280.96468698,0
+JHG.US,D,20040212,000000,20.4809,20.4809,20.1533,20.2781,411869.49162914,0
+JHG.US,D,20040213,000000,20.2667,20.5314,19.9248,20.02,461352.98059703,0
+JHG.US,D,20040217,000000,20.3942,21.3597,20.3942,21.2074,1458953.1832757,0
+JHG.US,D,20040218,000000,21.2826,21.3103,20.9094,21.0065,780391.04362717,0
+JHG.US,D,20040219,000000,21.2074,21.3369,20.9978,21.0969,534337.87105556,0
+JHG.US,D,20040220,000000,21.274,21.3103,20.5856,20.7865,605892.3236167,0
+JHG.US,D,20040223,000000,20.9607,20.9978,20.6323,20.7331,582625.12744992,0
+JHG.US,D,20040224,000000,20.7331,21.0065,20.4809,20.6827,708043.65375872,0
+JHG.US,D,20040225,000000,20.6923,21.0065,20.6923,20.9227,437206.72677963,0
+JHG.US,D,20040226,000000,20.8941,21.3369,20.7217,21.2503,621110.41842832,0
+JHG.US,D,20040227,000000,21.4482,21.9748,21.3369,21.4892,1361584.6829315,0
+JHG.US,D,20040301,000000,21.572,22.0785,21.572,21.812,1461981.0485166,0
+JHG.US,D,20040302,000000,21.6472,21.9109,21.5854,21.8872,1030589.5454066,0
+JHG.US,D,20040303,000000,21.7767,22.3652,21.7767,22.212,1453774.4099482,0
+JHG.US,D,20040304,000000,22.3148,22.4261,22.0262,22.0929,778799.91777212,0
+JHG.US,D,20040305,000000,21.8405,22.4623,21.6472,22.212,979194.60491648,0
+JHG.US,D,20040308,000000,22.1243,22.1243,21.2074,21.2359,1343575.028699,0
+JHG.US,D,20040309,000000,21.2074,21.4082,20.8941,21.0065,852580.89628223,0
+JHG.US,D,20040310,000000,20.9978,21.0579,20.1676,20.4542,942544.0973498,0
+JHG.US,D,20040311,000000,20.4542,20.4542,19.7953,19.8658,725176.35083684,0
+JHG.US,D,20040312,000000,19.98,20.5856,19.9248,20.3305,876169.4683643,0
+JHG.US,D,20040315,000000,20.9607,21.0159,20.0077,20.02,1344133.7606825,0
+JHG.US,D,20040316,000000,20.18,20.7331,20.18,20.5742,1283018.7741274,0
+JHG.US,D,20040317,000000,20.5581,21.1731,20.4542,21.0969,779118.14294312,0
+JHG.US,D,20040318,000000,20.9607,20.9607,20.4066,20.757,468045.16142102,0
+JHG.US,D,20040319,000000,20.7037,20.8312,20.2667,20.4295,432030.05394826,0
+JHG.US,D,20040322,000000,20.4295,20.5047,19.7249,20.2085,1589632.402263,0
+JHG.US,D,20040323,000000,20.2085,20.8941,20.079,20.5314,1718237.3812742,0
+JHG.US,D,20040324,000000,20.7037,20.7037,20.079,20.4684,1031388.7842024,0
+JHG.US,D,20040325,000000,20.5856,21.274,20.4923,21.2207,1163021.6284547,0
+JHG.US,D,20040326,000000,20.8941,21.2626,20.7037,20.9846,1315927.2477524,0
+JHG.US,D,20040329,000000,21.0446,21.195,20.8941,20.9846,651312.40272769,0
+JHG.US,D,20040330,000000,21.0065,21.0855,20.7446,20.9484,519758.32708214,0
+JHG.US,D,20040331,000000,20.8941,20.8941,19.9562,20.5581,2205484.2285089,0
+JHG.US,D,20040401,000000,20.5742,20.6827,20.3305,20.5581,1484849.1504096,0
+JHG.US,D,20040402,000000,20.8941,20.9227,20.3828,20.6827,1205329.8224775,0
+JHG.US,D,20040405,000000,20.6827,20.8094,20.3457,20.8094,833701.63663187,0
+JHG.US,D,20040406,000000,20.6199,21.0579,20.5856,20.9722,818399.52197311,0
+JHG.US,D,20040407,000000,21.0855,21.3103,21.0159,21.195,1688195.0346844,0
+JHG.US,D,20040408,000000,21.2207,21.274,20.8094,20.8683,900311.52118933,0
+JHG.US,D,20040412,000000,20.8683,21.0855,20.7865,20.9607,668759.12398448,0
+JHG.US,D,20040413,000000,20.9846,21.0446,20.4295,20.4418,663579.30040885,0
+JHG.US,D,20040414,000000,20.418,20.4542,19.6297,19.9001,1227243.2488575,0
+JHG.US,D,20040415,000000,19.9001,19.9001,19.3907,19.4906,1147717.4132997,0
+JHG.US,D,20040416,000000,19.5763,19.8791,19.3907,19.8086,1386441.9547053,0
+JHG.US,D,20040419,000000,19.8305,20.18,19.4278,19.4525,624536.3276951,0
+JHG.US,D,20040420,000000,19.4659,19.7677,19.026,19.0774,2002776.8950724,0
+JHG.US,D,20040421,000000,19.1516,19.2174,18.7004,19.1431,1135132.2904476,0
+JHG.US,D,20040422,000000,19.1755,19.564,18.8479,19.4906,1481182.7343304,0
+JHG.US,D,20040423,000000,19.4154,19.4278,19.0127,19.0394,934894.0902685,0
+JHG.US,D,20040426,000000,19.2031,19.6791,19.165,19.5145,1228200.0248666,0
+JHG.US,D,20040427,000000,19.5763,20.4542,19.5249,20.0677,2279901.6573611,0
+JHG.US,D,20040428,000000,20.079,20.6703,19.5906,20.1419,3591130.0951628,0
+JHG.US,D,20040429,000000,19.8887,20.0077,19.3306,19.4154,1616480.9444136,0
+JHG.US,D,20040430,000000,19.4525,19.6791,18.7765,19.0774,1181029.182191,0
+JHG.US,D,20040503,000000,19.0774,19.5506,19.0498,19.2268,1308434.7778845,0
+JHG.US,D,20040504,000000,19.4154,19.8182,19.2478,19.5402,838640.95339508,0
+JHG.US,D,20040505,000000,19.4525,19.7249,19.2754,19.5402,881587.69825616,0
+JHG.US,D,20040506,000000,19.5402,19.6192,19.2268,19.3773,685732.18335305,0
+JHG.US,D,20040507,000000,19.3773,19.5763,18.8622,19.0889,1402142.1133898,0
+JHG.US,D,20040510,000000,19.0889,19.2031,18.589,18.9527,1285647.5450945,0
+JHG.US,D,20040511,000000,18.9527,19.0394,18.766,18.927,852109.33489021,0
+JHG.US,D,20040512,000000,18.8745,19.1136,18.5651,19.0889,960551.65108617,0
+JHG.US,D,20040513,000000,19.0889,19.3306,18.8374,19.165,639757.57325099,0
+JHG.US,D,20040514,000000,19.0127,19.3011,18.7004,18.749,1049312.3180917,0
+JHG.US,D,20040517,000000,18.5757,18.6261,17.9986,18.0119,1380709.7006348,0
+JHG.US,D,20040518,000000,18.5757,19.4525,18.4843,19.3011,2122531.4334364,0
+JHG.US,D,20040519,000000,19.3907,19.7677,19.1887,19.2268,1026686.8235073,0
+JHG.US,D,20040520,000000,19.1887,19.3306,18.6832,19.0127,843099.25653348,0
+JHG.US,D,20040521,000000,19.2031,19.7029,19.165,19.4278,674499.78003971,0
+JHG.US,D,20040524,000000,19.6383,19.6544,19.4525,19.4525,630910.28334808,0
+JHG.US,D,20040525,000000,19.4906,20.02,19.0889,20.02,527328.51530865,0
+JHG.US,D,20040526,000000,20.02,20.2781,19.7811,20.1181,832740.6596303,0
+JHG.US,D,20040527,000000,20.3085,20.3723,19.9562,20.1181,407886.95087513,0
+JHG.US,D,20040528,000000,20.2085,20.6103,20.079,20.5447,684775.40734385,0
+JHG.US,D,20040601,000000,20.5581,20.6199,20.18,20.3457,668361.07995869,0
+JHG.US,D,20040602,000000,20.5581,20.5742,20.2085,20.5447,653783.63648145,0
+JHG.US,D,20040603,000000,20.5447,20.5447,20.2429,20.3305,636329.56348803,0
+JHG.US,D,20040604,000000,20.4418,20.5742,20.2199,20.3457,617124.72693004,0
+JHG.US,D,20040607,000000,20.4542,21.2074,20.4542,21.1731,821747.71288129,0
+JHG.US,D,20040608,000000,21.1731,21.1731,20.7865,20.9978,714815.65343749,0
+JHG.US,D,20040609,000000,20.079,20.2667,19.6544,19.98,1701102.5836999,0
+JHG.US,D,20040610,000000,19.9953,20.2276,19.9562,20.1028,701751.61745669,0
+JHG.US,D,20040614,000000,19.8791,19.8791,19.5145,19.5763,559834.7439156,0
+JHG.US,D,20040615,000000,19.6192,20.18,19.6192,19.9419,912899.79478575,0
+JHG.US,D,20040616,000000,20.079,20.3457,19.9562,20.1676,735531.79699576,0
+JHG.US,D,20040617,000000,20.0571,20.2781,19.8887,20.1676,624857.70361037,0
+JHG.US,D,20040618,000000,20.0429,20.519,19.9134,20.3723,521430.32204005,0
+JHG.US,D,20040621,000000,20.3181,20.4809,19.7677,19.7811,594176.80618236,0
+JHG.US,D,20040622,000000,19.7953,20.3181,19.6383,20.2199,873858.92256819,0
+JHG.US,D,20040623,000000,20.2199,20.6703,19.9676,20.6703,671230.35773822,0
+JHG.US,D,20040624,000000,20.6323,20.8312,20.5314,20.6427,1023022.5079244,0
+JHG.US,D,20040625,000000,20.6427,21.1597,20.5314,20.7037,697686.10710364,0
+JHG.US,D,20040628,000000,20.8589,20.8941,20.5581,20.6561,874735.87972261,0
+JHG.US,D,20040629,000000,20.5742,20.8198,20.519,20.7722,761110.58920675,0
+JHG.US,D,20040630,000000,20.757,20.7722,20.4923,20.6923,785492.09859611,0
+JHG.US,D,20040701,000000,20.6103,20.8094,20.1305,20.3828,811070.89080709,0
+JHG.US,D,20040702,000000,20.3942,20.4542,20.0914,20.3085,626050.78543963,0
+JHG.US,D,20040706,000000,20.2085,20.2085,19.8086,19.8887,734018.38949932,0
+JHG.US,D,20040707,000000,19.7953,20.1952,19.5249,19.5506,1364614.6486687,0
+JHG.US,D,20040708,000000,19.5763,19.6383,19.1516,19.2031,987162.83716878,0
+JHG.US,D,20040709,000000,19.3907,19.5145,18.8622,19.0498,809236.10739537,0
+JHG.US,D,20040712,000000,19.2031,19.7677,19.0774,19.3306,823821.95285732,0
+JHG.US,D,20040713,000000,19.4525,19.5763,19.0127,19.1269,1344848.9796311,0
+JHG.US,D,20040714,000000,19.0774,19.4783,19.026,19.1431,851946.54643639,0
+JHG.US,D,20040715,000000,19.3373,19.3373,18.749,18.8289,811149.65941378,0
+JHG.US,D,20040716,000000,18.8289,18.9879,18.7146,18.766,703185.20609837,0
+JHG.US,D,20040719,000000,18.749,18.9879,18.5232,18.5994,473943.35468962,0
+JHG.US,D,20040720,000000,18.5757,19.263,18.5651,19.2478,729714.47283002,0
+JHG.US,D,20040721,000000,18.4613,19.1887,18.4613,18.8289,1350507.7163354,0
+JHG.US,D,20040722,000000,18.6356,18.6356,17.5712,18.5385,2125084.5865411,0
+JHG.US,D,20040723,000000,18.5385,18.589,17.8824,17.8977,846446.39719357,0
+JHG.US,D,20040726,000000,18.0272,18.0834,17.7187,18.049,1031150.3778862,0
+JHG.US,D,20040727,000000,18.0119,18.0938,17.85,17.8977,1411065.0211551,0
+JHG.US,D,20040728,000000,17.9063,17.9872,17.4968,17.733,1171629.4617932,0
+JHG.US,D,20040729,000000,17.7462,17.7558,17.3187,17.433,2803406.2193773,0
+JHG.US,D,20040730,000000,16.5552,16.6922,15.9524,16.6418,4192318.3575881,0
+JHG.US,D,20040802,000000,16.4514,17.1436,16.2018,17.1322,1534970.1399675,0
+JHG.US,D,20040803,000000,17.1322,17.1931,16.7551,17.1931,1269952.6376503,0
+JHG.US,D,20040804,000000,17.0798,17.2444,16.7656,17.1436,829637.1765269,0
+JHG.US,D,20040805,000000,17.0931,17.3302,16.7656,16.856,825733.40437957,0
+JHG.US,D,20040806,000000,16.6922,16.7913,16.0781,16.0781,1067640.1974952,0
+JHG.US,D,20040809,000000,16.0781,16.4266,15.9267,16.2524,1159432.9307341,0
+JHG.US,D,20040810,000000,16.1676,16.5323,16.0648,16.3533,447962.3174605,0
+JHG.US,D,20040811,000000,16.3533,16.6284,16.0866,16.5056,724375.01154484,0
+JHG.US,D,20040812,000000,16.5056,16.6418,16.0505,16.0648,810275.85300362,0
+JHG.US,D,20040813,000000,16.0781,16.1914,15.8124,15.9753,930829.63016353,0
+JHG.US,D,20040816,000000,15.9391,16.5552,15.8658,16.4018,775851.87138591,0
+JHG.US,D,20040817,000000,16.4018,16.9055,16.4018,16.5656,829637.1765269,0
+JHG.US,D,20040818,000000,16.5656,17.2179,16.5323,17.1665,1080232.672084,0
+JHG.US,D,20040819,000000,17.1665,17.3816,16.8694,16.9922,880869.32856318,0
+JHG.US,D,20040820,000000,16.9398,17.0694,16.718,16.8694,957524.83609327,0
+JHG.US,D,20040823,000000,16.9817,17.2179,16.8941,17.1436,710192.4613491,0
+JHG.US,D,20040824,000000,17.2444,17.4968,17.232,17.3673,600235.68740859,0
+JHG.US,D,20040825,000000,17.3816,17.6606,17.3302,17.6349,590200.56691688,0
+JHG.US,D,20040826,000000,17.6349,17.7558,17.2569,17.3816,492742.79548521,0
+JHG.US,D,20040827,000000,17.4568,17.5712,17.3816,17.5158,604697.14129126,0
+JHG.US,D,20040830,000000,17.5291,17.5588,17.1931,17.1931,368764.1593066,0
+JHG.US,D,20040831,000000,17.1931,17.4073,17.0436,17.2444,464057.36942655,0
+JHG.US,D,20040901,000000,17.2444,17.5588,17.1931,17.5588,739199.26332303,0
+JHG.US,D,20040902,000000,17.5454,17.85,17.354,17.85,515774.73608003,0
+JHG.US,D,20040903,000000,17.9577,17.9719,17.7187,17.8243,633939.19883716,0
+JHG.US,D,20040907,000000,17.9176,18.1205,17.87,18.0386,834338.08697388,0
+JHG.US,D,20040908,000000,18.0938,18.0938,17.2674,17.3302,768838.31464664,0
+JHG.US,D,20040909,000000,17.5064,17.6349,17.0798,17.3959,976646.70305222,0
+JHG.US,D,20040910,000000,17.3959,17.4474,17.1207,17.2674,1152660.9310553,0
+JHG.US,D,20040913,000000,17.3302,17.6215,17.2055,17.4474,608279.53752331,0
+JHG.US,D,20040914,000000,17.5291,17.6492,17.3435,17.6349,611948.05409868,0
+JHG.US,D,20040915,000000,17.6492,17.7044,17.3435,17.4835,387882.87552129,0
+JHG.US,D,20040916,000000,17.4474,17.7834,17.4474,17.6816,461272.11149416,0
+JHG.US,D,20040917,000000,17.6948,17.812,17.5291,17.5712,575691.38956542,0
+JHG.US,D,20040920,000000,17.3959,17.5291,17.3187,17.4073,611391.42261144,0
+JHG.US,D,20040921,000000,17.4474,17.8977,17.433,17.8567,407008.94347261,0
+JHG.US,D,20040922,000000,17.6215,17.733,17.4683,17.5158,627565.24318418,0
+JHG.US,D,20040923,000000,17.4683,17.5454,17.3816,17.3959,599516.26746753,0
+JHG.US,D,20040924,000000,17.3673,17.5712,17.3187,17.4474,478959.33956335,0
+JHG.US,D,20040927,000000,17.433,17.4968,16.8807,16.8807,984458.44833925,0
+JHG.US,D,20040928,000000,16.9398,16.9512,16.3533,16.5056,1684292.3127851,0
+JHG.US,D,20040929,000000,16.4905,16.8807,16.4638,16.8807,593543.5065846,0
+JHG.US,D,20040930,000000,16.8807,17.155,16.7656,17.0798,1556243.9652611,0
+JHG.US,D,20041001,000000,17.2055,17.4568,17.1798,17.4216,348442.90902985,0
+JHG.US,D,20041004,000000,17.4568,17.6349,17.3816,17.4474,553780.0636817,0
+JHG.US,D,20041005,000000,17.433,17.433,17.0931,17.1083,510517.19414581,0
+JHG.US,D,20041006,000000,17.1322,17.2569,17.0169,17.2569,466529.65342839,0
+JHG.US,D,20041007,000000,17.155,17.2179,17.0313,17.0798,649238.16275166,0
+JHG.US,D,20041008,000000,17.0798,17.1798,16.8694,16.9674,656010.16243042,0
+JHG.US,D,20041011,000000,17.0046,17.2968,16.9674,17.1083,550993.75550122,0
+JHG.US,D,20041012,000000,17.3302,18.4318,17.2835,18.3243,2212492.5340078,0
+JHG.US,D,20041013,000000,18.5757,18.8003,18.2253,18.2833,1346284.668769,0
+JHG.US,D,20041014,000000,18.3243,18.3613,17.7187,18.0272,829637.1765269,0
+JHG.US,D,20041015,000000,18.1738,18.6737,18.0938,18.6261,1445644.4394901,0
+JHG.US,D,20041018,000000,18.5109,18.7004,18.2585,18.4318,558238.3668201,0
+JHG.US,D,20041019,000000,18.5518,18.8289,18.4128,18.4318,916887.58678021,0
+JHG.US,D,20041020,000000,18.4318,18.5757,18.0272,18.4957,732106.93797708,0
+JHG.US,D,20041021,000000,18.7004,19.2754,18.7004,19.1516,1455607.0928636,0
+JHG.US,D,20041022,000000,19.2031,19.5049,19.026,19.0498,766608.63795339,0
+JHG.US,D,20041025,000000,18.8289,18.9527,18.5518,18.7841,1008996.4446939,0
+JHG.US,D,20041026,000000,18.8479,19.0602,18.749,18.9527,703340.64281555,0
+JHG.US,D,20041027,000000,18.9384,19.4154,18.8622,19.4154,737920.06115047,0
+JHG.US,D,20041028,000000,19.4154,19.4525,19.2478,19.3155,558080.82960674,0
+JHG.US,D,20041029,000000,19.0889,19.5049,19.0889,19.1431,1081186.297349,0
+JHG.US,D,20041101,000000,19.263,19.2898,18.9527,19.0498,721669.57246721,0
+JHG.US,D,20041102,000000,18.9974,19.165,18.8745,18.9117,872266.74646505,0
+JHG.US,D,20041103,000000,19.3907,19.5763,19.1755,19.2754,1079434.4835363,0
+JHG.US,D,20041104,000000,19.3773,19.6648,19.2478,19.6544,1297839.8751613,0
+JHG.US,D,20041105,000000,19.6925,19.9562,19.6192,19.842,1291941.6818927,0
+JHG.US,D,20041108,000000,19.842,19.842,19.5506,19.6648,565651.01783325,0
+JHG.US,D,20041109,000000,19.5763,19.6383,18.8479,18.9117,1744926.2857153,0
+JHG.US,D,20041110,000000,19.0774,19.165,18.8984,19.0394,822228.72650611,0
+JHG.US,D,20041111,000000,19.1516,19.2478,18.9117,19.2174,578960.8118669,0
+JHG.US,D,20041112,000000,19.3011,19.8887,19.0498,19.7811,963502.84821665,0
+JHG.US,D,20041115,000000,19.8305,20.0677,19.8086,20.02,658241.93961985,0
+JHG.US,D,20041116,000000,20.0571,20.4809,20.02,20.418,1496403.9798862,0
+JHG.US,D,20041117,000000,20.5047,21.0855,20.3828,20.5856,2815279.2740249,0
+JHG.US,D,20041118,000000,20.5856,20.7446,20.2276,20.4809,1714330.4583826,0
+JHG.US,D,20041119,000000,20.5856,20.6427,20.2085,20.2276,1234413.292562,0
+JHG.US,D,20041122,000000,20.3723,20.4809,20.1419,20.4684,709317.60469085,0
+JHG.US,D,20041123,000000,20.5581,20.7037,20.2562,20.2781,1035930.0569399,0
+JHG.US,D,20041124,000000,20.4418,20.5999,20.3305,20.5581,925812.59504171,0
+JHG.US,D,20041126,000000,20.4684,20.7722,20.4542,20.6703,141595.49762582,0
+JHG.US,D,20041129,000000,20.8198,20.9607,20.4066,20.6561,1106602.3011061,0
+JHG.US,D,20041130,000000,20.6103,20.8198,20.5314,20.7722,1069793.2060779,0
+JHG.US,D,20041201,000000,20.7722,20.9978,20.7331,20.9607,708043.65375872,0
+JHG.US,D,20041202,000000,20.9607,21.0302,20.757,20.8807,679997.82878635,0
+JHG.US,D,20041203,000000,20.8312,20.9846,20.757,20.8941,839356.17234379,0
+JHG.US,D,20041206,000000,20.8941,20.9094,20.6703,20.8198,1655050.2552393,0
+JHG.US,D,20041207,000000,20.7951,21.0065,20.7217,20.8807,1028999.4697997,0
+JHG.US,D,20041208,000000,20.9607,21.1464,20.8941,21.0446,839675.44776289,0
+JHG.US,D,20041209,000000,20.02,20.4809,19.9562,20.3828,1874963.8031202,0
+JHG.US,D,20041210,000000,20.3305,20.6427,20.2667,20.4542,1107961.3221335,0
+JHG.US,D,20041213,000000,20.6427,20.8198,20.4418,20.5742,716729.20545591,0
+JHG.US,D,20041214,000000,20.6703,20.7331,20.519,20.6827,843818.67647453,0
+JHG.US,D,20041215,000000,20.6199,20.8941,20.5581,20.8094,733859.80203786,0
+JHG.US,D,20041216,000000,20.6827,20.8941,20.5856,20.7722,1334333.8957627,0
+JHG.US,D,20041217,000000,20.4809,20.8807,20.4809,20.7446,919674.94520879,0
+JHG.US,D,20041220,000000,20.7951,21.0159,20.5856,20.6199,385890.5548962,0
+JHG.US,D,20041221,000000,20.7037,20.9484,20.6199,20.8941,547007.01375486,0
+JHG.US,D,20041222,000000,20.8941,21.0855,20.8312,20.9484,514656.22186509,0
+JHG.US,D,20041223,000000,20.9484,21.2074,20.8941,20.9607,496486.92992298,0
+JHG.US,D,20041227,000000,20.9607,21.0065,20.5856,20.6827,444859.88460518,0
+JHG.US,D,20041228,000000,20.6323,20.9846,20.6199,20.9094,283425.20057553,0
+JHG.US,D,20041229,000000,20.8198,20.937,20.6199,20.8807,368047.89010981,0
+JHG.US,D,20041230,000000,20.8589,21.0722,20.8589,20.9846,458405.9844589,0
+JHG.US,D,20041231,000000,20.9846,21.1112,20.8094,21.0969,678322.68308418,0
+JHG.US,D,20050103,000000,21.1112,21.2826,20.5581,20.5856,638162.24640359,0
+JHG.US,D,20050104,000000,20.5999,20.6427,20.1305,20.2085,497367.03782169,0
+JHG.US,D,20050105,000000,20.1952,20.3457,19.9419,19.9562,541827.19017921,0
+JHG.US,D,20050106,000000,20.02,20.1419,20.0077,20.1028,464859.75896666,0
+JHG.US,D,20050107,000000,20.2276,20.2429,19.9562,20.0914,484379.6699514,0
+JHG.US,D,20050110,000000,20.0914,20.2276,19.9676,20.079,786767.09977632,0
+JHG.US,D,20050111,000000,20.079,20.1028,19.8791,20.02,1164057.1730706,0
+JHG.US,D,20050112,000000,20.079,20.2085,19.9134,20.1533,967642.92618403,0
+JHG.US,D,20050113,000000,20.1533,20.2199,19.6383,19.6648,1227481.6551737,0
+JHG.US,D,20050114,000000,19.7535,20.1181,19.7125,20.1028,717923.33753326,0
+JHG.US,D,20050118,000000,19.9676,20.1952,19.7029,20.1028,362786.14718322,0
+JHG.US,D,20050119,000000,20.0314,20.0677,19.6192,19.6544,414420.54423767,0
+JHG.US,D,20050120,000000,19.6544,19.7401,19.1431,19.2031,1298716.8323157,0
+JHG.US,D,20050121,000000,19.1887,19.2268,18.6138,18.7004,1185010.6726969,0
+JHG.US,D,20050124,000000,18.7765,19.165,18.749,18.9527,1652497.1021346,0
+JHG.US,D,20050125,000000,18.9974,19.3155,18.927,18.966,1878473.7322342,0
+JHG.US,D,20050126,000000,18.9527,18.966,17.9176,18.2253,2940058.1992474,0
+JHG.US,D,20050127,000000,18.2109,18.3613,17.7834,17.8567,2833283.6770171,0
+JHG.US,D,20050128,000000,17.9719,18.1205,17.673,18.0119,1562060.2391788,0
+JHG.US,D,20050131,000000,18.0938,18.7146,18.07,18.6138,2020385.3545348,0
+JHG.US,D,20050201,000000,18.6261,18.7004,18.0595,18.0595,2891294.1302207,0
+JHG.US,D,20050202,000000,18.109,18.3394,18.0834,18.3243,2210179.8877155,0
+JHG.US,D,20050203,000000,18.388,18.4613,18.07,18.1842,1773932.0374413,0
+JHG.US,D,20050204,000000,18.1347,18.2833,17.8243,17.9329,2621334.160396,0
+JHG.US,D,20050207,000000,17.9453,18.0595,17.8824,17.9063,694018.64077636,0
+JHG.US,D,20050208,000000,18.1842,18.2976,17.8824,18.07,728041.42762402,0
+JHG.US,D,20050209,000000,18.1347,18.1347,17.8977,17.8977,1114093.7207259,0
+JHG.US,D,20050210,000000,17.8977,18.5651,17.8977,18.5109,2261176.7841798,0
+JHG.US,D,20050211,000000,18.4471,18.766,18.2833,18.7004,1517119.0731964,0
+JHG.US,D,20050214,000000,18.7841,18.7841,18.4719,18.4719,620235.56177007,0
+JHG.US,D,20050215,000000,18.589,18.7004,18.388,18.5994,1061664.285868,0
+JHG.US,D,20050216,000000,18.5994,18.6832,18.4024,18.647,612982.54846648,0
+JHG.US,D,20050217,000000,18.5994,18.6356,18.07,18.109,1066844.1094436,0
+JHG.US,D,20050218,000000,18.1347,18.1347,17.8567,17.9453,724456.93089579,0
+JHG.US,D,20050222,000000,17.9577,17.9577,17.5712,17.5712,884452.77504332,0
+JHG.US,D,20050223,000000,17.592,17.6948,17.4683,17.5712,1237840.2520769,0
+JHG.US,D,20050224,000000,17.4568,17.7187,17.3187,17.6816,1060468.0532945,0
+JHG.US,D,20050225,000000,17.8243,17.85,17.5291,17.6215,1809310.6945721,0
+JHG.US,D,20050228,000000,17.5064,17.6816,17.433,17.6073,1174730.8444005,0
+JHG.US,D,20050301,000000,17.6073,18.2689,17.592,18.2366,1803254.9640899,0
+JHG.US,D,20050302,000000,18.1985,18.5109,18.0595,18.1842,1024452.9458218,0
+JHG.US,D,20050303,000000,18.2585,18.3243,17.9872,18.1985,995530.16369495,0
+JHG.US,D,20050304,000000,18.2976,19.1431,18.2976,18.8289,2158067.6277805,0
+JHG.US,D,20050307,000000,18.8289,18.8984,18.4957,18.6832,1456485.1002662,0
+JHG.US,D,20050308,000000,18.7146,18.749,18.4957,18.589,494417.9411874,0
+JHG.US,D,20050309,000000,18.589,18.5994,18.0119,18.0595,1124933.3312539,0
+JHG.US,D,20050310,000000,18.0272,18.1985,17.9063,17.9719,1492818.43291,0
+JHG.US,D,20050311,000000,18.6737,18.6737,17.5712,17.6948,936568.18572258,0
+JHG.US,D,20050314,000000,17.7691,17.9719,17.7187,17.85,914495.12163315,0
+JHG.US,D,20050315,000000,17.87,18.1205,17.7187,17.7987,1099195.9515815,0
+JHG.US,D,20050316,000000,17.7558,17.7558,17.5291,17.6606,977202.28429138,0
+JHG.US,D,20050317,000000,17.6948,17.8243,17.5454,17.6215,1085972.2778912,0
+JHG.US,D,20050318,000000,17.7187,17.7987,17.5712,17.7044,1225412.6664381,0
+JHG.US,D,20050321,000000,17.7558,17.8243,17.5712,17.7044,606926.81798451,0
+JHG.US,D,20050322,000000,17.6606,17.8567,17.4568,17.4835,961348.78938583,0
+JHG.US,D,20050323,000000,17.4474,17.6215,17.2968,17.4568,1125969.9261179,0
+JHG.US,D,20050324,000000,17.4568,17.5588,17.3302,17.3673,1580465.8369409,0
+JHG.US,D,20050328,000000,17.3673,17.433,16.9922,16.9922,1532659.5941715,0
+JHG.US,D,20050329,000000,16.9674,17.0931,16.8427,16.9198,1348912.3894881,0
+JHG.US,D,20050330,000000,16.9398,17.5588,16.9398,17.5064,2089547.3419489,0
+JHG.US,D,20050331,000000,17.5454,17.6073,17.3816,17.5064,1396402.5075827,0
+JHG.US,D,20050401,000000,17.6349,17.7462,17.2674,17.3816,932901.7696434,0
+JHG.US,D,20050404,000000,17.3187,17.5835,17.3187,17.4835,900869.20292466,0
+JHG.US,D,20050405,000000,17.5454,17.673,17.3673,17.4073,763580.7727124,0
+JHG.US,D,20050406,000000,17.433,17.6349,17.3673,17.5454,1470504.8620082,0
+JHG.US,D,20050407,000000,17.5588,17.7187,17.5291,17.592,703895.17380662,0
+JHG.US,D,20050408,000000,17.6073,17.6606,17.4216,17.4683,732905.12652483,0
+JHG.US,D,20050411,000000,17.4683,17.5064,17.2674,17.3187,1380785.3184972,0
+JHG.US,D,20050412,000000,17.1798,17.3959,16.9398,17.2968,949395.91588334,0
+JHG.US,D,20050413,000000,17.2968,17.4474,16.7437,16.8941,1067560.3786404,0
+JHG.US,D,20050414,000000,16.8694,16.8941,16.4161,16.4514,1290351.6062858,0
+JHG.US,D,20050415,000000,16.3419,16.6922,16.2524,16.5656,1705966.2826007,0
+JHG.US,D,20050418,000000,16.6284,17.0046,16.6037,16.8694,1757997.6734328,0
+JHG.US,D,20050419,000000,16.9322,17.1665,16.856,16.9922,2475040.9030674,0
+JHG.US,D,20050420,000000,16.5056,16.7551,16.4514,16.5923,2012337.3034278,0
+JHG.US,D,20050421,000000,16.6675,16.9398,16.5399,16.8694,1610903.0768123,0
+JHG.US,D,20050422,000000,16.8694,16.9055,16.4514,16.5552,1004296.584495,0
+JHG.US,D,20050425,000000,16.5552,16.8427,16.4409,16.7913,666769.95410364,0
+JHG.US,D,20050426,000000,16.7913,16.9398,16.5779,16.5779,939911.12539031,0
+JHG.US,D,20050427,000000,16.5056,16.8284,16.3132,16.8284,671312.27708917,0
+JHG.US,D,20050428,000000,16.7551,16.8807,16.3132,16.4018,1671620.0193416,0
+JHG.US,D,20050429,000000,16.4409,16.4905,16.0029,16.3009,2048671.6863195,0
+JHG.US,D,20050502,000000,16.3132,16.5056,16.2524,16.5056,1599350.3478317,0
+JHG.US,D,20050503,000000,16.5056,16.817,16.4018,16.7285,1221264.1864859,0
+JHG.US,D,20050504,000000,16.6922,17.2444,16.6922,17.1931,1307161.8772005,0
+JHG.US,D,20050505,000000,17.1798,17.3302,16.9322,17.0169,1053139.4221286,0
+JHG.US,D,20050506,000000,17.0931,17.1436,16.8694,16.9512,632746.1170079,0
+JHG.US,D,20050509,000000,16.9512,17.1322,16.8694,17.0579,588517.01922998,0
+JHG.US,D,20050510,000000,16.9817,17.0931,16.8427,16.9674,557523.1478714,0
+JHG.US,D,20050511,000000,17.0313,17.0694,16.8047,16.9322,1016167.5386465,0
+JHG.US,D,20050512,000000,16.9055,17.2835,16.6284,16.7551,1351066.4483189,0
+JHG.US,D,20050513,000000,16.8284,17.2835,16.6922,16.7551,1537596.8104385,0
+JHG.US,D,20050516,000000,16.856,18.4024,16.856,18.2366,3661171.1402275,0
+JHG.US,D,20050517,000000,18.2366,18.2366,17.3673,17.6816,2673285.7323733,0
+JHG.US,D,20050518,000000,17.7187,18.0938,17.6606,17.9986,1893053.2762077,0
+JHG.US,D,20050519,000000,18.1518,18.1842,17.9063,18.109,1289870.5926609,0
+JHG.US,D,20050520,000000,18.1842,18.2109,18.0595,18.1347,1101984.3602582,0
+JHG.US,D,20050523,000000,18.1205,18.1985,17.9329,18.0119,1105253.7825597,0
+JHG.US,D,20050524,000000,17.9453,18.049,17.7834,17.9986,564302.4992868,0
+JHG.US,D,20050525,000000,18.049,18.0595,17.7187,17.7462,535770.40944915,0
+JHG.US,D,20050526,000000,17.8243,18.1347,17.8243,18.109,1182542.5896875,0
+JHG.US,D,20050527,000000,18.1985,18.349,18.109,18.3243,1217681.7902539,0
+JHG.US,D,20050531,000000,18.3718,19.4659,18.2976,19.2754,5566015.5517317,0
+JHG.US,D,20050601,000000,19.1887,19.1887,18.8879,18.9974,1761340.6131007,0
+JHG.US,D,20050602,000000,18.9974,19.1887,18.8879,19.1516,1399111.0974046,0
+JHG.US,D,20050603,000000,19.2268,19.4906,19.1887,19.3155,1230425.5005675,0
+JHG.US,D,20050606,000000,19.263,19.263,18.927,19.0993,658722.95324466,0
+JHG.US,D,20050607,000000,19.1431,19.263,18.9755,18.9974,1128598.6970851,0
+JHG.US,D,20050608,000000,19.0602,19.1431,18.8879,18.9527,1149311.689899,0
+JHG.US,D,20050609,000000,19.026,19.2898,18.9117,19.165,835771.67561555,0
+JHG.US,D,20050610,000000,19.2374,19.3612,19.165,19.3306,643498.5569445,0
+JHG.US,D,20050613,000000,19.263,19.5763,19.1431,19.4783,530357.43079772,0
+JHG.US,D,20050614,000000,19.5049,19.5763,19.3496,19.4011,442065.17443998,0
+JHG.US,D,20050615,000000,19.4525,19.6297,19.3907,19.4906,612663.27304738,0
+JHG.US,D,20050616,000000,19.5506,19.7029,19.4011,19.564,912498.6000157,0
+JHG.US,D,20050617,000000,19.7535,20.0677,19.6544,19.98,1748196.758265,0
+JHG.US,D,20050620,000000,19.9419,19.9419,19.6544,19.8658,674974.492176,0
+JHG.US,D,20050621,000000,19.8658,19.8658,19.4783,19.564,575531.75185587,0
+JHG.US,D,20050622,000000,19.6192,19.7125,19.4906,19.5763,435611.39993222,0
+JHG.US,D,20050623,000000,19.5906,19.6383,19.165,19.444,1087960.3975239,0
+JHG.US,D,20050624,000000,19.4525,19.7677,19.263,19.5763,789954.60272686,0
+JHG.US,D,20050627,000000,19.5763,19.7401,18.9384,18.9879,2099028.9816977,0
+JHG.US,D,20050628,000000,19.1136,19.2268,19.0774,19.2031,1068998.1682745,0
+JHG.US,D,20050629,000000,19.2174,19.2374,19.0774,19.1755,590200.56691688,0
+JHG.US,D,20050630,000000,19.2031,19.3155,18.8745,18.8745,585414.58637468,0
+JHG.US,D,20050701,000000,18.9117,18.9974,18.8003,18.8374,472106.47078172,0
+JHG.US,D,20050705,000000,18.8479,19.3373,18.8479,19.263,761270.22691629,0
+JHG.US,D,20050706,000000,19.3306,19.5506,19.263,19.4011,455291.99887461,0
+JHG.US,D,20050707,000000,19.0602,19.5906,18.9527,19.2174,933379.63252397,0
+JHG.US,D,20050708,000000,19.263,19.5402,18.9527,19.3773,1321025.1519772,0
+JHG.US,D,20050711,000000,19.4906,19.9001,19.444,19.8887,559995.43187323,0
+JHG.US,D,20050712,000000,19.8887,19.9562,19.6648,19.7401,532026.27501136,0
+JHG.US,D,20050713,000000,19.7125,19.8305,19.5906,19.6297,292829.12196568,0
+JHG.US,D,20050714,000000,19.7125,19.9953,19.7125,19.9248,621030.59957356,0
+JHG.US,D,20050715,000000,19.9419,19.9562,19.6383,19.6791,673065.14114995,0
+JHG.US,D,20050718,000000,19.5145,19.9248,19.5049,19.7811,846928.46106648,0
+JHG.US,D,20050719,000000,19.7953,20.0677,19.7953,19.8887,440235.6422687,0
+JHG.US,D,20050720,000000,19.8887,19.9562,19.842,19.9001,548998.28413186,0
+JHG.US,D,20050721,000000,19.9248,19.9676,19.6049,19.9001,871708.01448163,0
+JHG.US,D,20050722,000000,19.9001,20.2085,19.8086,20.02,1044453.8704314,0
+JHG.US,D,20050725,000000,19.9953,20.0677,19.5249,19.564,848761.14398203,0
+JHG.US,D,20050726,000000,19.5763,19.6297,19.3306,19.444,1093538.2651254,0
+JHG.US,D,20050727,000000,19.444,19.5763,19.3011,19.3306,893937.56553634,0
+JHG.US,D,20050728,000000,19.2898,19.3011,18.7346,19.165,2606038.3472258,0
+JHG.US,D,20050729,000000,19.0602,19.2898,18.8003,18.8479,1135447.3648743,0
+JHG.US,D,20050801,000000,18.8479,18.8879,18.1738,18.388,1290987.0063796,0
+JHG.US,D,20050802,000000,18.388,18.4957,18.2253,18.4719,1066844.1094436,0
+JHG.US,D,20050803,000000,18.4318,18.5651,18.3243,18.5232,1010509.8521903,0
+JHG.US,D,20050804,000000,18.3243,18.388,18.0119,18.0272,845970.63480918,0
+JHG.US,D,20050805,000000,17.9577,17.9719,17.6349,17.6606,897044.19938402,0
+JHG.US,D,20050808,000000,17.673,17.85,17.6349,17.7044,1264373.7198008,0
+JHG.US,D,20050809,000000,17.7044,17.87,17.6606,17.6816,1141741.5016725,0
+JHG.US,D,20050810,000000,17.7834,18.1518,17.6816,17.7558,1715446.8721014,0
+JHG.US,D,20050811,000000,17.7691,17.9719,17.6349,17.8977,571470.44249516,0
+JHG.US,D,20050812,000000,17.85,17.85,17.5712,17.7834,706210.97084318,0
+JHG.US,D,20050815,000000,17.7834,17.9453,17.7462,17.8359,802067.11393891,0
+JHG.US,D,20050816,000000,17.7691,17.85,17.592,17.6606,1028197.0802595,0
+JHG.US,D,20050817,000000,17.6492,17.87,17.5712,17.7187,1084293.9814447,0
+JHG.US,D,20050818,000000,17.7187,17.7987,17.673,17.733,664696.76437569,0
+JHG.US,D,20050819,000000,17.8567,17.9453,17.7834,17.7987,800074.79331381,0
+JHG.US,D,20050822,000000,17.8243,18.2366,17.7187,17.9577,1398875.8418327,0
+JHG.US,D,20050823,000000,18.0595,18.2689,18.0595,18.1842,1123577.4609708,0
+JHG.US,D,20050824,000000,18.1985,18.1985,17.7558,17.8243,1000310.8929967,0
+JHG.US,D,20050825,000000,17.8243,17.8359,17.5588,17.6349,2277593.2120612,0
+JHG.US,D,20050826,000000,17.6349,17.6349,17.4835,17.5712,1252818.8903241,0
+JHG.US,D,20050829,000000,17.4835,17.6606,17.4073,17.5454,1570112.4912783,0
+JHG.US,D,20050830,000000,17.5588,17.673,17.4568,17.6492,1197839.4531058,0
+JHG.US,D,20050831,000000,17.6349,17.7691,17.5712,17.733,1499033.8011015,0
+JHG.US,D,20050901,000000,17.7044,18.1347,17.6948,18.0938,1116884.2298988,0
+JHG.US,D,20050902,000000,18.1347,18.3718,18.0834,18.2689,856964.63180629,0
+JHG.US,D,20050906,000000,18.2689,18.5651,18.1842,18.5518,1355847.1776207,0
+JHG.US,D,20050907,000000,18.6261,19.0127,18.6138,18.9755,2104286.5236319,0
+JHG.US,D,20050908,000000,18.8745,18.9755,18.6356,18.966,1026049.3229173,0
+JHG.US,D,20050909,000000,18.9755,19.2754,18.9117,19.2374,794336.23775475,0
+JHG.US,D,20050912,000000,19.3612,19.4278,19.1431,19.2374,680315.00370928,0
+JHG.US,D,20050913,000000,19.2478,19.2478,18.9879,19.0498,532347.65092665,0
+JHG.US,D,20050914,000000,19.0394,19.1516,18.8984,18.8984,277055.44591489,0
+JHG.US,D,20050915,000000,18.9117,19.0774,18.8984,18.966,553857.7820403,0
+JHG.US,D,20050916,000000,19.026,19.0602,18.8145,18.8145,1076965.3502787,0
+JHG.US,D,20050919,000000,18.6832,18.8003,18.4957,18.647,720315.80268032,0
+JHG.US,D,20050920,000000,18.5757,19.0394,18.4471,18.589,821665.79353033,0
+JHG.US,D,20050921,000000,18.4613,18.4613,17.7462,17.7558,1219990.2355538,0
+JHG.US,D,20050922,000000,17.7187,18.0938,17.5291,18.0386,1261425.6734146,0
+JHG.US,D,20050923,000000,18.0386,18.0595,17.85,17.9577,814095.60530381,0
+JHG.US,D,20050926,000000,18.0272,18.2585,17.87,17.9063,641588.15567037,0
+JHG.US,D,20050927,000000,17.9063,17.9176,17.733,17.8824,512427.59541994,0
+JHG.US,D,20050928,000000,18.0595,18.3243,17.9329,18.0386,515614.0481224,0
+JHG.US,D,20050929,000000,18.049,18.4843,17.9453,18.4719,525174.45647782,0
+JHG.US,D,20050930,000000,18.5109,18.6261,18.1347,18.1347,702784.01132831,0
+JHG.US,D,20051003,000000,18.1518,18.4719,18.07,18.3243,709397.42354563,0
+JHG.US,D,20051004,000000,18.3613,18.5651,18.1738,18.2366,657684.25788451,0
+JHG.US,D,20051005,000000,18.1605,18.2689,17.9063,17.9453,958638.09906776,0
+JHG.US,D,20051006,000000,17.9719,18.049,17.5712,17.7187,1232978.6536723,0
+JHG.US,D,20051007,000000,17.812,17.87,17.6948,17.7462,392746.57442209,0
+JHG.US,D,20051010,000000,17.9176,18.1985,17.9176,17.9577,887800.9659515,0
+JHG.US,D,20051011,000000,17.9577,18.1347,17.7558,17.7558,1371784.6923732,0
+JHG.US,D,20051012,000000,17.7558,18.0595,17.7044,17.85,1941419.3012086,0
+JHG.US,D,20051013,000000,17.85,17.9577,17.6349,17.9577,946446.81924904,0
+JHG.US,D,20051014,000000,17.9329,18.4318,17.8359,18.1518,830432.21433037,0
+JHG.US,D,20051017,000000,18.2109,18.4471,18.07,18.1985,808362.3009852,0
+JHG.US,D,20051018,000000,18.2366,18.3243,17.9329,17.9453,974573.51332427,0
+JHG.US,D,20051019,000000,17.8243,18.1985,17.7691,18.1518,861981.66692811,0
+JHG.US,D,20051020,000000,18.1518,18.311,18.07,18.2253,1561742.0140078,0
+JHG.US,D,20051021,000000,18.311,18.8984,18.2976,18.766,1968831.8265833,0
+JHG.US,D,20051024,000000,18.8374,19.0774,18.8289,19.0498,1206686.7430087,0
+JHG.US,D,20051025,000000,19.026,19.165,18.8879,19.0394,703101.18625124,0
+JHG.US,D,20051026,000000,19.2898,21.1731,19.2754,21.0579,5406337.9327553,0
+JHG.US,D,20051027,000000,21.1464,22.2404,21.1464,21.713,4732393.7339547,0
+JHG.US,D,20051028,000000,21.6873,21.6873,21.0579,21.4368,2366434.7481696,0
+JHG.US,D,20051031,000000,21.5854,22.5803,21.5854,22.0262,2396154.668596,0
+JHG.US,D,20051101,000000,22.1129,22.1996,21.7767,21.9367,1392099.6411615,0
+JHG.US,D,20051102,000000,21.5254,22.7403,21.2074,22.7279,1844925.6575228,0
+JHG.US,D,20051103,000000,22.8166,22.905,22.3004,22.3756,1256883.3504291,0
+JHG.US,D,20051104,000000,22.4623,22.8927,22.329,22.8013,986686.02453631,0
+JHG.US,D,20051107,000000,22.9298,23.1517,22.5528,22.9899,1824371.2521703,0
+JHG.US,D,20051108,000000,22.8413,23.2707,22.7556,23.2288,1636480.8187752,0
+JHG.US,D,20051109,000000,23.1441,23.3688,23.0307,23.2288,771072.19233222,0
+JHG.US,D,20051110,000000,23.1659,23.3916,22.8517,23.3183,1178713.3851545,0
+JHG.US,D,20051111,000000,23.3402,24.2972,23.3088,24.1448,1540945.0013467,0
+JHG.US,D,20051114,000000,24.1448,24.2228,23.7192,23.842,1723338.4362432,0
+JHG.US,D,20051115,000000,23.9087,23.9601,23.2974,23.3554,1450987.0515196,0
+JHG.US,D,20051116,000000,23.3554,23.6316,23.1441,23.4697,1452578.1773746,0
+JHG.US,D,20051117,000000,23.6202,23.8582,23.3688,23.7468,2028589.8926072,0
+JHG.US,D,20051118,000000,23.7468,23.7468,23.2174,23.4697,1524848.8991325,0
+JHG.US,D,20051121,000000,23.5811,23.8191,22.9651,23.7068,871865.55169499,0
+JHG.US,D,20051122,000000,23.6202,24.0838,23.4697,24.0714,668998.5805488,0
+JHG.US,D,20051123,000000,24.1562,25.8406,24.1562,25.0121,2204923.3960294,0
+JHG.US,D,20051125,000000,24.9246,25.0893,24.6114,24.8761,338562.17500723,0
+JHG.US,D,20051128,000000,24.8761,25.0236,24.4085,24.4989,1566123.6490357,0
+JHG.US,D,20051129,000000,24.5103,25.6511,24.4085,24.6114,3215038.3549381,0
+JHG.US,D,20051130,000000,24.6114,24.8141,24.0201,24.0639,2051221.6886801,0
+JHG.US,D,20051201,000000,24.3447,24.5866,24.0953,24.2332,1675765.3485494,0
+JHG.US,D,20051202,000000,24.0953,24.1324,23.6316,23.8296,1657038.374872,0
+JHG.US,D,20051205,000000,23.842,24.0953,23.5325,23.9953,1547081.6009315,0
+JHG.US,D,20051206,000000,24.2228,24.3952,23.8296,23.8963,1397357.1830957,0
+JHG.US,D,20051207,000000,23.9601,24.1562,23.3258,23.4583,970673.94216929,0
+JHG.US,D,20051208,000000,23.4459,23.483,22.9555,23.106,1483890.2739042,0
+JHG.US,D,20051209,000000,23.106,23.4145,22.9899,23.2412,1023577.0389154,0
+JHG.US,D,20051212,000000,23.3402,23.4049,22.8641,22.9651,636170.97602658,0
+JHG.US,D,20051213,000000,23.0927,23.5925,22.9899,23.4145,767405.77625304,0
+JHG.US,D,20051214,000000,23.4145,23.9953,23.3916,23.842,1586841.8930901,0
+JHG.US,D,20051215,000000,23.8725,24.1714,23.3916,23.4583,1150908.0669946,0
+JHG.US,D,20051216,000000,23.4697,23.7468,23.4697,23.6668,3069943.4306794,0
+JHG.US,D,20051219,000000,23.5678,23.7192,23.4306,23.6316,1019352.9411009,0
+JHG.US,D,20051220,000000,23.6668,23.7068,23.3402,23.483,780553.83208098,0
+JHG.US,D,20051221,000000,23.4964,23.5678,22.9784,23.0412,796250.84002124,0
+JHG.US,D,20051222,000000,23.0307,23.6316,22.8413,23.483,1034974.3311788,0
+JHG.US,D,20051223,000000,23.5678,23.6849,23.4049,23.6535,522384.99755308,0
+JHG.US,D,20051227,000000,23.6668,23.7944,23.4583,23.4583,441909.73772279,0
+JHG.US,D,20051228,000000,23.4583,23.643,23.3916,23.5325,285577.15891017,0
+JHG.US,D,20051229,000000,23.4583,23.8191,23.4049,23.5591,463263.38187116,0
+JHG.US,D,20051230,000000,23.3554,23.4697,23.1298,23.3821,328840.02844607,0
+JHG.US,D,20060103,000000,23.4459,23.7324,22.8927,23.7192,670117.09476373,0
+JHG.US,D,20060104,000000,23.842,24.3447,23.842,24.0838,1351944.4557214,0
+JHG.US,D,20060105,000000,23.982,24.0838,23.7192,23.7705,793781.70676368,0
+JHG.US,D,20060106,000000,24.9703,25.4359,24.7998,25.4359,2304127.7300332,0
+JHG.US,D,20060109,000000,24.7894,26.6014,24.7894,25.8263,1558156.4670314,0
+JHG.US,D,20060110,000000,25.7625,26.1138,25.6873,26.0415,1457596.2627445,0
+JHG.US,D,20060111,000000,26.3024,27.444,26.3024,27.1098,4834468.3959863,0
+JHG.US,D,20060112,000000,27.1812,28.1476,26.9213,27.2859,4384828.8323274,0
+JHG.US,D,20060113,000000,27.2965,27.4716,26.9413,27.206,1518633.530941,0
+JHG.US,D,20060117,000000,27.0451,27.0585,26.6014,26.6813,882064.51088863,0
+JHG.US,D,20060118,000000,26.6813,26.847,26.3024,26.4927,616409.50798134,0
+JHG.US,D,20060119,000000,26.4927,27.4574,26.4927,27.2965,1696160.1161924,0
+JHG.US,D,20060120,000000,27.3954,27.6087,26.4927,26.5575,1237920.0709316,0
+JHG.US,D,20060123,000000,26.549,26.8679,26.5366,26.5918,942464.27849502,0
+JHG.US,D,20060124,000000,26.5918,27.4078,26.5918,27.1698,3270017.7921566,0
+JHG.US,D,20060125,000000,27.1698,27.2716,26.8184,26.9089,1445807.227944,0
+JHG.US,D,20060126,000000,26.9841,27.4335,26.8555,27.0451,2360621.6249962,0
+JHG.US,D,20060127,000000,26.9698,27.1098,26.2805,26.509,1621583.0496308,0
+JHG.US,D,20060130,000000,26.509,26.7698,26.467,26.4927,1745646.7559045,0
+JHG.US,D,20060131,000000,25.6653,26.3909,25.6653,26.2186,2370339.5705649,0
+JHG.US,D,20060201,000000,26.1053,26.467,26.0644,26.3804,1857115.8870934,0
+JHG.US,D,20060202,000000,26.23,26.291,25.6653,25.7178,1892814.8698914,0
+JHG.US,D,20060203,000000,25.5406,26.1909,25.5168,26.1909,2707708.6637429,0
+JHG.US,D,20060206,000000,27.2965,27.5497,26.7432,26.9546,2435758.4737893,0
+JHG.US,D,20060207,000000,26.8975,27.0327,26.668,26.9213,2528113.0897559,0
+JHG.US,D,20060208,000000,26.929,26.929,26.7213,26.8184,1754810.1704823,0
+JHG.US,D,20060209,000000,26.8555,27.1583,26.7432,26.8679,1996160.3321108,0
+JHG.US,D,20060210,000000,27.0327,27.2716,26.668,27.0212,1286765.0090613,0
+JHG.US,D,20060213,000000,27.0212,27.2565,26.8679,27.0451,1355608.7713043,0
+JHG.US,D,20060214,000000,26.8555,27.2194,26.7346,27.1698,1075851.0370562,0
+JHG.US,D,20060215,000000,27.0708,27.522,26.7698,27.385,1616082.9003879,0
+JHG.US,D,20060216,000000,27.485,27.9877,27.3222,27.9877,1354407.2874904,0
+JHG.US,D,20060217,000000,28.3628,28.6123,27.8248,27.8248,1617279.1329615,0
+JHG.US,D,20060221,000000,27.7696,28.001,27.6506,27.961,1230587.2387732,0
+JHG.US,D,20060222,000000,28.0486,28.1001,27.9248,27.9877,1396084.2824116,0
+JHG.US,D,20060223,000000,27.9877,28.1352,27.9134,27.961,718405.40140616,0
+JHG.US,D,20060224,000000,28.0486,28.0582,27.8371,27.9477,1165171.4862932,0
+JHG.US,D,20060227,000000,26.668,28.1001,26.6442,27.8371,1146206.1062995,0
+JHG.US,D,20060228,000000,27.862,27.9248,27.385,27.522,1393456.5616927,0
+JHG.US,D,20060301,000000,27.6354,28.1895,27.5716,27.9877,3214404.0050923,0
+JHG.US,D,20060302,000000,28.001,28.1124,27.5353,27.5353,785333.51113464,0
+JHG.US,D,20060303,000000,27.4716,27.7973,27.3097,27.3954,981670.03966258,0
+JHG.US,D,20060306,000000,27.3744,27.5096,26.6947,26.7213,1110827.4491688,0
+JHG.US,D,20060307,000000,26.7346,26.806,26.2186,26.3414,1757035.6461832,0
+JHG.US,D,20060308,000000,26.3566,26.806,26.1805,26.6014,1151863.7927556,0
+JHG.US,D,20060309,000000,26.5918,27.444,26.5918,26.7832,934419.37813221,0
+JHG.US,D,20060310,000000,26.7346,27.3097,26.467,27.3097,1100706.2083337,0
+JHG.US,D,20060313,000000,27.4078,27.7343,27.1812,27.3954,801826.60712649,0
+JHG.US,D,20060314,000000,27.4078,28.0582,27.3222,28.0248,1039432.6343171,0
+JHG.US,D,20060315,000000,27.9877,28.0486,27.6849,27.7973,1024850.9898475,0
+JHG.US,D,20060316,000000,27.8371,28.0486,27.7592,27.7973,632029.84781111,0
+JHG.US,D,20060317,000000,28.0486,28.0582,27.7973,27.8371,587485.67560645,0
+JHG.US,D,20060320,000000,27.6745,27.9353,27.2325,27.9353,924774.94992965,0
+JHG.US,D,20060321,000000,27.9353,28.3999,27.7249,28.001,1694806.3464055,0
+JHG.US,D,20060322,000000,28.001,28.4086,27.6354,28.3628,962939.91524087,0
+JHG.US,D,20060323,000000,28.3391,28.438,28.1248,28.2486,660791.94198026,0
+JHG.US,D,20060324,000000,28.2637,28.5514,28.1639,28.4086,793937.14348087,0
+JHG.US,D,20060327,000000,28.4086,28.8666,28.3999,28.7522,1361743.270393,0
+JHG.US,D,20060328,000000,28.8666,28.8666,28.2781,28.378,1096248.9554435,0
+JHG.US,D,20060329,000000,28.6123,29.1931,28.5276,29.0283,1237681.6646154,0
+JHG.US,D,20060330,000000,29.0389,29.2159,28.5895,28.7123,1368515.2700718,0
+JHG.US,D,20060331,000000,28.7265,29.1531,28.677,29.0789,1334975.5973451,0
+JHG.US,D,20060403,000000,29.1798,29.492,29.0189,29.4578,1535286.2646423,0
+JHG.US,D,20060404,000000,29.4702,30.0424,29.2931,30.0224,1555207.3703972,0
+JHG.US,D,20060405,000000,30.0224,30.3462,29.9815,30.0899,1139669.3621927,0
+JHG.US,D,20060406,000000,30.0329,30.3061,29.8825,30.3061,782223.72654271,0
+JHG.US,D,20060407,000000,30.3061,30.37,29.492,29.8054,535456.38527049,0
+JHG.US,D,20060410,000000,29.6455,29.7807,29.2788,29.492,589956.90936019,0
+JHG.US,D,20060411,000000,29.5026,29.5187,28.6542,28.7769,775451.72686394,0
+JHG.US,D,20060412,000000,28.7769,29.2055,28.7522,28.9141,934254.48918221,0
+JHG.US,D,20060413,000000,28.9893,29.1531,28.816,28.9636,611627.72843149,0
+JHG.US,D,20060417,000000,29.1293,29.492,28.7265,29.0189,755374.13414387,0
+JHG.US,D,20060418,000000,29.0189,29.6596,28.8551,29.593,1146047.518838,0
+JHG.US,D,20060419,000000,29.593,29.8825,29.1664,29.4074,868997.32416355,0
+JHG.US,D,20060420,000000,29.4169,29.8054,29.3045,29.394,347009.32038818,0
+JHG.US,D,20060421,000000,29.4074,29.5378,29.0189,29.1293,479521.22229104,0
+JHG.US,D,20060424,000000,29.0503,29.1093,28.6542,28.6542,657128.67664536,0
+JHG.US,D,20060425,000000,28.7769,29.0189,28.3628,28.9047,958004.79947001,0
+JHG.US,D,20060426,000000,28.9141,29.4169,28.9141,29.4169,1507318.1580286,0
+JHG.US,D,20060427,000000,26.3566,27.1355,24.9246,25.8149,7898110.3381308,0
+JHG.US,D,20060428,000000,25.7034,25.7034,23.7068,24.4228,9255150.5975806,0
+JHG.US,D,20060501,000000,24.6341,24.6455,24.1828,24.2228,3138222.1594504,0
+JHG.US,D,20060502,000000,24.2228,24.5504,24.0515,24.1057,2325720.830746,0
+JHG.US,D,20060503,000000,24.1219,24.1219,23.5678,23.7192,3126749.2493247,0
+JHG.US,D,20060504,000000,23.8191,23.8849,23.6849,23.7192,1582615.6947794,0
+JHG.US,D,20060505,000000,24.2847,24.9379,24.1714,24.7618,2995996.5129712,0
+JHG.US,D,20060508,000000,24.9703,25.0236,24.5103,24.5866,1379669.9550265,0
+JHG.US,D,20060509,000000,24.8227,25.0636,24.6218,24.6732,1482617.3732202,0
+JHG.US,D,20060510,000000,24.6589,24.7618,24.4713,24.6455,1481981.9731263,0
+JHG.US,D,20060511,000000,24.597,24.7256,24.1057,24.1448,1610745.5395989,0
+JHG.US,D,20060512,000000,24.1448,24.2332,23.7068,23.7601,1095052.7228699,0
+JHG.US,D,20060515,000000,23.7324,24.4856,23.6849,24.4713,2126121.1814051,0
+JHG.US,D,20060516,000000,24.538,24.7399,24.0201,24.0953,1010667.3894037,0
+JHG.US,D,20060517,000000,24.0077,24.0838,23.7811,23.9296,1365009.5419502,0
+JHG.US,D,20060518,000000,23.9695,24.2972,23.5925,23.6535,1100549.7213685,0
+JHG.US,D,20060519,000000,23.8191,24.2085,23.7705,24.0639,1287239.7211976,0
+JHG.US,D,20060522,000000,23.842,24.0639,23.4459,23.5183,2078156.3511741,0
+JHG.US,D,20060523,000000,23.5811,23.8296,22.9298,22.9784,1425168.8027442,0
+JHG.US,D,20060524,000000,22.9784,22.9784,22.0929,22.4014,2415444.5752493,0
+JHG.US,D,20060525,000000,22.4157,22.528,21.8872,22.2767,2684122.192157,0
+JHG.US,D,20060526,000000,22.2767,22.8289,22.15,22.4404,1653374.0592891,0
+JHG.US,D,20060530,000000,22.4404,22.489,21.9614,22.1996,1526999.807219,0
+JHG.US,D,20060531,000000,22.2767,22.7146,22.1862,22.6022,1204375.1469645,0
+JHG.US,D,20060601,000000,22.6757,22.8927,22.528,22.7803,752186.63119332,0
+JHG.US,D,20060602,000000,22.7698,22.9421,22.4261,22.7908,862068.8375195,0
+JHG.US,D,20060605,000000,22.7556,22.7698,22.212,22.2271,923658.5362109,0
+JHG.US,D,20060606,000000,22.2404,22.387,22.0644,22.3395,1319272.2879163,0
+JHG.US,D,20060607,000000,22.3395,22.8413,22.212,22.6289,1247799.7547062,0
+JHG.US,D,20060608,000000,22.6385,22.8641,22.2271,22.8641,1443413.7125487,0
+JHG.US,D,20060609,000000,22.7803,22.9784,22.5128,22.6022,1418476.6219203,0
+JHG.US,D,20060612,000000,22.5927,22.6166,21.9614,21.9748,798957.32934696,0
+JHG.US,D,20060613,000000,21.9614,22.1129,21.0855,21.135,2395439.4496472,0
+JHG.US,D,20060614,000000,21.0065,21.0969,20.5999,20.9607,1246924.898048,0
+JHG.US,D,20060615,000000,21.0159,21.8977,21.0159,21.8235,774099.00732514,0
+JHG.US,D,20060616,000000,21.713,21.7891,21.3597,21.6958,682302.07309393,0
+JHG.US,D,20060619,000000,21.6958,21.872,21.1597,21.5035,886130.02124168,0
+JHG.US,D,20060620,000000,21.4597,21.851,21.2979,21.4482,965012.05472074,0
+JHG.US,D,20060621,000000,21.395,22.1739,21.3103,21.8405,881984.69203385,0
+JHG.US,D,20060622,000000,21.6873,21.6873,21.3244,21.3492,1074414.2976702,0
+JHG.US,D,20060623,000000,21.3369,21.6759,21.2979,21.5854,714255.87120598,0
+JHG.US,D,20060626,000000,21.6378,21.7767,21.274,21.3492,1205329.8224775,0
+JHG.US,D,20060627,000000,21.3492,21.4082,21.2074,21.3597,1720542.6758299,0
+JHG.US,D,20060628,000000,21.3806,21.5977,21.2826,21.3369,1291868.1645265,0
+JHG.US,D,20060629,000000,21.4739,22.5395,21.4482,22.5395,1615846.5945678,0
+JHG.US,D,20060630,000000,22.6022,22.9165,22.289,22.4623,1445007.9891481,0
+JHG.US,D,20060703,000000,22.6757,22.8166,22.4157,22.5927,699275.1324625,0
+JHG.US,D,20060705,000000,22.528,22.5395,22.0519,22.1243,1133540.1143444,0
+JHG.US,D,20060706,000000,22.1015,22.1386,21.9109,21.9748,1339274.262774,0
+JHG.US,D,20060707,000000,21.9748,22.0262,21.6873,21.7491,1306124.2320884,0
+JHG.US,D,20060710,000000,21.7634,22.0377,21.7254,21.8977,682942.7244283,0
+JHG.US,D,20060711,000000,21.7767,21.7891,21.5254,21.6759,1230113.5768851,0
+JHG.US,D,20060712,000000,21.5977,21.6596,21.1731,21.2626,1234494.1616648,0
+JHG.US,D,20060713,000000,21.2359,21.4244,20.937,21.135,914655.80959079,0
+JHG.US,D,20060714,000000,20.9978,21.0969,20.4066,20.5742,1237761.4834702,0
+JHG.US,D,20060717,000000,20.6199,20.9227,20.3723,20.6561,649078.5250421,0
+JHG.US,D,20060718,000000,20.6703,20.8312,20.0429,20.1952,1491624.3008326,0
+JHG.US,D,20060719,000000,20.1952,21.2503,20.1952,21.1112,1239269.6397262,0
+JHG.US,D,20060720,000000,20.9846,20.9846,20.3305,20.3457,1062857.3676973,0
+JHG.US,D,20060721,000000,20.4295,20.8094,20.2562,20.7217,1562856.3272304,0
+JHG.US,D,20060724,000000,20.7331,21.3369,20.7331,21.1464,722781.78519361,0
+JHG.US,D,20060725,000000,21.2074,21.5254,21.0302,21.135,1239514.3475308,0
+JHG.US,D,20060726,000000,21.1464,21.6472,20.9846,21.2626,1145573.8569498,0
+JHG.US,D,20060727,000000,21.274,21.2826,20.18,20.4418,1790908.2475541,0
+JHG.US,D,20060728,000000,20.5742,21.2074,20.5447,20.9607,793222.97478026,0
+JHG.US,D,20060731,000000,20.9607,21.0722,20.2562,20.3181,2145323.9174669,0
+JHG.US,D,20060801,000000,20.1305,20.1419,19.4525,19.8305,1687878.9100096,0
+JHG.US,D,20060802,000000,19.7811,20.18,19.7249,20.0429,4615579.8902402,0
+JHG.US,D,20060803,000000,19.9562,20.757,19.8887,20.7037,1380148.8681551,0
+JHG.US,D,20060804,000000,20.9094,21.3103,20.4066,20.4418,1495448.2541251,0
+JHG.US,D,20060807,000000,20.4684,20.7217,20.2085,20.2667,1184058.0976801,0
+JHG.US,D,20060808,000000,20.3305,20.5742,20.2085,20.3085,1431943.9531672,0
+JHG.US,D,20060809,000000,20.4809,20.5581,20.1181,20.18,1411862.1594549,0
+JHG.US,D,20060810,000000,20.2276,21.0722,20.0314,20.9607,1606445.8239221,0
+JHG.US,D,20060811,000000,20.9607,21.0446,20.7217,20.8941,686049.35827597,0
+JHG.US,D,20060814,000000,21.0159,21.1597,20.7037,20.757,975289.78252107,0
+JHG.US,D,20060815,000000,20.937,21.4482,20.8807,21.2826,689558.23714179,0
+JHG.US,D,20060816,000000,21.5854,22.9298,21.5854,22.5528,1985406.8419261,0
+JHG.US,D,20060817,000000,22.4623,23.0307,22.4014,22.905,998953.97246554,0
+JHG.US,D,20060818,000000,22.9555,23.0412,22.6289,22.6641,811946.79771344,0
+JHG.US,D,20060821,000000,22.6641,22.7556,22.3652,22.6166,528286.34156594,0
+JHG.US,D,20060822,000000,22.6289,22.7051,22.3652,22.4404,1039595.4227709,0
+JHG.US,D,20060823,000000,22.5023,22.5395,21.95,22.0929,1162780.0713941,0
+JHG.US,D,20060824,000000,22.1605,22.2767,21.9881,22.1129,582224.98292795,0
+JHG.US,D,20060825,000000,21.9881,22.0929,21.7377,21.9748,459516.09668912,0
+JHG.US,D,20060828,000000,22.0262,22.3519,22.0138,22.1739,702784.01132831,0
+JHG.US,D,20060829,000000,22.2767,22.289,21.9748,22.2538,425496.46058572,0
+JHG.US,D,20060830,000000,22.3148,22.5528,22.2538,22.2767,940313.37040846,0
+JHG.US,D,20060831,000000,22.2767,22.528,22.2404,22.3148,543341.64792375,0
+JHG.US,D,20060901,000000,22.329,22.7279,22.212,22.489,785569.8169547,0
+JHG.US,D,20060905,000000,22.4014,22.7403,22.3652,22.6022,672821.48359327,0
+JHG.US,D,20060906,000000,22.6022,22.905,22.5528,22.7698,779995.10009755,0
+JHG.US,D,20060907,000000,22.7698,22.8013,22.5395,22.5528,692823.45845093,0
+JHG.US,D,20060908,000000,22.5395,22.5803,22.1129,22.5023,841829.50659371,0
+JHG.US,D,20060911,000000,22.5023,22.8013,22.3756,22.7403,814095.60530381,0
+JHG.US,D,20060912,000000,22.8517,23.6068,22.8289,23.4145,1231307.7089624,0
+JHG.US,D,20060913,000000,23.3402,23.9438,23.2031,23.7705,978879.53048973,0
+JHG.US,D,20060914,000000,23.7811,24.2972,23.6316,24.2085,1055214.7123526,0
+JHG.US,D,20060915,000000,24.4713,24.8608,24.3229,24.597,1810742.1827175,0
+JHG.US,D,20060918,000000,24.4989,24.5866,23.8086,24.0342,1048517.2802882,0
+JHG.US,D,20060919,000000,23.982,24.0838,23.7601,23.9695,869237.83097598,0
+JHG.US,D,20060920,000000,24.0342,24.3952,23.9601,24.1562,935370.90290097,0
+JHG.US,D,20060921,000000,24.2847,24.597,24.0201,24.0838,721108.73998761,0
+JHG.US,D,20060922,000000,24.0838,24.0838,23.7192,23.982,492667.1776228,0
+JHG.US,D,20060925,000000,24.1324,25.0522,24.1057,24.8331,1049633.694007,0
+JHG.US,D,20060926,000000,24.8485,25.2502,24.6732,25.0893,1076725.8937144,0
+JHG.US,D,20060927,000000,25.0522,25.2627,24.7494,25.0121,998953.97246554,0
+JHG.US,D,20060928,000000,25.0121,25.2273,24.7094,24.9855,915613.63584809,0
+JHG.US,D,20060929,000000,25.0407,25.2768,24.6856,24.7494,1088355.2908055,0
+JHG.US,D,20061002,000000,24.8874,24.8874,24.1828,24.3114,1901420.6027338,0
+JHG.US,D,20061003,000000,24.3229,24.597,24.2085,24.4228,1600783.9364734,0
+JHG.US,D,20061004,000000,24.4713,25.0522,24.3333,25.0407,1394093.0120347,0
+JHG.US,D,20061005,000000,25.0017,25.6653,25.0017,25.5778,1106685.2707051,0
+JHG.US,D,20061006,000000,25.5778,25.9195,25.4474,25.8035,1657038.374872,0
+JHG.US,D,20061009,000000,25.7034,26.2662,25.6272,26.23,1032424.3288183,0
+JHG.US,D,20061010,000000,26.2805,26.7832,26.23,26.5699,1777439.8660591,0
+JHG.US,D,20061011,000000,26.5699,26.5699,25.8673,26.1053,2599903.848137,0
+JHG.US,D,20061012,000000,26.291,26.5918,26.1424,26.1558,1053301.1603342,0
+JHG.US,D,20061013,000000,26.1558,26.291,25.9777,26.052,1278955.3642705,0
+JHG.US,D,20061016,000000,26.1558,26.3566,26.0644,26.2547,1290510.1937472,0
+JHG.US,D,20061017,000000,26.2547,26.3909,25.8263,26.2805,1227399.7358227,0
+JHG.US,D,20061018,000000,26.5366,26.7213,26.2186,26.3177,911470.40713643,0
+JHG.US,D,20061019,000000,26.3566,26.467,26.1805,26.3024,1206285.5482386,0
+JHG.US,D,20061020,000000,26.4157,26.4556,26.1558,26.23,769077.77121095,0
+JHG.US,D,20061023,000000,26.23,26.5804,26.1805,26.368,1016409.095707,0
+JHG.US,D,20061024,000000,26.3804,26.5699,26.3024,26.5699,1193457.8180779,0
+JHG.US,D,20061025,000000,26.6546,26.6947,25.8406,25.9777,2030342.7566679,0
+JHG.US,D,20061026,000000,25.9777,27.2965,25.853,26.8679,3690732.4731923,0
+JHG.US,D,20061027,000000,26.8679,26.9841,26.0644,26.0929,1559828.4619893,0
+JHG.US,D,20061030,000000,25.1008,25.6272,24.9379,25.3131,2965956.2668775,0
+JHG.US,D,20061031,000000,25.353,25.5007,25.0636,25.1969,2362612.8953732,0
+JHG.US,D,20061101,000000,25.1255,25.2627,24.4989,24.6114,2050422.4498842,0
+JHG.US,D,20061102,000000,24.597,24.6114,23.9191,24.4856,1274573.7292425,0
+JHG.US,D,20061103,000000,24.7256,24.7494,23.9695,24.1324,848441.86856293,0
+JHG.US,D,20061106,000000,24.2228,24.8485,24.1562,24.6989,887005.92814803,0
+JHG.US,D,20061107,000000,24.3447,24.8331,24.3114,24.5866,1163815.61601,0
+JHG.US,D,20061108,000000,24.5866,24.7256,24.358,24.4456,1025885.4842154,0
+JHG.US,D,20061109,000000,24.5103,24.7399,24.0515,24.1714,1282221.6358276,0
+JHG.US,D,20061110,000000,24.2619,24.6218,24.2085,24.5228,739836.76391315,0
+JHG.US,D,20061113,000000,24.5733,24.8988,24.538,24.7094,519438.00141494,0
+JHG.US,D,20061114,000000,24.7094,25.176,24.5618,25.1141,3855593.0664889,0
+JHG.US,D,20061115,000000,25.1626,25.5301,25.0751,25.2121,1295608.0979718,0
+JHG.US,D,20061116,000000,25.2273,25.5901,25.1874,25.4882,1259433.3527895,0
+JHG.US,D,20061117,000000,25.4882,25.7425,25.4645,25.6873,1261425.6734146,0
+JHG.US,D,20061120,000000,25.6758,25.9195,25.5559,25.8263,869792.36196704,0
+JHG.US,D,20061121,000000,25.9396,26.2805,25.853,25.9929,1260625.3843707,0
+JHG.US,D,20061122,000000,25.9672,26.3177,25.9511,26.2805,638881.66634466,0
+JHG.US,D,20061124,000000,26.1909,26.1909,25.9777,26.0644,407328.21889171,0
+JHG.US,D,20061127,000000,25.9777,25.9777,25.5007,25.5007,2145960.367809,0
+JHG.US,D,20061128,000000,25.5168,25.5168,25.0751,25.3254,1188515.3505705,0
+JHG.US,D,20061129,000000,25.3131,25.6378,25.1369,25.353,1847078.6661056,0
+JHG.US,D,20061130,000000,25.2892,25.5901,25.2892,25.4264,1529231.5844085,0
+JHG.US,D,20061201,000000,25.3254,25.3873,25.0522,25.2892,1522302.0475163,0
+JHG.US,D,20061204,000000,25.4645,26.0805,25.4645,25.9396,1183097.1206786,0
+JHG.US,D,20061205,000000,25.9072,26.2547,25.8673,25.9396,1467558.9161181,0
+JHG.US,D,20061206,000000,25.93,26.0929,25.8757,25.9396,1096964.174392,0
+JHG.US,D,20061207,000000,26.0015,26.1805,25.6149,25.7178,1198955.8668245,0
+JHG.US,D,20061208,000000,25.7178,26.2547,25.6511,26.0176,1294732.1910655,0
+JHG.US,D,20061211,000000,26.052,26.3804,25.8757,26.1805,915050.70287231,0
+JHG.US,D,20061212,000000,26.1681,26.2186,25.853,26.0929,1179592.442805,0
+JHG.US,D,20061213,000000,26.2805,26.6156,26.2433,26.3909,1666046.3527325,0
+JHG.US,D,20061214,000000,26.3804,26.7071,26.2662,26.3414,1605170.8227417,0
+JHG.US,D,20061215,000000,26.509,26.6813,26.3566,26.6156,1805484.6407833,0
+JHG.US,D,20061218,000000,26.6442,26.8336,26.1424,26.7565,1391222.6840071,0
+JHG.US,D,20061219,000000,26.5366,26.7698,26.291,26.7698,1199673.1862695,0
+JHG.US,D,20061220,000000,26.7346,27.206,26.6813,26.9546,1145249.3302903,0
+JHG.US,D,20061221,000000,26.929,27.0212,26.7071,26.8832,786530.79395626,0
+JHG.US,D,20061222,000000,26.8832,26.9937,26.6014,26.847,934575.8650975,0
+JHG.US,D,20061226,000000,26.847,27.3222,26.847,27.0212,835134.17502544,0
+JHG.US,D,20061227,000000,27.1355,27.3345,27.0973,27.3097,1033938.7865628,0
+JHG.US,D,20061228,000000,27.3222,27.363,27.1231,27.1945,797684.42866292,0
+JHG.US,D,20061229,000000,27.1098,27.2716,27.0585,27.0973,734498.35287606,0
+JHG.US,D,20070103,000000,27.2965,27.3954,27.006,27.1945,1724527.3170801,0
+JHG.US,D,20070104,000000,27.206,27.206,26.6813,27.0973,1504849.0247711,0
+JHG.US,D,20070105,000000,27.0973,27.0973,26.6546,26.7346,962703.60942082,0
+JHG.US,D,20070108,000000,26.7346,27.0327,26.4423,26.9937,696012.01164954,0
+JHG.US,D,20070109,000000,27.1098,27.2965,26.9213,27.0708,1049076.0122716,0
+JHG.US,D,20070110,000000,27.0708,27.4221,26.847,27.3954,777204.59092471,0
+JHG.US,D,20070111,000000,27.385,28.3628,27.385,28.2353,1919031.1626925,0
+JHG.US,D,20070112,000000,28.2353,28.2353,27.8248,28.0486,1026448.4171911,0
+JHG.US,D,20070116,000000,27.5716,27.622,26.9213,27.2965,1574492.02581,0
+JHG.US,D,20070117,000000,27.2965,27.8982,27.1098,27.5096,974255.28815326,0
+JHG.US,D,20070118,000000,27.5716,27.7696,27.1098,27.2965,884614.51324906,0
+JHG.US,D,20070119,000000,27.3097,27.3097,26.9413,27.0451,813695.46078185,0
+JHG.US,D,20070122,000000,27.1231,27.3345,27.0327,27.1698,794897.07023435,0
+JHG.US,D,20070123,000000,27.1355,27.1945,26.7432,26.929,1282462.1426401,0
+JHG.US,D,20070124,000000,26.9841,27.6745,26.9546,27.363,1387240.1432531,0
+JHG.US,D,20070125,000000,27.363,27.363,25.93,26.23,2285717.9312788,0
+JHG.US,D,20070126,000000,26.291,26.3909,25.1513,25.5625,2198548.3901283,0
+JHG.US,D,20070129,000000,25.5778,26.549,25.1513,25.3131,2178633.5858621,0
+JHG.US,D,20070130,000000,25.3873,25.7625,25.3035,25.7625,1910982.0613373,0
+JHG.US,D,20070131,000000,25.6272,25.8911,25.4474,25.7034,1657837.6136678,0
+JHG.US,D,20070201,000000,25.9195,26.3024,25.8263,26.1909,1903969.5548462,0
+JHG.US,D,20070202,000000,26.2805,26.509,26.23,26.3414,1282857.0359216,0
+JHG.US,D,20070205,000000,26.3328,26.4927,26.2433,26.368,1408276.6124786,0
+JHG.US,D,20070206,000000,26.3414,26.8336,26.1805,26.6014,1415206.1493707,0
+JHG.US,D,20070207,000000,26.4786,26.8679,26.2805,26.7945,1552817.0057463,0
+JHG.US,D,20070208,000000,26.7832,27.1945,26.549,27.1459,1422462.3134185,0
+JHG.US,D,20070209,000000,27.1583,27.206,26.5366,26.7213,1333933.7512407,0
+JHG.US,D,20070212,000000,26.6156,26.6289,26.3566,26.5214,1147755.2222309,0
+JHG.US,D,20070213,000000,26.5575,27.1098,26.5575,27.0822,1662051.2090014,0
+JHG.US,D,20070214,000000,27.0822,27.6849,26.8975,27.6506,1571780.2852438,0
+JHG.US,D,20070215,000000,27.6621,28.1124,27.522,28.0486,1113457.2703839,0
+JHG.US,D,20070216,000000,27.9763,27.9877,27.8248,27.9877,1038000.0959236,0
+JHG.US,D,20070220,000000,28.0486,28.0486,27.5973,27.7696,1336406.0352426,0
+JHG.US,D,20070221,000000,27.6621,28.0724,27.5353,27.961,988678.34516141,0
+JHG.US,D,20070222,000000,27.9877,28.0486,27.7487,27.9248,886367.37730983,0
+JHG.US,D,20070223,000000,27.862,27.862,27.3345,27.6621,1306365.7891489,0
+JHG.US,D,20070226,000000,27.7487,27.8496,27.4716,27.8248,1633509.666931,0
+JHG.US,D,20070227,000000,27.4221,27.5096,26.2805,26.3024,2905954.5432969,0
+JHG.US,D,20070228,000000,26.291,26.8336,26.052,26.6442,1634731.1054588,0
+JHG.US,D,20070301,000000,26.6546,26.7945,26.052,26.429,1585491.2740475,0
+JHG.US,D,20070302,000000,26.2547,26.429,25.7425,25.7425,1892334.9065147,0
+JHG.US,D,20070305,000000,25.4758,25.5168,25.0017,25.1626,2142234.0875886,0
+JHG.US,D,20070306,000000,25.3873,25.6511,25.2627,25.5007,1957595.2222775,0
+JHG.US,D,20070307,000000,25.4036,25.4645,25.0236,25.0636,1511302.7992788,0
+JHG.US,D,20070308,000000,25.353,25.7034,25.2892,25.416,1597677.3026258,0
+JHG.US,D,20070309,000000,25.5625,25.8149,25.2892,25.4036,853461.00418093,0
+JHG.US,D,20070312,000000,25.353,25.5168,25.2121,25.4882,1046522.8591669,0
+JHG.US,D,20070313,000000,25.4264,25.4264,24.3333,24.3838,1572181.4800138,0
+JHG.US,D,20070314,000000,24.3838,25.0236,24.2847,24.9379,1666601.9339718,0
+JHG.US,D,20070315,000000,24.9503,25.7511,24.8227,25.5168,2173532.530893,0
+JHG.US,D,20070316,000000,25.6272,25.6653,25.1141,25.3873,2095360.4651222,0
+JHG.US,D,20070319,000000,25.4264,25.5406,25.176,25.3131,1107721.8655691,0
+JHG.US,D,20070320,000000,25.2768,25.7329,25.1969,25.4645,1368677.0082776,0
+JHG.US,D,20070321,000000,25.4645,26.8184,25.4359,26.5699,1380785.3184972,0
+JHG.US,D,20070322,000000,26.5699,26.929,26.3909,26.467,997582.34846113,0
+JHG.US,D,20070323,000000,26.467,26.8679,26.3414,26.7565,608201.81916471,0
+JHG.US,D,20070326,000000,26.8336,26.9698,26.4157,26.8679,1152260.7865334,0
+JHG.US,D,20070327,000000,26.6546,27.1098,26.6442,27.0585,1031308.9653476,0
+JHG.US,D,20070328,000000,26.8336,26.8336,26.3328,26.3414,1254046.6303403,0
+JHG.US,D,20070329,000000,26.6289,26.8832,26.2547,26.3804,1048836.5557073,0
+JHG.US,D,20070330,000000,26.4157,26.7565,26.1681,26.2433,1311225.2870574,0
+JHG.US,D,20070402,000000,26.2662,26.4423,26.052,26.4423,1245170.983739,0
+JHG.US,D,20070403,000000,26.6014,27.206,26.5804,27.206,1183418.4965938,0
+JHG.US,D,20070404,000000,27.206,27.2716,26.9937,27.2565,1186018.9108625,0
+JHG.US,D,20070405,000000,27.3222,28.3247,27.3222,28.2885,1843014.2060006,0
+JHG.US,D,20070409,000000,28.9893,29.6339,28.877,29.6339,2151217.9097432,0
+JHG.US,D,20070410,000000,29.6339,30.2938,29.5187,29.9701,2914297.7141171,0
+JHG.US,D,20070411,000000,30.0329,30.3556,29.6825,30.0548,2418459.8375131,0
+JHG.US,D,20070412,000000,30.0548,30.3853,29.673,30.2234,1131329.3421169,0
+JHG.US,D,20070413,000000,30.4081,30.8127,30.2575,30.6851,1510695.7558833,0
+JHG.US,D,20070416,000000,30.9261,31.8886,30.8584,31.5621,1677819.6338118,0
+JHG.US,D,20070417,000000,31.5382,31.8277,31.3374,31.6868,928932.88211456,0
+JHG.US,D,20070418,000000,30.9375,31.6668,30.7499,31.3374,1820128.2498901,0
+JHG.US,D,20070419,000000,31.3526,31.3526,30.8975,30.9993,1674588.0204416,0
+JHG.US,D,20070420,000000,32.0515,32.0515,30.9375,31.1773,2008113.2056132,0
+JHG.US,D,20070423,000000,32.2505,32.2505,31.0727,31.1898,1261105.3477474,0
+JHG.US,D,20070424,000000,32.2914,32.2914,30.7499,31.4973,1631225.3773372,0
+JHG.US,D,20070425,000000,31.5754,33.5321,31.3745,33.1189,3308741.4894512,0
+JHG.US,D,20070426,000000,32.279,32.4999,30.6928,31.3231,3455853.9402893,0
+JHG.US,D,20070427,000000,31.1641,31.6868,30.9375,31.4973,2152648.3476405,0
+JHG.US,D,20070430,000000,31.6868,31.6868,31.3117,31.3992,2013137.5924717,0
+JHG.US,D,20070501,000000,31.3745,31.4764,31.0593,31.3117,1866112.3122251,0
+JHG.US,D,20070502,000000,31.3649,32.0649,31.2974,31.8277,1394412.2874538,0
+JHG.US,D,20070503,000000,31.8277,32.1924,31.6868,32.1039,1865720.5696878,0
+JHG.US,D,20070504,000000,32.3276,32.7284,31.8886,32.6332,1990584.5650055,0
+JHG.US,D,20070507,000000,32.6037,32.8446,32.4933,32.7056,1151302.9602761,0
+JHG.US,D,20070508,000000,32.6332,32.7685,32.2048,32.5666,1244289.8255922,0
+JHG.US,D,20070509,000000,32.3667,33.3987,32.3019,33.1303,1847926.2163135,0
+JHG.US,D,20070510,000000,33.0693,33.1988,32.6332,32.6465,1124785.2462733,0
+JHG.US,D,20070511,000000,32.6809,33.0427,32.0268,32.7284,1440985.5389667,0
+JHG.US,D,20070514,000000,32.6465,33.0818,32.6465,32.8552,1288198.597703,0
+JHG.US,D,20070515,000000,32.9475,33.2969,32.6675,32.7284,1119276.6950458,0
+JHG.US,D,20070516,000000,32.8675,32.9931,32.5666,32.8151,1069871.9746847,0
+JHG.US,D,20070517,000000,32.8151,33.2825,32.7437,33.1065,622305.60075377,0
+JHG.US,D,20070518,000000,33.2331,33.574,33.0055,33.5472,1053458.6975476,0
+JHG.US,D,20070521,000000,33.5321,34.4653,33.4616,34.4014,2062423.6347988,0
+JHG.US,D,20070522,000000,34.1491,34.7404,33.971,34.6509,1347638.4385559,0
+JHG.US,D,20070523,000000,34.8127,35.5049,34.5251,35.0403,1432388.2081089,0
+JHG.US,D,20070524,000000,35.0659,35.3793,34.1996,34.3358,1549551.7844372,0
+JHG.US,D,20070525,000000,34.5756,34.7631,34.1615,34.2347,939996.19548554,0
+JHG.US,D,20070529,000000,34.3024,34.9174,33.6844,34.7033,1602664.9308011,0
+JHG.US,D,20070530,000000,34.6385,35.0527,33.6978,35.0527,1332470.7556525,0
+JHG.US,D,20070531,000000,34.867,34.9404,34.3119,34.7404,1593139.1806326,0
+JHG.US,D,20070601,000000,34.9898,34.9898,34.2614,34.2853,1921261.8896337,0
+JHG.US,D,20070604,000000,34.39,35.8448,34.3224,35.6896,3000614.4538191,0
+JHG.US,D,20070605,000000,35.6896,36.0801,35.4316,35.4783,2769142.9257172,0
+JHG.US,D,20070606,000000,35.4202,35.4202,34.211,34.2224,2585238.1838203,0
+JHG.US,D,20070607,000000,34.4014,35.1023,33.1988,33.5596,3140750.106601,0
+JHG.US,D,20070608,000000,33.574,34.2728,33.1807,34.0206,2585787.4635709,0
+JHG.US,D,20070611,000000,34.0347,34.7631,33.574,34.5881,1445315.7118382,0
+JHG.US,D,20070612,000000,34.6013,34.9898,34.0206,34.1262,2167928.4070894,0
+JHG.US,D,20070613,000000,34.2509,34.3358,33.5321,33.9996,1785563.5350285,0
+JHG.US,D,20070614,000000,33.9996,35.0403,33.7958,34.7631,1835122.6418587,0
+JHG.US,D,20070615,000000,34.9898,35.4316,34.6775,35.3031,2195601.3939902,0
+JHG.US,D,20070618,000000,35.3917,36.3466,34.9498,36.2057,2128191.2203888,0
+JHG.US,D,20070619,000000,36.2171,36.5361,35.8448,36.1077,1428838.3695677,0
+JHG.US,D,20070620,000000,36.7713,37.0589,35.981,36.1182,2545559.8110127,0
+JHG.US,D,20070621,000000,36.0201,36.8484,35.5049,36.797,2528392.4557475,0
+JHG.US,D,20070622,000000,36.797,37.2654,36.4447,36.4952,3344519.2408558,0
+JHG.US,D,20070625,000000,36.2724,37.434,36.0315,36.1457,1927317.6201159,0
+JHG.US,D,20070626,000000,36.2724,36.5238,35.4907,35.6411,2532762.5380465,0
+JHG.US,D,20070627,000000,35.6554,35.8049,34.6013,35.6668,2723676.6356902,0
+JHG.US,D,20070628,000000,35.5678,35.8448,35.5049,35.5821,2033292.9035503,0
+JHG.US,D,20070629,000000,34.5251,36.0067,34.5251,34.9404,1825326.9779314,0
+JHG.US,D,20070702,000000,35.4564,36.699,35.4041,36.4581,1856634.8734686,0
+JHG.US,D,20070703,000000,36.7599,38.5461,36.7599,38.1157,1565405.2793427,0
+JHG.US,D,20070705,000000,38.1157,38.1281,37.434,37.434,1742309.0674773,0
+JHG.US,D,20070706,000000,37.6101,38.052,37.5521,37.951,1546361.1307423,0
+JHG.US,D,20070709,000000,38.1281,38.6004,37.8015,37.9243,1257438.9316682,0
+JHG.US,D,20070710,000000,37.5769,37.7654,37.1341,37.1341,1919084.725345,0
+JHG.US,D,20070711,000000,36.9589,37.1075,36.618,36.8332,1413139.2611313,0
+JHG.US,D,20070712,000000,37.0503,37.7654,36.8332,37.6626,1700062.8380917,0
+JHG.US,D,20070713,000000,37.5769,38.2234,37.5521,37.7768,698560.96376189,0
+JHG.US,D,20070716,000000,37.9787,40.2867,37.7234,39.8611,2774420.4223651,0
+JHG.US,D,20070717,000000,39.8611,40.2867,39.3821,39.8363,1012196.5506215,0
+JHG.US,D,20070718,000000,39.1422,39.8363,38.5784,39.3821,1747640.1267778,0
+JHG.US,D,20070719,000000,38.3167,40.3286,38.3167,39.7849,1457519.594634,0
+JHG.US,D,20070720,000000,39.7849,39.7849,37.9129,38.1815,1900470.1282131,0
+JHG.US,D,20070723,000000,38.5309,38.9061,38.1643,38.2766,1365410.7367203,0
+JHG.US,D,20070724,000000,38.1157,38.1529,36.1714,36.3705,2349752.6075216,0
+JHG.US,D,20070725,000000,36.8056,37.4235,36.3952,37.237,2448626.1133775,0
+JHG.US,D,20070726,000000,36.3952,37.3474,34.6118,36.2429,3669293.7589488,0
+JHG.US,D,20070727,000000,37.0217,37.8872,36.8723,37.237,3515670.8202062,0
+JHG.US,D,20070730,000000,37.1865,38.2538,36.6342,38.052,3910421.2679824,0
+JHG.US,D,20070731,000000,38.6385,39.1555,37.4873,37.7234,2954430.8443473,0
+JHG.US,D,20070801,000000,37.754,38.1815,36.1934,37.3625,3294087.3778634,0
+JHG.US,D,20070802,000000,37.5873,38.7918,37.3474,38.6148,2999916.0388398,0
+JHG.US,D,20070803,000000,38.7451,38.9184,37.0741,37.1341,3949840.229512,0
+JHG.US,D,20070806,000000,37.4873,38.1281,36.5685,37.9243,3742134.7654192,0
+JHG.US,D,20070807,000000,37.7654,38.5185,37.1998,38.1016,3834064.0309096,0
+JHG.US,D,20070808,000000,38.0882,39.0794,37.5968,38.369,3617586.8947762,0
+JHG.US,D,20070809,000000,37.0217,37.4131,35.3793,35.4412,4091246.6824818,0
+JHG.US,D,20070810,000000,34.6385,34.7033,32.4294,33.9139,6288688.1111241,0
+JHG.US,D,20070813,000000,34.3738,35.3269,34.3738,34.5157,2899740.2253535,0
+JHG.US,D,20070814,000000,35.5925,35.6896,33.4825,33.574,3820952.7337648,0
+JHG.US,D,20070815,000000,33.5844,34.7728,32.6332,33.0178,3184727.1448376,0
+JHG.US,D,20070816,000000,32.4438,34.4386,31.2488,34.1739,4212621.7536474,0
+JHG.US,D,20070817,000000,36.4685,40.2457,34.7851,36.1325,3209684.1901798,0
+JHG.US,D,20070820,000000,36.1714,36.4056,34.8127,35.2565,2198690.1736203,0
+JHG.US,D,20070821,000000,35.3373,36.36,34.4252,35.8819,2494323.457984,0
+JHG.US,D,20070822,000000,36.4323,36.9208,35.126,36.1182,1824767.1956998,0
+JHG.US,D,20070823,000000,36.1581,36.2429,34.5024,34.6385,2587709.4175741,0
+JHG.US,D,20070824,000000,34.5756,35.3373,34.3481,35.2298,1760546.6255452,0
+JHG.US,D,20070827,000000,35.164,35.5403,34.6118,34.6509,913439.62230356,0
+JHG.US,D,20070828,000000,34.5157,34.6385,32.7284,32.7284,1226522.7786683,0
+JHG.US,D,20070829,000000,33.1988,34.4386,32.7685,34.39,1338717.6312868,0
+JHG.US,D,20070830,000000,33.7359,34.0206,32.7284,32.8675,1907238.9771476,0
+JHG.US,D,20070831,000000,33.4825,34.6652,32.7284,33.3692,2299106.4939192,0
+JHG.US,D,20070904,000000,33.6339,34.6775,33.1189,34.4538,1167401.1629864,0
+JHG.US,D,20070905,000000,33.8339,34.1615,33.5188,33.772,1418080.6783907,0
+JHG.US,D,20070906,000000,33.8101,34.7547,33.434,34.0206,879673.09598966,0
+JHG.US,D,20070907,000000,33.4825,33.7958,32.9179,33.3074,2435758.4737893,0
+JHG.US,D,20070910,000000,33.4616,33.574,32.3667,32.6809,2492092.7310426,0
+JHG.US,D,20070911,000000,32.9847,33.8739,32.7685,33.1693,1213138.4170203,0
+JHG.US,D,20070912,000000,33.1807,33.1988,32.5932,32.8047,909086.34397409,0
+JHG.US,D,20070913,000000,33.1303,33.4825,32.8818,33.3435,1114573.6841027,0
+JHG.US,D,20070914,000000,33.0312,33.2454,32.6809,33.0178,1009875.5023445,0
+JHG.US,D,20070917,000000,32.8446,32.8446,31.6668,32.4999,1919904.9691027,0
+JHG.US,D,20070918,000000,32.8552,34.7851,32.4799,34.7033,2329706.5222444,0
+JHG.US,D,20070919,000000,35.0184,36.618,34.8889,35.8287,2152170.48476,0
+JHG.US,D,20070920,000000,35.6411,35.7839,34.9631,35.0659,1187479.8059545,0
+JHG.US,D,20070921,000000,35.2298,35.6896,34.5756,35.5678,2306040.2318036,0
+JHG.US,D,20070924,000000,35.4202,35.7564,34.1996,34.5024,1176083.5639393,0
+JHG.US,D,20070925,000000,34.0596,35.3373,33.6978,34.8889,2023806.0125612,0
+JHG.US,D,20070926,000000,34.8889,35.2298,34.0995,34.6909,1762538.9461703,0
+JHG.US,D,20070927,000000,34.8251,35.4907,34.7631,35.3517,598718.07891979,0
+JHG.US,D,20070928,000000,35.2051,35.5925,35.0298,35.4907,1261588.4618684,0
+JHG.US,D,20071001,000000,35.8687,37.6502,35.8687,37.1703,1929465.377458,0
+JHG.US,D,20071002,000000,37.3883,37.4987,36.5809,37.3997,703820.60619229,0
+JHG.US,D,20071003,000000,37.2988,37.8396,37.2226,37.4606,1029716.7892445,0
+JHG.US,D,20071004,000000,37.7416,38.2538,37.4606,38.2234,1368755.7768843,0
+JHG.US,D,20071005,000000,38.7775,40.4752,38.7661,40.259,2893521.7064177,0
+JHG.US,D,20071008,000000,40.4066,41.4293,40.2248,41.3016,2401975.143506,0
+JHG.US,D,20071009,000000,41.2284,44.239,41.1769,44.0781,6837638.0838439,0
+JHG.US,D,20071010,000000,44.1,44.2905,42.5718,42.8832,3115034.7821385,0
+JHG.US,D,20071011,000000,43.2974,44.5552,42.3681,42.6928,2591772.827431,0
+JHG.US,D,20071012,000000,43.046,44.1,42.8356,43.2375,1796561.733018,0
+JHG.US,D,20071015,000000,43.2974,43.2974,42.2329,42.5594,3283640.5601207,0
+JHG.US,D,20071016,000000,42.5462,42.6804,40.5524,40.8389,5709441.631777,0
+JHG.US,D,20071017,000000,41.414,42.0463,40.8513,41.5016,2801893.8621289,0
+JHG.US,D,20071018,000000,41.0255,41.1046,40.2115,40.7133,2400699.0920777,0
+JHG.US,D,20071019,000000,40.0258,40.3286,37.5873,38.0882,4379727.7773585,0
+JHG.US,D,20071022,000000,37.8482,39.3469,37.7082,39.2441,4539726.7722503,0
+JHG.US,D,20071023,000000,39.6069,41.515,39.5078,41.3654,4059174.2063357,0
+JHG.US,D,20071024,000000,40.7866,41.314,39.7706,40.6599,4251268.7828315,0
+JHG.US,D,20071025,000000,40.3752,41.4959,39.8696,41.3273,5170323.0314196,0
+JHG.US,D,20071026,000000,42.2329,43.284,41.8567,42.7299,3203800.7003844,0
+JHG.US,D,20071029,000000,42.9832,43.2974,42.0463,42.7708,1670186.4306999,0
+JHG.US,D,20071030,000000,42.7956,43.1593,42.1386,42.3195,1276405.36191,0
+JHG.US,D,20071031,000000,42.2938,44.0144,42.2938,43.3088,1849467.9805083,0
+JHG.US,D,20071101,000000,43.147,43.147,41.8567,41.9139,1615593.4847784,0
+JHG.US,D,20071102,000000,42.5462,42.7051,41.0399,42.1652,2696076.1159077,0
+JHG.US,D,20071105,000000,41.2388,43.2098,41.0399,42.9327,2330674.8509824,0
+JHG.US,D,20071106,000000,43.2098,46.3204,43.147,46.1852,3264841.1193252,0
+JHG.US,D,20071107,000000,45.4826,46.4366,44.239,45.494,4208334.6409476,0
+JHG.US,D,20071108,000000,45.5559,46.5386,43.3888,45.4464,4500204.8864077,0
+JHG.US,D,20071109,000000,44.9275,45.1541,42.668,43.9249,4026651.1737593,0
+JHG.US,D,20071112,000000,43.7639,43.8735,42.4062,42.4299,3659093.7495071,0
+JHG.US,D,20071113,000000,42.8356,44.5143,42.8356,44.2905,4284351.5976394,0
+JHG.US,D,20071114,000000,44.6533,45.9835,44.6533,45.1446,2048948.9518152,0
+JHG.US,D,20071115,000000,44.8808,44.8808,42.847,43.0974,2149559.5680104,0
+JHG.US,D,20071116,000000,43.4755,44.239,42.5594,42.9232,3492722.8994585,0
+JHG.US,D,20071119,000000,42.7299,42.7461,40.6361,40.7618,4137285.3577173,0
+JHG.US,D,20071120,000000,40.7504,41.2493,38.8051,39.2984,4046903.1076622,0
+JHG.US,D,20071121,000000,38.9908,38.9908,36.0934,36.8874,4852722.7580236,0
+JHG.US,D,20071123,000000,37.1998,38.1938,37.1998,38.1405,1033173.1557058,0
+JHG.US,D,20071126,000000,38.0634,38.1405,36.9589,36.9589,2913004.8587194,0
+JHG.US,D,20071127,000000,37.0741,38.3994,36.6857,38.3281,3317643.3922547,0
+JHG.US,D,20071128,000000,38.5461,41.3873,38.4365,40.5638,3466130.6178415,0
+JHG.US,D,20071129,000000,40.3486,40.9598,40.1467,40.5524,1841721.3506029,0
+JHG.US,D,20071130,000000,42.1805,43.3221,41.2493,42.1281,2849276.8549185,0
+JHG.US,D,20071203,000000,41.7292,42.4062,41.4531,42.0196,1400720.0774771,0
+JHG.US,D,20071204,000000,41.8567,42.2938,41.2655,42.1805,1417889.5332383,0
+JHG.US,D,20071205,000000,42.9441,43.4974,42.1281,42.8099,1796641.5518727,0
+JHG.US,D,20071206,000000,42.7956,44.1267,42.1519,44.0038,1344735.5528375,0
+JHG.US,D,20071207,000000,43.9877,44.3019,43.1851,43.1851,1877781.6187435,0
+JHG.US,D,20071210,000000,43.1851,43.8649,43.1851,43.6506,2478012.0549116,0
+JHG.US,D,20071211,000000,43.9496,44.9903,42.2177,42.4804,3824369.1907987,0
+JHG.US,D,20071212,000000,43.5345,44.4277,42.5842,43.3574,2781285.8941237,0
+JHG.US,D,20071213,000000,43.147,43.7506,42.6099,43.3888,2276059.849851,0
+JHG.US,D,20071214,000000,42.7708,43.8649,42.6204,42.8956,2073375.6218723,0
+JHG.US,D,20071217,000000,42.9327,42.9441,41.6044,41.6406,2279348.1766182,0
+JHG.US,D,20071218,000000,42.2938,42.3328,41.0902,41.6406,1848513.3049953,0
+JHG.US,D,20071219,000000,41.7292,42.8594,41.4665,41.9015,2047532.1671429,0
+JHG.US,D,20071220,000000,42.1386,42.4804,41.314,41.7292,1532777.2219574,0
+JHG.US,D,20071221,000000,42.1281,42.2681,41.6511,42.033,2232412.5895145,0
+JHG.US,D,20071224,000000,42.5462,42.668,42.1652,42.3071,1033883.1234141,0
+JHG.US,D,20071226,000000,41.8444,42.7956,41.1998,42.5594,1879260.368053,0
+JHG.US,D,20071227,000000,41.9539,41.9815,40.7009,40.9284,1595317.3951696,0
+JHG.US,D,20071228,000000,40.9598,41.8158,40.3942,40.6599,1266714.7227916,0
+JHG.US,D,20071231,000000,40.6114,41.6158,40.3942,41.2284,982986.00051827,0
+JHG.US,D,20080102,000000,41.1617,41.414,39.3469,39.6335,1533213.0749144,0
+JHG.US,D,20080103,000000,39.8363,39.9487,39.2841,39.4602,1533712.9930049,0
+JHG.US,D,20080104,000000,39.1317,39.1317,37.0217,37.6263,3090659.5742377,0
+JHG.US,D,20080107,000000,38.1405,38.571,36.5571,37.0741,3006712.1942246,0
+JHG.US,D,20080108,000000,36.937,37.1703,35.1774,35.2679,4133157.882727,0
+JHG.US,D,20080109,000000,35.2298,36.3058,33.473,34.8508,4407021.624699,0
+JHG.US,D,20080110,000000,34.6652,37.4987,34.3738,36.8484,3222361.7348637,0
+JHG.US,D,20080111,000000,36.1182,36.5485,34.867,35.3917,4176583.5407167,0
+JHG.US,D,20080114,000000,35.5403,35.8544,35.0899,35.2565,2231980.9375499,0
+JHG.US,D,20080115,000000,34.6118,34.9498,32.8932,32.9931,4108415.0879949,0
+JHG.US,D,20080116,000000,32.7808,33.3435,31.3745,32.3524,5216164.2600144,0
+JHG.US,D,20080117,000000,32.3942,32.9322,30.449,30.5718,4677529.8240262,0
+JHG.US,D,20080118,000000,30.7499,31.2412,29.6596,30.4224,6303466.1519864,0
+JHG.US,D,20080122,000000,28.9047,32.9179,27.6621,31.3745,6534581.6459863,0
+JHG.US,D,20080123,000000,31.3117,32.8675,29.9206,31.9886,5486724.971746,0
+JHG.US,D,20080124,000000,32.6332,35.2051,32.5542,34.8375,5067285.2918904,0
+JHG.US,D,20080125,000000,33.772,35.4316,33.772,33.8577,4966047.6775859,0
+JHG.US,D,20080128,000000,34.1852,35.0184,33.5054,34.9174,2305243.0935039,0
+JHG.US,D,20080129,000000,34.3481,35.4202,34.3481,34.9765,2826357.2908692,0
+JHG.US,D,20080130,000000,34.7033,35.5925,33.6587,33.8444,3570023.2593154,0
+JHG.US,D,20080131,000000,32.9847,34.5251,32.4057,33.8739,3775691.2421153,0
+JHG.US,D,20080201,000000,33.9491,35.164,33.9491,34.7851,2721583.4912485,0
+JHG.US,D,20080204,000000,34.6652,35.0022,33.8339,34.2224,1423051.5025965,0
+JHG.US,D,20080205,000000,33.574,34.0881,32.2914,32.3667,2776997.7311757,0
+JHG.US,D,20080206,000000,32.6579,34.211,31.9163,32.1677,3306936.1129859,0
+JHG.US,D,20080207,000000,31.522,32.6332,31.3526,32.419,3511269.2304646,0
+JHG.US,D,20080208,000000,32.0773,32.279,31.1498,31.4973,2023561.3047564,0
+JHG.US,D,20080211,000000,31.4135,31.6734,31.0213,31.3745,2971623.4055665,0
+JHG.US,D,20080212,000000,31.7648,32.8151,31.5754,32.4714,2795615.479052,0
+JHG.US,D,20080213,000000,32.6465,32.8932,31.9525,32.5113,2981302.491956,0
+JHG.US,D,20080214,000000,32.4438,32.6332,31.5088,31.5621,1685799.4187931,0
+JHG.US,D,20080215,000000,31.3992,31.7364,30.9117,31.4897,1192258.4347602,0
+JHG.US,D,20080219,000000,32.1039,32.4799,30.7718,30.9117,2433781.9068856,0
+JHG.US,D,20080220,000000,30.4081,31.4135,30.1719,30.9488,2883728.1429865,0
+JHG.US,D,20080221,000000,30.9602,31.386,30.5586,30.6517,2435486.4595343,0
+JHG.US,D,20080222,000000,30.6517,30.6517,28.6019,29.7406,3707230.8204247,0
+JHG.US,D,20080225,000000,29.6968,31.9525,29.4169,31.7497,3557033.7909489,0
+JHG.US,D,20080226,000000,31.6868,33.3074,31.4973,32.7923,2949319.2868975,0
+JHG.US,D,20080227,000000,32.341,33.3435,32.0896,32.8552,2217417.1472978,0
+JHG.US,D,20080228,000000,32.4799,32.4799,31.4897,31.7001,834987.14029297,0
+JHG.US,D,20080229,000000,30.9261,31.2488,30.2338,30.3976,4529895.3998878,0
+JHG.US,D,20080303,000000,30.3976,30.3976,29.7558,29.9815,2714011.2025259,0
+JHG.US,D,20080304,000000,29.7558,29.9044,29.1798,29.593,2468669.0479107,0
+JHG.US,D,20080305,000000,29.8596,30.3328,29.1798,29.4169,2253304.1245037,0
+JHG.US,D,20080306,000000,29.1531,29.1798,27.8744,28.0877,3470388.3235948,0
+JHG.US,D,20080307,000000,27.8744,28.877,27.3222,27.7343,2808003.1552634,0
+JHG.US,D,20080310,000000,27.7002,28.1639,27.1698,27.4574,3265985.8897423,0
+JHG.US,D,20080311,000000,28.378,29.5026,27.7592,29.4816,3551239.5722411,0
+JHG.US,D,20080312,000000,29.6596,30.1196,28.4637,28.4637,2142777.0658507,0
+JHG.US,D,20080313,000000,27.5973,29.6455,27.1698,29.3427,3207445.0612537,0
+JHG.US,D,20080314,000000,29.5026,29.7701,28.2029,28.7769,5466454.1333776,0
+JHG.US,D,20080317,000000,27.2325,29.6339,27.2325,28.5742,4501621.6710801,0
+JHG.US,D,20080318,000000,29.0503,30.269,28.7381,30.0815,4475027.2889669,0
+JHG.US,D,20080319,000000,30.1862,30.8127,28.7037,28.7037,2588602.1284498,0
+JHG.US,D,20080320,000000,28.4923,30.3853,28.4086,30.209,3414348.1358066,0
+JHG.US,D,20080324,000000,30.6641,32.142,30.5975,31.4288,3686827.6507969,0
+JHG.US,D,20080325,000000,31.2974,31.6029,30.449,31.2488,3557024.338716,0
+JHG.US,D,20080326,000000,30.8728,30.9756,30.0424,30.1196,3439665.4162433,0
+JHG.US,D,20080327,000000,30.2575,30.6109,29.1531,29.1531,2695842.9608318,0
+JHG.US,D,20080328,000000,29.1798,29.7807,28.3628,28.4637,2842879.7938075,0
+JHG.US,D,20080331,000000,28.5132,29.6339,28.4485,29.2055,3113148.5365703,0
+JHG.US,D,20080401,000000,29.6968,31.9163,28.4247,31.8629,2844821.7025243,0
+JHG.US,D,20080402,000000,31.6868,32.419,31.2717,31.4764,2308911.6100793,0
+JHG.US,D,20080403,000000,31.5888,33.1303,31.3374,32.5542,2956233.0700683,0
+JHG.US,D,20080404,000000,32.459,32.7923,31.6668,31.6668,1955054.6721499,0
+JHG.US,D,20080407,000000,31.9791,32.9931,31.8886,32.4438,2082775.3422701,0
+JHG.US,D,20080408,000000,33.1065,33.2122,32.341,32.54,2110780.207567,0
+JHG.US,D,20080409,000000,32.3524,32.4999,31.386,31.4897,1769848.6728707,0
+JHG.US,D,20080410,000000,31.2974,32.1543,31.0355,31.901,2199142.8305468,0
+JHG.US,D,20080411,000000,31.4536,31.8515,31.086,31.3117,2345833.081653,0
+JHG.US,D,20080414,000000,30.7718,31.2488,29.1531,29.2931,3336454.3857794,0
+JHG.US,D,20080415,000000,29.4578,29.7035,29.1407,29.4407,2404581.8592633,0
+JHG.US,D,20080416,000000,29.7177,30.4709,29.5026,30.3556,2283923.0572944,0
+JHG.US,D,20080417,000000,30.1862,31.4973,29.9206,31.2412,1832328.9819417,0
+JHG.US,D,20080418,000000,31.7154,32.419,31.5382,31.724,1912290.6704563,0
+JHG.US,D,20080421,000000,31.6734,31.8039,30.9889,31.465,1599595.0556366,0
+JHG.US,D,20080422,000000,31.2612,31.6734,30.4366,30.7594,1597672.0513854,0
+JHG.US,D,20080423,000000,31.2612,31.8629,30.5586,31.465,1943515.5963946,0
+JHG.US,D,20080424,000000,30.7975,33.7958,30.5586,33.3579,3989195.1259083,0
+JHG.US,D,20080425,000000,33.5968,35.2298,33.5968,34.4653,2712761.4072998,0
+JHG.US,D,20080428,000000,34.2853,35.0659,33.9862,34.5452,2436479.9942266,0
+JHG.US,D,20080429,000000,34.5452,36.3058,34.5251,36.1457,2879744.5519844,0
+JHG.US,D,20080430,000000,36.2915,36.36,35.0184,35.2165,2788216.481264,0
+JHG.US,D,20080501,000000,35.2298,37.4235,35.2165,37.2654,2134810.9340946,0
+JHG.US,D,20080502,000000,37.9129,39.4717,36.9989,37.6263,3033173.1948306,0
+JHG.US,D,20080505,000000,37.6378,37.9644,36.7599,37.2759,1501112.2420698,0
+JHG.US,D,20080506,000000,36.7351,39.5802,36.7123,38.8688,3074019.4435133,0
+JHG.US,D,20080507,000000,38.8051,38.9061,36.4581,36.4581,2283824.333974,0
+JHG.US,D,20080508,000000,36.4447,37.0122,35.8544,36.3199,2395376.4347619,0
+JHG.US,D,20080509,000000,35.5821,36.8484,35.4202,35.8287,2007212.0927528,0
+JHG.US,D,20080512,000000,35.9068,37.4131,35.9068,37.117,1294276.3833948,0
+JHG.US,D,20080513,000000,37.1865,37.2226,35.2783,36.0315,2691150.4523696,0
+JHG.US,D,20080514,000000,36.3952,37.2654,36.0315,36.3199,1676593.9942918,0
+JHG.US,D,20080515,000000,36.5943,37.237,35.2679,37.0864,2018882.4495193,0
+JHG.US,D,20080516,000000,37.0503,37.117,35.9201,36.3952,827399.09784894,0
+JHG.US,D,20080519,000000,36.3333,36.858,35.7839,36.0315,1238564.9232583,0
+JHG.US,D,20080520,000000,35.7706,35.8924,34.2614,34.7631,2289616.4521856,0
+JHG.US,D,20080521,000000,34.8889,35.2565,34.0995,34.3119,2121099.9452909,0
+JHG.US,D,20080522,000000,34.4138,35.3793,34.211,35.2298,1451125.6842673,0
+JHG.US,D,20080523,000000,34.8251,35.1774,34.5024,34.6909,1405072.3055586,0
+JHG.US,D,20080527,000000,34.6385,34.9298,33.6587,34.728,2585395.7210337,0
+JHG.US,D,20080528,000000,34.728,34.8775,33.9491,34.728,2312169.4796518,0
+JHG.US,D,20080529,000000,34.5881,36.2323,34.2728,35.9201,2340199.5509028,0
+JHG.US,D,20080530,000000,35.8544,36.7713,35.7183,36.3952,1931189.8848204,0
+JHG.US,D,20080602,000000,36.3952,36.5943,35.8687,36.4056,2475459.952055,0
+JHG.US,D,20080603,000000,37.0217,37.754,36.5685,37.3883,2505107.4053632,0
+JHG.US,D,20080604,000000,37.0217,37.9243,36.5809,36.9855,1680943.0716289,0
+JHG.US,D,20080605,000000,37.1474,38.1405,37.0589,38.1281,2015318.9577528,0
+JHG.US,D,20080606,000000,36.9855,37.5873,36.4056,36.5485,2408894.1779172,0
+JHG.US,D,20080609,000000,36.5943,36.7599,35.4412,36.2724,2614395.171271,0
+JHG.US,D,20080610,000000,36.0801,37.0741,35.5163,36.858,2034749.59765,0
+JHG.US,D,20080611,000000,36.5943,36.7827,34.6013,34.6509,2594330.181528,0
+JHG.US,D,20080612,000000,35.0659,36.5238,34.9898,36.1581,3051862.3595767,0
+JHG.US,D,20080613,000000,36.2562,37.6883,35.9334,37.6883,1665466.6157873,0
+JHG.US,D,20080616,000000,37.4235,38.9432,37.2226,38.8051,1964422.8851051,0
+JHG.US,D,20080617,000000,38.9327,39.5344,37.5388,37.5388,1780857.373341,0
+JHG.US,D,20080618,000000,37.2102,38.7451,36.5943,38.4365,2177261.9618576,0
+JHG.US,D,20080619,000000,38.0043,38.8565,36.9104,38.4652,3435453.9214058,0
+JHG.US,D,20080620,000000,36.6056,38.5871,36.6056,37.4987,2340225.807105,0
+JHG.US,D,20080623,000000,37.5121,37.6101,36.5085,37.0998,1548938.4395531,0
+JHG.US,D,20080624,000000,36.8874,38.2766,35.5678,36.2057,2039614.3467989,0
+JHG.US,D,20080625,000000,36.1325,37.9644,36.1325,36.6561,1808134.4167121,0
+JHG.US,D,20080626,000000,36.0201,36.3333,33.8339,34.6262,3585200.3944515,0
+JHG.US,D,20080627,000000,34.9404,35.0527,33.3074,33.971,2069980.1698001,0
+JHG.US,D,20080630,000000,33.4616,34.0463,32.9703,33.2207,2035550.936942,0
+JHG.US,D,20080701,000000,32.6332,33.157,31.5506,33.0178,3555952.0354169,0
+JHG.US,D,20080702,000000,32.8818,33.2825,31.8629,31.9791,2297459.7049154,0
+JHG.US,D,20080703,000000,32.4057,32.6465,30.5205,30.9261,2732342.2326737,0
+JHG.US,D,20080707,000000,31.4973,31.7772,29.7035,30.1586,2745429.3741124,0
+JHG.US,D,20080708,000000,30.209,31.2488,29.1093,31.1498,4296999.735377,0
+JHG.US,D,20080709,000000,31.2717,31.7364,29.3798,29.5521,2417112.3692148,0
+JHG.US,D,20080710,000000,29.6188,30.2338,28.6123,29.7035,2357311.2430192,0
+JHG.US,D,20080711,000000,29.0189,30.9375,28.4247,29.8215,3681673.0331755,0
+JHG.US,D,20080714,000000,30.6109,31.1365,28.4485,28.4781,2841133.2312352,0
+JHG.US,D,20080715,000000,28.0486,28.5628,25.9672,27.2716,5902289.2361528,0
+JHG.US,D,20080716,000000,26.23,28.677,26.1681,28.5742,6771531.2681211,0
+JHG.US,D,20080717,000000,29.1093,33.7596,28.9388,33.2969,8269580.9867631,0
+JHG.US,D,20080718,000000,33.056,33.3846,31.2259,32.181,3825631.5890019,0
+JHG.US,D,20080721,000000,32.2914,32.9847,31.6668,31.8277,1600580.1883442,0
+JHG.US,D,20080722,000000,31.5382,33.8339,30.0548,33.8101,2897867.6330105,0
+JHG.US,D,20080723,000000,33.8101,35.1355,33.0818,34.39,2623971.3333478,0
+JHG.US,D,20080724,000000,38.6148,40.6238,35.5821,35.5925,8239595.35357,0
+JHG.US,D,20080725,000000,35.4621,38.2234,34.5328,37.1865,4610254.0821802,0
+JHG.US,D,20080728,000000,36.9589,38.2034,35.6182,35.7029,3195907.0357465,0
+JHG.US,D,20080729,000000,36.0315,39.6069,36.0067,39.4717,5472306.1157302,0
+JHG.US,D,20080730,000000,39.3469,39.6687,36.937,37.8748,4221435.4356115,0
+JHG.US,D,20080731,000000,37.1865,38.8688,37.0122,38.0739,2827106.1177567,0
+JHG.US,D,20080801,000000,38.2034,38.2034,36.1714,36.9208,2916695.4305046,0
+JHG.US,D,20080804,000000,36.1829,36.36,35.2565,35.4564,2590904.2722613,0
+JHG.US,D,20080805,000000,34.6385,35.5297,33.7596,35.5297,6240722.2306451,0
+JHG.US,D,20080806,000000,35.6182,35.6182,33.7472,35.0899,4095942.3416883,0
+JHG.US,D,20080807,000000,34.6118,34.7995,32.2505,32.6465,4295531.4885483,0
+JHG.US,D,20080808,000000,32.7056,33.7596,32.0268,33.4083,2846596.6217949,0
+JHG.US,D,20080811,000000,33.3846,36.8484,32.9847,35.2565,4134042.191618,0
+JHG.US,D,20080812,000000,34.9174,35.7029,33.5321,33.9139,2664235.7445892,0
+JHG.US,D,20080813,000000,33.3987,33.7853,32.2286,33.2207,2166348.8339633,0
+JHG.US,D,20080814,000000,32.9475,34.7166,32.9475,34.4538,1596138.6891751,0
+JHG.US,D,20080815,000000,34.6118,35.3269,33.7596,33.9377,1883810.0427752,0
+JHG.US,D,20080818,000000,33.5188,33.7101,31.7497,32.181,2907450.0965759,0
+JHG.US,D,20080819,000000,31.9667,32.1924,30.2938,30.7499,2683907.9415468,0
+JHG.US,D,20080820,000000,30.9375,31.7772,30.2938,30.9889,1983912.3388952,0
+JHG.US,D,20080821,000000,30.6641,31.2869,30.4081,30.8498,1632261.9722012,0
+JHG.US,D,20080822,000000,31.2612,31.7772,30.8584,31.4411,1490228.5211222,0
+JHG.US,D,20080825,000000,30.7851,31.5382,30.7851,31.086,2681075.4224504,0
+JHG.US,D,20080826,000000,31.1773,32.0649,30.7594,31.6401,2592380.9210746,0
+JHG.US,D,20080827,000000,31.6145,32.4933,31.2412,32.2638,1747479.4388202,0
+JHG.US,D,20080828,000000,32.419,33.9996,32.2914,33.9491,2739385.1963595,0
+JHG.US,D,20080829,000000,33.9491,34.5328,33.7101,33.8444,1881812.4709096,0
+JHG.US,D,20080902,000000,34.5452,35.8287,33.8444,33.9234,3642151.1473331,0
+JHG.US,D,20080903,000000,33.8891,34.0995,32.9475,33.3846,3592659.2563805,0
+JHG.US,D,20080904,000000,33.574,34.4138,32.4057,32.757,3239737.0392506,0
+JHG.US,D,20080905,000000,31.9525,32.0896,30.4966,31.8039,3436269.9641712,0
+JHG.US,D,20080908,000000,34.4386,36.4581,31.7154,32.9179,4022544.7037307,0
+JHG.US,D,20080909,000000,32.9179,33.2331,28.1771,28.4485,4695638.201579,0
+JHG.US,D,20080910,000000,29.8929,30.2938,28.2486,29.4702,4632192.7145142,0
+JHG.US,D,20080911,000000,29.4702,30.1338,27.7592,29.8596,3652168.4136073,0
+JHG.US,D,20080912,000000,29.4702,30.1338,28.955,29.7558,2531026.4779552,0
+JHG.US,D,20080915,000000,29.5187,30.2452,27.0327,27.1945,6089576.8271447,0
+JHG.US,D,20080916,000000,26.7832,29.255,26.7432,29.255,5453009.9075885,0
+JHG.US,D,20080917,000000,28.816,28.816,25.8035,26.8679,5706291.9377577,0
+JHG.US,D,20080918,000000,27.6745,30.4081,24.7256,30.4081,7602824.6858846,0
+JHG.US,D,20080919,000000,35.6668,46.2863,29.1931,35.6182,6294040.1753864,0
+JHG.US,D,20080922,000000,33.5596,36.0401,28.1639,32.3114,1748287.0796007,0
+JHG.US,D,20080923,000000,31.7877,32.3114,29.5187,29.7558,1434901.4517863,0
+JHG.US,D,20080924,000000,29.8215,30.3462,27.1098,27.1098,1775021.1447097,0
+JHG.US,D,20080925,000000,27.5497,29.492,26.509,29.3045,1650678.0724442,0
+JHG.US,D,20080926,000000,30.449,31.1898,26.9841,30.9375,1206686.7430087,0
+JHG.US,D,20080929,000000,29.1407,30.1862,26.3566,26.3566,1942369.7757293,0
+JHG.US,D,20080930,000000,27.4716,30.9117,27.1098,30.4709,1540538.5553362,0
+JHG.US,D,20081001,000000,29.492,32.279,27.3222,31.5754,1565164.7725303,0
+JHG.US,D,20081002,000000,31.522,31.522,24.4361,26.1805,2258862.0373914,0
+JHG.US,D,20081003,000000,26.3566,27.9877,22.7279,25.1008,1757535.5642736,0
+JHG.US,D,20081006,000000,23.9601,26.2547,20.3305,21.3369,1702751.4731999,0
+JHG.US,D,20081007,000000,21.395,22.2767,18.7232,18.7346,2014975.5266276,0
+JHG.US,D,20081008,000000,17.9986,19.564,17.2835,17.7558,2324672.683153,0
+JHG.US,D,20081009,000000,17.9176,18.4024,13.9777,15.3259,4240950.0953558,0
+JHG.US,D,20081010,000000,14.6975,16.4409,13.2788,15.484,5218044.204094,0
+JHG.US,D,20081013,000000,16.9674,17.1207,15.5259,16.8427,2205992.548584,0
+JHG.US,D,20081014,000000,16.9674,18.8003,15.423,16.3009,4815442.1016033,0
+JHG.US,D,20081015,000000,15.4611,15.6754,13.4539,13.7063,3015375.690712,0
+JHG.US,D,20081016,000000,14.5328,14.5689,11.96,13.215,4367768.6023674,0
+JHG.US,D,20081017,000000,12.5751,14.9936,12.5494,14.3585,3032432.7699277,0
+JHG.US,D,20081020,000000,13.9443,15.4973,13.9443,15.3259,4777394.7640782,0
+JHG.US,D,20081021,000000,14.8746,15.5878,14.8613,15.0584,3623069.1898015,0
+JHG.US,D,20081022,000000,14.8955,14.8955,12.4009,12.9779,2698474.8825432,0
+JHG.US,D,20081023,000000,13.2035,13.6177,10.0138,10.806,3893089.0237673,0
+JHG.US,D,20081024,000000,9.05119,13.1521,8.63586,11.0926,6655490.4070002,0
+JHG.US,D,20081027,000000,10.9079,11.8619,10.7042,11.1821,4818337.6355851,0
+JHG.US,D,20081028,000000,11.5982,12.1743,9.8272,12.1629,4148943.1115067,0
+JHG.US,D,20081029,000000,12.0496,14.029,11.7353,13.1293,4070610.3577782,0
+JHG.US,D,20081030,000000,13.8044,14.6603,13.6177,14.3689,3412503.9001619,0
+JHG.US,D,20081031,000000,14.0186,15.3868,13.2912,14.7327,5084100.8140456,0
+JHG.US,D,20081103,000000,14.6851,14.8746,14.2557,14.6318,2097864.2565668,0
+JHG.US,D,20081104,000000,15.0974,15.0974,14.3585,14.845,2793946.6348384,0
+JHG.US,D,20081105,000000,14.5585,15.1231,13.1388,13.215,3206715.1388318,0
+JHG.US,D,20081106,000000,13.2664,13.3768,11.443,11.5715,2606794.52585,0
+JHG.US,D,20081107,000000,11.7972,12.3885,11.5202,12.3885,1709379.5888904,0
+JHG.US,D,20081110,000000,12.6236,12.7522,10.2042,10.4556,2192355.0771467,0
+JHG.US,D,20081111,000000,10.0643,10.2166,9.49966,9.69963,3425175.1433574,0
+JHG.US,D,20081112,000000,9.6891,9.6891,8.74831,8.97283,2308430.5964545,0
+JHG.US,D,20081113,000000,9.08357,9.96534,8.07,9.92813,3545846.5483033,0
+JHG.US,D,20081114,000000,9.57488,10.4899,9.01149,9.12261,2612851.3065799,0
+JHG.US,D,20081117,000000,9.12261,9.12261,8.19521,8.24529,1560790.489239,0
+JHG.US,D,20081118,000000,8.24529,8.50876,7.32932,7.869,3403910.7702967,0
+JHG.US,D,20081119,000000,7.83138,8.00582,6.55111,6.62672,3934045.5484995,0
+JHG.US,D,20081120,000000,6.77697,8.00582,6.50132,7.29171,4273782.9511184,0
+JHG.US,D,20081121,000000,7.63077,8.14484,6.96579,8.09486,3523204.2497495,0
+JHG.US,D,20081124,000000,8.60968,10.5165,8.12036,9.37397,5185828.8942078,0
+JHG.US,D,20081125,000000,9.64916,9.95386,8.40906,9.17116,3523659.0071722,0
+JHG.US,D,20081126,000000,8.52037,10.1528,8.50876,10.0281,2053649.8622621,0
+JHG.US,D,20081128,000000,10.1528,10.5413,9.85194,10.2291,1434371.0765012,0
+JHG.US,D,20081201,000000,10.0899,10.0899,7.39216,7.63077,4991493.0882895,0
+JHG.US,D,20081202,000000,7.64296,8.28224,7.41777,8.20826,2693922.0570768,0
+JHG.US,D,20081203,000000,7.7933,9.35017,7.69303,9.24924,3262401.3930141,0
+JHG.US,D,20081204,000000,8.92257,10.0138,8.79831,8.96255,2879709.8937974,0
+JHG.US,D,20081205,000000,8.92257,10.0899,8.44676,10.0899,2800505.434155,0
+JHG.US,D,20081208,000000,10.5566,10.7432,9.94149,10.2528,3382317.6695839,0
+JHG.US,D,20081209,000000,10.4032,10.4032,9.56345,9.83957,3022625.5532713,0
+JHG.US,D,20081210,000000,10.2042,10.3053,9.57488,9.9891,2049874.2203817,0
+JHG.US,D,20081211,000000,9.56345,9.87767,8.78412,9.03691,2767435.2223242,0
+JHG.US,D,20081212,000000,8.65852,9.51395,8.28224,9.37397,3246125.6983768,0
+JHG.US,D,20081215,000000,9.39968,9.5882,8.79831,9.05119,2183147.5521492,0
+JHG.US,D,20081216,000000,9.23686,10.3547,9.0988,10.2042,3212346.5690856,0
+JHG.US,D,20081217,000000,10.0138,10.5566,9.73964,10.1528,2896330.0698081,0
+JHG.US,D,20081218,000000,10.2042,10.2899,9.63772,9.76341,2302699.3926321,0
+JHG.US,D,20081219,000000,9.88817,10.1909,9.31304,9.51395,2469651.029874,0
+JHG.US,D,20081222,000000,9.53775,9.6263,8.96255,9.42729,2377155.6806634,0
+JHG.US,D,20081223,000000,9.43586,9.79009,8.93569,8.94931,1334080.7859732,0
+JHG.US,D,20081224,000000,9.01149,9.38635,8.85943,9.08357,378185.93491427,0
+JHG.US,D,20081226,000000,9.15022,9.28637,8.88609,9.0988,450189.89365756,0
+JHG.US,D,20081229,000000,9.13879,9.13879,8.62321,8.96255,715678.95736676,0
+JHG.US,D,20081230,000000,9.02377,9.5882,8.87247,9.57488,1223393.0393626,0
+JHG.US,D,20081231,000000,9.35017,10.3909,9.35017,10.0767,1965272.5358091,0
+JHG.US,D,20090102,000000,10.1528,11.3068,9.76341,11.2326,1806271.276602,0
+JHG.US,D,20090105,000000,11.0698,11.822,10.9565,11.2802,1734251.5641374,0
+JHG.US,D,20090106,000000,11.4221,12.2486,11.1583,12.1248,1919930.1750567,0
+JHG.US,D,20090107,000000,11.6715,11.9105,10.9822,11.1326,1820668.077408,0
+JHG.US,D,20090108,000000,11.1821,11.2202,10.6813,10.9431,1931895.6515363,0
+JHG.US,D,20090109,000000,10.9565,11.4345,10.4662,10.9079,1786541.3159995,0
+JHG.US,D,20090112,000000,10.8802,10.8802,9.9139,10.2528,1775278.4554916,0
+JHG.US,D,20090113,000000,10.1404,10.5299,9.16164,9.88817,2982635.2567812,0
+JHG.US,D,20090114,000000,9.53775,9.57488,8.76203,8.88609,2642350.6749078,0
+JHG.US,D,20090115,000000,8.85943,9.03691,7.855,8.45991,3727252.7499961,0
+JHG.US,D,20090116,000000,8.77211,9.17116,7.819,8.30995,2999904.4861108,0
+JHG.US,D,20090120,000000,7.869,8.27119,6.99064,7.05309,2889874.1948041,0
+JHG.US,D,20090121,000000,7.7933,8.85943,6.70174,7.41777,3470575.2677548,0
+JHG.US,D,20090122,000000,7.11575,7.855,6.31251,6.92779,4068622.2381456,0
+JHG.US,D,20090123,000000,6.60149,6.86495,6.35049,6.72707,4105438.6849103,0
+JHG.US,D,20090126,000000,6.90256,6.91503,6.08713,6.32526,2705406.5199315,0
+JHG.US,D,20090127,000000,6.48847,6.87723,6.38782,6.8021,4706400.0937485,0
+JHG.US,D,20090128,000000,7.27942,7.78035,7.06595,7.74302,2939597.1403364,0
+JHG.US,D,20090129,000000,7.57993,7.57993,6.87723,6.90256,1887499.5643122,0
+JHG.US,D,20090130,000000,6.94007,7.04082,6.31251,6.58854,2166207.0504714,0
+JHG.US,D,20090202,000000,6.40077,6.90256,6.28746,6.73936,1619332.3679757,0
+JHG.US,D,20090203,000000,6.77697,6.99064,6.57626,6.85247,1884280.5539191,0
+JHG.US,D,20090204,000000,6.94007,7.56869,6.71412,6.83934,2555536.1176114,0
+JHG.US,D,20090205,000000,6.77697,7.4927,6.65157,7.29171,2597050.3240789,0
+JHG.US,D,20090206,000000,7.46757,8.38364,7.32932,8.32108,3700677.2723485,0
+JHG.US,D,20090209,000000,8.38364,8.52037,7.93061,8.27119,2280780.7150118,0
+JHG.US,D,20090210,000000,8.12036,8.27119,6.78991,6.90256,4542101.3831798,0
+JHG.US,D,20090211,000000,6.97768,7.22819,6.7645,7.20372,3094023.5188671,0
+JHG.US,D,20090212,000000,6.92779,7.3414,6.82724,7.304,2898119.6925519,0
+JHG.US,D,20090213,000000,7.22819,7.48004,7.00283,7.16631,2151326.0852963,0
+JHG.US,D,20090217,000000,6.58854,7.09137,6.50132,6.52579,3453802.8057712,0
+JHG.US,D,20090218,000000,6.60149,6.81487,6.12455,6.37516,2122991.4420994,0
+JHG.US,D,20090219,000000,6.60149,6.83934,5.91098,5.93631,2221297.8139871,0
+JHG.US,D,20090220,000000,5.64791,6.01134,5.33378,5.69771,3418809.5896891,0
+JHG.US,D,20090223,000000,5.54688,5.8609,4.68099,5.00711,5884520.0887327,0
+JHG.US,D,20090224,000000,5.05823,6.03657,4.79439,5.74806,6102728.0337169,0
+JHG.US,D,20090225,000000,5.67218,6.47562,5.59734,6.13703,4571338.1894852,0
+JHG.US,D,20090226,000000,6.31251,6.38782,5.82328,5.8609,4393737.0366195,0
+JHG.US,D,20090227,000000,5.33378,5.88614,5.28351,5.5345,6515891.4309919,0
+JHG.US,D,20090302,000000,5.49728,5.5345,4.9576,4.9576,4624905.0430237,0
+JHG.US,D,20090303,000000,5.09565,5.57201,4.96978,5.17068,4121393.0036325,0
+JHG.US,D,20090304,000000,5.42138,6.32526,5.29617,5.89842,5800539.1007808,0
+JHG.US,D,20090305,000000,5.74806,5.92403,5.15811,5.34645,3598998.5538466,0
+JHG.US,D,20090306,000000,5.37168,5.49728,5.0826,5.44671,4844837.4953702,0
+JHG.US,D,20090309,000000,5.62239,5.70998,5.07042,5.25866,4545630.2167592,0
+JHG.US,D,20090310,000000,5.44671,5.62239,5.25866,5.54688,5137702.325771,0
+JHG.US,D,20090311,000000,5.67218,5.96163,5.3215,5.82328,3676616.0886263,0
+JHG.US,D,20090312,000000,5.73521,6.30013,5.58496,6.23719,3661754.0279168,0
+JHG.US,D,20090313,000000,5.96163,6.72707,5.89842,6.6391,3593748.3636489,0
+JHG.US,D,20090316,000000,6.7645,7.10328,6.35049,6.40077,3933778.7854848,0
+JHG.US,D,20090317,000000,6.33784,6.61415,5.91098,6.57626,3083409.7116783,0
+JHG.US,D,20090318,000000,6.47562,7.98154,6.07419,7.4549,6097145.9651232,0
+JHG.US,D,20090319,000000,7.63077,7.84376,6.97768,7.15346,4797346.3270275,0
+JHG.US,D,20090320,000000,7.06595,7.4549,6.67671,6.85247,3515870.3673431,0
+JHG.US,D,20090323,000000,7.1288,9.03691,7.1288,8.83544,5514716.1838178,0
+JHG.US,D,20090324,000000,8.62321,9.23686,8.24529,8.38364,5066297.0084386,0
+JHG.US,D,20090325,000000,8.48446,9.05119,7.73036,8.55884,4430090.3239769,0
+JHG.US,D,20090326,000000,8.13198,9.12261,8.13198,9.0988,3628858.1572688,0
+JHG.US,D,20090327,000000,8.76203,8.91046,8.37203,8.53456,3242478.1867632,0
+JHG.US,D,20090330,000000,7.74302,8.24529,7.57993,7.64296,2644958.440913,0
+JHG.US,D,20090331,000000,7.91918,8.48446,7.68028,8.34403,3187495.5988006,0
+JHG.US,D,20090401,000000,8.13198,8.89828,7.96906,8.68576,2203454.0989527,0
+JHG.US,D,20090402,000000,9.05119,9.71297,9.05119,9.28637,3613514.0326865,0
+JHG.US,D,20090403,000000,9.33589,9.51395,8.91046,9.48633,3110917.8096291,0
+JHG.US,D,20090406,000000,9.26162,9.42729,9.03691,9.23686,2164417.4277274,0
+JHG.US,D,20090407,000000,8.94931,8.94931,8.18253,8.23244,3815943.0503796,0
+JHG.US,D,20090408,000000,8.24529,8.53456,8.12036,8.42029,2311581.3407219,0
+JHG.US,D,20090409,000000,9.01149,10.2899,8.76203,10.2662,3861914.5097373,0
+JHG.US,D,20090413,000000,10.0424,11.0317,9.60155,10.8307,3891023.185776,0
+JHG.US,D,20090414,000000,10.5917,10.7527,9.97673,10.0643,4241977.2379869,0
+JHG.US,D,20090415,000000,10.0138,10.5042,9.52537,10.4556,3311865.9775163,0
+JHG.US,D,20090416,000000,10.5784,10.7527,10.0899,10.4556,3373162.6569909,0
+JHG.US,D,20090417,000000,10.4298,11.0926,10.1785,10.8584,3895704.1415093,0
+JHG.US,D,20090420,000000,10.4166,10.5566,9.79009,9.87767,4179490.6274274,0
+JHG.US,D,20090421,000000,9.4749,10.7527,9.37397,10.7326,4803699.2777187,0
+JHG.US,D,20090422,000000,10.2528,11.6838,10.1404,11.0317,5248358.5649389,0
+JHG.US,D,20090423,000000,11.1326,12.199,11.0431,11.8696,5175847.3363685,0
+JHG.US,D,20090424,000000,12.0095,12.2372,11.2326,12.021,5406337.9327553,0
+JHG.US,D,20090427,000000,11.7096,11.8619,11.3439,11.5583,4201579.4452383,0
+JHG.US,D,20090428,000000,11.2573,11.9743,11.2573,11.6715,3120012.958081,0
+JHG.US,D,20090429,000000,11.6972,12.6236,11.5858,12.4266,2817161.3186006,0
+JHG.US,D,20090430,000000,12.6884,13.5539,12.5247,12.5885,3090804.508474,0
+JHG.US,D,20090501,000000,13.8044,13.8044,11.96,12.0629,3475227.8667896,0
+JHG.US,D,20090504,000000,12.4266,14.1956,12.2743,14.1595,5599502.712054,0
+JHG.US,D,20090505,000000,14.1072,14.5689,13.3045,13.4539,4672283.8348209,0
+JHG.US,D,20090506,000000,13.8834,14.2186,13.4292,14.0434,3478122.3505233,0
+JHG.US,D,20090507,000000,14.3689,14.4309,12.8741,12.9884,2779763.0343945,0
+JHG.US,D,20090508,000000,13.0902,14.9718,13.0902,14.9718,3731132.3664374,0
+JHG.US,D,20090511,000000,14.4309,14.4309,13.4787,13.5653,4008166.8073905,0
+JHG.US,D,20090512,000000,13.0398,13.4787,11.9743,12.6637,4043976.0662377,0
+JHG.US,D,20090513,000000,12.1743,12.259,11.0431,11.2459,4573955.4077234,0
+JHG.US,D,20090514,000000,11.2459,11.9238,11.0926,11.5583,3963552.2685638,0
+JHG.US,D,20090515,000000,11.3335,11.5449,10.7326,10.8165,3220877.7343139,0
+JHG.US,D,20090518,000000,11.1059,12.8626,11.0698,12.7522,5152759.732625,0
+JHG.US,D,20090519,000000,12.8512,13.2912,12.538,12.6637,3953062.3906494,0
+JHG.US,D,20090520,000000,12.9884,13.1768,11.9981,12.0857,3595799.4981671,0
+JHG.US,D,20090521,000000,11.7353,12.2486,11.4573,11.9477,2239080.6146324,0
+JHG.US,D,20090522,000000,12.0496,12.1495,11.5982,11.6838,1872331.8814089,0
+JHG.US,D,20090526,000000,11.5715,12.0352,11.145,11.9866,2946137.0351873,0
+JHG.US,D,20090527,000000,12.0496,12.2876,11.6344,11.7096,3403333.1338476,0
+JHG.US,D,20090528,000000,11.9981,12.259,11.6086,12.1629,2525737.4285782,0
+JHG.US,D,20090529,000000,12.259,12.7389,12.021,12.7256,1906777.9182365,0
+JHG.US,D,20090601,000000,12.9037,13.8044,12.8893,13.5787,2413304.1696435,0
+JHG.US,D,20090602,000000,13.4921,13.8434,13.1636,13.4539,1768077.9545925,0
+JHG.US,D,20090603,000000,13.2912,13.4159,12.8512,13.1768,1853723.5857655,0
+JHG.US,D,20090604,000000,13.3045,14.2947,13.1768,14.2557,2726594.2248819,0
+JHG.US,D,20090605,000000,14.2681,15.2221,14.1072,14.8042,3768890.885738,0
+JHG.US,D,20090608,000000,14.4957,14.7736,14.0186,14.3462,1823349.3607795,0
+JHG.US,D,20090609,000000,14.3462,14.7736,14.3318,14.5823,1251846.3605936,0
+JHG.US,D,20090610,000000,14.8042,14.9936,14.3689,14.7594,3424152.2017187,0
+JHG.US,D,20090611,000000,14.9241,15.6639,14.9241,15.5259,2397103.0426205,0
+JHG.US,D,20090612,000000,15.4754,15.6363,14.9936,15.4078,2236119.9652691,0
+JHG.US,D,20090615,000000,15.0974,15.3612,14.786,15.3097,1881870.2345544,0
+JHG.US,D,20090616,000000,15.4392,15.6011,14.1072,14.4823,3410225.9120566,0
+JHG.US,D,20090617,000000,14.3956,14.6603,13.8168,14.1595,2074427.9704577,0
+JHG.US,D,20090618,000000,14.2434,14.9936,14.0785,14.3823,2686642.787571,0
+JHG.US,D,20090619,000000,14.5956,15.6639,14.5442,14.6717,1934463.5081142,0
+JHG.US,D,20090622,000000,14.6603,14.6603,13.016,13.016,3380071.1889212,0
+JHG.US,D,20090623,000000,13.0902,13.7063,12.8626,13.4539,3097990.3058998,0
+JHG.US,D,20090624,000000,13.8557,14.231,13.3863,13.832,2822826.3567936,0
+JHG.US,D,20090625,000000,13.7653,14.4957,13.5787,14.1681,2731915.8319495,0
+JHG.US,D,20090626,000000,13.8958,14.8042,13.8958,14.6975,2253754.680934,0
+JHG.US,D,20090629,000000,14.6851,14.7736,14.2814,14.6318,968303.53223211,0
+JHG.US,D,20090630,000000,14.6717,14.7108,14.1329,14.3071,1554790.4219058,0
+JHG.US,D,20090701,000000,14.3823,15.4506,14.3585,15.1231,2375038.3805158,0
+JHG.US,D,20090702,000000,14.9241,14.9337,14.2814,14.2814,1473757.4803401,0
+JHG.US,D,20090706,000000,14.3689,14.3956,13.5168,13.7063,2246123.5783182,0
+JHG.US,D,20090707,000000,13.6064,13.9329,13.016,13.0655,2103865.3741482,0
+JHG.US,D,20090708,000000,13.016,13.2426,12.0857,12.3485,3260008.927867,0
+JHG.US,D,20090709,000000,12.7008,12.916,12.5494,12.7256,2015939.6543734,0
+JHG.US,D,20090710,000000,12.6113,13.0522,12.5494,12.7389,2078753.9423369,0
+JHG.US,D,20090713,000000,13.0275,13.5539,12.639,13.4921,1689083.5445679,0
+JHG.US,D,20090714,000000,13.7653,14.1329,13.6177,14.0186,2636757.0535849,0
+JHG.US,D,20090715,000000,12.8122,15.0116,12.7522,14.2947,21389976.430772,0
+JHG.US,D,20090716,000000,14.2434,15.2993,14.231,15.2479,21960336.761037,0
+JHG.US,D,20090717,000000,15.2479,15.3764,14.7736,15.0974,4908988.7491511,0
+JHG.US,D,20090720,000000,15.2754,15.721,15.2479,15.701,4464485.9488963,0
+JHG.US,D,20090721,000000,15.7658,16.0267,14.6318,15.2887,5064112.4924132,0
+JHG.US,D,20090722,000000,14.9936,15.3612,14.886,15.3097,4395780.8194009,0
+JHG.US,D,20090723,000000,15.4078,16.3799,15.184,16.3276,4607431.0153165,0
+JHG.US,D,20090724,000000,16.1543,16.4514,15.5754,16.2885,2641245.813918,0
+JHG.US,D,20090727,000000,16.2524,16.6418,16.1391,16.2657,3237157.6299435,0
+JHG.US,D,20090728,000000,16.2657,16.6151,16.0648,16.3667,2512067.39945,0
+JHG.US,D,20090729,000000,16.2133,16.2885,15.5754,15.961,2720241.2741906,0
+JHG.US,D,20090730,000000,16.2133,17.3816,16.101,16.9198,4057041.1524666,0
+JHG.US,D,20090731,000000,16.817,17.3187,16.4409,17.1436,3880436.6850374,0
+JHG.US,D,20090803,000000,17.9719,17.9986,17.433,17.6073,4084404.316181,0
+JHG.US,D,20090804,000000,17.6948,18.6261,17.6948,18.1518,5389361.7226424,0
+JHG.US,D,20090805,000000,18.4128,18.4128,17.6215,18.1518,2900678.0968972,0
+JHG.US,D,20090806,000000,18.4471,18.4471,17.5588,17.6606,2218290.953708,0
+JHG.US,D,20090807,000000,17.9872,18.2833,17.5588,18.07,2298250.5417265,0
+JHG.US,D,20090810,000000,18.0272,18.07,17.3959,17.5064,1851837.3401974,0
+JHG.US,D,20090811,000000,17.4073,17.5454,16.9198,16.9817,2654275.1917118,0
+JHG.US,D,20090812,000000,16.856,18.2366,16.856,17.9872,2508249.747646,0
+JHG.US,D,20090813,000000,18.1205,18.2462,17.673,18.0119,2122067.2237809,0
+JHG.US,D,20090814,000000,18.049,18.049,17.0169,17.4216,1792822.8498207,0
+JHG.US,D,20090817,000000,16.6922,16.9817,16.3419,16.3914,2420827.096706,0
+JHG.US,D,20090818,000000,16.5056,16.7913,16.3419,16.4161,2276841.2344294,0
+JHG.US,D,20090819,000000,16.2238,16.5323,15.8876,16.4161,3049504.5526166,0
+JHG.US,D,20090820,000000,16.4514,16.7551,16.279,16.7437,1779330.3126194,0
+JHG.US,D,20090821,000000,17.0169,17.2835,16.8284,17.1798,1939326.156767,0
+JHG.US,D,20090824,000000,17.3959,17.6349,16.6284,16.8941,2275105.174338,0
+JHG.US,D,20090825,000000,17.1083,17.1798,16.4638,16.6675,2415833.1670422,0
+JHG.US,D,20090826,000000,16.5923,16.7913,16.3799,16.4514,1744865.3713262,0
+JHG.US,D,20090827,000000,16.3914,16.6418,15.7658,16.0648,3161387.4815526,0
+JHG.US,D,20090828,000000,16.1676,16.5656,15.961,16.1543,2130578.4342954,0
+JHG.US,D,20090831,000000,15.9391,16.101,15.484,15.961,2712527.2019758,0
+JHG.US,D,20090901,000000,15.7782,16.2657,14.886,14.9718,5085054.4393106,0
+JHG.US,D,20090902,000000,15.0488,15.4973,14.7594,15.2355,3386904.1029891,0
+JHG.US,D,20090903,000000,15.3764,15.6135,15.0746,15.5487,3563765.8812002,0
+JHG.US,D,20090904,000000,15.5487,15.6639,15.3612,15.6135,1813630.3649627,0
+JHG.US,D,20090908,000000,15.7877,16.2133,15.6639,16.0648,2179503.1912799,0
+JHG.US,D,20090909,000000,16.0505,16.6037,15.9267,16.4409,2093506.7772451,0
+JHG.US,D,20090910,000000,16.4409,16.8427,16.1152,16.8427,1727243.2586386,0
+JHG.US,D,20090911,000000,16.9512,17.2835,16.7551,17.1083,2758173.0844261,0
+JHG.US,D,20090914,000000,16.9922,17.0313,16.4905,17.0046,2491261.9848042,0
+JHG.US,D,20090915,000000,17.0579,17.4968,16.6037,17.2569,2805415.3439717,0
+JHG.US,D,20090916,000000,17.3092,18.4957,17.2968,18.2976,3814596.6323293,0
+JHG.US,D,20090917,000000,18.2976,18.5385,17.7987,17.85,2234671.6731542,0
+JHG.US,D,20090918,000000,17.9063,18.3394,17.5712,18.1605,2368549.947821,0
+JHG.US,D,20090921,000000,17.8977,18.0938,17.6073,17.9063,1521560.5723654,0
+JHG.US,D,20090922,000000,18.1347,18.9384,18.1347,18.7004,2900997.3723161,0
+JHG.US,D,20090923,000000,18.6613,18.8003,18.1738,18.1738,1941572.6374296,0
+JHG.US,D,20090924,000000,18.2585,18.4719,16.9198,17.3673,2448865.5699417,0
+JHG.US,D,20090925,000000,17.6948,17.812,17.0579,17.1436,2820068.4053114,0
+JHG.US,D,20090928,000000,17.2569,18.3613,17.2444,18.2253,2374657.1404594,0
+JHG.US,D,20090929,000000,18.2366,18.589,17.87,17.9176,1610632.1128054,0
+JHG.US,D,20090930,000000,17.9719,18.1605,17.3302,17.7987,1689559.3069523,0
+JHG.US,D,20091001,000000,17.6816,17.8567,16.856,16.856,2698422.3701387,0
+JHG.US,D,20091002,000000,16.6151,16.9398,16.279,16.5552,3305038.3146889,0
+JHG.US,D,20091005,000000,16.5779,17.7044,16.5779,17.5158,3255710.2624382,0
+JHG.US,D,20091006,000000,17.6816,17.7987,16.9198,17.4073,3511492.9333075,0
+JHG.US,D,20091007,000000,17.2968,17.8977,17.2674,17.8977,1990326.2039756,0
+JHG.US,D,20091008,000000,17.9872,18.4613,17.8359,18.2585,1911939.8875947,0
+JHG.US,D,20091009,000000,18.2585,18.2976,17.9986,18.2253,1369050.8965973,0
+JHG.US,D,20091012,000000,18.4128,18.4719,18.0938,18.1985,1605158.2197648,0
+JHG.US,D,20091013,000000,18.1205,18.2585,17.6349,17.9872,1487268.9220069,0
+JHG.US,D,20091014,000000,18.388,19.4525,18.3613,19.3496,2514593.2461044,0
+JHG.US,D,20091015,000000,19.2478,19.6297,18.966,19.564,2416028.5131868,0
+JHG.US,D,20091016,000000,19.0394,19.3306,18.8479,19.1269,2135131.2597619,0
+JHG.US,D,20091019,000000,19.263,20.0914,19.1755,19.8563,2696961.4750467,0
+JHG.US,D,20091020,000000,19.8658,19.98,19.5145,19.8305,2556250.286312,0
+JHG.US,D,20091021,000000,19.7811,20.1533,19.4525,19.7677,2821946.2488947,0
+JHG.US,D,20091022,000000,18.6138,19.0993,17.4968,18.5232,12124323.3523,0
+JHG.US,D,20091023,000000,18.5994,18.8289,18.4613,18.6138,3252750.6633231,0
+JHG.US,D,20091026,000000,18.6613,19.263,18.1738,18.2585,2886592.1695256,0
+JHG.US,D,20091027,000000,18.3613,18.4613,17.4683,17.4835,3029883.8178153,0
+JHG.US,D,20091028,000000,17.4216,17.592,16.2238,16.2238,4116492.5460485,0
+JHG.US,D,20091029,000000,16.4742,17.4474,16.4742,17.1931,4468243.7365591,0
+JHG.US,D,20091030,000000,17.1436,17.1436,16.2238,16.4638,2902263.9715117,0
+JHG.US,D,20091102,000000,16.5656,16.7285,15.8505,16.3276,2860176.3295876,0
+JHG.US,D,20091103,000000,16.0781,16.6284,15.9524,16.5923,2382543.4533608,0
+JHG.US,D,20091104,000000,16.8284,16.8807,16.2657,16.4018,2511177.8393185,0
+JHG.US,D,20091105,000000,16.5656,16.7285,16.178,16.6418,3572301.2474206,0
+JHG.US,D,20091106,000000,16.3276,16.7437,16.1543,16.718,1973125.2407716,0
+JHG.US,D,20091109,000000,16.9674,17.7044,16.9322,17.5454,2257916.8141111,0
+JHG.US,D,20091110,000000,17.5158,17.7187,17.1436,17.2835,1480858.2076709,0
+JHG.US,D,20091111,000000,17.4835,17.8243,17.4474,17.5835,1933945.7358063,0
+JHG.US,D,20091112,000000,17.5835,17.87,17.0694,17.0798,1945411.2941954,0
+JHG.US,D,20091113,000000,17.1436,17.4474,16.9198,17.2179,1319622.02053,0
+JHG.US,D,20091116,000000,17.4568,17.7834,17.4073,17.5835,2104022.9113615,0
+JHG.US,D,20091117,000000,17.4835,17.6816,17.3816,17.6215,988306.55733785,0
+JHG.US,D,20091118,000000,17.6215,17.7044,17.2835,17.3187,1075263.9483743,0
+JHG.US,D,20091119,000000,17.1798,17.2674,16.6418,16.9055,1233055.3217828,0
+JHG.US,D,20091120,000000,16.7551,16.8427,16.3914,16.5779,1317555.1322905,0
+JHG.US,D,20091123,000000,16.8941,17.0579,16.4161,16.7551,2293818.4947903,0
+JHG.US,D,20091124,000000,16.6675,16.7551,16.3132,16.6522,1680221.5511917,0
+JHG.US,D,20091125,000000,16.8941,16.8941,16.4018,16.6522,1281313.1712306,0
+JHG.US,D,20091127,000000,16.0372,16.2133,15.5878,15.9391,954282.72024209,0
+JHG.US,D,20091130,000000,16.0267,16.4905,15.8124,16.4266,2558029.406575,0
+JHG.US,D,20091201,000000,16.6675,16.6675,16.0781,16.4409,2544991.6267964,0
+JHG.US,D,20091202,000000,16.5779,16.6037,16.0267,16.1543,2235853.2022546,0
+JHG.US,D,20091203,000000,16.1914,16.4018,15.7658,15.8124,2134777.3261559,0
+JHG.US,D,20091204,000000,16.2018,16.5323,15.7353,16.279,2571006.2719644,0
+JHG.US,D,20091207,000000,16.1676,16.3667,15.9524,16.0144,1229960.2406641,0
+JHG.US,D,20091208,000000,15.9524,15.9524,15.6754,15.8876,1755058.0290314,0
+JHG.US,D,20091209,000000,15.8505,16.0372,15.6229,15.9524,1535870.2025799,0
+JHG.US,D,20091210,000000,16.0372,16.2657,15.9524,16.0648,1154402.242387,0
+JHG.US,D,20091211,000000,15.9753,16.3799,15.9753,16.3276,1240044.7228159,0
+JHG.US,D,20091214,000000,16.3132,16.4018,16.0144,16.279,1102767.8453327,0
+JHG.US,D,20091215,000000,16.0781,16.2657,16.0144,16.0866,947317.47491492,0
+JHG.US,D,20091216,000000,16.239,16.6675,16.2018,16.5779,1448635.546048,0
+JHG.US,D,20091217,000000,16.4514,16.5552,16.239,16.2524,1313510.6268993,0
+JHG.US,D,20091218,000000,16.3419,16.5323,16.1543,16.5323,1512221.7663568,0
+JHG.US,D,20091221,000000,16.5399,16.8284,16.4742,16.7656,1127856.1716861,0
+JHG.US,D,20091222,000000,16.7913,16.9322,16.7551,16.8427,808049.32705465,0
+JHG.US,D,20091223,000000,16.8047,16.9398,16.5056,16.7046,810887.0973915,0
+JHG.US,D,20091224,000000,16.7437,16.9922,16.6922,16.9398,287553.72581393,0
+JHG.US,D,20091228,000000,16.9398,17.2674,16.8284,16.9055,607312.25903321,0
+JHG.US,D,20091229,000000,17.0169,17.0798,16.8694,16.9674,419333.60479866,0
+JHG.US,D,20091230,000000,16.856,17.0436,16.718,16.8694,416950.5918844,0
+JHG.US,D,20091231,000000,16.9322,17.155,16.817,16.8807,617531.17294053,0
+JHG.US,D,20100104,000000,17.0798,17.4968,16.8941,17.354,1108418.1800522,0
+JHG.US,D,20100105,000000,17.2569,17.9719,17.0931,17.9176,1807889.7089074,0
+JHG.US,D,20100106,000000,17.8977,18.1605,17.8243,17.9872,1447666.1670617,0
+JHG.US,D,20100107,000000,18.0272,18.1518,17.4216,17.6349,1635396.9627472,0
+JHG.US,D,20100108,000000,17.4835,17.9986,17.3959,17.9577,1826531.6124896,0
+JHG.US,D,20100111,000000,18.0272,19.0602,18.0272,18.8289,3222988.732973,0
+JHG.US,D,20100112,000000,18.647,18.7841,18.1347,18.2585,1457450.2782601,0
+JHG.US,D,20100113,000000,18.3394,18.4719,18.2109,18.3613,871544.17577972,0
+JHG.US,D,20100114,000000,18.2833,18.589,17.9063,18.4128,1054722.1459989,0
+JHG.US,D,20100115,000000,18.4318,18.6138,18.0938,18.1985,1392432.5698057,0
+JHG.US,D,20100119,000000,18.1605,18.4318,17.8977,18.4318,1402939.2516895,0
+JHG.US,D,20100120,000000,18.2689,18.4471,17.8243,18.0119,1462218.4045848,0
+JHG.US,D,20100121,000000,17.9453,18.2689,17.3092,17.3959,2847892.627937,0
+JHG.US,D,20100122,000000,17.3959,17.4835,16.3009,16.3276,2939487.9145351,0
+JHG.US,D,20100125,000000,16.6037,17.0798,16.5399,16.8427,2537483.4032072,0
+JHG.US,D,20100126,000000,16.6522,16.8427,16.279,16.2885,1857919.3268816,0
+JHG.US,D,20100127,000000,15.9143,16.6418,15.5259,16.5399,4738756.1368788,0
+JHG.US,D,20100128,000000,16.3276,17.2179,15.3393,16.2238,5097003.1118207,0
+JHG.US,D,20100129,000000,16.3533,16.6284,15.2479,15.3259,3492387.8703181,0
+JHG.US,D,20100201,000000,15.2993,15.7353,15.2993,15.701,1807239.6053402,0
+JHG.US,D,20100202,000000,15.7506,15.8658,15.2355,15.2355,3664884.8174706,0
+JHG.US,D,20100203,000000,15.1354,15.3764,15.0584,15.2107,3949379.1706009,0
+JHG.US,D,20100204,000000,15.5487,15.5487,14.4194,14.6318,6739762.3136727,0
+JHG.US,D,20100205,000000,14.6318,15.0974,14.4576,15.0365,6089383.5814963,0
+JHG.US,D,20100208,000000,14.9936,15.3393,14.6204,14.6442,2803305.3955606,0
+JHG.US,D,20100209,000000,14.9241,15.086,14.5689,14.845,2903134.6271776,0
+JHG.US,D,20100210,000000,14.8183,15.1964,14.7594,14.9822,1465990.895721,0
+JHG.US,D,20100211,000000,14.9241,15.0746,14.7222,15.0365,1298006.8646074,0
+JHG.US,D,20100212,000000,14.8746,15.025,14.7736,14.9936,1762557.850636,0
+JHG.US,D,20100216,000000,15.1602,15.6639,15.1354,15.5487,1761707.1496836,0
+JHG.US,D,20100217,000000,15.6011,15.6877,15.4078,15.5754,1479762.7989138,0
+JHG.US,D,20100218,000000,15.4611,15.6363,15.2754,15.5754,1893608.8574468,0
+JHG.US,D,20100219,000000,15.5259,15.7506,15.484,15.5754,1286299.7491578,0
+JHG.US,D,20100222,000000,15.6515,15.6754,15.4392,15.5126,1281352.0304099,0
+JHG.US,D,20100223,000000,15.423,15.5363,15.0365,15.1735,1730320.4855398,0
+JHG.US,D,20100224,000000,15.3612,15.5363,15.1964,15.3259,1435842.4740741,0
+JHG.US,D,20100225,000000,15.086,15.2107,14.786,15.0488,3038087.3056396,0
+JHG.US,D,20100226,000000,15.1231,15.701,15.025,15.6877,2198992.64507,0
+JHG.US,D,20100301,000000,15.721,16.2133,15.6877,16.2018,2024632.5578073,0
+JHG.US,D,20100302,000000,16.2524,16.6522,16.1276,16.3667,1658635.8022156,0
+JHG.US,D,20100303,000000,16.4638,16.9198,16.4161,16.6151,1902597.9308417,0
+JHG.US,D,20100304,000000,16.6151,16.8284,16.5056,16.6522,1183882.7062492,0
+JHG.US,D,20100305,000000,16.7913,17.2444,16.7656,17.155,2169527.9349293,0
+JHG.US,D,20100308,000000,17.1436,17.4835,17.0436,17.1931,1809078.5897443,0
+JHG.US,D,20100309,000000,17.0436,17.4474,16.817,17.2968,2106278.844257,0
+JHG.US,D,20100310,000000,17.3435,17.5454,17.2674,17.5064,1863337.5567735,0
+JHG.US,D,20100311,000000,17.1207,17.5454,16.9922,17.2835,1261418.3216781,0
+JHG.US,D,20100312,000000,17.354,17.592,17.1665,17.5454,1497117.0983387,0
+JHG.US,D,20100315,000000,17.5454,17.6073,17.2569,17.5712,1989600.482546,0
+JHG.US,D,20100316,000000,17.6349,17.6948,17.4073,17.5712,1183940.4698941,0
+JHG.US,D,20100317,000000,17.6606,18.07,17.6606,18.0119,2096569.3006729,0
+JHG.US,D,20100318,000000,17.8977,18.07,17.8567,18.0386,1336702.2052037,0
+JHG.US,D,20100319,000000,17.9577,18.0834,17.5835,17.592,1947282.8362903,0
+JHG.US,D,20100322,000000,17.4683,17.7558,17.3092,17.7558,1248554.8830823,0
+JHG.US,D,20100323,000000,17.8359,18.0386,17.5588,17.9872,1146128.3879408,0
+JHG.US,D,20100324,000000,17.85,18.0272,17.5064,17.733,1332436.0974656,0
+JHG.US,D,20100325,000000,17.8824,18.6138,17.8359,18.109,3137153.0068957,0
+JHG.US,D,20100326,000000,18.1205,18.3613,17.7187,17.9063,1222363.7962353,0
+JHG.US,D,20100329,000000,18.049,18.3718,18.0119,18.2462,1677079.208909,0
+JHG.US,D,20100330,000000,18.2253,18.3243,17.8977,18.1347,975260.37557457,0
+JHG.US,D,20100331,000000,17.9577,18.2109,17.8359,17.9329,1388440.5768189,0
+JHG.US,D,20100401,000000,18.5385,18.9117,18.3613,18.4471,2705179.6663443,0
+JHG.US,D,20100405,000000,18.5518,18.8622,18.4957,18.8003,1500160.7173011,0
+JHG.US,D,20100406,000000,18.7841,19.2374,18.7232,19.2031,1898981.9266708,0
+JHG.US,D,20100407,000000,19.1136,19.263,18.5994,18.7004,2650246.4400418,0
+JHG.US,D,20100408,000000,18.6737,18.7146,18.3394,18.4214,2612758.8847481,0
+JHG.US,D,20100409,000000,18.4471,18.5757,18.2253,18.311,3014218.3173178,0
+JHG.US,D,20100412,000000,18.388,18.5385,18.311,18.4128,1113659.9682651,0
+JHG.US,D,20100413,000000,18.388,18.7004,18.2833,18.647,1076704.8887526,0
+JHG.US,D,20100414,000000,18.7146,19.4011,18.7146,19.3907,1999453.9101183,0
+JHG.US,D,20100415,000000,19.3612,19.7249,19.1431,19.7249,2171865.7871757,0
+JHG.US,D,20100416,000000,19.5906,19.6648,18.6261,18.9384,4222311.3425178,0
+JHG.US,D,20100419,000000,18.1985,19.0993,18.1985,18.6138,4403578.9114628,0
+JHG.US,D,20100420,000000,18.8003,19.4659,18.6138,19.3011,2890155.661292,0
+JHG.US,D,20100421,000000,19.3373,19.444,18.749,19.0394,2712937.8489788,0
+JHG.US,D,20100422,000000,18.07,18.1985,17.5064,17.7462,8502549.1183921,0
+JHG.US,D,20100423,000000,17.5712,18.1347,17.5712,18.1205,4722476.241249,0
+JHG.US,D,20100426,000000,18.0386,18.1518,17.85,17.9063,0,0
+JHG.US,D,20100427,000000,17.7044,17.8359,17.1436,17.1436,5153968.5681757,0
+JHG.US,D,20100428,000000,17.3959,17.6215,16.9674,17.2444,3499925.5008539,0
+JHG.US,D,20100429,000000,17.4683,18.3243,17.4683,18.2689,3079294.839665,0
+JHG.US,D,20100430,000000,18.2462,18.388,17.673,17.673,2712536.6542087,0
+JHG.US,D,20100503,000000,17.8567,18.07,17.6606,17.9719,2065923.0614317,0
+JHG.US,D,20100504,000000,17.7044,17.7187,16.7913,16.9322,4138532.0021991,0
+JHG.US,D,20100505,000000,16.6522,17.1665,16.3533,16.5656,1937565.9409697,0
+JHG.US,D,20100506,000000,16.4514,16.8427,14.5585,15.6877,5230928.6476515,0
+JHG.US,D,20100507,000000,15.6639,15.8124,14.8299,15.1964,5595741.7736468,0
+JHG.US,D,20100510,000000,16.2133,16.4742,15.4754,16.2885,2723845.7256326,0
+JHG.US,D,20100511,000000,15.9143,16.3419,15.7658,16.101,2613308.1644988,0
+JHG.US,D,20100512,000000,16.101,16.5779,15.9391,16.5399,2592787.3670851,0
+JHG.US,D,20100513,000000,16.4514,16.6418,16.0505,16.0648,2243485.3551183,0
+JHG.US,D,20100514,000000,15.8658,15.8658,15.184,15.4506,3259511.1102728,0
+JHG.US,D,20100517,000000,15.4611,15.7506,14.6318,15.484,5070117.8109868,0
+JHG.US,D,20100518,000000,15.701,15.961,14.7499,14.8955,3744556.6375126,0
+JHG.US,D,20100519,000000,14.8955,15.0488,14.3462,14.786,4112913.3005607,0
+JHG.US,D,20100520,000000,14.3823,14.5232,13.832,13.832,4589324.7382599,0
+JHG.US,D,20100521,000000,13.5302,14.2681,13.1893,14.2557,5271626.8113537,0
+JHG.US,D,20100524,000000,13.7796,13.9567,13.1893,13.1893,5553054.4400637,0
+JHG.US,D,20100525,000000,12.8265,13.5653,12.5494,13.5425,5475004.2030712,0
+JHG.US,D,20100526,000000,13.6064,13.832,12.8408,12.9037,5255437.2370597,0
+JHG.US,D,20100527,000000,13.2788,13.5653,13.0017,13.5539,4209428.9994564,0
+JHG.US,D,20100528,000000,13.5539,13.5787,13.2035,13.3768,2995453.5347092,0
+JHG.US,D,20100601,000000,13.1521,13.2664,12.639,12.6513,2604363.2015236,0
+JHG.US,D,20100602,000000,12.8122,13.1159,12.4618,13.1159,2587078.2184726,0
+JHG.US,D,20100603,000000,13.2912,13.2912,12.8893,13.1159,3001368.5319472,0
+JHG.US,D,20100604,000000,12.7389,12.9779,12.3885,12.4876,4730767.9499128,0
+JHG.US,D,20100607,000000,12.538,12.7008,12.0733,12.1495,3327068.3186067,0
+JHG.US,D,20100608,000000,12.2105,12.359,11.7591,12.2486,3183463.6963864,0
+JHG.US,D,20100609,000000,12.3742,12.4742,11.9866,12.0629,3839885.5560677,0
+JHG.US,D,20100610,000000,12.2743,13.1159,12.199,13.1045,5605724.381734,0
+JHG.US,D,20100611,000000,12.8408,13.3674,12.7998,13.3045,3036623.2598033,0
+JHG.US,D,20100614,000000,13.4672,13.4787,13.0398,13.0398,2495992.3021976,0
+JHG.US,D,20100615,000000,13.2283,13.2541,13.0398,13.0902,3219506.1103095,0
+JHG.US,D,20100616,000000,12.9779,13.076,12.7884,12.9246,2758280.2097312,0
+JHG.US,D,20100617,000000,12.9388,13.0398,12.6513,12.7998,2109552.4675509,0
+JHG.US,D,20100618,000000,12.8122,12.9246,12.7636,12.8265,1495580.5853843,0
+JHG.US,D,20100621,000000,13.0275,13.1293,12.6884,12.7389,1469029.2634428,0
+JHG.US,D,20100622,000000,12.8122,12.9246,12.538,12.5885,2322783.2868407,0
+JHG.US,D,20100623,000000,12.5494,12.6761,12.259,12.3885,2065264.5558799,0
+JHG.US,D,20100624,000000,12.3123,12.3485,11.822,11.8962,2575736.5893578,0
+JHG.US,D,20100625,000000,12.0733,12.2981,11.8477,12.199,4169601.4914201,0
+JHG.US,D,20100628,000000,12.199,12.4361,12.0733,12.2105,1649081.6953488,0
+JHG.US,D,20100629,000000,11.6972,12.0095,11.1936,11.2954,4434456.2052834,0
+JHG.US,D,20100630,000000,11.3402,11.6077,11.0907,11.1402,3331164.2861543,0
+JHG.US,D,20100701,000000,11.3944,11.5449,10.8307,11.2954,3918287.6261699,0
+JHG.US,D,20100702,000000,11.383,11.5202,10.9936,11.1326,2748642.0830172,0
+JHG.US,D,20100706,000000,11.3944,11.7353,10.9565,11.0574,2744904.2500679,0
+JHG.US,D,20100707,000000,11.0812,11.9743,11.0698,11.9105,3833740.5544981,0
+JHG.US,D,20100708,000000,12.0629,12.2743,11.9477,12.2486,2632592.8199115,0
+JHG.US,D,20100709,000000,12.7113,12.7389,12.3742,12.6637,2516007.9302805,0
+JHG.US,D,20100712,000000,12.6009,12.6113,12.337,12.3885,2382379.6146589,0
+JHG.US,D,20100713,000000,12.5618,12.9037,12.5494,12.8512,4062680.9847053,0
+JHG.US,D,20100714,000000,12.7008,12.8265,12.3885,12.5009,2879095.4986652,0
+JHG.US,D,20100715,000000,12.5885,12.6113,12.199,12.5009,3700471.423723,0
+JHG.US,D,20100716,000000,12.2876,12.3485,11.7858,11.8619,3758387.3545986,0
+JHG.US,D,20100719,000000,11.8619,11.9743,11.5858,11.8696,2531176.6634319,0
+JHG.US,D,20100720,000000,11.5858,12.0352,11.5202,12.0095,2805823.8904784,0
+JHG.US,D,20100721,000000,12.2372,12.2743,11.8619,11.8848,3189494.2209141,0
+JHG.US,D,20100722,000000,12.538,13.8557,12.2372,13.2912,11286277.889571,0
+JHG.US,D,20100723,000000,13.3187,13.4921,13.0398,13.4407,5018894.0609352,0
+JHG.US,D,20100726,000000,13.4787,13.8168,13.3045,13.6796,3222707.2664851,0
+JHG.US,D,20100727,000000,13.7292,13.9052,13.3768,13.4292,2842771.6182543,0
+JHG.US,D,20100728,000000,13.3303,13.5425,13.1768,13.2788,2046882.0635757,0
+JHG.US,D,20100729,000000,13.4016,13.7415,13.0275,13.2426,2914646.3964827,0
+JHG.US,D,20100730,000000,13.0275,13.3674,12.9884,13.1521,2153588.3196804,0
+JHG.US,D,20100802,000000,13.3768,13.653,13.1636,13.653,2803243.4309234,0
+JHG.US,D,20100803,000000,13.5787,13.7063,13.3863,13.4159,1435709.0925668,0
+JHG.US,D,20100804,000000,13.5044,13.7148,13.3303,13.6939,1538375.0442725,0
+JHG.US,D,20100805,000000,13.5044,13.7063,13.4016,13.6939,1197127.3849014,0
+JHG.US,D,20100806,000000,13.4921,13.6444,13.1893,13.4292,2169426.0608646,0
+JHG.US,D,20100809,000000,13.5539,13.6939,13.3863,13.5425,1978048.8038136,0
+JHG.US,D,20100810,000000,13.353,13.4292,12.9037,12.9884,2611709.686907,0
+JHG.US,D,20100811,000000,12.7113,12.7522,12.4009,12.4009,3065629.0115292,0
+JHG.US,D,20100812,000000,12.2256,12.337,12.0981,12.1743,2053059.622836,0
+JHG.US,D,20100813,000000,12.0857,12.2981,12.0496,12.2372,1901396.4470278,0
+JHG.US,D,20100816,000000,12.1743,12.3485,11.96,12.2743,1718902.1883147,0
+JHG.US,D,20100817,000000,12.4361,12.8408,12.359,12.6236,1406149.8600981,0
+JHG.US,D,20100818,000000,12.6009,12.9513,12.538,12.776,2578978.7052091,0
+JHG.US,D,20100819,000000,12.6761,12.7636,12.4266,12.5142,4685334.2175766,0
+JHG.US,D,20100820,000000,12.5142,12.6236,12.337,12.5494,2427454.1621485,0
+JHG.US,D,20100823,000000,12.5885,12.6513,12.3123,12.3885,2850839.624075,0
+JHG.US,D,20100824,000000,12.1848,12.3123,12.0496,12.0857,3076464.4210648,0
+JHG.US,D,20100825,000000,12.021,12.021,11.7972,11.9477,4689974.2136344,0
+JHG.US,D,20100826,000000,11.9981,12.2486,11.7858,11.7858,2839547.3566207,0
+JHG.US,D,20100827,000000,11.9238,12.0095,11.6591,11.9334,4101258.6975156,0
+JHG.US,D,20100830,000000,11.9238,11.9334,11.4087,11.4087,2131087.8046186,0
+JHG.US,D,20100831,000000,11.3793,11.5421,11.2421,11.3907,2763515.6964556,0
+JHG.US,D,20100901,000000,11.6086,11.9105,11.5078,11.7448,4423739.4737819,0
+JHG.US,D,20100902,000000,11.8477,11.9743,11.7353,11.9105,5316190.9382721,0
+JHG.US,D,20100903,000000,12.1104,12.7113,12.0857,12.7008,3941243.9489024,0
+JHG.US,D,20100907,000000,12.5618,12.7008,12.3485,12.5142,2533911.5094561,0
+JHG.US,D,20100908,000000,12.5142,12.9645,12.5142,12.916,2448239.6220806,0
+JHG.US,D,20100909,000000,13.0398,13.1388,12.8626,12.8893,1777142.6458497,0
+JHG.US,D,20100910,000000,12.8741,13.0522,12.7884,12.9884,990683.26876356,0
+JHG.US,D,20100913,000000,13.1893,13.3768,13.076,13.2541,1239711.7941717,0
+JHG.US,D,20100914,000000,13.1893,13.2664,13.0017,13.0522,1983952.2483226,0
+JHG.US,D,20100915,000000,12.9388,13.2283,12.776,13.1636,1314045.2031767,0
+JHG.US,D,20100916,000000,13.1636,13.1636,12.9645,13.1293,1047798.9105952,0
+JHG.US,D,20100917,000000,13.2035,13.3045,12.9884,13.1768,1762286.8866289,0
+JHG.US,D,20100920,000000,13.2426,13.7292,13.1636,13.6939,1760163.2849926,0
+JHG.US,D,20100921,000000,13.7148,13.7415,13.4407,13.5302,2034902.933871,0
+JHG.US,D,20100922,000000,13.4672,13.6939,13.0275,13.1636,2562560.1768316,0
+JHG.US,D,20100923,000000,12.9884,13.3674,12.8893,12.9246,2752501.7447448,0
+JHG.US,D,20100924,000000,13.1521,13.653,13.1293,13.653,1743676.4904893,0
+JHG.US,D,20100927,000000,13.7148,13.8834,13.5425,13.5653,1970922.8705287,0
+JHG.US,D,20100928,000000,13.653,13.9567,13.4159,13.9052,1763377.0441455,0
+JHG.US,D,20100929,000000,13.7796,13.969,13.5787,13.6662,2858383.5560994,0
+JHG.US,D,20100930,000000,13.9052,14.1471,13.6796,13.7415,1370219.8227205,0
+JHG.US,D,20101001,000000,13.9567,14.0785,13.7148,13.9329,1799145.3433173,0
+JHG.US,D,20101004,000000,13.8958,14.029,13.5653,13.6177,1734758.8339645,0
+JHG.US,D,20101005,000000,13.8434,14.3185,13.7148,14.2434,3843058.355545,0
+JHG.US,D,20101006,000000,14.2186,14.409,14.0691,14.3823,1788439.1142965,0
+JHG.US,D,20101007,000000,14.5081,14.6204,14.1072,14.1595,2683468.9378456,0
+JHG.US,D,20101008,000000,14.0186,14.4957,13.8557,14.4823,2898151.1999946,0
+JHG.US,D,20101011,000000,14.5328,14.5956,14.4576,14.5232,1658199.9492586,0
+JHG.US,D,20101012,000000,14.5081,14.5823,14.1833,14.2947,4065500.9008247,0
+JHG.US,D,20101013,000000,14.4957,14.9718,14.3318,14.5956,3846274.2151939,0
+JHG.US,D,20101014,000000,14.5232,14.7594,14.3071,14.4194,3530699.8703618,0
+JHG.US,D,20101015,000000,14.5823,14.6442,14.0577,14.1956,3213943.9964293,0
+JHG.US,D,20101018,000000,14.1956,14.5585,14.0785,14.5328,2964986.8878912,0
+JHG.US,D,20101019,000000,14.231,14.5081,14.0186,14.1186,3571505.1593692,0
+JHG.US,D,20101020,000000,14.1956,14.5585,14.1595,14.4718,2740607.6851353,0
+JHG.US,D,20101021,000000,14.3689,14.6975,13.1293,13.6177,13279860.912871,0
+JHG.US,D,20101022,000000,13.653,13.7796,13.3674,13.4672,6382640.1544343,0
+JHG.US,D,20101025,000000,13.6064,13.6796,13.4292,13.5302,4154214.3066661,0
+JHG.US,D,20101026,000000,13.4539,13.7415,13.3674,13.5044,2450779.1219602,0
+JHG.US,D,20101027,000000,13.353,13.4787,13.1293,13.4159,5423432.8209022,0
+JHG.US,D,20101028,000000,13.5425,13.5425,13.0655,13.1388,3238501.9474977,0
+JHG.US,D,20101029,000000,13.1426,13.3569,13.0283,13.2559,2719398.9752232,0
+JHG.US,D,20101101,000000,13.3303,13.6311,13.2283,13.3863,2226513.3459978,0
+JHG.US,D,20101102,000000,13.5539,13.9052,13.5044,13.8958,2306744.9482715,0
+JHG.US,D,20101103,000000,13.9176,14.0785,13.7529,14.0785,2673398.1089188,0
+JHG.US,D,20101104,000000,14.3071,14.9612,14.1471,14.9337,3604733.9586614,0
+JHG.US,D,20101105,000000,14.9612,15.4754,14.908,15.3612,3252238.1422556,0
+JHG.US,D,20101108,000000,15.3097,15.3393,14.9612,15.086,1866752.9635594,0
+JHG.US,D,20101109,000000,15.1964,15.2221,14.6099,14.6975,2516920.5958699,0
+JHG.US,D,20101110,000000,14.6851,14.7594,14.1186,14.7594,4167327.7043072,0
+JHG.US,D,20101111,000000,14.5442,14.8183,14.2434,14.6851,2469322.3022221,0
+JHG.US,D,20101112,000000,14.4823,14.5956,14.0691,14.3185,3468080.9285431,0
+JHG.US,D,20101115,000000,14.4957,14.5823,14.2557,14.2814,949382.26265817,0
+JHG.US,D,20101116,000000,14.1471,14.231,13.7529,13.8044,2133857.3088297,0
+JHG.US,D,20101117,000000,13.8434,13.9777,13.653,13.7415,4245417.850727,0
+JHG.US,D,20101118,000000,13.9176,14.2947,13.9176,13.9891,2231153.3420555,0
+JHG.US,D,20101119,000000,13.9176,14.3318,13.8168,14.1956,3713354.8170325,0
+JHG.US,D,20101122,000000,14.1186,14.1329,13.7529,13.7529,2485752.3833285,0
+JHG.US,D,20101123,000000,13.5539,13.6662,12.6113,13.3674,6108061.1935135,0
+JHG.US,D,20101124,000000,13.4921,13.9567,13.4787,13.9567,2223784.8014622,0
+JHG.US,D,20101126,000000,13.7529,13.8434,13.593,13.6064,803388.32603504,0
+JHG.US,D,20101129,000000,13.4787,13.5539,13.0902,13.1521,6430728.9139398,0
+JHG.US,D,20101130,000000,12.9894,13.3454,12.9169,13.1083,3096223.7886139,0
+JHG.US,D,20101201,000000,13.4539,13.5425,13.353,13.5044,2511874.1538017,0
+JHG.US,D,20101202,000000,13.4921,14.2814,13.4292,14.2557,4497198.0261286,0
+JHG.US,D,20101203,000000,14.1956,14.5956,14.0186,14.5585,4098398.8719688,0
+JHG.US,D,20101206,000000,14.4718,14.6099,14.3071,14.5442,2829770.5971588,0
+JHG.US,D,20101207,000000,14.7965,14.9822,14.5442,14.6099,3594450.9796205,0
+JHG.US,D,20101208,000000,14.6099,14.886,14.5823,14.786,2309193.0765672,0
+JHG.US,D,20101209,000000,15.184,15.6877,15.1735,15.4506,4301891.7909762,0
+JHG.US,D,20101210,000000,15.5487,15.5754,14.9718,15.5363,2976679.2998676,0
+JHG.US,D,20101213,000000,15.6363,15.6363,15.3612,15.4611,1411574.3914785,0
+JHG.US,D,20101214,000000,15.2754,15.6754,15.2754,15.4973,2232426.2427396,0
+JHG.US,D,20101215,000000,15.6363,15.9143,15.4078,15.4506,3012153.5295745,0
+JHG.US,D,20101216,000000,15.4611,15.701,15.2479,15.6135,3236004.4575417,0
+JHG.US,D,20101217,000000,15.5363,15.721,15.3612,15.6515,2373024.0046807,0
+JHG.US,D,20101220,000000,15.6639,15.8124,15.2887,15.4506,2114158.8556698,0
+JHG.US,D,20101221,000000,15.6135,16.0505,15.6135,15.9753,3806377.3907836,0
+JHG.US,D,20101222,000000,16.1276,16.4742,16.0029,16.4514,4107647.3566418,0
+JHG.US,D,20101223,000000,16.3799,16.5656,16.239,16.3276,2898367.5511009,0
+JHG.US,D,20101227,000000,16.178,16.4742,16.178,16.4514,1174331.7501266,0
+JHG.US,D,20101228,000000,16.5056,16.5056,16.279,16.3799,1018642.9733926,0
+JHG.US,D,20101229,000000,16.4209,16.697,16.3313,16.4066,1530429.9174783,0
+JHG.US,D,20101230,000000,16.4066,16.5599,16.0534,16.2038,1691173.5382652,0
+JHG.US,D,20101231,000000,16.178,16.3561,16.1133,16.279,909519.04618681,0
+JHG.US,D,20110103,000000,16.5323,17.0579,16.4514,16.817,1931076.4580268,0
+JHG.US,D,20110104,000000,16.9198,16.9398,16.3419,16.7046,2937244.5846166,0
+JHG.US,D,20110105,000000,16.5323,16.9322,16.4905,16.7656,2329889.2654118,0
+JHG.US,D,20110106,000000,16.7551,17.1322,16.718,16.8807,2201562.6021442,0
+JHG.US,D,20110107,000000,16.3914,16.6284,16.1152,16.4018,3745328.5698582,0
+JHG.US,D,20110110,000000,16.239,16.5399,16.0781,16.5056,2658626.3695451,0
+JHG.US,D,20110111,000000,16.6522,16.817,16.3276,16.4638,1497862.774482,0
+JHG.US,D,20110112,000000,16.6922,17.0931,16.5399,17.0694,3307407.6743781,0
+JHG.US,D,20110113,000000,17.0579,17.0931,16.7285,17.0169,2548032.0950145,0
+JHG.US,D,20110114,000000,16.9322,17.1665,16.8807,17.0579,2612668.5634124,0
+JHG.US,D,20110118,000000,16.3799,17.0579,16.2657,16.9922,2506982.0982024,0
+JHG.US,D,20110119,000000,16.4266,16.7046,16.2238,16.2524,4363242.0331032,0
+JHG.US,D,20110120,000000,16.3419,16.4514,15.902,15.9753,2519018.991552,0
+JHG.US,D,20110121,000000,16.1391,16.3799,16.0648,16.2524,1537374.1578435,0
+JHG.US,D,20110124,000000,15.8124,16.5399,15.7877,16.4018,2820986.3221413,0
+JHG.US,D,20110125,000000,16.3276,16.4018,15.8876,16.2885,1674644.7338383,0
+JHG.US,D,20110126,000000,16.3276,16.4266,16.0781,16.3132,2429057.8909807,0
+JHG.US,D,20110127,000000,16.1276,16.6284,15.6363,16.4905,4682188.7245496,0
+JHG.US,D,20110128,000000,16.5552,16.718,15.902,15.902,3106716.8172725,0
+JHG.US,D,20110131,000000,16.0753,16.4304,15.92,16.2,2045826.5642461,0
+JHG.US,D,20110201,000000,16.3667,16.6522,16.178,16.3914,1821604.8987034,0
+JHG.US,D,20110202,000000,16.3009,16.3419,15.9391,15.9391,2091516.5571161,0
+JHG.US,D,20110203,000000,15.8876,16.101,15.7506,16.0372,2338156.8183694,0
+JHG.US,D,20110204,000000,16.0144,16.279,15.8762,16.2133,1815214.1390811,0
+JHG.US,D,20110207,000000,16.2524,16.6037,16.1914,16.4409,1512384.5548106,0
+JHG.US,D,20110208,000000,16.4266,16.4266,16.1391,16.3667,1951099.4378463,0
+JHG.US,D,20110209,000000,16.239,16.3132,15.9877,16.1914,2193532.4052546,0
+JHG.US,D,20110210,000000,16.0781,16.7779,16.0144,16.7779,3089846.6822166,0
+JHG.US,D,20110211,000000,16.6799,17.5291,16.6037,17.3959,3181152.1003422,0
+JHG.US,D,20110214,000000,17.3435,17.433,17.232,17.3302,1627769.0108758,0
+JHG.US,D,20110215,000000,17.2179,17.2835,17.0313,17.1436,2188081.6176719,0
+JHG.US,D,20110216,000000,17.2179,17.8243,17.155,17.8243,3700275.0273304,0
+JHG.US,D,20110217,000000,17.7187,18.049,17.6073,18.0386,1885295.0935731,0
+JHG.US,D,20110218,000000,17.9986,18.2833,17.9063,18.2462,2613115.9690985,0
+JHG.US,D,20110222,000000,17.7691,17.8824,17.0169,17.0798,3798535.1883021,0
+JHG.US,D,20110223,000000,17.0313,17.2968,16.279,16.5056,3518709.1879281,0
+JHG.US,D,20110224,000000,16.5056,16.6037,16.0781,16.5056,3033463.0633031,0
+JHG.US,D,20110225,000000,16.5779,17.0313,16.5552,17.0046,2532599.7495927,0
+JHG.US,D,20110228,000000,17.1493,17.2511,16.5427,16.8627,1796969.2292766,0
+JHG.US,D,20110301,000000,16.9322,16.9398,16.2885,16.3914,2113887.8916628,0
+JHG.US,D,20110302,000000,16.3276,16.4742,16.0267,16.0648,3338609.4948582,0
+JHG.US,D,20110303,000000,16.3533,16.817,16.2885,16.6922,3133515.997763,0
+JHG.US,D,20110304,000000,16.5779,16.7285,16.2524,16.4266,2465863.8352646,0
+JHG.US,D,20110307,000000,15.9753,16.3419,15.5754,15.801,3631980.5448379,0
+JHG.US,D,20110308,000000,15.8658,16.1276,15.5611,16.101,3345526.4287733,0
+JHG.US,D,20110309,000000,16.0648,16.1391,15.7782,15.9524,1126329.1109644,0
+JHG.US,D,20110310,000000,15.6135,15.6363,15.2355,15.2754,2075803.7954544,0
+JHG.US,D,20110311,000000,15.2107,15.5754,15.1602,15.5126,1889599.0102424,0
+JHG.US,D,20110314,000000,15.2887,15.6011,15.1354,15.2107,2639129.5640183,0
+JHG.US,D,20110315,000000,14.4957,15.1107,14.4957,15.025,4620115.9117372,0
+JHG.US,D,20110316,000000,14.9718,15.2221,14.4451,14.5081,4455758.3872755,0
+JHG.US,D,20110317,000000,14.8737,14.9698,14.4404,14.6423,2434651.5123034,0
+JHG.US,D,20110318,000000,15.0365,15.0488,14.6851,14.908,2859643.8538063,0
+JHG.US,D,20110321,000000,15.0365,15.2479,14.9469,15.1735,912473.39406156,0
+JHG.US,D,20110322,000000,15.2479,15.2621,14.8613,14.9936,1069911.884112,0
+JHG.US,D,20110323,000000,14.9241,15.1354,14.6717,15.0746,1474936.9089442,0
+JHG.US,D,20110324,000000,15.2107,15.2993,15.0746,15.2355,1876868.953154,0
+JHG.US,D,20110325,000000,15.2993,15.423,15.0746,15.2887,1519149.2027527,0
+JHG.US,D,20110328,000000,15.3764,15.3764,15.0488,15.1354,1152537.0017807,0
+JHG.US,D,20110329,000000,15.1354,15.2621,14.9337,15.2621,1102853.965676,0
+JHG.US,D,20110330,000000,15.4078,15.7506,15.3259,15.6639,1694653.0101846,0
+JHG.US,D,20110331,000000,15.5621,15.6772,15.2974,15.6553,1305692.5801238,0
+JHG.US,D,20110401,000000,15.6754,16.0648,15.6754,15.7877,2020884.2223772,0
+JHG.US,D,20110404,000000,15.8505,15.9391,15.5878,15.6229,1615910.6597014,0
+JHG.US,D,20110405,000000,15.5878,15.6639,15.2877,15.5754,2063863.524929,0
+JHG.US,D,20110406,000000,15.6877,15.7353,15.484,15.721,1790867.2878786,0
+JHG.US,D,20110407,000000,15.6762,15.9524,15.5878,15.6515,1670751.4641719,0
+JHG.US,D,20110408,000000,15.7791,15.9905,15.6011,15.6515,2147265.8261837,0
+JHG.US,D,20110411,000000,15.8876,16.3132,15.8762,15.902,2871481.200019,0
+JHG.US,D,20110412,000000,15.7658,15.902,15.423,15.4973,1653093.6430492,0
+JHG.US,D,20110413,000000,15.6229,15.6515,15.2621,15.423,1771683.4562825,0
+JHG.US,D,20110414,000000,15.2887,15.3259,15.0746,15.1478,2433915.2883928,0
+JHG.US,D,20110415,000000,15.2107,15.3859,15.1717,15.3488,2067922.7337935,0
+JHG.US,D,20110418,000000,15.1717,15.3373,14.9451,15.2877,2231542.9840967,0
+JHG.US,D,20110419,000000,15.3241,15.423,15.2107,15.3097,1198204.9394408,0
+JHG.US,D,20110420,000000,15.6515,15.9287,15.4973,15.8668,2380387.2940339,0
+JHG.US,D,20110421,000000,15.8782,16.2562,15.7658,15.9153,2613422.6415405,0
+JHG.US,D,20110425,000000,15.9267,16.0372,15.4392,15.484,1832953.8795546,0
+JHG.US,D,20110426,000000,15.484,15.7791,15.3992,15.4754,2652309.1272889,0
+JHG.US,D,20110427,000000,15.5754,15.6639,15.3097,15.4973,6722995.1029296,0
+JHG.US,D,20110428,000000,15.484,15.5621,15.0964,15.2479,3593511.0075807,0
+JHG.US,D,20110429,000000,15.285,15.4392,15.1784,15.3354,1650027.968877,0
+JHG.US,D,20110502,000000,15.4973,15.6639,15.2877,15.2974,2165451.9220953,0
+JHG.US,D,20110503,000000,15.1946,15.2974,14.7698,14.8156,3753740.006804,0
+JHG.US,D,20110504,000000,14.7822,14.8032,14.5024,14.6279,3261884.6709543,0
+JHG.US,D,20110505,000000,14.5024,14.7574,14.4167,14.5898,1906050.0963107,0
+JHG.US,D,20110506,000000,14.827,14.8946,14.6279,14.6546,2460152.5861558,0
+JHG.US,D,20110509,000000,14.6279,14.6546,14.428,14.5289,1361238.1010622,0
+JHG.US,D,20110510,000000,14.6423,14.8032,14.6175,14.6965,1496242.2416806,0
+JHG.US,D,20110511,000000,14.7936,14.7936,14.1996,14.2261,2988465.1839239,0
+JHG.US,D,20110512,000000,14.1757,14.3919,14.0728,14.3919,2570955.8600561,0
+JHG.US,D,20110513,000000,14.3919,14.4518,13.6692,13.7463,4479956.1032493,0
+JHG.US,D,20110516,000000,13.6234,13.9005,13.5987,13.6472,2093625.455279,0
+JHG.US,D,20110517,000000,13.4959,13.534,12.7132,12.7779,8051440.2576565,0
+JHG.US,D,20110518,000000,12.7912,13.2321,12.7779,13.2055,4225863.2815553,0
+JHG.US,D,20110519,000000,13.2444,13.3092,13.0778,13.2055,2585904.0411088,0
+JHG.US,D,20110520,000000,13.1303,13.1797,12.8284,12.8542,2085971.2472054,0
+JHG.US,D,20110523,000000,12.6132,12.8284,12.6132,12.7779,2462116.5500824,0
+JHG.US,D,20110524,000000,12.8284,12.8284,12.5504,12.7274,2486025.4478317,0
+JHG.US,D,20110525,000000,12.677,12.877,12.5142,12.7274,3159607.3110415,0
+JHG.US,D,20110526,000000,12.677,12.9674,12.5895,12.9065,1475131.2048408,0
+JHG.US,D,20110527,000000,12.9169,12.9807,12.8542,12.9417,1020207.8430454,0
+JHG.US,D,20110531,000000,13.1017,13.2131,12.9312,13.0245,1973676.6210185,0
+JHG.US,D,20110601,000000,12.8636,12.9169,12.2105,12.2876,2966669.3853301,0
+JHG.US,D,20110602,000000,12.2876,12.4618,12.0714,12.4266,3039701.5369527,0
+JHG.US,D,20110603,000000,12.1485,12.2981,11.9848,11.9963,2344653.6530489,0
+JHG.US,D,20110606,000000,11.9572,12.0847,11.7324,11.7324,2128692.1887273,0
+JHG.US,D,20110607,000000,11.9096,11.9315,11.6687,11.6944,2315303.4199499,0
+JHG.US,D,20110608,000000,11.643,11.7192,11.5296,11.6554,2605251.711407,0
+JHG.US,D,20110609,000000,11.7068,12.061,11.582,12.0334,2717391.9511249,0
+JHG.US,D,20110610,000000,11.9458,11.9963,11.4811,11.4811,4056279.722602,0
+JHG.US,D,20110613,000000,11.5935,11.643,11.3907,11.6163,2375922.6894069,0
+JHG.US,D,20110614,000000,11.82,11.9963,11.7192,11.8676,2186074.5935736,0
+JHG.US,D,20110615,000000,11.7068,11.7553,11.5544,11.6811,3462964.1198527,0
+JHG.US,D,20110616,000000,11.6724,11.7992,11.4326,11.5706,2426741.043696,0
+JHG.US,D,20110617,000000,11.7411,11.8334,11.5544,11.6163,1943732.997749,0
+JHG.US,D,20110620,000000,11.582,11.8943,11.5668,11.8334,3156948.0828798,0
+JHG.US,D,20110621,000000,11.9229,12.0486,11.7953,11.8943,2340658.5093178,0
+JHG.US,D,20110622,000000,11.8581,11.8943,11.5163,11.5296,2107312.2883767,0
+JHG.US,D,20110623,000000,11.3526,11.4811,10.9631,11.4049,5751972.4783948,0
+JHG.US,D,20110624,000000,11.4296,11.4811,11.065,11.0765,4392498.7941223,0
+JHG.US,D,20110627,000000,11.0907,11.4811,11.0765,11.4393,2254902.6020953,0
+JHG.US,D,20110628,000000,11.5058,11.7068,11.4173,11.4296,2890147.2593072,0
+JHG.US,D,20110629,000000,11.582,11.8334,11.4535,11.7553,4228901.6492772,0
+JHG.US,D,20110630,000000,11.7572,12.04,11.581,11.8982,4027162.6445787,0
+JHG.US,D,20110701,000000,11.8724,12.1666,11.7992,12.1028,2769645.9945517,0
+JHG.US,D,20110705,000000,12.0904,12.1419,11.7744,11.9886,2504119.1219113,0
+JHG.US,D,20110706,000000,11.9144,12.0657,11.7601,12.0524,1801339.3115754,0
+JHG.US,D,20110707,000000,12.2323,12.7618,12.2048,12.7513,6167790.9028392,0
+JHG.US,D,20110708,000000,12.4694,12.4837,12.1781,12.3828,4171621.1184955,0
+JHG.US,D,20110711,000000,12.1485,12.1485,11.5163,11.5421,3911852.7561278,0
+JHG.US,D,20110712,000000,11.6724,11.7744,11.5192,11.5449,2989650.9140166,0
+JHG.US,D,20110713,000000,11.6554,11.8334,11.4535,11.5421,2158269.2754136,0
+JHG.US,D,20110714,000000,11.5668,11.6554,11.1526,11.2144,5284348.4664575,0
+JHG.US,D,20110715,000000,11.3325,11.3545,10.9755,11.1897,3627219.7702498,0
+JHG.US,D,20110718,000000,11.1402,11.1773,10.8765,10.9136,5253485.8761101,0
+JHG.US,D,20110719,000000,10.9622,11.3545,10.9622,11.3173,3623383.2139802,0
+JHG.US,D,20110720,000000,11.4411,11.5192,11.2783,11.4326,3548439.6108354,0
+JHG.US,D,20110721,000000,11.6086,11.7372,10.7727,11.6201,10765435.706461,0
+JHG.US,D,20110722,000000,11.6086,11.722,11.3545,11.484,2962132.313585,0
+JHG.US,D,20110725,000000,11.3325,11.4944,11.1773,11.4201,3280356.434346,0
+JHG.US,D,20110726,000000,11.4201,11.5078,11.0013,11.065,5197853.1845802,0
+JHG.US,D,20110727,000000,11.0127,11.065,10.5813,10.6194,4612391.3370416,0
+JHG.US,D,20110728,000000,10.646,10.7861,10.4823,10.5061,2629843.2704141,0
+JHG.US,D,20110729,000000,10.3547,10.9042,10.2147,10.6975,3983296.9326396,0
+JHG.US,D,20110801,000000,10.9002,10.9346,10.3404,10.5708,4061688.500261,0
+JHG.US,D,20110802,000000,10.3671,10.5185,10.0738,10.0891,6436734.2325135,0
+JHG.US,D,20110803,000000,10.1377,10.3043,9.78438,10.2518,5842933.4151469,0
+JHG.US,D,20110804,000000,10.0891,10.1377,9.48062,9.48062,6309643.7112468,0
+JHG.US,D,20110805,000000,9.68243,9.78438,9.16355,9.31589,7359800.4288021,0
+JHG.US,D,20110808,000000,8.94837,9.21496,8.35099,8.42658,7201020.7719418,0
+JHG.US,D,20110809,000000,8.69395,9.15116,8.21273,9.13975,6352680.7774435,0
+JHG.US,D,20110810,000000,8.87057,8.87057,8.22472,8.22472,8050274.4822775,0
+JHG.US,D,20110811,000000,8.28746,8.96159,8.20044,8.7965,6083118.8516446,0
+JHG.US,D,20110812,000000,8.99835,9.16355,8.52932,8.56693,4011606.3698824,0
+JHG.US,D,20110815,000000,8.683,8.97283,8.64224,8.92066,5246649.8112978,0
+JHG.US,D,20110816,000000,8.7965,8.81963,8.42658,8.56693,3380769.6039006,0
+JHG.US,D,20110817,000000,8.65491,8.85772,8.28746,8.33908,3738997.6743769,0
+JHG.US,D,20110818,000000,7.92079,8.02258,7.59031,7.69228,7523005.8311101,0
+JHG.US,D,20110819,000000,7.55374,7.97164,7.46519,7.50204,4405737.171286,0
+JHG.US,D,20110822,000000,7.69228,7.86985,7.54117,7.56726,3646604.1992311,0
+JHG.US,D,20110823,000000,7.60373,7.97164,7.46519,7.97164,3974672.2953316,0
+JHG.US,D,20110824,000000,7.94736,8.38964,7.86985,8.38964,4885789.8191101,0
+JHG.US,D,20110825,000000,8.51494,8.84743,8.22472,8.35099,7471682.3074899,0
+JHG.US,D,20110826,000000,8.30128,8.7446,8.11008,8.58026,5366486.2690129,0
+JHG.US,D,20110829,000000,8.7685,9.38922,8.7685,9.33874,5698899.2414582,0
+JHG.US,D,20110830,000000,9.28828,9.45396,8.97283,9.36827,5601082.2851801,0
+JHG.US,D,20110831,000000,9.43301,9.60155,9.25782,9.25782,5576366.7968984,0
+JHG.US,D,20110901,000000,9.8329,9.8329,9.03691,9.07214,4268813.1771606,0
+JHG.US,D,20110902,000000,8.7327,8.82154,8.33737,8.37564,3966788.0829264,0
+JHG.US,D,20110906,000000,7.92079,8.44058,7.92079,8.37736,3606300.9288104,0
+JHG.US,D,20110907,000000,8.54255,8.79734,8.43886,8.70747,3597232.0365606,0
+JHG.US,D,20110908,000000,8.55513,8.7446,8.27547,8.28746,3613940.4334108,0
+JHG.US,D,20110909,000000,8.11008,8.31413,7.95888,8.05943,2869064.5791659,0
+JHG.US,D,20110912,000000,7.8831,8.25062,7.85586,8.25062,3791797.8468102,0
+JHG.US,D,20110913,000000,8.26348,8.7965,8.13636,8.66852,7088029.8312717,0
+JHG.US,D,20110914,000000,8.75841,8.81963,8.42658,8.60501,4440202.1125792,0
+JHG.US,D,20110915,000000,8.78126,8.97283,8.64224,8.90952,5133831.1113145,0
+JHG.US,D,20110916,000000,8.94837,9.01149,8.56693,8.7685,4099800.9531678,0
+JHG.US,D,20110919,000000,8.47914,8.50513,8.21273,8.35099,2921018.2516394,0
+JHG.US,D,20110920,000000,8.32613,8.46514,8.13636,8.14894,2563437.133986,0
+JHG.US,D,20110921,000000,8.13636,8.26348,7.74302,7.80654,4445030.1030449,0
+JHG.US,D,20110922,000000,7.54117,7.71731,7.33856,7.56726,7535162.4527418,0
+JHG.US,D,20110923,000000,7.51546,7.86985,7.4769,7.642,4217290.1064036,0
+JHG.US,D,20110926,000000,7.76893,8.04857,7.50204,8.03515,2531958.0480102,0
+JHG.US,D,20110927,000000,8.27547,8.71898,8.22472,8.37736,5186774.1174879,0
+JHG.US,D,20110928,000000,8.42658,8.47914,7.69228,7.71731,3498606.3892539,0
+JHG.US,D,20110929,000000,7.95888,8.21273,7.80654,8.17359,3368381.9276891,0
+JHG.US,D,20110930,000000,8.00258,8.02762,7.60373,7.60373,7302035.7336514,0
+JHG.US,D,20111003,000000,7.52794,7.642,7.09661,7.13527,5500615.552973,0
+JHG.US,D,20111004,000000,7.0091,7.63477,6.79211,7.58307,9427090.9132459,0
+JHG.US,D,20111005,000000,7.58307,7.65962,7.35378,7.55831,6978776.7235509,0
+JHG.US,D,20111006,000000,7.54517,7.94136,7.40511,7.69971,6473810.0905562,0
+JHG.US,D,20111007,000000,7.76255,7.80053,7.36654,7.41834,4421864.7809428,0
+JHG.US,D,20111010,000000,7.60373,7.97164,7.60373,7.97164,4039811.8325642,0
+JHG.US,D,20111011,000000,7.8831,8.31413,7.74302,8.27547,6439856.6200825,0
+JHG.US,D,20111012,000000,8.40288,8.71898,8.36507,8.59359,3805822.8597926,0
+JHG.US,D,20111013,000000,8.47914,8.59359,7.95888,8.54351,6509595.1936976,0
+JHG.US,D,20111014,000000,8.683,8.80944,8.17026,8.25985,4997162.3274748,0
+JHG.US,D,20111017,000000,8.14894,8.31413,7.93317,7.98497,2727756.8495165,0
+JHG.US,D,20111018,000000,8.11008,8.38964,7.92079,8.33908,4171855.3238193,0
+JHG.US,D,20111019,000000,8.35099,8.41429,7.93317,7.95888,3322255.0316141,0
+JHG.US,D,20111020,000000,8.2091,8.37564,7.71093,8.0819,6205860.2955742,0
+JHG.US,D,20111021,000000,8.23405,8.37564,8.00412,8.34841,3240315.7259476,0
+JHG.US,D,20111024,000000,8.3625,8.76022,8.32365,8.71994,2660417.0425371,0
+JHG.US,D,20111025,000000,8.54255,8.59359,8.12036,8.23405,2661003.0809708,0
+JHG.US,D,20111026,000000,8.40116,8.64224,8.1833,8.61873,3284724.4161487,0
+JHG.US,D,20111027,000000,8.98701,9.44825,8.89923,9.34542,4351721.8618134,0
+JHG.US,D,20111028,000000,9.28067,9.42348,9.12832,9.21973,2597833.8091534,0
+JHG.US,D,20111031,000000,8.99073,8.99073,8.36154,8.37564,4779648.5964774,0
+JHG.US,D,20111101,000000,7.95478,8.33737,7.80053,7.87728,6485824.928696,0
+JHG.US,D,20111102,000000,8.1457,8.2091,7.87728,8.0819,3158337.5611018,0
+JHG.US,D,20111103,000000,8.23405,8.49076,7.87728,8.45286,3514678.335762,0
+JHG.US,D,20111104,000000,8.28499,8.50428,8.12036,8.45286,2931393.652512,0
+JHG.US,D,20111107,000000,8.37564,8.56598,8.22205,8.56598,3452479.4931789,0
+JHG.US,D,20111108,000000,8.683,8.71994,8.45286,8.49076,3496622.4706135,0
+JHG.US,D,20111109,000000,8.1833,8.1833,7.81405,7.83863,4611831.5548101,0
+JHG.US,D,20111110,000000,8.06847,8.15845,7.85101,7.95478,3553118.4660725,0
+JHG.US,D,20111111,000000,8.12036,8.38783,7.99249,8.1833,3059830.5918291,0
+JHG.US,D,20111114,000000,8.10751,8.23405,7.92737,8.06847,2596663.8327821,0
+JHG.US,D,20111115,000000,8.0301,8.17026,7.89127,8.09389,2185484.3541475,0
+JHG.US,D,20111116,000000,7.99249,8.17026,7.89127,7.90356,2897140.8613329,0
+JHG.US,D,20111117,000000,7.91499,7.92737,7.60934,7.7237,4254500.3962019,0
+JHG.US,D,20111118,000000,7.7755,7.87728,7.68656,7.76255,2172696.5334142,0
+JHG.US,D,20111121,000000,7.46815,8.01754,7.42996,7.91499,7976563.8703894,0
+JHG.US,D,20111122,000000,7.89127,8.2091,7.7375,7.81405,40337477.000976,0
+JHG.US,D,20111123,000000,7.7375,7.78825,7.44319,7.46815,4483881.9306064,0
+JHG.US,D,20111125,000000,7.40511,7.62296,7.40511,7.48261,1376015.0916764,0
+JHG.US,D,20111128,000000,7.81405,7.8272,7.71093,7.80053,2475112.3199375,0
+JHG.US,D,20111129,000000,7.81405,7.85101,7.7237,7.83863,2381138.2214176,0
+JHG.US,D,20111130,000000,8.23577,8.48362,8.13198,8.4301,4722839.6270879,0
+JHG.US,D,20111201,000000,8.42563,8.42563,8.01754,8.09389,5039322.4365171,0
+JHG.US,D,20111202,000000,8.19711,8.51408,8.1833,8.37564,4684779.6865855,0
+JHG.US,D,20111205,000000,8.59359,8.78316,8.52846,8.64224,2655269.7766522,0
+JHG.US,D,20111206,000000,8.64396,8.74831,8.49076,8.69566,2753643.3644176,0
+JHG.US,D,20111207,000000,8.59359,8.683,8.43886,8.61873,2368132.9993296,0
+JHG.US,D,20111208,000000,8.52846,8.55426,8.09389,8.12036,2668767.5650938,0
+JHG.US,D,20111209,000000,8.22205,8.42563,8.17026,8.2728,2465586.5697691,0
+JHG.US,D,20111212,000000,8.12036,8.1457,7.92737,8.13198,2542957.2962478,0
+JHG.US,D,20111213,000000,8.1833,8.23405,7.7755,7.90356,2258649.8872775,0
+JHG.US,D,20111214,000000,7.76255,7.86433,7.53251,7.54517,5518006.6110811,0
+JHG.US,D,20111215,000000,7.67228,7.74883,7.52004,7.57031,3757759.3062413,0
+JHG.US,D,20111216,000000,7.65962,7.67228,7.48261,7.60934,6247967.8922121,0
+JHG.US,D,20111219,000000,7.7375,7.7375,7.37874,7.39283,3528794.7203281,0
+JHG.US,D,20111220,000000,7.57031,7.65962,7.48261,7.53251,4039872.7469534,0
+JHG.US,D,20111221,000000,7.53251,7.60934,7.35378,7.57031,2648054.5722799,0
+JHG.US,D,20111222,000000,7.63477,7.7237,7.59573,7.69971,3655723.5033891,0
+JHG.US,D,20111223,000000,7.80053,8.0819,7.7755,8.04419,3305590.7451838,0
+JHG.US,D,20111227,000000,8.04419,8.15845,7.92737,7.92737,1261899.3353028,0
+JHG.US,D,20111228,000000,7.92737,8.0301,7.62296,7.62296,3283373.7971061,0
+JHG.US,D,20111229,000000,7.68656,8.13198,7.67228,8.06847,3187297.1019118,0
+JHG.US,D,20111230,000000,8.02334,8.11418,7.95812,8.04933,2207941.8090375,0
+JHG.US,D,20120103,000000,8.24786,8.51408,8.24786,8.45286,3755317.479434,0
+JHG.US,D,20120104,000000,8.37564,8.65491,8.28499,8.50428,3997450.0758888,0
+JHG.US,D,20120105,000000,8.43886,8.50428,8.1833,8.46334,1831072.885227,0
+JHG.US,D,20120106,000000,8.37564,8.56598,8.22205,8.42563,1903784.7111825,0
+JHG.US,D,20120109,000000,8.43886,8.56598,8.41429,8.45286,2012313.1477218,0
+JHG.US,D,20120110,000000,8.63139,8.84933,8.60501,8.7327,2000343.4702498,0
+JHG.US,D,20120111,000000,8.67033,8.90294,8.55513,8.87523,2566609.9334633,0
+JHG.US,D,20120112,000000,8.83724,8.9394,8.51408,8.82429,2495988.1012054,0
+JHG.US,D,20120113,000000,8.683,8.83724,8.59359,8.76203,2018103.1654371,0
+JHG.US,D,20120117,000000,8.86218,8.97569,8.683,8.74831,1981356.0350462,0
+JHG.US,D,20120118,000000,8.40116,9.01435,8.31232,9.00111,2589185.0161393,0
+JHG.US,D,20120119,000000,9.06453,9.36065,9.02559,9.26924,2986997.9873434,0
+JHG.US,D,20120120,000000,9.26162,9.453,9.24829,9.453,2015743.2579809,0
+JHG.US,D,20120123,000000,9.69103,9.80439,9.5368,9.61392,4332433.0054083,0
+JHG.US,D,20120124,000000,9.48443,9.67866,9.37017,9.63772,1736439.2309071,0
+JHG.US,D,20120125,000000,9.63772,9.75481,9.43301,9.67866,3214708.5770382,0
+JHG.US,D,20120126,000000,9.85666,10.5727,9.52442,10.2014,10112516.424157,0
+JHG.US,D,20120127,000000,10.1586,10.3394,9.99284,10.327,3606479.4709855,0
+JHG.US,D,20120130,000000,10.2366,10.249,9.91576,10.1081,3301461.1696973,0
+JHG.US,D,20120131,000000,10.2071,10.3109,9.94531,10.05,2729634.6930999,0
+JHG.US,D,20120201,000000,10.1586,10.6108,10.0567,10.5727,3813091.6268176,0
+JHG.US,D,20120202,000000,10.4556,10.8041,10.4042,10.5319,3745159.4799158,0
+JHG.US,D,20120203,000000,10.827,11.2278,10.7794,11.0193,3508053.3708156,0
+JHG.US,D,20120206,000000,10.9831,10.9955,10.7632,10.8555,1669495.3674573,0
+JHG.US,D,20120207,000000,10.8555,10.9574,10.6613,10.9069,1394833.4369375,0
+JHG.US,D,20120208,000000,10.9831,11.0593,10.7908,10.8394,1651203.1964888,0
+JHG.US,D,20120209,000000,10.8678,11.2127,10.8555,11.1497,2878735.2635707,0
+JHG.US,D,20120210,000000,10.9831,11.2278,10.7632,11.1088,4005127.3894204,0
+JHG.US,D,20120213,000000,11.2516,11.2897,10.8555,10.9574,4275133.5701611,0
+JHG.US,D,20120214,000000,10.9298,10.9955,10.6985,10.9431,2207891.3971292,0
+JHG.US,D,20120215,000000,11.0193,11.1088,10.7794,10.8394,1939076.1977217,0
+JHG.US,D,20120216,000000,10.8394,11.3164,10.7269,11.2401,2297808.387281,0
+JHG.US,D,20120217,000000,11.3316,11.4069,11.1497,11.3412,1433435.3054539,0
+JHG.US,D,20120221,000000,11.3545,11.8448,11.2127,11.264,3542223.1923958,0
+JHG.US,D,20120222,000000,11.3031,11.3687,11.0088,11.0088,2161397.9644712,0
+JHG.US,D,20120223,000000,11.046,11.3687,10.8555,11.3031,1930058.7676285,0
+JHG.US,D,20120224,000000,11.264,11.5354,11.2401,11.3545,1649057.5396427,0
+JHG.US,D,20120227,000000,11.2401,11.5088,11.1088,11.3687,1643434.5113734,0
+JHG.US,D,20120228,000000,11.3412,11.4707,11.1497,11.4326,2724026.3683038,0
+JHG.US,D,20120229,000000,11.4878,11.6544,11.3335,11.3335,2062866.8394924,0
+JHG.US,D,20120301,000000,11.4858,11.7144,11.4069,11.6506,1952919.5177848,0
+JHG.US,D,20120302,000000,11.5735,11.7525,11.3925,11.4201,1807663.9055682,0
+JHG.US,D,20120305,000000,11.3316,11.4201,11.1993,11.2278,2126361.6882175,0
+JHG.US,D,20120306,000000,11.0193,11.0735,10.7118,10.8794,2697388.9260191,0
+JHG.US,D,20120307,000000,10.9203,11.0337,10.9069,10.9955,1925397.7666088,0
+JHG.US,D,20120308,000000,11.1497,11.264,10.9298,11.0337,3179239.5985719,0
+JHG.US,D,20120309,000000,11.0735,11.4964,10.9955,11.3687,2173024.2108179,0
+JHG.US,D,20120312,000000,11.3545,11.4411,11.1993,11.2401,1342159.2942748,0
+JHG.US,D,20120313,000000,11.3687,11.7802,11.3164,11.7658,2357732.3925029,0
+JHG.US,D,20120314,000000,11.7658,11.9315,11.6106,11.7267,1766063.5787575,0
+JHG.US,D,20120315,000000,11.8934,12.0743,11.7267,12.0496,1683445.8128253,0
+JHG.US,D,20120316,000000,12.1,12.1524,11.9572,12.0629,2925310.6155798,0
+JHG.US,D,20120319,000000,12.021,12.3047,11.9087,12.2018,2363600.128577,0
+JHG.US,D,20120320,000000,12.0743,12.1381,11.9458,11.9971,1853631.1639337,0
+JHG.US,D,20120321,000000,12.0352,12.459,11.9315,12.2647,2485475.117833,0
+JHG.US,D,20120322,000000,12.0743,12.1524,11.8305,11.9315,2367322.2078049,0
+JHG.US,D,20120323,000000,11.9458,12.2647,11.7925,12.2533,2542164.3589406,0
+JHG.US,D,20120326,000000,12.4105,12.459,12.0496,12.1258,2647400.2677202,0
+JHG.US,D,20120327,000000,12.1524,12.2305,11.9848,11.9848,2224027.4087708,0
+JHG.US,D,20120328,000000,11.9734,12.0629,11.5591,11.8019,3466906.7511793,0
+JHG.US,D,20120329,000000,11.3687,11.5354,11.2127,11.3687,5254233.6527495,0
+JHG.US,D,20120330,000000,11.5478,11.5745,11.206,11.4544,3153523.2238611,0
+JHG.US,D,20120402,000000,11.4563,11.7925,11.4069,11.663,2656261.2108483,0
+JHG.US,D,20120403,000000,11.6801,11.7334,11.3563,11.5125,3735547.609404,0
+JHG.US,D,20120404,000000,11.3706,11.4345,10.9822,11.0735,3844910.9931743,0
+JHG.US,D,20120405,000000,11.0337,11.0593,10.7879,10.9422,1901560.2857297,0
+JHG.US,D,20120409,000000,10.7118,10.8136,10.4679,10.6746,3734753.6218487,0
+JHG.US,D,20120410,000000,10.6613,10.7632,10.2119,10.2623,3921525.5410288,0
+JHG.US,D,20120411,000000,10.507,10.6108,10.3909,10.4918,3170243.1734402,0
+JHG.US,D,20120412,000000,10.5185,10.8136,10.4308,10.7794,2129614.3065496,0
+JHG.US,D,20120413,000000,10.7079,10.7079,10.2709,10.2956,3030864.7495306,0
+JHG.US,D,20120416,000000,10.5185,10.6347,10.2119,10.3785,3239979.6465591,0
+JHG.US,D,20120417,000000,10.5156,10.7079,10.4108,10.5566,2527812.7188024,0
+JHG.US,D,20120418,000000,10.4679,10.4918,10.3394,10.3394,1944582.6484531,0
+JHG.US,D,20120419,000000,10.3785,10.5185,10.2366,10.2872,2941166.2109814,0
+JHG.US,D,20120420,000000,10.3471,10.568,10.3471,10.3984,2586550.9939318,0
+JHG.US,D,20120423,000000,10.1214,10.2623,10.0186,10.1862,3108943.3432215,0
+JHG.US,D,20120424,000000,9.88906,10.2366,9.31304,9.94433,5438741.2370495,0
+JHG.US,D,20120425,000000,9.95769,10.1214,9.63487,9.91576,4341004.0800638,0
+JHG.US,D,20120426,000000,9.892,9.99676,9.75298,9.9462,2568264.0742036,0
+JHG.US,D,20120427,000000,10.0243,10.0243,9.79106,9.892,2057242.7609751,0
+JHG.US,D,20120430,000000,9.83191,9.87482,9.5844,9.74341,3193206.8479093,0
+JHG.US,D,20120501,000000,9.76341,9.88051,9.64629,9.712,2274842.6123157,0
+JHG.US,D,20120502,000000,9.59678,9.66058,9.37493,9.46634,3883726.0620527,0
+JHG.US,D,20120503,000000,9.49204,9.53108,9.25876,9.37493,3693697.3235481,0
+JHG.US,D,20120504,000000,9.31113,9.41586,9.13022,9.32542,3794880.3249519,0
+JHG.US,D,20120507,000000,9.27209,9.63487,9.27209,9.59678,4167387.5684482,0
+JHG.US,D,20120508,000000,9.49204,9.62249,9.38635,9.5425,5339302.6977217,0
+JHG.US,D,20120509,000000,9.55679,9.66058,9.43967,9.59678,3631737.9375293,0
+JHG.US,D,20120510,000000,9.68726,9.73964,9.52061,9.5844,2635398.0325576,0
+JHG.US,D,20120511,000000,9.37493,9.66058,9.33589,9.5844,2745960.7996455,0
+JHG.US,D,20120514,000000,9.38635,9.5425,9.35017,9.43967,2924617.4518409,0
+JHG.US,D,20120515,000000,9.40159,9.48062,9.28352,9.29971,2498825.8715421,0
+JHG.US,D,20120516,000000,9.35017,9.53108,9.24734,9.24734,3626258.7932483,0
+JHG.US,D,20120517,000000,9.37493,9.37493,8.96255,9.01339,3824687.4159698,0
+JHG.US,D,20120518,000000,9.01339,9.10452,8.79421,8.83173,3090205.8670631,0
+JHG.US,D,20120521,000000,8.84658,9.14356,8.77859,9.13022,2056988.6009375,0
+JHG.US,D,20120522,000000,9.14356,9.37493,9.11784,9.22163,3301386.6020829,0
+JHG.US,D,20120523,000000,9.10452,9.14356,8.75478,9.10452,3495123.7665902,0
+JHG.US,D,20120524,000000,9.075,9.24734,9.05405,9.19496,1405814.8309576,0
+JHG.US,D,20120525,000000,9.20734,9.37493,9.19496,9.35017,2042190.6053615,0
+JHG.US,D,20120529,000000,9.48062,9.61011,9.40159,9.50537,1370175.7123007,0
+JHG.US,D,20120530,000000,9.40159,9.43967,9.22163,9.29971,1589254.3129508,0
+JHG.US,D,20120531,000000,9.33589,9.48157,9.14356,9.45396,2532406.5039443,0
+JHG.US,D,20120601,000000,9.18069,9.18069,8.88437,8.93569,3047722.2816094,0
+JHG.US,D,20120604,000000,8.95027,8.97283,8.59711,8.85676,3949965.2090346,0
+JHG.US,D,20120605,000000,8.79421,9.05405,8.77859,9.05405,1030672.5150056,0
+JHG.US,D,20120606,000000,9.19496,9.49204,9.11784,9.49204,1372875.9001379,0
+JHG.US,D,20120607,000000,9.63487,9.87099,9.57012,9.61011,4033605.9166055,0
+JHG.US,D,20120608,000000,9.57012,9.6977,9.43015,9.67489,1618445.9585885,0
+JHG.US,D,20120611,000000,9.84154,9.84154,9.52061,9.52061,1287593.6548036,0
+JHG.US,D,20120612,000000,9.53108,9.63487,9.36636,9.63487,1971408.0851459,0
+JHG.US,D,20120613,000000,9.55679,9.72534,9.48062,9.53108,3004385.8947072,0
+JHG.US,D,20120614,000000,9.52061,9.64629,9.48062,9.61011,2249789.9943974,0
+JHG.US,D,20120615,000000,9.62249,9.76341,9.52061,9.72534,2494861.1850057,0
+JHG.US,D,20120618,000000,9.67489,9.79106,9.5425,9.76341,1957057.4952559,0
+JHG.US,D,20120619,000000,9.77772,10.2709,9.72534,10.1661,2249314.232013,0
+JHG.US,D,20120620,000000,10.1528,10.1919,9.97202,10.0519,2204931.7980141,0
+JHG.US,D,20120621,000000,10.0615,10.128,9.61011,9.67489,3007022.017411,0
+JHG.US,D,20120622,000000,9.73964,9.73964,9.57012,9.64629,1442031.5860635,0
+JHG.US,D,20120625,000000,9.40159,9.46634,9.19496,9.31113,1880342.1235848,0
+JHG.US,D,20120626,000000,9.33589,9.50537,9.24734,9.40159,1532674.2976447,0
+JHG.US,D,20120627,000000,9.41586,9.6977,9.35017,9.66058,1779200.0818564,0
+JHG.US,D,20120628,000000,9.52061,9.88051,9.49204,9.81764,3095819.4430996,0
+JHG.US,D,20120629,000000,10.128,10.2585,9.99382,10.128,2197169.4143873,0
+JHG.US,D,20120702,000000,10.1785,10.2709,10.0519,10.1919,1389558.0407858,0
+JHG.US,D,20120703,000000,10.1871,10.3556,10.1471,10.2252,638138.09069753,0
+JHG.US,D,20120705,000000,10.1738,10.2642,9.9405,9.95287,1835919.7801585,0
+JHG.US,D,20120706,000000,9.82916,9.91959,9.77772,9.82916,980326.77235656,0
+JHG.US,D,20120709,000000,9.76341,9.84154,9.41586,9.50537,2301990.4751719,0
+JHG.US,D,20120710,000000,9.5425,9.59678,9.22163,9.28352,1899621.5277571,0
+JHG.US,D,20120711,000000,9.28352,9.40159,9.24734,9.32542,1628496.8328015,0
+JHG.US,D,20120712,000000,9.19496,9.33589,9.11784,9.25876,1012529.4792657,0
+JHG.US,D,20120713,000000,9.25876,9.38826,9.23306,9.37588,1714907.0445835,0
+JHG.US,D,20120716,000000,9.36636,9.61011,9.31113,9.52061,1653415.0189645,0
+JHG.US,D,20120717,000000,9.55869,9.62535,9.25876,9.54537,941447.63834473,0
+JHG.US,D,20120718,000000,9.49489,9.75578,9.48157,9.70243,913864.97277966,0
+JHG.US,D,20120719,000000,9.72534,9.82916,9.50537,9.53108,1548863.8719389,0
+JHG.US,D,20120720,000000,9.45396,9.52061,9.31209,9.35112,753358.70806081,0
+JHG.US,D,20120723,000000,9.14356,9.27209,9.01339,9.16926,1331489.8239374,0
+JHG.US,D,20120724,000000,9.16832,9.23306,8.90675,8.95969,1119193.7254468,0
+JHG.US,D,20120725,000000,8.98607,9.11784,8.95027,9.03977,1923200.6476064,0
+JHG.US,D,20120726,000000,8.84181,9.12832,8.69746,8.80296,2456880.01311,0
+JHG.US,D,20120727,000000,8.85391,9.37588,8.7227,9.32542,3016114.0151186,0
+JHG.US,D,20120730,000000,9.33589,9.52061,9.28352,9.37588,1569153.6147729,0
+JHG.US,D,20120731,000000,9.32542,9.5882,9.32542,9.36731,2884830.9034801,0
+JHG.US,D,20120801,000000,9.40254,9.53394,9.24734,9.27209,1303256.0045569,0
+JHG.US,D,20120802,000000,9.11594,9.27209,8.86696,9.0531,1924877.8938047,0
+JHG.US,D,20120803,000000,9.2064,9.50824,9.16832,9.48157,879660.49301259,0
+JHG.US,D,20120806,000000,9.52061,9.61201,9.44158,9.53394,978650.57640631,0
+JHG.US,D,20120807,000000,9.61201,9.9405,9.60059,9.88533,943856.90746121,0
+JHG.US,D,20120808,000000,9.86147,10.0557,9.79386,9.96534,995813.73067902,0
+JHG.US,D,20120809,000000,9.92627,10.1214,9.89671,10.0462,787261.76662631,0
+JHG.US,D,20120810,000000,11.5058,11.9114,10.8898,11.0478,15718166.238277,0
+JHG.US,D,20120813,000000,11.1002,11.2573,10.8898,10.9059,4268424.5853676,0
+JHG.US,D,20120814,000000,11.0354,11.1402,10.8784,10.9431,3061624.4155653,0
+JHG.US,D,20120815,000000,10.9431,11.1002,10.9059,11.0612,1764030.2984569,0
+JHG.US,D,20120816,000000,11.0888,11.126,10.9298,11.0212,1826501.1552951,0
+JHG.US,D,20120817,000000,11.0612,11.1659,11.0212,11.1536,2661397.9742524,0
+JHG.US,D,20120820,000000,11.1659,11.362,11.126,11.2717,2088008.7284982,0
+JHG.US,D,20120821,000000,11.362,11.5706,11.324,11.4811,6347431.6374939,0
+JHG.US,D,20120822,000000,11.4021,11.5439,11.3878,11.4668,2728226.3104124,0
+JHG.US,D,20120823,000000,11.4278,11.4915,11.2192,11.3088,2378597.6712898,0
+JHG.US,D,20120824,000000,11.2974,11.3355,11.126,11.2573,1671141.106213,0
+JHG.US,D,20120827,000000,11.3355,11.3753,11.126,11.1783,2056403.6127519,0
+JHG.US,D,20120828,000000,11.1536,11.4278,11.126,11.362,1654947.3309266,0
+JHG.US,D,20120829,000000,11.3355,11.4278,11.2573,11.3878,1409262.7954342,0
+JHG.US,D,20120830,000000,11.2974,11.3753,11.0755,11.2821,1518388.8231362,0
+JHG.US,D,20120831,000000,11.3907,11.4707,11.2592,11.3907,1394703.2061745,0
+JHG.US,D,20120904,000000,11.362,11.4811,11.2459,11.4278,1545188.0036268,0
+JHG.US,D,20120905,000000,11.3878,11.4516,11.2573,11.3088,1666294.2112815,0
+JHG.US,D,20120906,000000,11.4278,11.5982,11.4021,11.5706,2203146.3762626,0
+JHG.US,D,20120907,000000,11.5982,11.8039,11.5706,11.5858,2684029.7703251,0
+JHG.US,D,20120910,000000,11.6497,11.8591,11.6353,11.8039,2177467.8104831,0
+JHG.US,D,20120911,000000,11.7525,11.8591,11.6896,11.7525,1379338.0766305,0
+JHG.US,D,20120912,000000,11.7943,11.9344,11.7668,11.8686,1286044.5388722,0
+JHG.US,D,20120913,000000,11.8457,12.0666,11.6896,12.0419,2149455.5934496,0
+JHG.US,D,20120914,000000,12.0924,12.34,12.0019,12.26,3437192.0819934,0
+JHG.US,D,20120917,000000,12.1724,12.2761,11.9485,12.0143,2596483.1901108,0
+JHG.US,D,20120918,000000,12.0019,12.0666,11.9114,11.9485,1593284.1148689,0
+JHG.US,D,20120919,000000,11.9629,12.1467,11.9238,12.08,2471107.7239737,0
+JHG.US,D,20120920,000000,11.9238,12.0419,11.8457,11.9485,1602211.2236266,0
+JHG.US,D,20120921,000000,12.08,12.3151,12.0419,12.08,2816706.561178,0
+JHG.US,D,20120924,000000,11.9629,12.1828,11.9629,12.08,1526579.7079834,0
+JHG.US,D,20120925,000000,12.08,12.1828,11.8334,11.8838,2731866.4702893,0
+JHG.US,D,20120926,000000,11.9029,12.0067,11.7182,11.8505,1639770.1957904,0
+JHG.US,D,20120927,000000,11.9542,12.1781,11.9181,12.14,2844429.959987,0
+JHG.US,D,20120928,000000,12.0877,12.337,12.0067,12.3257,4277176.3026944,0
+JHG.US,D,20121001,000000,12.3657,12.5237,12.1305,12.3151,4614409.9138689,0
+JHG.US,D,20121002,000000,12.2057,12.3257,11.9953,12.1,2043585.3348239,0
+JHG.US,D,20121003,000000,12.1,12.3114,11.9542,12.219,1896246.0303986,0
+JHG.US,D,20121004,000000,12.3257,12.3599,12.1666,12.219,1991469.9241447,0
+JHG.US,D,20121005,000000,12.4085,12.4714,12.1467,12.159,2979309.1210828,0
+JHG.US,D,20121008,000000,12.1305,12.1724,11.9762,12.0143,2675553.2179978,0
+JHG.US,D,20121009,000000,12.0666,12.1467,11.8962,11.9485,3241984.5701612,0
+JHG.US,D,20121010,000000,11.9238,11.9762,11.8591,11.8838,1061122.357854,0
+JHG.US,D,20121011,000000,12.0666,12.1191,11.9629,11.9629,1609146.0117592,0
+JHG.US,D,20121012,000000,11.9286,11.9695,11.484,11.602,2451359.9091535,0
+JHG.US,D,20121015,000000,11.622,11.6754,11.4278,11.6497,3077280.46383,0
+JHG.US,D,20121016,000000,11.702,11.7943,11.6754,11.7277,1607803.7947013,0
+JHG.US,D,20121017,000000,11.7943,11.9886,11.6754,11.9114,2172323.6953425,0
+JHG.US,D,20121018,000000,11.9238,11.9762,11.781,11.8457,1195899.6448851,0
+JHG.US,D,20121019,000000,11.6515,11.6515,11.0755,11.1793,4412710.8185979,0
+JHG.US,D,20121022,000000,11.1126,11.2316,11.0097,11.2316,1669831.4468458,0
+JHG.US,D,20121023,000000,11.0755,11.2202,11.0212,11.0755,1507609.0767494,0
+JHG.US,D,20121024,000000,11.1136,11.1136,10.8879,10.9689,2487105.1028673,0
+JHG.US,D,20121025,000000,10.9689,11.0088,10.6146,10.7727,2504144.3278656,0
+JHG.US,D,20121026,000000,10.6146,10.9689,10.5214,10.9422,3310981.6686254,0
+JHG.US,D,20121031,000000,10.9831,11.1412,10.8775,11.1002,2215001.5766927,0
+JHG.US,D,20121101,000000,11.1002,11.3907,10.9422,11.3364,2552205.7809207,0
+JHG.US,D,20121102,000000,11.4173,11.4173,10.9965,11.1659,2688093.180182,0
+JHG.US,D,20121105,000000,11.1002,11.1907,11.0345,11.1136,1345353.0987139,0
+JHG.US,D,20121106,000000,11.1002,11.3106,11.1002,11.2592,1292562.3785134,0
+JHG.US,D,20121107,000000,11.0212,11.0478,10.6546,10.7042,1962631.161865,0
+JHG.US,D,20121108,000000,10.7346,10.8355,10.6403,10.6928,2366506.1650396,0
+JHG.US,D,20121109,000000,10.6546,10.9042,10.5623,10.7193,2125499.4345364,0
+JHG.US,D,20121112,000000,10.7565,10.8661,10.6546,10.8355,1470430.2943937,0
+JHG.US,D,20121113,000000,10.5737,10.587,10.3376,10.4842,3430997.7187636,0
+JHG.US,D,20121114,000000,10.5499,10.6261,10.3775,10.4166,3043047.6273645,0
+JHG.US,D,20121115,000000,10.4308,10.6928,10.4166,10.6546,3526791.8972221,0
+JHG.US,D,20121116,000000,10.7346,10.7861,10.4166,10.587,3212714.1559169,0
+JHG.US,D,20121119,000000,10.745,10.9689,10.745,10.8775,2004708.3013082,0
+JHG.US,D,20121120,000000,10.8517,11.1136,10.7994,11.0755,2614900.3406019,0
+JHG.US,D,20121121,000000,11.126,11.126,10.8517,11.0088,1563697.5759498,0
+JHG.US,D,20121123,000000,11.0478,11.1002,10.9831,11.1002,393374.62277941,0
+JHG.US,D,20121126,000000,11.0212,11.1659,11.0088,11.126,1182842.9606411,0
+JHG.US,D,20121127,000000,11.0478,11.1793,11.0088,11.0478,1058628.0186423,0
+JHG.US,D,20121128,000000,10.9831,11.0879,10.8355,11.0212,2516808.2193244,0
+JHG.US,D,20121129,000000,11.0755,11.1793,10.8517,10.9042,3457855.7131472,0
+JHG.US,D,20121130,000000,10.9965,11.0345,10.6014,10.7861,8368332.6638406,0
+JHG.US,D,20121203,000000,10.5737,10.7042,10.3109,10.3518,10524536.101263,0
+JHG.US,D,20121204,000000,10.3376,10.39,10.1147,10.1538,5084521.9635293,0
+JHG.US,D,20121205,000000,10.1805,10.508,10.0881,10.3643,4003383.9775924,0
+JHG.US,D,20121206,000000,10.3643,10.5499,10.1805,10.508,3385860.1563886,0
+JHG.US,D,20121207,000000,10.4842,10.6014,10.4432,10.5346,2844588.5474485,0
+JHG.US,D,20121210,000000,10.5214,10.8517,10.4842,10.7346,2899503.9195334,0
+JHG.US,D,20121211,000000,10.8355,11.3496,10.7861,11.126,8309531.3738259,0
+JHG.US,D,20121212,000000,11.1659,11.3106,11.0612,11.1659,2979495.0149946,0
+JHG.US,D,20121213,000000,11.1536,11.2592,10.8775,10.9565,2209369.0961908,0
+JHG.US,D,20121214,000000,10.9965,11.0212,10.8355,10.8661,1767395.2933346,0
+JHG.US,D,20121217,000000,10.9042,11.206,10.8879,11.206,1309270.7753635,0
+JHG.US,D,20121218,000000,11.2202,11.4306,11.1793,11.3907,1978544.5209116,0
+JHG.US,D,20121219,000000,11.3783,11.4972,11.2983,11.3268,1191909.7523946,0
+JHG.US,D,20121220,000000,11.2983,11.3783,11.2202,11.3783,1446564.4568162,0
+JHG.US,D,20121221,000000,11.1783,11.3783,11.0745,11.1659,2690152.7166849,0
+JHG.US,D,20121224,000000,11.206,11.2983,11.1536,11.206,320987.32348358,0
+JHG.US,D,20121226,000000,11.2326,11.2326,11.0593,11.1002,590353.90313789,0
+JHG.US,D,20121227,000000,11.1126,11.1907,10.9679,11.0879,986487.52764745,0
+JHG.US,D,20121228,000000,10.9936,11.2326,10.9012,11.1126,1098309.5421943,0
+JHG.US,D,20121231,000000,11.0468,11.364,10.9679,11.2849,1442085.148716,0
+JHG.US,D,20130102,000000,11.5773,11.8943,11.5773,11.8562,2368464.8777259,0
+JHG.US,D,20130103,000000,11.88,12.199,11.8287,12.0133,2305755.6145714,0
+JHG.US,D,20130104,000000,12.001,12.28,11.9752,12.2628,1502878.7593558,0
+JHG.US,D,20130107,000000,12.239,12.2628,11.9876,12.0409,1615827.6901023,0
+JHG.US,D,20130108,000000,12.0248,12.0666,11.8658,12.0248,1897132.4397858,0
+JHG.US,D,20130109,000000,12.1057,12.1733,12.0133,12.1201,1474461.1465599,0
+JHG.US,D,20130110,000000,12.1609,12.2276,11.8562,12.1315,2797037.5149647,0
+JHG.US,D,20130111,000000,12.1315,12.8074,12.08,12.6893,6129169.079609,0
+JHG.US,D,20130114,000000,12.7027,13.0731,12.5847,12.9256,4416441.2998105,0
+JHG.US,D,20130115,000000,12.8502,12.916,12.6094,12.7294,2930708.8907579,0
+JHG.US,D,20130116,000000,12.6627,12.7817,12.6208,12.7294,1158965.5703345,0
+JHG.US,D,20130117,000000,12.8218,12.955,12.7027,12.7951,1818603.2896647,0
+JHG.US,D,20130118,000000,12.7951,13.0474,12.6627,13.0218,2024594.7488761,0
+JHG.US,D,20130122,000000,13.0332,13.0731,12.8369,13.0074,2872080.8916779,0
+JHG.US,D,20130123,000000,13.0074,13.0865,12.8502,13.0218,2205856.0163325,0
+JHG.US,D,20130124,000000,13.0218,13.4825,12.3856,12.7817,5906034.4208387,0
+JHG.US,D,20130125,000000,12.319,12.7951,12.2628,12.7817,4294234.4321582,0
+JHG.US,D,20130128,000000,12.7294,12.7294,12.3571,12.4923,2500444.3038475,0
+JHG.US,D,20130129,000000,12.5046,12.7427,12.4123,12.5847,2568448.9178673,0
+JHG.US,D,20130130,000000,12.5979,12.6208,12.239,12.319,2358306.8782078,0
+JHG.US,D,20130131,000000,12.3333,12.3981,12.2115,12.319,1922276.4292879,0
+JHG.US,D,20130201,000000,12.3981,12.4923,12.28,12.4123,1771049.1064366,0
+JHG.US,D,20130204,000000,12.3047,12.3571,12.1201,12.2523,1765262.2394654,0
+JHG.US,D,20130205,000000,12.2924,12.7427,12.2924,12.6094,2262327.8560856,0
+JHG.US,D,20130206,000000,12.5046,12.7951,12.4637,12.7817,2244981.9586454,0
+JHG.US,D,20130207,000000,12.7685,12.8883,12.5685,12.7551,1706518.7130956,0
+JHG.US,D,20130208,000000,12.7294,13.1788,12.6893,12.8502,2847094.4393892,0
+JHG.US,D,20130211,000000,12.8074,13.0865,12.8074,12.8589,1533388.4663453,0
+JHG.US,D,20130212,000000,12.8502,13.1141,12.8502,12.9817,1009158.1828996,0
+JHG.US,D,20130213,000000,12.9817,13.0731,12.8369,12.8369,1645581.2184676,0
+JHG.US,D,20130214,000000,12.8218,12.955,12.6761,12.8502,2039686.813917,0
+JHG.US,D,20130215,000000,12.8883,12.9037,12.638,12.7294,1369820.7284466,0
+JHG.US,D,20130219,000000,12.7817,12.9256,12.7427,12.8883,1670190.6316923,0
+JHG.US,D,20130220,000000,12.8589,12.8883,12.4256,12.437,1540701.34379,0
+JHG.US,D,20130221,000000,12.3981,12.3981,12.0533,12.1476,1272473.2330642,0
+JHG.US,D,20130222,000000,12.2523,12.3704,12.2115,12.2924,938249.6329133,0
+JHG.US,D,20130225,000000,12.3981,12.5304,12.0409,12.0409,1577039.9276742,0
+JHG.US,D,20130226,000000,12.1476,12.199,11.9324,12.1057,2990618.1925066,0
+JHG.US,D,20130227,000000,12.1057,12.3856,12.1057,12.2628,1479950.7933218,0
+JHG.US,D,20130228,000000,12.28,12.4123,12.08,12.2628,1139117.9819459,0
+JHG.US,D,20130301,000000,12.1733,12.2276,11.9468,12.1201,1855848.2376498,0
+JHG.US,D,20130304,000000,12.0934,12.239,11.9876,12.1733,1479301.7400027,0
+JHG.US,D,20130305,000000,12.28,12.6208,12.2523,12.4923,1550869.8457891,0
+JHG.US,D,20130306,000000,12.5847,12.7551,12.5046,12.5685,799841.63823802,0
+JHG.US,D,20130307,000000,12.5979,12.6208,12.437,12.5046,1039222.5846993,0
+JHG.US,D,20130308,000000,12.6094,12.6503,12.4637,12.6208,1201618.2457305,0
+JHG.US,D,20130311,000000,12.6627,12.916,12.4256,12.8369,1294369.8554747,0
+JHG.US,D,20130312,000000,12.7817,12.9256,12.6503,12.7027,1382715.674485,0
+JHG.US,D,20130313,000000,12.7551,12.8589,12.638,12.8218,1308582.8628651,0
+JHG.US,D,20130314,000000,12.8883,13.1283,12.8589,12.955,1788874.9672535,0
+JHG.US,D,20130315,000000,12.955,12.955,12.6627,12.8589,2957587.8901033,0
+JHG.US,D,20130318,000000,12.6761,12.8732,12.5685,12.6208,1762188.1633085,0
+JHG.US,D,20130319,000000,12.6094,12.6893,12.3437,12.4923,1939397.5736371,0
+JHG.US,D,20130320,000000,12.5979,12.6893,12.4123,12.5847,1403375.1046465,0
+JHG.US,D,20130321,000000,12.517,12.5685,12.28,12.2924,861072.15208291,0
+JHG.US,D,20130322,000000,12.3704,12.517,12.28,12.3437,718679.51615743,0
+JHG.US,D,20130325,000000,12.4256,12.5447,12.2628,12.2924,2554817.7479184,0
+JHG.US,D,20130326,000000,12.3437,12.4637,12.199,12.437,1433524.5765415,0
+JHG.US,D,20130327,000000,12.319,12.5046,12.2523,12.3981,2294340.4680907,0
+JHG.US,D,20130328,000000,12.437,12.5046,12.3333,12.4495,1449224.7352259,0
+JHG.US,D,20130401,000000,12.4923,12.5046,12.1315,12.199,1138059.331872,0
+JHG.US,D,20130402,000000,12.239,12.2628,12.0248,12.08,1047688.6345458,0
+JHG.US,D,20130403,000000,12.1057,12.1476,11.6554,11.7478,2895509.8260504,0
+JHG.US,D,20130404,000000,11.8143,11.9752,11.683,11.9096,1548417.5165009,0
+JHG.US,D,20130405,000000,11.7096,11.88,11.522,11.8562,1361760.0743624,0
+JHG.US,D,20130408,000000,11.8562,12.0409,11.722,12.0248,858738.50082885,0
+JHG.US,D,20130409,000000,12.0934,12.0934,11.8429,11.9609,1332955.9702697,0
+JHG.US,D,20130410,000000,12.0533,12.5046,12.0533,12.4637,2527082.7963805,0
+JHG.US,D,20130411,000000,12.4771,12.4923,12.2628,12.3437,1649746.5023891,0
+JHG.US,D,20130412,000000,12.3047,12.3704,12.0133,12.0409,1341989.1540844,0
+JHG.US,D,20130415,000000,11.9876,12.0409,11.4049,11.4716,2045155.4557171,0
+JHG.US,D,20130416,000000,11.6287,11.683,11.3783,11.6554,1869542.4224842,0
+JHG.US,D,20130417,000000,11.522,11.5496,11.2202,11.3496,1652909.8496336,0
+JHG.US,D,20130418,000000,11.3907,11.4049,11.126,11.126,1067003.7471532,0
+JHG.US,D,20130419,000000,11.2459,11.3268,11.126,11.2983,1071104.9659413,0
+JHG.US,D,20130422,000000,11.3479,11.5354,11.1488,11.5211,1300237.5915488,0
+JHG.US,D,20130423,000000,11.7372,12.0439,11.3753,11.6029,2970142.5557609,0
+JHG.US,D,20130424,000000,11.642,11.7478,11.5354,11.6821,1256702.7077578,0
+JHG.US,D,20130425,000000,11.6953,11.8572,11.6143,11.6143,831956.12430771,0
+JHG.US,D,20130426,000000,11.5773,11.6554,11.4858,11.5773,914079.22338985,0
+JHG.US,D,20130429,000000,11.6287,11.7762,11.5496,11.683,704964.32636137,0
+JHG.US,D,20130430,000000,11.722,11.8143,11.642,11.8143,1176683.2555982,0
+JHG.US,D,20130501,000000,11.7478,11.8287,11.364,11.364,1095191.3556176,0
+JHG.US,D,20130502,000000,11.4326,11.6287,11.364,11.522,1841116.4077035,0
+JHG.US,D,20130503,000000,11.6554,11.8143,11.6554,11.6687,1086675.9441109,0
+JHG.US,D,20130506,000000,11.6953,11.8429,11.6554,11.7896,865251.08922961,0
+JHG.US,D,20130507,000000,11.8562,11.9229,11.683,11.7478,1293194.627863,0
+JHG.US,D,20130508,000000,11.7478,11.9477,11.6687,11.9477,1462173.243917,0
+JHG.US,D,20130509,000000,11.882,12.0953,11.8153,11.9629,915823.68546591,0
+JHG.US,D,20130510,000000,11.9477,12.0439,11.8953,11.9096,1299949.8235724,0
+JHG.US,D,20130513,000000,11.8572,11.8953,11.4393,11.484,2860108.0634618,0
+JHG.US,D,20130514,000000,11.484,11.5211,11.2954,11.4164,4803594.2529098,0
+JHG.US,D,20130515,000000,11.2288,11.5211,11.1879,11.484,4672910.8329301,0
+JHG.US,D,20130516,000000,11.484,11.7372,11.3887,11.5211,3524986.5207568,0
+JHG.US,D,20130517,000000,11.6029,11.9477,11.6029,11.7611,2664259.9002952,0
+JHG.US,D,20130520,000000,11.722,11.9229,11.6544,11.8153,1485247.1944354,0
+JHG.US,D,20130521,000000,11.7906,11.8572,11.4288,11.4393,2179233.2775209,0
+JHG.US,D,20130522,000000,11.4393,11.6821,11.2003,11.2144,2997290.418617,0
+JHG.US,D,20130523,000000,11.1079,11.3887,11.0145,11.3221,2549028.7804511,0
+JHG.US,D,20130524,000000,11.2144,11.4164,11.2144,11.3221,1070400.2494735,0
+JHG.US,D,20130528,000000,11.5354,11.5763,11.3078,11.4288,1817899.623445,0
+JHG.US,D,20130529,000000,11.3753,11.6267,11.1345,11.5078,3062784.9397038,0
+JHG.US,D,20130530,000000,11.5611,11.7372,11.5211,11.7372,1154435.8503259,0
+JHG.US,D,20130531,000000,11.6886,11.9562,11.6192,11.7144,2366803.3852489,0
+JHG.US,D,20130603,000000,11.7906,11.8439,11.484,11.6953,2462834.9197754,0
+JHG.US,D,20130604,000000,11.6953,12.1086,11.6687,11.7762,3364372.0804848,0
+JHG.US,D,20130605,000000,11.7096,11.7611,11.2792,11.2792,2509282.1415176,0
+JHG.US,D,20130606,000000,11.2545,11.4393,11.1345,11.4288,1662784.2821678,0
+JHG.US,D,20130607,000000,11.5078,11.722,11.4164,11.6953,761273.37766056,0
+JHG.US,D,20130610,000000,11.7762,11.7906,11.484,11.642,1010380.6716754,0
+JHG.US,D,20130611,000000,11.484,11.6544,11.362,11.4535,1020125.9236945,0
+JHG.US,D,20130612,000000,11.5611,11.6029,11.0688,11.1212,2271515.4263694,0
+JHG.US,D,20130613,000000,11.0812,11.6029,11.0688,11.6029,1088679.817465,0
+JHG.US,D,20130614,000000,11.6029,11.642,11.3345,11.4164,1074911.0650164,0
+JHG.US,D,20130617,000000,11.5611,11.6687,11.4393,11.5354,1672751.1365335,0
+JHG.US,D,20130618,000000,11.5763,11.6687,11.484,11.5763,1134292.0919762,0
+JHG.US,D,20130619,000000,11.6143,11.6544,11.2687,11.2792,2129406.357428,0
+JHG.US,D,20130620,000000,11.1079,11.1754,10.7879,10.8394,1766837.6115991,0
+JHG.US,D,20130621,000000,10.9089,10.947,10.6556,10.9213,2084834.8787729,0
+JHG.US,D,20130624,000000,10.7052,10.8812,10.4918,10.8031,2811050.975218,0
+JHG.US,D,20130625,000000,10.9336,11.2687,10.7755,11.1622,2315599.589911,0
+JHG.US,D,20130626,000000,11.2545,11.3078,11.1754,11.2288,1178828.9124443,0
+JHG.US,D,20130627,000000,11.2954,11.6143,11.2954,11.4954,1615015.8483294,0
+JHG.US,D,20130628,000000,11.4535,11.5611,11.2935,11.4393,10241225.377729,0
+JHG.US,D,20130701,000000,11.4393,11.6029,11.3753,11.403,1782674.3025352,0
+JHG.US,D,20130702,000000,11.3753,11.5211,11.1079,11.2421,1652676.6945579,0
+JHG.US,D,20130703,000000,11.1212,11.2792,11.0545,11.1488,784172.98699614,0
+JHG.US,D,20130705,000000,11.3221,11.7478,11.3078,11.6687,2545503.0976158,0
+JHG.US,D,20130708,000000,11.7478,11.7906,11.4707,11.5906,1598266.4918038,0
+JHG.US,D,20130709,000000,11.6544,12.0571,11.6544,12.0571,1828834.8065491,0
+JHG.US,D,20130710,000000,12.0571,12.1352,11.8153,11.9629,1797610.930859,0
+JHG.US,D,20130711,000000,12.1505,12.4418,12.1086,12.4179,2013935.7810195,0
+JHG.US,D,20130712,000000,12.3599,12.7227,12.3494,12.6437,2281779.5009445,0
+JHG.US,D,20130715,000000,12.737,12.9788,12.7084,12.8322,2237355.057022,0
+JHG.US,D,20130716,000000,12.8446,12.8559,12.656,12.698,1563886.6206058,0
+JHG.US,D,20130717,000000,12.7912,12.8559,12.537,12.5484,2757550.2873092,0
+JHG.US,D,20130718,000000,12.6437,12.936,12.6303,12.8836,1792889.0154502,0
+JHG.US,D,20130719,000000,12.8683,13.0188,12.777,12.8836,1136683.5068752,0
+JHG.US,D,20130722,000000,12.8836,13.1246,12.8836,13.0703,1199894.7886162,0
+JHG.US,D,20130723,000000,13.1112,13.2321,13.0302,13.0455,885643.75637642,0
+JHG.US,D,20130724,000000,13.0826,13.1246,12.8446,12.9645,2186235.2815312,0
+JHG.US,D,20130725,000000,12.2971,12.5628,11.9229,12.4685,6038466.5038868,0
+JHG.US,D,20130726,000000,12.2971,12.5628,12.0828,12.456,2998986.5692809,0
+JHG.US,D,20130729,000000,12.4286,12.498,12.3095,12.3771,1873743.4148407,0
+JHG.US,D,20130730,000000,12.4179,12.737,12.4038,12.498,1760306.1187328,0
+JHG.US,D,20130731,000000,12.5237,12.777,12.4837,12.5113,1149561.6489443,0
+JHG.US,D,20130801,000000,12.6826,13.3254,12.6703,13.175,5782473.7833995,0
+JHG.US,D,20130802,000000,13.1246,13.1636,12.9227,13.0035,1594559.1160491,0
+JHG.US,D,20130805,000000,12.9503,13.0703,12.8559,12.8988,819176.70555907,0
+JHG.US,D,20130806,000000,12.8683,12.9122,12.698,12.7084,894305.15236754,0
+JHG.US,D,20130807,000000,12.6826,12.7646,12.5618,12.5761,895155.85331975,0
+JHG.US,D,20130808,000000,12.6703,12.7779,12.5618,12.6428,1126119.0613466,0
+JHG.US,D,20130809,000000,12.6294,12.7646,12.5095,12.6161,676988.86801097,0
+JHG.US,D,20130812,000000,12.5095,12.5904,12.359,12.4276,1474438.0411019,0
+JHG.US,D,20130813,000000,12.4665,12.5761,12.2124,12.3352,1864620.9599385,0
+JHG.US,D,20130814,000000,12.3066,12.3733,12.1467,12.159,1786144.3222219,0
+JHG.US,D,20130815,000000,12.0105,12.0514,11.822,11.8629,1298133.9446263,0
+JHG.US,D,20130816,000000,11.7829,12.0514,11.7829,11.9191,1440895.217631,0
+JHG.US,D,20130819,000000,11.8896,11.9428,11.5954,11.6192,1135637.4597784,0
+JHG.US,D,20130820,000000,11.662,11.8629,11.5526,11.7411,1546612.1400357,0
+JHG.US,D,20130821,000000,11.6754,11.7677,11.5526,11.5954,920336.60150494,0
+JHG.US,D,20130822,000000,11.6077,11.822,11.6077,11.7677,704441.30281298,0
+JHG.US,D,20130823,000000,11.7953,11.8629,11.6886,11.822,665669.29410623,0
+JHG.US,D,20130826,000000,11.822,11.9724,11.702,11.7544,916932.74744805,0
+JHG.US,D,20130827,000000,11.5392,11.6192,11.2459,11.2459,1405260.2999665,0
+JHG.US,D,20130828,000000,11.2307,11.5249,11.1897,11.4201,1222384.8011971,0
+JHG.US,D,20130829,000000,11.3793,11.702,11.3649,11.5954,1054055.2384622,0
+JHG.US,D,20130830,000000,11.6754,11.6896,11.2964,11.324,914212.60489717,0
+JHG.US,D,20130903,000000,11.4583,11.582,11.1507,11.2459,2803967.0518568,0
+JHG.US,D,20130904,000000,11.2307,11.3106,11.1088,11.2831,3993729.0469091,0
+JHG.US,D,20130905,000000,11.2307,11.6192,11.2307,11.4059,1390086.3155746,0
+JHG.US,D,20130906,000000,11.4583,11.5392,11.1221,11.3506,1204875.065055,0
+JHG.US,D,20130909,000000,11.3916,11.6192,11.3506,11.5526,773784.98314647,0
+JHG.US,D,20130910,000000,11.6344,11.9039,11.6192,11.6886,1539726.7135633,0
+JHG.US,D,20130911,000000,11.6886,11.7677,11.6077,11.6886,1174583.809668,0
+JHG.US,D,20130912,000000,11.6487,11.662,11.443,11.5392,1532189.0830276,0
+JHG.US,D,20130913,000000,11.5954,11.9295,11.5001,11.9039,2883857.3235014,0
+JHG.US,D,20130916,000000,12.1295,12.1295,11.7411,11.7829,1442985.2113284,0
+JHG.US,D,20130917,000000,11.7411,11.9191,11.6344,11.9191,1280202.0087523,0
+JHG.US,D,20130918,000000,11.9191,12.1181,11.7953,12.0514,1685569.4144615,0
+JHG.US,D,20130919,000000,12.1181,12.239,11.9724,12.0381,1790049.1446172,0
+JHG.US,D,20130920,000000,12.078,12.0914,11.7829,11.822,4543735.5692065,0
+JHG.US,D,20130923,000000,11.7953,11.8487,11.5658,11.6754,1281114.6743417,0
+JHG.US,D,20130924,000000,11.6754,11.7287,11.5249,11.5658,1649601.5681529,0
+JHG.US,D,20130925,000000,11.5526,11.662,11.4335,11.582,1299208.3484214,0
+JHG.US,D,20130926,000000,11.6192,11.702,11.5001,11.5249,1214253.780491,0
+JHG.US,D,20130927,000000,11.4059,11.6077,11.3916,11.5392,907542.47928305,0
+JHG.US,D,20130930,000000,11.4049,11.7296,11.3907,11.5249,2275445.4547188,0
+JHG.US,D,20131001,000000,11.5001,11.7144,11.443,11.662,1759313.6342885,0
+JHG.US,D,20131002,000000,11.5658,11.7411,11.5135,11.7287,993578.80274533,0
+JHG.US,D,20131003,000000,11.7411,11.7829,11.5392,11.6192,1562538.1020594,0
+JHG.US,D,20131004,000000,11.662,11.8067,11.6344,11.7287,1208456.4110389,0
+JHG.US,D,20131007,000000,11.6077,11.822,11.5001,11.7677,1372960.9702332,0
+JHG.US,D,20131008,000000,11.7953,12.1848,11.5001,11.5135,3624042.7697802,0
+JHG.US,D,20131009,000000,11.5392,11.8067,11.5135,11.7144,1380878.7905772,0
+JHG.US,D,20131010,000000,11.9562,12.2942,11.9428,12.0105,2143809.4597224,0
+JHG.US,D,20131011,000000,11.9848,12.359,11.9724,12.2533,1568564.4255948,0
+JHG.US,D,20131014,000000,12.1467,12.359,12.0914,12.3352,816923.92340787,0
+JHG.US,D,20131015,000000,12.2942,12.3733,12.0914,12.0914,1010420.5811028,0
+JHG.US,D,20131016,000000,12.2286,12.4162,12.2286,12.3733,1233992.1430782,0
+JHG.US,D,20131017,000000,12.281,12.5904,12.2286,12.5618,930942.00670908,0
+JHG.US,D,20131018,000000,12.6703,12.7227,12.5095,12.7227,1254654.7239841,0
+JHG.US,D,20131021,000000,12.7227,12.8559,12.5904,12.6027,1504211.5241809,0
+JHG.US,D,20131022,000000,12.6294,12.8036,12.4665,12.4961,2227104.635672,0
+JHG.US,D,20131023,000000,12.4276,12.5618,12.2942,12.3352,3322996.506765,0
+JHG.US,D,20131024,000000,12.359,13.1293,12.2647,12.8332,5280612.7340045,0
+JHG.US,D,20131025,000000,12.8846,13.2902,12.8332,13.0731,2970723.3429542,0
+JHG.US,D,20131028,000000,13.1149,13.4092,13.0312,13.2759,2779216.9053882,0
+JHG.US,D,20131029,000000,13.2902,13.4635,13.1149,13.4482,1742399.388813,0
+JHG.US,D,20131030,000000,13.5187,13.5435,13.3026,13.4482,2201967.9979065,0
+JHG.US,D,20131031,000000,13.5683,13.5853,13.3303,13.3683,2171847.9329582,0
+JHG.US,D,20131101,000000,13.3187,13.4368,13.1644,13.3921,1529027.8362792,0
+JHG.US,D,20131104,000000,13.4778,13.6777,13.3797,13.6396,1661188.9553203,0
+JHG.US,D,20131105,000000,13.5435,13.7187,13.4902,13.5187,2506551.4964859,0
+JHG.US,D,20131106,000000,13.5853,13.8148,13.5559,13.652,1244827.5526139,0
+JHG.US,D,20131107,000000,13.7063,13.8557,13.6007,13.6405,1641383.3768553,0
+JHG.US,D,20131108,000000,13.6405,13.9643,13.5559,13.9643,2097402.1474076,0
+JHG.US,D,20131111,000000,13.9243,14.207,13.8985,14.0718,1985068.6620413,0
+JHG.US,D,20131112,000000,14.0453,14.1814,13.8557,13.8985,1769112.4489602,0
+JHG.US,D,20131113,000000,13.7872,13.9852,13.7463,13.8872,1934137.9312066,0
+JHG.US,D,20131114,000000,13.8985,14.1443,13.8006,14.1139,1322085.9025471,0
+JHG.US,D,20131115,000000,14.1139,14.3575,14.1015,14.1672,2486290.1103502,0
+JHG.US,D,20131118,000000,14.2471,14.4499,14.1015,14.2595,2245988.0963147,0
+JHG.US,D,20131119,000000,14.1814,14.4127,14.1567,14.3147,1588237.6728006,0
+JHG.US,D,20131120,000000,14.3575,14.5842,14.1567,14.2319,1762262.7309229,0
+JHG.US,D,20131121,000000,14.2757,14.4242,14.207,14.3976,1314809.7837856,0
+JHG.US,D,20131122,000000,14.4242,14.4366,14.1015,14.29,1967868.7490855,0
+JHG.US,D,20131125,000000,14.3452,14.9117,14.29,14.7651,2342928.0954384,0
+JHG.US,D,20131126,000000,14.7527,14.8423,14.6423,14.6831,1414655.819372,0
+JHG.US,D,20131127,000000,14.6546,14.7785,14.5328,14.6127,966817.43118598,0
+JHG.US,D,20131129,000000,14.669,14.827,14.6423,14.7365,842921.76460641,0
+JHG.US,D,20131202,000000,14.7108,14.9545,14.5061,14.5328,1577912.6838362,0
+JHG.US,D,20131203,000000,14.4499,14.5718,14.2471,14.3147,2856517.265245,0
+JHG.US,D,20131204,000000,14.3033,14.7898,14.2471,14.6546,2111785.2949882,0
+JHG.US,D,20131205,000000,14.6013,14.6423,14.3033,14.33,1368562.5312359,0
+JHG.US,D,20131206,000000,14.5328,15.1421,14.5061,15.0221,2938272.7774959,0
+JHG.US,D,20131209,000000,15.0345,15.1822,14.8156,14.9117,2218394.9282687,0
+JHG.US,D,20131210,000000,14.8423,14.9117,14.8156,14.8594,1604119.5244045,0
+JHG.US,D,20131211,000000,14.8594,14.9117,14.4242,14.4499,1392156.3545583,0
+JHG.US,D,20131212,000000,14.4785,14.5718,14.1281,14.1567,3533849.5643811,0
+JHG.US,D,20131213,000000,14.2595,14.468,14.1567,14.4366,1647695.367871,0
+JHG.US,D,20131216,000000,14.5594,14.9394,14.5061,14.8955,1491779.7375499,0
+JHG.US,D,20131217,000000,14.8955,15.0897,14.8156,15.0069,1256110.3678356,0
+JHG.US,D,20131218,000000,15.0783,15.7001,15.0069,15.6697,2372769.8446432,0
+JHG.US,D,20131219,000000,15.6049,15.8468,15.5353,15.721,1761613.6776038,0
+JHG.US,D,20131220,000000,15.7905,16.0639,15.7905,15.9676,1800640.8965962,0
+JHG.US,D,20131223,000000,16.1466,16.5132,15.9943,16.4799,1796900.9631508,0
+JHG.US,D,20131224,000000,16.4675,16.7418,16.4409,16.6588,1031102.0664741,0
+JHG.US,D,20131226,000000,16.7551,16.955,16.5656,16.9322,1314247.9010579,0
+JHG.US,D,20131227,000000,16.995,17.255,16.7799,16.8198,1699032.5447162,0
+JHG.US,D,20131230,000000,16.8198,16.955,16.7161,16.7551,989752.74895659,0
+JHG.US,D,20131231,000000,16.7789,16.9532,16.7161,16.7542,1392397.9116188,0
+JHG.US,D,20140102,000000,16.7666,16.8065,16.238,16.378,2308569.2292022,0
+JHG.US,D,20140103,000000,16.3495,16.6456,16.0077,16.1333,5449559.8426157,0
+JHG.US,D,20140106,000000,16.1857,16.3894,16.1857,16.2218,7372868.6657753,0
+JHG.US,D,20140107,000000,16.4799,16.5132,16.2104,16.3495,2616625.8982124,0
+JHG.US,D,20140108,000000,16.3495,16.4541,16.1038,16.3057,2791978.4699193,0
+JHG.US,D,20140109,000000,16.3894,16.4675,16.1961,16.4009,2070901.2373743,0
+JHG.US,D,20140110,000000,16.6856,16.8198,16.4962,16.6732,3542074.0571671,0
+JHG.US,D,20140113,000000,16.7018,16.877,16.3057,16.378,2250908.5086123,0
+JHG.US,D,20140114,000000,16.4161,16.7275,16.3637,16.7161,2455485.2836476,0
+JHG.US,D,20140115,000000,16.7551,17.1226,16.7161,17.0379,2004067.6499738,0
+JHG.US,D,20140116,000000,17.0094,17.2835,16.955,17.2674,2290083.8125853,0
+JHG.US,D,20140117,000000,17.313,17.6749,17.2426,17.592,2766465.843338,0
+JHG.US,D,20140121,000000,17.6215,17.7425,17.1607,17.3359,2085292.7869398,0
+JHG.US,D,20140122,000000,17.3359,17.6367,17.2273,17.592,3081220.9946605,0
+JHG.US,D,20140123,000000,16.4541,16.9322,16.0485,16.4266,9745672.1183574,0
+JHG.US,D,20140124,000000,15.8866,15.9153,15.3345,15.5068,4869629.6517625,0
+JHG.US,D,20140127,000000,15.5068,15.5621,14.7232,15.0221,2970053.2846732,0
+JHG.US,D,20140128,000000,15.0069,15.2944,14.9908,15.2107,2283842.1881916,0
+JHG.US,D,20140129,000000,15.1688,15.3744,14.827,14.8879,2209762.9392242,0
+JHG.US,D,20140130,000000,15.1421,15.1565,14.8746,15.0602,2079136.2326412,0
+JHG.US,D,20140131,000000,14.6127,15.0345,14.4499,14.8879,2239198.2424184,0
+JHG.US,D,20140203,000000,14.8423,14.8594,14.031,14.0453,3249240.7342091,0
+JHG.US,D,20140204,000000,14.0843,14.3689,13.9243,14.2471,3357865.7935726,0
+JHG.US,D,20140205,000000,14.1567,14.2471,13.9082,14.071,1677621.136923,0
+JHG.US,D,20140206,000000,14.2319,14.6042,14.2194,14.5632,1571555.5321527,0
+JHG.US,D,20140207,000000,14.5338,14.9165,14.5338,14.8651,1668559.5964099,0
+JHG.US,D,20140210,000000,14.8042,14.847,14.4384,14.5081,2097248.8111866,0
+JHG.US,D,20140211,000000,14.6042,14.7679,14.4127,14.7137,1305263.0286553,0
+JHG.US,D,20140212,000000,14.7404,14.9298,14.6584,14.8183,1392535.4941185,0
+JHG.US,D,20140213,000000,14.6279,14.9431,14.5232,14.9298,1490185.4609504,0
+JHG.US,D,20140214,000000,14.8183,14.9431,14.6279,14.8898,1514177.3282988,0
+JHG.US,D,20140218,000000,14.8651,15.0393,14.7803,14.8183,1392147.9525736,0
+JHG.US,D,20140219,000000,14.7137,14.9822,14.5081,14.5338,1443204.713179,0
+JHG.US,D,20140220,000000,14.587,14.847,14.547,14.7803,2119743.0247598,0
+JHG.US,D,20140221,000000,14.8042,15.1211,14.8042,15.027,2145886.8504427,0
+JHG.US,D,20140224,000000,15.1345,15.5306,15.0831,15.4486,1805780.8107445,0
+JHG.US,D,20140225,000000,15.4192,15.4486,15.1211,15.1612,1123411.5217728,0
+JHG.US,D,20140226,000000,15.1745,15.2593,14.9698,15.0536,1649991.2101939,0
+JHG.US,D,20140227,000000,14.9955,15.3117,14.7242,15.2993,1533489.2901619,0
+JHG.US,D,20140228,000000,15.3525,15.4373,15.1345,15.2593,1157006.8576481,0
+JHG.US,D,20140303,000000,15.0393,15.0831,14.547,14.8042,2152849.9952737,0
+JHG.US,D,20140304,000000,15.107,15.4192,15.0536,15.4192,2429555.7085749,0
+JHG.US,D,20140305,000000,15.4373,15.6135,15.3117,15.3935,1517746.0713057,0
+JHG.US,D,20140306,000000,15.4373,15.5992,15.3268,15.3811,1411734.029188,0
+JHG.US,D,20140307,000000,15.5725,15.6953,15.2164,15.3935,1595105.2450555,0
+JHG.US,D,20140310,000000,15.3525,15.4877,15.107,15.3935,1043774.3599177,0
+JHG.US,D,20140311,000000,15.3935,15.4192,15.1345,15.2278,723281.70328405,0
+JHG.US,D,20140312,000000,15.0679,15.2993,15.027,15.2593,1280778.5949532,0
+JHG.US,D,20140313,000000,15.3677,15.4763,14.847,14.8774,1524135.78068,0
+JHG.US,D,20140314,000000,14.8183,14.9698,14.6442,14.7137,1528171.8840865,0
+JHG.US,D,20140317,000000,14.8651,15.1745,14.8042,14.9298,928190.35671553,0
+JHG.US,D,20140318,000000,14.9698,15.107,14.9298,15.0679,744016.75130791,0
+JHG.US,D,20140319,000000,14.9822,15.2011,14.8774,14.9955,968013.66375951,0
+JHG.US,D,20140320,000000,14.9298,15.2278,14.8317,15.2278,866183.70953275,0
+JHG.US,D,20140321,000000,15.2164,15.2593,14.547,14.6584,3228379.6564145,0
+JHG.US,D,20140324,000000,14.6584,14.8183,14.3861,14.6861,1180843.2882793,0
+JHG.US,D,20140325,000000,14.8042,15.027,14.4384,14.7936,1428839.4198157,0
+JHG.US,D,20140326,000000,15.0126,15.1745,14.7013,14.7013,1946249.3921706,0
+JHG.US,D,20140327,000000,14.7137,14.7404,14.2595,14.3033,2052744.5484093,0
+JHG.US,D,20140328,000000,14.3585,14.7546,14.33,14.4127,1202245.2438398,0
+JHG.US,D,20140331,000000,14.5632,14.9431,14.5632,14.8183,1288950.5753348,0
+JHG.US,D,20140401,000000,14.7803,14.9822,14.7242,14.9165,1059610.0006057,0
+JHG.US,D,20140402,000000,14.9594,15.3525,14.9165,15.2726,2163114.0698488,0
+JHG.US,D,20140403,000000,15.2726,15.3393,14.8651,15.0955,2693288.757479,0
+JHG.US,D,20140404,000000,15.2593,15.3393,14.5338,14.5632,2757865.3617359,0
+JHG.US,D,20140407,000000,14.5081,14.5081,14.0995,14.2194,1952348.1828242,0
+JHG.US,D,20140408,000000,14.2471,14.4518,14.0595,14.3452,1698090.4721803,0
+JHG.US,D,20140409,000000,14.3033,14.6279,14.1271,14.468,2192242.7006011,0
+JHG.US,D,20140410,000000,14.4804,14.4957,13.8139,14.1956,3007785.5477718,0
+JHG.US,D,20140411,000000,14.029,14.3985,13.8415,14.1814,2475758.2225123,0
+JHG.US,D,20140414,000000,14.3985,14.7803,14.29,14.6717,2726429.3359319,0
+JHG.US,D,20140415,000000,14.7242,15.3677,14.6279,15.2278,4593737.8807304,0
+JHG.US,D,20140416,000000,15.404,15.6382,15.2877,15.5725,2426636.018887,0
+JHG.US,D,20140417,000000,15.5725,15.9267,15.3117,15.8162,4030805.9551999,0
+JHG.US,D,20140421,000000,15.8039,15.8991,15.4877,15.681,3302686.8092173,0
+JHG.US,D,20140422,000000,16.0467,17.0845,15.981,16.8094,6911933.6839177,0
+JHG.US,D,20140423,000000,16.7836,17.0313,16.6475,16.8541,2874535.3214623,0
+JHG.US,D,20140424,000000,17.0712,17.1778,16.7027,16.8675,2401151.7490041,0
+JHG.US,D,20140425,000000,16.7579,16.798,16.3362,16.3904,3867385.2520337,0
+JHG.US,D,20140428,000000,16.4285,16.4979,15.9924,16.2933,2712521.9507354,0
+JHG.US,D,20140429,000000,16.4409,16.5142,16.2666,16.418,1775618.7358723,0
+JHG.US,D,20140430,000000,16.4018,16.62,16.2524,16.538,1493128.2560962,0
+JHG.US,D,20140501,000000,16.5656,16.7446,16.3637,16.4818,2211137.7139728,0
+JHG.US,D,20140502,000000,16.4818,16.8237,16.4818,16.6056,1505257.5712776,0
+JHG.US,D,20140505,000000,16.4018,16.6341,16.3057,16.5142,918325.37641425,0
+JHG.US,D,20140506,000000,16.4695,16.538,16.2218,16.2933,2199121.825585,0
+JHG.US,D,20140507,000000,16.3495,16.3637,15.8705,16.3362,2896487.6070214,0
+JHG.US,D,20140508,000000,16.3199,16.6237,16.0866,16.1961,1679485.3272812,0
+JHG.US,D,20140509,000000,16.1305,16.2666,15.9772,16.1961,1117766.4382937,0
+JHG.US,D,20140512,000000,16.3495,16.6779,16.2524,16.6655,1501119.5938065,0
+JHG.US,D,20140513,000000,16.6655,16.7066,16.4561,16.4999,1086163.4230434,0
+JHG.US,D,20140514,000000,16.4695,16.5313,16.1857,16.1857,1349542.5383415,0
+JHG.US,D,20140515,000000,16.0753,16.1152,15.3888,15.5383,3368236.9934528,0
+JHG.US,D,20140516,000000,15.5383,15.6211,15.086,15.4306,2608319.4860754,0
+JHG.US,D,20140519,000000,15.4011,15.8543,15.3183,15.8277,1103945.1734406,0
+JHG.US,D,20140520,000000,15.8277,15.8277,15.3592,15.5525,1370752.2985017,0
+JHG.US,D,20140521,000000,15.6496,15.801,15.4954,15.6896,989648.77439577,0
+JHG.US,D,20140522,000000,15.7134,15.8953,15.6639,15.7029,779486.78002242,0
+JHG.US,D,20140523,000000,15.743,16.0619,15.7277,15.923,996878.68224141,0
+JHG.US,D,20140527,000000,16.0067,16.1305,15.7868,16.0181,1243045.2816067,0
+JHG.US,D,20140528,000000,15.9772,16.0866,15.7868,16.0448,1307660.7450429,0
+JHG.US,D,20140529,000000,16.1152,16.2218,16.0067,16.1961,1144911.1504056,0
+JHG.US,D,20140530,000000,16.2104,16.2524,15.9362,16.0324,1242688.1972564,0
+JHG.US,D,20140602,000000,16.101,16.1961,15.6896,16.1857,1836790.4358244,0
+JHG.US,D,20140603,000000,16.1305,16.279,15.9924,16.159,940182.08939732,0
+JHG.US,D,20140604,000000,16.1305,16.3904,15.961,16.378,683400.63259516,0
+JHG.US,D,20140605,000000,16.3637,16.9359,16.1152,16.8732,2000083.0087236,0
+JHG.US,D,20140606,000000,16.8979,17.4216,16.8588,17.1855,1871677.5768494,0
+JHG.US,D,20140609,000000,17.1855,17.2426,16.7322,16.8284,1680404.2943592,0
+JHG.US,D,20140610,000000,16.7723,16.8732,16.6494,16.7609,1413471.1395274,0
+JHG.US,D,20140611,000000,16.6655,16.6655,16.2666,16.5552,1375812.3937952,0
+JHG.US,D,20140612,000000,16.5313,16.6655,16.3057,16.4038,1164592.799596,0
+JHG.US,D,20140613,000000,16.4561,16.5313,16.279,16.2933,840527.19896317,0
+JHG.US,D,20140616,000000,16.2666,16.3637,16.0324,16.2666,835036.50195316,0
+JHG.US,D,20140617,000000,16.2218,16.7208,16.1152,16.5809,1318195.783625,0
+JHG.US,D,20140618,000000,16.6066,16.8979,16.5399,16.8837,1174588.0106603,0
+JHG.US,D,20140619,000000,16.9285,17.0503,16.4695,16.7208,1503643.3399647,0
+JHG.US,D,20140620,000000,16.6922,17.0226,16.6922,16.9656,1468186.9644753,0
+JHG.US,D,20140623,000000,16.9922,17.1569,16.8979,16.9798,789866.38188737,0
+JHG.US,D,20140624,000000,16.9359,17.435,16.8979,17.0645,2597744.5380658,0
+JHG.US,D,20140625,000000,16.9656,17.7501,16.9285,17.7187,3423218.5311673,0
+JHG.US,D,20140626,000000,17.6816,17.693,17.1322,17.4216,2035968.9356815,0
+JHG.US,D,20140627,000000,17.3359,17.5939,17.2426,17.2988,2497395.4336447,0
+JHG.US,D,20140630,000000,17.2674,17.3939,17.0911,17.1322,1746428.140483,0
+JHG.US,D,20140701,000000,17.2988,17.6272,17.0226,17.1855,2555361.7764286,0
+JHG.US,D,20140702,000000,17.1569,17.255,16.9122,16.9483,1248508.6721664,0
+JHG.US,D,20140703,000000,17.0911,17.2988,17.036,17.255,687036.59147977,0
+JHG.US,D,20140707,000000,17.1693,17.1979,16.9798,17.1322,1170801.866299,0
+JHG.US,D,20140708,000000,17.0503,17.1207,16.7322,16.8436,1905222.5008165,0
+JHG.US,D,20140709,000000,16.9122,17.435,16.9122,17.2426,2282790.8898544,0
+JHG.US,D,20140710,000000,16.8284,17.2426,16.6655,17.036,1772520.5040095,0
+JHG.US,D,20140711,000000,16.9656,17.2835,16.8284,17.1855,1589191.2980656,0
+JHG.US,D,20140714,000000,17.3483,17.4482,17.1693,17.2131,785302.00369197,0
+JHG.US,D,20140715,000000,17.2426,17.4606,17.1045,17.1693,1443757.1436739,0
+JHG.US,D,20140716,000000,17.2835,17.3359,16.9798,17.1207,1175024.9138655,0
+JHG.US,D,20140717,000000,17.0226,17.1855,16.7485,16.8284,1805180.0688374,0
+JHG.US,D,20140718,000000,16.8588,17.2131,16.8284,17.1446,1148984.0124952,0
+JHG.US,D,20140721,000000,17.036,17.0911,16.8151,16.9359,1125015.250605,0
+JHG.US,D,20140722,000000,17.036,17.4606,17.0226,17.3939,1648130.17058,0
+JHG.US,D,20140723,000000,17.0226,17.1979,16.7322,17.1322,1787733.3475807,0
+JHG.US,D,20140724,000000,17.2835,17.8196,17.2273,17.2273,2064170.197371,0
+JHG.US,D,20140725,000000,17.1045,17.2426,16.8436,16.8732,1215863.8108116,0
+JHG.US,D,20140728,000000,16.8436,16.8837,16.4418,16.6237,2023541.3500427,0
+JHG.US,D,20140729,000000,16.6655,16.8151,16.419,16.4418,1341970.2496188,0
+JHG.US,D,20140730,000000,16.5951,16.6779,16.279,16.5675,1452874.3473358,0
+JHG.US,D,20140731,000000,16.4038,16.4038,15.6106,15.6344,3161129.1205227,0
+JHG.US,D,20140801,000000,15.5801,16.0866,15.4697,15.9772,3350214.7362432,0
+JHG.US,D,20140804,000000,16.0753,16.1857,15.9362,16.0866,1078006.146135,0
+JHG.US,D,20140805,000000,15.9362,16.0448,15.6496,15.7868,787155.69156931,0
+JHG.US,D,20140806,000000,15.663,16.3409,15.6211,16.2409,2092395.6147667,0
+JHG.US,D,20140807,000000,16.3409,16.3533,15.9248,16.1181,1448938.0174976,0
+JHG.US,D,20140808,000000,16.1181,16.3409,15.979,16.2971,934023.43460261,0
+JHG.US,D,20140811,000000,16.3942,16.6284,16.3533,16.3809,820199.64719789,0
+JHG.US,D,20140812,000000,16.3095,16.4742,15.9248,16.1333,1815975.5689457,0
+JHG.US,D,20140813,000000,16.2257,16.2971,15.9106,16.1333,1881360.8642313,0
+JHG.US,D,20140814,000000,16.1466,16.4905,16.1466,16.4237,1088780.6412816,0
+JHG.US,D,20140815,000000,16.5866,16.5866,16.1333,16.2838,1029437.4232528,0
+JHG.US,D,20140818,000000,16.4742,16.5228,16.3942,16.4905,747741.98128009,0
+JHG.US,D,20140819,000000,16.5342,16.7789,16.4905,16.7265,1135024.1148943,0
+JHG.US,D,20140820,000000,16.6561,16.9446,16.5075,16.794,1240589.8015743,0
+JHG.US,D,20140821,000000,16.794,16.8637,16.6427,16.8351,1581565.4466902,0
+JHG.US,D,20140822,000000,16.8084,16.9218,16.6999,16.7789,591179.39813595,0
+JHG.US,D,20140825,000000,16.8941,17.0597,16.7151,16.7265,1262381.3991758,0
+JHG.US,D,20140826,000000,16.7542,17.0731,16.7265,16.974,1771747.5214158,0
+JHG.US,D,20140827,000000,16.9997,17.0313,16.8084,16.8637,1200091.185009,0
+JHG.US,D,20140828,000000,16.7542,16.8637,16.6133,16.7398,571835.92883019,0
+JHG.US,D,20140829,000000,16.7789,16.9446,16.6846,16.794,806658.79858462,0
+JHG.US,D,20140902,000000,16.8637,17.0313,16.7542,16.794,1381345.1007287,0
+JHG.US,D,20140903,000000,16.8807,16.974,16.6427,16.7398,981584.96956736,0
+JHG.US,D,20140904,000000,16.794,16.8637,16.4905,16.5866,1822628.8905904,0
+JHG.US,D,20140905,000000,16.5228,16.6561,16.4237,16.5732,1114112.6251916,0
+JHG.US,D,20140908,000000,16.5609,16.6846,16.4237,16.6561,876565.4118939,0
+JHG.US,D,20140909,000000,16.6008,16.6008,16.3675,16.3809,1675814.7102096,0
+JHG.US,D,20140910,000000,16.4352,16.5866,16.3409,16.5609,1252609.8909543,0
+JHG.US,D,20140911,000000,16.4237,16.5342,16.2409,16.3809,1552317.0876559,0
+JHG.US,D,20140912,000000,16.3809,16.4742,15.801,15.9629,3189453.2612387,0
+JHG.US,D,20140915,000000,15.9629,16.0619,15.743,15.7581,1762621.9157694,0
+JHG.US,D,20140916,000000,15.6754,15.9106,15.5249,15.7868,2334967.2149228,0
+JHG.US,D,20140917,000000,15.8124,16.1333,15.7581,16.0334,2298831.3289197,0
+JHG.US,D,20140918,000000,15.9381,16.2562,15.6096,15.9629,5891660.7254907,0
+JHG.US,D,20140919,000000,16.0077,16.0772,15.5507,15.6211,2423787.7460693,0
+JHG.US,D,20140922,000000,15.5249,15.5782,15.3316,15.4269,2413313.6218764,0
+JHG.US,D,20140923,000000,15.344,15.4421,15.1354,15.3144,2898616.4598981,0
+JHG.US,D,20140924,000000,15.3316,15.8124,15.2907,15.7868,2550234.4652574,0
+JHG.US,D,20140925,000000,15.7277,15.7725,15.205,15.3554,2128171.2656751,0
+JHG.US,D,20140926,000000,21.2321,22.0501,19.7525,21.9624,95705418.841709,0
+JHG.US,D,20140929,000000,21.3303,21.6348,19.7239,20.3181,37687667.464139,0
+JHG.US,D,20140930,000000,20.0571,20.8046,20.0438,20.0991,14891434.047964,0
+JHG.US,D,20141001,000000,20.2486,20.2914,19.5868,19.8363,10654618.779336,0
+JHG.US,D,20141002,000000,19.7829,20.5722,19.7829,20.4838,8352252.3153477,0
+JHG.US,D,20141003,000000,20.5856,20.7217,20.003,20.0314,5601550.6958277,0
+JHG.US,D,20141006,000000,20.1972,20.4295,19.6153,20.2362,5637906.0836815,0
+JHG.US,D,20141007,000000,20.0172,20.4295,19.8638,19.902,4209608.5918797,0
+JHG.US,D,20141008,000000,19.7363,20.1972,19.1012,20.0991,8633420.5327798,0
+JHG.US,D,20141009,000000,20.003,20.0314,19.2545,19.3125,7185236.5934101,0
+JHG.US,D,20141010,000000,18.9527,19.7677,18.867,19.2831,5215225.3382227,0
+JHG.US,D,20141013,000000,19.1716,19.4783,18.5784,18.6051,4594420.5419884,0
+JHG.US,D,20141014,000000,18.7175,19.0907,18.3585,18.5214,8193898.0089636,0
+JHG.US,D,20141015,000000,18.1367,19.7677,17.8339,19.2164,5989522.8424367,0
+JHG.US,D,20141016,000000,18.7175,19.8887,18.6328,19.4925,4004288.2411973,0
+JHG.US,D,20141017,000000,19.7829,20.0172,19.4507,19.7239,3550185.1231595,0
+JHG.US,D,20141020,000000,19.4507,20.0438,19.3269,19.8506,3206084.9899783,0
+JHG.US,D,20141021,000000,19.9743,20.4152,19.8638,20.2914,2512073.7009385,0
+JHG.US,D,20141022,000000,20.2362,20.4542,19.6401,19.7239,4181945.0572118,0
+JHG.US,D,20141023,000000,20.18,20.8188,19.3125,20.003,9103954.782172,0
+JHG.US,D,20141024,000000,19.7525,19.9468,19.404,19.902,3411624.8425114,0
+JHG.US,D,20141027,000000,19.6725,19.7982,19.3125,19.7239,3557086.3033534,0
+JHG.US,D,20141028,000000,19.6848,20.2229,19.6573,20.2114,2680609.1122989,0
+JHG.US,D,20141029,000000,20.2229,20.5266,20.0991,20.3342,2940021.4405643,0
+JHG.US,D,20141030,000000,20.1972,20.499,20.0314,20.2761,2908590.6660007,0
+JHG.US,D,20141031,000000,20.6351,20.8436,20.499,20.7217,2755987.5181525,0
+JHG.US,D,20141103,000000,20.6646,20.8865,20.3181,20.4418,2182278.9969794,0
+JHG.US,D,20141104,000000,20.3504,20.5722,20.1268,20.3761,1977107.7815257,0
+JHG.US,D,20141105,000000,20.5875,21.0008,20.4838,20.8198,2074104.4940462,0
+JHG.US,D,20141106,000000,20.7655,20.8198,20.3342,20.5284,2613253.5515981,0
+JHG.US,D,20141107,000000,20.4295,21.3369,20.4295,21.2769,3947422.5584109,0
+JHG.US,D,20141110,000000,21.2931,21.6388,21.054,21.0989,3247347.1369044,0
+JHG.US,D,20141111,000000,20.9341,20.9341,20.0571,20.0829,4747521.5074307,0
+JHG.US,D,20141112,000000,19.9592,20.3504,19.8982,20.1095,3349896.5110722,0
+JHG.US,D,20141113,000000,20.1095,20.5408,20.1095,20.3761,2092535.2977625,0
+JHG.US,D,20141114,000000,20.3638,20.5408,20.2343,20.3342,1514130.0671348,0
+JHG.US,D,20141117,000000,20.2914,20.5742,20.18,20.5161,2224207.001194,0
+JHG.US,D,20141118,000000,20.499,20.9741,20.4295,20.9484,2092835.6687161,0
+JHG.US,D,20141119,000000,20.8893,20.9037,20.499,20.5284,1578197.3010684,0
+JHG.US,D,20141120,000000,20.3085,20.9484,20.2343,20.8893,2500745.7250491,0
+JHG.US,D,20141121,000000,21.2207,21.6834,21.1265,21.2931,3432413.4531877,0
+JHG.US,D,20141124,000000,21.2511,21.4722,21.1835,21.3492,1148881.0881824,0
+JHG.US,D,20141125,000000,21.4588,21.8738,21.2931,21.8501,2105581.4795258,0
+JHG.US,D,20141126,000000,21.8501,21.9872,21.652,21.8615,1807190.24368,0
+JHG.US,D,20141128,000000,21.9567,22.1129,21.7234,21.8501,1539531.3674187,0
+JHG.US,D,20141201,000000,21.7377,22.0882,21.5292,21.9015,2169568.8946047,0
+JHG.US,D,20141202,000000,21.8738,21.9567,21.7102,21.7797,1907431.172548,0
+JHG.US,D,20141203,000000,21.7377,21.8891,21.5825,21.5967,1834947.2504279,0
+JHG.US,D,20141204,000000,21.5568,21.6672,21.2055,21.3369,1931094.3122443,0
+JHG.US,D,20141205,000000,21.4169,21.751,21.3616,21.5568,1527094.3295471,0
+JHG.US,D,20141208,000000,21.5426,22.2919,21.4311,21.7234,4879823.3597157,0
+JHG.US,D,20141209,000000,21.3855,21.8615,21.3226,21.8072,2364132.6043581,0
+JHG.US,D,20141210,000000,21.7377,21.9463,21.4445,21.5426,1925664.5296235,0
+JHG.US,D,20141211,000000,21.694,21.9872,21.5568,21.6282,1551596.6174667,0
+JHG.US,D,20141212,000000,21.3721,21.6834,21.0989,21.2207,2674130.1318369,0
+JHG.US,D,20141215,000000,21.4016,21.4722,20.8475,20.8893,2889772.3207394,0
+JHG.US,D,20141216,000000,20.7817,21.2055,20.5561,20.7655,2612072.0224978,0
+JHG.US,D,20141217,000000,20.8475,21.9167,20.7494,21.6834,2889283.9553781,0
+JHG.US,D,20141218,000000,22.0567,22.3233,21.8615,22.151,2731279.3816075,0
+JHG.US,D,20141219,000000,22.208,22.2785,21.8205,22.1262,3460881.477892,0
+JHG.US,D,20141222,000000,22.0995,22.1948,21.793,22.0148,1950653.0824084,0
+JHG.US,D,20141223,000000,22.208,22.5299,22.0567,22.2385,1607637.8555032,0
+JHG.US,D,20141224,000000,22.3747,22.8232,22.1948,22.768,701509.0101481,0
+JHG.US,D,20141226,000000,22.8232,23.086,22.7089,22.8232,1228433.1799425,0
+JHG.US,D,20141229,000000,22.8069,23.0584,22.7242,22.8908,861181.37788419,0
+JHG.US,D,20141230,000000,22.7917,22.9346,22.6004,22.6385,936845.45121813,0
+JHG.US,D,20141231,000000,22.7803,22.905,22.387,22.4194,884194.4140134,0
+JHG.US,D,20150102,000000,22.5718,22.8765,22.1129,22.3338,1303877.7514258,0
+JHG.US,D,20150105,000000,22.1948,22.2385,21.6388,21.8615,2154801.3562233,0
+JHG.US,D,20150106,000000,22.3338,22.3499,21.4016,21.6282,2235609.5446978,0
+JHG.US,D,20150107,000000,22.6385,22.7528,22.1395,22.668,4001766.5955352,0
+JHG.US,D,20150108,000000,22.6955,23.5591,22.6804,23.5031,3547574.20641,0
+JHG.US,D,20150109,000000,23.5459,23.8676,22.9736,23.6278,4555157.0171758,0
+JHG.US,D,20150112,000000,23.6278,23.7792,23.2364,23.5031,2789713.084791,0
+JHG.US,D,20150113,000000,23.88,24.0153,23.1822,23.6278,2407391.2729017,0
+JHG.US,D,20150114,000000,23.2821,23.8325,23.0993,23.5307,2487212.2281725,0
+JHG.US,D,20150115,000000,23.5307,23.6002,22.905,23.0013,2216525.48667,0
+JHG.US,D,20150116,000000,22.848,23.2364,22.4719,23.2098,2584632.190673,0
+JHG.US,D,20150120,000000,23.2679,23.5459,22.5718,22.9184,2803111.0996642,0
+JHG.US,D,20150121,000000,22.848,23.0307,22.4194,22.6289,3593951.0615302,0
+JHG.US,D,20150122,000000,23.3097,25.8234,23.1822,25.5606,12239621.688021,0
+JHG.US,D,20150123,000000,25.4217,25.8767,25.155,25.3921,7263716.381871,0
+JHG.US,D,20150126,000000,25.4217,25.8234,25.1141,25.7663,3008559.5806135,0
+JHG.US,D,20150127,000000,25.3092,26.032,25.2112,25.8358,3473988.5740444,0
+JHG.US,D,20150128,000000,26.0463,26.1424,25.1398,25.1712,2845033.8526384,0
+JHG.US,D,20150129,000000,25.1398,25.4882,25.0169,25.433,3112179.1575841,0
+JHG.US,D,20150130,000000,25.0731,25.1398,24.3229,24.3781,2998391.0786144,0
+JHG.US,D,20150202,000000,24.4075,24.6266,23.7658,24.6,3180164.8671384,0
+JHG.US,D,20150203,000000,24.8104,25.0731,24.2257,24.7409,2250877.0011697,0
+JHG.US,D,20150204,000000,24.7094,25.1398,24.5294,24.6266,2215307.1988867,0
+JHG.US,D,20150205,000000,24.697,25.5455,24.5152,25.1008,1706428.39176,0
+JHG.US,D,20150206,000000,25.1855,25.6558,24.8923,25.0731,1627008.6312592,0
+JHG.US,D,20150209,000000,24.8779,24.9723,23.7944,23.8086,4854933.5302512,0
+JHG.US,D,20150210,000000,23.9458,23.9734,23.2974,23.4754,3820311.0321822,0
+JHG.US,D,20150211,000000,23.4326,23.9077,23.3202,23.7811,1905752.8761015,0
+JHG.US,D,20150212,000000,23.881,24.0058,23.4754,23.9334,1915719.7304674,0
+JHG.US,D,20150213,000000,23.9077,24.337,23.8943,24.2723,1277562.7353043,0
+JHG.US,D,20150217,000000,24.2162,24.4237,24.0515,24.0886,1077570.293178,0
+JHG.US,D,20150218,000000,24.0886,24.0886,23.6002,23.8686,1429728.9799473,0
+JHG.US,D,20150219,000000,23.7962,24.2162,23.7391,24.1429,1061586.5675094,0
+JHG.US,D,20150220,000000,24.0342,24.2295,23.6973,24.1562,1210773.2583235,0
+JHG.US,D,20150223,000000,24.0515,24.1429,23.4479,23.6296,1466414.1457009,0
+JHG.US,D,20150224,000000,23.643,23.7554,23.266,23.5031,1786940.4102734,0
+JHG.US,D,20150225,000000,23.5031,23.6973,23.1127,23.2364,1234216.8961693,0
+JHG.US,D,20150226,000000,23.4326,23.6535,23.1812,23.3088,1572538.5643642,0
+JHG.US,D,20150227,000000,23.2364,23.4164,22.8737,23.0107,1435754.2532347,0
+JHG.US,D,20150302,000000,22.9983,23.4754,22.9461,23.2821,1084387.4535247,0
+JHG.US,D,20150303,000000,23.1659,23.266,22.8051,22.9859,1040205.6169107,0
+JHG.US,D,20150304,000000,22.8327,23.0564,22.5975,22.9859,2308916.8613197,0
+JHG.US,D,20150305,000000,22.9859,23.4326,22.7899,22.9565,1442008.4806055,0
+JHG.US,D,20150306,000000,22.845,23.2964,22.6908,22.7651,1024877.2460498,0
+JHG.US,D,20150309,000000,22.8327,23.2364,22.648,23.0564,1636213.0055126,0
+JHG.US,D,20150310,000000,22.6356,22.7489,21.9643,22.2157,2468961.0168794,0
+JHG.US,D,20150311,000000,22.3423,22.509,22.2157,22.3576,1455468.4601159,0
+JHG.US,D,20150312,000000,22.4557,23.0412,22.4557,22.845,1738758.178688,0
+JHG.US,D,20150313,000000,22.7489,23.266,22.6099,23.1936,1720137.2800674,0
+JHG.US,D,20150316,000000,23.2964,24.0181,23.2506,23.8343,2493241.7024522,0
+JHG.US,D,20150317,000000,23.7116,24.2972,23.5459,24.1714,2303330.5917337,0
+JHG.US,D,20150318,000000,24.0772,24.6065,23.7811,24.337,2256782.5461749,0
+JHG.US,D,20150319,000000,24.6065,24.6199,23.5706,23.8686,2408955.0923064,0
+JHG.US,D,20150320,000000,23.881,24.7589,23.7962,24.7322,2557687.0256979,0
+JHG.US,D,20150323,000000,24.7018,24.9265,24.4923,24.8856,2050546.3791588,0
+JHG.US,D,20150324,000000,24.8265,24.9265,24.4656,24.5933,1503953.163151,0
+JHG.US,D,20150325,000000,24.6455,24.716,24.0515,24.1162,1654905.321003,0
+JHG.US,D,20150326,000000,23.9905,24.3952,23.7678,24.0515,1918929.2886278,0
+JHG.US,D,20150327,000000,24.0181,24.2295,23.822,23.9077,1428756.4502168,0
+JHG.US,D,20150330,000000,24.0886,24.2972,23.9191,24.2723,1400901.7703966,0
+JHG.US,D,20150331,000000,24.1429,24.1429,23.8343,24.0058,1325561.1734741,0
+JHG.US,D,20150401,000000,24.0342,24.4105,23.7116,24.2162,2300753.2829229,0
+JHG.US,D,20150402,000000,24.2581,24.5066,24.0649,24.4237,1033761.2946358,0
+JHG.US,D,20150406,000000,24.1562,24.7322,23.9905,24.7018,1811584.4816849,0
+JHG.US,D,20150407,000000,24.6752,24.857,24.0772,24.101,1262212.3092334,0
+JHG.US,D,20150408,000000,24.0772,24.6065,23.9191,24.5647,1252527.9716034,0
+JHG.US,D,20150409,000000,24.5647,25.2484,24.4237,25.0531,2653600.9324386,0
+JHG.US,D,20150410,000000,25.1084,25.3159,25.0778,25.235,1569471.8399439,0
+JHG.US,D,20150413,000000,25.1912,26.0996,25.1664,25.7625,2483284.3003191,0
+JHG.US,D,20150414,000000,25.7396,25.8329,25.2607,25.611,942026.32504185,0
+JHG.US,D,20150415,000000,25.792,25.8739,24.8988,25.3759,2736338.4266529,0
+JHG.US,D,20150416,000000,25.4407,25.6254,25.0236,25.5282,1466821.6419594,0
+JHG.US,D,20150417,000000,25.2892,25.2892,24.6455,24.7894,1492205.0880259,0
+JHG.US,D,20150420,000000,25.0112,25.2484,24.8988,25.0778,898272.98964832,0
+JHG.US,D,20150421,000000,25.135,25.2055,24.8741,25.0407,837611.71026772,0
+JHG.US,D,20150422,000000,24.9646,25.0664,24.6065,25.0407,1539148.0268662,0
+JHG.US,D,20150423,000000,25.5139,26.031,25.0664,25.8473,3258029.2102191,0
+JHG.US,D,20150424,000000,25.9748,26.0015,25.5406,25.8473,1263663.7520927,0
+JHG.US,D,20150427,000000,25.9072,26.1966,25.4559,25.6254,1598973.3087678,0
+JHG.US,D,20150428,000000,25.5968,25.7786,25.2484,25.6511,1174949.2960031,0
+JHG.US,D,20150429,000000,25.4835,25.6254,25.1503,25.4711,1683045.6683034,0
+JHG.US,D,20150430,000000,25.2759,25.5836,24.9646,24.9989,2886235.0851753,0
+JHG.US,D,20150501,000000,25.0236,25.6815,25.0236,25.4977,1323347.2505021,0
+JHG.US,D,20150504,000000,25.611,25.9205,25.4835,25.7396,986355.19638822,0
+JHG.US,D,20150505,000000,25.6511,25.8653,25.2607,25.3302,1279594.9653568,0
+JHG.US,D,20150506,000000,25.3759,25.4407,24.8551,25.0522,1590286.7068225,0
+JHG.US,D,20150507,000000,24.9112,25.0226,24.0972,24.4456,4764117.5277352,0
+JHG.US,D,20150508,000000,24.6856,25.0112,24.4075,24.7294,3090023.1238956,0
+JHG.US,D,20150511,000000,24.7713,25.1065,24.5029,24.5029,1301322.4978249,0
+JHG.US,D,20150512,000000,24.3209,24.4456,23.7163,24.1505,1854321.1769282,0
+JHG.US,D,20150513,000000,24.2238,24.6151,24.2238,24.4361,1398405.3306888,0
+JHG.US,D,20150514,000000,24.6438,24.9788,24.4361,24.8704,1466773.3305473,0
+JHG.US,D,20150515,000000,24.897,24.9646,24.4075,24.6438,995822.13266372,0
+JHG.US,D,20150518,000000,24.5733,24.8388,24.5609,24.7713,1025732.1479943,0
+JHG.US,D,20150519,000000,24.9246,24.9246,24.2914,24.6438,2249950.682355,0
+JHG.US,D,20150520,000000,24.7294,25.2607,24.5466,25.0654,2235933.0211093,0
+JHG.US,D,20150521,000000,25.1065,25.2484,24.8827,25.0769,1208829.2491105,0
+JHG.US,D,20150522,000000,25.0769,25.2607,25.0112,25.0522,901299.80464121,0
+JHG.US,D,20150526,000000,24.9788,25.0922,24.5466,24.6151,900206.49638041,0
+JHG.US,D,20150527,000000,24.7437,25.1645,24.5733,25.0654,862181.21406505,0
+JHG.US,D,20150528,000000,25.4187,25.7958,25.1216,25.6824,1983912.3388952,0
+JHG.US,D,20150529,000000,25.613,25.7663,25.2759,25.4711,1587765.0611606,0
+JHG.US,D,20150601,000000,25.613,26.0186,25.4987,25.7958,1988844.3039218,0
+JHG.US,D,20150602,000000,25.652,26.1147,25.5844,25.7958,2306558.0041115,0
+JHG.US,D,20150603,000000,26.0052,26.6375,25.8234,26.1461,3101426.7176475,0
+JHG.US,D,20150604,000000,25.9329,26.2986,25.5844,25.7272,2181033.4027457,0
+JHG.US,D,20150605,000000,25.8092,26.3414,25.7511,26.312,1643130.9896756,0
+JHG.US,D,20150608,000000,26.4947,26.5661,25.0522,25.2892,3143107.9135612,0
+JHG.US,D,20150609,000000,25.3055,25.3302,24.897,24.9112,1446681.0343541,0
+JHG.US,D,20150610,000000,25.1216,25.613,24.9646,25.2892,1977918.5730505,0
+JHG.US,D,20150611,000000,25.3055,25.3873,24.9646,25.0388,1556120.0359866,0
+JHG.US,D,20150612,000000,24.9112,25.0226,24.5313,24.658,1562611.6194255,0
+JHG.US,D,20150615,000000,24.3781,24.8255,24.0248,24.7551,1911544.9943131,0
+JHG.US,D,20150616,000000,24.6999,25.1645,24.6999,25.0522,1809081.7404886,0
+JHG.US,D,20150617,000000,25.1645,25.3302,24.7998,24.8151,1333741.5558404,0
+JHG.US,D,20150618,000000,24.897,25.0522,24.6284,24.8388,2240312.5556409,0
+JHG.US,D,20150619,000000,24.8151,25.1331,24.6438,24.9788,1561544.5673671,0
+JHG.US,D,20150622,000000,25.2055,25.2055,24.8551,25.0654,979463.4684273,0
+JHG.US,D,20150623,000000,25.1331,25.1769,24.8388,24.9646,1197520.1776868,0
+JHG.US,D,20150624,000000,24.8551,24.8704,24.5029,24.6712,1794901.290789,0
+JHG.US,D,20150625,000000,24.7294,24.897,24.6018,24.6712,1218025.2213791,0
+JHG.US,D,20150626,000000,24.7551,24.7551,24.2781,24.3333,2332514.8856346,0
+JHG.US,D,20150629,000000,24.0439,24.1657,23.3535,23.3821,2381821.9329236,0
+JHG.US,D,20150630,000000,23.701,24.2238,23.5373,24.0248,2523578.118507,0
+JHG.US,D,20150701,000000,24.3333,24.4361,23.5631,23.6468,2088682.9877716,0
+JHG.US,D,20150702,000000,23.6353,23.7877,23.4792,23.5516,1726713.9336017,0
+JHG.US,D,20150706,000000,23.1689,23.4934,22.9165,23.4792,1789841.1954956,0
+JHG.US,D,20150707,000000,23.4934,23.5773,22.806,23.5201,1662651.9509084,0
+JHG.US,D,20150708,000000,23.2402,23.3678,22.8346,23.0013,1385828.6098212,0
+JHG.US,D,20150709,000000,23.1689,23.3364,22.8584,22.9336,2332090.5854066,0
+JHG.US,D,20150710,000000,23.3678,23.6916,23.3097,23.5631,1231849.6369764,0
+JHG.US,D,20150713,000000,23.7163,24.0248,23.6353,23.901,1063403.4967037,0
+JHG.US,D,20150714,000000,23.842,23.8734,23.465,23.6068,1529115.0068706,0
+JHG.US,D,20150715,000000,23.6353,23.901,23.5631,23.901,986595.70320065,0
+JHG.US,D,20150716,000000,24.0696,24.1934,23.9248,23.9991,1090621.7261818,0
+JHG.US,D,20150717,000000,24.0115,24.1381,23.8039,23.8601,785935.30328972,0
+JHG.US,D,20150720,000000,23.9411,24.2686,23.9411,24.1657,1183184.29127,0
+JHG.US,D,20150721,000000,24.1381,24.2238,23.8278,24.1381,2058831.7863339,0
+JHG.US,D,20150722,000000,24.1095,24.5029,24.0439,24.2686,2868636.0779456,0
+JHG.US,D,20150723,000000,23.8039,23.9411,23.2107,23.3945,3195909.1362426,0
+JHG.US,D,20150724,000000,23.3097,23.3097,22.6918,23.1164,2449087.1722886,0
+JHG.US,D,20150727,000000,22.847,23.2707,22.5975,22.9593,1888315.6070775,0
+JHG.US,D,20150728,000000,23.0879,23.1964,22.6774,22.847,1537814.2117929,0
+JHG.US,D,20150729,000000,22.8908,23.0726,22.5842,22.9869,1582887.7090345,0
+JHG.US,D,20150730,000000,22.947,23.0726,22.766,22.9736,1232987.055657,0
+JHG.US,D,20150731,000000,23.045,23.225,22.9165,22.9869,2766386.0244831,0
+JHG.US,D,20150803,000000,23.045,23.2402,22.7794,22.947,1986213.4324585,0
+JHG.US,D,20150804,000000,22.9336,23.1441,22.6774,22.766,2336936.4300898,0
+JHG.US,D,20150805,000000,22.9879,23.2135,22.766,22.806,1644498.4126877,0
+JHG.US,D,20150806,000000,22.7908,22.9879,22.4652,22.847,1533244.5823571,0
+JHG.US,D,20150807,000000,22.766,23.0327,22.7337,22.9184,1516316.6836564,0
+JHG.US,D,20150810,000000,23.1298,23.2135,23.0327,23.0746,1078760.2242631,0
+JHG.US,D,20150811,000000,22.7794,22.9346,22.4966,22.5528,1430430.5456708,0
+JHG.US,D,20150812,000000,22.269,22.3128,21.4959,22.1424,2470431.3642042,0
+JHG.US,D,20150813,000000,22.1986,22.4547,21.9872,22.2824,2401916.3296131,0
+JHG.US,D,20150814,000000,22.269,22.3966,22.0728,22.3529,1274260.7553121,0
+JHG.US,D,20150817,000000,22.212,22.5222,22.0452,22.4824,1364325.8304442,0
+JHG.US,D,20150818,000000,22.4251,22.6242,22.3128,22.5528,1292042.5057093,0
+JHG.US,D,20150819,000000,22.4251,22.4251,22.1015,22.1281,1400957.4335453,0
+JHG.US,D,20150820,000000,21.8596,22.0567,21.4511,21.4511,2108909.7157203,0
+JHG.US,D,20150821,000000,21.054,21.4378,20.8569,21.0989,2963968.1472448,0
+JHG.US,D,20150824,000000,19.7002,21.1701,19.2221,20.4085,3668994.4382434,0
+JHG.US,D,20150825,000000,21.1835,21.1835,20.2229,20.2657,2548447.9932578,0
+JHG.US,D,20150826,000000,20.6323,20.8285,19.9229,20.4209,3185117.8371268,0
+JHG.US,D,20150827,000000,20.7017,21.4244,20.6189,21.2692,4174810.7219423,0
+JHG.US,D,20150828,000000,21.1701,21.511,21.0703,21.312,1915468.7211741,0
+JHG.US,D,20150831,000000,21.1701,21.3273,20.9864,21.0008,2133711.3243453,0
+JHG.US,D,20150901,000000,20.5324,20.7608,19.842,20.1095,3208713.7609453,0
+JHG.US,D,20150902,000000,20.4485,20.4894,20.081,20.3922,1433056.1658937,0
+JHG.US,D,20150903,000000,20.4609,20.5209,20.0267,20.0419,2532576.6441347,0
+JHG.US,D,20150904,000000,19.7876,20.0533,19.7715,19.8829,1949335.0210566,0
+JHG.US,D,20150908,000000,20.2924,20.5209,20.0267,20.4333,2307595.6492236,0
+JHG.US,D,20150909,000000,20.7446,20.8569,20.3922,20.4209,2078160.5521665,0
+JHG.US,D,20150910,000000,20.3922,20.8285,20.32,20.5324,1394433.2924155,0
+JHG.US,D,20150911,000000,20.4333,20.8027,20.4333,20.777,1405423.0884202,0
+JHG.US,D,20150914,000000,20.817,21.0245,20.7017,20.9007,1140974.8205675,0
+JHG.US,D,20150915,000000,20.8693,21.1835,20.817,21.0703,1249774.2211137,0
+JHG.US,D,20150916,000000,21.1701,21.5225,21.0122,21.3417,3467422.4229912,0
+JHG.US,D,20150917,000000,21.312,21.5625,21.156,21.1835,1841148.9653942,0
+JHG.US,D,20150918,000000,21.0008,21.156,20.4209,20.4609,2738988.2025818,0
+JHG.US,D,20150921,000000,20.4209,20.6866,20.3675,20.6046,1611761.1295011,0
+JHG.US,D,20150922,000000,20.2924,20.4209,19.9401,20.0944,1397413.8964926,0
+JHG.US,D,20150923,000000,20.1524,20.3781,20.0533,20.2229,1401845.9434287,0
+JHG.US,D,20150924,000000,20.0134,20.1524,19.7572,19.9696,1325485.5556117,0
+JHG.US,D,20150925,000000,20.2924,20.3095,19.7572,19.7715,1685595.6706637,0
+JHG.US,D,20150928,000000,19.7002,19.7715,18.9946,19.0394,1864564.2465417,0
+JHG.US,D,20150929,000000,19.0832,19.206,18.5157,18.7574,2961700.6616203,0
+JHG.US,D,20150930,000000,19.0221,19.206,18.6299,19.1907,3245633.1320229,0
+JHG.US,D,20151001,000000,19.1907,19.6611,19.0936,19.644,2881913.3142885,0
+JHG.US,D,20151002,000000,19.3479,19.8267,19.0651,19.742,3778705.4541311,0
+JHG.US,D,20151005,000000,20.0134,20.719,19.8591,20.6732,2237141.8566599,0
+JHG.US,D,20151006,000000,20.6046,20.6732,20.2924,20.4894,3788906.5138209,0
+JHG.US,D,20151007,000000,20.6189,20.777,20.4333,20.7446,1675463.9273479,0
+JHG.US,D,20151008,000000,20.6323,21.0245,20.5457,20.9722,1827600.7650444,0
+JHG.US,D,20151009,000000,21.0399,21.1273,20.6323,20.7017,1586183.3875382,0
+JHG.US,D,20151012,000000,20.6866,20.719,20.2657,20.3095,953967.64581536,0
+JHG.US,D,20151013,000000,20.1676,20.2781,19.842,19.842,1583204.8839575,0
+JHG.US,D,20151014,000000,19.8743,20.0677,19.742,19.8743,1465159.0992344,0
+JHG.US,D,20151015,000000,19.9562,20.8027,19.9562,20.7446,1794794.165484,0
+JHG.US,D,20151016,000000,20.8027,21.3273,20.6866,21.2807,1617572.1521784,0
+JHG.US,D,20151019,000000,21.0989,21.1701,20.777,20.8693,1421048.6794906,0
+JHG.US,D,20151020,000000,20.8569,20.9455,20.5457,20.6046,1634745.808932,0
+JHG.US,D,20151021,000000,20.6589,20.7884,20.1268,20.1381,2638227.4009098,0
+JHG.US,D,20151022,000000,19.8829,21.6796,19.7876,21.4511,3940618.0010413,0
+JHG.US,D,20151023,000000,21.6616,22.608,21.6616,22.368,3661433.7022497,0
+JHG.US,D,20151026,000000,22.3128,22.4547,21.9015,22.03,1962871.6686774,0
+JHG.US,D,20151027,000000,21.931,22.03,21.592,21.6616,1385652.1681423,0
+JHG.US,D,20151028,000000,21.7044,22.212,21.6472,21.931,2496438.6576356,0
+JHG.US,D,20151029,000000,21.872,22.212,21.8178,21.931,1743277.3962155,0
+JHG.US,D,20151030,000000,21.9463,22.0452,21.7757,21.9167,1456296.0556101,0
+JHG.US,D,20151102,000000,21.9567,22.6242,21.6796,22.4547,3191387.8182189,0
+JHG.US,D,20151103,000000,22.1986,22.4127,22.0567,22.2281,1627382.519579,0
+JHG.US,D,20151104,000000,22.3128,22.4662,22.0434,22.1424,1646650.3710222,0
+JHG.US,D,20151105,000000,22.1557,22.2281,21.9453,22.1557,1393163.5424758,0
+JHG.US,D,20151106,000000,22.3813,22.7936,22.2443,22.7242,1839702.7737755,0
+JHG.US,D,20151109,000000,22.7089,22.7536,22.212,22.2824,1079099.4543958,0
+JHG.US,D,20151110,000000,22.1843,22.5242,22.1843,22.4824,1088939.228743,0
+JHG.US,D,20151111,000000,22.5975,22.6955,22.3699,22.4261,1771498.6126188,0
+JHG.US,D,20151112,000000,22.2281,22.2575,21.7292,21.7596,1734864.9090215,0
+JHG.US,D,20151113,000000,21.6348,21.8872,21.4035,21.4739,1079569.9655398,0
+JHG.US,D,20151116,000000,21.4331,21.9453,21.3474,21.8453,1015667.6205561,0
+JHG.US,D,20151117,000000,21.872,22.1557,21.6759,21.7168,1052514.5245155,0
+JHG.US,D,20151118,000000,21.8301,22.4966,21.773,22.3976,1527939.7792588,0
+JHG.US,D,20151119,000000,22.3976,22.568,22.2443,22.2824,736458.11581039,0
+JHG.US,D,20151120,000000,22.4147,22.4824,22.2281,22.269,675441.85257567,0
+JHG.US,D,20151123,000000,22.269,22.5242,22.0995,22.3128,805151.6925767,0
+JHG.US,D,20151124,000000,22.1281,22.4147,21.9548,22.3128,870954.98660171,0
+JHG.US,D,20151125,000000,22.3699,22.668,22.2976,22.5536,683266.20083976,0
+JHG.US,D,20151127,000000,22.5536,22.6109,22.3813,22.4557,357977.06118306,0
+JHG.US,D,20151130,000000,22.4966,22.5842,22.3271,22.4147,1160662.7712465,0
+JHG.US,D,20151201,000000,22.5242,22.7242,22.3395,22.4824,1227685.403303,0
+JHG.US,D,20151202,000000,22.4261,22.4261,21.3474,21.4911,2387957.4822603,0
+JHG.US,D,20151203,000000,21.5444,21.7292,20.6799,20.7371,2123723.4650175,0
+JHG.US,D,20151204,000000,20.7513,21.5302,20.7074,21.4187,1966658.8632868,0
+JHG.US,D,20151207,000000,21.3474,21.3474,20.8626,20.9788,1493630.2746829,0
+JHG.US,D,20151208,000000,20.7074,20.7074,20.3828,20.4523,2348161.4816666,0
+JHG.US,D,20151209,000000,20.3828,20.6942,20.0153,20.081,1630805.2781015,0
+JHG.US,D,20151210,000000,20.081,20.7513,19.8743,20.5104,1454880.321186,0
+JHG.US,D,20151211,000000,20.0952,20.3133,19.4725,19.5439,1626575.9290466,0
+JHG.US,D,20151214,000000,19.5439,19.6754,18.9641,19.2459,2382677.8851162,0
+JHG.US,D,20151215,000000,19.4164,19.9419,19.3887,19.6878,2559952.4108262,0
+JHG.US,D,20151216,000000,19.8962,19.9715,19.4164,19.8743,1748393.1546577,0
+JHG.US,D,20151217,000000,19.9572,19.9572,19.4011,19.5553,982905.13141541,0
+JHG.US,D,20151218,000000,19.3593,19.3726,18.9641,18.9765,1790455.5906278,0
+JHG.US,D,20151221,000000,19.1479,19.3593,19.0602,19.305,788524.16482945,0
+JHG.US,D,20151222,000000,19.3449,19.603,19.2317,19.5287,865884.38882735,0
+JHG.US,D,20151223,000000,19.7002,20.3542,19.6754,20.2543,1065761.3036638,0
+JHG.US,D,20151224,000000,20.238,20.3542,20.081,20.2009,348457.6125031,0
+JHG.US,D,20151228,000000,20.081,20.238,19.9419,20.2256,911019.85070619,0
+JHG.US,D,20151229,000000,20.3828,20.5828,20.2543,20.3828,592482.75601457,0
+JHG.US,D,20151230,000000,20.3133,20.4523,20.0419,20.0952,719143.72581284,0
+JHG.US,D,20151231,000000,19.9419,20.3238,19.8153,19.999,1286708.2956646,0
+JHG.US,D,20160104,000000,19.7002,19.7002,19.305,19.5439,1544855.0749825,0
+JHG.US,D,20160105,000000,19.603,19.742,19.4164,19.6173,928002.36230757,0
+JHG.US,D,20160106,000000,19.2459,19.4164,19.0012,19.2031,1527862.0609002,0
+JHG.US,D,20160107,000000,18.7089,19.0174,18.2328,18.2796,1560194.9985725,0
+JHG.US,D,20160108,000000,18.4662,18.5717,18.0129,18.0423,2067478.4788519,0
+JHG.US,D,20160111,000000,17.4587,18.3538,17.4587,18.1815,3240202.299154,0
+JHG.US,D,20160112,000000,18.368,18.7499,17.9395,18.3994,3461025.3618802,0
+JHG.US,D,20160113,000000,18.1815,18.3243,17.1446,17.232,4914248.3915815,0
+JHG.US,D,20160114,000000,17.3302,17.7549,16.6341,17.6453,3206857.9725719,0
+JHG.US,D,20160115,000000,16.9455,17.6149,16.4371,17.513,2094215.6947052,0
+JHG.US,D,20160119,000000,17.8129,17.8301,17.355,17.474,2339009.6198178,0
+JHG.US,D,20160120,000000,17.0474,17.4169,16.6056,17.2464,2812004.6004829,0
+JHG.US,D,20160121,000000,17.3045,17.9681,17.0017,17.0627,2828388.4706736,0
+JHG.US,D,20160122,000000,17.4293,17.9101,17.3712,17.8844,1554801.9746348,0
+JHG.US,D,20160125,000000,17.7405,17.9233,17.2016,17.2169,1658767.0832267,0
+JHG.US,D,20160126,000000,16.0809,17.7121,16.0809,17.3863,3014860.0189003,0
+JHG.US,D,20160127,000000,17.2169,17.5415,16.8047,16.9893,2740498.4593339,0
+JHG.US,D,20160128,000000,17.5853,17.6453,16.9218,16.9893,1751194.1663115,0
+JHG.US,D,20160129,000000,17.1446,17.9395,17.1207,17.8682,2106787.1643322,0
+JHG.US,D,20160201,000000,17.6853,17.8005,17.194,17.355,1567096.1787662,0
+JHG.US,D,20160202,000000,17.0017,17.0331,16.0171,16.3923,3083188.1093315,0
+JHG.US,D,20160203,000000,16.5485,16.8484,15.7126,16.6942,2014903.0595095,0
+JHG.US,D,20160204,000000,16.5942,17.5415,16.5846,17.4587,2665206.1738236,0
+JHG.US,D,20160205,000000,17.355,17.9548,17.1892,17.474,3447106.4239548,0
+JHG.US,D,20160208,000000,17.1569,17.1569,16.0114,16.4218,3147599.8246384,0
+JHG.US,D,20160209,000000,16.0258,16.7084,15.9534,16.339,2352234.3437563,0
+JHG.US,D,20160210,000000,16.5361,17.2654,16.4942,16.6066,2728462.6162323,0
+JHG.US,D,20160211,000000,16.1372,16.6066,15.8353,16.4066,1922001.2642885,0
+JHG.US,D,20160212,000000,16.736,17.4026,16.6494,17.2397,1478468.893268,0
+JHG.US,D,20160216,000000,17.5521,18.0938,17.3511,17.9529,1464055.2884926,0
+JHG.US,D,20160217,000000,18.1404,18.8899,18.0814,18.2957,1762136.7011522,0
+JHG.US,D,20160218,000000,18.3556,18.37,17.8491,18.0672,1139756.5327841,0
+JHG.US,D,20160219,000000,17.8549,17.9671,17.6263,17.6816,1370936.0919173,0
+JHG.US,D,20160222,000000,17.9215,18.5033,17.9215,18.2796,1368276.8637556,0
+JHG.US,D,20160223,000000,18.1567,18.2415,17.8416,17.8977,948111.46247033,0
+JHG.US,D,20160224,000000,17.5521,18.1614,17.2102,18.0528,1125579.2338287,0
+JHG.US,D,20160225,000000,18.0672,18.311,17.8416,18.311,758753.83249472,0
+JHG.US,D,20160226,000000,18.5109,18.6965,18.3833,18.4957,777043.90296708,0
+JHG.US,D,20160229,000000,18.5242,18.7556,18.3556,18.4957,1307994.7239352,0
+JHG.US,D,20160301,000000,18.7393,19.4687,18.726,19.3678,2444351.6036547,0
+JHG.US,D,20160302,000000,19.3392,19.3983,18.7965,19.2687,1692067.2993891,0
+JHG.US,D,20160303,000000,19.4554,19.999,19.3546,19.8962,1526447.3767241,0
+JHG.US,D,20160304,000000,19.9419,20.1124,19.583,19.8267,1749264.8605717,0
+JHG.US,D,20160307,000000,19.6725,20.0705,19.583,20.0553,1437610.0416082,0
+JHG.US,D,20160308,000000,19.8267,20.0153,19.5145,19.5535,1863435.2298458,0
+JHG.US,D,20160309,000000,19.6725,19.8839,19.4982,19.6848,833967.34939841,0
+JHG.US,D,20160310,000000,19.8839,19.8839,19.0907,19.3678,1023093.9247944,0
+JHG.US,D,20160311,000000,19.7868,20.3857,19.6848,20.2419,1189332.4435837,0
+JHG.US,D,20160314,000000,20.0971,20.2029,19.6277,19.9572,993986.29900391,0
+JHG.US,D,20160315,000000,19.7706,19.801,19.1269,19.4258,979615.75440022,0
+JHG.US,D,20160316,000000,19.3546,20.1714,19.2687,20.0829,1395236.7322038,0
+JHG.US,D,20160317,000000,20.0277,21.2122,20.0277,20.9741,2407831.3268511,0
+JHG.US,D,20160318,000000,21.2283,21.2283,20.3723,20.4724,2394716.878962,0
+JHG.US,D,20160321,000000,20.4542,20.6837,20.1838,20.4838,1190104.3759293,0
+JHG.US,D,20160322,000000,20.2694,20.5237,20.1124,20.3723,1089481.156757,0
+JHG.US,D,20160323,000000,20.3429,20.3723,20.0553,20.2266,978336.55222765,0
+JHG.US,D,20160324,000000,20.0277,20.0705,19.7401,20.0419,768213.41703359,0
+JHG.US,D,20160328,000000,20.0553,20.1372,19.8067,19.841,1287477.0772657,0
+JHG.US,D,20160329,000000,19.7868,20.7874,19.4258,20.699,1724255.3028251,0
+JHG.US,D,20160330,000000,20.8408,21.3083,20.8408,21.0132,1324446.8602515,0
+JHG.US,D,20160331,000000,20.9741,21.1313,20.8151,20.9303,879018.79143013,0
+JHG.US,D,20160401,000000,20.699,21.0265,20.499,20.9884,993835.06327908,0
+JHG.US,D,20160404,000000,21.0265,21.0265,20.5875,20.6294,833135.55291182,0
+JHG.US,D,20160405,000000,20.2991,20.4418,20.0353,20.3429,1200283.3804092,0
+JHG.US,D,20160406,000000,20.4009,20.9741,20.3429,20.6133,1213386.2755693,0
+JHG.US,D,20160407,000000,20.4295,20.4418,19.7706,19.9572,1419910.2105619,0
+JHG.US,D,20160408,000000,20.2266,20.2266,19.9124,19.999,1175690.771154,0
+JHG.US,D,20160411,000000,20.1838,20.6342,20.1838,20.2694,910442.21425716,0
+JHG.US,D,20160412,000000,20.2694,20.7874,20.2142,20.7151,970919.70022216,0
+JHG.US,D,20160413,000000,21.056,21.931,20.9884,21.6577,1550536.9171448,0
+JHG.US,D,20160414,000000,21.6577,21.971,21.5434,21.8453,966504.45725542,0
+JHG.US,D,20160415,000000,21.8453,21.952,21.5359,21.6577,914942.52731912,0
+JHG.US,D,20160418,000000,21.4435,21.7006,20.9884,21.633,880044.88381321,0
+JHG.US,D,20160419,000000,21.7453,22.2872,21.7006,22.2147,1431918.7472132,0
+JHG.US,D,20160420,000000,22.2738,22.567,22.2014,22.4737,911724.567174,0
+JHG.US,D,20160421,000000,22.4737,22.6032,22.2014,22.2872,1001601.6478983,0
+JHG.US,D,20160422,000000,22.1719,22.4966,22.0586,22.2872,1517044.5055821,0
+JHG.US,D,20160425,000000,22.13,22.2738,21.8586,22.0891,2020039.8229135,0
+JHG.US,D,20160426,000000,21.773,22.13,21.3873,21.7596,2737558.8149324,0
+JHG.US,D,20160427,000000,21.7596,22.2234,21.6445,22.0891,1521048.051298,0
+JHG.US,D,20160428,000000,21.7292,21.7596,21.0807,21.1597,1401514.0650325,0
+JHG.US,D,20160429,000000,20.9579,21.0874,20.6133,20.8865,1209740.8644519,0
+JHG.US,D,20160502,000000,20.9007,21.1007,20.5875,21.0874,1080818.7105178,0
+JHG.US,D,20160503,000000,20.8151,20.856,20.2838,20.6837,963300.15033545,0
+JHG.US,D,20160504,000000,20.4295,20.6837,20.1305,20.3581,971851.27027722,0
+JHG.US,D,20160505,000000,20.4742,20.6294,20.2562,20.3723,835896.65513816,0
+JHG.US,D,20160506,000000,20.1819,20.7894,20.1819,20.6732,885352.83765571,0
+JHG.US,D,20160509,000000,20.6313,20.7846,20.4295,20.6027,546554.35682843,0
+JHG.US,D,20160510,000000,20.7894,21.2511,20.7894,21.137,1026172.2019437,0
+JHG.US,D,20160511,000000,21.0179,21.1798,20.6866,20.7017,769512.57391986,0
+JHG.US,D,20160512,000000,20.0115,20.8188,20.0115,20.6151,1680404.2943592,0
+JHG.US,D,20160513,000000,20.5,20.874,20.2009,20.3723,1101582.11524,0
+JHG.US,D,20160516,000000,20.4142,20.7265,20.4142,20.5581,985021.38131502,0
+JHG.US,D,20160517,000000,20.5581,20.9627,20.3085,20.3857,1239834.6731982,0
+JHG.US,D,20160518,000000,20.3142,20.8893,20.1705,20.6447,1205756.2232017,0
+JHG.US,D,20160519,000000,20.4742,20.6027,19.9543,20.2838,1120815.3084965,0
+JHG.US,D,20160520,000000,20.3857,20.7608,20.2256,20.5895,961149.24224889,0
+JHG.US,D,20160523,000000,20.5752,21.0788,20.518,20.9055,1610574.3491604,0
+JHG.US,D,20160524,000000,21.1503,21.5377,21.1503,21.4531,1061490.9949333,0
+JHG.US,D,20160525,000000,21.5949,21.7558,21.3855,21.5683,969674.10598843,0
+JHG.US,D,20160526,000000,21.5816,21.7044,21.4796,21.513,600688.34433502,0
+JHG.US,D,20160527,000000,21.5683,21.8558,21.5683,21.812,638129.68871282,0
+JHG.US,D,20160531,000000,21.9139,21.9862,21.7263,21.8862,742878.28237929,0
+JHG.US,D,20160601,000000,21.6282,21.8862,21.4796,21.7977,569186.1529013,0
+JHG.US,D,20160602,000000,21.6101,21.7263,21.513,21.713,626926.69234598,0
+JHG.US,D,20160603,000000,21.6282,21.9453,21.3501,21.8425,968291.97950312,0
+JHG.US,D,20160606,000000,21.8558,22.448,21.8558,22.2318,1044037.972188,0
+JHG.US,D,20160607,000000,22.2318,22.2595,21.8263,21.8558,1128683.7671802,0
+JHG.US,D,20160608,000000,21.8681,22.0281,21.8196,21.8681,1021421.9298365,0
+JHG.US,D,20160609,000000,21.713,21.7558,21.4664,21.5816,845245.96362768,0
+JHG.US,D,20160610,000000,21.294,21.3855,20.874,20.9055,1182161.3496312,0
+JHG.US,D,20160613,000000,20.7446,21.0989,20.6589,20.8903,1155018.7380155,0
+JHG.US,D,20160614,000000,20.7608,21.0035,20.5294,20.6027,849159.18800782,0
+JHG.US,D,20160615,000000,20.777,21.2511,20.6027,20.8456,1074461.5588342,0
+JHG.US,D,20160616,000000,20.5752,20.8456,20.3857,20.8188,772602.40379811,0
+JHG.US,D,20160617,000000,20.8589,21.137,20.8188,21.0474,1312300.7411007,0
+JHG.US,D,20160620,000000,21.5521,21.6692,21.1798,21.2035,783889.42001208,0
+JHG.US,D,20160621,000000,21.294,21.294,21.0322,21.1055,737440.09777373,0
+JHG.US,D,20160622,000000,21.0922,21.294,20.9351,20.9484,788865.49545843,0
+JHG.US,D,20160623,000000,21.3654,21.5949,21.3397,21.5949,848947.03789381,0
+JHG.US,D,20160624,000000,20.2694,20.5895,20.0515,20.1105,1883854.1531948,0
+JHG.US,D,20160627,000000,19.7344,19.7344,18.8413,18.9432,1850126.4860603,0
+JHG.US,D,20160628,000000,19.3345,19.3754,18.728,19.1003,1217535.8057696,0
+JHG.US,D,20160629,000000,19.4355,19.6945,19.1621,19.6334,842159.2844937,0
+JHG.US,D,20160630,000000,19.6507,20.081,19.3392,20.0677,1394918.5070328,0
+JHG.US,D,20160701,000000,20.0677,20.5752,19.9819,20.1705,1019543.036005,0
+JHG.US,D,20160705,000000,19.881,19.8934,19.4621,19.6811,718140.73888771,0
+JHG.US,D,20160706,000000,19.4621,19.7344,19.3192,19.6507,1025503.1939109,0
+JHG.US,D,20160707,000000,19.6334,19.8524,19.4507,19.6507,910220.61191036,0
+JHG.US,D,20160708,000000,19.9819,20.3267,19.9382,20.2694,984830.2361628,0
+JHG.US,D,20160711,000000,20.4418,20.777,20.4295,20.6866,606556.08040904,0
+JHG.US,D,20160712,000000,20.9627,21.393,20.9627,21.294,1004858.4672227,0
+JHG.US,D,20160713,000000,21.4082,21.4664,20.9351,21.4398,3077163.8862921,0
+JHG.US,D,20160714,000000,21.8681,22.2014,21.2035,21.3083,1876324.9246437,0
+JHG.US,D,20160715,000000,21.4531,21.5377,21.1645,21.5377,1275763.6603276,0
+JHG.US,D,20160718,000000,21.5254,21.6101,21.3501,21.513,956048.18727994,0
+JHG.US,D,20160719,000000,21.3501,21.4254,21.1503,21.2359,1167522.9917647,0
+JHG.US,D,20160720,000000,21.3244,21.4664,21.0322,21.3083,787876.16175845,0
+JHG.US,D,20160721,000000,21.2655,21.3654,21.1798,21.2788,990882.81590051,0
+JHG.US,D,20160722,000000,21.294,21.4082,21.2283,21.3654,1164729.3318476,0
+JHG.US,D,20160725,000000,21.3244,21.3768,21.1055,21.294,1993960.0623639,0
+JHG.US,D,20160726,000000,21.0474,21.513,21.0245,21.4978,1854278.1167566,0
+JHG.US,D,20160727,000000,21.5683,21.7844,21.3768,21.6101,1666964.2695625,0
+JHG.US,D,20160728,000000,21.5521,21.6778,21.3006,21.5254,1507712.0010621,0
+JHG.US,D,20160729,000000,21.4796,21.8939,21.4664,21.77,1587873.2367137,0
+JHG.US,D,20160801,000000,21.77,21.8862,21.4169,21.5254,1344203.0770563,0
+JHG.US,D,20160802,000000,21.4254,21.5254,20.9484,21.0179,880219.22499601,0
+JHG.US,D,20160803,000000,21.0474,21.3244,20.9055,21.2788,892092.27964372,0
+JHG.US,D,20160804,000000,21.3788,21.4406,21.1788,21.2359,616832.75796126,0
+JHG.US,D,20160805,000000,21.4816,21.9481,21.4274,21.7434,931333.74924632,0
+JHG.US,D,20160808,000000,21.6425,21.6863,21.274,21.3654,1568309.2153091,0
+JHG.US,D,20160809,000000,21.4102,21.4549,21.2035,21.3244,755171.43626267,0
+JHG.US,D,20160810,000000,21.3788,21.4549,21.1788,21.2655,459106.49993435,0
+JHG.US,D,20160811,000000,21.3788,21.5397,21.3397,21.4102,624390.3432107,0
+JHG.US,D,20160812,000000,21.3083,21.4187,21.2035,21.3397,549889.94475953,0
+JHG.US,D,20160815,000000,21.4816,21.5701,21.3501,21.4672,486481.21637777,0
+JHG.US,D,20160816,000000,21.4102,21.4102,21.1207,21.135,640431.83252422,0
+JHG.US,D,20160817,000000,21.135,21.2197,21.0159,21.1207,506354.01072046,0
+JHG.US,D,20160818,000000,21.1207,21.4274,21.0018,21.3788,557224.87741408,0
+JHG.US,D,20160819,000000,21.2788,21.4406,21.2283,21.3654,454261.70549916,0
+JHG.US,D,20160822,000000,21.3244,21.3501,21.0779,21.1788,402044.42075525,0
+JHG.US,D,20160823,000000,21.3501,21.4911,21.2655,21.4406,549403.67989427,0
+JHG.US,D,20160824,000000,21.4406,21.4549,21.1788,21.2197,459130.6556404,0
+JHG.US,D,20160825,000000,21.0779,21.2788,21.0779,21.135,587865.86541472,0
+JHG.US,D,20160826,000000,21.1483,21.4549,21.0912,21.2655,751689.86384717,0
+JHG.US,D,20160829,000000,21.3397,21.672,21.2655,21.5977,1100902.6047263,0
+JHG.US,D,20160830,000000,21.613,21.832,21.5397,21.7891,795503.06338178,0
+JHG.US,D,20160831,000000,21.7596,21.832,21.4672,21.5977,890516.90751002,0
+JHG.US,D,20160901,000000,21.672,21.7292,21.1207,21.294,785635.98258432,0
+JHG.US,D,20160902,000000,21.4274,21.5835,21.294,21.4274,696198.95580941,0
+JHG.US,D,20160906,000000,21.4996,21.4996,21.2197,21.3788,599569.83012009,0
+JHG.US,D,20160907,000000,21.3244,21.4996,21.2788,21.4672,1378513.6318804,0
+JHG.US,D,20160908,000000,21.4102,21.4816,21.135,21.1483,1209122.2683274,0
+JHG.US,D,20160909,000000,20.9751,21.0456,20.3504,20.4085,1765164.5663931,0
+JHG.US,D,20160912,000000,20.1599,20.8569,20.1095,20.7722,1445887.0467987,0
+JHG.US,D,20160913,000000,20.4809,20.5598,20.2067,20.3342,1315617.4245661,0
+JHG.US,D,20160914,000000,20.4085,20.5104,19.9733,20.0438,1103187.9445683,0
+JHG.US,D,20160915,000000,20.0438,20.4085,19.9733,20.3085,991102.31775115,0
+JHG.US,D,20160916,000000,20.0887,20.1599,19.8839,20.1181,1326093.6492552,0
+JHG.US,D,20160919,000000,20.2199,20.5104,20.18,20.2199,775286.83791394,0
+JHG.US,D,20160920,000000,20.4666,20.4666,20.1895,20.2067,710894.02707265,0
+JHG.US,D,20160921,000000,20.3656,20.4666,20.2199,20.3922,759715.85974437,0
+JHG.US,D,20160922,000000,20.6256,20.7485,20.5828,20.6837,830210.61198356,0
+JHG.US,D,20160923,000000,20.5828,20.7132,20.4437,20.4523,785630.73134387,0
+JHG.US,D,20160926,000000,20.2637,20.3723,20.003,20.0153,604330.60470815,0
+JHG.US,D,20160927,000000,20.001,20.0733,19.841,20.0314,531603.02503144,0
+JHG.US,D,20160928,000000,20.1895,20.2466,19.8791,20.2466,863021.41253636,0
+JHG.US,D,20160929,000000,20.1599,20.3656,19.8887,20.0438,787020.20956581,0
+JHG.US,D,20160930,000000,20.2466,20.4666,20.0733,20.3504,1022882.8249285,0
+JHG.US,D,20161003,000000,23.2402,24.1391,22.5118,22.8051,12092147.95184,0
+JHG.US,D,20161004,000000,22.4442,22.6584,21.4996,21.8158,4538673.3734168,0
+JHG.US,D,20161005,000000,21.9919,22.0938,21.592,21.6996,1558307.7027562,0
+JHG.US,D,20161006,000000,21.6311,21.8015,21.0018,21.0312,1757942.0102841,0
+JHG.US,D,20161007,000000,20.9322,20.9598,20.2067,20.9017,2305316.6108702,0
+JHG.US,D,20161010,000000,21.0617,21.4549,20.9894,21.3501,1330081.4412498,0
+JHG.US,D,20161011,000000,21.1912,21.2511,20.6256,20.8285,935509.53564874,0
+JHG.US,D,20161012,000000,20.8874,21.0912,20.7551,20.9751,833828.71665065,0
+JHG.US,D,20161013,000000,20.7551,20.9017,20.5685,20.7722,1152555.9062463,0
+JHG.US,D,20161014,000000,20.9598,21.0912,20.4751,20.6399,677694.63472687,0
+JHG.US,D,20161017,000000,20.6256,20.7398,20.2761,20.4933,903913.87213508,0
+JHG.US,D,20161018,000000,20.7865,20.8703,20.4809,20.5979,408925.64623528,0
+JHG.US,D,20161019,000000,20.6837,20.7551,20.4933,20.6684,504106.47980969,0
+JHG.US,D,20161020,000000,20.6113,20.7551,20.3922,20.4933,654929.45714669,0
+JHG.US,D,20161021,000000,20.2314,20.4437,19.6363,20.0733,1870509.7009743,0
+JHG.US,D,20161024,000000,20.4523,20.4523,20.1761,20.2314,1310953.2728022,0
+JHG.US,D,20161025,000000,19.9733,20.0153,19.2021,19.4201,2073635.0331504,0
+JHG.US,D,20161026,000000,19.0421,19.4783,18.8374,18.867,1644268.4083562,0
+JHG.US,D,20161027,000000,18.9974,18.9974,18.3033,18.3718,1440369.0433383,0
+JHG.US,D,20161028,000000,18.4471,18.9974,18.3994,18.5346,1700846.3231661,0
+JHG.US,D,20161031,000000,18.6232,18.8536,18.5346,18.6232,1198954.8165765,0
+JHG.US,D,20161101,000000,18.6937,18.7794,18.3899,18.5052,1034483.8653211,0
+JHG.US,D,20161102,000000,18.3471,18.3899,17.9091,17.9968,1047626.6699087,0
+JHG.US,D,20161103,000000,18.1138,18.3633,18.0548,18.1138,938525.84816075,0
+JHG.US,D,20161104,000000,18.0834,18.5232,17.9138,18.2729,1586967.9228608,0
+JHG.US,D,20161107,000000,18.6832,18.7604,18.4348,18.7289,1022449.0724677,0
+JHG.US,D,20161108,000000,18.5823,18.6279,18.2462,18.4509,1019839.2059661,0
+JHG.US,D,20161109,000000,18.2729,19.5059,18.2462,19.3907,1671526.5472617,0
+JHG.US,D,20161110,000000,19.4021,20.1952,19.4021,19.9743,1510058.2552932,0
+JHG.US,D,20161111,000000,19.7096,20.1657,19.4621,20.079,1334523.9906668,0
+JHG.US,D,20161114,000000,20.079,20.6199,20.0772,20.5922,1594367.9708969,0
+JHG.US,D,20161115,000000,20.4751,20.7247,20.3409,20.6494,1337122.3044394,0
+JHG.US,D,20161116,000000,20.457,20.9208,20.457,20.7827,872318.20862142,0
+JHG.US,D,20161117,000000,20.7827,20.8846,20.3247,20.4009,1098042.7791797,0
+JHG.US,D,20161118,000000,20.519,20.6923,20.3409,20.6342,608037.98046281,0
+JHG.US,D,20161121,000000,20.6342,20.7951,20.5018,20.7951,687725.55422624,0
+JHG.US,D,20161122,000000,20.8113,20.8389,20.4761,20.7827,589512.65441849,0
+JHG.US,D,20161123,000000,20.7247,20.8255,20.3561,20.519,767236.68631069,0
+JHG.US,D,20161125,000000,20.6199,20.7951,20.5447,20.7675,228383.79871992,0
+JHG.US,D,20161128,000000,20.678,20.678,20.2543,20.3561,639750.22151436,0
+JHG.US,D,20161129,000000,20.2543,20.3142,19.2431,19.842,1237618.64973,0
+JHG.US,D,20161130,000000,19.9743,19.9915,19.5353,19.7868,950055.47168331,0
+JHG.US,D,20161201,000000,19.9286,20.4295,19.8591,20.2114,697064.36023487,0
+JHG.US,D,20161202,000000,20.1657,20.1657,19.8153,19.842,664975.0801193,0
+JHG.US,D,20161205,000000,19.9468,20.1372,19.8658,20.1057,514412.56430842,0
+JHG.US,D,20161206,000000,19.9743,20.2247,19.801,20.18,659828.86448253,0
+JHG.US,D,20161207,000000,20.1505,20.4361,19.8867,20.2818,1717412.9365243,0
+JHG.US,D,20161208,000000,20.4009,20.9284,20.2743,20.8846,1188095.2513348,0
+JHG.US,D,20161209,000000,20.7827,20.7827,20.238,20.7247,671209.35277644,0
+JHG.US,D,20161212,000000,20.4437,20.5523,20.0334,20.0486,944621.48807011,0
+JHG.US,D,20161213,000000,20.2114,20.2114,19.7096,19.8153,918633.09910436,0
+JHG.US,D,20161214,000000,19.6972,20.0914,19.5487,19.5782,1144752.5629441,0
+JHG.US,D,20161215,000000,19.623,19.9468,19.564,19.8867,826084.18724134,0
+JHG.US,D,20161216,000000,19.9468,20.1057,19.623,19.7401,2277496.589237,0
+JHG.US,D,20161219,000000,19.7868,20.0181,19.6106,20.0181,823355.64270575,0
+JHG.US,D,20161220,000000,19.7706,20.0638,19.4507,20.0638,790885.12253384,0
+JHG.US,D,20161221,000000,19.9915,20.1372,19.7553,19.9915,573675.96348236,0
+JHG.US,D,20161222,000000,19.9743,19.9743,19.7553,19.8591,366343.33746114,0
+JHG.US,D,20161223,000000,19.9286,20.0181,19.801,19.9619,196436.30209639,0
+JHG.US,D,20161227,000000,20.0181,20.2114,19.9286,20.0486,163432.2558952,0
+JHG.US,D,20161228,000000,19.9915,20.0181,19.5212,19.5353,534312.66510143,0
+JHG.US,D,20161229,000000,19.5944,19.9743,19.4925,19.6544,713915.59082509,0
+JHG.US,D,20161230,000000,19.7401,19.8591,19.3506,19.4507,509819.82941462,0
+JHG.US,D,20170103,000000,19.8591,20.2247,19.5353,19.7096,1480913.8708196,0
+JHG.US,D,20170104,000000,19.902,20.1952,19.8267,20.1057,1082899.2519823,0
+JHG.US,D,20170105,000000,20.1505,20.3723,19.7934,20.0048,1067139.2291567,0
+JHG.US,D,20170106,000000,20.0486,20.0914,19.5735,20.0181,768219.71852213,0
+JHG.US,D,20170109,000000,19.9171,20.0181,19.663,19.8591,1077952.5834825,0
+JHG.US,D,20170110,000000,19.8267,20.0419,19.6449,19.842,754271.37365028,0
+JHG.US,D,20170111,000000,19.842,20.0486,19.6544,20.0334,618963.71133413,0
+JHG.US,D,20170112,000000,19.9468,19.9468,19.5353,19.7553,602948.47822285,0
+JHG.US,D,20170113,000000,19.801,20.0181,19.3449,19.4183,783953.48514552,0
+JHG.US,D,20170117,000000,19.3173,19.623,19.0946,19.1821,1091000.8657419,0
+JHG.US,D,20170118,000000,19.7096,19.9819,19.5782,19.7096,1036113.8503555,0
+JHG.US,D,20170119,000000,19.7553,19.8867,19.623,19.7553,613064.46781743,0
+JHG.US,D,20170120,000000,19.7239,19.9915,19.7239,19.8591,459460.43354039,0
+JHG.US,D,20170123,000000,19.7401,19.8267,19.4764,19.5944,548829.19418951,0
+JHG.US,D,20170124,000000,19.6363,19.6544,18.8032,18.8622,1704038.027109,0
+JHG.US,D,20170125,000000,18.9042,19.0212,18.5023,18.7004,1177780.7648513,0
+JHG.US,D,20170126,000000,18.9936,19.1107,18.3842,18.5547,1813765.8469662,0
+JHG.US,D,20170127,000000,18.3347,18.4813,17.9215,18.2005,2264889.4111749,0
+JHG.US,D,20170130,000000,18.0272,18.2157,17.9377,18.1738,1316771.6472161,0
+JHG.US,D,20170131,000000,18.1738,18.3757,18.1452,18.3194,857147.3749738,0
+JHG.US,D,20170201,000000,18.1452,18.231,17.8205,18.0986,1194138.3788397,0
+JHG.US,D,20170202,000000,18.0834,18.1661,17.8606,18.0986,1083884.3846899,0
+JHG.US,D,20170203,000000,18.307,18.307,18.0681,18.2624,1268693.3901915,0
+JHG.US,D,20170206,000000,18.0834,18.1138,17.9624,18.0415,635584.93759285,0
+JHG.US,D,20170207,000000,18.1452,18.2024,17.8339,17.9824,959713.55311104,0
+JHG.US,D,20170208,000000,18.0415,18.1138,17.6834,17.8606,1427642.1369942,0
+JHG.US,D,20170209,000000,17.7577,17.8606,17.6787,17.8606,685541.03820083,0
+JHG.US,D,20170210,000000,17.9377,18.0415,17.7891,17.9196,922507.4643052,0
+JHG.US,D,20170213,000000,18.0681,18.4118,18.0548,18.3518,1038466.4060751,0
+JHG.US,D,20170214,000000,18.4118,18.5423,18.2481,18.5271,1113916.2287988,0
+JHG.US,D,20170215,000000,18.3795,18.5717,18.3204,18.5585,587327.08814499,0
+JHG.US,D,20170216,000000,18.5271,18.5309,18.2909,18.3518,468302.47220286,0
+JHG.US,D,20170217,000000,18.3204,18.4308,18.1842,18.4118,350307.09938807,0
+JHG.US,D,20170221,000000,18.8842,19.0164,18.766,18.9117,1695605.5852013,0
+JHG.US,D,20170222,000000,18.9117,19.0307,18.7423,18.8098,1227184.4349644,0
+JHG.US,D,20170223,000000,18.8842,18.9584,18.5585,18.6613,1502059.5658463,0
+JHG.US,D,20170224,000000,18.4232,18.4843,18.2624,18.4843,1286984.510912,0
+JHG.US,D,20170227,000000,18.3204,18.8356,18.2747,18.7928,575419.37531033,0
+JHG.US,D,20170228,000000,18.6014,18.8536,18.5585,18.7213,1020481.9577967,0
+JHG.US,D,20170301,000000,18.7794,18.8356,18.4385,18.6461,1409156.7203772,0
+JHG.US,D,20170302,000000,18.6318,18.707,18.2747,18.2747,1010222.0842139,0
+JHG.US,D,20170303,000000,18.3795,18.4689,18.2328,18.2328,922609.33836984,0
+JHG.US,D,20170306,000000,18.3661,18.5717,18.307,18.4118,1172621.9462375,0
+JHG.US,D,20170307,000000,18.4118,18.5717,18.3367,18.3661,917776.09666362,0
+JHG.US,D,20170308,000000,18.5585,18.6899,18.4118,18.4232,731563.959715,0
+JHG.US,D,20170309,000000,18.6461,18.6461,18.4232,18.4385,804268.43393374,0
+JHG.US,D,20170310,000000,18.6185,18.8242,18.5717,18.7213,607518.10765868,0
+JHG.US,D,20170313,000000,18.6756,18.8098,18.6756,18.7499,632881.5990114,0
+JHG.US,D,20170314,000000,18.5851,18.6375,17.7577,18.4385,788882.29942785,0
+JHG.US,D,20170315,000000,18.5585,18.9422,18.5271,18.8984,839592.47816384,0
+JHG.US,D,20170316,000000,19.1031,19.2374,19.0526,19.165,947297.52020124,0
+JHG.US,D,20170317,000000,19.165,19.2374,18.8899,18.9584,1686192.2115784,0
+JHG.US,D,20170320,000000,19.0164,19.1479,18.8765,19.0164,992169.36980971,0
+JHG.US,D,20170321,000000,19.2973,19.4001,18.6014,18.707,2267745.0357292,0
+JHG.US,D,20170322,000000,18.5851,18.8098,18.4843,18.7794,981385.42243043,0
+JHG.US,D,20170323,000000,18.7499,19.0307,18.7089,18.7928,624029.05786804,0
+JHG.US,D,20170324,000000,18.8098,18.987,18.6899,18.8242,867687.6647964,0
+JHG.US,D,20170327,000000,18.8356,18.9584,18.6318,18.7213,726787.4314056,0
+JHG.US,D,20170328,000000,18.7928,19.1355,18.7499,19.1031,840413.77216955,0
+JHG.US,D,20170329,000000,19.0451,19.1479,18.9289,19.0774,777461.90170655,0
+JHG.US,D,20170330,000000,19.3869,19.5192,19.2687,19.3869,2416747.9331279,0
+JHG.US,D,20170331,000000,19.3412,19.622,19.2973,19.5192,1194482.860213,0
+JHG.US,D,20170403,000000,19.6972,19.7868,19.5763,19.6972,1660644.9268101,0
+JHG.US,D,20170404,000000,19.2973,19.4297,19.2078,19.3563,972153.74172689,0
+JHG.US,D,20170405,000000,19.4478,19.4592,19.0164,19.0164,989369.40840406,0
+JHG.US,D,20170406,000000,18.9983,19.165,18.8536,19.165,653142.98514707,0
+JHG.US,D,20170407,000000,19.0602,19.1479,18.9289,18.9422,755993.78051646,0
+JHG.US,D,20170410,000000,19.0451,19.2374,18.9726,19.0602,663594.0038821,0
+JHG.US,D,20170411,000000,19.2231,19.5763,19.1269,19.4001,1811425.8942236,0
+JHG.US,D,20170412,000000,19.3412,19.6344,19.2973,19.5468,967814.11662257,0
+JHG.US,D,20170413,000000,19.4897,19.5763,19.2078,19.2231,892418.90679945,0
+JHG.US,D,20170417,000000,19.2231,19.5925,19.165,19.5925,871617.69314596,0
+JHG.US,D,20170418,000000,19.4592,19.5763,19.165,19.4725,1741914.1741958,0
+JHG.US,D,20170419,000000,19.7706,19.8753,19.4897,19.562,1435178.7172818,0
+JHG.US,D,20170420,000000,19.6687,19.8287,19.3269,19.5468,2767037.1782984,0
+JHG.US,D,20170421,000000,19.5925,19.7029,19.3697,19.4478,1576724.8532475,0
+JHG.US,D,20170424,000000,19.9762,20.1095,19.8601,19.8601,1819897.1953106,0
+JHG.US,D,20170425,000000,20.0077,20.1705,19.8067,19.8887,1488606.9380725,0
+JHG.US,D,20170426,000000,19.8753,20.2343,19.8601,20.0505,1534289.5792058,0
+JHG.US,D,20170427,000000,20.0657,20.3761,19.9933,20.3761,1548029.974956,0
+JHG.US,D,20170428,000000,20.2142,20.3305,20.0362,20.2009,1395397.4201614,0
+JHG.US,D,20170501,000000,20.3476,20.3476,20.0077,20.0219,957770.59414613,0
+JHG.US,D,20170502,000000,20.0077,20.1819,19.9106,20.1533,1109872.7736557,0
+JHG.US,D,20170503,000000,19.9171,20.4818,19.8867,20.4229,1704987.4513817,0
+JHG.US,D,20170504,000000,20.4542,20.9827,20.4229,20.4818,3268288.0335538,0
+JHG.US,D,20170505,000000,20.5742,20.7951,20.438,20.5142,1754114.9062474,0
+JHG.US,D,20170508,000000,20.7494,20.8399,20.4684,20.617,2257626.9456385,0
+JHG.US,D,20170509,000000,21.1236,21.1988,20.9579,21.0035,3173462.1838335,0
+JHG.US,D,20170510,000000,21.2588,21.5549,21.2122,21.513,1941201.8998542,0
+JHG.US,D,20170511,000000,21.4511,21.7044,21.4074,21.5416,1758329.5518291,0
+JHG.US,D,20170512,000000,21.572,22.0034,21.572,21.5997,2175589.9668997,0
+JHG.US,D,20170515,000000,21.9292,22.0768,21.7797,21.793,2119783.9844352,0
+JHG.US,D,20170516,000000,21.7491,21.7797,21.2588,21.2864,2338499.1992466,0
+JHG.US,D,20170517,000000,21.0179,21.1701,20.5142,20.6465,2124837.7782401,0
+JHG.US,D,20170518,000000,20.6627,21.1236,20.6465,21.0483,1268000.2264527,0
+JHG.US,D,20170519,000000,21.0179,21.4645,20.9741,21.4378,1393618.2998984,0
+JHG.US,D,20170522,000000,21.4796,21.6891,21.3758,21.6445,1346565.0850088,0
+JHG.US,D,20170523,000000,21.5416,21.6891,21.3683,21.6445,1924196.2827948,0
+JHG.US,D,20170524,000000,21.4796,21.5273,21.2655,21.3912,2627267.0118515,0
+JHG.US,D,20170525,000000,21.4378,21.5416,21.1007,21.2426,3167439.0110422,0
+JHG.US,D,20170526,000000,21.0035,21.3197,20.8865,21.1236,38343232.321379,0
+JHG.US,D,20170530,000000,22.9184,23.106,22.7842,22.8069,1434600.0305848,0
+JHG.US,D,20170531,000000,22.8755,23.5402,22.5395,23.3135,3882530.8797272,0
+JHG.US,D,20170601,000000,23.2174,25.4244,23.2174,25.2978,7884322.6812165,0
+JHG.US,D,20170602,000000,24.6485,25.1045,24.597,24.8151,6878910.7332509,0
+JHG.US,D,20170605,000000,25.0978,25.9768,24.4018,24.6646,3733506.9773669,0
+JHG.US,D,20170606,000000,24.4018,24.7009,23.3688,23.5544,8086369.4086051,0
+JHG.US,D,20170607,000000,23.822,23.9867,23.2402,23.6296,3044807.8431621,0
+JHG.US,D,20170608,000000,23.6896,23.8343,23.443,23.6896,2827115.5699895,0
+JHG.US,D,20170609,000000,23.4792,23.8896,23.3612,23.6363,3033922.021718,0
+JHG.US,D,20170612,000000,23.5821,24.3142,23.4859,24.0676,2500546.1779122,0
+JHG.US,D,20170613,000000,24.2705,24.7856,24.0505,24.4018,1725990.3126683,0
+JHG.US,D,20170614,000000,25.216,25.3655,24.7085,25.334,3143182.4811755,0
+JHG.US,D,20170615,000000,24.8665,24.9246,24.4105,24.6789,2076922.3096693,0
+JHG.US,D,20170616,000000,24.7085,24.7456,24.1724,24.1724,9569862.6887316,0
+JHG.US,D,20170619,000000,24.4352,24.7456,24.4018,24.7085,1219179.444029,0
+JHG.US,D,20170620,000000,24.5532,24.8265,24.2771,24.5142,1217304.75119,0
+JHG.US,D,20170621,000000,24.5532,24.8951,24.4752,24.5009,1203331.2003639,0
+JHG.US,D,20170622,000000,24.4923,24.7009,24.4638,24.6646,2051453.7935077,0
+JHG.US,D,20170623,000000,24.6418,24.8151,24.4551,24.5228,1027368.4345172,0
+JHG.US,D,20170626,000000,24.618,24.9607,24.4456,24.7456,1058319.2457041,0
+JHG.US,D,20170627,000000,24.7503,24.8951,24.5009,24.6418,977576.17261111,0
+JHG.US,D,20170628,000000,24.6789,25.654,24.6057,25.0893,2011403.6328765,0
+JHG.US,D,20170629,000000,25.3416,25.4501,24.3809,25.0141,2146862.5309175,0
+JHG.US,D,20170630,000000,24.9617,24.9931,24.5656,24.6789,3033000.9541439,0
+JHG.US,D,20170703,000000,24.538,24.6875,23.8686,24.2238,2175811.5692465,0
+JHG.US,D,20170705,000000,24.2105,24.4105,24.022,24.3343,983824.09849341,0
+JHG.US,D,20170706,000000,24.0981,24.1343,23.5544,23.5544,1616558.6627723,0
+JHG.US,D,20170707,000000,23.6896,24.2305,23.6068,24.2181,779463.67456445,0
+JHG.US,D,20170710,000000,24.2771,25.0522,24.2771,25.0283,861012.28794184,0
+JHG.US,D,20170711,000000,25.0283,25.0283,24.4456,24.777,1264136.3637327,0
+JHG.US,D,20170712,000000,24.7998,25.3055,24.716,25.1788,674875.76885562,0
+JHG.US,D,20170713,000000,25.1864,25.5301,24.9674,25.4036,599852.34685606,0
+JHG.US,D,20170714,000000,25.3739,25.5301,25.1645,25.3416,1847571.2324593,0
+JHG.US,D,20170717,000000,25.4177,25.4541,25.1513,25.2083,1024892.9997711,0
+JHG.US,D,20170718,000000,25.2236,25.4036,25.0455,25.1483,772804.05143122,0
+JHG.US,D,20170719,000000,25.0978,25.3188,24.7399,24.9837,840156.46138771,0
+JHG.US,D,20170720,000000,24.9475,25.1788,24.6132,24.9837,537451.85663986,0
+JHG.US,D,20170721,000000,24.7856,25.0654,24.538,24.6732,946183.20697866,0
+JHG.US,D,20170724,000000,24.5294,25.0978,24.4771,25.0893,753028.93016082,0
+JHG.US,D,20170725,000000,25.4464,25.7405,25.3588,25.6197,1476258.1210404,0
+JHG.US,D,20170726,000000,25.6197,25.7329,25.2902,25.3416,602665.96148687,0
+JHG.US,D,20170727,000000,25.5064,25.5959,24.5066,24.7399,1082867.7445397,0
+JHG.US,D,20170728,000000,24.8064,24.8799,24.3876,24.4923,600674.69110986,0
+JHG.US,D,20170731,000000,24.4923,25.0141,24.4923,24.9617,809292.82079218,0
+JHG.US,D,20170801,000000,25.1331,25.4244,25.037,25.3588,584360.13729317,0
+JHG.US,D,20170802,000000,24.9103,25.2521,24.2238,24.9931,1012046.3651447,0
+JHG.US,D,20170803,000000,24.7589,25.155,24.7399,24.9837,725197.35579864,0
+JHG.US,D,20170804,000000,25.1331,25.6625,25.1331,25.4368,938223.37671108,0
+JHG.US,D,20170807,000000,25.4702,25.5225,25.1998,25.4036,1127986.402449,0
+JHG.US,D,20170808,000000,26.6099,26.7213,25.8663,26.4452,1468022.0755254,0
+JHG.US,D,20170809,000000,26.467,26.7061,26.3785,26.6603,1852297.3488604,0
+JHG.US,D,20170810,000000,26.5642,26.5642,26.1701,26.311,1811835.4909783,0
+JHG.US,D,20170811,000000,26.1986,26.5642,26.0967,26.5271,799925.65808516,0
+JHG.US,D,20170814,000000,26.6765,27.0194,26.3785,26.6014,925552.13351562,0
+JHG.US,D,20170815,000000,26.5442,26.6319,25.9976,26.2376,895085.48669777,0
+JHG.US,D,20170816,000000,26.5223,26.7194,26.3281,26.4985,900323.07391831,0
+JHG.US,D,20170817,000000,26.3281,26.4927,25.9577,26.109,932847.15674277,0
+JHG.US,D,20170818,000000,26.2756,26.2756,25.6807,25.8082,897652.29302763,0
+JHG.US,D,20170821,000000,25.854,26.0415,25.7786,25.9491,858357.26077249,0
+JHG.US,D,20170822,000000,25.8806,26.1624,25.6948,25.9491,1509549.935218,0
+JHG.US,D,20170823,000000,25.7358,26.2148,25.7358,26.131,587540.28850708,0
+JHG.US,D,20170824,000000,26.2586,26.3033,25.9663,26.1919,556343.71926729,0
+JHG.US,D,20170825,000000,26.3281,26.7337,26.3281,26.5404,577304.57063034,0
+JHG.US,D,20170828,000000,26.5223,26.7109,26.2833,26.4262,669225.43413605,0
+JHG.US,D,20170829,000000,25.8891,25.8977,25.4711,25.6948,772738.93604968,0
+JHG.US,D,20170830,000000,25.671,25.7462,25.3407,25.7025,539716.19152004,0
+JHG.US,D,20170831,000000,25.671,26.109,25.5901,25.9958,474871.77400042,0
+JHG.US,D,20170901,000000,26.0557,26.2376,26.0557,26.1691,464058.41967464,0
+JHG.US,D,20170905,000000,26.131,26.131,24.8817,25.1379,1093042.5480273,0
+JHG.US,D,20170906,000000,24.7932,25.3483,24.717,25.1379,570028.45186878,0
+JHG.US,D,20170907,000000,25.1969,25.1969,24.8903,24.9797,644071.99240118,0
+JHG.US,D,20170908,000000,24.9359,25.176,24.8151,25.1179,849985.73325396,0
+JHG.US,D,20170911,000000,25.4768,25.8159,25.1912,25.2674,772287.32937136,0
+JHG.US,D,20170912,000000,25.6054,25.6054,25.3112,25.5739,440924.60501517,0
+JHG.US,D,20170913,000000,25.3731,25.3731,24.6655,24.8522,1278762.1186221,0
+JHG.US,D,20170914,000000,24.6799,25.1018,24.6799,24.9884,472391.08801387,0
+JHG.US,D,20170915,000000,24.9979,25.3055,24.9132,25.0179,1178232.3715297,0
+JHG.US,D,20170918,000000,25.0179,25.3407,25.0179,25.214,1076824.6170347,0
+JHG.US,D,20170919,000000,25.2741,25.6197,25.2674,25.4635,585058.55227245,0
+JHG.US,D,20170920,000000,25.613,25.8301,25.5158,25.5739,465263.05423289,0
+JHG.US,D,20170921,000000,25.6282,25.652,25.214,25.2283,281103.10205044,0
+JHG.US,D,20170922,000000,25.3188,25.5606,25.2892,25.5435,628455.85356376,0
+JHG.US,D,20170925,000000,25.5235,25.5968,25.0855,25.4845,564832.87457181,0
+JHG.US,D,20170926,000000,25.5739,25.5739,25.2674,25.4368,728302.93939822,0
+JHG.US,D,20170927,000000,25.8301,25.9491,25.4244,25.9072,1346279.4175285,0
+JHG.US,D,20170928,000000,25.9225,25.9958,25.5739,25.8443,592117.26967955,0
+JHG.US,D,20170929,000000,25.8082,26.2756,25.7272,26.23,914306.07697711,0
+JHG.US,D,20171002,000000,26.131,26.4927,26.131,26.4756,902240.82692908,0
+JHG.US,D,20171003,000000,26.3033,26.41,26.0025,26.3804,942183.86225522,0
+JHG.US,D,20171004,000000,26.3804,26.5747,26.1776,26.5537,473774.26474727,0
+JHG.US,D,20171005,000000,26.5965,26.5965,26.2833,26.3204,574126.5199126,0
+JHG.US,D,20171006,000000,26.2662,26.2662,25.9148,26.1691,632498.25845886,0
+JHG.US,D,20171009,000000,26.2709,26.3033,26.1691,26.1776,683500.40616363,0
+JHG.US,D,20171010,000000,26.2071,26.3928,26.1386,26.3367,936278.31724999,0
+JHG.US,D,20171011,000000,26.3367,26.4852,26.1234,26.2833,394269.43415136,0
+JHG.US,D,20171012,000000,26.3281,26.7403,26.3204,26.469,427923.58391973,0
+JHG.US,D,20171013,000000,26.5147,26.8003,26.4414,26.5537,346171.22241305,0
+JHG.US,D,20171016,000000,26.5585,26.7871,26.4262,26.4927,690068.65771311,0
+JHG.US,D,20171017,000000,26.3652,26.5898,26.1776,26.4262,596843.38608068,0
+JHG.US,D,20171018,000000,26.4756,26.7022,26.3367,26.5404,197771.16741769,0
+JHG.US,D,20171019,000000,26.3404,26.5661,26.2662,26.3881,298631.74265816,0
+JHG.US,D,20171020,000000,26.3491,26.6279,26.2967,26.5308,277580.56995946,0
+JHG.US,D,20171023,000000,26.4262,26.5308,26.3491,26.4566,310395.57150462,0
+JHG.US,D,20171024,000000,26.4623,26.5537,26.4004,26.5147,357058.09410507,0
+JHG.US,D,20171025,000000,26.4852,26.5585,25.9825,26.2662,389435.14219704,0
+JHG.US,D,20171026,000000,26.3804,26.4328,26.0119,26.3652,447948.66423534,0
+JHG.US,D,20171027,000000,26.131,26.1558,25.6558,25.9663,759430.19226412,0
+JHG.US,D,20171030,000000,25.8739,26.23,25.8159,26.109,262475.90194147,0
+JHG.US,D,20171031,000000,26.0871,26.1624,25.8891,26.1386,492376.2589021,0
+JHG.US,D,20171101,000000,26.1624,26.1776,25.793,25.9738,545362.32524726,0
+JHG.US,D,20171102,000000,26.0415,26.3652,25.8977,26.2756,542004.68210627,0
+JHG.US,D,20171103,000000,26.2586,26.3281,25.8977,26.1776,475360.13936187,0
+JHG.US,D,20171106,000000,26.0719,26.4175,26.0567,26.3804,322584.75082716,0
+JHG.US,D,20171107,000000,26.4175,26.5223,25.911,26.0176,680328.65693444,0
+JHG.US,D,20171108,000000,25.8891,26.2833,25.854,26.0634,582573.66529355,0
+JHG.US,D,20171109,000000,25.4093,26.6651,25.2407,26.5965,828777.02334189,0
+JHG.US,D,20171110,000000,27.4021,27.604,27.1927,27.3954,1590172.2297807,0
+JHG.US,D,20171113,000000,27.604,27.8839,27.5839,27.8611,2139700.8891976,0
+JHG.US,D,20171114,000000,27.1488,28.1238,26.7022,27.6962,1952283.0674427,0
+JHG.US,D,20171115,000000,27.4631,27.6772,27.2669,27.5754,507510.33386659,0
+JHG.US,D,20171116,000000,27.5754,27.8611,27.3107,27.3736,1089124.0724067,0
+JHG.US,D,20171117,000000,27.245,27.881,27.1536,27.7973,861898.69732907,0
+JHG.US,D,20171120,000000,27.622,27.622,27.1593,27.3354,1035901.7002415,0
+JHG.US,D,20171121,000000,27.5477,27.8582,27.3573,27.5944,849212.75066035,0
+JHG.US,D,20171122,000000,27.5774,27.8877,27.5477,27.6307,661341.22173089,0
+JHG.US,D,20171124,000000,27.7382,27.8725,27.6611,27.8496,308184.79927698,0
+JHG.US,D,20171127,000000,26.8794,27.8134,26.8794,27.4183,823345.14022487,0
+JHG.US,D,20171128,000000,27.4116,27.7458,27.4116,27.622,979160.99697762,0
+JHG.US,D,20171129,000000,27.6468,27.8582,27.622,27.6906,1192690.0867248,0
+JHG.US,D,20171130,000000,27.9115,28.3295,27.7106,28.2857,1476268.6235213,0
+JHG.US,D,20171201,000000,28.2305,28.3999,27.9268,28.0953,852983.14130036,0
+JHG.US,D,20171204,000000,28.2704,28.2905,27.2117,27.3421,1700298.0936637,0
+JHG.US,D,20171205,000000,27.5544,27.8364,27.1431,27.2041,1346219.5533875,0
+JHG.US,D,20171206,000000,27.2211,27.7458,27.2117,27.5944,571494.59820122,0
+JHG.US,D,20171207,000000,27.7886,27.7886,27.3182,27.4116,1149270.7302236,0
+JHG.US,D,20171208,000000,27.6382,27.7002,27.3354,27.4183,894667.4879583,0
+JHG.US,D,20171211,000000,27.3736,27.9753,27.3736,27.941,1015428.1639918,0
+JHG.US,D,20171212,000000,27.8364,27.9048,27.2574,27.8287,713118.45252545,0
+JHG.US,D,20171213,000000,27.9115,28.062,27.7211,27.7535,1015492.2291252,0
+JHG.US,D,20171214,000000,28.2305,28.4885,28.0791,28.2067,1242856.2369505,0
+JHG.US,D,20171215,000000,28.359,28.4952,28.1629,28.1924,4943888.4931532,0
+JHG.US,D,20171218,000000,28.3648,28.5628,28.3466,28.3905,1286708.2956646,0
+JHG.US,D,20171219,000000,28.7675,29.0817,28.7675,28.9255,1109110.293543,0
+JHG.US,D,20171220,000000,28.9979,29.2635,28.8065,28.9656,724656.47803272,0
+JHG.US,D,20171221,000000,29.0142,29.2483,28.9722,29.0731,991245.15149125,0
+JHG.US,D,20171222,000000,29.2998,29.4521,29.0407,29.1941,430760.30400848,0
+JHG.US,D,20171226,000000,29.2635,29.3303,29.0731,29.1788,352672.25808481,0
+JHG.US,D,20171227,000000,29.096,29.1788,28.7389,28.9131,603573.37583588,0
+JHG.US,D,20171228,000000,29.0407,29.2226,28.9255,29.0199,562371.09305087,0
+JHG.US,D,20171229,000000,29.1645,29.3607,29.0275,29.0322,601037.02670061,0
+JHG.US,D,20180102,000000,29.0731,29.4368,29.0142,29.2836,896723.87371683,0
+JHG.US,D,20180103,000000,29.2312,29.3798,29.057,29.3226,751438.85455386,0
+JHG.US,D,20180104,000000,29.534,29.7758,29.4683,29.5654,1036809.1145905,0
+JHG.US,D,20180105,000000,30.2033,30.4471,29.931,30.1206,2027483.9813693,0
+JHG.US,D,20180108,000000,30.1719,30.3795,29.6653,29.772,2041629.772882,0
+JHG.US,D,20180109,000000,29.8835,30.3128,29.8463,30.1719,1270748.7257019,0
+JHG.US,D,20180110,000000,30.31,30.3576,30.1005,30.1577,944944.96448157,0
+JHG.US,D,20180111,000000,30.2633,30.4671,30.2338,30.3795,630953.34351974,0
+JHG.US,D,20180112,000000,30.6137,30.9213,30.3405,30.7642,1099421.7549207,0
+JHG.US,D,20180116,000000,31.0384,31.3783,30.7508,30.7794,1123081.7438729,0
+JHG.US,D,20180117,000000,31.205,31.2507,30.946,31.1146,1115894.8961988,0
+JHG.US,D,20180118,000000,31.0527,31.0527,30.826,30.8937,557183.91773861,0
+JHG.US,D,20180119,000000,31.0089,31.2821,30.8621,31.1431,641548.24624297,0
+JHG.US,D,20180122,000000,30.9699,31.3192,30.946,31.1973,601104.24257832,0
+JHG.US,D,20180123,000000,31.1593,31.343,30.8794,31.084,363191.54294564,0
+JHG.US,D,20180124,000000,31.1508,31.4012,30.8089,31.0907,1303435.5969801,0
+JHG.US,D,20180125,000000,31.1146,31.1736,30.7042,31.0678,865549.35968691,0
+JHG.US,D,20180126,000000,31.0156,31.5992,30.9012,31.442,743594.55157608,0
+JHG.US,D,20180129,000000,31.325,31.4346,31.0156,31.0678,457987.98571943,0
+JHG.US,D,20180130,000000,30.7508,30.7508,30.1206,30.1281,666537.84927595,0
+JHG.US,D,20180131,000000,30.2177,30.508,29.732,29.8835,742255.48526243,0
+JHG.US,D,20180201,000000,29.7111,30.0511,29.1655,29.9072,570811.93694329,0
+JHG.US,D,20180202,000000,29.633,29.633,29.0407,29.1645,767539.15776037,0
+JHG.US,D,20180205,000000,28.8361,29.0142,28.0153,28.0258,1439500.4881686,0
+JHG.US,D,20180206,000000,26.9384,28.2438,26.5308,28.1238,2058516.7119072,0
+JHG.US,D,20180207,000000,27.5774,27.821,27.2831,27.3954,1430384.3347549,0
+JHG.US,D,20180208,000000,26.9384,27.1459,25.8463,25.892,1625911.1220061,0
+JHG.US,D,20180209,000000,26.189,26.189,24.9903,25.892,1566232.874837,0
+JHG.US,D,20180212,000000,26.0986,26.2729,25.7405,26.1271,1223598.8879881,0
+JHG.US,D,20180213,000000,26.3995,26.4927,26.0062,26.3471,998373.18527225,0
+JHG.US,D,20180214,000000,26.3185,27.0622,26.2633,26.9641,736652.41170687,0
+JHG.US,D,20180215,000000,27.2317,27.583,26.9099,27.2002,928310.08499769,0
+JHG.US,D,20180216,000000,27.0403,27.3469,26.9641,27.1317,601655.62282511,0
+JHG.US,D,20180220,000000,27.3992,27.7811,27.3992,27.3992,1473220.8035667,0
+JHG.US,D,20180221,000000,27.2612,27.7886,27.1688,27.184,1475215.2246879,0
+JHG.US,D,20180222,000000,27.0926,27.2697,26.9183,26.9384,1182316.7863484,0
+JHG.US,D,20180223,000000,26.985,27.3669,26.8946,27.2926,1103288.7683848,0
+JHG.US,D,20180226,000000,27.1402,27.545,27.0479,27.4068,1219454.6090284,0
+JHG.US,D,20180227,000000,27.2612,27.3126,27.0164,27.0241,1621200.7593263,0
+JHG.US,D,20180228,000000,27.1079,27.5677,27.0632,27.0632,1824171.7050333,0
+JHG.US,D,20180301,000000,26.985,27.3546,26.6956,26.7718,1328586.9382189,0
+JHG.US,D,20180302,000000,26.3662,26.7403,26.0748,26.5784,1253977.3139665,0
+JHG.US,D,20180305,000000,26.3814,26.6337,26.1748,26.5109,1459909.9592848,0
+JHG.US,D,20180306,000000,26.4356,26.9793,26.3976,26.687,2193319.2048925,0
+JHG.US,D,20180307,000000,26.2652,26.428,26.112,26.289,2930382.2636022,0
+JHG.US,D,20180308,000000,26.3414,26.6337,26.1434,26.5709,1327783.4984307,0
+JHG.US,D,20180309,000000,26.8622,27.6896,26.6252,27.6896,1088593.6971217,0
+JHG.US,D,20180312,000000,27.6534,27.8553,27.5126,27.583,796536.5075015,0
+JHG.US,D,20180313,000000,27.6745,27.9592,27.2697,27.4068,938147.75884866,0
+JHG.US,D,20180314,000000,27.3222,27.4459,26.9793,27.184,1113121.1909954,0
+JHG.US,D,20180315,000000,27.184,27.2859,26.9927,27.0403,998737.62135918,0
+JHG.US,D,20180316,000000,26.947,27.0632,26.6727,26.8498,2585280.1937439,0
+JHG.US,D,20180319,000000,26.7099,26.7194,26.1748,26.3814,1102054.7268801,0
+JHG.US,D,20180320,000000,26.112,26.5784,26.112,26.5261,1468883.2789585,0
+JHG.US,D,20180321,000000,26.3814,26.7955,26.3281,26.5261,1059519.67927,0
+JHG.US,D,20180322,000000,26.0367,26.1785,25.5368,25.5455,1384978.9591171,0
+JHG.US,D,20180323,000000,25.5321,25.6463,24.9103,24.9342,2153128.3110174,0
+JHG.US,D,20180326,000000,25.0951,25.492,25.0865,25.4635,1365871.7956314,0
+JHG.US,D,20180327,000000,25.4845,25.5836,24.8951,24.997,1679505.2819949,0
+JHG.US,D,20180328,000000,24.9874,25.0112,24.5276,24.8655,1062415.2132518,0
+JHG.US,D,20180329,000000,24.8751,25.5131,24.8655,25.3388,1027730.770108,0
+JHG.US,D,20180402,000000,25.1931,25.2711,24.26,24.658,1060849.2933509,0
+JHG.US,D,20180403,000000,24.6961,24.8255,24.5036,24.6818,2156356.7736433,0
+JHG.US,D,20180404,000000,24.1219,24.8655,24.0277,24.7894,2094041.3535224,0
+JHG.US,D,20180405,000000,24.7817,24.7817,24.3809,24.658,1163786.2090635,0
+JHG.US,D,20180406,000000,24.3353,24.5656,24.1152,24.2439,1272127.701443,0
+JHG.US,D,20180409,000000,23.5021,24.5733,23.4563,24.2142,1568323.9187825,0
+JHG.US,D,20180410,000000,24.4294,24.5589,24.2885,24.4675,1532141.8218635,0
+JHG.US,D,20180411,000000,24.3142,24.4371,24.1895,24.2285,1036808.0643424,0
+JHG.US,D,20180412,000000,24.2362,24.5427,24.1219,24.4885,1478557.1141075,0
+JHG.US,D,20180413,000000,24.6494,24.658,24.2219,24.3209,1147271.0578619,0
+JHG.US,D,20180416,000000,24.2285,24.2285,23.9277,24.0124,1414491.98067,0
+JHG.US,D,20180417,000000,23.8544,24.2439,23.8096,24.0915,1400349.3399017,0
+JHG.US,D,20180418,000000,24.3296,24.9342,24.2885,24.7894,1454132.5445464,0
+JHG.US,D,20180419,000000,24.7103,24.9579,24.658,24.7275,1283088.0905012,0
+JHG.US,D,20180420,000000,25.0627,25.0627,24.6132,24.6752,1376415.2361983,0
+JHG.US,D,20180423,000000,24.6752,24.8789,24.5933,24.6257,743127.19117641,0
+JHG.US,D,20180424,000000,24.7733,24.9103,24.4885,24.658,943027.21147079,0
+JHG.US,D,20180425,000000,24.6665,25.0036,24.6494,24.857,1041607.6981097,0
+JHG.US,D,20180426,000000,24.8131,24.9036,24.6818,24.6894,853478.85839845,0
+JHG.US,D,20180427,000000,24.6341,24.9255,24.5733,24.5818,867832.59903271,0
+JHG.US,D,20180430,000000,24.6257,24.8131,24.1895,24.1895,1021455.5377753,0
+JHG.US,D,20180501,000000,24.16,24.3296,23.9372,24.0838,1274786.9296046,0
+JHG.US,D,20180502,000000,24.0838,24.279,23.8286,23.8629,1216398.387089,0
+JHG.US,D,20180503,000000,24.0686,24.2219,23.663,23.8849,1533313.898731,0
+JHG.US,D,20180504,000000,23.8229,24.2285,23.7753,24.021,1616018.8352545,0
+JHG.US,D,20180507,000000,23.9753,24.2439,23.8772,24.0686,1144512.0561317,0
+JHG.US,D,20180508,000000,24.1362,24.4133,24.1362,24.2142,1011711.3360043,0
+JHG.US,D,20180509,000000,25.6844,26.0587,24.8255,25.1788,4000627.0763585,0
+JHG.US,D,20180510,000000,25.7596,26.428,25.4845,25.9434,3307304.7500652,0
+JHG.US,D,20180511,000000,26.051,26.2652,25.9586,26.1957,1197761.7347472,0
+JHG.US,D,20180514,000000,26.4576,26.5109,26.0443,26.0443,1402968.658636,0
+JHG.US,D,20180515,000000,25.8139,25.8938,25.5082,25.6606,1483896.5753928,0
+JHG.US,D,20180516,000000,25.5082,25.792,25.4093,25.4244,933632.74231345,0
+JHG.US,D,20180517,000000,25.4454,25.6758,25.3388,25.3464,853212.0953838,0
+JHG.US,D,20180518,000000,25.1988,25.5702,25.1075,25.1075,791996.28501215,0
+JHG.US,D,20180521,000000,25.2387,25.6359,25.2387,25.5178,737597.6349871,0
+JHG.US,D,20180522,000000,25.5178,25.5702,25.2236,25.2236,543341.64792375,0
+JHG.US,D,20180523,000000,25.1702,25.2931,24.9332,25.1912,649594.19685388,0
+JHG.US,D,20180524,000000,25.2702,25.4244,24.7894,25.0141,764437.77515313,0
+JHG.US,D,20180525,000000,24.8761,24.9827,24.7113,24.9284,683764.01843402,0
+JHG.US,D,20180529,000000,24.6257,24.798,23.8163,23.9934,1502101.5757699,0
+JHG.US,D,20180530,000000,24.1553,24.4952,24.0144,24.4561,1148378.0193478,0
+JHG.US,D,20180531,000000,24.4361,24.4361,23.8763,23.9153,1412137.3244542,0
+JHG.US,D,20180601,000000,24.001,24.2924,23.9077,24.0696,926339.81958246,0
+JHG.US,D,20180604,000000,24.2095,24.2847,23.8916,24.1305,868085.70882219,0
+JHG.US,D,20180605,000000,24.2638,24.279,23.8363,24.2638,743640.76249201,0
+JHG.US,D,20180606,000000,24.3323,24.8265,24.3323,24.8265,829630.87503836,0
+JHG.US,D,20180607,000000,24.9446,25.1293,24.6665,24.8198,759761.0204122,0
+JHG.US,D,20180608,000000,24.8151,25.0283,24.6903,24.736,987462.15787419,0
+JHG.US,D,20180611,000000,24.8512,25.0607,24.775,24.8589,681899.82807579,0
+JHG.US,D,20180612,000000,24.9284,25.0674,24.6903,24.8903,693263.51240027,0
+JHG.US,D,20180613,000000,24.9284,24.9379,24.5733,24.596,938826.21911423,0
+JHG.US,D,20180614,000000,24.7285,24.7494,24.2847,24.4409,1038342.4768007,0
+JHG.US,D,20180615,000000,24.3181,24.5504,24.1305,24.4809,1720276.9630633,0
+JHG.US,D,20180618,000000,24.3647,24.5808,24.2009,24.5418,1078013.4978717,0
+JHG.US,D,20180619,000000,24.2847,24.8589,24.2476,24.798,1278376.6775733,0
+JHG.US,D,20180620,000000,24.8808,24.957,24.7285,24.8064,772671.72017199,0
+JHG.US,D,20180621,000000,24.736,24.9379,24.6227,24.8512,787164.09355402,0
+JHG.US,D,20180622,000000,25.0607,25.2541,25.0074,25.1369,880762.2032581,0
+JHG.US,D,20180625,000000,25.0531,25.0827,24.5733,24.697,1013994.5753501,0
+JHG.US,D,20180626,000000,24.697,24.7198,24.4866,24.5256,663300.98466522,0
+JHG.US,D,20180627,000000,24.5647,24.596,23.6916,23.6973,902188.31452462,0
+JHG.US,D,20180628,000000,23.8278,23.899,23.444,23.5287,1013609.1343014,0
+JHG.US,D,20180629,000000,23.7915,24.2238,23.7297,23.7915,1067503.6652437,0
+JHG.US,D,20180702,000000,23.643,23.8706,23.5192,23.8163,579465.98119777,0
+JHG.US,D,20180703,000000,23.92,24.1172,23.543,23.5591,717295.28917594,0
+JHG.US,D,20180705,000000,24.1934,24.2723,23.8916,24.0077,1018254.3815996,0
+JHG.US,D,20180706,000000,23.962,24.279,23.9039,24.1239,492416.16832948,0
+JHG.US,D,20180709,000000,24.2723,24.6752,24.2009,24.5343,452126.55113393,0
+JHG.US,D,20180710,000000,24.4732,24.6132,24.3933,24.596,534564.72464282,0
+JHG.US,D,20180711,000000,24.0639,24.2238,23.8763,24.0857,878569.28524798,0
+JHG.US,D,20180712,000000,24.279,24.3323,24.1,24.1553,471718.92923683,0
+JHG.US,D,20180713,000000,24.1553,24.279,23.9372,24.0772,564164.91678711,0
+JHG.US,D,20180716,000000,24.1077,24.1077,23.7373,23.822,526298.2219332,0
+JHG.US,D,20180717,000000,23.822,23.9372,23.6592,23.92,989596.26199132,0
+JHG.US,D,20180718,000000,24.0382,24.4409,24.0285,24.34,563577.82810529,0
+JHG.US,D,20180719,000000,24.5418,24.596,24.2476,24.2847,1082405.6353804,0
+JHG.US,D,20180720,000000,24.3791,24.5113,24.0772,24.2638,688725.3904071,0
+JHG.US,D,20180723,000000,24.2238,24.2399,23.9934,24.2171,489147.79627609,0
+JHG.US,D,20180724,000000,23.822,24.5418,23.822,24.3494,298439.54725786,0
+JHG.US,D,20180725,000000,24.4199,24.4199,24.0857,24.2847,455055.69305455,0
+JHG.US,D,20180726,000000,24.3105,24.4361,24.0772,24.0933,439580.28746108,0
+JHG.US,D,20180727,000000,24.2238,24.2476,24.0562,24.1934,570899.10753468,0
+JHG.US,D,20180730,000000,24.2315,24.9446,24.1,24.8979,1715864.8708409,0
+JHG.US,D,20180731,000000,25.1169,25.5786,25.0912,25.1988,1476472.3716505,0
+JHG.US,D,20180801,000000,22.0882,23.6373,21.949,23.2088,4992482.4219896,0
+JHG.US,D,20180802,000000,22.5756,22.6442,22.3052,22.6442,2223455.0235622,0
+JHG.US,D,20180803,000000,22.4052,22.7994,22.3813,22.5756,1141980.9582368,0
+JHG.US,D,20180806,000000,22.8241,22.9336,22.4985,22.7822,1871156.6537971,0
+JHG.US,D,20180807,000000,22.7623,23.2488,22.5908,22.6604,1873431.4911582,0
+JHG.US,D,20180808,000000,22.5594,22.669,22.21,22.3747,1106098.1820233,0
+JHG.US,D,20180809,000000,22.2881,22.5908,22.2652,22.3052,956434.67857675,0
+JHG.US,D,20180810,000000,22.0377,22.0691,21.6825,21.7177,1521975.4203607,0
+JHG.US,D,20180813,000000,21.6778,21.6778,21.1283,21.2055,1024469.7497911,0
+JHG.US,D,20180814,000000,21.2302,21.5216,21.2302,21.4559,1261211.4228044,0
+JHG.US,D,20180815,000000,21.3093,21.5825,21.1427,21.5673,1305416.3648763,0
+JHG.US,D,20180816,000000,21.6778,21.9672,21.6388,21.7254,1465786.0973436,0
+JHG.US,D,20180817,000000,21.6863,21.9196,21.6863,21.8729,504972.93448323,0
+JHG.US,D,20180820,000000,21.9463,22.0938,21.8663,21.9911,665518.05838139,0
+JHG.US,D,20180821,000000,22.0938,22.1709,21.9367,22.0938,585405.13414187,0
+JHG.US,D,20180822,000000,22.0852,22.1443,21.8663,22.0605,440481.40032155,0
+JHG.US,D,20180823,000000,22.1405,22.2443,21.9996,22.0215,851571.60786856,0
+JHG.US,D,20180824,000000,21.6445,22.0938,21.6148,22.0852,1254659.9752245,0
+JHG.US,D,20180827,000000,22.1862,22.6346,22.0758,22.368,828617.38563233,0
+JHG.US,D,20180828,000000,22.4299,22.5356,22.2881,22.4775,1161872.6570452,0
+JHG.US,D,20180829,000000,22.5014,22.5328,22.2575,22.5014,1202701.0515105,0
+JHG.US,D,20180830,000000,22.3052,22.3985,22.0728,22.2023,919674.94520879,0
+JHG.US,D,20180831,000000,22.1233,22.2671,21.952,22.149,1398449.4411085,0
+JHG.US,D,20180904,000000,21.8034,22.19,21.7549,21.9044,1136957.6216265,0
+JHG.US,D,20180905,000000,21.5216,21.8339,21.4197,21.8178,1526014.6745115,0
+JHG.US,D,20180906,000000,21.8815,22.0138,21.6388,21.6692,917784.49864834,0
+JHG.US,D,20180907,000000,21.7254,21.7311,21.332,21.6529,1226383.0956724,0
+JHG.US,D,20180910,000000,21.8101,22.3432,21.7177,22.209,1506212.2467907,0
+JHG.US,D,20180911,000000,22.0377,22.0805,21.6445,21.9463,771470.23635801,0
+JHG.US,D,20180912,000000,21.7634,22.0538,21.6529,21.9996,822762.25253538,0
+JHG.US,D,20180913,000000,22.0938,22.0938,21.3407,21.5673,1522561.4587943,0
+JHG.US,D,20180914,000000,21.5578,21.7473,21.3873,21.6692,1883714.470199,0
+JHG.US,D,20180917,000000,21.7549,21.8243,21.4722,21.4796,1218511.4862443,0
+JHG.US,D,20180918,000000,21.5977,21.7006,21.3254,21.5911,1234075.1126773,0
+JHG.US,D,20180919,000000,21.693,22.149,21.6244,21.9834,1954684.9848226,0
+JHG.US,D,20180920,000000,22.0758,22.3281,21.772,22.0605,1405479.8018171,0
+JHG.US,D,20180921,000000,21.9757,22.1166,21.8729,21.8968,4305989.85902,0
+JHG.US,D,20180924,000000,21.8577,21.9672,21.7177,21.9272,804253.73046049,0
+JHG.US,D,20180925,000000,22.03,22.03,21.4635,21.4796,1005410.8977176,0
+JHG.US,D,20180926,000000,21.5292,21.5578,21.255,21.3006,1110090.1750101,0
+JHG.US,D,20180927,000000,21.395,21.4349,21.1512,21.2769,867643.55437666,0
+JHG.US,D,20180928,000000,21.136,21.2302,21.0579,21.136,1066864.0641574,0
+JHG.US,D,20181001,000000,21.136,21.1845,20.7837,20.8532,1110537.5806961,0
+JHG.US,D,20181002,000000,20.5408,20.7227,20.3989,20.4933,1699553.4677684,0
+JHG.US,D,20181003,000000,20.5324,20.7047,20.4152,20.5008,1133378.3761387,0
+JHG.US,D,20181004,000000,20.5324,20.7903,20.3685,20.438,1180316.0637385,0
+JHG.US,D,20181005,000000,20.4542,20.5961,20.2514,20.28,755134.67757955,0
+JHG.US,D,20181008,000000,20.2057,20.2323,19.7849,19.9933,1000607.0629578,0
+JHG.US,D,20181009,000000,19.9362,19.9535,19.565,19.6001,1171771.2452853,0
+JHG.US,D,20181010,000000,19.5916,19.6163,18.926,18.9489,2285146.5963182,0
+JHG.US,D,20181011,000000,18.8461,18.9346,18.37,18.6499,2941611.5161713,0
+JHG.US,D,20181012,000000,19.0355,19.1031,18.3613,18.6138,1049950.8689299,0
+JHG.US,D,20181015,000000,18.4937,18.9821,18.4308,18.8708,1282204.8318583,0
+JHG.US,D,20181016,000000,18.9574,18.9574,18.5013,18.8936,1488159.5323865,0
+JHG.US,D,20181017,000000,18.8555,19.1993,18.6756,19.0355,621174.48356176,0
+JHG.US,D,20181018,000000,18.9089,19.1031,18.5023,18.5337,844687.23164426,0
+JHG.US,D,20181019,000000,18.5109,18.745,18.4633,18.6584,813927.56560955,0
+JHG.US,D,20181022,000000,18.7623,18.8555,18.6222,18.6422,1370784.8561925,0
+JHG.US,D,20181023,000000,18.3376,18.5717,18.0472,18.4308,1411072.3728918,0
+JHG.US,D,20181024,000000,18.4232,18.4633,17.9215,17.9843,871753.17514946,0
+JHG.US,D,20181025,000000,18.1661,18.8242,18.0796,18.6803,1433304.0244427,0
+JHG.US,D,20181026,000000,18.549,18.667,18.1881,18.5651,1268889.7865842,0
+JHG.US,D,20181029,000000,18.8374,19.1384,18.5023,18.6899,1581474.0751065,0
+JHG.US,D,20181030,000000,18.8374,19.2973,18.7175,19.2164,2915985.4627963,0
+JHG.US,D,20181031,000000,19.3707,19.7163,19.1698,19.263,2053988.0421469,0
+JHG.US,D,20181101,000000,19.362,19.3754,18.0986,18.6994,2102891.7941695,0
+JHG.US,D,20181102,000000,18.7689,19.1203,18.667,18.8641,1578354.8382819,0
+JHG.US,D,20181105,000000,18.7623,19.2078,18.5957,19.0765,1007096.5459006,0
+JHG.US,D,20181106,000000,19.0907,19.1698,18.9346,19.0421,1001541.7837572,0
+JHG.US,D,20181107,000000,19.1384,19.184,18.7623,19.0184,1071917.8579623,0
+JHG.US,D,20181108,000000,19.0117,19.2021,18.7879,18.8613,1070003.2556958,0
+JHG.US,D,20181109,000000,18.8137,18.9564,18.4147,18.6061,600148.5168172,0
+JHG.US,D,20181112,000000,18.6061,18.6937,18.2957,18.3528,682406.04765475,0
+JHG.US,D,20181113,000000,18.4556,18.5585,18.0966,18.1053,812049.72202616,0
+JHG.US,D,20181114,000000,18.2862,18.4223,18.0329,18.2862,919609.82982726,0
+JHG.US,D,20181115,000000,18.1452,18.6146,18.1281,18.5737,831224.10138958,0
+JHG.US,D,20181116,000000,18.4299,18.7317,18.2318,18.6527,642277.11841683,0
+JHG.US,D,20181119,000000,18.6242,18.9813,18.5023,18.7965,1702859.648753,0
+JHG.US,D,20181120,000000,18.6613,18.7213,18.2699,18.3185,1049283.9613933,0
+JHG.US,D,20181121,000000,18.3043,18.8993,18.049,18.7584,1368824.0430101,0
+JHG.US,D,20181123,000000,18.4223,18.8775,18.3261,18.7584,576901.2753641,0
+JHG.US,D,20181126,000000,18.6146,19.1555,18.5499,18.9479,1771042.8049481,0
+JHG.US,D,20181127,000000,18.7584,18.8527,18.4299,18.4937,1269996.7480701,0
+JHG.US,D,20181128,000000,18.4861,18.5975,18.1147,18.5975,865484.24430539,0
+JHG.US,D,20181129,000000,18.5023,18.7403,18.4299,18.5346,787149.39008078,0
+JHG.US,D,20181130,000000,18.5585,18.6699,18.2957,18.6242,2582139.9519573,0
+JHG.US,D,20181203,000000,18.7965,19.0117,18.6613,18.7317,1361260.1562721,0
+JHG.US,D,20181204,000000,18.6365,18.7242,18.0567,18.1367,1551208.0256738,0
+JHG.US,D,20181206,000000,17.7863,17.7863,16.7275,17.2684,1853039.8742595,0
+JHG.US,D,20181207,000000,16.9846,17.1245,16.7131,16.8227,2068347.0340216,0
+JHG.US,D,20181210,000000,16.6257,16.6257,15.9467,16.1563,1888823.9271527,0
+JHG.US,D,20181211,000000,16.4095,16.4723,15.9314,15.9314,1207188.7615953,0
+JHG.US,D,20181212,000000,16.2114,16.4962,16.1067,16.2114,809493.4181772,0
+JHG.US,D,20181213,000000,16.2419,16.2818,15.901,15.9715,1119898.4419146,0
+JHG.US,D,20181214,000000,15.8363,16.0515,15.6849,15.7153,962034.60138803,0
+JHG.US,D,20181217,000000,15.7153,16.2599,15.6363,15.7487,1416493.7535279,0
+JHG.US,D,20181218,000000,15.6772,15.8686,15.4935,15.7324,1767763.9304138,0
+JHG.US,D,20181219,000000,15.702,15.901,15.1678,15.2869,1397850.7996976,0
+JHG.US,D,20181220,000000,15.3278,15.9124,15.283,15.6772,2050920.2674784,0
+JHG.US,D,20181221,000000,15.6458,16.0342,15.4935,15.5021,5463513.438728,0
+JHG.US,D,20181224,000000,15.4221,15.6068,15.2469,15.2869,442670.11733932,0
+JHG.US,D,20181226,000000,15.4049,15.9629,15.1203,15.9391,774147.31873723,0
+JHG.US,D,20181227,000000,15.6544,16.1229,15.6202,16.1152,1307345.6706161,0
+JHG.US,D,20181228,000000,16.2419,16.5351,16.0981,16.2905,996247.48313983,0
+JHG.US,D,20181231,000000,16.3456,16.5351,16.2419,16.4885,1680488.3142063,0
+JHG.US,D,20190102,000000,16.2657,16.6713,16.0686,16.4333,1174690.934973,0
+JHG.US,D,20190103,000000,16.4009,16.6408,16.2818,16.4009,1276949.3904203,0
+JHG.US,D,20190104,000000,16.6257,16.8065,16.3057,16.5504,1211094.6342389,0
+JHG.US,D,20190107,000000,16.6257,17.0379,16.3933,16.9265,908486.65231519,0
+JHG.US,D,20190108,000000,17.0379,17.2521,17.0226,17.0788,1178763.7970628,0
+JHG.US,D,20190109,000000,17.0788,17.1102,16.7189,16.9027,1738471.4609596,0
+JHG.US,D,20190110,000000,16.8313,17.1102,16.7522,17.0226,1666255.3521022,0
+JHG.US,D,20190111,000000,17.0226,17.1569,16.7599,17.0046,892422.05754371,0
+JHG.US,D,20190114,000000,16.7923,16.9416,16.6551,16.6961,986854.06423057,0
+JHG.US,D,20190115,000000,16.7046,16.8874,16.5313,16.8151,844953.9946589,0
+JHG.US,D,20190116,000000,16.9674,17.2378,16.7666,17.1655,1595473.8821348,0
+JHG.US,D,20190117,000000,17.0855,17.355,16.8465,17.2064,1034747.4775915,0
+JHG.US,D,20190118,000000,17.3483,17.6901,17.2768,17.6663,516417.48791059,0
+JHG.US,D,20190122,000000,17.5321,17.6577,17.2807,17.5082,633934.9978448,0
+JHG.US,D,20190123,000000,17.6101,17.6663,17.2102,17.4749,748549.62206064,0
+JHG.US,D,20190124,000000,17.4835,17.652,17.3483,17.4749,834698.32206846,0
+JHG.US,D,20190125,000000,17.6272,17.8986,17.5482,17.7863,730583.02799974,0
+JHG.US,D,20190128,000000,17.6987,17.9605,17.6663,17.9387,614832.03535144,0
+JHG.US,D,20190129,000000,18.0176,18.0176,17.6749,17.7148,490457.45564324,0
+JHG.US,D,20190130,000000,17.7863,17.7863,16.9493,17.5234,1140105.2151497,0
+JHG.US,D,20190131,000000,17.4206,17.5149,17.1416,17.3721,1018260.6830882,0
+JHG.US,D,20190201,000000,17.4036,17.6863,17.2921,17.5863,1053631.9884822,0
+JHG.US,D,20190204,000000,17.492,17.5388,17.1018,17.5321,1302623.7552073,0
+JHG.US,D,20190205,000000,17.7387,18.0176,17.1102,17.5482,2764489.2764341,0
+JHG.US,D,20190206,000000,17.5321,18.249,17.5321,17.9387,1364452.910463,0
+JHG.US,D,20190207,000000,18.0272,18.5346,18.0272,18.4385,1627781.6138529,0
+JHG.US,D,20190208,000000,18.3357,18.4776,18.049,18.0634,1395765.0069926,0
+JHG.US,D,20190211,000000,18.0966,18.1995,18.0176,18.0329,1024653.5432067,0
+JHG.US,D,20190212,000000,18.1833,18.4299,18.1538,18.2576,1205665.9018661,0
+JHG.US,D,20190213,000000,18.3357,18.7965,18.3357,18.7022,1195440.6864702,0
+JHG.US,D,20190214,000000,18.6518,18.9564,18.4737,18.7813,1132103.3749585,0
+JHG.US,D,20190215,000000,18.8802,19.2431,18.8222,19.2107,1070942.1774875,0
+JHG.US,D,20190219,000000,19.4764,19.801,19.4468,19.6297,1800081.1143646,0
+JHG.US,D,20190220,000000,19.5982,20.0762,19.5011,20.059,1350954.0717732,0
+JHG.US,D,20190221,000000,20.003,20.0429,19.3563,19.4468,1212829.6440821,0
+JHG.US,D,20190222,000000,19.5573,19.7925,19.404,19.622,937202.53556843,0
+JHG.US,D,20190225,000000,19.824,20.0267,19.5668,19.622,1121057.9158051,0
+JHG.US,D,20190226,000000,19.622,19.9505,19.5668,19.8648,965997.18742836,0
+JHG.US,D,20190227,000000,19.801,20.1333,19.7353,20.0429,1042850.1415992,0
+JHG.US,D,20190228,000000,20.1162,20.1639,19.6992,19.801,1243794.1084941,0
+JHG.US,D,20190301,000000,19.9629,20.2838,19.7525,19.9629,1140167.1797869,0
+JHG.US,D,20190304,000000,19.9867,20.1028,19.6458,19.7448,1161208.9002529,0
+JHG.US,D,20190305,000000,19.881,20.0172,19.5982,19.7258,948058.95006586,0
+JHG.US,D,20190306,000000,19.6878,19.7601,19.4288,19.4468,782776.15703759,0
+JHG.US,D,20190307,000000,19.3563,19.5449,19.0279,19.0488,976546.92948376,0
+JHG.US,D,20190308,000000,18.9183,19.2268,18.7984,19.0841,1024933.9594466,0
+JHG.US,D,20190311,000000,19.2507,19.7696,19.2507,19.7258,1559905.1300999,0
+JHG.US,D,20190312,000000,20.1543,20.438,19.8314,19.8487,1525660.7409055,0
+JHG.US,D,20190313,000000,19.881,20.1077,19.7563,20.0686,1558210.029684,0
+JHG.US,D,20190314,000000,20.0429,20.14,19.7192,19.7448,1328940.8718249,0
+JHG.US,D,20190315,000000,19.7096,20.1476,19.4468,20.0429,7775117.8849079,0
+JHG.US,D,20190318,000000,20.2353,20.617,20.1333,20.5837,1426025.8051849,0
+JHG.US,D,20190319,000000,20.7056,20.7056,20.2761,20.3324,1081753.4313171,0
+JHG.US,D,20190320,000000,20.3018,20.4542,19.9201,20.0267,1264688.7942276,0
+JHG.US,D,20190321,000000,19.9277,20.2934,19.6725,20.0981,1072595.2679798,0
+JHG.US,D,20190322,000000,19.8982,20.0829,19.3165,19.5344,1046373.7239383,0
+JHG.US,D,20190325,000000,19.4935,19.5773,19.1546,19.3802,1136350.5782309,0
+JHG.US,D,20190326,000000,19.5668,20.1248,19.5668,20.0895,1422921.2718335,0
+JHG.US,D,20190327,000000,20.0429,20.1028,19.7448,19.9772,1450140.5515597,0
+JHG.US,D,20190328,000000,19.9696,20.2447,19.8895,20.059,1156810.4612556,0
+JHG.US,D,20190329,000000,20.2057,20.3247,20.0762,20.1876,1041803.0442543,0
+JHG.US,D,20190401,000000,20.3419,20.5466,20.0829,20.5028,1304161.3184098,0
+JHG.US,D,20190402,000000,20.2838,20.617,20.2124,20.3752,1119792.3668576,0
+JHG.US,D,20190403,000000,20.5837,20.7151,20.4313,20.4951,763457.89368597,0
+JHG.US,D,20190404,000000,20.4799,20.4799,20.2543,20.4476,1299731.3719698,0
+JHG.US,D,20190405,000000,20.4542,20.5123,20.2057,20.4799,1489415.6291011,0
+JHG.US,D,20190408,000000,20.4066,20.4876,20.2447,20.3419,1805201.0737992,0
+JHG.US,D,20190409,000000,20.1248,20.1543,19.3802,19.5496,3009272.699066,0
+JHG.US,D,20190410,000000,19.5182,19.7696,19.2745,19.7096,3346717.4101063,0
+JHG.US,D,20190411,000000,19.5496,19.8191,19.4592,19.7601,2783867.4039269,0
+JHG.US,D,20190412,000000,19.9696,20.18,19.7849,20.0429,1212234.1534155,0
+JHG.US,D,20190415,000000,20.0343,20.1972,20.0038,20.1248,1117854.6591331,0
+JHG.US,D,20190416,000000,20.3105,20.7151,20.1476,20.6818,1042116.0181849,0
+JHG.US,D,20190417,000000,20.6885,20.7198,20.4313,20.6084,1106402.7539692,0
+JHG.US,D,20190418,000000,20.5351,20.6885,20.3324,20.6332,890287.95342659,0
+JHG.US,D,20190422,000000,20.6332,20.7779,20.5771,20.6732,737728.91599824,0
+JHG.US,D,20190423,000000,20.5837,20.875,20.4229,20.7056,1410643.8716714,0
+JHG.US,D,20190424,000000,20.6818,20.8589,20.5466,20.7304,1221492.0903213,0
+JHG.US,D,20190425,000000,20.7703,20.7856,20.3752,20.4876,1397382.3890499,0
+JHG.US,D,20190426,000000,20.4476,20.697,20.3018,20.6084,1601233.4426556,0
+JHG.US,D,20190429,000000,20.7056,20.7056,20.3018,20.3591,1751069.1867889,0
+JHG.US,D,20190430,000000,20.4066,20.5199,20.1162,20.2627,1887961.6734715,0
+JHG.US,D,20190501,000000,20.3419,20.5598,20.1505,20.3018,2515092.1139468,0
+JHG.US,D,20190502,000000,19.4592,19.6373,18.5403,18.9765,5378262.7008364,0
+JHG.US,D,20190503,000000,17.6187,18.9679,17.6187,18.2157,6248169.5398451,0
+JHG.US,D,20190506,000000,17.5378,18.1671,17.4806,18.1043,3023079.2604459,0
+JHG.US,D,20190507,000000,17.8463,18.131,17.652,18.0072,2844201.0059036,0
+JHG.US,D,20190508,000000,18.0243,18.4014,17.9586,18.1833,1993960.0623639,0
+JHG.US,D,20190509,000000,17.9815,18.2119,17.7881,18.1833,1797294.8061841,0
+JHG.US,D,20190510,000000,18.1671,18.2739,17.9862,18.1748,1358222.8387982,0
+JHG.US,D,20190513,000000,17.7806,17.9205,17.3949,17.3949,3041420.7930745,0
+JHG.US,D,20190514,000000,17.4606,17.592,17.3531,17.3702,1521474.4520222,0
+JHG.US,D,20190515,000000,17.2407,17.7492,17.1892,17.6663,1214309.4436397,0
+JHG.US,D,20190516,000000,17.6577,17.8615,17.5435,17.6816,864360.47885002,0
+JHG.US,D,20190517,000000,17.5034,17.6997,17.4511,17.4768,994020.95719086,0
+JHG.US,D,20190520,000000,17.3873,17.5435,17.2635,17.4293,1416835.0841569,0
+JHG.US,D,20190521,000000,17.5034,17.7768,17.5034,17.7492,1120671.4245082,0
+JHG.US,D,20190522,000000,17.5996,17.912,17.5996,17.8396,779215.81601541,0
+JHG.US,D,20190523,000000,17.6263,17.7567,17.5178,17.6425,1007724.5942579,0
+JHG.US,D,20190524,000000,17.7492,17.8396,17.6425,17.8072,681034.42365033,0
+JHG.US,D,20190528,000000,17.7081,17.7158,17.5358,17.5435,1810783.142393,0
+JHG.US,D,20190529,000000,17.4673,17.5882,17.3226,17.5274,1475075.5416921,0
+JHG.US,D,20190530,000000,17.5101,17.6425,17.2674,17.3226,953518.1396332,0
+JHG.US,D,20190531,000000,17.076,17.0911,16.6722,16.6894,2746249.6178701,0
+JHG.US,D,20190603,000000,16.6304,16.9094,16.5104,16.616,1521749.6170214,0
+JHG.US,D,20190604,000000,16.8799,17.1817,16.7561,17.1569,1155044.9942177,0
+JHG.US,D,20190605,000000,17.1331,17.2236,16.8361,16.9094,981590.22080781,0
+JHG.US,D,20190606,000000,16.9188,17.3531,16.9027,17.3464,1292101.3196022,0
+JHG.US,D,20190607,000000,17.412,17.8757,17.3702,17.831,1505471.8218879,0
+JHG.US,D,20190610,000000,18.0215,18.1671,17.9624,17.9624,1560552.0829228,0
+JHG.US,D,20190611,000000,18.0843,18.0881,17.3055,17.5274,1681364.2211127,0
+JHG.US,D,20190612,000000,17.592,17.7158,17.4464,17.5996,1303908.2086203,0
+JHG.US,D,20190613,000000,17.6177,17.7654,17.5034,17.6339,1463998.575096,0
+JHG.US,D,20190614,000000,17.6425,17.6425,17.4036,17.5358,1035505.7567119,0
+JHG.US,D,20190617,000000,17.4768,17.495,17.1092,17.1245,1298538.2901406,0
+JHG.US,D,20190618,000000,17.2236,17.6035,16.9989,17.5777,2167544.0162889,0
+JHG.US,D,20190619,000000,17.6997,17.7806,17.4863,17.6577,1231997.721957,0
+JHG.US,D,20190620,000000,17.8215,17.9462,17.6749,17.8615,1582432.9516119,0
+JHG.US,D,20190621,000000,17.5777,17.6577,17.3531,17.495,2827589.2318778,0
+JHG.US,D,20190624,000000,17.6177,17.8615,17.5435,17.7234,1349329.3379794,0
+JHG.US,D,20190625,000000,17.6816,17.7081,17.1331,17.1655,1694826.3011192,0
+JHG.US,D,20190626,000000,17.2474,17.4768,17.2036,17.255,2384508.4675355,0
+JHG.US,D,20190627,000000,17.2721,17.5034,17.2721,17.4863,1764112.2178079,0
+JHG.US,D,20190628,000000,17.5596,17.8549,17.5101,17.5777,12193801.464388,0
+JHG.US,D,20190701,000000,17.8977,18.0615,17.5073,17.7567,1718901.1380665,0
+JHG.US,D,20190702,000000,17.7396,17.7396,17.4377,17.6263,1301125.0511841,0
+JHG.US,D,20190703,000000,17.7492,17.93,17.691,17.8549,1170182.2199264,0
+JHG.US,D,20190705,000000,17.8891,18.0929,17.6577,18.0776,882280.86199499,0
+JHG.US,D,20190708,000000,17.9691,18.0929,17.9158,18.0681,1109199.5646305,0
+JHG.US,D,20190709,000000,17.8549,18.29,17.831,18.29,1400996.2927247,0
+JHG.US,D,20190710,000000,18.4138,18.5774,18.3404,18.4957,1415464.5104006,0
+JHG.US,D,20190711,000000,18.6118,18.8745,18.5774,18.8584,1500341.3599725,0
+JHG.US,D,20190712,000000,18.8584,19.0822,18.8003,18.9136,1655451.4500094,0
+JHG.US,D,20190715,000000,18.9736,19.0288,18.7118,18.7594,1272230.6257556,0
+JHG.US,D,20190716,000000,18.6432,18.7747,18.5623,18.6022,1398344.4162995,0
+JHG.US,D,20190717,000000,18.57,18.6022,18.2823,18.349,1172015.9530901,0
+JHG.US,D,20190718,000000,18.3661,18.57,18.1995,18.5623,1306945.5260941,0
+JHG.US,D,20190719,000000,18.5774,18.8536,18.5537,18.6346,894057.2938185,0
+JHG.US,D,20190722,000000,18.57,18.6432,18.2462,18.5289,2240640.2330449,0
+JHG.US,D,20190723,000000,18.6432,18.9993,18.5623,18.8832,1208868.1082899,0
+JHG.US,D,20190724,000000,18.7747,19.0555,18.7507,18.9136,1291951.1341255,0
+JHG.US,D,20190725,000000,18.9736,19.0461,18.7175,18.8403,686839.14483901,0
+JHG.US,D,20190726,000000,18.8327,19.004,18.7594,18.8584,859218.46420559,0
+JHG.US,D,20190729,000000,18.8251,18.8622,18.3575,18.4223,1463741.264314,0
+JHG.US,D,20190730,000000,18.2166,18.349,18.0366,18.2166,1917571.3178485,0
+JHG.US,D,20190731,000000,17.5358,17.8129,16.4427,16.4828,3631753.6912506,0
+JHG.US,D,20190801,000000,15.8277,16.1381,15.6058,15.7696,3779641.2251785,0
+JHG.US,D,20190802,000000,15.6468,15.9838,15.6058,15.9163,2135060.8931398,0
+JHG.US,D,20190805,000000,15.6468,15.9163,15.5096,15.8353,1653058.9848623,0
+JHG.US,D,20190806,000000,15.9496,16.0582,15.744,15.9838,1516523.5825299,0
+JHG.US,D,20190807,000000,15.7191,16.0534,15.5725,15.9743,1665932.9259389,0
+JHG.US,D,20190808,000000,16.2133,16.4342,16.0971,16.419,2411922.0431582,0
+JHG.US,D,20190809,000000,16.2609,16.2905,15.6486,15.7564,1412077.460313,0
+JHG.US,D,20190812,000000,15.5734,15.7153,15.4221,15.4316,764576.4079009,0
+JHG.US,D,20190813,000000,15.3059,15.7077,15.2431,15.4563,1474054.7005494,0
+JHG.US,D,20190814,000000,15.103,15.1555,14.8242,14.8879,1528012.246377,0
+JHG.US,D,20190815,000000,14.9469,15.1468,14.7908,14.8737,949656.37740944,0
+JHG.US,D,20190816,000000,15.0126,15.2887,14.9802,15.1879,955072.50680513,0
+JHG.US,D,20190819,000000,15.4659,15.5287,15.3545,15.4659,1079258.0418572,0
+JHG.US,D,20190820,000000,15.3907,15.5049,15.2059,15.2155,936258.36253629,0
+JHG.US,D,20190821,000000,15.363,15.5325,15.2812,15.4316,1209981.3712643,0
+JHG.US,D,20190822,000000,15.3907,15.5734,15.3402,15.5144,1117096.3800128,0
+JHG.US,D,20190823,000000,15.4135,15.6963,15.1802,15.3059,2558408.5461351,0
+JHG.US,D,20190826,000000,15.4659,15.4973,15.2469,15.4973,1755515.9371982,0
+JHG.US,D,20190827,000000,15.5144,15.7363,15.3545,15.4049,1977046.8671365,0
+JHG.US,D,20190828,000000,15.3488,15.6916,15.1974,15.5564,1484322.9761169,0
+JHG.US,D,20190829,000000,15.741,15.8562,15.6115,15.7564,673218.47737096,0
+JHG.US,D,20190830,000000,15.8924,16.2095,15.8154,15.9838,1146753.2855539,0
+JHG.US,D,20190903,000000,15.7905,15.8486,15.6115,15.7905,863840.60604588,0
+JHG.US,D,20190904,000000,15.8924,16.1305,15.8876,16.0676,1124209.7103206,0
+JHG.US,D,20190905,000000,16.4599,16.8951,16.2171,16.7275,1055012.0144713,0
+JHG.US,D,20190906,000000,16.8113,16.9446,16.7532,16.8351,1573432.3254879,0
+JHG.US,D,20190909,000000,16.9359,17.4397,16.9198,17.4045,1744437.9203541,0
+JHG.US,D,20190910,000000,17.4987,17.7987,17.3226,17.7311,1719256.1219207,0
+JHG.US,D,20190911,000000,17.7901,18.3376,17.4797,18.2509,1693446.2751301,0
+JHG.US,D,20190912,000000,18.1414,18.3252,17.9329,18.1414,1138861.7214122,0
+JHG.US,D,20190913,000000,18.4422,18.568,18.2338,18.2415,1713712.9125062,0
+JHG.US,D,20190916,000000,18.1414,18.5175,18.0834,18.3595,1285507.8620986,0
+JHG.US,D,20190917,000000,18.3509,18.4091,18.049,18.3595,1703012.9849741,0
+JHG.US,D,20190918,000000,18.2338,18.3252,17.9071,18.0739,1420944.7049297,0
+JHG.US,D,20190919,000000,18.2509,19.0355,18.0739,18.2415,1174327.5491343,0
+JHG.US,D,20190920,000000,18.1985,18.2509,17.8682,18.09,5990834.6023001,0
+JHG.US,D,20190923,000000,17.8996,18.369,17.8996,18.2909,1119636.9301404,0
+JHG.US,D,20190924,000000,18.3337,18.4843,18.1414,18.1748,1580101.400854,0
+JHG.US,D,20190925,000000,18.1329,18.4843,18.0577,18.3833,1535295.7168752,0
+JHG.US,D,20190926,000000,18.3414,18.6584,18.2747,18.568,1663735.8069365,0
+JHG.US,D,20190927,000000,18.7841,18.7928,18.4595,18.5004,1246887.0891167,0
+JHG.US,D,20190930,000000,18.5841,18.8889,18.468,18.7841,1495289.6666636,0
+JHG.US,D,20191001,000000,18.7175,18.7175,18.0996,18.3833,1709131.7303414,0
+JHG.US,D,20191002,000000,18.1147,18.2595,17.9071,18.049,3166178.7133353,0
+JHG.US,D,20191003,000000,17.9815,18.0405,17.5301,17.7148,1665768.036989,0
+JHG.US,D,20191004,000000,17.5064,17.7225,17.2798,17.7064,1761768.0640729,0
+JHG.US,D,20191007,000000,17.5064,17.5777,17.2055,17.2216,1349152.8963004,0
+JHG.US,D,20191008,000000,17.0455,17.0455,16.7189,16.7779,1200094.3357532,0
+JHG.US,D,20191009,000000,16.9285,17.1045,16.8864,17.0017,1300408.7819873,0
+JHG.US,D,20191010,000000,17.0455,17.3615,17.0112,17.2303,941426.63338295,0
+JHG.US,D,20191011,000000,17.6235,18.0319,17.5826,17.9071,1067499.4642513,0
+JHG.US,D,20191014,000000,17.9329,18.0262,17.8035,17.9815,818540.25521705,0
+JHG.US,D,20191015,000000,18.1329,18.4385,17.9405,18.3337,1376543.3664652,0
+JHG.US,D,20191016,000000,18.3252,18.4843,18.2338,18.4422,869166.4141059,0
+JHG.US,D,20191017,000000,18.6004,18.9012,18.5261,18.8613,1959615.899601,0
+JHG.US,D,20191018,000000,18.8346,19.0012,18.8108,18.9183,988504.00397861,0
+JHG.US,D,20191021,000000,19.1003,19.2622,18.9279,18.9784,1191459.1959643,0
+JHG.US,D,20191022,000000,18.9279,19.1183,18.7689,18.8346,1737973.6433654,0
+JHG.US,D,20191023,000000,18.8613,19.4383,18.7604,19.3697,2141643.8481626,0
+JHG.US,D,20191024,000000,19.4697,19.5296,18.9183,19.187,1623653.0886144,0
+JHG.US,D,20191025,000000,19.1459,19.2288,18.9183,19.1098,1520683.615211,0
+JHG.US,D,20191028,000000,19.2364,19.9144,19.1536,19.7211,1695774.6751437,0
+JHG.US,D,20191029,000000,19.6458,19.9676,19.5877,19.8734,1376211.488069,0
+JHG.US,D,20191030,000000,20.3828,20.7351,19.3459,19.5296,3031499.0993764,0
+JHG.US,D,20191031,000000,19.5792,19.6887,19.0974,19.3459,1898119.6729896,0
+JHG.US,D,20191101,000000,19.563,19.8257,19.5212,19.7896,1208286.2708485,0
+JHG.US,D,20191104,000000,19.9572,20.2694,19.8895,20.2496,1946229.4374569,0
+JHG.US,D,20191105,000000,20.3914,21.134,20.3218,20.976,1876363.7838231,0
+JHG.US,D,20191106,000000,21.0093,21.1103,20.6246,20.6332,1564056.7607963,0
+JHG.US,D,20191107,000000,20.897,21.0065,20.5227,20.6675,1047183.465215,0
+JHG.US,D,20191108,000000,20.617,21.0673,20.6084,21.0493,993150.30152496,0
+JHG.US,D,20191111,000000,20.8369,21.2455,20.6837,21.1179,1170598.1181697,0
+JHG.US,D,20191112,000000,21.254,21.4197,21.0579,21.3969,1340514.6057673,0
+JHG.US,D,20191113,000000,21.133,21.2092,20.9817,21.0416,1084287.6799562,0
+JHG.US,D,20191114,000000,21.0065,21.0626,20.8799,20.9817,786294.48813622,0
+JHG.US,D,20191115,000000,21.1417,21.2626,21.0112,21.0673,950559.59076609,0
+JHG.US,D,20191118,000000,21.0673,21.1988,20.8893,21.133,677553.90148293,0
+JHG.US,D,20191119,000000,21.2274,21.4149,21.1265,21.3711,644779.85961325,0
+JHG.US,D,20191120,000000,21.1864,21.354,20.7951,21.254,955663.79647932,0
+JHG.US,D,20191121,000000,21.3883,21.3883,20.9475,20.9731,950137.39103427,0
+JHG.US,D,20191122,000000,21.2092,21.3464,21.0912,21.1778,998207.24607417,0
+JHG.US,D,20191125,000000,21.3464,21.713,21.3377,21.5501,759524.71459214,0
+JHG.US,D,20191126,000000,21.4911,21.5006,21.2359,21.3377,562364.79156233,0
+JHG.US,D,20191127,000000,21.5158,21.5568,21.2045,21.5254,689074.0727727,0
+JHG.US,D,20191129,000000,21.652,21.8986,21.534,21.5568,677891.03111955,0
+JHG.US,D,20191202,000000,21.575,21.7967,21.3711,21.4321,753158.11067578,0
+JHG.US,D,20191203,000000,21.2017,21.2702,20.8703,21.1179,889558.03100463,0
+JHG.US,D,20191204,000000,21.2455,21.593,21.0673,21.0845,1037159.8974523,0
+JHG.US,D,20191205,000000,21.2092,21.2626,20.9522,21.1778,1521562.6728616,0
+JHG.US,D,20191206,000000,21.4549,21.5292,21.0493,21.1179,1459043.5046113,0
+JHG.US,D,20191209,000000,21.1179,21.2702,20.8218,20.8893,1286424.7286804,0
+JHG.US,D,20191210,000000,20.8218,20.9179,20.5999,20.7104,1308772.9577692,0
+JHG.US,D,20191211,000000,20.6933,20.8132,20.617,20.7513,993510.53661953,0
+JHG.US,D,20191212,000000,20.7951,21.3464,20.7361,21.3036,865561.96266399,0
+JHG.US,D,20191213,000000,21.2779,21.5207,20.9988,21.1083,899461.87048522,0
+JHG.US,D,20191216,000000,21.254,21.4549,21.095,21.1265,931361.05569664,0
+JHG.US,D,20191217,000000,21.076,21.195,20.955,21.0493,1007848.5235325,0
+JHG.US,D,20191218,000000,21.0416,21.2179,20.9731,21.0236,1655926.1621457,0
+JHG.US,D,20191219,000000,21.0845,21.2359,20.878,21.1864,985721.89679048,0
+JHG.US,D,20191220,000000,21.1503,21.2702,20.8408,21.0997,2918135.3206348,0
+JHG.US,D,20191223,000000,21.1597,21.1864,20.9303,20.9988,916483.24126589,0
+JHG.US,D,20191224,000000,21.0673,21.0673,20.8703,20.9055,198153.45772214,0
+JHG.US,D,20191226,000000,21.0236,21.0845,20.8218,20.9988,337476.21848306,0
+JHG.US,D,20191227,000000,21.1083,21.155,20.8046,20.8626,587880.56888797,0
+JHG.US,D,20191230,000000,20.955,20.9731,20.7598,20.8532,533869.46040781,0
+JHG.US,D,20191231,000000,20.7865,20.9817,20.6589,20.7513,925849.35372484,0
+JHG.US,D,20200102,000000,20.5399,20.8046,20.319,20.8046,896455.01020601,0
+JHG.US,D,20200103,000000,20.498,20.5865,20.2105,20.4637,960557.95257471,0
+JHG.US,D,20200106,000000,20.262,20.498,20.0981,20.379,1116053.4836603,0
+JHG.US,D,20200107,000000,20.4209,20.5818,20.3275,20.5571,777063.85768076,0
+JHG.US,D,20200108,000000,20.5066,20.5475,20.1923,20.3275,1192682.7349881,0
+JHG.US,D,20200109,000000,20.498,20.7865,20.3332,20.7513,1512322.5901734,0
+JHG.US,D,20200110,000000,20.7865,21.0579,20.7551,20.8275,1409561.0658916,0
+JHG.US,D,20200113,000000,20.9988,21.3303,20.9388,21.2959,1064876.9947727,0
+JHG.US,D,20200114,000000,21.313,21.4149,21.0283,21.0673,701122.5188513,0
+JHG.US,D,20200115,000000,21.0065,21.2017,20.9427,21.195,724927.44203973,0
+JHG.US,D,20200116,000000,21.3635,21.575,21.3377,21.4722,674544.94070754,0
+JHG.US,D,20200117,000000,21.5158,21.5501,21.1265,21.3464,606069.81554376,0
+JHG.US,D,20200121,000000,21.1778,21.1988,20.8893,21.0493,510999.25801871,0
+JHG.US,D,20200122,000000,21.2179,21.3588,21.1417,21.254,613483.516805,0
+JHG.US,D,20200123,000000,21.1083,21.4549,20.8799,21.4492,798883.81198073,0
+JHG.US,D,20200124,000000,21.534,21.7881,21.2702,21.4406,1262822.5033732,0
+JHG.US,D,20200127,000000,20.897,21.1083,20.6751,20.9731,860024.00448995,0
+JHG.US,D,20200128,000000,21.4492,21.6368,21.3806,21.4635,1088084.3267984,0
+JHG.US,D,20200129,000000,21.8205,22.0691,21.7539,21.8986,1495518.6207471,0
+JHG.US,D,20200130,000000,21.7881,21.8986,21.3179,21.771,2406093.1662635,0
+JHG.US,D,20200131,000000,21.575,21.7206,21.1083,21.4492,2476321.1554881,0
+JHG.US,D,20200203,000000,21.575,21.8482,21.4054,21.652,1677500.3583927,0
+JHG.US,D,20200204,000000,21.652,21.8596,20.6589,21.3969,2979102.2222093,0
+JHG.US,D,20200205,000000,22.0691,22.6366,21.9149,22.5852,2729380.5330623,0
+JHG.US,D,20200206,000000,23.2479,23.3412,22.7212,22.8651,1985490.8617733,0
+JHG.US,D,20200207,000000,22.6623,22.8327,22.1186,22.2033,1312400.5146691,0
+JHG.US,D,20200210,000000,22.1186,22.212,21.9319,22.2033,1161544.9796413,0
+JHG.US,D,20200211,000000,22.3738,22.6442,22.2214,22.4757,843792.42027231,0
+JHG.US,D,20200212,000000,22.7803,23.0621,22.7803,22.9679,1889255.5791173,0
+JHG.US,D,20200213,000000,22.7889,22.9079,22.389,22.4167,1878924.2886644,0
+JHG.US,D,20200214,000000,22.5709,22.6232,21.7196,21.7349,1547308.4545187,0
+JHG.US,D,20200218,000000,21.8054,22.2947,21.7443,22.0024,1427040.3448391,0
+JHG.US,D,20200219,000000,22.269,22.9289,22.1062,22.7936,2022561.4685756,0
+JHG.US,D,20200220,000000,22.7936,23.1983,22.7422,22.8393,2072656.2019313,0
+JHG.US,D,20200221,000000,22.8032,22.8118,22.3803,22.389,2132205.2685855,0
+JHG.US,D,20200224,000000,21.5302,21.7196,21.1731,21.4959,1942041.0480775,0
+JHG.US,D,20200225,000000,21.5987,21.9433,20.7722,20.7722,1814168.0919843,0
+JHG.US,D,20200226,000000,20.8322,20.9664,20.1105,20.1609,2002184.5551501,0
+JHG.US,D,20200227,000000,19.4982,19.4982,18.4405,18.5947,2687160.5598789,0
+JHG.US,D,20200228,000000,17.8557,18.3204,17.572,18.2423,3160182.8469943,0
+JHG.US,D,20200302,000000,18.2766,18.7079,18.0786,18.6375,2903470.7065661,0
+JHG.US,D,20200303,000000,18.4833,18.5851,17.435,17.5816,2422608.3174652,0
+JHG.US,D,20200304,000000,17.812,18.289,17.2873,18.2348,2536609.5967971,0
+JHG.US,D,20200305,000000,17.5282,17.632,16.5056,16.6418,1873303.3608914,0
+JHG.US,D,20200306,000000,16.0401,17.175,15.782,16.6494,2366744.5713558,0
+JHG.US,D,20200309,000000,15.464,15.919,14.9812,15.2479,2565194.1990391,0
+JHG.US,D,20200310,000000,15.9534,16.3923,15.304,16.3409,2434561.1909678,0
+JHG.US,D,20200311,000000,15.72,15.8411,13.9005,14.3786,3829336.8642604,0
+JHG.US,D,20200312,000000,13.1607,13.6816,12.26,12.6228,2666462.2705382,0
+JHG.US,D,20200313,000000,13.5016,13.9586,12.4951,13.9586,2951553.1645831,0
+JHG.US,D,20200316,000000,11.9782,13.0922,11.841,12.26,2304355.6338686,0
+JHG.US,D,20200317,000000,12.7008,13.7253,12.2694,13.2349,4025575.719716,0
+JHG.US,D,20200318,000000,12.3742,13.4244,11.7411,12.3066,3360067.1135674,0
+JHG.US,D,20200319,000000,12.0476,13.3559,11.522,12.9084,2458553.058316,0
+JHG.US,D,20200320,000000,12.9084,13.1226,11.5058,12.0895,3308028.3709987,0
+JHG.US,D,20200323,000000,11.5306,11.5306,10.1614,10.309,2985800.7045219,0
+JHG.US,D,20200324,000000,10.7393,11.8743,10.4118,11.7725,1970991.1366545,0
+JHG.US,D,20200325,000000,12.1324,13.1483,11.6591,12.3066,1828395.8028478,0
+JHG.US,D,20200326,000000,12.7437,13.6215,12.4856,13.2778,1036404.7690762,0
+JHG.US,D,20200327,000000,12.7703,13.0531,12.4675,12.6579,1109550.3474924,0
+JHG.US,D,20200330,000000,12.5979,13.5359,12.2837,13.4244,1999167.1923899,0
+JHG.US,D,20200331,000000,13.4415,13.8968,12.977,13.1817,1839880.2657026,0
+JHG.US,D,20200401,000000,12.4095,12.6189,11.8143,12.26,1678656.6815389,0
+JHG.US,D,20200402,000000,12.0391,13.2083,11.8743,12.9236,1559041.8261706,0
+JHG.US,D,20200403,000000,12.6323,12.7627,11.8915,12.1324,1974168.1371242,0
+JHG.US,D,20200406,000000,12.8036,13.5092,12.6675,13.4663,1521299.0605912,0
+JHG.US,D,20200407,000000,14.3613,14.5175,13.595,13.6215,2285956.337595,0
+JHG.US,D,20200408,000000,13.9129,14.6118,13.6644,14.0176,2140514.8314667,0
+JHG.US,D,20200409,000000,14.387,14.8784,13.7425,13.9996,2205898.0262561,0
+JHG.US,D,20200413,000000,13.9672,14.1966,13.2521,13.6311,1526790.8078493,0
+JHG.US,D,20200414,000000,14.0776,14.2062,13.4588,13.8281,1402283.8968818,0
+JHG.US,D,20200415,000000,13.2683,13.3644,12.8131,13.2178,1161839.0491063,0
+JHG.US,D,20200416,000000,13.2083,13.2083,12.7264,13.0112,1744947.2906772,0
+JHG.US,D,20200417,000000,13.6644,13.8529,13.3303,13.6816,2010555.0324205,0
+JHG.US,D,20200420,000000,13.3473,13.5444,13.2178,13.3377,1202463.6954423,0
+JHG.US,D,20200421,000000,12.9084,13.2521,12.8636,13.0112,1274466.6039375,0
+JHG.US,D,20200422,000000,13.2598,13.4064,12.9493,13.0531,832849.88543157,0
+JHG.US,D,20200423,000000,13.1226,13.2598,12.5713,12.7094,1276686.8283979,0
+JHG.US,D,20200424,000000,12.8475,12.8913,12.3838,12.6579,1253524.6570401,0
+JHG.US,D,20200427,000000,12.9426,13.5406,12.7951,13.4663,2193927.298536,0
+JHG.US,D,20200428,000000,13.6729,14.1719,13.5787,13.7425,1984654.8642942,0
+JHG.US,D,20200429,000000,14.2671,14.2671,13.6396,13.8205,1514258.1974016,0
+JHG.US,D,20200430,000000,14.9384,15.6172,14.4384,15.4021,4159002.3877045,0
+JHG.US,D,20200501,000000,14.7755,15.2564,14.627,15.0936,2929918.0539469,0
+JHG.US,D,20200504,000000,14.8432,15.7639,14.8346,15.6972,2414041.4438022,0
+JHG.US,D,20200505,000000,16.0582,16.2372,15.6096,15.661,2076760.5714637,0
+JHG.US,D,20200506,000000,15.782,15.9029,15.1003,15.1792,1365101.9637821,0
+JHG.US,D,20200507,000000,15.524,16.3152,15.524,15.9448,1773652.6714496,0
+JHG.US,D,20200508,000000,16.2981,16.6418,16.2238,16.5913,1302722.4785276,0
+JHG.US,D,20200511,000000,16.3152,16.9865,16.2419,16.8227,1666492.7081704,0
+JHG.US,D,20200512,000000,16.8313,16.8313,16.0905,16.0905,2384232.2522881,0
+JHG.US,D,20200513,000000,15.961,15.9895,14.8946,15.1622,2036766.0739811,0
+JHG.US,D,20200514,000000,14.7755,15.5487,14.5338,15.5049,1358140.9194473,0
+JHG.US,D,20200515,000000,15.2687,15.5049,15.0631,15.4877,1448249.0547512,0
+JHG.US,D,20200518,000000,16.1733,16.8056,16.1381,16.6561,1867867.276782,0
+JHG.US,D,20200519,000000,16.4895,17.2369,16.3313,16.877,2257197.3941702,0
+JHG.US,D,20200520,000000,17.2007,17.8329,17.2007,17.7806,1995946.0815005,0
+JHG.US,D,20200521,000000,17.7368,17.9948,17.6749,17.8948,1850863.7602188,0
+JHG.US,D,20200522,000000,17.9387,17.991,17.5348,17.93,1151460.4974894,0
+JHG.US,D,20200526,000000,18.6328,19.2916,18.4737,18.9574,1236129.3979397,0
+JHG.US,D,20200527,000000,19.7201,19.8248,19.2201,19.3954,2462566.0562646,0
+JHG.US,D,20200528,000000,19.562,19.562,19.0355,19.2201,1610639.4645419,0
+JHG.US,D,20200529,000000,18.9574,19.3877,18.7366,18.9307,2966720.8474864,0
+JHG.US,D,20200601,000000,19.0269,19.5944,18.8785,19.4402,1187285.510058,0
+JHG.US,D,20200602,000000,19.6953,19.8248,19.5278,19.7916,1185065.2855976,0
+JHG.US,D,20200603,000000,20.1952,20.8893,20.1952,20.5447,1615575.630561,0
+JHG.US,D,20200604,000000,20.3714,21.434,20.2124,21.434,2139523.3972706,0
+JHG.US,D,20200605,000000,22.33,22.4785,21.5464,21.7301,1910318.304545,0
+JHG.US,D,20200608,000000,22.2053,22.8727,22.0081,22.7499,3053640.4295917,0
+JHG.US,D,20200609,000000,22.1443,22.2662,21.5464,22.1862,2980871.8902395,0
+JHG.US,D,20200610,000000,22.2147,22.2147,21.4759,21.7663,2379385.3573567,0
+JHG.US,D,20200611,000000,20.6076,20.7475,19.9211,20.002,3571185.88395,0
+JHG.US,D,20200612,000000,20.7237,20.898,19.3687,19.8344,3024007.6797566,0
+JHG.US,D,20200615,000000,18.966,19.9848,18.8785,19.8524,3186633.3451193,0
+JHG.US,D,20200616,000000,20.8532,20.8532,19.7382,20.0543,1710897.1973792,0
+JHG.US,D,20200617,000000,20.1162,20.4056,19.7286,19.7829,1798355.5567542,0
+JHG.US,D,20200618,000000,19.5802,19.9134,19.5096,19.6782,1742036.0029741,0
+JHG.US,D,20200619,000000,19.9057,19.9401,19.3687,19.7106,4536013.0950071,0
+JHG.US,D,20200622,000000,19.562,19.7477,19.3259,19.5449,2471773.5812621,0
+JHG.US,D,20200623,000000,19.7734,20.0181,19.3173,19.3687,1988824.3492081,0
+JHG.US,D,20200624,000000,19.185,19.2201,18.4909,18.5261,1670066.7024177,0
+JHG.US,D,20200625,000000,18.4299,18.9574,18.1595,18.8337,2060701.2279326,0
+JHG.US,D,20200626,000000,18.5175,18.6479,17.8149,17.8767,13493314.384755,0
+JHG.US,D,20200629,000000,18.0433,18.5004,17.912,18.4479,2631068.9099342,0
+JHG.US,D,20200630,000000,18.4385,18.746,18.3852,18.5774,3518185.1141316,0
+JHG.US,D,20200701,000000,18.5774,18.6937,17.8149,17.851,1499591.4828368,0
+JHG.US,D,20200702,000000,18.3424,18.6404,18.0872,18.1138,1900182.3602367,0
+JHG.US,D,20200706,000000,18.57,18.8688,18.5223,18.6576,3787828.9592814,0
+JHG.US,D,20200707,000000,18.5223,18.7727,18.3718,18.4479,2778498.5356951,0
+JHG.US,D,20200708,000000,18.5261,18.9213,18.4299,18.5965,1418479.7726645,0
+JHG.US,D,20200709,000000,18.5356,18.7289,17.3378,17.4539,2839545.2561244,0
+JHG.US,D,20200710,000000,17.5168,18.0176,17.5168,17.912,2027811.6587732,0
+JHG.US,D,20200713,000000,18.1138,18.3061,17.7987,17.8149,2103316.0943976,0
+JHG.US,D,20200714,000000,17.851,18.1214,17.6653,18.0966,1300122.064259,0
+JHG.US,D,20200715,000000,18.4909,18.8613,18.2976,18.808,1228073.9950959,0
+JHG.US,D,20200716,000000,18.6576,18.9574,18.3605,18.6252,1012921.221803,0
+JHG.US,D,20200717,000000,18.7727,18.7813,18.4166,18.5004,718916.87222559,0
+JHG.US,D,20200720,000000,18.4479,18.509,18.1919,18.4299,1152853.1264557,0
+JHG.US,D,20200721,000000,18.7289,19.404,18.7289,19.3516,1767579.0867501,0
+JHG.US,D,20200722,000000,19.264,19.5897,19.264,19.3602,1144195.9314568,0
+JHG.US,D,20200723,000000,19.3078,19.6639,19.2201,19.5373,1075247.1444048,0
+JHG.US,D,20200724,000000,19.6068,19.6591,19.3345,19.3516,1481576.5773639,0
+JHG.US,D,20200727,000000,19.185,19.7286,19.185,19.6687,597537.6000676,0
+JHG.US,D,20200728,000000,19.4744,19.6953,19.1459,19.3516,1764579.5782075,0
+JHG.US,D,20200729,000000,19.8344,19.8705,18.7118,18.9917,2588710.304003,0
+JHG.US,D,20200730,000000,18.6155,18.7641,18.1595,18.4033,1569676.6383213,0
+JHG.US,D,20200731,000000,18.4662,18.509,18.0176,18.3424,1883630.4503519,0
+JHG.US,D,20200803,000000,18.3605,18.509,18.1748,18.3852,1041584.5926518,0
+JHG.US,D,20200804,000000,18.3061,18.4299,18.0272,18.2462,1113720.8826543,0
+JHG.US,D,20200805,000000,18.4479,18.8688,18.4479,18.7813,1052803.3427399,0
+JHG.US,D,20200806,000000,18.6252,18.7861,18.4566,18.5004,1109081.9368445,0
+JHG.US,D,20200807,000000,18.3585,18.9384,18.3404,18.9193,1306895.1141859,0
+JHG.US,D,20200810,000000,18.9022,18.9993,18.6699,18.7594,1060499.5607372,0
+JHG.US,D,20200811,000000,19.0269,19.2602,18.8984,18.9289,1161583.8388206,0
+JHG.US,D,20200812,000000,19.3135,19.4554,18.688,18.8584,733033.25679171,0
+JHG.US,D,20200813,000000,18.6509,18.9841,18.6175,18.6699,640755.30893567,0
+JHG.US,D,20200814,000000,18.5366,18.7499,18.5042,18.5366,689022.61061633,0
+JHG.US,D,20200817,000000,18.5633,18.8394,18.5633,18.768,1023799.6915103,0
+JHG.US,D,20200818,000000,18.8041,18.9746,18.6556,18.8222,966163.12662644,0
+JHG.US,D,20200819,000000,18.8842,19.1536,18.627,18.6699,1024158.8763568,0
+JHG.US,D,20200820,000000,18.3214,18.509,18.071,18.071,1107164.1838337,0
+JHG.US,D,20200821,000000,17.9557,18.0986,17.8844,18.0528,1003591.8680272,0
+JHG.US,D,20200824,000000,18.1243,18.6603,18.1157,18.6509,669967.95953508,0
+JHG.US,D,20200825,000000,18.768,18.8041,18.589,18.7156,724915.88931074,0
+JHG.US,D,20200826,000000,18.6603,18.6603,18.4556,18.5366,839648.14131257,0
+JHG.US,D,20200827,000000,18.5709,18.9651,18.5709,18.768,762928.56864905,0
+JHG.US,D,20200828,000000,18.8936,18.9651,18.4823,18.7861,887299.99761299,0
+JHG.US,D,20200831,000000,18.7861,18.8394,18.5004,18.509,994341.28285804,0
+JHG.US,D,20200901,000000,18.2947,18.3671,18.0528,18.3309,866031.42355984,0
+JHG.US,D,20200902,000000,18.4014,18.8584,18.2681,18.8041,767169.47043299,0
+JHG.US,D,20200903,000000,18.8137,19.1783,18.3747,18.4471,594897.2763715,0
+JHG.US,D,20200904,000000,18.6785,18.7861,17.991,18.2415,878302.52223333,0
+JHG.US,D,20200908,000000,17.9557,17.9557,17.4016,17.4816,919758.96505593,0
+JHG.US,D,20200909,000000,17.652,17.7501,17.3645,17.6339,773830.1438143,0
+JHG.US,D,20200910,000000,17.5968,17.6787,17.1598,17.1874,1079844.080291,0
+JHG.US,D,20200911,000000,17.2417,17.3645,17.0617,17.1598,996551.00483758,0
+JHG.US,D,20200914,000000,17.2236,17.3558,17.1426,17.1693,921669.36633006,0
+JHG.US,D,20200915,000000,17.2417,17.3739,17.1731,17.2417,748730.26473197,0
+JHG.US,D,20200916,000000,17.3739,18.2415,17.2578,17.8929,1944312.7346943,0
+JHG.US,D,20200917,000000,17.572,17.8929,17.4111,17.8205,1210919.2428079,0
+JHG.US,D,20200918,000000,17.8653,17.9815,17.5882,17.7501,2040227.6916829,0
+JHG.US,D,20200921,000000,17.2759,17.3035,16.9141,17.0978,1331766.0391848,0
+JHG.US,D,20200922,000000,17.1159,17.2845,16.795,17.1426,917030.42052034,0
+JHG.US,D,20200923,000000,17.1512,17.6158,17.1159,17.572,4389036.1261725,0
+JHG.US,D,20200924,000000,17.5168,17.7682,17.4016,17.7501,5053312.7913125,0
+JHG.US,D,20200925,000000,17.572,18.071,17.5092,18.071,1473748.0281073,0
+JHG.US,D,20200928,000000,18.3309,19.2421,18.2947,19.144,3393160.4308562,0
+JHG.US,D,20200929,000000,18.9289,19.5002,18.5984,19.4649,4288126.1892718,0
+JHG.US,D,20200930,000000,19.385,19.742,19.0355,19.4021,3610095.4751564,0
+JHG.US,D,20201001,000000,19.5449,19.5715,19.1536,19.2945,2244223.679525,0
+JHG.US,D,20201002,000000,21.395,23.1726,21.3711,22.3766,9462419.1584685,0
+JHG.US,D,20201005,000000,22.3318,22.8679,22.0728,22.6898,2057281.6201543,0
+JHG.US,D,20201006,000000,22.5108,22.5242,21.8415,22.0205,2844881.5666654,0
+JHG.US,D,20201007,000000,22.2071,22.5737,22.1271,22.368,1930285.6212156,0
+JHG.US,D,20201008,000000,23.0203,24.2001,23.0032,24.0572,2876139.0502944,0
+JHG.US,D,20201009,000000,24.4228,24.8418,24.0924,24.6275,2236557.9187223,0
+JHG.US,D,20201012,000000,24.6114,25.1018,24.4324,24.9589,1624169.8106743,0
+JHG.US,D,20201013,000000,24.7894,25.5225,24.6913,25.3607,2023605.4151761,0
+JHG.US,D,20201014,000000,25.3607,25.6815,25.1198,25.5568,1287255.474919,0
+JHG.US,D,20201015,000000,25.174,25.4501,24.9416,25.0484,1483569.9482369,0
+JHG.US,D,20201016,000000,25.0484,25.2721,24.9008,25.1283,1043269.1905867,0
+JHG.US,D,20201019,000000,25.2635,25.3702,24.6455,24.7009,721609.70832613,0
+JHG.US,D,20201020,000000,24.9227,24.995,24.5923,24.6551,993725.8374778,0
+JHG.US,D,20201021,000000,24.5846,24.6646,23.9677,24.0382,1628288.8836799,0
+JHG.US,D,20201022,000000,24.1553,24.1686,23.5477,23.9496,1179761.5327474,0
+JHG.US,D,20201023,000000,24.2001,24.2628,23.9867,24.1553,771984.8579217,0
+JHG.US,D,20201026,000000,23.8239,23.9496,23.3945,23.8067,571519.80415536,0
+JHG.US,D,20201027,000000,23.8696,23.8696,23.025,23.1184,1482606.8707393,0
+JHG.US,D,20201028,000000,22.6632,22.7337,22.2919,22.368,1621628.2102986,0
+JHG.US,D,20201029,000000,21.93,22.4043,21.4455,22.2443,1856800.8126667,0
+JHG.US,D,20201030,000000,22.1719,22.3605,21.395,21.7082,1150464.862301,0
+JHG.US,D,20201102,000000,22.0471,22.1719,21.8054,21.8777,1082048.5510301,0
+JHG.US,D,20201103,000000,22.3318,22.8337,22.2005,22.5289,1321399.0402968,0
+JHG.US,D,20201104,000000,22.5651,23.1555,22.1005,22.9936,947153.63621302,0
+JHG.US,D,20201105,000000,23.2259,24.0153,23.0831,23.663,1847648.950818,0
+JHG.US,D,20201106,000000,23.6458,23.6458,22.9212,22.9565,925124.68254333,0
+JHG.US,D,20201109,000000,24.5514,25.2293,23.9725,23.982,1355572.0126212,0
+JHG.US,D,20201110,000000,24.0342,24.2972,23.4097,23.882,794433.91082704,0
+JHG.US,D,20201111,000000,24.1429,24.28,23.7448,24.0439,634196.509619,0
+JHG.US,D,20201112,000000,23.6278,24.0153,23.5544,23.7087,600354.36544268,0
+JHG.US,D,20201113,000000,23.9438,24.2248,23.8725,24.2152,527709.75536501,0
+JHG.US,D,20201116,000000,24.7322,24.8057,24.3247,24.6418,627068.47583802,0
+JHG.US,D,20201117,000000,24.2972,24.9218,24.162,24.8589,804730.54309295,0
+JHG.US,D,20201118,000000,24.7684,25.1855,24.478,24.5066,876955.05393496,0
+JHG.US,D,20201119,000000,24.3247,24.8684,23.7811,24.1523,1281450.7537303,0
+JHG.US,D,20201120,000000,23.9991,24.4066,23.9087,24.2067,490216.94883084,0
+JHG.US,D,20201123,000000,24.5885,25.6207,24.5113,25.5016,1192355.0575843,0
+JHG.US,D,20201124,000000,25.7634,26.6699,25.6387,26.6699,970385.12394478,0
+JHG.US,D,20201125,000000,26.2624,26.5604,25.8814,26.4975,703130.59319773,0
+JHG.US,D,20201127,000000,26.4166,26.6699,26.0919,26.488,237686.89629352,0
+JHG.US,D,20201130,000000,26.4356,26.5261,25.8005,25.8377,1108373.0193844,0
+JHG.US,D,20201201,000000,26.3976,26.6889,26.2176,26.4356,906172.95577482,0
+JHG.US,D,20201202,000000,26.4262,26.5442,26.1909,26.3528,1205932.6648807,0
+JHG.US,D,20201203,000000,27.2317,29.3417,27.0136,29.1236,3338615.7963468,0
+JHG.US,D,20201204,000000,28.3905,29.414,27.7563,29.3598,1816325.3015594,0
+JHG.US,D,20201207,000000,29.0703,29.9386,29.0159,29.6863,1114788.984961,0
+JHG.US,D,20201208,000000,29.5234,31.2164,29.5234,30.2938,2211916.998055,0
+JHG.US,D,20201209,000000,30.3747,30.6557,29.1607,29.8034,1020732.96709,0
+JHG.US,D,20201210,000000,29.2617,29.7311,29.117,29.6396,826444.42233591,0
+JHG.US,D,20201211,000000,29.2684,29.6054,29.1236,29.4863,870615.75646893,0
+JHG.US,D,20201214,000000,29.6578,29.6768,28.7618,28.816,1520463.0631123,0
+JHG.US,D,20201215,000000,29.2055,29.2189,28.617,29.0797,1226528.0299087,0
+JHG.US,D,20201216,000000,29.4321,29.9386,28.8713,29.4235,912621.47904214,0
+JHG.US,D,20201217,000000,29.5959,29.8758,29.2331,29.5597,888221.06518715,0
+JHG.US,D,20201218,000000,29.5234,29.7044,28.9084,29.1874,2146220.829335,0
+JHG.US,D,20201221,000000,28.9332,29.1512,28.44,28.9798,594176.80618236,0
+JHG.US,D,20201222,000000,29.1074,29.2055,28.5989,28.7989,518817.30479427,0
+JHG.US,D,20201223,000000,28.9798,29.4863,28.9084,29.1969,534986.92437465,0
+JHG.US,D,20201224,000000,29.1874,29.3959,29.0332,29.3598,378427.49197478,0
+JHG.US,D,20201228,000000,29.7311,29.7311,29.3331,29.3417,647438.03752687,0
+JHG.US,D,20201229,000000,29.5044,29.5864,29.2522,29.4407,779152.80113007,0
+JHG.US,D,20201230,000000,29.3864,29.9129,29.2874,29.4407,599192.79105608,0
+JHG.US,D,20201231,000000,29.4321,29.5426,29.2189,29.4407,756277.34750052,0
+JHG.US,D,20210104,000000,29.6673,29.8396,28.2876,28.418,694935.50735818,0
+JHG.US,D,20210105,000000,28.0744,28.7903,27.8381,28.3553,879301.30816611,0
+JHG.US,D,20210106,000000,28.8713,30.6995,28.7903,30.0568,1113265.0749837,0
+JHG.US,D,20210107,000000,30.4461,30.7812,30.1472,30.7279,705930.55460338,0
+JHG.US,D,20210108,000000,30.9908,31.1431,30.3462,30.7185,1314146.0269933,0
+JHG.US,D,20210111,000000,30.41,30.8374,30.3185,30.4737,663622.36058049,0
+JHG.US,D,20210112,000000,30.8621,31.0994,30.4194,30.9812,814973.61270633,0
+JHG.US,D,20210113,000000,30.8374,31.344,30.5643,31.0621,746582.50738969,0
+JHG.US,D,20210114,000000,31.3698,31.904,31.0089,31.8325,662744.35317798,0
+JHG.US,D,20210115,000000,31.1164,31.2164,30.2291,31.0803,886120.56900888,0
+JHG.US,D,20210119,000000,31.3345,31.4783,30.6557,30.9346,702376.51506973,0
+JHG.US,D,20210120,000000,31.0621,31.4783,30.6185,31.2707,863261.91934877,0
+JHG.US,D,20210121,000000,31.344,31.4964,30.6718,30.7812,572483.93190118,0
+JHG.US,D,20210122,000000,30.3843,30.5289,29.9663,30.328,526689.96447045,0
+JHG.US,D,20210125,000000,30.0929,30.5195,29.5406,29.8034,652810.0565028,0
+JHG.US,D,20210126,000000,30.0481,30.1796,29.6492,29.6863,699313.9916418,0
+JHG.US,D,20210127,000000,29.1427,29.2874,28.0553,28.1276,1049947.7181856,0
+JHG.US,D,20210128,000000,28.4808,29.8663,28.4808,29.3598,1763772.987675,0
+JHG.US,D,20210129,000000,29.1427,29.1969,27.821,27.8572,1842454.4237691,0
+JHG.US,D,20210201,000000,28.0553,29.0513,27.6487,28.8894,854325.35835828,0
+JHG.US,D,20210202,000000,29.1969,29.4235,28.6266,28.7989,791934.32037489,0
+JHG.US,D,20210203,000000,28.7171,29.4054,28.6266,29.3692,670299.83793124,0
+JHG.US,D,20210204,000000,27.7306,27.7744,26.2986,26.7784,3742890.9440434,0
+JHG.US,D,20210205,000000,27.702,28.4542,27.5296,28.0286,11526563.099638,0
+JHG.US,D,20210208,000000,28.3456,28.7989,27.821,28.001,10349775.869478,0
+JHG.US,D,20210209,000000,28.0838,28.2914,27.5116,28.0371,2206594.3407392,0
+JHG.US,D,20210210,000000,28.201,28.5809,27.9829,28.2266,1414550.794563,0
+JHG.US,D,20210211,000000,28.3276,28.3638,27.385,27.8839,1288696.4152972,0
+JHG.US,D,20210212,000000,27.7839,27.9201,27.0508,27.1136,1951797.8528255,0
+JHG.US,D,20210216,000000,27.5906,28.2504,27.2783,27.8381,1872512.5240802,0
+JHG.US,D,20210217,000000,27.5353,27.8201,26.509,26.6737,1771038.6039557,0
+JHG.US,D,20210218,000000,26.49,26.6099,26.0415,26.05,1153001.2114362,0
+JHG.US,D,20210219,000000,26.4081,27.0689,26.3167,27.0592,2012071.5906612,0
+JHG.US,D,20210222,000000,26.9127,27.2145,26.7013,26.7109,1150717.9720905,0
+JHG.US,D,20210223,000000,26.1234,27.2241,25.6301,27.1136,1999017.0069132,0
+JHG.US,D,20210224,000000,27.0859,28.2885,27.0592,28.0124,1990714.7957685,0
+JHG.US,D,20210225,000000,28.1399,28.4152,27.1954,27.205,1696325.0051425,0
+JHG.US,D,20210226,000000,27.1231,27.3383,26.5185,26.7937,1185867.6751377,0
+JHG.US,D,20210301,000000,27.4897,27.8839,27.3059,27.6458,1516012.1117105,0
+JHG.US,D,20210302,000000,27.6183,27.7382,27.0859,27.2431,1040449.2744675,0
+JHG.US,D,20210303,000000,27.4345,27.6087,26.4366,26.4709,1347907.3020667,0
+JHG.US,D,20210304,000000,26.4804,26.8575,25.8948,26.3985,2278419.7573073,0
+JHG.US,D,20210305,000000,26.8575,27.4392,26.1511,27.3717,1462465.2128857,0
+JHG.US,D,20210308,000000,27.7554,28.2791,27.563,27.5811,1199037.7861755,0
+JHG.US,D,20210309,000000,27.8297,28.3705,27.7144,27.9934,891988.3050829,0
+JHG.US,D,20210310,000000,28.1124,28.8093,28.021,28.7445,759180.23321891,0
+JHG.US,D,20210311,000000,28.8142,29.2597,28.7445,29.2597,844160.0071035,0
+JHG.US,D,20210312,000000,28.9607,29.4606,28.937,29.2674,683060.35221429,0
+JHG.US,D,20210315,000000,29.2312,29.7082,29.0122,29.7082,811377.56324912,0
+JHG.US,D,20210316,000000,29.7082,29.7349,28.9027,28.9846,741967.717286,0
+JHG.US,D,20210317,000000,28.8837,29.5616,28.8093,29.5426,800888.73558289,0
+JHG.US,D,20210318,000000,29.4788,30.4414,29.3959,29.4054,1221780.9085458,0
+JHG.US,D,20210319,000000,29.4331,30.0015,28.9941,29.4512,3722108.6348555,0
+JHG.US,D,20210322,000000,29.4235,29.6529,28.9656,29.1855,936949.42577894,0
+JHG.US,D,20210323,000000,28.874,28.9703,27.5725,27.6277,1381539.3966252,0
+JHG.US,D,20210324,000000,27.8297,28.479,27.6087,27.6364,813632.4458965,0
+JHG.US,D,20210325,000000,27.7096,28.38,27.3764,28.241,1147833.9908376,0
+JHG.US,D,20210326,000000,28.4885,28.9121,28.3971,28.874,881553.04006922,0
+JHG.US,D,20210329,000000,28.3048,28.7685,27.8839,27.9763,1305985.5993407,0
+JHG.US,D,20210330,000000,28.0582,28.4885,27.9019,28.4152,875734.66565539,0
+JHG.US,D,20210331,000000,28.3048,28.9465,28.2791,28.5542,902404.66563098,0
+JHG.US,D,20210401,000000,28.5705,29.4977,28.3048,29.4331,1079267.4940901,0
+JHG.US,D,20210405,000000,29.7177,29.7997,29.2912,29.7349,895447.82228853,0
+JHG.US,D,20210406,000000,29.9557,30.587,29.6529,29.9729,730411.83756121,0
+JHG.US,D,20210407,000000,30.0291,30.2575,29.4702,29.5426,940405.79224031,0
+JHG.US,D,20210408,000000,29.9291,30.0748,29.3959,29.5702,917280.37956555,0
+JHG.US,D,20210409,000000,29.5797,29.8815,29.3368,29.6901,1084547.0912342,0
+JHG.US,D,20210412,000000,29.6806,29.9653,29.4977,29.873,419955.35166743,0
+JHG.US,D,20210413,000000,29.9463,30.1567,29.2216,29.4606,541483.75905407,0
+JHG.US,D,20210414,000000,29.3321,30.0558,29.3321,29.6997,429663.84500342,0
+JHG.US,D,20210415,000000,30.0205,30.5966,30.0205,30.5147,964177.10748987,0
+JHG.US,D,20210416,000000,30.5785,30.6785,30.2575,30.5242,603856.94281995,0
+JHG.US,D,20210419,000000,30.6347,30.8718,30.2862,30.6527,1133439.2905278,0
+JHG.US,D,20210420,000000,30.4233,30.6527,29.7273,30.0205,1357400.4945445,0
+JHG.US,D,20210421,000000,29.7911,30.8537,29.6101,30.7165,1314445.3476986,0
+JHG.US,D,20210422,000000,30.7261,30.808,30.23,30.2575,1050214.4812002,0
+JHG.US,D,20210423,000000,30.2481,31.1649,30.2024,31.0107,730740.56521311,0
+JHG.US,D,20210426,000000,30.9822,31.3592,30.8908,31.1746,734139.16802957,0
+JHG.US,D,20210427,000000,31.1649,31.3754,31.1194,31.1649,721646.46700925,0
+JHG.US,D,20210428,000000,31.3935,31.4078,30.8223,31.1649,1074724.1208564,0
+JHG.US,D,20210429,000000,31.1649,31.7886,31.0013,31.6516,1285292.5612403,0
+JHG.US,D,20210430,000000,31.7611,31.8525,31.027,31.523,1760188.4909469,0
+JHG.US,D,20210503,000000,31.7334,32.1647,31.485,31.9354,992748.05650681,0
+JHG.US,D,20210504,000000,31.8525,33.0436,31.7611,33.0436,1165753.3237345,0
+JHG.US,D,20210505,000000,33.1008,34.1719,33.1008,33.9072,818607.47109475,0
+JHG.US,D,20210506,000000,33.7502,34.0662,33.1731,33.951,1331819.6018374,0
+JHG.US,D,20210507,000000,33.6768,34.6262,33.6768,34.6213,1284030.1630372,0
+JHG.US,D,20210510,000000,34.5747,35.2689,34.5014,34.667,781817.2805322,0
+JHG.US,D,20210511,000000,34.2604,34.5462,33.4083,34.1119,2307922.2763794,0
+JHG.US,D,20210512,000000,34.0282,34.408,33.1864,33.6301,2783156.3859705,0
+JHG.US,D,20210513,000000,33.6673,35.0384,33.593,34.7879,1248203.0499723,0
+JHG.US,D,20210514,000000,35.1954,35.4726,34.667,35.3164,1150087.8232369,0
+JHG.US,D,20210517,000000,34.9727,35.1764,34.2043,34.667,1665323.7820472,0
+JHG.US,D,20210518,000000,34.7689,34.9822,34.2043,34.2509,948808.8272015,0
+JHG.US,D,20210519,000000,33.6578,34.2043,33.0646,34.1949,923127.11067779,0
+JHG.US,D,20210520,000000,34.2786,34.4538,33.9729,34.2138,761678.77342298,0
+JHG.US,D,20210521,000000,34.529,34.9364,34.3566,34.667,1147941.1161427,0
+JHG.US,D,20210524,000000,34.8251,34.9461,34.4442,34.6956,508153.08569715,0
+JHG.US,D,20210525,000000,35.0193,35.4269,34.6309,34.6956,496273.72956089,0
+JHG.US,D,20210526,000000,34.4918,34.9908,34.3528,34.8527,447758.5693312,0
+JHG.US,D,20210527,000000,34.9908,35.6497,34.927,35.3801,1223676.6063466,0
+JHG.US,D,20210528,000000,35.5097,35.8705,35.186,35.6592,971268.38258775,0
+JHG.US,D,20210601,000000,35.9725,36.3247,35.7649,36.2038,830848.11257367,0
+JHG.US,D,20210602,000000,36.6304,36.7505,35.7973,36.1209,1231874.8429306,0
+JHG.US,D,20210603,000000,35.8067,36.4828,35.7783,36.2962,849674.85981958,0
+JHG.US,D,20210604,000000,36.2323,36.4733,35.8801,36.4551,401368.06098584,0
+JHG.US,D,20210607,000000,36.8807,37.3997,36.5846,37.0474,1968602.8724999,0
+JHG.US,D,20210608,000000,36.797,37.0283,36.0981,36.6484,1023195.798859,0
+JHG.US,D,20210609,000000,36.4638,36.5285,35.7925,35.8344,702200.07339076,0
+JHG.US,D,20210610,000000,36.2867,36.6076,35.8896,35.9914,1145669.4295259,0
+JHG.US,D,20210611,000000,36.1496,36.4457,36.0057,36.2791,680226.78286978,0
+JHG.US,D,20210614,000000,36.0468,36.1676,35.4554,35.6592,688407.16523609,0
+JHG.US,D,20210615,000000,35.6115,35.862,35.3801,35.6211,1018427.6725344,0
+JHG.US,D,20210616,000000,35.4726,35.5659,34.8441,35.3164,1562318.6002088,0
+JHG.US,D,20210617,000000,35.2318,35.3992,33.6121,34.1119,1551081.9959031,0
+JHG.US,D,20210618,000000,34.0282,34.6956,33.7977,34.2967,2018105.2659333,0
+JHG.US,D,20210621,000000,34.5108,35.2878,34.4175,35.2145,1585460.816853,0
+JHG.US,D,20210622,000000,35.186,35.5002,34.8251,35.4269,979239.76558432,0
+JHG.US,D,20210623,000000,35.5973,36.0934,35.343,35.7601,893416.64248413,0
+JHG.US,D,20210624,000000,36.0105,36.2962,35.8067,36.14,1166733.2052017,0
+JHG.US,D,20210625,000000,36.3895,36.7789,36.1305,36.3343,9221324.2071257,0
+JHG.US,D,20210628,000000,36.2038,36.3714,35.4173,35.6592,612731.53917318,0
+JHG.US,D,20210629,000000,35.9914,36.0934,35.5097,35.6945,803967.01273216,0
+JHG.US,D,20210630,000000,35.5287,36.0829,35.4773,35.9353,830738.88677241,0
+JHG.US,D,20210701,000000,35.9725,36.1496,35.4459,36.0562,1127608.313137,0
+JHG.US,D,20210702,000000,36.2228,36.5009,36.0657,36.3343,779587.60383898,0
+JHG.US,D,20210706,000000,36.3981,36.4551,35.1574,35.6859,2012611.4181791,0
+JHG.US,D,20210707,000000,35.186,35.7515,34.6861,35.6401,1188117.3065447,0
+JHG.US,D,20210708,000000,34.7785,35.4173,34.1119,35.2412,1541473.2761355,0
+JHG.US,D,20210709,000000,35.9182,36.6027,35.8705,36.5752,1007165.8622745,0
+JHG.US,D,20210712,000000,36.7228,38.0558,36.5095,37.8339,1376652.5922664,0
+JHG.US,D,20210713,000000,38.0843,38.0843,37.1912,37.3521,2012125.1533137,0
+JHG.US,D,20210714,000000,37.492,37.732,36.7428,36.9912,1210343.7068552,0
+JHG.US,D,20210715,000000,36.7599,37.1494,36.5752,36.8246,720536.35477904,0
+JHG.US,D,20210716,000000,36.9998,37.1093,36.4828,36.5009,638702.07392141,0
+JHG.US,D,20210719,000000,35.6211,36.1581,35.3526,36.0201,1895774.4690066,0
+JHG.US,D,20210720,000000,35.4078,36.8807,35.0555,36.5846,1651121.2771379,0
+JHG.US,D,20210721,000000,36.7694,37.7225,36.7408,37.6025,918678.25977219,0
+JHG.US,D,20210722,000000,37.5939,37.5939,36.7228,36.8151,838847.85226865,0
+JHG.US,D,20210723,000000,37.2883,37.3902,36.4457,37.0189,1515955.3983137,0
+JHG.US,D,20210726,000000,36.9455,37.5749,36.9455,37.5187,754266.12240983,0
+JHG.US,D,20210727,000000,37.316,37.316,36.242,36.5656,766334.52320212,0
+JHG.US,D,20210728,000000,36.7694,36.898,35.6678,36.6484,1204908.6729937,0
+JHG.US,D,20210729,000000,37.1865,39.1773,36.6217,38.945,1442133.4601281,0
+JHG.US,D,20210730,000000,38.9822,39.5554,38.3719,38.7413,981687.89388009,0
+JHG.US,D,20210802,000000,38.9632,39.3612,38.3062,38.3529,948183.92958847,0
+JHG.US,D,20210803,000000,38.2881,38.6118,37.6302,38.4175,928116.83934929,0
+JHG.US,D,20210804,000000,38.3062,38.8803,37.9168,38.1767,1006484.2512647,0
+JHG.US,D,20210805,000000,38.39,38.9632,38.39,38.8899,683935.20887254,0
+JHG.US,D,20210806,000000,39.3383,39.903,39.0107,39.2355,593070.89494449,0
+JHG.US,D,20210809,000000,39.1888,39.6373,38.8994,39.3383,767956.10625175,0
+JHG.US,D,20210810,000000,39.2727,40.16,39.2727,39.7869,678075.87478322,0
+JHG.US,D,20210811,000000,40.1144,40.3942,39.7496,40.3286,495553.25937175,0
+JHG.US,D,20210812,000000,40.5533,40.5989,40.0667,40.2914,428947.57580663,0
+JHG.US,D,20210813,000000,40.2353,40.3381,39.8982,40.02,328068.09610055,0
+JHG.US,D,20210816,000000,39.8049,40.3942,39.385,40.3657,437893.58902992,0
+JHG.US,D,20210817,000000,40.1325,40.2076,39.4974,39.7401,598594.14964527,0
+JHG.US,D,20210818,000000,39.5344,39.9734,39.0632,39.1041,452808.16214379,0
+JHG.US,D,20210819,000000,38.31,39.1707,38.31,38.8994,560542.61112767,0
+JHG.US,D,20210820,000000,38.9174,39.7592,38.747,39.7401,353757.1643609,0
+JHG.US,D,20210823,000000,40.1325,40.3333,39.843,40.0486,648145.90473894,0
+JHG.US,D,20210824,000000,40.1325,40.46,39.8897,40.32,585758.01749981,0
+JHG.US,D,20210825,000000,40.5247,41.1132,40.4676,40.7494,662212.92764487,0
+JHG.US,D,20210826,000000,40.7961,40.9266,40.02,40.0763,467375.10314014,0
+JHG.US,D,20210827,000000,40.2914,41.2255,40.2724,41.095,503083.53817087,0
+JHG.US,D,20210830,000000,41.2445,41.2445,40.5153,40.5628,394808.21142108,0
+JHG.US,D,20210831,000000,40.5989,40.9084,40.2914,40.5153,584914.66828423,0
+JHG.US,D,20210901,000000,40.5723,40.7961,39.9077,40.7304,656602.5023527,0
+JHG.US,D,20210902,000000,40.8151,41.0018,40.4123,40.5628,545061.95429377,0
+JHG.US,D,20210903,000000,40.4409,40.6837,40.3238,40.5247,423552.45137273,0
+JHG.US,D,20210907,000000,40.46,40.5437,39.8982,39.9077,727577.21796862,0
+JHG.US,D,20210908,000000,39.5812,39.7496,39.1469,39.4878,478869.01822769,0
+JHG.US,D,20210909,000000,39.4412,39.6744,38.8203,39.4593,760058.24062143,0
+JHG.US,D,20210910,000000,39.862,40.002,39.3945,39.5068,566313.7243775,0
+JHG.US,D,20210913,000000,39.9649,40.5628,39.7953,40.3381,1712855.9100655,0
+JHG.US,D,20210914,000000,40.6562,40.936,39.3288,39.4593,595687.06293454,0
+JHG.US,D,20210915,000000,39.4878,40.0486,39.1888,39.9268,823835.60608248,0
+JHG.US,D,20210916,000000,39.9734,40.2628,39.3755,39.5068,806887.75266805,0
+JHG.US,D,20210917,000000,39.6744,40.5818,39.6744,40.16,2532128.1882007,0
+JHG.US,D,20210920,000000,38.9927,39.3755,37.4321,38.0119,744775.03042828,0
+JHG.US,D,20210921,000000,38.4128,38.6375,37.8901,38.0862,1229330.0918105,0
+JHG.US,D,20210922,000000,37.9367,38.946,37.9273,38.7128,1088179.8993745,0
+JHG.US,D,20210923,000000,38.9555,39.7869,38.9555,39.207,911317.07091542,0
+JHG.US,D,20210924,000000,39.0775,39.2964,38.7309,39.1327,618588.77276631,0
+JHG.US,D,20210927,000000,39.1612,39.9077,39.1327,39.6373,693035.60856493,0
+JHG.US,D,20210928,000000,39.5344,39.6849,38.6471,39.0107,1144325.1119719,0
+JHG.US,D,20210929,000000,39.1612,39.3011,38.6328,39.0488,897465.34886776,0
+JHG.US,D,20210930,000000,39.4136,39.4687,38.6185,38.6185,1309620.5079772,0
+JHG.US,D,20211001,000000,38.6099,39.4593,38.5157,39.0488,931497.58794823,0
+JHG.US,D,20211004,000000,38.7403,39.1517,38.1795,38.768,1658238.8084379,0
+JHG.US,D,20211005,000000,38.927,39.9925,38.6375,39.9925,1156496.4370769,0
+JHG.US,D,20211006,000000,39.3479,40.6837,39.1041,40.5989,946000.46381115,0
+JHG.US,D,20211007,000000,41.1607,43.2345,41.1427,42.4404,1903850.876812,0
+JHG.US,D,20211008,000000,42.4224,42.5432,41.7673,42.1224,929680.65875402,0
+JHG.US,D,20211011,000000,42.3385,42.7861,41.6368,41.7025,611225.48341335,0
+JHG.US,D,20211012,000000,41.6092,41.852,40.7961,40.9179,779504.63423993,0
+JHG.US,D,20211013,000000,40.936,41.3093,40.3942,40.9456,663367.15029483,0
+JHG.US,D,20211014,000000,41.534,42.01,41.2351,41.8891,567237.94269593,0
+JHG.US,D,20211015,000000,41.8616,42.4033,41.8235,41.9453,641887.47637577,0
+JHG.US,D,20211018,000000,41.852,41.9919,41.4035,41.8235,381360.83488774,0
+JHG.US,D,20211019,000000,41.833,41.833,41.2731,41.6644,366999.74251686,0
+JHG.US,D,20211020,000000,41.5521,42.3291,41.1978,42.1605,513419.02961609,0
+JHG.US,D,20211021,000000,42.1319,42.4871,41.6835,42.4033,632083.41046365,0
+JHG.US,D,20211022,000000,42.4595,42.4595,41.833,42.1319,673801.36506043,0
+JHG.US,D,20211025,000000,42.2262,42.4595,41.8139,42.0387,504782.83957911,0
+JHG.US,D,20211026,000000,42.272,42.4777,41.8891,41.9072,548898.51056338,0
+JHG.US,D,20211027,000000,41.7025,41.7025,40.3477,40.4409,1191964.3652952,0
+JHG.US,D,20211028,000000,41.137,41.8235,39.5164,41.8054,863817.50058793,0
+JHG.US,D,20211029,000000,41.5807,43.5154,41.5807,43.4498,1815268.7519817,0
+JHG.US,D,20211101,000000,43.2165,44.4314,43.085,44.3838,1748511.8326918,0
+JHG.US,D,20211102,000000,44.4675,44.6267,43.6458,43.7858,1032460.0372533,0
+JHG.US,D,20211103,000000,43.4116,44.9255,43.3935,44.599,1118799.8824134,0
+JHG.US,D,20211104,000000,44.4314,44.9352,44.2439,44.3933,681618.3615879,0
+JHG.US,D,20211105,000000,44.7703,45.2883,44.5438,45.0246,623917.7315706,0
+JHG.US,D,20211108,000000,45.2132,45.6369,44.8599,45.5425,673069.34214231,0
+JHG.US,D,20211109,000000,45.156,45.674,45.0246,45.6178,562434.10793621,0
+JHG.US,D,20211110,000000,45.2693,45.7311,44.9494,45.175,597393.71607939,0
+JHG.US,D,20211111,000000,45.2322,45.3635,44.7322,45.2322,889244.00682598,0
+JHG.US,D,20211112,000000,45.4483,45.4673,44.7322,44.8837,537042.2598851,0
+JHG.US,D,20211115,000000,44.977,44.977,44.6009,44.8361,628895.90751311,0
+JHG.US,D,20211116,000000,44.6475,44.6475,43.5221,43.6116,794381.39842259,0
+JHG.US,D,20211117,000000,43.565,43.565,42.4252,42.7451,1089669.1511649,0
+JHG.US,D,20211118,000000,43.1127,44.158,42.8861,43.4983,2056748.0941251,0
+JHG.US,D,20211119,000000,43.4611,43.8287,43.0746,43.4041,1190865.805794,0
+JHG.US,D,20211122,000000,43.9039,44.2571,43.3478,43.565,840923.14249278,0
+JHG.US,D,20211123,000000,43.6497,44.0258,43.4135,43.8001,816722.27577475,0
+JHG.US,D,20211124,000000,43.4231,44.0448,43.3383,43.8097,665320.61174064,0
+JHG.US,D,20211126,000000,42.3776,42.5661,41.6806,42.1329,678849.90762493,0
+JHG.US,D,20211129,000000,42.8766,42.905,41.9634,42.17,1006295.2066086,0
+JHG.US,D,20211130,000000,41.473,41.6244,40.0229,40.2486,1643348.3910302,0
+JHG.US,D,20211201,000000,41.0494,41.473,38.9966,39.0146,1143327.3762871,0
+JHG.US,D,20211202,000000,39.1469,40.1828,38.6851,39.7688,819641.96546256,0
+JHG.US,D,20211203,000000,39.6554,39.8392,37.8377,38.1957,897255.29924993,0
+JHG.US,D,20211206,000000,38.7136,38.9022,38.0825,38.3747,1096214.2972564,0
+JHG.US,D,20211207,000000,39.0907,39.6087,39.005,39.1184,960490.73669701,0
+JHG.US,D,20211208,000000,39.1184,39.4202,38.987,39.0431,651877.43619966,0
+JHG.US,D,20211209,000000,38.6195,39.1936,38.4405,39.0907,1559310.6896815,0
+JHG.US,D,20211210,000000,39.4202,39.6935,39.0994,39.5611,1155769.6653992,0
+JHG.US,D,20211213,000000,39.4668,39.4764,38.4871,38.5909,1004021.4194956,0
+JHG.US,D,20211214,000000,38.4499,39.6363,38.4499,39.3068,1076380.362093,0
+JHG.US,D,20211215,000000,39.2974,39.3259,38.5633,39.1279,861862.98889404,0
+JHG.US,D,20211216,000000,39.6554,39.8858,38.629,38.9489,858467.53682185,0
+JHG.US,D,20211217,000000,38.5537,38.9489,38.0167,38.7327,2883002.4215569,0
+JHG.US,D,20211220,000000,38.0538,38.1434,36.4437,37.1969,705912.70038586,0
+JHG.US,D,20211221,000000,37.6111,38.4871,37.4893,38.469,752866.141707,0
+JHG.US,D,20211222,000000,38.4214,38.8738,38.2567,38.5062,496456.4727284,0
+JHG.US,D,20211223,000000,39.0241,39.7735,38.9118,39.6269,600126.46160733,0
+JHG.US,D,20211227,000000,39.6744,40.4562,39.6269,40.4466,600573.8672933,0
+JHG.US,D,20211228,000000,40.2772,40.7665,40.2677,40.2772,561492.03540026,0
+JHG.US,D,20211229,000000,40.239,40.5314,40.0887,40.1362,235997.04711809,0
+JHG.US,D,20211230,000000,40.3524,40.3905,39.6554,39.6649,348134.13609165,0
+JHG.US,D,20211231,000000,39.5611,40.0229,39.4764,39.5049,370844.7007712,0
+JHG.US,D,20220103,000000,39.7496,40.1362,39.1375,39.5421,595114.67772595,0
+JHG.US,D,20220104,000000,39.9287,40.4657,39.5897,39.9001,863058.17121948,0
+JHG.US,D,20220105,000000,40.1924,40.239,38.4595,38.5157,834265.61985573,0
+JHG.US,D,20220106,000000,38.6756,39.2127,38.2805,39.1279,654110.26363717,0
+JHG.US,D,20220107,000000,39.3726,40.4181,39.2974,40.3618,960575.80679223,0
+JHG.US,D,20220110,000000,40.0981,40.7009,39.5049,40.5504,983468.06439119,0
+JHG.US,D,20220111,000000,40.2962,41.1627,39.5611,41.0779,523901.55579379,0
+JHG.US,D,20220112,000000,41.2855,41.5492,39.5611,39.6183,768119.94495366,0
+JHG.US,D,20220113,000000,39.3631,40.3714,39.2784,39.5992,797447.07259477,0
+JHG.US,D,20220114,000000,38.9966,39.3165,38.309,38.6851,549054.99752867,0
+JHG.US,D,20220118,000000,38.2615,38.29,37.5931,37.7435,881347.19144375,0
+JHG.US,D,20220119,000000,37.772,37.772,36.4295,36.4808,1018416.1198054,0
+JHG.US,D,20220120,000000,36.698,37.1026,35.6705,35.7839,1054077.2936721,0
+JHG.US,D,20220121,000000,35.2098,35.2659,33.7121,34.0224,2038159.7531954,0
+JHG.US,D,20220124,000000,33.0998,34.0796,31.8943,34.0224,1267915.1563574,0
+JHG.US,D,20220125,000000,33.2788,34.1453,32.3457,33.7586,1715940.4887034,0
+JHG.US,D,20220126,000000,34.4747,34.927,33.2036,33.7586,1609102.9515875,0
+JHG.US,D,20220127,000000,34.2205,34.7765,33.4007,33.7025,841817.95386472,0
+JHG.US,D,20220128,000000,33.6644,34.1919,32.9217,34.1825,597929.34260485,0
+JHG.US,D,20220131,000000,33.8624,34.7861,33.6511,34.7574,1373091.2009962,0
+JHG.US,D,20220201,000000,34.9555,35.6849,34.5975,35.5774,1356128.6441085,0
+JHG.US,D,20220202,000000,35.7467,36.1229,35.1526,35.8973,1390740.6201342,0
+JHG.US,D,20220203,000000,34.7384,36.3866,34.3804,35.2755,1579342.0714855,0
+JHG.US,D,20220204,000000,34.0605,34.908,33.7539,34.5405,1630505.957396,0
+JHG.US,D,20220207,000000,34.0034,34.5034,33.5702,34.0701,1209168.4792434,0
+JHG.US,D,20220208,000000,34.3052,34.6537,33.9101,34.2205,1070737.3791101,0
+JHG.US,D,20220209,000000,34.4376,35.0165,34.3995,34.5405,903838.25427266,0
+JHG.US,D,20220210,000000,34.0129,34.7099,33.175,33.3445,1060419.7418824,0
+JHG.US,D,20220211,000000,33.2016,33.673,32.0886,32.3162,1100521.36467,0
+JHG.US,D,20220214,000000,32.259,32.716,32.002,32.2876,1160244.772507,0
+JHG.US,D,20220215,000000,32.7923,33.854,32.7827,33.6207,933025.69891792,0
+JHG.US,D,20220216,000000,33.2397,34.2728,33.0778,33.9253,972727.17718357,0
+JHG.US,D,20220217,000000,33.4969,33.4969,32.0591,32.0781,896267.01579805,0
+JHG.US,D,20220218,000000,31.9448,32.8494,31.9448,32.4209,1365960.016471,0
+JHG.US,D,20220222,000000,32.1162,32.4209,31.1355,31.6687,1735116.9685628,0
+JHG.US,D,20220223,000000,32.002,32.4829,31.1736,31.2307,1258265.4769144,0
+JHG.US,D,20220224,000000,30.012,31.8544,29.774,31.6973,1728825.9825089,0
+JHG.US,D,20220225,000000,31.9543,33.3635,31.9543,33.0875,1785935.322852,0
+JHG.US,D,20220228,000000,32.2209,32.5828,31.6401,31.9639,2459711.4819584,0
+JHG.US,D,20220301,000000,31.7448,31.8973,29.2597,29.4788,2438375.6920275,0
+JHG.US,D,20220302,000000,29.9738,31.3259,29.6121,30.9642,2184575.8895505,0
+JHG.US,D,20220303,000000,30.7165,31.0355,29.8882,30.1738,1401582.3311584,0
+JHG.US,D,20220304,000000,29.5835,29.5835,28.4694,28.8122,1648693.1035557,0
+JHG.US,D,20220307,000000,28.5361,28.8122,27.8695,28.5647,2477769.447603,0
+JHG.US,D,20220308,000000,28.7646,29.9547,28.1838,29.117,1856943.6464069,0
+JHG.US,D,20220309,000000,29.8406,30.5643,29.574,30.3833,1622782.4329486,0
+JHG.US,D,20220310,000000,30.4214,31.2688,30.1928,30.7832,1726385.2059497,0
+JHG.US,D,20220311,000000,30.9832,31.4402,30.7165,30.8307,2215072.9935628,0
+JHG.US,D,20220314,000000,31.4022,32.3734,31.3259,32.2686,1989830.4868775,0
+JHG.US,D,20220315,000000,32.2019,32.6114,31.9829,32.4114,1448532.6217352,0
+JHG.US,D,20220316,000000,33.1636,33.773,32.8017,33.5445,1365386.5810143,0
+JHG.US,D,20220317,000000,33.0969,34.011,33.0778,33.792,825965.50920726,0
+JHG.US,D,20220318,000000,33.8015,33.9539,33.2397,33.9349,2189396.5282795,0
+JHG.US,D,20220321,000000,34.0396,34.3632,33.2778,33.592,648604.8631539,0
+JHG.US,D,20220322,000000,33.9919,34.3719,33.773,34.1729,716462.44244127,0
+JHG.US,D,20220323,000000,33.6111,33.6111,32.6208,32.6685,1325767.0220995,0
+JHG.US,D,20220324,000000,32.9541,33.3064,32.6779,33.0969,747923.67419952,0
+JHG.US,D,20220325,000000,33.0113,33.5255,32.8684,33.3159,499969.55258658,0
+JHG.US,D,20220328,000000,33.1731,33.2588,32.8255,33.2302,773675.75734521,0
+JHG.US,D,20220329,000000,33.8015,34.5347,33.5223,34.3538,739867.22110773,0
+JHG.US,D,20220330,000000,34.011,34.1253,33.7064,33.9539,1393553.1845169,0
+JHG.US,D,20220331,000000,33.8301,34.2586,33.335,33.3445,1469773.8893381,0
+JHG.US,D,20220401,000000,33.9634,34.1348,33.573,33.9253,1023441.5569119,0
+JHG.US,D,20220404,000000,33.9919,34.2776,33.4778,33.8301,657703.16235011,0
+JHG.US,D,20220405,000000,33.6587,34.03,33.1826,33.354,797930.18671579,0
+JHG.US,D,20220406,000000,32.9637,33.2969,32.3257,32.5447,1259869.2057465,0
+JHG.US,D,20220407,000000,32.4685,32.7257,31.3545,32.2115,699613.31234721,0
+JHG.US,D,20220408,000000,32.1448,32.6876,32.021,32.3257,754384.8004439,0
+JHG.US,D,20220411,000000,32.3734,32.7351,32.0305,32.1448,776602.79876963,0
+JHG.US,D,20220412,000000,32.04,32.4019,31.3449,31.5735,616447.31691256,0
+JHG.US,D,20220413,000000,31.4878,32.0115,31.4212,32.0115,737381.28388074,0
+JHG.US,D,20220414,000000,32.0115,32.4399,31.1164,31.1545,785674.84176361,0
+JHG.US,D,20220418,000000,31.0117,31.6878,30.8118,31.4497,1002204.4903014,0
+JHG.US,D,20220419,000000,31.4497,32.8208,31.4497,32.7733,661459.89976496,0
+JHG.US,D,20220420,000000,33.1826,33.2112,32.4971,32.4971,657916.3627122,0
+JHG.US,D,20220421,000000,32.9351,33.0684,31.2403,31.364,639609.48827042,0
+JHG.US,D,20220422,000000,31.2878,31.4116,30.6594,30.6975,711444.35707136,0
+JHG.US,D,20220425,000000,30.469,31.2498,29.831,31.2403,924845.31655162,0
+JHG.US,D,20220426,000000,30.7165,30.8784,29.7168,29.7263,825171.52165188,0
+JHG.US,D,20220427,000000,29.8121,30.0882,29.4597,29.6311,941201.88029188,0
+JHG.US,D,20220428,000000,29.8406,30.41,29.3026,30.212,818844.8271629,0
+JHG.US,D,20220429,000000,30.1263,30.6023,28.9074,29.0217,1145236.7273132,0
+JHG.US,D,20220502,000000,29.0598,29.5169,28.6932,29.317,1040398.8625591,0
+JHG.US,D,20220503,000000,29.3835,30.0215,28.8312,29.9167,1013315.0648364,0
+JHG.US,D,20220504,000000,26.4414,27.4316,25.2321,27.3935,2466344.8488894,0
+JHG.US,D,20220505,000000,26.1842,26.5271,25.3226,25.8416,2183499.385259,0
+JHG.US,D,20220506,000000,25.6511,26.5557,25.3179,26.1842,1469885.2156355,0
+JHG.US,D,20220509,000000,25.7272,26.1748,25.5368,25.6701,1151802.8783665,0
+JHG.US,D,20220510,000000,26.1271,26.7175,25.4511,26.0129,1327628.0617135,0
+JHG.US,D,20220511,000000,25.8035,26.1081,24.9941,25.0036,1264601.6236362,0
+JHG.US,D,20220512,000000,24.8704,25.4417,24.5276,25.0988,2024963.3859553,0
+JHG.US,D,20220513,000000,25.5627,26.6161,25.5627,26.4808,1233940.7653707,0
+JHG.US,D,20220516,000000,26.0556,26.8675,25.7174,26.7612,1325985.4198962,0
+JHG.US,D,20220517,000000,27.254,27.6986,27.0317,27.5536,676869.71663862,0
+JHG.US,D,20220518,000000,27.428,27.631,26.2489,26.3745,1096428.9052384,0
+JHG.US,D,20220519,000000,25.8623,26.4229,25.785,25.988,1609730.7066815,0
+JHG.US,D,20220520,000000,26.3745,26.6548,25.6497,26.2586,1207583.609838,0
+JHG.US,D,20220523,000000,26.7514,27.0317,26.2683,26.5098,1433890.101902,0
+JHG.US,D,20220524,000000,26.1039,26.1668,25.1375,25.7657,1307631.7424793,0
+JHG.US,D,20220525,000000,25.6304,26.2441,25.4177,25.959,1294825.1427844,0
+JHG.US,D,20220526,000000,26.1426,27.0124,26.0169,26.6259,1166050.3698158,0
+JHG.US,D,20220527,000000,26.8771,27.5053,26.8771,27.4957,719532.85945364,0
+JHG.US,D,20220531,000000,27.428,27.4376,26.8288,27.167,1781214.149684,0
+JHG.US,D,20220601,000000,27.0898,27.254,26.1813,26.4036,1336125.5731651,0
+JHG.US,D,20220602,000000,26.5678,27.2443,26.2827,27.2251,967745.18670731,0
+JHG.US,D,20220603,000000,26.9158,26.9302,26.5002,26.5389,1081140.0374116,0
+JHG.US,D,20220606,000000,26.8675,27.7082,26.6259,27.2154,1407708.8469872,0
+JHG.US,D,20220607,000000,26.8191,27.2927,26.7514,27.254,1117617.6867326,0
+JHG.US,D,20220608,000000,26.8578,27.0607,26.1909,26.4906,1424848.8101403,0
+JHG.US,D,20220609,000000,26.3359,26.3359,25.5144,25.611,1294340.8987303,0
+JHG.US,D,20220610,000000,25.0118,25.0118,24.3547,24.3739,946107.3412827,0
+JHG.US,D,20220613,000000,23.7362,23.8521,23.1369,23.2916,1626861.357449,0
+JHG.US,D,20220614,000000,23.4269,23.7362,23.1369,23.5235,1617437.223166,0
+JHG.US,D,20220615,000000,23.8038,24.171,23.4558,23.7845,1864746.2490111,0
+JHG.US,D,20220616,000000,23.0886,23.1998,22.0844,22.4314,2423191.3919821,0
+JHG.US,D,20220617,000000,22.6537,23.1756,22.4797,22.7311,3293028.2253297,0
+JHG.US,D,20220621,000000,23.3399,23.4558,22.7706,22.9436,2557719.1498666,0
+JHG.US,D,20220622,000000,22.586,23.2433,22.4797,23.0983,2191212.6223444,0
+JHG.US,D,20220623,000000,23.1369,23.48,22.9049,23.4656,945300.26785925,0
+JHG.US,D,20220624,000000,23.8134,24.9152,23.6492,24.7606,3226568.8330371,0
+JHG.US,D,20220627,000000,25.0022,25.0505,24.3643,24.4996,788775.62034762,0
+JHG.US,D,20220628,000000,24.7896,24.8669,23.9584,23.9778,868466.87794676,0
+JHG.US,D,20220629,000000,23.2626,23.4606,22.673,22.7794,1167592.0869964,0
+JHG.US,D,20220630,000000,22.2865,22.8953,21.9192,22.7213,1324218.1360408,0
+JHG.US,D,20220701,000000,22.499,22.876,22.1704,22.7407,965546.42898316,0
+JHG.US,D,20220705,000000,22.2671,22.876,22.0255,22.876,999247.95266934,0
+JHG.US,D,20220706,000000,22.7987,22.9049,22.3735,22.4314,1132190.5355734,0
+JHG.US,D,20220707,000000,22.5667,23.1563,22.5377,23.0403,635005.36957091,0
+JHG.US,D,20220708,000000,22.9919,23.2239,22.673,22.9533,1291344.3799684,0
+JHG.US,D,20220711,000000,22.7311,22.7359,22.2865,22.3444,1094562.2892694,0
+JHG.US,D,20220712,000000,22.2768,22.7696,22.2381,22.5571,959355.76194149,0
+JHG.US,D,20220713,000000,22.2188,22.3976,21.8032,22.3251,948895.88343167,0
+JHG.US,D,20220714,000000,21.8322,22.2961,21.4746,22.2188,1626639.9296124,0
+JHG.US,D,20220715,000000,22.6054,23.0306,22.1898,22.7503,777894.61506429,0
+JHG.US,D,20220718,000000,22.7503,23.0693,22.1318,22.3348,1817488.9959396,0
+JHG.US,D,20220719,000000,22.76,23.2336,22.5088,23.2046,1487083.483474,0
+JHG.US,D,20220720,000000,23.1949,23.7264,23.0886,23.6298,1179682.6677055,0
+JHG.US,D,20220721,000000,23.5041,23.9439,23.3979,23.8908,982721.5722599,0
+JHG.US,D,20220722,000000,24.0164,24.316,23.799,23.8425,1145793.8615967,0
+JHG.US,D,20220725,000000,23.8714,23.9971,23.6202,23.9391,960654.32238564,0
+JHG.US,D,20220726,000000,23.6781,23.7555,23.0837,23.1756,1799325.7050738,0
+JHG.US,D,20220727,000000,23.5041,23.9198,23.1756,23.7941,2183964.4821761,0
+JHG.US,D,20220728,000000,24.3547,24.9248,23.2046,24.4803,3007893.3236626,0
+JHG.US,D,20220729,000000,24.3643,25.3453,24.2194,24.9055,2628597.7865073,0
+JHG.US,D,20220801,000000,24.7412,25.7174,24.5471,25.6691,1785028.0889645,0
+JHG.US,D,20220802,000000,25.3018,25.6545,25.0312,25.1278,1563241.2080718,0
+JHG.US,D,20220803,000000,25.3405,25.3405,24.6978,24.7412,1301967.7425819,0
+JHG.US,D,20220804,000000,24.7606,24.7606,24.0164,24.0744,1205261.7216812,0
+JHG.US,D,20220805,000000,23.9271,24.3984,23.9271,24.1235,861945.43239099,0
+JHG.US,D,20220808,000000,24.3689,25.0268,24.3689,24.9875,1337635.3090053,0
+JHG.US,D,20220809,000000,24.9973,25.0562,24.418,24.6438,1095755.5444047,0
+JHG.US,D,20220810,000000,25.282,25.4489,25.1888,25.3311,806832.85241802,0
+JHG.US,D,20220811,000000,25.714,25.93,25.3115,25.498,821843.64881139,0
+JHG.US,D,20220812,000000,25.9693,26.3424,25.7042,26.254,886295.96300388,0
+JHG.US,D,20220815,000000,26.038,26.3866,25.881,26.2835,807104.79451579,0
+JHG.US,D,20220816,000000,26.1559,26.4504,25.9055,26.2835,679378.58188784,0
+JHG.US,D,20220817,000000,25.8711,26.146,25.8319,26.0675,859911.46846118,0
+JHG.US,D,20220818,000000,26.038,26.038,25.6561,25.9202,585243.83864854,0
+JHG.US,D,20220819,000000,25.7239,25.7484,24.9384,25.3311,1020626.1927179,0
+JHG.US,D,20220822,000000,24.8599,24.9384,24.3788,24.634,1015001.9819916,0
+JHG.US,D,20220823,000000,24.6242,24.8402,24.4033,24.4769,791967.70291596,0
+JHG.US,D,20220824,000000,24.4671,24.5948,24.1922,24.4573,1132276.2477754,0
+JHG.US,D,20220825,000000,24.6144,25.0955,24.6144,24.7911,618080.59232762,0
+JHG.US,D,20220826,000000,24.8009,24.9286,23.878,23.878,724531.15521604,0
+JHG.US,D,20220829,000000,23.6424,23.8093,23.446,23.4755,591003.51116886,0
+JHG.US,D,20220830,000000,23.6227,23.6227,23.0631,23.2595,765341.82156737,0
+JHG.US,D,20220831,000000,23.4362,23.5197,22.8195,22.9747,1057879.2045841,0
+JHG.US,D,20220901,000000,22.7391,22.7686,22.0469,22.5329,1352384.3483982,0
+JHG.US,D,20220902,000000,22.8962,23.23,22.5035,22.5329,1403370.945457,0
+JHG.US,D,20220906,000000,22.5035,22.9355,21.9929,22.8373,1719705.8083035,0
+JHG.US,D,20220907,000000,22.8275,23.4657,22.6507,23.4067,1314457.0830911,0
+JHG.US,D,20220908,000000,23.1024,24.0302,22.8766,24.0155,1264017.4257571,0
+JHG.US,D,20220909,000000,24.31,24.7126,24.202,24.6929,1473155.1580834,0
+JHG.US,D,20220912,000000,24.9384,25.3311,24.7273,24.8599,1499593.6336418,0
+JHG.US,D,20220913,000000,24.1628,24.2118,22.9551,23.0435,1639621.4067826,0
+JHG.US,D,20220914,000000,23.1711,23.2889,22.5869,23.2398,1929557.5159502,0
+JHG.US,D,20220915,000000,23.2791,23.8977,23.2693,23.4264,1785223.483673,0
+JHG.US,D,20220916,000000,23.1515,23.1711,22.6507,22.906,8660463.5996585,0
+JHG.US,D,20220919,000000,22.8667,23.9369,22.8667,23.6718,1899212.0370695,0
+JHG.US,D,20220920,000000,23.3478,23.3478,22.3807,22.7391,1317340.4841353,0
+JHG.US,D,20220921,000000,22.9355,23.1613,22.3758,22.4151,1003578.3768655,0
+JHG.US,D,20220922,000000,22.474,22.528,22.0126,22.0224,1081643.0735928,0
+JHG.US,D,20220923,000000,21.61,21.7573,20.9816,21.4333,1199437.7978484,0
+JHG.US,D,20220926,000000,21.2271,21.5904,21.1191,21.2075,1505438.8609794,0
+JHG.US,D,20220927,000000,21.5511,21.772,20.6184,20.8835,1189328.0702734,0
+JHG.US,D,20220928,000000,20.962,21.5462,20.8835,21.3449,1136731.2093323,0
+JHG.US,D,20220929,000000,20.9227,21.4136,20.8098,21.1191,1575975.7522959,0
+JHG.US,D,20220930,000000,20.9031,20.9129,19.8967,19.9409,2453773.2701168,0
+JHG.US,D,20221003,000000,20.206,20.7951,19.882,20.5693,1531651.2273778,0
+JHG.US,D,20221004,000000,21.0209,21.6787,21.0209,21.4922,1563672.1547635,0
+JHG.US,D,20221005,000000,20.8049,21.3832,20.5644,21.2173,1927101.8889924,0
+JHG.US,D,20221006,000000,20.962,21.178,20.4809,20.5889,1336331.6165516,0
+JHG.US,D,20221007,000000,20.2845,20.422,19.8673,20.2845,2304005.4884328,0
+JHG.US,D,20221010,000000,20.4514,20.5693,19.9998,20.1569,1226268.3996526,0
+JHG.US,D,20221011,000000,19.8525,19.9164,19.2929,19.45,1306603.3545669,0
+JHG.US,D,20221012,000000,19.3223,19.7249,18.8413,19.6071,1703079.6554791,0
+JHG.US,D,20221013,000000,19.1554,21.0405,18.7431,20.8736,1968230.3303793,0
+JHG.US,D,20221014,000000,21.1682,21.3449,20.2698,20.3729,1514703.2254789,0
+JHG.US,D,20221017,000000,20.962,21.2762,20.8049,20.8736,1054154.5145033,0
+JHG.US,D,20221018,000000,21.4529,21.5707,20.7411,20.9718,1223582.5894959,0
+JHG.US,D,20221019,000000,20.638,20.9816,20.206,20.422,763628.68820235,0
+JHG.US,D,20221020,000000,20.3533,20.7953,20.0096,20.2453,899428.62745605,0
+JHG.US,D,20221021,000000,20.314,21.0896,20.2158,20.9522,953335.2919093,0
+JHG.US,D,20221024,000000,21.1387,21.5756,20.9031,21.4529,1205585.5225756,0
+JHG.US,D,20221025,000000,21.4333,22.0322,21.1485,22.0126,910186.12721903,0
+JHG.US,D,20221026,000000,22.1991,22.3366,21.9242,21.9929,1206126.351242,0
+JHG.US,D,20221027,000000,23.0926,23.0926,22.1608,22.1893,1337979.5652939,0
+JHG.US,D,20221028,000000,22.2187,22.5329,21.9733,22.5231,1091142.7138398,0
+JHG.US,D,20221031,000000,22.5231,23.0238,22.1746,22.3562,1576540.006686,0
+JHG.US,D,20221101,000000,22.7686,22.8373,22.3366,22.5427,1384925.7342557,0
+JHG.US,D,20221102,000000,22.4347,22.8864,21.9635,22.0027,843657.07168809,0
+JHG.US,D,20221103,000000,21.5609,21.5609,21.0307,21.07,1123876.5980362,0
+JHG.US,D,20221104,000000,21.48,21.895,21.4,21.72,1144359,0
+JHG.US,D,20221107,000000,22,22.13,21.48,21.94,1116469,0
+JHG.US,D,20221108,000000,22.07,23.33,21.88,23.21,1752478,0
+JHG.US,D,20221109,000000,22.98,23.15,22.66,22.8,920162,0
+JHG.US,D,20221110,000000,24.01,25.66,23.84,25.29,2278977,0
+JHG.US,D,20221111,000000,25.51,27.31,25.38,27.02,3040131,0
+JHG.US,D,20221114,000000,26.73,26.84,26.08,26.11,1239017,0
+JHG.US,D,20221115,000000,26.63,26.83,25.73,25.79,1027611,0
+JHG.US,D,20221116,000000,25.6,25.7,25.12,25.34,928869,0
+JHG.US,D,20221117,000000,24.95,25.02,24.28,25.01,786008,0
+JHG.US,D,20221118,000000,25.58,25.59,24.41,24.42,783539,0
+JHG.US,D,20221121,000000,24.18,24.46,24.06,24.37,813874,0
+JHG.US,D,20221122,000000,24.47,24.97,24.33,24.94,944620,0
+JHG.US,D,20221123,000000,24.75,25.06,24.62,25.02,474867,0
+JHG.US,D,20221125,000000,25.01,25.315,24.89,25.31,285783,0
+JHG.US,D,20221128,000000,25,25.27,24.31,24.44,908523,0
+JHG.US,D,20221129,000000,24.54,25.05,24.48,24.78,588877,0
+JHG.US,D,20221130,000000,24.83,25.31,24.11,25.29,1402866,0
+JHG.US,D,20221201,000000,25.31,25.84,25.06,25.66,760398,0
+JHG.US,D,20221202,000000,25.33,25.95,25.03,25.84,923619,0
+JHG.US,D,20221205,000000,25.77,25.98,25.21,25.37,671428,0
+JHG.US,D,20221206,000000,25.28,25.415,24.965,25.28,1174558,0
+JHG.US,D,20221207,000000,25.16,25.6,25.08,25.24,811548,0
+JHG.US,D,20221208,000000,25.4,25.82,25.15,25.31,726298,0
+JHG.US,D,20221209,000000,25.13,25.28,24.86,24.96,691498,0
+JHG.US,D,20221212,000000,24.78,25.28,24.72,25.23,529758,0
+JHG.US,D,20221213,000000,26.23,26.58,25.77,26.14,1554919,0
+JHG.US,D,20221214,000000,26.03,26.18,25.37,25.51,908240,0
+JHG.US,D,20221215,000000,24.94,25.009,24.36,24.45,1190732,0
+JHG.US,D,20221216,000000,24.16,24.33,23.3,23.96,3638306,0
+JHG.US,D,20221219,000000,23.84,24.22,23.79,24.02,953970,0
+JHG.US,D,20221220,000000,23.99,24.43,23.93,24.16,1084090,0
+JHG.US,D,20221221,000000,24.51,24.98,24.47,24.64,762128,0
+JHG.US,D,20221222,000000,24.33,24.5,23.57,24.07,689915,0
+JHG.US,D,20221223,000000,24,24.43,23.93,24.2,437471,0
+JHG.US,D,20221227,000000,24.15,24.3,23.75,23.89,388925,0
+JHG.US,D,20221228,000000,23.9,24.01,23.14,23.16,657709,0
+JHG.US,D,20221229,000000,23.41,24.17,23.32,23.94,637925,0
+JHG.US,D,20221230,000000,23.61,23.67,23.26,23.52,612837,0
+JHG.US,D,20230103,000000,23.8,24.14,23.61,24.04,633382,0
+JHG.US,D,20230104,000000,24.47,24.89,24.2,24.69,835235,0
+JHG.US,D,20230105,000000,24.43,24.53,24.05,24.47,887519,0
+JHG.US,D,20230106,000000,24.84,25.47,24.54,25.4,716924,0
+JHG.US,D,20230109,000000,25.55,26.08,25.3283,25.84,846236,0
+JHG.US,D,20230110,000000,25.91,26.71,25.8075,26.68,584312,0
+JHG.US,D,20230111,000000,26.81,27.26,26.59,27.21,718855,0
+JHG.US,D,20230112,000000,27.35,27.53,26.52,27.13,1031771,0
+JHG.US,D,20230113,000000,26.82,26.94,26.24,26.4,1127669,0
+JHG.US,D,20230117,000000,26.5,26.67,26.155,26.59,711593,0
+JHG.US,D,20230118,000000,26.77,26.905,26.235,26.27,712730,0
+JHG.US,D,20230119,000000,25.94,25.95,25.34,25.51,556841,0
+JHG.US,D,20230120,000000,25.74,25.99,25.49,25.98,698074,0
+JHG.US,D,20230123,000000,25.94,26.25,25.63,26.21,1049831,0
+JHG.US,D,20230124,000000,25.943,26.28,25.795,25.94,988823,0
+JHG.US,D,20230125,000000,25.6,25.82,24.84,25.68,2153680,0
+JHG.US,D,20230126,000000,25.69,25.82,24.67,25.65,2113117,0
+JHG.US,D,20230127,000000,25.53,25.85,25.32,25.79,1067529,0
+JHG.US,D,20230130,000000,25.44,25.9,25.33,25.56,875897,0
+JHG.US,D,20230131,000000,25.5,25.93,25.325,25.92,2646780,0
+JHG.US,D,20230201,000000,25.74,26.64,25.42,26.4,1547532,0
+JHG.US,D,20230202,000000,28.05,31.3,27.9239,29.93,4626740,0
+JHG.US,D,20230203,000000,29.35,29.89,28.51,29.14,2385057,0
+JHG.US,D,20230206,000000,29.1,29.24,28.29,28.73,1610862,0
+JHG.US,D,20230207,000000,28.64,29.25,28.37,29.12,1261139,0
+JHG.US,D,20230208,000000,28.9,29.1876,28.57,28.8,1137801,0
+JHG.US,D,20230209,000000,29.05,29.23,28.04,28.18,883210,0
+JHG.US,D,20230210,000000,27.61,27.95,27.4,27.81,953211,0
+JHG.US,D,20230213,000000,27.75,28.46,27.53,28.44,660046,0
+JHG.US,D,20230214,000000,28.2,28.53,27.805,28.27,687693,0
+JHG.US,D,20230215,000000,28.03,28.55,28.03,28.47,672827,0
+JHG.US,D,20230216,000000,27.93,28.9,27.68,28.55,1194681,0
+JHG.US,D,20230217,000000,28.47,29.2,28.2214,29.07,1670795,0
+JHG.US,D,20230221,000000,28.6,28.75,27.7,27.71,1199591,0
+JHG.US,D,20230222,000000,27.79,28.07,27.5,27.7,1280522,0
+JHG.US,D,20230223,000000,27.92,28.08,27.18,27.63,821516,0
+JHG.US,D,20230224,000000,27.14,27.34,26.88,27.27,733137,0
+JHG.US,D,20230227,000000,27.69,27.69,27.06,27.28,708268,0
+JHG.US,D,20230228,000000,27.31,27.635,27.25,27.46,1489917,0
+JHG.US,D,20230301,000000,27.36,27.52,26.97,27.49,1201616,0
+JHG.US,D,20230302,000000,27.19,27.3,26.795,27.24,1385624,0
+JHG.US,D,20230303,000000,27.46,27.485,27.04,27.41,1161446,0
+JHG.US,D,20230306,000000,27.44,27.88,26.89,26.97,1587457,0
+JHG.US,D,20230307,000000,26.88,27.36,26.445,26.46,1023699,0
+JHG.US,D,20230308,000000,26.35,27.1,26.35,26.9,1665438,0
+JHG.US,D,20230309,000000,26.9,27.13,26.31,26.36,1239935,0
+JHG.US,D,20230310,000000,26.28,26.28,25.1,25.48,1185389,0
+JHG.US,D,20230313,000000,24.955,25.73,24.52,25.4,2165536,0
+JHG.US,D,20230314,000000,26.22,26.66,25.34,25.68,1455514,0
+JHG.US,D,20230315,000000,24.72,25.47,24.45,25.46,1832118,0
+JHG.US,D,20230316,000000,25.13,26.08,24.93,25.78,1151733,0
+JHG.US,D,20230317,000000,25.48,25.48,25.03,25.11,4167629,0
+JHG.US,D,20230320,000000,25.44,25.6,24.845,25.02,1360108,0
+JHG.US,D,20230321,000000,25.66,25.93,25.52,25.84,984847,0
+JHG.US,D,20230322,000000,25.8,26.22,25.22,25.26,1573170,0
+JHG.US,D,20230323,000000,25.43,25.84,25.02,25.19,1420116,0
+JHG.US,D,20230324,000000,24.85,25.64,24.8421,25.57,1609988,0
+JHG.US,D,20230327,000000,26.08,26.135,25.61,26.01,1513814,0
+JHG.US,D,20230328,000000,25.93,26.13,25.68,25.81,895831,0
+JHG.US,D,20230329,000000,26.16,26.16,25.42,25.87,995215,0
+JHG.US,D,20230330,000000,26.13,26.21,25.82,25.89,811698,0
+JHG.US,D,20230331,000000,26.08,26.7,25.98,26.64,1348919,0
+JHG.US,D,20230403,000000,26.51,26.64,26.12,26.49,1183924,0
+JHG.US,D,20230404,000000,26.55,26.55,25.85,26.13,1244177,0
+JHG.US,D,20230405,000000,25.86,26.01,25.28,25.54,1086299,0
+JHG.US,D,20230406,000000,25.54,26.05,25.41,25.97,1170918,0
+JHG.US,D,20230410,000000,25.99,26.44,25.89,26.21,897022,0
+JHG.US,D,20230411,000000,26.54,26.83,26.4,26.74,895482,0
+JHG.US,D,20230412,000000,27.12,27.2,26.09,26.16,772184,0
+JHG.US,D,20230413,000000,26.25,26.39,26.095,26.2,1032715,0
+JHG.US,D,20230414,000000,26.32,26.67,26.04,26.5,843038,0
+JHG.US,D,20230417,000000,26.33,26.67,26.26,26.59,516951,0
+JHG.US,D,20230418,000000,26.79,26.79,26.36,26.42,792228,0
+JHG.US,D,20230419,000000,26.15,26.58,26.15,26.35,1028172,0
+JHG.US,D,20230420,000000,26.07,26.28,25.93,26,763623,0
+JHG.US,D,20230421,000000,26.12,26.185,25.78,26.14,768243,0
+JHG.US,D,20230424,000000,26.21,26.48,26.08,26.22,560265,0
+JHG.US,D,20230425,000000,26.01,26.06,25.48,25.48,465090,0
+JHG.US,D,20230426,000000,25.46,25.72,25.39,25.45,698818,0
+JHG.US,D,20230427,000000,25.7,25.83,25.53,25.77,498731,0
+JHG.US,D,20230428,000000,25.65,26.17,25.6,25.95,799016,0
+JHG.US,D,20230501,000000,26.02,26.35,25.9,26.05,1186200,0
+JHG.US,D,20230502,000000,25.81,26.01,25.27,25.79,2151967,0
+JHG.US,D,20230503,000000,26.17,27.2,25.47,26.34,2769676,0
+JHG.US,D,20230504,000000,26.15,26.185,25.0733,25.78,2001997,0
+JHG.US,D,20230505,000000,26.19,26.56,25.89,26.55,967525,0
+JHG.US,D,20230508,000000,26.97,26.97,26.41,26.72,703604,0
+JHG.US,D,20230509,000000,26.56,26.91,26.26,26.43,785159,0
+JHG.US,D,20230510,000000,26.77,27.07,26.23,26.96,1759404,0
+JHG.US,D,20230511,000000,26.87,26.93,26.48,26.78,1035303,0
+JHG.US,D,20230512,000000,26.51,26.67,26.075,26.23,667146,0
+JHG.US,D,20230515,000000,26.3,26.54,26.12,26.19,752268,0
+JHG.US,D,20230516,000000,26.03,26.19,25.9,25.97,722638,0
+JHG.US,D,20230517,000000,26.17,26.56,25.81,26.41,861568,0
+JHG.US,D,20230518,000000,26.25,26.88,26.13,26.83,618099,0
+JHG.US,D,20230519,000000,26.97,27.175,26.65,26.86,906092,0
+JHG.US,D,20230522,000000,26.88,27.08,26.63,26.87,705733,0
+JHG.US,D,20230523,000000,26.79,27.08,26.34,26.35,955562,0
+JHG.US,D,20230524,000000,26.17,26.17,25.54,25.55,766404,0
+JHG.US,D,20230525,000000,25.52,25.94,25.46,25.57,853554,0
+JHG.US,D,20230526,000000,25.66,26.27,25.59,26.2,1015985,0
+JHG.US,D,20230530,000000,26.4,26.6,26.195,26.55,589122,0
+JHG.US,D,20230531,000000,26.48,26.62,25.96,26.28,1060109,0
+JHG.US,D,20230601,000000,26.36,26.92,26.3,26.82,768904,0
+JHG.US,D,20230602,000000,27.11,27.46,27,27.26,648543,0
+JHG.US,D,20230605,000000,27.1,27.585,26.69,27.52,911708,0
+JHG.US,D,20230606,000000,27.42,28.07,27.18,27.97,743619,0
+JHG.US,D,20230607,000000,28.07,28.23,27.88,28.21,1185071,0
+JHG.US,D,20230608,000000,28.06,28.18,27.63,28.07,804910,0
+JHG.US,D,20230609,000000,28.08,28.279,27.94,28.18,409903,0
+JHG.US,D,20230612,000000,28,28,27.57,27.68,792239,0
+JHG.US,D,20230613,000000,27.69,28.32,27.6749,28.1,665786,0
+JHG.US,D,20230614,000000,28.1,28.58,27.905,28.32,906275,0
+JHG.US,D,20230615,000000,28.14,28.88,28.14,28.84,690117,0
+JHG.US,D,20230616,000000,28.88,28.925,28,28.06,2086517,0
+JHG.US,D,20230620,000000,27.9,27.94,27.56,27.82,584086,0
+JHG.US,D,20230621,000000,27.57,27.83,27.34,27.44,578801,0
+JHG.US,D,20230622,000000,27.26,27.32,26.74,26.78,653457,0
+JHG.US,D,20230623,000000,26.54,26.67,26.34,26.39,965181,0
+JHG.US,D,20230626,000000,26.48,26.66,26.31,26.31,598790,0
+JHG.US,D,20230627,000000,26.42,26.81,26.3,26.78,807578,0
+JHG.US,D,20230628,000000,26.85,27.27,26.77,27.2,789301,0
+JHG.US,D,20230629,000000,27.39,27.58,27.27,27.28,1058576,0
+JHG.US,D,20230630,000000,27.6,27.6,27.2,27.25,832978,0
+JHG.US,D,20230703,000000,27.19,27.48,27.19,27.42,394134,0
+JHG.US,D,20230705,000000,27.12,27.235,26.74,26.82,794366,0
+JHG.US,D,20230706,000000,26.5,26.54,26.015,26.28,855550,0
+JHG.US,D,20230707,000000,26.35,26.99,26.35,26.66,905213,0
+JHG.US,D,20230710,000000,26.77,27.465,26.66,27.23,731483,0
+JHG.US,D,20230711,000000,27.4,27.47,27.025,27.45,922168,0
+JHG.US,D,20230712,000000,28,28.56,27.87,28.42,1069317,0
+JHG.US,D,20230713,000000,28.65,29.14,28.52,29.03,923646,0
+JHG.US,D,20230714,000000,29.13,29.13,28.28,28.65,910908,0
+JHG.US,D,20230717,000000,28.5,28.73,28.31,28.65,495918,0
+JHG.US,D,20230718,000000,28.81,29.47,28.7185,29.3,848785,0
+JHG.US,D,20230719,000000,29.34,29.74,29.27,29.55,561880,0
+JHG.US,D,20230720,000000,29.63,29.78,29.3,29.6,502117,0
+JHG.US,D,20230721,000000,29.85,29.85,29,29,530411,0
+JHG.US,D,20230724,000000,29.16,29.53,29.125,29.22,426633,0
+JHG.US,D,20230725,000000,29.16,29.235,28.95,29.01,524271,0
+JHG.US,D,20230726,000000,28.93,29.36,28.855,29.15,696669,0
+JHG.US,D,20230727,000000,29.25,29.53,28.75,28.85,693376,0
+JHG.US,D,20230728,000000,29.33,29.68,29.03,29.17,698786,0
+JHG.US,D,20230731,000000,29.23,29.44,29.09,29.35,1021640,0
+JHG.US,D,20230801,000000,29.11,29.38,28.97,29.23,823827,0
+JHG.US,D,20230802,000000,28.49,28.73,26.82,27.54,1763352,0
+JHG.US,D,20230803,000000,27.17,27.2,26.58,26.83,1139641,0
+JHG.US,D,20230804,000000,26.73,27.7,26.65,27.14,755952,0
+JHG.US,D,20230807,000000,27.11,27.8,27.11,27.56,455070,0
+JHG.US,D,20230808,000000,27.14,27.23,26.64,26.9,748403,0
+JHG.US,D,20230809,000000,26.9,27.17,26.74,26.91,409621,0
+JHG.US,D,20230810,000000,27,27.34,26.73,26.94,659794,0
+JHG.US,D,20230811,000000,26.35,26.6,26.24,26.42,555722,0
+JHG.US,D,20230814,000000,26.24,26.45,26.11,26.44,438104,0
+JHG.US,D,20230815,000000,26.19,26.38,26.07,26.23,758898,0
+JHG.US,D,20230816,000000,26.13,26.34,25.985,25.99,384451,0
+JHG.US,D,20230817,000000,26.15,26.24,25.93,25.94,490133,0
+JHG.US,D,20230818,000000,25.68,26.06,25.6606,25.91,482464,0
+JHG.US,D,20230821,000000,25.96,26.205,25.8,26.14,677189,0
+JHG.US,D,20230822,000000,26.23,26.365,26.03,26.23,778328,0
+JHG.US,D,20230823,000000,26.31,26.92,26.21,26.82,720821,0
+JHG.US,D,20230824,000000,26.87,27.07,26.54,26.64,667864,0
+JHG.US,D,20230825,000000,26.71,26.86,26.5,26.66,698162,0
+JHG.US,D,20230828,000000,26.86,26.97,26.69,26.8,703792,0
+JHG.US,D,20230829,000000,26.84,27.34,26.64,27.29,643966,0
+JHG.US,D,20230830,000000,27.24,27.48,27.1,27.23,594357,0
+JHG.US,D,20230831,000000,27.31,27.58,27.18,27.47,1631340,0
+JHG.US,D,20230901,000000,27.7,27.97,27.555,27.75,562272,0
+JHG.US,D,20230905,000000,27.64,27.64,26.975,27.29,731900,0
+JHG.US,D,20230906,000000,27.23,27.415,27.04,27.26,546076,0
+JHG.US,D,20230907,000000,27.02,27.03,26.575,26.75,924256,0
+JHG.US,D,20230908,000000,26.76,27.08,26.61,27.08,421169,0
+JHG.US,D,20230911,000000,27.15,27.345,26.985,27.13,389227,0
+JHG.US,D,20230912,000000,27.06,27.26,26.9,27.03,758236,0
+JHG.US,D,20230913,000000,27.11,27.26,26.79,27.18,654433,0
+JHG.US,D,20230914,000000,27.38,27.51,26.9,27.48,851300,0
+JHG.US,D,20230915,000000,27.39,27.7,27.22,27.5,2002831,0
+JHG.US,D,20230918,000000,27.42,27.78,27.31,27.66,619918,0
+JHG.US,D,20230919,000000,27.67,28.13,27.49,27.7,541733,0
+JHG.US,D,20230920,000000,27.88,28.05,26.93,27,776433,0
+JHG.US,D,20230921,000000,26.71,26.85,26.53,26.68,461754,0
+JHG.US,D,20230922,000000,26.68,26.91,26.24,26.5,747969,0
+JHG.US,D,20230925,000000,26.29,26.69,26.26,26.54,550898,0
+JHG.US,D,20230926,000000,26.31,26.395,25.46,25.54,1506059,0
+JHG.US,D,20230927,000000,25.72,25.84,25.145,25.31,1472222,0
+JHG.US,D,20230928,000000,25.38,25.63,25.08,25.54,1399516,0
+JHG.US,D,20230929,000000,25.79,26.18,25.63,25.82,1053940,0
+JHG.US,D,20231002,000000,25.55,25.68,25.21,25.29,915510,0
+JHG.US,D,20231003,000000,24.79,24.91,23.73,23.75,1128591,0
+JHG.US,D,20231004,000000,23.72,24.02,23.5973,24.01,1448476,0
+JHG.US,D,20231005,000000,24.04,24.33,23.7,24.23,721182,0
+JHG.US,D,20231006,000000,23.94,24.52,23.93,24.39,619755,0
+JHG.US,D,20231009,000000,24.16,24.83,24.16,24.73,664736,0
+JHG.US,D,20231010,000000,24.77,24.94,24.59,24.64,1411122,0
+JHG.US,D,20231011,000000,24.65,24.92,24.27,24.67,1116550,0
+JHG.US,D,20231012,000000,24.71,24.71,23.88,23.99,911258,0
+JHG.US,D,20231013,000000,24.06,24.17,23.42,23.53,790946,0
+JHG.US,D,20231016,000000,23.79,24.15,23.67,23.7,916516,0
+JHG.US,D,20231017,000000,23.47,24.23,23.34,23.9,1101884,0
+JHG.US,D,20231018,000000,23.57,23.8,23.34,23.64,746345,0
+JHG.US,D,20231019,000000,23.53,23.76,23.34,23.51,1100647,0
+JHG.US,D,20231020,000000,23.53,23.56,23.08,23.09,932091,0
+JHG.US,D,20231023,000000,22.96,23.09,22.68,22.77,623173,0
+JHG.US,D,20231024,000000,22.92,23.04,22.68,22.87,1196092,0
+JHG.US,D,20231025,000000,22.67,22.73,22.175,22.27,914411,0
+JHG.US,D,20231026,000000,22.27,22.875,22.27,22.78,1161751,0
+JHG.US,D,20231027,000000,22.96,23.06,22.52,22.6,745944,0
+JHG.US,D,20231030,000000,22.92,23.14,22.75,22.95,942465,0
+JHG.US,D,20231031,000000,23.02,23.3,22.78,23.07,1088242,0
+JHG.US,D,20231101,000000,24.38,24.47,23.28,24.16,1863533,0
+JHG.US,D,20231102,000000,24.11,25.03,23.98,24.86,1366536,0
+JHG.US,D,20231103,000000,25.27,25.57,25.01,25.11,1152079,0
+JHG.US,D,20231106,000000,25.07,25.19,24.81,25.14,790574,0
+JHG.US,D,20231107,000000,25.01,25.05,24.73,24.8,707046,0
+JHG.US,D,20231108,000000,24.7,24.745,24.42,24.57,1678877,0
+JHG.US,D,20231109,000000,24.7,25.12,24.55,24.62,927853,0
+JHG.US,D,20231110,000000,24.34,24.51,24.06,24.49,828343,0
+JHG.US,D,20231113,000000,24.26,24.37,24.04,24.23,671883,0
+JHG.US,D,20231114,000000,24.92,25.65,24.81,25.45,1146621,0
+JHG.US,D,20231115,000000,25.41,25.97,25.36,25.82,946522,0
+JHG.US,D,20231116,000000,25.83,26.09,25.69,25.71,771427,0
+JHG.US,D,20231117,000000,25.98,26.02,25.755,25.87,884911,0
+JHG.US,D,20231120,000000,25.78,26.16,25.58,26.05,812769,0
+JHG.US,D,20231121,000000,25.91,25.91,25.65,25.7,888966,0
+JHG.US,D,20231122,000000,25.89,25.94,25.68,25.74,786111,0
+JHG.US,D,20231124,000000,25.74,25.8,25.585,25.68,346286,0
+JHG.US,D,20231127,000000,25.55,25.78,25.41,25.76,1007071,0
+JHG.US,D,20231128,000000,25.63,25.905,25.39,25.69,896537,0
+JHG.US,D,20231129,000000,25.85,26.095,25.67,25.83,1502937,0
+JHG.US,D,20231130,000000,25.98,26.48,25.86,26.19,1621283,0
+JHG.US,D,20231201,000000,26.02,26.645,25.95,26.4,1358975,0
+JHG.US,D,20231204,000000,26.3,26.73,26.3,26.67,833130,0
+JHG.US,D,20231205,000000,26.56,26.6292,26.375,26.48,565912,0
+JHG.US,D,20231206,000000,26.63,26.99,26.63,26.74,663953,0
+JHG.US,D,20231207,000000,26.85,27.11,26.7,26.98,1030842,0
+JHG.US,D,20231208,000000,26.87,27.44,26.87,27.36,765720,0
+JHG.US,D,20231211,000000,27.23,27.77,27.23,27.58,839345,0
+JHG.US,D,20231212,000000,27.61,27.995,27.46,27.89,826770,0
+JHG.US,D,20231213,000000,27.89,28.71,27.625,28.68,807631,0
+JHG.US,D,20231214,000000,29.2,30.18,29.05,29.72,1140304,0
+JHG.US,D,20231215,000000,29.69,29.86,29.31,29.58,2094811,0
+JHG.US,D,20231218,000000,29.8,29.95,29.37,29.59,988501,0
+JHG.US,D,20231219,000000,29.79,30.3082,29.77,30.2,664925,0
+JHG.US,D,20231220,000000,30.19,30.63,29.95,29.95,959050,0
+JHG.US,D,20231221,000000,30.2,30.23,29.68,30.06,695304,0
+JHG.US,D,20231222,000000,30.3,30.32,29.975,30.1,609993,0
+JHG.US,D,20231226,000000,30.2,30.375,30.0332,30.24,585752,0
+JHG.US,D,20231227,000000,30.44,30.555,30.21,30.46,417143,0
+JHG.US,D,20231228,000000,30.31,30.4904,30.305,30.37,552424,0
+JHG.US,D,20231229,000000,30.28,30.46,30.13,30.15,706483,0
+JHG.US,D,20240102,000000,29.81,30.095,29.68,29.95,624391,0
+JHG.US,D,20240103,000000,29.67,29.67,29.13,29.19,912066,0
+JHG.US,D,20240104,000000,29.07,29.57,29.04,29.05,1332275,0
+JHG.US,D,20240105,000000,28.63,29.27,28.595,29.05,1274393,0
+JHG.US,D,20240108,000000,29.1,29.39,28.87,29.33,578898,0
+JHG.US,D,20240109,000000,29.1,29.26,28.95,29.2,700904,0
+JHG.US,D,20240110,000000,29.25,29.48,29.01,29.23,604848,0
+JHG.US,D,20240111,000000,29.22,29.48,28.91,29.05,683906,0
+JHG.US,D,20240112,000000,29.28,29.46,29.08,29.16,568137,0
+JHG.US,D,20240116,000000,28.93,29.15,28.6,28.79,807222,0
+JHG.US,D,20240117,000000,28.32,28.57,28.19,28.51,1056358,0
+JHG.US,D,20240118,000000,28.74,28.81,28.23,28.69,728647,0
+JHG.US,D,20240119,000000,28.88,29.465,28.65,29.46,521363,0
+JHG.US,D,20240122,000000,29.62,29.95,29.6,29.69,775220,0
+JHG.US,D,20240123,000000,29.7,29.7,29.08,29.09,729670,0
+JHG.US,D,20240124,000000,29.43,29.465,28.995,29.03,764895,0
+JHG.US,D,20240125,000000,29.33,29.4515,29.108,29.24,769039,0
+JHG.US,D,20240126,000000,29.33,29.46,29.135,29.31,601436,0
+JHG.US,D,20240129,000000,29.27,29.445,29.06,29.35,798393,0
+JHG.US,D,20240130,000000,29.27,29.38,29.16,29.24,823632,0
+JHG.US,D,20240131,000000,29.21,29.33,28.52,28.76,1846688,0
+JHG.US,D,20240201,000000,30.3,31.23,29.07,30.03,2255245,0
+JHG.US,D,20240202,000000,30.02,30.32,29.72,30.08,1724620,0
+JHG.US,D,20240205,000000,29.82,30.11,29.505,29.87,1572597,0
+JHG.US,D,20240206,000000,29.91,30.46,29.91,30.35,1188340,0
+JHG.US,D,20240207,000000,30.35,31.02,30.04,30.74,1480154,0
+JHG.US,D,20240208,000000,30.69,31.035,30.55,30.57,1023897,0
+JHG.US,D,20240209,000000,30.2,30.43,30.09,30.31,869679,0
+JHG.US,D,20240212,000000,30.37,31.155,30.37,30.85,990604,0
+JHG.US,D,20240213,000000,30.06,30.33,29.64,30.06,1399204,0
+JHG.US,D,20240214,000000,30.37,30.64,30.01,30.33,1258857,0
+JHG.US,D,20240215,000000,30.43,31.09,30.31,30.97,1250921,0
+JHG.US,D,20240216,000000,30.87,30.98,30.45,30.47,1372757,0
+JHG.US,D,20240220,000000,30.15,31.04,30.01,31,1658970,0
+JHG.US,D,20240221,000000,30.93,31.1,30.71,30.97,1759572,0
+JHG.US,D,20240222,000000,31.24,31.62,30.9,31.35,896005,0
+JHG.US,D,20240223,000000,31.36,31.52,31.23,31.33,784420,0
+JHG.US,D,20240226,000000,31.19,31.35,30.87,30.98,750156,0
+JHG.US,D,20240227,000000,31.03,31.16,30.95,31.06,763341,0
+JHG.US,D,20240228,000000,30.92,31.29,30.72,30.84,2387141,0
+JHG.US,D,20240229,000000,31.1,31.35,30.85,31.16,1752490,0
+JHG.US,D,20240301,000000,31.03,31.55,30.76,31.55,1064311,0
+JHG.US,D,20240304,000000,31.81,32.48,31.73,31.94,1570505,0
+JHG.US,D,20240305,000000,31.81,32.3,31.81,32.09,1560019,0
+JHG.US,D,20240306,000000,32.44,32.46,31.99,32.42,958990,0
+JHG.US,D,20240307,000000,32.69,32.755,32.11,32.13,912395,0
+JHG.US,D,20240308,000000,32.31,32.57,32.055,32.06,843544,0
+JHG.US,D,20240311,000000,31.92,32.02,31.66,31.74,771665,0
+JHG.US,D,20240312,000000,31.82,31.905,31.5503,31.73,594683,0
+JHG.US,D,20240313,000000,31.67,31.925,31.572,31.82,773792,0
+JHG.US,D,20240314,000000,31.74,31.755,31.07,31.31,897084,0
+JHG.US,D,20240315,000000,31.06,31.505,31.06,31.15,3220551,0
+JHG.US,D,20240318,000000,31.25,31.29,30.955,31.19,969090,0
+JHG.US,D,20240319,000000,31.01,31.39,30.94,31.01,966224,0
+JHG.US,D,20240320,000000,30.96,31.94,30.93,31.85,957920,0
+JHG.US,D,20240321,000000,32.11,32.6,32.03,32.29,776020,0
+JHG.US,D,20240322,000000,32.25,32.78,32.005,32.5,1863837,0
+JHG.US,D,20240325,000000,32.49,32.58,32.13,32.38,1055405,0
+JHG.US,D,20240326,000000,32.56,32.68,32.065,32.18,1276074,0
+JHG.US,D,20240327,000000,32.4,32.98,32.345,32.98,1880089,0
+JHG.US,D,20240328,000000,33,33.215,32.835,32.89,1991994,0
+JHG.US,D,20240401,000000,32.8,32.8,32.36,32.37,889972,0
+JHG.US,D,20240402,000000,32.2,32.285,31.77,31.84,1606605,0
+JHG.US,D,20240403,000000,31.75,32.54,31.6881,32.39,1461230,0
+JHG.US,D,20240404,000000,32.74,32.97,32.14,32.28,1039211,0
+JHG.US,D,20240405,000000,32.24,32.82,32.03,32.51,917103,0
+JHG.US,D,20240408,000000,32.78,32.971,32.57,32.93,537455,0
+JHG.US,D,20240409,000000,33.06,33.25,32.81,33.17,705796,0
+JHG.US,D,20240410,000000,32.6,32.6,31.97,32.15,901012,0
+JHG.US,D,20240411,000000,32.33,32.405,31.93,32.09,801074,0
+JHG.US,D,20240412,000000,31.88,32.12,31.43,31.73,675949,0
+JHG.US,D,20240415,000000,31.95,32.06,30.96,31.2,712185,0
+JHG.US,D,20240416,000000,30.99,31.13,30.65,30.82,1194014,0
+JHG.US,D,20240417,000000,31.24,31.31,30.73,30.74,654512,0
+JHG.US,D,20240418,000000,30.77,30.93,30.39,30.47,975601,0
+JHG.US,D,20240419,000000,30.4,30.845,30.35,30.7,904193,0
+JHG.US,D,20240422,000000,30.92,31.255,30.5,31.24,1057007,0
+JHG.US,D,20240423,000000,31.33,32,31.22,31.84,1002643,0
+JHG.US,D,20240424,000000,31.76,31.76,31.23,31.62,887950,0
+JHG.US,D,20240425,000000,31.25,31.4,30.87,31.28,751665,0
+JHG.US,D,20240426,000000,31.4,31.835,31.26,31.69,1088167,0
+JHG.US,D,20240429,000000,31.76,31.95,31.425,31.51,1150144,0
+JHG.US,D,20240430,000000,31.24,31.48,31.12,31.22,1019250,0
+JHG.US,D,20240501,000000,31.13,31.51,30.83,31.16,1422351,0
+JHG.US,D,20240502,000000,31.09,32.61,31.03,31.96,1569729,0
+JHG.US,D,20240503,000000,32.58,33.1,32.41,32.55,1092796,0
+JHG.US,D,20240506,000000,33.02,33.31,32.67,33.03,1073316,0
+JHG.US,D,20240507,000000,33.12,33.47,33.025,33.03,1141071,0
+JHG.US,D,20240508,000000,32.82,32.97,32.7,32.9,651971,0
+JHG.US,D,20240509,000000,32.95,33.39,32.91,33.09,800602,0
+JHG.US,D,20240510,000000,32.88,32.95,32.64,32.65,697120,0
+JHG.US,D,20240513,000000,32.85,32.97,32.765,32.94,713521,0
+JHG.US,D,20240514,000000,33.12,33.81,32.98,33.79,881866,0
+JHG.US,D,20240515,000000,34.67,34.96,34.29,34.79,1250103,0
+JHG.US,D,20240516,000000,34.49,34.845,34.2,34.23,1105308,0
+JHG.US,D,20240517,000000,34.3,34.39,33.89,34.37,1062855,0
+JHG.US,D,20240520,000000,34.26,34.635,34.14,34.37,868783,0
+JHG.US,D,20240521,000000,34.25,34.51,34.15,34.32,1017685,0
+JHG.US,D,20240522,000000,34.18,34.41,33.86,34.14,817835,0
+JHG.US,D,20240523,000000,34.2,34.2112,33.475,33.73,808163,0
+JHG.US,D,20240524,000000,33.97,34.4,33.77,34.38,734906,0
+JHG.US,D,20240528,000000,34.42,34.55,33.74,33.79,843059,0
+JHG.US,D,20240529,000000,33.18,33.31,32.88,33.13,1621427,0
+JHG.US,D,20240530,000000,33.26,33.53,33.13,33.16,1105120,0
+JHG.US,D,20240531,000000,33.23,33.52,33.12,33.5,2062737,0
+JHG.US,D,20240603,000000,33.73,33.87,32.94,33.25,773704,0
+JHG.US,D,20240604,000000,33.03,33.13,32.75,32.96,869747,0
+JHG.US,D,20240605,000000,33.09,33.09,32.67,32.89,845290,0
+JHG.US,D,20240606,000000,32.79,32.98,32.62,32.74,786477,0
+JHG.US,D,20240607,000000,32.36,32.625,32.15,32.36,663431,0
+JHG.US,D,20240610,000000,32.1,33.01,32.045,32.97,1198569,0
+JHG.US,D,20240611,000000,32.64,32.835,32.38,32.65,828223,0
+JHG.US,D,20240612,000000,33.5,33.735,32.84,33.02,851155,0
+JHG.US,D,20240613,000000,32.85,33.01,32.54,32.88,1007077,0
+JHG.US,D,20240614,000000,32.56,32.75,32.41,32.68,799246,0
+JHG.US,D,20240617,000000,32.59,33.13,32.33,33.12,811015,0
+JHG.US,D,20240618,000000,33.19,33.55,33.13,33.54,703957,0
+JHG.US,D,20240620,000000,33.54,33.95,33.44,33.81,858864,0
+JHG.US,D,20240621,000000,33.87,33.98,33.52,33.94,2407529,0
+JHG.US,D,20240624,000000,33.94,34.36,33.85,34,906723,0
+JHG.US,D,20240625,000000,34,34.01,33.57,33.85,865282,0
+JHG.US,D,20240626,000000,33.56,33.735,33.4082,33.69,725936,0
+JHG.US,D,20240627,000000,33.72,33.77,33.5,33.74,607814,0
+JHG.US,D,20240628,000000,33.86,34.01,33.51,33.71,1547452,0
+JHG.US,D,20240701,000000,33.77,33.93,33.52,33.55,1054641,0
+JHG.US,D,20240702,000000,33.74,34.44,33.7,34.44,1236739,0
+JHG.US,D,20240703,000000,34.44,34.71,34.285,34.49,378236,0
+JHG.US,D,20240705,000000,34.46,34.53,34.085,34.1,933228,0
+JHG.US,D,20240708,000000,34.39,34.57,34.04,34.19,855815,0
+JHG.US,D,20240709,000000,34.14,34.83,34.02,34.39,1564044,0
+JHG.US,D,20240710,000000,34.48,35.11,34.345,35.1,993854,0
+JHG.US,D,20240711,000000,35.63,35.65,35.155,35.21,943426,0
+JHG.US,D,20240712,000000,35.38,35.57,35.16,35.2,718530,0
+JHG.US,D,20240715,000000,35.49,36.03,35.49,35.8,1223022,0
+JHG.US,D,20240716,000000,35.87,36.555,35.815,36.41,869960,0
+JHG.US,D,20240717,000000,36.18,36.41,35.58,35.59,971183,0
+JHG.US,D,20240718,000000,35.56,36.255,35.23,35.42,745902,0
+JHG.US,D,20240719,000000,35.33,35.63,35.08,35.39,766592,0
+JHG.US,D,20240722,000000,35.66,36.31,35.3,36.2,703920,0
+JHG.US,D,20240723,000000,36.06,36.35,35.94,36.11,785936,0
+JHG.US,D,20240724,000000,35.92,36.17,35.5,35.53,997966,0
+JHG.US,D,20240725,000000,35.49,36.61,35.44,36.26,1091983,0
+JHG.US,D,20240726,000000,36.55,36.67,36.15,36.55,1042871,0
+JHG.US,D,20240729,000000,36.69,36.69,36.25,36.29,710750,0
+JHG.US,D,20240730,000000,36.58,36.84,36.37,36.62,1584833,0
+JHG.US,D,20240731,000000,36.74,37.48,36.565,37.23,1915538,0
+JHG.US,D,20240801,000000,38.5,39.11,37.08,37.6,1666686,0
+JHG.US,D,20240802,000000,37.16,37.16,35.72,35.89,2136662,0
+JHG.US,D,20240805,000000,34.1,34.93,33.36,33.84,2046677,0
+JHG.US,D,20240806,000000,33.91,34.66,33.62,34.2,1109273,0
+JHG.US,D,20240807,000000,34.76,34.82,33.55,33.6,1172246,0
+JHG.US,D,20240808,000000,33.99,34.32,33.65,34.31,1696333,0
+JHG.US,D,20240809,000000,34.25,34.83,34.05,34.53,1158246,0
+JHG.US,D,20240812,000000,34.31,34.94,34.2,34.28,1664701,0
+JHG.US,D,20240813,000000,34.56,34.87,34.17,34.84,1038331,0
+JHG.US,D,20240814,000000,35.06,35.13,34.8,35.02,618138,0
+JHG.US,D,20240815,000000,35.58,36.155,35.45,36.04,741012,0
+JHG.US,D,20240816,000000,35.98,36.56,35.8,36.34,1077710,0
+JHG.US,D,20240819,000000,36.51,36.545,36.01,36.28,820004,0
+JHG.US,D,20240820,000000,36.21,36.58,36.03,36.56,860386,0
+JHG.US,D,20240821,000000,36.66,37,36.22,36.98,1100012,0
+JHG.US,D,20240822,000000,36.91,37.05,36.53,36.59,990100,0
+JHG.US,D,20240823,000000,36.98,37.36,36.67,37.27,791128,0
+JHG.US,D,20240826,000000,37.41,37.57,37.08,37.14,499911,0
+JHG.US,D,20240827,000000,36.97,37.18,36.75,37.12,659578,0
+JHG.US,D,20240828,000000,37.06,37.3,36.645,36.73,720981,0
+JHG.US,D,20240829,000000,37,37.657,36.86,37.17,824069,0
+JHG.US,D,20240830,000000,37.49,37.61,36.87,37.61,1125072,0
+JHG.US,D,20240903,000000,37.3,37.425,36.451,36.64,623341,0
+JHG.US,D,20240904,000000,36.45,37.09,36.42,36.76,684815,0
+JHG.US,D,20240905,000000,36.74,36.905,36.19,36.46,509178,0
+JHG.US,D,20240906,000000,36.56,36.79,35.52,35.62,694483,0
+JHG.US,D,20240909,000000,36.06,36.41,35.74,36.03,970382,0
+JHG.US,D,20240910,000000,35.99,36.06,35.31,35.65,812770,0
+JHG.US,D,20240911,000000,35.4,35.4,34.52,35.17,1265408,0
+JHG.US,D,20240912,000000,35.26,35.94,35.1099,35.81,665706,0
+JHG.US,D,20240913,000000,35.83,36.34,35.83,36.2,570396,0
+JHG.US,D,20240916,000000,36.34,37,36.27,36.87,725720,0
+JHG.US,D,20240917,000000,37.05,37.81,37.05,37.75,763087,0
+JHG.US,D,20240918,000000,37.77,38.26,37.33,37.71,672489,0
+JHG.US,D,20240919,000000,38.44,38.46,37.955,38.11,616661,0
+JHG.US,D,20240920,000000,38.02,38.19,37.72,38.19,1906039,0
+JHG.US,D,20240923,000000,38.44,38.73,38.17,38.39,1116368,0
+JHG.US,D,20240924,000000,38.41,38.72,38.38,38.68,1045765,0
+JHG.US,D,20240925,000000,38.74,38.74,37.98,37.99,1260960,0
+JHG.US,D,20240926,000000,38.39,38.57,38.1141,38.19,972946,0
+JHG.US,D,20240927,000000,38.52,38.725,38.12,38.31,886910,0
+JHG.US,D,20240930,000000,38.11,38.22,37.51,38.07,895512,0
+JHG.US,D,20241001,000000,38,38,37.435,37.74,674184,0
+JHG.US,D,20241002,000000,37.61,37.96,37.39,37.86,916489,0
+JHG.US,D,20241003,000000,37.71,37.8,37.38,37.65,727814,0
+JHG.US,D,20241004,000000,38.23,38.96,37.94,38.94,1067648,0
+JHG.US,D,20241007,000000,38.79,39,38.4,38.65,720905,0
+JHG.US,D,20241008,000000,38.85,39.06,38.64,38.96,723678,0
+JHG.US,D,20241009,000000,38.91,39.36,38.79,39.15,788701,0
+JHG.US,D,20241010,000000,38.96,39.05,38.63,38.8,686949,0
+JHG.US,D,20241011,000000,38.99,39.64,38.9201,39.27,713300,0
+JHG.US,D,20241014,000000,39.37,40.02,39.27,39.95,736626,0
+JHG.US,D,20241015,000000,40.14,40.55,39.89,39.96,537261,0
+JHG.US,D,20241016,000000,40.3,40.72,40.0861,40.54,607039,0
+JHG.US,D,20241017,000000,40.79,40.93,40.6,40.67,727855,0
+JHG.US,D,20241018,000000,41.12,41.465,40.79,41.22,727251,0
+JHG.US,D,20241021,000000,40.98,41.27,40.31,40.36,904360,0
+JHG.US,D,20241022,000000,40.45,40.46,40.06,40.06,963910,0
+JHG.US,D,20241023,000000,39.81,39.99,38.76,39.33,1043772,0
+JHG.US,D,20241024,000000,39.62,39.735,39.245,39.52,831231,0
+JHG.US,D,20241025,000000,39.76,39.785,39.24,39.42,753706,0
+JHG.US,D,20241028,000000,39.63,40.84,39.45,40.6,1120807,0
+JHG.US,D,20241029,000000,40.34,41.0756,40.2653,41.01,1287085,0
+JHG.US,D,20241030,000000,41.03,41.59,40.98,41.17,1551994,0
+JHG.US,D,20241031,000000,41.72,42.46,40.905,41.31,1365489,0
+JHG.US,D,20241101,000000,41.44,42.065,41.27,41.65,1087749,0
+JHG.US,D,20241104,000000,41.48,42.05,41.35,41.56,813740,0
+JHG.US,D,20241105,000000,41.56,42.26,41.35,42.19,547277,0
+JHG.US,D,20241106,000000,43,44.8546,43,44.58,1246269,0
+JHG.US,D,20241107,000000,44.46,44.68,44.14,44.21,1029681,0
+JHG.US,D,20241108,000000,43.83,44.3,43.64,44.21,1106715,0
+JHG.US,D,20241111,000000,44.75,45.33,44.6076,45.25,863479,0
+JHG.US,D,20241112,000000,45.25,45.45,44.56,44.56,1107785,0
+JHG.US,D,20241113,000000,44.775,44.86,44.335,44.48,673414,0
+JHG.US,D,20241114,000000,44.295,45.67,44.295,45.66,1513645,0
+JHG.US,D,20241115,000000,45.395,45.5,44.46,44.5,1342853,0
+JHG.US,D,20241118,000000,44.535,44.715,44.34,44.4,1008047,0
+JHG.US,D,20241119,000000,43.87,44.21,43.755,43.92,948404,0
+JHG.US,D,20241120,000000,43.87,44.0648,43.69,43.86,713648,0
+JHG.US,D,20241121,000000,44,45.05,43.91,44.73,824515,0
+JHG.US,D,20241122,000000,44.5749,45.56,44.5749,45.17,1174690,0
+JHG.US,D,20241125,000000,45.345,45.74,45.2,45.25,1217606,0
+JHG.US,D,20241126,000000,44.99,45.64,44.87,45.32,1214181,0
+JHG.US,D,20241127,000000,45.447,45.74,44.82,45.27,1109796,0
+JHG.US,D,20241129,000000,45.575,45.7,45.115,45.28,439303,0
+JHG.US,D,20241202,000000,45.2,45.315,44.67,44.87,1313039,0
+JHG.US,D,20241203,000000,44.99,45.03,44,44.33,1614624,0
+JHG.US,D,20241204,000000,44.33,44.86,44.25,44.64,1228324,0
+JHG.US,D,20241205,000000,44.605,44.91,44.4821,44.58,955963,0
+JHG.US,D,20241206,000000,44.805,44.84,44.16,44.36,1069272,0
+JHG.US,D,20241209,000000,44.454,44.62,43.92,43.94,852328,0
+JHG.US,D,20241210,000000,43.8,44.49,43.64,43.99,975742,0
+JHG.US,D,20241211,000000,44.24,44.5,44.09,44.31,1005049,0
+JHG.US,D,20241212,000000,44.375,44.7,44.08,44.14,760465,0
+JHG.US,D,20241213,000000,44.25,44.35,43.9,44.06,1317131,0
+JHG.US,D,20241216,000000,44.145,44.45,43.87,44.15,1293211,0
+JHG.US,D,20241217,000000,43.78,44.035,43.11,43.44,828359,0
+JHG.US,D,20241218,000000,43.444,43.87,41.55,41.59,1051923,0
+JHG.US,D,20241219,000000,41.85,42.4994,41.5,41.7,906439,0
+JHG.US,D,20241220,000000,41.395,42.66,41.3,42.55,3184668,0
+JHG.US,D,20241223,000000,42.47,42.77,42.39,42.74,800907,0
+JHG.US,D,20241224,000000,42.852,43.38,42.852,43.34,240138,0
+JHG.US,D,20241226,000000,43.105,43.59,43.04,43.46,466038,0
+JHG.US,D,20241227,000000,43.47,43.75,42.94,43.13,379719,0
+JHG.US,D,20241230,000000,42.95,43.02,41.37,42.66,558219,0
+JHG.US,D,20241231,000000,42.6901,42.975,42.385,42.53,604794,0
+JHG.US,D,20250102,000000,42.65,43.21,42.56,43.08,822208,0
+JHG.US,D,20250103,000000,43.1,43.818,43.1,43.49,808220,0
+JHG.US,D,20250106,000000,43.84,43.98,43.1,43.27,1039352,0
+JHG.US,D,20250107,000000,43.39,43.5,41.6632,42.02,820694,0
+JHG.US,D,20250108,000000,41.77,42.485,41.75,42.41,931196,0
+JHG.US,D,20250110,000000,41.935,42.02,40.595,40.71,840776,0
+JHG.US,D,20250113,000000,40.16,41.085,40.16,40.64,1231790,0
+JHG.US,D,20250114,000000,40.74,41.12,40.56,40.93,1075488,0
+JHG.US,D,20250115,000000,41.93,42.16,41.31,41.57,802501,0
+JHG.US,D,20250116,000000,41.62,42.3,41.62,42.09,875021,0
+JHG.US,D,20250117,000000,42.36,42.945,42.32,42.86,567708,0
+JHG.US,D,20250121,000000,42.92,43.76,42.92,43.55,881010,0
+JHG.US,D,20250122,000000,43.363,43.51,42.81,42.99,582226,0
+JHG.US,D,20250123,000000,42.985,43.68,42.835,43.55,638117,0
+JHG.US,D,20250124,000000,43.355,43.74,43.16,43.51,921589,0
+JHG.US,D,20250127,000000,42.77,42.95,42,42.44,1016082,0
+JHG.US,D,20250128,000000,42.77,43.72,42.57,43.64,598564,0
+JHG.US,D,20250129,000000,43.65,43.91,43.13,43.27,628832,0
+JHG.US,D,20250130,000000,43.725,43.96,43.35,43.66,1373107,0
+JHG.US,D,20250131,000000,44.5,45.69,44.255,44.93,2016578,0
+JHG.US,D,20250203,000000,43.76,44.58,43.135,44.49,1204527,0
+JHG.US,D,20250204,000000,44.49,45.27,43.91,44.02,1559243,0
+JHG.US,D,20250205,000000,44.82,45.99,44.6601,45.94,1665653,0
+JHG.US,D,20250206,000000,46.16,46.68,45.36,45.82,946834,0
+JHG.US,D,20250207,000000,45.845,46.08,45.2,45.32,686438,0
+JHG.US,D,20250210,000000,45.53,45.6,44.72,44.82,756965,0
+JHG.US,D,20250211,000000,44.07,44.14,43.24,43.86,850079,0
+JHG.US,D,20250212,000000,43.3535,43.365,42.91,42.99,775454,0
+JHG.US,D,20250213,000000,43.12,43.77,42.995,43.75,733027,0
+JHG.US,D,20250214,000000,43.78,44.28,43.77,44.08,552301,0
+JHG.US,D,20250218,000000,44.12,44.37,43.485,43.84,586890,0
+JHG.US,D,20250219,000000,43.57,43.88,42.98,43.51,742895,0
+JHG.US,D,20250220,000000,43.495,43.53,41.81,42.66,1581918,0
+JHG.US,D,20250221,000000,42.98,42.98,41.53,41.86,816613,0
+JHG.US,D,20250224,000000,42.54,42.87,41.81,42.24,984075,0
+JHG.US,D,20250225,000000,42.45,42.62,40.97,41.88,1079533,0
+JHG.US,D,20250226,000000,42.05,42.83,41.825,41.98,691022,0
+JHG.US,D,20250227,000000,41.71,42.31,41.25,41.5,1317914,0
+JHG.US,D,20250228,000000,41.31,42.22,41.19,42.2,1845428,0
+JHG.US,D,20250303,000000,42.445,42.83,40.94,41.28,1571709,0
+JHG.US,D,20250304,000000,40.5,40.6,38.7,39.42,1594250,0
+JHG.US,D,20250305,000000,39.515,40.25,39.155,40.19,1396249,0
+JHG.US,D,20250306,000000,39.56,39.56,37.585,38.16,2024799,0
+JHG.US,D,20250307,000000,38.06,38.11,36.27,37.22,2457222,0
+JHG.US,D,20250310,000000,36.535,36.58,35.71,36.15,2010312,0
+JHG.US,D,20250311,000000,36.29,38.085,36.09,37.69,2958216,0
+JHG.US,D,20250312,000000,38.4,38.8,37.38,37.54,1352571,0
+JHG.US,D,20250313,000000,37.555,37.555,36.12,36.36,1246659,0
+JHG.US,D,20250314,000000,36.9,37.59,36.63,37.56,1170453,0
+JHG.US,D,20250317,000000,37.43,37.85,37.2145,37.67,1011076,0
+JHG.US,D,20250318,000000,37.33,37.61,36.82,37.07,1411193,0
+JHG.US,D,20250319,000000,37.395,37.87,37,37.77,1466532,0
+JHG.US,D,20250320,000000,37.28,37.8803,37.2,37.58,809416,0
+JHG.US,D,20250321,000000,37.03,37.41,36.82,37.37,2456437,0
+JHG.US,D,20250324,000000,37.96,38.24,37.51,37.83,1811096,0
+JHG.US,D,20250325,000000,37.96,38.07,37.46,37.94,1163955,0
+JHG.US,D,20250326,000000,37.902,38.18,37.26,37.5,1082342,0
+JHG.US,D,20250327,000000,37.21,37.28,36.67,37.07,1591739,0
+JHG.US,D,20250328,000000,36.84,37.03,35.66,35.98,1100798,0
+JHG.US,D,20250331,000000,35.38,36.288,35.1,36.15,1932189,0
+JHG.US,D,20250401,000000,35.88,36.35,35.7,36.31,1242547,0
+JHG.US,D,20250402,000000,35.665,36.95,35.665,36.83,1070244,0
+JHG.US,D,20250403,000000,34.89,34.91,32.66,32.76,1591611,0
+JHG.US,D,20250404,000000,31.1912,31.39,29.625,30.2,1937846,0
+JHG.US,D,20250407,000000,28.73,31.22,28.26,29.68,3139153,0
+JHG.US,D,20250408,000000,31.755,32.36,29.125,29.47,3210108,0
+JHG.US,D,20250409,000000,28.98,33.59,28.68,33.17,2652591,0
+JHG.US,D,20250410,000000,32.275,32.275,29.78,30.44,2010490,0
+JHG.US,D,20250411,000000,30.26,30.86,29.5901,30.57,1947219,0
+JHG.US,D,20250414,000000,31.285,31.6617,30.72,31.28,1779480,0
+JHG.US,D,20250415,000000,31.23,31.885,31.17,31.31,1555333,0
+JHG.US,D,20250416,000000,31.095,31.2,30.1,30.55,1702416,0
+JHG.US,D,20250417,000000,31.03,31.18,30.5,30.72,1086919,0
+JHG.US,D,20250421,000000,30.6,30.6,29.29,29.59,1428838,0
+JHG.US,D,20250422,000000,30.11,31.05,29.99,30.96,1586277,0
+JHG.US,D,20250423,000000,31.945,33.06,31.6,31.81,1656294,0
+JHG.US,D,20250424,000000,31.9,33.24,31.88,32.95,1845943,0
+JHG.US,D,20250425,000000,33.015,33.24,32.63,32.83,1277149,0
+JHG.US,D,20250428,000000,32.94,33.57,32.785,33.16,1478094,0
+JHG.US,D,20250429,000000,33.08,33.46,32.59,33.36,1002821,0
+JHG.US,D,20250430,000000,32.885,33.23,32.22,33.21,1768015,0
+JHG.US,D,20250501,000000,33.155,35.05,32.92,34.66,2313604,0
+JHG.US,D,20250502,000000,34.98,35.82,34.98,35.63,1773694,0
+JHG.US,D,20250505,000000,35.22,35.83,35.13,35.21,1272972,0
+JHG.US,D,20250506,000000,35.12,35.455,34.54,35.05,1322751,0
+JHG.US,D,20250507,000000,35.395,35.89,35.335,35.58,1366968,0
+JHG.US,D,20250508,000000,36.13,37.05,36.115,36.46,1975460,0
+JHG.US,D,20250509,000000,36.67,36.67,36.11,36.36,961370,0
+JHG.US,D,20250512,000000,37.81,38.6,37.79,38.31,1575856,0
+JHG.US,D,20250513,000000,38.39,38.77,38.165,38.24,1323278,0
+JHG.US,D,20250514,000000,38.445,38.8049,38.3113,38.37,1338815,0
+JHG.US,D,20250515,000000,38.18,38.425,37.9698,38.4,1038363,0
+JHG.US,D,20250516,000000,38.51,38.82,38.4,38.71,1622923,0
+JHG.US,D,20250519,000000,37.875,38.56,37.84,38.39,1500076,0
+JHG.US,D,20250520,000000,38.33,38.44,37.915,38.02,1341220,0
+JHG.US,D,20250521,000000,37.74,37.74,36.48,36.49,1678648,0
+JHG.US,D,20250522,000000,36.46,36.93,36.32,36.54,1374199,0
+JHG.US,D,20250523,000000,35.64,36.47,35.64,36.26,1370336,0
+JHG.US,D,20250527,000000,37.005,37.355,36.46,37.32,1402744,0
+JHG.US,D,20250528,000000,37.335,37.36,36.89,36.99,2940386,0
+JHG.US,D,20250529,000000,37.325,37.35,36.67,37.04,1202340,0
+JHG.US,D,20250530,000000,36.855,36.88,36.02,36.33,1807219,0
+JHG.US,D,20250602,000000,36.18,36.33,35.56,36.23,1786193,0
+JHG.US,D,20250603,000000,36.25,36.455,35.705,36.34,1663783,0
+JHG.US,D,20250604,000000,36.27,36.6,36.13,36.14,1704942,0
+JHG.US,D,20250605,000000,36.13,36.51,35.88,35.99,943930,0
+JHG.US,D,20250606,000000,36.5,36.851,36.48,36.78,1261443,0
+JHG.US,D,20250609,000000,37.005,37.08,36.55,36.78,957376,0
+JHG.US,D,20250610,000000,36.825,37.165,36.6415,36.9,827330,0
+JHG.US,D,20250611,000000,36.98,37.36,36.815,36.85,892450,0
+JHG.US,D,20250612,000000,36.55,37.04,36.21,37.03,777262,0
+JHG.US,D,20250613,000000,36.335,36.79,36.04,36.15,777244,0
+JHG.US,D,20250616,000000,36.525,37.11,36.34,36.95,1061767,0
+JHG.US,D,20250617,000000,36.525,37.02,36.17,36.31,840401,0
+JHG.US,D,20250618,000000,36.43,37.09,36.29,36.64,869547,0
+JHG.US,D,20250620,000000,36.98,36.98,36.56,36.72,1281445,0
+JHG.US,D,20250623,000000,36.555,36.89,35.76,36.67,1065959,0
+JHG.US,D,20250624,000000,36.91,37.74,36.91,37.57,1135853,0
+JHG.US,D,20250625,000000,37.18,37.75,37.18,37.46,975480,0
+JHG.US,D,20250626,000000,37.64,38.26,37.54,38.14,966814,0
+JHG.US,D,20250627,000000,38.05,39.005,38.05,38.74,1205273,0
+JHG.US,D,20250630,000000,39.11,39.11,38.42,38.84,1211438,0
+JHG.US,D,20250701,000000,38.7002,39.73,38.6726,39.46,891083,0
+JHG.US,D,20250702,000000,39.46,40.15,39.36,40.11,939750,0
+JHG.US,D,20250703,000000,40.2641,40.57,40.01,40.3,795927,0
+JHG.US,D,20250707,000000,40.21,40.4174,39.68,39.99,748638,0
+JHG.US,D,20250708,000000,40.03,40.56,39.932,40.22,793735,0
+JHG.US,D,20250709,000000,40.59,41.07,40.59,41.03,1157049,0
+JHG.US,D,20250710,000000,41.085,42.09,40.81,41.41,1296089,0
+JHG.US,D,20250711,000000,41.06,41.4644,40.82,41.26,1130851,0
+JHG.US,D,20250714,000000,41.18,41.63,40.9946,41.54,1000558,0
+JHG.US,D,20250715,000000,41.51,41.71,40.52,40.55,1224658,0
+JHG.US,D,20250716,000000,40.87,41.22,40.095,41.02,983412,0
+JHG.US,D,20250717,000000,41.1,41.99,40.88,41.68,1149431,0
+JHG.US,D,20250718,000000,41.87,42.01,41.35,41.57,1265192,0
+JHG.US,D,20250721,000000,41.71,41.79,41.3,41.36,964449,0
+JHG.US,D,20250722,000000,41.3925,42.3,41.32,42.2,1319443,0
+JHG.US,D,20250723,000000,42.285,42.97,42.28,42.85,897001,0
+JHG.US,D,20250724,000000,42.61,43.61,42.57,43.05,1177237,0
+JHG.US,D,20250725,000000,43.125,43.3,42.745,43.13,569505,0
+JHG.US,D,20250728,000000,43.17,43.255,42.795,42.98,633358,0
+JHG.US,D,20250729,000000,43.39,43.53,42.78,43.12,773367,0
+JHG.US,D,20250730,000000,43.64,43.82,42.93,43.15,1798959,0
+JHG.US,D,20250731,000000,42.53,44.33,42.29,43.3,2101812,0
+JHG.US,D,20250801,000000,42.95,43.1,41.5,42.3,1592478,0
+JHG.US,D,20250804,000000,42.445,43.32,42.445,43.17,1164879,0
+JHG.US,D,20250805,000000,43.275,43.51,42.46,42.99,1011200,0
+JHG.US,D,20250806,000000,42.99,43.26,42.82,43.13,856680,0
+JHG.US,D,20250807,000000,43.25,43.48,42.3,42.44,1250729,0
+JHG.US,D,20250808,000000,42.59,43.15,42.42,42.68,1123141,0
+JHG.US,D,20250811,000000,42.37,43.14,42.2235,42.75,1143370,0
+JHG.US,D,20250812,000000,42.9274,43.985,42.9274,43.92,1050991,0
+JHG.US,D,20250813,000000,44.08,44.46,43.9,44.36,1440268,0
+JHG.US,D,20250814,000000,44.14,44.31,43.86,44.15,679526,0
+JHG.US,D,20250815,000000,44.44,44.44,43.26,43.28,1466640,0
+JHG.US,D,20250818,000000,43.295,43.53,42.65,42.82,1134020,0
+JHG.US,D,20250819,000000,43.07,43.19,42.56,42.6,1002054,0
+JHG.US,D,20250820,000000,42.6,42.65,41.94,42.43,1095540,0
+JHG.US,D,20250821,000000,42,42.48,42,42.3,756798,0
+JHG.US,D,20250822,000000,42.57,43.94,42.5318,43.76,1153464,0
+JHG.US,D,20250825,000000,43.57,44.36,43.57,44.07,1235228,0
+JHG.US,D,20250826,000000,44.075,44.515,43.8338,44.28,1284465,0
+JHG.US,D,20250827,000000,44.25,44.94,43.97,44.67,1017556,0
+JHG.US,D,20250828,000000,44.805,45.05,44.41,44.67,920304,0
+JHG.US,D,20250829,000000,44.5975,44.81,44.17,44.32,893890,0
+JHG.US,D,20250902,000000,43.57,44.345,43.24,44.3,948400,0
+JHG.US,D,20250903,000000,44.225,44.72,43.44,44.01,1014668,0
+JHG.US,D,20250904,000000,44.3,45.1,44.2006,45.1,913440,0
+JHG.US,D,20250905,000000,45.31,45.34,43.83,44.28,1265192,0
+JHG.US,D,20250908,000000,44.37,44.61,43.98,44.52,1279604,0
+JHG.US,D,20250909,000000,44.405,44.89,44.19,44.33,949580,0
+JHG.US,D,20250910,000000,44.36,44.71,44.0767,44.6,1048201,0
+JHG.US,D,20250911,000000,44.77,45.54,44.66,45.37,1255527,0
+JHG.US,D,20250912,000000,45.3,45.4,44.92,44.94,750871,0
+JHG.US,D,20250915,000000,45.31,45.435,44.88,44.99,1124429,0
+JHG.US,D,20250916,000000,44.815,44.865,43.635,44.4,990319,0
+JHG.US,D,20250917,000000,44.385,45.3,44.135,44.53,983743,0
+JHG.US,D,20250918,000000,44.96,45.55,44.93,45.19,950139,0
+JHG.US,D,20250919,000000,45.095,45.095,44.52,44.82,2198139,0
+JHG.US,D,20250922,000000,44.39,44.97,44.39,44.84,1240855,0
+JHG.US,D,20250923,000000,45,45.53,44.46,44.52,802875,0
+JHG.US,D,20250924,000000,44.52,44.79,43.9,44.34,991348,0
+JHG.US,D,20250925,000000,43.96,44.67,43.735,44.44,548109,0
+JHG.US,D,20250926,000000,44.4662,45.02,44.449,44.87,537824,0
+JHG.US,D,20250929,000000,45.1,45.16,44.47,44.83,675981,0
+JHG.US,D,20250930,000000,45.09,45.19,43.84,44.51,697983,0
+JHG.US,D,20251001,000000,44.24,44.53,43.95,44.11,821380,0
+JHG.US,D,20251002,000000,44.095,45.03,44.075,44.96,1071013,0
+JHG.US,D,20251003,000000,45.58,46.225,45.28,45.63,1061773,0
+JHG.US,D,20251006,000000,45.94,46.06,45.04,45.63,836283,0
+JHG.US,D,20251007,000000,45.665,46.1,45.06,45.36,747627,0
+JHG.US,D,20251008,000000,45.495,45.84,45,45.09,842078,0
+JHG.US,D,20251009,000000,45.035,45.34,43.87,43.92,1892177,0
+JHG.US,D,20251010,000000,43.985,44.31,41.74,41.83,1722841,0
+JHG.US,D,20251013,000000,42.8,43.53,42.38,43.21,1512845,0
+JHG.US,D,20251014,000000,42.6692,44.19,42.51,43.86,1013732,0
+JHG.US,D,20251015,000000,44.305,44.75,43.51,44.4,819545,0
+JHG.US,D,20251016,000000,44.42,44.42,42.04,42.2,1260956,0
+JHG.US,D,20251017,000000,42.2,42.32,41,41.76,1731827,0
+JHG.US,D,20251020,000000,41.87,42.36,41.81,41.91,1273817,0
+JHG.US,D,20251021,000000,41.82,42.415,41.74,42.12,826914,0
+JHG.US,D,20251022,000000,41.82,42.29,41.35,41.58,1848245,0
+JHG.US,D,20251023,000000,41.74,41.78,40.645,41.13,1748814,0
+JHG.US,D,20251024,000000,41.515,41.93,41.3473,41.63,1269570,0
+JHG.US,D,20251027,000000,48.62,49.42,45.99,46.35,6945244,0
+JHG.US,D,20251028,000000,46.16,46.35,44.31,45.22,5043896,0
+JHG.US,D,20251029,000000,44.99,45.57,44.24,44.26,2280965,0
+JHG.US,D,20251030,000000,44.31,45.13,43,43.01,1546286,0
+JHG.US,D,20251031,000000,43.225,43.76,42.835,43.56,1362180,0
+JHG.US,D,20251103,000000,43.7,43.705,42.915,43.43,1434002,0
+JHG.US,D,20251104,000000,42.8,43.725,42.73,43.31,1596924,0
+JHG.US,D,20251105,000000,43.1302,43.68,42.77,43.29,972992,0
+JHG.US,D,20251106,000000,43.22,43.68,42.88,43.29,1330864,0
+JHG.US,D,20251107,000000,43.13,44.17,42.83,43.97,988394,0
+JHG.US,D,20251110,000000,43.94,44.32,43.48,43.77,868541,0
+JHG.US,D,20251111,000000,43.85,44.3,43.83,44.16,822890,0
+JHG.US,D,20251112,000000,44.19,44.81,44.19,44.47,824392,0
+JHG.US,D,20251113,000000,44.1922,44.62,43.48,43.75,734683,0
+JHG.US,D,20251114,000000,43.01,43.86,42.8,43.26,738865,0
+JHG.US,D,20251117,000000,43.265,43.265,41.66,41.84,1192161,0
+JHG.US,D,20251118,000000,41.34,42.74,41.31,42.33,992932,0
+JHG.US,D,20251119,000000,42.1413,42.76,42.1413,42.6,572114,0
+JHG.US,D,20251120,000000,43.01,43.56,42.095,42.14,676356,0
+JHG.US,D,20251121,000000,42.37,43.435,41.915,42.94,940981,0
+JHG.US,D,20251124,000000,42.82,43.57,42.76,43.07,1193661,0
+JHG.US,D,20251125,000000,42.975,43.34,42.54,42.71,881577,0
+JHG.US,D,20251126,000000,42.835,43.86,42.77,43.36,1263285,0
+JHG.US,D,20251128,000000,43.6,43.945,43.5,43.71,454509,0
+JHG.US,D,20251201,000000,43.505,43.84,43.24,43.82,765971,0
+JHG.US,D,20251202,000000,43.78,44.03,43.42,43.46,399600,0
+JHG.US,D,20251203,000000,43.25,44.03,43.25,44.02,699266,0
+JHG.US,D,20251204,000000,44.025,44.75,43.996,44.36,460007,0
+JHG.US,D,20251205,000000,44.325,44.94,44.04,44.71,787866,0
+JHG.US,D,20251208,000000,44.544,44.93,44.22,44.6,744245,0
+JHG.US,D,20251209,000000,44.31,44.9,44.31,44.7,697942,0
+JHG.US,D,20251210,000000,44.9,45.94,44.725,45.82,1247705,0
+JHG.US,D,20251211,000000,45.705,46.36,45.533,45.92,826147,0
+JHG.US,D,20251212,000000,45.8,46.24,45.22,45.5,736610,0
+JHG.US,D,20251215,000000,45.75,46.145,45.1,45.33,1517420,0
+JHG.US,D,20251216,000000,45.55,45.6,44.88,45.01,1726876,0
+JHG.US,D,20251217,000000,45.27,45.8,44.715,45.32,977343,0
+JHG.US,D,20251218,000000,45.62,46.11,45.295,45.31,883782,0
+JHG.US,D,20251219,000000,45.71,46.22,45.28,46.02,1622268,0
+JHG.US,D,20251222,000000,47.75,47.93,47.4,47.45,14986253,0
+JHG.US,D,20251223,000000,47.54,47.59,47.4,47.59,3951886,0
+JHG.US,D,20251224,000000,47.57,47.69,47.565,47.64,481841,0
+JHG.US,D,20251226,000000,47.56,47.73,47.56,47.66,1243661,0
+JHG.US,D,20251229,000000,47.63,47.75,47.54,47.67,1646149,0
+JHG.US,D,20251230,000000,47.74,47.74,47.565,47.61,1168748,0
+JHG.US,D,20251231,000000,47.66,47.69,47.54,47.57,2442284,0
+JHG.US,D,20260102,000000,47.67,47.78,47.56,47.78,1396036,0
+JHG.US,D,20260105,000000,47.65,48.11,47.65,47.77,1934990,0
+JHG.US,D,20260106,000000,47.67,48.04,47.67,48.04,2963283,0
+JHG.US,D,20260107,000000,47.88,48.13,47.83,48,1266432,0
+JHG.US,D,20260108,000000,48,48.08,47.91,47.91,1321322,0
+JHG.US,D,20260109,000000,48,48.06,47.76,47.76,2209875,0
+JHG.US,D,20260112,000000,47.72,48.01,47.68,47.95,1549207,0
+JHG.US,D,20260113,000000,47.93,47.98,47.795,47.86,779229,0
+JHG.US,D,20260114,000000,47.94,48.14,47.83,48.11,1033000,0
+JHG.US,D,20260115,000000,48.1,48.235,47.8,47.89,864130,0
+JHG.US,D,20260116,000000,48.04,48.04,47.8,47.83,1262128,0
+JHG.US,D,20260120,000000,47.655,47.86,47.56,47.72,1732678,0
+JHG.US,D,20260121,000000,47.85,47.95,47.76,47.85,1627638,0
+JHG.US,D,20260122,000000,47.92,48.17,47.92,48.09,714919,0
+JHG.US,D,20260123,000000,47.98,48.06,47.88,47.97,636469,0
+JHG.US,D,20260126,000000,48,48.135,47.89,47.97,997938,0
+JHG.US,D,20260127,000000,48.05,48.11,47.92,48.08,786422,0
+JHG.US,D,20260128,000000,48.055,48.14,47.95,48.05,925059,0
+JHG.US,D,20260129,000000,48.115,48.15,47.89,47.93,1791730,0
+JHG.US,D,20260130,000000,48,48.22,47.93,48.13,1360138,0
+JHG.US,D,20260202,000000,48.075,48.28,48.075,48.25,1241637,0
+JHG.US,D,20260203,000000,48.24,48.35,48.085,48.12,1713410,0
+JHG.US,D,20260204,000000,48.13,48.29,48,48.15,2045372,0
+JHG.US,D,20260205,000000,48.16,48.23,47.99,48.19,2037568,0
+JHG.US,D,20260206,000000,48.33,48.44,48.175,48.22,2333805,0
+JHG.US,D,20260209,000000,48.32,48.38,48.17,48.2,929943,0
+JHG.US,D,20260210,000000,48.21,48.325,48.135,48.24,1141692,0
+JHG.US,D,20260211,000000,48.34,48.37,48.21,48.22,1203301,0
+JHG.US,D,20260212,000000,48.35,48.6,48.07,48.55,4295115,0
+JHG.US,D,20260213,000000,48.6,49.0999,48.53,49.05,5730694,0
+JHG.US,D,20260217,000000,49,49.68,48.9101,49.5,3457277,0
+JHG.US,D,20260218,000000,49.5,49.81,48.99,49.02,4159215,0
diff --git a/daily/us/nyse stocks/1/jhs.us.txt b/daily/us/nyse stocks/1/jhs.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5630380bfff45781a79f68567d827ed4e206ce53
--- /dev/null
+++ b/daily/us/nyse stocks/1/jhs.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+JHS.US,D,20050225,000000,7.68135,7.68135,7.64936,7.64936,23180.438945021,0
+JHS.US,D,20050228,000000,7.66122,7.69253,7.62268,7.63413,20286.127076028,0
+JHS.US,D,20050301,000000,7.60985,7.69657,7.59483,7.69657,32702.922168349,0
+JHS.US,D,20050302,000000,7.69657,7.69657,7.62268,7.69253,25671.06228155,0
+JHS.US,D,20050303,000000,7.70554,7.70554,7.67653,7.67653,40568.103113165,0
+JHS.US,D,20050304,000000,7.63413,7.65726,7.62836,7.63886,45123.868299565,0
+JHS.US,D,20050307,000000,7.62836,7.66689,7.62268,7.65176,42637.39600193,0
+JHS.US,D,20050308,000000,7.68135,7.69253,7.63413,7.65726,32289.893798375,0
+JHS.US,D,20050309,000000,7.68714,7.68714,7.60678,7.60678,22553.632071993,0
+JHS.US,D,20050310,000000,7.56543,7.66689,7.52091,7.52091,56299.502762515,0
+JHS.US,D,20050311,000000,7.54712,7.63413,7.54712,7.57497,30431.26613349,0
+JHS.US,D,20050314,000000,7.60985,7.63413,7.57025,7.60119,27322.138001723,0
+JHS.US,D,20050315,000000,7.60678,7.614,7.53653,7.53653,55674.771408936,0
+JHS.US,D,20050316,000000,7.36741,7.42166,7.33494,7.37347,40150.923704295,0
+JHS.US,D,20050317,000000,7.34813,7.36741,7.32953,7.34419,16559.531908748,0
+JHS.US,D,20050318,000000,7.31412,7.37347,7.25188,7.25188,25249.731833786,0
+JHS.US,D,20050321,000000,7.27539,7.27992,7.22836,7.23722,34979.767001827,0
+JHS.US,D,20050322,000000,7.23722,7.23722,7.05886,7.06415,45946.811760343,0
+JHS.US,D,20050323,000000,7.10327,7.10327,6.91865,6.91865,28566.411910264,0
+JHS.US,D,20050324,000000,6.95749,7.02841,6.92897,6.94651,20905.669630991,0
+JHS.US,D,20050328,000000,6.95749,7.03959,6.94651,6.95141,48642.911522135,0
+JHS.US,D,20050329,000000,6.94651,6.97715,6.94651,6.97223,13451.441536705,0
+JHS.US,D,20050330,000000,6.98591,7.03959,6.98591,7.02108,25671.06228155,0
+JHS.US,D,20050331,000000,7.05357,7.15252,7.0048,7.14771,32079.228574495,0
+JHS.US,D,20050401,000000,7.15686,7.18538,7.12458,7.15252,23382.802091114,0
+JHS.US,D,20050404,000000,7.14771,7.16264,7.11436,7.11436,21941.353835097,0
+JHS.US,D,20050405,000000,7.15252,7.15252,7.07736,7.11128,31045.619889834,0
+JHS.US,D,20050406,000000,7.10327,7.18538,7.10327,7.11128,22763.259536152,0
+JHS.US,D,20050407,000000,7.11957,7.19512,7.10916,7.15252,28979.440280239,0
+JHS.US,D,20050408,000000,7.10327,7.11957,7.10327,7.11957,5794.8502963242,0
+JHS.US,D,20050411,000000,7.15252,7.2223,7.12998,7.2035,43467.603780773,0
+JHS.US,D,20050412,000000,7.17921,7.18538,7.17324,7.17324,10351.653242449,0
+JHS.US,D,20050413,000000,7.17324,7.21246,7.12998,7.14771,36845.658984776,0
+JHS.US,D,20050414,000000,7.09905,7.16072,7.09905,7.11128,8279.2470745119,0
+JHS.US,D,20050415,000000,7.2223,7.29128,7.16745,7.17324,43878.556631301,0
+JHS.US,D,20050418,000000,7.17324,7.21246,7.15252,7.18538,18632.975836407,0
+JHS.US,D,20050419,000000,7.19984,7.2223,7.19512,7.19984,21941.353835097,0
+JHS.US,D,20050420,000000,7.16072,7.23722,7.16072,7.20794,17183.225502603,0
+JHS.US,D,20050421,000000,7.21679,7.2223,7.16072,7.2223,28150.270261119,0
+JHS.US,D,20050422,000000,7.19984,7.21679,7.15252,7.16072,9104.2660547371,0
+JHS.US,D,20050425,000000,7.17324,7.2223,7.14771,7.2223,24008.571204417,0
+JHS.US,D,20050426,000000,7.17324,7.24811,7.16264,7.19984,14278.536036376,0
+JHS.US,D,20050427,000000,7.24811,7.24811,7.17921,7.17921,16977.74907734,0
+JHS.US,D,20050428,000000,7.24811,7.26246,7.20794,7.20794,22763.259536152,0
+JHS.US,D,20050429,000000,7.2223,7.23722,7.16072,7.22836,34771.177297392,0
+JHS.US,D,20050502,000000,7.26246,7.27085,7.2223,7.25188,25047.368687693,0
+JHS.US,D,20050503,000000,7.27085,7.27992,7.23348,7.23722,22353.344445348,0
+JHS.US,D,20050504,000000,7.27085,7.32414,7.27085,7.30054,27526.576667263,0
+JHS.US,D,20050505,000000,7.23348,7.32414,7.23348,7.29436,29183.878945779,0
+JHS.US,D,20050506,000000,7.29436,7.36741,7.20794,7.32414,30634.667039307,0
+JHS.US,D,20050509,000000,7.27539,7.33494,7.27539,7.27539,14278.536036376,0
+JHS.US,D,20050510,000000,7.27539,7.35267,7.27539,7.31952,13660.031241138,0
+JHS.US,D,20050511,000000,7.31412,7.31412,7.27992,7.28512,13867.583185848,0
+JHS.US,D,20050512,000000,7.28512,7.29436,7.27085,7.27539,11591.776112096,0
+JHS.US,D,20050513,000000,7.29436,7.30054,7.27539,7.30054,7038.0864451416,0
+JHS.US,D,20050516,000000,7.33792,7.34419,7.29436,7.29436,13867.583185848,0
+JHS.US,D,20050517,000000,7.31036,7.31952,7.24811,7.27085,28355.746686383,0
+JHS.US,D,20050518,000000,7.31412,7.31952,7.25188,7.27539,25459.359297944,0
+JHS.US,D,20050519,000000,7.22836,7.31412,7.21246,7.26691,22553.632071993,0
+JHS.US,D,20050520,000000,7.24811,7.29436,7.24811,7.26246,13247.002871164,0
+JHS.US,D,20050523,000000,7.26246,7.31952,7.26246,7.31412,34771.177297392,0
+JHS.US,D,20050524,000000,7.31412,7.31952,7.27085,7.27539,26286.453797617,0
+JHS.US,D,20050525,000000,7.27539,7.31952,7.25188,7.31412,12208.205387886,0
+JHS.US,D,20050526,000000,7.2562,7.3066,7.24252,7.2562,17595.216112854,0
+JHS.US,D,20050527,000000,7.26246,7.31952,7.26246,7.31952,14068.908572219,0
+JHS.US,D,20050531,000000,7.29436,7.34813,7.29436,7.29436,26910.147391473,0
+JHS.US,D,20050601,000000,7.28512,7.38735,7.28512,7.38735,14488.163500534,0
+JHS.US,D,20050602,000000,7.29436,7.36741,7.29436,7.35807,20488.490222121,0
+JHS.US,D,20050603,000000,7.36192,7.39044,7.33494,7.34813,20705.382004346,0
+JHS.US,D,20050606,000000,7.37829,7.44045,7.35807,7.39044,29598.9828352,0
+JHS.US,D,20050607,000000,7.39044,7.46386,7.39044,7.42879,26910.147391473,0
+JHS.US,D,20050608,000000,7.42879,7.46907,7.40278,7.45086,15721.022052115,0
+JHS.US,D,20050609,000000,7.4552,7.49441,7.44565,7.44565,20074.424092424,0
+JHS.US,D,20050610,000000,7.44565,7.49441,7.34813,7.34813,22763.259536152,0
+JHS.US,D,20050613,000000,7.34419,7.45086,7.34419,7.35807,32289.893798375,0
+JHS.US,D,20050614,000000,7.38263,7.42879,7.37347,7.38735,23802.057019429,0
+JHS.US,D,20050615,000000,7.28512,7.31952,7.23348,7.27992,20905.669630991,0
+JHS.US,D,20050616,000000,7.23348,7.37347,7.22836,7.29436,30634.667039307,0
+JHS.US,D,20050617,000000,7.29436,7.29436,7.26246,7.26246,24840.854502707,0
+JHS.US,D,20050620,000000,7.2223,7.31036,7.21679,7.26691,27115.623816736,0
+JHS.US,D,20050621,000000,7.27085,7.27085,7.17324,7.2223,22972.88700031,0
+JHS.US,D,20050622,000000,7.2223,7.27085,7.2223,7.2223,18215.796427539,0
+JHS.US,D,20050623,000000,7.19984,7.27085,7.19512,7.26691,13247.002871164,0
+JHS.US,D,20050624,000000,7.26691,7.27085,7.2223,7.23722,16559.531908748,0
+JHS.US,D,20050627,000000,7.27085,7.31952,7.27085,7.27539,12413.68181315,0
+JHS.US,D,20050628,000000,7.22836,7.36741,7.19984,7.31036,10351.653242449,0
+JHS.US,D,20050629,000000,7.34419,7.38735,7.25188,7.25188,24008.571204417,0
+JHS.US,D,20050630,000000,7.34419,7.36192,7.23722,7.3066,28769.812816081,0
+JHS.US,D,20050701,000000,7.35267,7.35807,7.29436,7.35267,16559.531908748,0
+JHS.US,D,20050705,000000,7.35267,7.36192,7.2562,7.2562,20286.127076028,0
+JHS.US,D,20050706,000000,7.28512,7.33494,7.18538,7.22836,32079.228574495,0
+JHS.US,D,20050707,000000,7.31952,7.35807,7.2562,7.33494,20705.382004346,0
+JHS.US,D,20050708,000000,7.31952,7.35267,7.25188,7.29436,23597.618353889,0
+JHS.US,D,20050711,000000,7.24811,7.36192,7.24811,7.36192,49673.406927625,0
+JHS.US,D,20050712,000000,7.36741,7.36741,7.31952,7.36741,21941.353835097,0
+JHS.US,D,20050713,000000,7.33494,7.36741,7.29436,7.34419,18215.796427539,0
+JHS.US,D,20050714,000000,7.36192,7.36192,7.3066,7.34419,31255.247353991,0
+JHS.US,D,20050715,000000,7.31952,7.36741,7.30054,7.34419,38496.734704951,0
+JHS.US,D,20050718,000000,7.29436,7.36741,7.29436,7.35267,40568.103113165,0
+JHS.US,D,20050719,000000,7.31952,7.34419,7.24811,7.33792,26910.147391473,0
+JHS.US,D,20050720,000000,7.36741,7.36741,7.26691,7.31412,16559.531908748,0
+JHS.US,D,20050721,000000,7.29436,7.38735,7.26246,7.31952,18215.796427539,0
+JHS.US,D,20050722,000000,7.31952,7.34419,7.25188,7.34419,23180.438945021,0
+JHS.US,D,20050725,000000,7.33792,7.33792,7.27085,7.31952,12007.917761241,0
+JHS.US,D,20050726,000000,7.31952,7.35267,7.24811,7.34813,18837.414501948,0
+JHS.US,D,20050727,000000,7.35267,7.35267,7.32414,7.32953,18215.796427539,0
+JHS.US,D,20050728,000000,7.35267,7.35267,7.27085,7.31952,31465.912577874,0
+JHS.US,D,20050729,000000,7.29436,7.33792,7.27992,7.33792,20705.382004346,0
+JHS.US,D,20050801,000000,7.29436,7.34419,7.28512,7.29436,15936.876074615,0
+JHS.US,D,20050802,000000,7.2562,7.33494,7.2562,7.33494,39121.46605853,0
+JHS.US,D,20050803,000000,7.33792,7.35267,7.29436,7.30054,14278.536036376,0
+JHS.US,D,20050804,000000,7.27539,7.32953,7.27539,7.32953,17183.225502603,0
+JHS.US,D,20050805,000000,7.27085,7.31036,7.2562,7.26246,9312.8557591714,0
+JHS.US,D,20050808,000000,7.29436,7.31412,7.2223,7.22836,19866.872147713,0
+JHS.US,D,20050809,000000,7.24811,7.27539,7.2223,7.2223,5593.5249099548,0
+JHS.US,D,20050810,000000,7.24811,7.24811,7.19087,7.2035,17183.225502603,0
+JHS.US,D,20050811,000000,7.20794,7.2223,7.19984,7.2223,15313.18248076,0
+JHS.US,D,20050812,000000,7.24252,7.29436,7.19984,7.26246,19661.39572245,0
+JHS.US,D,20050815,000000,7.24811,7.29436,7.24252,7.28512,19048.079725829,0
+JHS.US,D,20050816,000000,7.33494,7.33494,7.2562,7.27992,21316.622481518,0
+JHS.US,D,20050817,000000,7.26691,7.29436,7.23722,7.24811,11385.261927108,0
+JHS.US,D,20050818,000000,7.24811,7.31036,7.24252,7.27992,13867.583185848,0
+JHS.US,D,20050819,000000,7.30054,7.30054,7.24811,7.27539,12208.205387886,0
+JHS.US,D,20050822,000000,7.29436,7.34419,7.27085,7.27539,29598.9828352,0
+JHS.US,D,20050823,000000,7.2562,7.34419,7.2562,7.2562,30834.954665953,0
+JHS.US,D,20050824,000000,7.31952,7.34419,7.25188,7.27992,36425.366296737,0
+JHS.US,D,20050825,000000,7.27539,7.32414,7.27539,7.28512,35801.672702881,0
+JHS.US,D,20050826,000000,7.33494,7.36741,7.30054,7.30054,28769.812816081,0
+JHS.US,D,20050829,000000,7.26246,7.33792,7.26246,7.32953,16351.979964037,0
+JHS.US,D,20050830,000000,7.35267,7.36741,7.29436,7.32414,21729.650851492,0
+JHS.US,D,20050831,000000,7.34419,7.36741,7.31036,7.34419,26286.453797617,0
+JHS.US,D,20050901,000000,7.34419,7.38263,7.31412,7.34419,10762.606092976,0
+JHS.US,D,20050902,000000,7.31952,7.38263,7.31952,7.37829,7038.0864451416,0
+JHS.US,D,20050906,000000,7.38263,7.40673,7.37347,7.37347,15313.18248076,0
+JHS.US,D,20050907,000000,7.32414,7.39044,7.32414,7.33792,8691.2376847628,0
+JHS.US,D,20050908,000000,7.33494,7.41598,7.33494,7.41598,22972.88700031,0
+JHS.US,D,20050909,000000,7.41598,7.44045,7.35267,7.36741,32496.407983362,0
+JHS.US,D,20050912,000000,7.41598,7.41598,7.31036,7.31036,16559.531908748,0
+JHS.US,D,20050913,000000,7.3066,7.37347,7.3066,7.31412,24422.637334114,0
+JHS.US,D,20050914,000000,7.34419,7.37347,7.25188,7.25188,27733.090852251,0
+JHS.US,D,20050915,000000,7.25188,7.34813,7.25188,7.26691,28979.440280239,0
+JHS.US,D,20050916,000000,7.24811,7.29436,7.2223,7.23348,30634.667039307,0
+JHS.US,D,20050919,000000,7.23722,7.27539,7.19087,7.23348,24008.571204417,0
+JHS.US,D,20050920,000000,7.2562,7.2562,7.16745,7.19984,33324.540242759,0
+JHS.US,D,20050921,000000,7.12458,7.16072,7.06415,7.14173,26703.633206486,0
+JHS.US,D,20050922,000000,7.09296,7.19512,7.07736,7.14173,23382.802091114,0
+JHS.US,D,20050923,000000,7.16745,7.24811,7.08767,7.08767,33533.129947192,0
+JHS.US,D,20050926,000000,7.03959,7.08247,6.97223,7.0048,16559.531908748,0
+JHS.US,D,20050927,000000,7.05357,7.24811,7.05357,7.2223,49883.034391782,0
+JHS.US,D,20050928,000000,7.19984,7.2035,7.11128,7.11128,15936.876074615,0
+JHS.US,D,20050929,000000,7.15252,7.19984,7.05357,7.19984,18215.796427539,0
+JHS.US,D,20050930,000000,7.2035,7.2035,7.08247,7.08767,24008.571204417,0
+JHS.US,D,20051003,000000,7.18538,7.24811,7.11957,7.24811,46780.132818357,0
+JHS.US,D,20051004,000000,7.24811,7.26246,7.15252,7.17921,6828.4589809837,0
+JHS.US,D,20051005,000000,7.19984,7.26246,7.18538,7.21246,7863.1054253669,0
+JHS.US,D,20051006,000000,7.21246,7.24811,7.17921,7.24811,25459.359297944,0
+JHS.US,D,20051007,000000,7.19984,7.24811,7.19984,7.2223,3932.0715925452,0
+JHS.US,D,20051010,000000,7.18538,7.26246,7.17921,7.21679,17595.216112854,0
+JHS.US,D,20051011,000000,7.18538,7.19087,7.05357,7.09905,33736.530853009,0
+JHS.US,D,20051012,000000,7.09905,7.12458,7.00124,7.11957,30634.667039307,0
+JHS.US,D,20051013,000000,7.05357,7.05357,7.00124,7.05357,34149.559222984,0
+JHS.US,D,20051014,000000,7.0048,7.03959,6.9624,6.98091,21729.650851492,0
+JHS.US,D,20051017,000000,7.02841,7.02841,6.95749,6.95749,19048.079725829,0
+JHS.US,D,20051018,000000,7.0048,7.07158,6.8856,6.8856,24422.637334114,0
+JHS.US,D,20051019,000000,6.9332,6.94651,6.86025,6.86025,17183.225502603,0
+JHS.US,D,20051020,000000,6.8856,6.90275,6.83125,6.8698,36219.889871474,0
+JHS.US,D,20051021,000000,6.83713,6.88049,6.83125,6.85034,11385.261927108,0
+JHS.US,D,20051024,000000,6.8856,6.9332,6.81227,6.83713,40568.103113165,0
+JHS.US,D,20051025,000000,6.82143,6.92897,6.81796,6.88049,32079.228574495,0
+JHS.US,D,20051026,000000,6.7638,6.7638,6.66754,6.73943,42019.928966416,0
+JHS.US,D,20051027,000000,6.74915,6.7638,6.71148,6.72006,20905.669630991,0
+JHS.US,D,20051028,000000,6.73943,6.75831,6.72478,6.75465,15313.18248076,0
+JHS.US,D,20051031,000000,6.74915,6.74915,6.66754,6.73943,18837.414501948,0
+JHS.US,D,20051101,000000,6.74915,6.75465,6.61878,6.65761,30431.26613349,0
+JHS.US,D,20051102,000000,6.64355,6.75465,6.57965,6.75465,25249.731833786,0
+JHS.US,D,20051103,000000,6.71494,6.73943,6.64355,6.69202,14688.451127179,0
+JHS.US,D,20051104,000000,6.6868,6.73461,6.67149,6.73037,18423.348372249,0
+JHS.US,D,20051107,000000,6.71494,6.73037,6.64837,6.65761,24840.854502707,0
+JHS.US,D,20051108,000000,6.66242,6.69202,6.64837,6.6527,19661.39572245,0
+JHS.US,D,20051109,000000,6.65761,6.72478,6.64837,6.64837,20905.669630991,0
+JHS.US,D,20051110,000000,6.6527,6.69202,6.54631,6.59479,33944.08279772,0
+JHS.US,D,20051111,000000,6.58987,6.71494,6.58987,6.71494,22353.344445348,0
+JHS.US,D,20051114,000000,6.66754,6.71148,6.64355,6.64837,20074.424092424,0
+JHS.US,D,20051115,000000,6.61878,6.68141,6.60008,6.64355,26080.977372354,0
+JHS.US,D,20051116,000000,6.64355,6.71494,6.60567,6.6235,16559.531908748,0
+JHS.US,D,20051117,000000,6.60008,6.64355,6.59479,6.62851,17595.216112854,0
+JHS.US,D,20051118,000000,6.59479,6.66754,6.59479,6.6235,13867.583185848,0
+JHS.US,D,20051121,000000,6.59479,6.63815,6.56211,6.57522,35184.205667367,0
+JHS.US,D,20051122,000000,6.6235,6.6235,6.54631,6.59479,42019.928966416,0
+JHS.US,D,20051123,000000,6.56983,6.64355,6.56983,6.6235,5384.9352055204,0
+JHS.US,D,20051125,000000,6.59479,6.6527,6.56983,6.6527,28769.812816081,0
+JHS.US,D,20051128,000000,6.61878,6.71494,6.61878,6.64355,59819.583744809,0
+JHS.US,D,20051129,000000,6.62851,6.73461,6.62851,6.68141,29394.54416966,0
+JHS.US,D,20051130,000000,6.73037,6.73037,6.66754,6.69616,29183.878945779,0
+JHS.US,D,20051201,000000,6.67649,6.69616,6.66754,6.66754,51125.232780876,0
+JHS.US,D,20051202,000000,6.66754,6.67149,6.60567,6.64355,51748.926374732,0
+JHS.US,D,20051205,000000,6.55682,6.63343,6.55682,6.62851,39743.084132939,0
+JHS.US,D,20051206,000000,6.66754,6.66754,6.55123,6.56983,50918.718595889,0
+JHS.US,D,20051207,000000,6.61878,6.63343,6.54631,6.59479,38496.734704951,0
+JHS.US,D,20051208,000000,6.61878,6.61878,6.56983,6.60992,40568.103113165,0
+JHS.US,D,20051209,000000,6.57965,6.61878,6.57522,6.57965,16351.979964037,0
+JHS.US,D,20051212,000000,6.6235,6.6235,6.55123,6.61878,42433.995096113,0
+JHS.US,D,20051213,000000,6.60567,6.71148,6.56983,6.60992,42433.995096113,0
+JHS.US,D,20051214,000000,6.53697,6.53697,6.42538,6.47433,26910.147391473,0
+JHS.US,D,20051215,000000,6.52184,6.52184,6.40177,6.46913,71828.539265773,0
+JHS.US,D,20051216,000000,6.44465,6.50768,6.42538,6.48349,78860.399152575,0
+JHS.US,D,20051219,000000,6.4355,6.49813,6.42538,6.45535,79692.682450864,0
+JHS.US,D,20051220,000000,6.47433,6.56983,6.43011,6.56983,34771.177297392,0
+JHS.US,D,20051221,000000,6.51278,6.54631,6.45023,6.53697,44709.802169866,0
+JHS.US,D,20051222,000000,6.54631,6.55123,6.43011,6.55123,51328.633686693,0
+JHS.US,D,20051223,000000,6.60008,6.60008,6.47433,6.51278,40983.207002586,0
+JHS.US,D,20051227,000000,6.54631,6.58987,6.43011,6.48859,50506.727985638,0
+JHS.US,D,20051228,000000,6.49813,6.52184,6.47433,6.52184,43878.556631301,0
+JHS.US,D,20051229,000000,6.50217,6.59479,6.50217,6.50768,50918.718595889,0
+JHS.US,D,20051230,000000,6.53697,6.60992,6.53697,6.60992,34360.224446866,0
+JHS.US,D,20060103,000000,6.60992,6.6868,6.56211,6.6527,19661.39572245,0
+JHS.US,D,20060104,000000,6.72478,6.74915,6.69202,6.74915,41187.645668125,0
+JHS.US,D,20060105,000000,6.71494,6.74915,6.71494,6.74915,16977.74907734,0
+JHS.US,D,20060106,000000,6.7638,6.76939,6.72478,6.7638,30431.26613349,0
+JHS.US,D,20060109,000000,6.71494,6.80283,6.69202,6.80283,18632.975836407,0
+JHS.US,D,20060110,000000,6.78789,6.84137,6.73943,6.84137,54851.827948158,0
+JHS.US,D,20060111,000000,6.84137,6.84137,6.64355,6.70608,40773.579538427,0
+JHS.US,D,20060112,000000,6.73943,6.75831,6.69202,6.72006,34149.559222984,0
+JHS.US,D,20060113,000000,6.75831,6.75831,6.72478,6.75465,11175.63446295,0
+JHS.US,D,20060117,000000,6.73943,6.75831,6.73037,6.75831,31255.247353991,0
+JHS.US,D,20060118,000000,6.74915,6.75831,6.72006,6.75831,17183.225502603,0
+JHS.US,D,20060119,000000,6.72478,6.7638,6.72478,6.75465,18215.796427539,0
+JHS.US,D,20060120,000000,6.7638,6.76939,6.73037,6.76939,28769.812816081,0
+JHS.US,D,20060123,000000,6.72478,6.75465,6.72478,6.75465,29598.9828352,0
+JHS.US,D,20060124,000000,6.7638,6.80726,6.72478,6.78789,32496.407983362,0
+JHS.US,D,20060125,000000,6.80283,6.8856,6.80283,6.86537,40364.702207347,0
+JHS.US,D,20060126,000000,6.86025,6.86025,6.83125,6.83713,14488.163500534,0
+JHS.US,D,20060127,000000,6.90816,6.90816,6.84619,6.90275,25459.359297944,0
+JHS.US,D,20060130,000000,6.9332,6.97223,6.79358,6.84137,33118.02605777,0
+JHS.US,D,20060131,000000,6.90816,7.05357,6.88916,6.94651,52571.86983551,0
+JHS.US,D,20060201,000000,7.0048,7.0048,6.90816,6.97223,45741.33533508,0
+JHS.US,D,20060202,000000,7.0048,7.0048,6.9332,6.99613,17595.216112854,0
+JHS.US,D,20060203,000000,6.99613,6.99613,6.81227,6.86025,30834.954665953,0
+JHS.US,D,20060206,000000,6.90816,6.91865,6.7638,6.86025,41601.711797823,0
+JHS.US,D,20060207,000000,6.79358,6.86025,6.79358,6.85034,45535.858909816,0
+JHS.US,D,20060208,000000,6.86025,6.92366,6.85034,6.92366,13451.441536705,0
+JHS.US,D,20060209,000000,6.98091,6.98091,6.85034,6.86025,42222.292112509,0
+JHS.US,D,20060210,000000,6.86025,6.86025,6.81227,6.81796,27115.623816736,0
+JHS.US,D,20060213,000000,6.86537,6.90816,6.81796,6.8698,35599.309556788,0
+JHS.US,D,20060214,000000,6.89938,6.97223,6.8856,6.92366,36425.366296737,0
+JHS.US,D,20060215,000000,6.9624,7.09296,6.92897,7.09296,32906.323074166,0
+JHS.US,D,20060216,000000,7.11128,7.11128,7.01078,7.02841,16559.531908748,0
+JHS.US,D,20060217,000000,7.10327,7.12998,7.05357,7.11957,21316.622481518,0
+JHS.US,D,20060221,000000,7.12458,7.13575,7.05357,7.09905,21729.650851492,0
+JHS.US,D,20060222,000000,7.11436,7.15252,7.06415,7.11128,24422.637334114,0
+JHS.US,D,20060223,000000,7.02841,7.05357,6.95749,6.99613,55885.436632817,0
+JHS.US,D,20060224,000000,6.99613,7.0048,6.96625,6.99613,47813.741503016,0
+JHS.US,D,20060227,000000,7.0048,7.0048,6.95141,6.97715,31045.619889834,0
+JHS.US,D,20060228,000000,7.00124,7.00124,6.97715,6.99613,40150.923704295,0
+JHS.US,D,20060301,000000,7.0048,7.05357,7.0048,7.04479,58157.092667677,0
+JHS.US,D,20060302,000000,7.07158,7.07158,7.01521,7.05357,24634.340317719,0
+JHS.US,D,20060303,000000,7.06415,7.06415,6.81227,6.88049,39743.084132939,0
+JHS.US,D,20060306,000000,6.89938,6.90275,6.81796,6.84137,34149.559222984,0
+JHS.US,D,20060307,000000,6.81227,6.8856,6.79358,6.88049,26910.147391473,0
+JHS.US,D,20060308,000000,6.89938,6.90275,6.80726,6.85602,22146.830260361,0
+JHS.US,D,20060309,000000,6.88049,6.95749,6.86025,6.95749,12413.68181315,0
+JHS.US,D,20060310,000000,6.96625,7.0048,6.9332,6.9332,14488.163500534,0
+JHS.US,D,20060313,000000,6.98091,7.01521,6.91393,6.91393,15112.894854113,0
+JHS.US,D,20060314,000000,6.8937,6.9332,6.8698,6.92366,18632.975836407,0
+JHS.US,D,20060315,000000,6.81227,6.88049,6.67649,6.72006,57339.338005516,0
+JHS.US,D,20060316,000000,6.69616,6.75831,6.69202,6.75831,22146.830260361,0
+JHS.US,D,20060317,000000,6.73943,6.77796,6.69202,6.77796,31670.351243413,0
+JHS.US,D,20060320,000000,6.73037,6.73037,6.64355,6.71148,26703.633206486,0
+JHS.US,D,20060321,000000,6.71494,6.76939,6.71494,6.76939,27526.576667263,0
+JHS.US,D,20060322,000000,6.73037,6.81227,6.73037,6.74915,37877.192149989,0
+JHS.US,D,20060323,000000,6.72006,6.72478,6.66754,6.72006,53403.115374077,0
+JHS.US,D,20060324,000000,6.71494,6.7638,6.6868,6.71494,28150.270261119,0
+JHS.US,D,20060327,000000,6.72006,6.73461,6.62851,6.62851,26286.453797617,0
+JHS.US,D,20060328,000000,6.67649,6.78789,6.62851,6.70155,69751.982058942,0
+JHS.US,D,20060329,000000,6.69202,6.71494,6.61387,6.62851,32079.228574495,0
+JHS.US,D,20060330,000000,6.65761,6.6868,6.60567,6.60567,32702.922168349,0
+JHS.US,D,20060331,000000,6.59479,6.69202,6.59479,6.61878,31045.619889834,0
+JHS.US,D,20060403,000000,6.66754,6.70608,6.60008,6.62851,26910.147391473,0
+JHS.US,D,20060404,000000,6.60008,6.71148,6.59479,6.70155,18632.975836407,0
+JHS.US,D,20060405,000000,6.69202,6.73461,6.66754,6.72478,14899.116351062,0
+JHS.US,D,20060406,000000,6.72478,6.73943,6.6527,6.73461,24840.854502707,0
+JHS.US,D,20060407,000000,6.71494,6.73037,6.60992,6.66754,44917.354114578,0
+JHS.US,D,20060410,000000,6.62851,6.64355,6.60008,6.61878,20488.490222121,0
+JHS.US,D,20060411,000000,6.64355,6.64355,6.60008,6.63815,20705.382004346,0
+JHS.US,D,20060412,000000,6.60567,6.6527,6.60008,6.64355,20905.669630991,0
+JHS.US,D,20060413,000000,6.60008,6.66754,6.60008,6.62851,22353.344445348,0
+JHS.US,D,20060417,000000,6.59479,6.66754,6.59479,6.64837,19048.079725829,0
+JHS.US,D,20060418,000000,6.60008,6.66242,6.59479,6.66242,23802.057019429,0
+JHS.US,D,20060419,000000,6.62851,6.66754,6.60008,6.60008,21729.650851492,0
+JHS.US,D,20060420,000000,6.59479,6.64355,6.59479,6.59479,31465.912577874,0
+JHS.US,D,20060421,000000,6.60008,6.63815,6.56713,6.57522,50712.204410902,0
+JHS.US,D,20060424,000000,6.56211,6.58987,6.52675,6.54631,24213.009869957,0
+JHS.US,D,20060425,000000,6.52184,6.57522,6.51789,6.56211,19866.872147713,0
+JHS.US,D,20060426,000000,6.52675,6.61387,6.52675,6.54631,18009.282242552,0
+JHS.US,D,20060427,000000,6.52184,6.55123,6.52184,6.52675,23382.802091114,0
+JHS.US,D,20060428,000000,6.52675,6.56713,6.52675,6.56713,14488.163500534,0
+JHS.US,D,20060501,000000,6.63815,6.63815,6.52184,6.53215,36219.889871474,0
+JHS.US,D,20060502,000000,6.52675,6.56983,6.52675,6.54631,18837.414501948,0
+JHS.US,D,20060503,000000,6.53697,6.66754,6.53697,6.55123,47813.741503016,0
+JHS.US,D,20060504,000000,6.54631,6.61878,6.53697,6.55123,19866.872147713,0
+JHS.US,D,20060505,000000,6.54631,6.56713,6.53215,6.53215,14068.908572219,0
+JHS.US,D,20060508,000000,6.53215,6.61878,6.52675,6.53215,24840.854502707,0
+JHS.US,D,20060509,000000,6.53215,6.54631,6.52675,6.52675,17392.852966761,0
+JHS.US,D,20060510,000000,6.52675,6.57522,6.49813,6.52184,31045.619889834,0
+JHS.US,D,20060511,000000,6.54631,6.54631,6.50768,6.50768,13867.583185848,0
+JHS.US,D,20060512,000000,6.52184,6.56211,6.50217,6.54631,19866.872147713,0
+JHS.US,D,20060515,000000,6.56211,6.56211,6.41101,6.45023,20705.382004346,0
+JHS.US,D,20060516,000000,6.45535,6.52184,6.45535,6.49813,27942.718316409,0
+JHS.US,D,20060517,000000,6.45023,6.54631,6.45023,6.52184,13867.583185848,0
+JHS.US,D,20060518,000000,6.47433,6.61878,6.47433,6.58987,56709.417853319,0
+JHS.US,D,20060519,000000,6.56211,6.64355,6.56211,6.60992,30431.26613349,0
+JHS.US,D,20060522,000000,6.60008,6.60567,6.55682,6.56713,30431.26613349,0
+JHS.US,D,20060523,000000,6.55682,6.63343,6.55682,6.56983,53609.629559064,0
+JHS.US,D,20060524,000000,6.54631,6.61878,6.52675,6.58987,18632.975836407,0
+JHS.US,D,20060525,000000,6.63815,6.63815,6.52184,6.60008,46360.87789004,0
+JHS.US,D,20060526,000000,6.61878,6.61878,6.56983,6.56983,18009.282242552,0
+JHS.US,D,20060530,000000,6.56983,6.64355,6.56983,6.60567,25870.312148471,0
+JHS.US,D,20060531,000000,6.57522,6.61387,6.53697,6.60567,34771.177297392,0
+JHS.US,D,20060601,000000,6.56983,6.60992,6.56983,6.58438,29598.9828352,0
+JHS.US,D,20060602,000000,6.54631,6.60008,6.54631,6.54631,37053.210929487,0
+JHS.US,D,20060605,000000,6.53697,6.58438,6.53215,6.53697,33324.540242759,0
+JHS.US,D,20060606,000000,6.54112,6.57965,6.53215,6.56211,36845.658984776,0
+JHS.US,D,20060607,000000,6.56211,6.56983,6.53215,6.53215,23382.802091114,0
+JHS.US,D,20060608,000000,6.52675,6.56713,6.52675,6.52675,18423.348372249,0
+JHS.US,D,20060609,000000,6.52675,6.56983,6.52184,6.55123,24213.009869957,0
+JHS.US,D,20060612,000000,6.55123,6.59479,6.52675,6.52675,24213.009869957,0
+JHS.US,D,20060613,000000,6.52675,6.56983,6.49813,6.53215,27942.718316409,0
+JHS.US,D,20060614,000000,6.46913,6.49813,6.42124,6.42124,41187.645668125,0
+JHS.US,D,20060615,000000,6.40572,6.46421,6.40572,6.44465,16559.531908748,0
+JHS.US,D,20060616,000000,6.46421,6.46421,6.40177,6.41101,39533.456668781,0
+JHS.US,D,20060619,000000,6.38655,6.42538,6.37845,6.37845,13451.441536705,0
+JHS.US,D,20060620,000000,6.45023,6.45023,6.38655,6.42538,48642.911522135,0
+JHS.US,D,20060621,000000,6.42538,6.48349,6.42538,6.43011,49259.340797926,0
+JHS.US,D,20060622,000000,6.43011,6.45023,6.39184,6.42124,19661.39572245,0
+JHS.US,D,20060623,000000,6.40177,6.42124,6.38297,6.41101,16977.74907734,0
+JHS.US,D,20060626,000000,6.38655,6.41643,6.38297,6.40177,23382.802091114,0
+JHS.US,D,20060627,000000,6.38297,6.40572,6.37845,6.39638,36845.658984776,0
+JHS.US,D,20060628,000000,6.37845,6.43992,6.37845,6.41101,27526.576667263,0
+JHS.US,D,20060629,000000,6.42538,6.43992,6.38297,6.42538,18837.414501948,0
+JHS.US,D,20060630,000000,6.47433,6.49813,6.37845,6.39638,36845.658984776,0
+JHS.US,D,20060703,000000,6.44465,6.49341,6.44465,6.46026,14688.451127179,0
+JHS.US,D,20060705,000000,6.42538,6.43992,6.40177,6.43992,9935.5115933038,0
+JHS.US,D,20060706,000000,6.42538,6.46913,6.40177,6.46913,21729.650851492,0
+JHS.US,D,20060707,000000,6.42538,6.46913,6.41643,6.46421,22353.344445348,0
+JHS.US,D,20060710,000000,6.47433,6.47433,6.42538,6.43011,18837.414501948,0
+JHS.US,D,20060711,000000,6.42124,6.46913,6.40177,6.40177,14278.536036376,0
+JHS.US,D,20060712,000000,6.38655,6.41643,6.38297,6.38297,15721.022052115,0
+JHS.US,D,20060713,000000,6.39184,6.44465,6.39184,6.44465,20074.424092424,0
+JHS.US,D,20060714,000000,6.44465,6.44465,6.39184,6.39638,14688.451127179,0
+JHS.US,D,20060717,000000,6.39184,6.46026,6.33442,6.46026,47395.524334424,0
+JHS.US,D,20060718,000000,6.46026,6.46026,6.40572,6.43011,24213.009869957,0
+JHS.US,D,20060719,000000,6.41643,6.46026,6.40572,6.41101,32702.922168349,0
+JHS.US,D,20060720,000000,6.41101,6.46913,6.41101,6.46421,38914.951873543,0
+JHS.US,D,20060721,000000,6.45023,6.46421,6.42538,6.45023,16559.531908748,0
+JHS.US,D,20060724,000000,6.43992,6.51789,6.4355,6.51789,37053.210929487,0
+JHS.US,D,20060725,000000,6.49813,6.61878,6.48349,6.61387,40568.103113165,0
+JHS.US,D,20060726,000000,6.58987,6.58987,6.51278,6.52184,39121.46605853,0
+JHS.US,D,20060727,000000,6.52675,6.59479,6.49341,6.52184,19048.079725829,0
+JHS.US,D,20060728,000000,6.56713,6.56713,6.52184,6.56211,30218.525390162,0
+JHS.US,D,20060731,000000,6.52675,6.64837,6.52675,6.64837,161655.98317687,0
+JHS.US,D,20060801,000000,6.61878,6.6527,6.60992,6.63343,37053.210929487,0
+JHS.US,D,20060802,000000,6.61878,6.63343,6.60008,6.63343,30834.954665953,0
+JHS.US,D,20060803,000000,6.62851,6.62851,6.57522,6.61878,12830.861222019,0
+JHS.US,D,20060804,000000,6.64355,6.69202,6.61878,6.66754,17801.730297841,0
+JHS.US,D,20060807,000000,6.64355,6.71494,6.61878,6.66754,33533.129947192,0
+JHS.US,D,20060808,000000,6.61878,6.74915,6.61878,6.61878,25047.368687693,0
+JHS.US,D,20060809,000000,6.61878,6.6527,6.60008,6.6235,19866.872147713,0
+JHS.US,D,20060810,000000,6.60008,6.71494,6.60008,6.68141,33736.530853009,0
+JHS.US,D,20060811,000000,6.65761,6.71494,6.63343,6.67649,18423.348372249,0
+JHS.US,D,20060814,000000,6.71494,6.73943,6.6235,6.62851,31670.351243413,0
+JHS.US,D,20060815,000000,6.62851,6.69616,6.61878,6.66754,25671.06228155,0
+JHS.US,D,20060816,000000,6.6527,6.69202,6.62851,6.69202,32702.922168349,0
+JHS.US,D,20060817,000000,6.66754,6.74915,6.66754,6.72478,17183.225502603,0
+JHS.US,D,20060818,000000,6.73461,6.73461,6.6527,6.70155,28566.411910264,0
+JHS.US,D,20060821,000000,6.70155,6.70155,6.64355,6.67149,15519.696665747,0
+JHS.US,D,20060822,000000,6.70608,6.72006,6.67149,6.71494,23180.438945021,0
+JHS.US,D,20060823,000000,6.71494,6.73461,6.63815,6.70155,36219.889871474,0
+JHS.US,D,20060824,000000,6.72478,6.76939,6.69202,6.7638,36630.842722001,0
+JHS.US,D,20060825,000000,6.73943,6.93831,6.73943,6.89938,67063.146615214,0
+JHS.US,D,20060828,000000,6.88916,6.90275,6.86025,6.90275,54022.657929039,0
+JHS.US,D,20060829,000000,6.8937,6.8937,6.83713,6.8856,35389.682092631,0
+JHS.US,D,20060830,000000,6.88049,6.88049,6.84619,6.86025,15519.696665747,0
+JHS.US,D,20060831,000000,6.8698,6.87471,6.83125,6.83125,13867.583185848,0
+JHS.US,D,20060901,000000,6.86025,6.87471,6.84137,6.84137,6002.402241035,0
+JHS.US,D,20060905,000000,6.81227,6.86025,6.81227,6.84619,40150.923704295,0
+JHS.US,D,20060906,000000,6.82635,6.86025,6.80283,6.82143,19866.872147713,0
+JHS.US,D,20060907,000000,6.77373,6.80726,6.77373,6.78789,37877.192149989,0
+JHS.US,D,20060908,000000,6.80283,6.80283,6.72006,6.73037,23597.618353889,0
+JHS.US,D,20060911,000000,6.73943,6.76939,6.72478,6.72478,35801.672702881,0
+JHS.US,D,20060912,000000,6.7638,6.7638,6.73461,6.75831,28566.411910264,0
+JHS.US,D,20060913,000000,6.7638,6.78789,6.75831,6.75831,11385.261927108,0
+JHS.US,D,20060914,000000,6.78374,6.85602,6.78374,6.82635,21729.650851492,0
+JHS.US,D,20060915,000000,6.86025,6.86537,6.7638,6.76939,15936.876074615,0
+JHS.US,D,20060918,000000,6.81796,6.83713,6.73037,6.83713,20905.669630991,0
+JHS.US,D,20060919,000000,6.81227,6.86025,6.77373,6.85034,28769.812816081,0
+JHS.US,D,20060920,000000,6.78374,6.78374,6.63343,6.71494,28979.440280239,0
+JHS.US,D,20060921,000000,6.66754,6.74915,6.66754,6.74915,21729.650851492,0
+JHS.US,D,20060922,000000,6.73943,6.73943,6.70155,6.73461,26703.633206486,0
+JHS.US,D,20060925,000000,6.71494,6.73461,6.69616,6.72006,24634.340317719,0
+JHS.US,D,20060926,000000,6.72006,6.78789,6.72006,6.73943,37053.210929487,0
+JHS.US,D,20060927,000000,6.73943,6.75465,6.70155,6.74915,28355.746686383,0
+JHS.US,D,20060928,000000,6.75465,6.81227,6.71148,6.81227,38291.258279687,0
+JHS.US,D,20060929,000000,6.81227,6.84137,6.7638,6.82143,42019.928966416,0
+JHS.US,D,20061002,000000,6.81227,6.90816,6.77373,6.81796,62299.829484102,0
+JHS.US,D,20061003,000000,6.77796,6.86025,6.77796,6.82635,22353.344445348,0
+JHS.US,D,20061004,000000,6.86025,6.8856,6.81227,6.83125,20074.424092424,0
+JHS.US,D,20061005,000000,6.81227,6.94351,6.81227,6.85602,56921.120836924,0
+JHS.US,D,20061006,000000,6.81796,6.89938,6.78789,6.89938,39330.055762964,0
+JHS.US,D,20061009,000000,6.89938,6.89938,6.82635,6.85602,24634.340317719,0
+JHS.US,D,20061010,000000,6.86025,6.8856,6.83713,6.84137,12007.917761241,0
+JHS.US,D,20061011,000000,6.86025,6.88049,6.81227,6.82635,17595.216112854,0
+JHS.US,D,20061012,000000,6.84619,6.86537,6.82143,6.83713,31255.247353991,0
+JHS.US,D,20061013,000000,6.83125,6.86537,6.76939,6.81227,33944.08279772,0
+JHS.US,D,20061016,000000,6.81227,6.81227,6.7638,6.78789,30834.954665953,0
+JHS.US,D,20061017,000000,6.78789,6.78789,6.72006,6.75831,32496.407983362,0
+JHS.US,D,20061018,000000,6.74434,6.77373,6.70608,6.75465,35184.205667367,0
+JHS.US,D,20061019,000000,6.74434,6.80726,6.73943,6.79358,32289.893798375,0
+JHS.US,D,20061020,000000,6.81227,6.87471,6.75831,6.83713,43050.424371904,0
+JHS.US,D,20061023,000000,6.86537,6.8856,6.78789,6.81227,58576.347595992,0
+JHS.US,D,20061024,000000,6.77373,6.88049,6.77373,6.88049,35184.205667367,0
+JHS.US,D,20061025,000000,6.88049,6.88049,6.84137,6.88049,26910.147391473,0
+JHS.US,D,20061026,000000,6.88049,6.9332,6.83713,6.9332,37877.192149989,0
+JHS.US,D,20061027,000000,6.94351,7.00124,6.94351,6.99613,20488.490222121,0
+JHS.US,D,20061030,000000,7.0048,7.0048,6.96625,6.98591,19661.39572245,0
+JHS.US,D,20061031,000000,7.0048,7.0048,6.90816,6.91865,28355.746686383,0
+JHS.US,D,20061101,000000,6.91865,6.96625,6.88049,6.92897,60436.013020601,0
+JHS.US,D,20061102,000000,6.90816,6.94351,6.8698,6.89938,31045.619889834,0
+JHS.US,D,20061103,000000,6.94651,6.94651,6.8937,6.8937,21729.650851492,0
+JHS.US,D,20061106,000000,6.93831,6.98091,6.90816,6.93831,27942.718316409,0
+JHS.US,D,20061107,000000,7.0048,7.0048,6.94651,6.95749,27733.090852251,0
+JHS.US,D,20061108,000000,6.98091,6.98591,6.94651,6.98591,21941.353835097,0
+JHS.US,D,20061109,000000,6.96625,7.0048,6.9624,7.00124,40983.207002586,0
+JHS.US,D,20061110,000000,7.0048,7.02841,6.90816,7.0048,34360.224446866,0
+JHS.US,D,20061113,000000,6.95749,7.0048,6.91393,6.97715,48850.463466846,0
+JHS.US,D,20061114,000000,7.0048,7.02108,6.95749,7.00124,15721.022052115,0
+JHS.US,D,20061115,000000,7.00124,7.00124,6.95141,6.99613,29183.878945779,0
+JHS.US,D,20061116,000000,6.97715,7.0048,6.8856,6.88916,43878.556631301,0
+JHS.US,D,20061117,000000,6.90816,7.0048,6.90275,6.98091,38085.781854423,0
+JHS.US,D,20061120,000000,7.00124,7.00124,6.8856,7.00124,64786.301781737,0
+JHS.US,D,20061121,000000,7.00124,7.00124,6.9332,7.00124,35599.309556788,0
+JHS.US,D,20061122,000000,7.00124,7.00124,6.93831,7.00124,52571.86983551,0
+JHS.US,D,20061124,000000,7.0048,7.0048,6.95749,7.0048,15313.18248076,0
+JHS.US,D,20061127,000000,6.98091,7.0048,6.95141,6.99044,27942.718316409,0
+JHS.US,D,20061128,000000,6.99044,7.12458,6.9624,7.12458,83415.126579251,0
+JHS.US,D,20061129,000000,7.10327,7.24252,7.10327,7.10327,65198.292391989,0
+JHS.US,D,20061130,000000,7.19984,7.20794,7.12458,7.12458,49259.340797926,0
+JHS.US,D,20061201,000000,7.19984,7.19984,7.12458,7.17324,25047.368687693,0
+JHS.US,D,20061204,000000,7.16072,7.23348,7.12458,7.19087,29598.9828352,0
+JHS.US,D,20061205,000000,7.21679,7.23722,7.16745,7.21679,32906.323074166,0
+JHS.US,D,20061206,000000,7.25188,7.25188,7.11957,7.16264,56095.064096975,0
+JHS.US,D,20061207,000000,7.16264,7.16264,7.10327,7.15252,41808.225982811,0
+JHS.US,D,20061208,000000,7.16072,7.17324,7.11128,7.16745,26080.977372354,0
+JHS.US,D,20061211,000000,7.11957,7.17921,7.10327,7.17921,36630.842722001,0
+JHS.US,D,20061212,000000,7.17921,7.21679,7.16264,7.21246,35184.205667367,0
+JHS.US,D,20061213,000000,7.16264,7.17324,7.07158,7.16264,54227.096594578,0
+JHS.US,D,20061214,000000,7.16745,7.16745,7.02543,7.09905,32289.893798375,0
+JHS.US,D,20061215,000000,7.12458,7.12458,7.01078,7.04835,31670.351243413,0
+JHS.US,D,20061218,000000,7.09905,7.12998,7.03959,7.08767,34979.767001827,0
+JHS.US,D,20061219,000000,7.11957,7.11957,7.05357,7.08247,27526.576667263,0
+JHS.US,D,20061220,000000,7.10916,7.11957,7.05886,7.10327,27115.623816736,0
+JHS.US,D,20061221,000000,7.10916,7.14771,7.10916,7.14771,14068.908572219,0
+JHS.US,D,20061222,000000,7.12458,7.16264,7.11436,7.12458,38914.951873543,0
+JHS.US,D,20061226,000000,7.14173,7.15252,7.11128,7.12458,34360.224446866,0
+JHS.US,D,20061227,000000,7.11957,7.15252,7.08767,7.11957,28355.746686383,0
+JHS.US,D,20061228,000000,7.14173,7.14771,7.07736,7.10916,31872.714389506,0
+JHS.US,D,20061229,000000,7.15686,7.17324,7.12458,7.12458,31670.351243413,0
+JHS.US,D,20070103,000000,7.10327,7.15686,7.09296,7.12458,27115.623816736,0
+JHS.US,D,20070104,000000,7.17324,7.17324,7.03959,7.03959,28566.411910264,0
+JHS.US,D,20070105,000000,7.08767,7.08767,6.99613,7.07158,25047.368687693,0
+JHS.US,D,20070108,000000,7.11957,7.11957,7.01521,7.05357,17392.852966761,0
+JHS.US,D,20070109,000000,7.09905,7.09905,7.03448,7.07158,16765.008334011,0
+JHS.US,D,20070110,000000,7.04835,7.07736,7.03448,7.03959,34979.767001827,0
+JHS.US,D,20070111,000000,7.03959,7.05357,7.01521,7.02543,30634.667039307,0
+JHS.US,D,20070112,000000,7.01078,7.06782,6.99613,7.04479,26080.977372354,0
+JHS.US,D,20070116,000000,7.05886,7.07736,7.02108,7.05357,34979.767001827,0
+JHS.US,D,20070117,000000,7.03959,7.11128,7.03959,7.05357,22353.344445348,0
+JHS.US,D,20070118,000000,7.04479,7.05886,7.03959,7.04479,19254.593910817,0
+JHS.US,D,20070119,000000,7.03959,7.11128,7.03959,7.07158,37877.192149989,0
+JHS.US,D,20070122,000000,7.07158,7.08247,7.03959,7.04479,32496.407983362,0
+JHS.US,D,20070123,000000,7.04479,7.04835,7.01521,7.01521,24008.571204417,0
+JHS.US,D,20070124,000000,7.00124,7.04835,7.00124,7.02841,37259.725114474,0
+JHS.US,D,20070125,000000,7.04479,7.04479,6.95749,6.97715,30834.954665953,0
+JHS.US,D,20070126,000000,6.95749,6.99613,6.95749,6.97715,30634.667039307,0
+JHS.US,D,20070129,000000,7.01078,7.01078,6.94651,6.96625,19454.881537463,0
+JHS.US,D,20070130,000000,6.95141,6.97715,6.94651,6.97223,20286.127076028,0
+JHS.US,D,20070131,000000,6.94651,7.02543,6.94651,7.01521,33118.02605777,0
+JHS.US,D,20070201,000000,7.02841,7.05357,6.97223,7.03448,22972.88700031,0
+JHS.US,D,20070202,000000,7.0048,7.07736,7.00124,7.07736,11385.261927108,0
+JHS.US,D,20070205,000000,7.05357,7.10327,7.04835,7.10327,24840.854502707,0
+JHS.US,D,20070206,000000,7.06782,7.09905,7.04479,7.07736,26494.005742327,0
+JHS.US,D,20070207,000000,7.03448,7.07736,7.01521,7.04835,28979.440280239,0
+JHS.US,D,20070208,000000,7.01078,7.05886,6.98591,7.01521,42019.928966416,0
+JHS.US,D,20070209,000000,6.99044,7.02108,6.98591,6.99044,26910.147391473,0
+JHS.US,D,20070212,000000,6.98091,7.01078,6.96625,6.99613,31255.247353991,0
+JHS.US,D,20070213,000000,6.9624,7.0048,6.95749,7.0048,31255.247353991,0
+JHS.US,D,20070214,000000,6.97223,7.01521,6.9624,7.01078,17183.225502603,0
+JHS.US,D,20070215,000000,6.96625,7.02108,6.96625,7.02108,18215.796427539,0
+JHS.US,D,20070216,000000,6.98091,7.02108,6.97715,7.01078,16145.465779049,0
+JHS.US,D,20070220,000000,6.96625,7.04835,6.94651,7.03448,25870.312148471,0
+JHS.US,D,20070221,000000,7.00124,7.05357,6.96625,7.03959,34771.177297392,0
+JHS.US,D,20070222,000000,7.0048,7.04835,6.98091,7.02543,20705.382004346,0
+JHS.US,D,20070223,000000,6.98591,7.05357,6.97223,7.02543,40568.103113165,0
+JHS.US,D,20070226,000000,7.01078,7.06415,6.98591,7.0048,39951.673837373,0
+JHS.US,D,20070227,000000,6.95749,7.0048,6.95141,6.95141,27115.623816736,0
+JHS.US,D,20070228,000000,6.94651,7.04835,6.94651,6.99613,29598.9828352,0
+JHS.US,D,20070301,000000,6.94651,7.02841,6.94651,6.98591,24422.637334114,0
+JHS.US,D,20070302,000000,6.95749,7.04835,6.95749,7.01078,31670.351243413,0
+JHS.US,D,20070305,000000,6.9624,6.99613,6.95749,6.98591,22763.259536152,0
+JHS.US,D,20070306,000000,6.97715,6.98591,6.91865,6.91865,30834.954665953,0
+JHS.US,D,20070307,000000,6.92366,7.0048,6.91393,6.95141,24634.340317719,0
+JHS.US,D,20070308,000000,6.94651,6.99613,6.94651,6.96625,24840.854502707,0
+JHS.US,D,20070309,000000,6.97715,7.00124,6.93831,6.98591,31045.619889834,0
+JHS.US,D,20070312,000000,6.95141,7.0048,6.95141,6.98091,14688.451127179,0
+JHS.US,D,20070313,000000,6.93831,7.01078,6.93831,7.01078,19866.872147713,0
+JHS.US,D,20070314,000000,6.99044,7.03448,6.99044,7.02841,15936.876074615,0
+JHS.US,D,20070315,000000,7.01521,7.04835,7.01521,7.04479,21316.622481518,0
+JHS.US,D,20070316,000000,7.01521,7.03959,7.0048,7.03448,14899.116351062,0
+JHS.US,D,20070319,000000,7.02108,7.04835,6.98591,6.99044,34771.177297392,0
+JHS.US,D,20070320,000000,6.9624,7.07158,6.95749,7.02108,63956.094002894,0
+JHS.US,D,20070321,000000,7.02841,7.07158,6.98591,7.03959,35184.205667367,0
+JHS.US,D,20070322,000000,7.02543,7.09905,7.02543,7.05357,21112.183815977,0
+JHS.US,D,20070323,000000,7.10327,7.10327,7.05357,7.05886,17183.225502603,0
+JHS.US,D,20070326,000000,6.9332,7.12458,6.9332,7.08247,37673.791244172,0
+JHS.US,D,20070327,000000,7.03448,7.03448,6.94651,7.0048,45123.868299565,0
+JHS.US,D,20070328,000000,6.96625,7.12458,6.96625,7.05886,73066.586615973,0
+JHS.US,D,20070329,000000,7.10327,7.19087,7.06415,7.07736,54851.827948158,0
+JHS.US,D,20070330,000000,7.13575,7.13575,7.10327,7.10327,38085.781854423,0
+JHS.US,D,20070402,000000,7.12458,7.16264,7.10327,7.10916,44709.802169866,0
+JHS.US,D,20070403,000000,7.12458,7.16264,7.10327,7.11128,22553.632071993,0
+JHS.US,D,20070404,000000,7.10327,7.11957,7.03959,7.03959,49053.864372663,0
+JHS.US,D,20070405,000000,7.04479,7.07736,6.97715,6.99044,65198.292391989,0
+JHS.US,D,20070409,000000,6.99044,7.14771,6.9624,7.06782,72236.37883713,0
+JHS.US,D,20070410,000000,7.02841,7.19984,7.02841,7.19512,48642.911522135,0
+JHS.US,D,20070411,000000,7.19512,7.19512,7.08247,7.09905,23802.057019429,0
+JHS.US,D,20070412,000000,7.04835,7.17324,7.02841,7.17324,37259.725114474,0
+JHS.US,D,20070413,000000,7.17324,7.17324,7.10327,7.10327,34360.224446866,0
+JHS.US,D,20070416,000000,7.06782,7.15252,7.03448,7.03448,19254.593910817,0
+JHS.US,D,20070417,000000,7.05886,7.10327,7.02841,7.07158,27115.623816736,0
+JHS.US,D,20070418,000000,7.05357,7.11957,7.03448,7.11128,31465.912577874,0
+JHS.US,D,20070419,000000,7.07158,7.11957,7.05357,7.11957,20074.424092424,0
+JHS.US,D,20070420,000000,7.11957,7.16072,7.08247,7.11436,19454.881537463,0
+JHS.US,D,20070423,000000,7.11436,7.12458,7.05886,7.12458,32079.228574495,0
+JHS.US,D,20070424,000000,7.08767,7.12458,7.05357,7.08247,24008.571204417,0
+JHS.US,D,20070425,000000,7.06415,7.15252,7.06415,7.09905,25249.731833786,0
+JHS.US,D,20070426,000000,7.11128,7.15252,7.10916,7.15252,14488.163500534,0
+JHS.US,D,20070427,000000,7.12458,7.19984,7.12458,7.15686,27115.623816736,0
+JHS.US,D,20070430,000000,7.12998,7.16745,7.11957,7.11957,12413.68181315,0
+JHS.US,D,20070501,000000,7.11436,7.16745,7.08767,7.15686,41808.225982811,0
+JHS.US,D,20070502,000000,7.13575,7.20794,7.13575,7.17921,19254.593910817,0
+JHS.US,D,20070503,000000,7.19512,7.19512,7.11957,7.16072,30016.162244069,0
+JHS.US,D,20070504,000000,7.11957,7.17921,7.11957,7.14771,20488.490222121,0
+JHS.US,D,20070507,000000,7.10327,7.19512,7.10327,7.15252,33324.540242759,0
+JHS.US,D,20070508,000000,7.11128,7.23348,7.10916,7.11128,30016.162244069,0
+JHS.US,D,20070509,000000,7.07736,7.14173,7.05886,7.14173,35184.205667367,0
+JHS.US,D,20070510,000000,7.09905,7.16264,7.08767,7.11957,21941.353835097,0
+JHS.US,D,20070511,000000,7.07158,7.12998,7.05357,7.08767,32906.323074166,0
+JHS.US,D,20070514,000000,7.05357,7.12458,7.05357,7.11436,26494.005742327,0
+JHS.US,D,20070515,000000,7.07736,7.2223,7.07736,7.14173,11796.214777636,0
+JHS.US,D,20070516,000000,7.10916,7.16745,7.10916,7.11957,13867.583185848,0
+JHS.US,D,20070517,000000,7.08247,7.23348,7.08247,7.08247,50089.548576769,0
+JHS.US,D,20070518,000000,7.08767,7.12458,7.06415,7.10327,34771.177297392,0
+JHS.US,D,20070521,000000,7.06415,7.09296,7.02543,7.07158,60436.013020601,0
+JHS.US,D,20070522,000000,7.04479,7.06415,7.02841,7.03959,37259.725114474,0
+JHS.US,D,20070523,000000,7.01521,7.02841,7.01078,7.02841,30634.667039307,0
+JHS.US,D,20070524,000000,7.02841,7.05357,7.01078,7.04479,24008.571204417,0
+JHS.US,D,20070525,000000,7.01521,7.10916,7.01521,7.03959,31045.619889834,0
+JHS.US,D,20070529,000000,7.02543,7.10916,7.02543,7.08247,13247.002871164,0
+JHS.US,D,20070530,000000,7.10327,7.19087,7.07736,7.17921,26703.633206486,0
+JHS.US,D,20070531,000000,7.12998,7.23722,7.11957,7.17921,28769.812816081,0
+JHS.US,D,20070601,000000,7.15252,7.24252,7.15252,7.20794,9727.959648593,0
+JHS.US,D,20070604,000000,7.23722,7.34419,7.2035,7.2035,44917.354114578,0
+JHS.US,D,20070605,000000,7.17324,7.32953,7.17324,7.2562,26703.633206486,0
+JHS.US,D,20070606,000000,7.18538,7.2562,7.10327,7.16745,37673.791244172,0
+JHS.US,D,20070607,000000,7.13575,7.17324,7.01078,7.15252,33736.530853009,0
+JHS.US,D,20070608,000000,7.10327,7.16264,7.05886,7.11957,25047.368687693,0
+JHS.US,D,20070611,000000,7.07158,7.09905,7.07158,7.07158,5172.1944621919,0
+JHS.US,D,20070612,000000,7.07158,7.10327,6.90816,6.90816,27526.576667263,0
+JHS.US,D,20070613,000000,6.88916,6.90816,6.80726,6.86537,25047.368687693,0
+JHS.US,D,20070614,000000,6.86537,6.90816,6.86537,6.88916,40150.923704295,0
+JHS.US,D,20070615,000000,6.87471,6.92897,6.8698,6.92897,20488.490222121,0
+JHS.US,D,20070618,000000,6.8856,6.95749,6.8856,6.95749,24840.854502707,0
+JHS.US,D,20070619,000000,6.9332,7.0048,6.8856,6.92897,24008.571204417,0
+JHS.US,D,20070620,000000,6.88049,6.89938,6.86025,6.86025,33533.129947192,0
+JHS.US,D,20070621,000000,6.82143,6.89938,6.77796,6.81796,30634.667039307,0
+JHS.US,D,20070622,000000,6.75465,6.78789,6.70155,6.71494,69751.982058942,0
+JHS.US,D,20070625,000000,6.67649,6.77796,6.67649,6.73037,36016.488965658,0
+JHS.US,D,20070626,000000,6.77373,6.78789,6.69616,6.73037,26286.453797617,0
+JHS.US,D,20070627,000000,6.70155,6.74915,6.70155,6.73461,20488.490222121,0
+JHS.US,D,20070628,000000,6.72006,6.80726,6.72006,6.77796,35389.682092631,0
+JHS.US,D,20070629,000000,6.82635,6.82635,6.74434,6.80726,28566.411910264,0
+JHS.US,D,20070702,000000,6.84619,6.84619,6.75831,6.75831,32702.922168349,0
+JHS.US,D,20070703,000000,6.79791,6.79791,6.75465,6.7638,11591.776112096,0
+JHS.US,D,20070705,000000,6.77796,6.81227,6.7638,6.7638,13451.441536705,0
+JHS.US,D,20070706,000000,6.7638,6.7638,6.70155,6.70608,18632.975836407,0
+JHS.US,D,20070709,000000,6.71494,6.72006,6.70608,6.70608,8073.7706492483,0
+JHS.US,D,20070710,000000,6.70608,6.73943,6.70608,6.73461,17595.216112854,0
+JHS.US,D,20070711,000000,6.66242,6.73037,6.66242,6.72006,21729.650851492,0
+JHS.US,D,20070712,000000,6.72478,6.79791,6.72478,6.73943,22763.259536152,0
+JHS.US,D,20070713,000000,6.69616,6.78789,6.69616,6.78789,31872.714389506,0
+JHS.US,D,20070716,000000,6.73461,6.73461,6.66242,6.69616,45946.811760343,0
+JHS.US,D,20070717,000000,6.63815,6.67149,6.61878,6.6527,44092.335134352,0
+JHS.US,D,20070718,000000,6.59479,6.75831,6.58987,6.67649,22146.830260361,0
+JHS.US,D,20070719,000000,6.6235,6.66242,6.61387,6.65761,26286.453797617,0
+JHS.US,D,20070720,000000,6.59479,6.6527,6.58438,6.61387,36219.889871474,0
+JHS.US,D,20070723,000000,6.57965,6.63815,6.57965,6.61878,23180.438945021,0
+JHS.US,D,20070724,000000,6.56713,6.60992,6.56713,6.57522,23382.802091114,0
+JHS.US,D,20070725,000000,6.48859,6.56713,6.48859,6.55123,51951.289520825,0
+JHS.US,D,20070726,000000,6.48349,6.50768,6.45023,6.45535,40983.207002586,0
+JHS.US,D,20070727,000000,6.45023,6.50217,6.45023,6.49813,14488.163500534,0
+JHS.US,D,20070730,000000,6.54112,6.61878,6.46421,6.50768,37259.725114474,0
+JHS.US,D,20070731,000000,6.45535,6.54631,6.45535,6.51789,25459.359297944,0
+JHS.US,D,20070801,000000,6.50768,6.53215,6.45023,6.49813,27733.090852251,0
+JHS.US,D,20070802,000000,6.56713,6.60992,6.46913,6.47915,48435.359577424,0
+JHS.US,D,20070803,000000,6.46913,6.52675,6.46421,6.46421,36425.366296737,0
+JHS.US,D,20070806,000000,6.46421,6.51789,6.46421,6.46913,45535.858909816,0
+JHS.US,D,20070807,000000,6.46421,6.51789,6.45023,6.49341,29394.54416966,0
+JHS.US,D,20070808,000000,6.45023,6.51278,6.45023,6.49341,29805.497020188,0
+JHS.US,D,20070809,000000,6.45535,6.51789,6.45535,6.48349,30834.954665953,0
+JHS.US,D,20070810,000000,6.46026,6.56211,6.45023,6.46026,20705.382004346,0
+JHS.US,D,20070813,000000,6.46913,6.49341,6.46026,6.46026,36219.889871474,0
+JHS.US,D,20070814,000000,6.45023,6.46026,6.36776,6.37296,43467.603780773,0
+JHS.US,D,20070815,000000,6.36776,6.36776,5.76878,6.21357,765830.35439236,0
+JHS.US,D,20070816,000000,6.21357,6.21357,6.15056,6.17532,74926.252040582,0
+JHS.US,D,20070817,000000,6.20838,6.30069,6.1838,6.20336,60232.612114785,0
+JHS.US,D,20070820,000000,6.20838,6.41643,6.20838,6.40177,47395.524334424,0
+JHS.US,D,20070821,000000,6.37845,6.49813,6.37296,6.49813,23597.618353889,0
+JHS.US,D,20070822,000000,6.48349,6.64355,6.48349,6.60992,27942.718316409,0
+JHS.US,D,20070823,000000,6.53697,6.73461,6.49813,6.64355,50292.949482586,0
+JHS.US,D,20070824,000000,6.64355,6.73461,6.56983,6.66754,42637.39600193,0
+JHS.US,D,20070827,000000,6.61878,6.69616,6.56983,6.59479,17595.216112854,0
+JHS.US,D,20070828,000000,6.61387,6.61387,6.54631,6.59479,23802.057019429,0
+JHS.US,D,20070829,000000,6.54631,6.59479,6.51278,6.59479,44709.802169866,0
+JHS.US,D,20070830,000000,6.59479,6.61878,6.57522,6.61878,39743.084132939,0
+JHS.US,D,20070831,000000,6.59479,6.6868,6.59479,6.61878,15112.894854113,0
+JHS.US,D,20070904,000000,6.67149,6.75465,6.63815,6.66242,34771.177297392,0
+JHS.US,D,20070905,000000,6.60567,6.69202,6.58438,6.65761,34149.559222984,0
+JHS.US,D,20070906,000000,6.61878,6.71148,6.61878,6.66754,37673.791244172,0
+JHS.US,D,20070907,000000,6.61878,6.77373,6.61878,6.6868,10970.158037687,0
+JHS.US,D,20070910,000000,6.72478,6.77796,6.67149,6.73461,28150.270261119,0
+JHS.US,D,20070911,000000,6.69616,6.73461,6.66754,6.72478,25047.368687693,0
+JHS.US,D,20070912,000000,6.73461,6.81227,6.72478,6.78789,43050.424371904,0
+JHS.US,D,20070913,000000,6.81227,6.84619,6.73037,6.73037,12007.917761241,0
+JHS.US,D,20070914,000000,6.68141,6.79358,6.67149,6.72006,13247.002871164,0
+JHS.US,D,20070917,000000,6.72006,6.74915,6.71494,6.72006,21527.287705399,0
+JHS.US,D,20070918,000000,6.74915,6.83713,6.71148,6.72478,31872.714389506,0
+JHS.US,D,20070919,000000,6.68141,6.72478,6.66754,6.69616,57128.672781635,0
+JHS.US,D,20070920,000000,6.69616,6.71494,6.57965,6.61387,15936.876074615,0
+JHS.US,D,20070921,000000,6.61387,6.7638,6.60567,6.66242,39121.46605853,0
+JHS.US,D,20070924,000000,6.66242,6.71494,6.55123,6.57522,19254.593910817,0
+JHS.US,D,20070925,000000,6.60008,6.69202,6.55682,6.69202,29805.497020188,0
+JHS.US,D,20070926,000000,6.7638,6.79358,6.62851,6.63815,17595.216112854,0
+JHS.US,D,20070927,000000,6.67649,6.74915,6.66242,6.71494,31872.714389506,0
+JHS.US,D,20070928,000000,6.75831,6.77373,6.67649,6.74915,27942.718316409,0
+JHS.US,D,20071001,000000,6.81796,6.81796,6.66242,6.7638,34563.625352682,0
+JHS.US,D,20071002,000000,6.73943,6.75831,6.69202,6.70608,20074.424092424,0
+JHS.US,D,20071003,000000,6.72006,6.73943,6.62851,6.73037,66026.424651385,0
+JHS.US,D,20071004,000000,6.71494,6.73943,6.63815,6.70608,10351.653242449,0
+JHS.US,D,20071005,000000,6.78374,6.78374,6.64355,6.6868,13867.583185848,0
+JHS.US,D,20071008,000000,6.70608,6.74915,6.51278,6.66754,79897.121116405,0
+JHS.US,D,20071009,000000,6.64355,6.73037,6.64355,6.73037,34563.625352682,0
+JHS.US,D,20071010,000000,6.70608,6.72478,6.6868,6.72006,13660.031241138,0
+JHS.US,D,20071011,000000,6.67649,6.73461,6.65761,6.66242,17801.730297841,0
+JHS.US,D,20071012,000000,6.60008,6.6527,6.60008,6.63815,34149.559222984,0
+JHS.US,D,20071015,000000,6.62851,6.64837,6.62851,6.63815,8073.7706492483,0
+JHS.US,D,20071016,000000,6.61878,6.66242,6.61878,6.61878,28769.812816081,0
+JHS.US,D,20071017,000000,6.6235,6.66754,6.56983,6.58987,26080.977372354,0
+JHS.US,D,20071018,000000,6.56983,6.61387,6.54631,6.56211,43672.042446312,0
+JHS.US,D,20071019,000000,6.52184,6.57965,6.47433,6.52184,44295.736040168,0
+JHS.US,D,20071022,000000,6.52184,6.55123,6.52184,6.55123,26494.005742327,0
+JHS.US,D,20071023,000000,6.57522,6.59479,6.54631,6.57522,39121.46605853,0
+JHS.US,D,20071024,000000,6.55123,6.57965,6.50217,6.56983,23180.438945021,0
+JHS.US,D,20071025,000000,6.56983,6.57965,6.49813,6.54631,19454.881537463,0
+JHS.US,D,20071026,000000,6.57522,6.57522,6.50217,6.52675,13660.031241138,0
+JHS.US,D,20071029,000000,6.50217,6.55123,6.4355,6.46421,39743.084132939,0
+JHS.US,D,20071030,000000,6.40177,6.48859,6.35272,6.38655,54851.827948158,0
+JHS.US,D,20071031,000000,6.33942,6.42124,6.31004,6.42124,74510.110391436,0
+JHS.US,D,20071101,000000,6.37296,6.41101,6.34328,6.37845,30431.26613349,0
+JHS.US,D,20071102,000000,6.3296,6.42124,6.3296,6.36236,35599.309556788,0
+JHS.US,D,20071105,000000,6.35764,6.41643,6.35764,6.38655,33118.02605777,0
+JHS.US,D,20071106,000000,6.38297,6.39638,6.35764,6.37845,21527.287705399,0
+JHS.US,D,20071107,000000,6.34743,6.42124,6.34743,6.38297,22763.259536152,0
+JHS.US,D,20071108,000000,6.35764,6.37845,6.30542,6.3296,40150.923704295,0
+JHS.US,D,20071109,000000,6.34743,6.40572,6.30069,6.32429,25671.06228155,0
+JHS.US,D,20071112,000000,6.35272,6.36236,6.30542,6.30542,35801.672702881,0
+JHS.US,D,20071113,000000,6.42124,6.42124,6.29105,6.32429,27322.138001723,0
+JHS.US,D,20071114,000000,6.28016,6.3296,6.28016,6.28546,41808.225982811,0
+JHS.US,D,20071115,000000,6.28016,6.3138,6.25714,6.27043,47813.741503016,0
+JHS.US,D,20071116,000000,6.25714,6.33442,6.25714,6.28546,36425.366296737,0
+JHS.US,D,20071119,000000,6.33442,6.33442,6.22793,6.25714,18215.796427539,0
+JHS.US,D,20071120,000000,6.2181,6.27477,6.19874,6.23689,27115.623816736,0
+JHS.US,D,20071121,000000,6.23689,6.28546,6.18891,6.23247,40568.103113165,0
+JHS.US,D,20071123,000000,6.28016,6.33942,6.23689,6.23689,12830.861222019,0
+JHS.US,D,20071126,000000,6.20838,6.24653,6.20838,6.2181,34563.625352682,0
+JHS.US,D,20071127,000000,6.19353,6.46026,6.1785,6.35272,38496.734704951,0
+JHS.US,D,20071128,000000,6.33942,6.37845,6.25714,6.26638,52367.431169971,0
+JHS.US,D,20071129,000000,6.37296,6.37296,6.27043,6.28016,34360.224446866,0
+JHS.US,D,20071130,000000,6.26108,6.37845,6.25714,6.35272,40568.103113165,0
+JHS.US,D,20071203,000000,6.35272,6.37845,6.29616,6.33942,49673.406927625,0
+JHS.US,D,20071204,000000,6.35764,6.37845,6.30069,6.33942,25459.359297944,0
+JHS.US,D,20071205,000000,6.33942,6.42538,6.33442,6.40572,37877.192149989,0
+JHS.US,D,20071206,000000,6.38297,6.38297,6.31004,6.3138,36630.842722001,0
+JHS.US,D,20071207,000000,6.3138,6.40177,6.30542,6.37845,30634.667039307,0
+JHS.US,D,20071210,000000,6.35272,6.38297,6.35272,6.35272,9104.2660547371,0
+JHS.US,D,20071211,000000,6.33942,6.4355,6.33942,6.39184,50089.548576769,0
+JHS.US,D,20071212,000000,6.29105,6.35272,6.29105,6.32429,21316.622481518,0
+JHS.US,D,20071213,000000,6.35272,6.35272,6.29616,6.3138,46780.132818357,0
+JHS.US,D,20071214,000000,6.28546,6.29616,6.15528,6.1785,30218.525390162,0
+JHS.US,D,20071217,000000,6.19874,6.25714,6.1785,6.24653,63956.094002894,0
+JHS.US,D,20071218,000000,6.22292,6.28016,6.18891,6.25714,86518.028152677,0
+JHS.US,D,20071219,000000,6.23247,6.30542,6.23247,6.30542,95835.034950742,0
+JHS.US,D,20071220,000000,6.27043,6.34743,6.14574,6.16473,96868.643635403,0
+JHS.US,D,20071221,000000,6.16473,6.22793,6.13592,6.15528,43467.603780773,0
+JHS.US,D,20071224,000000,6.14034,6.25251,6.03868,6.23689,41808.225982811,0
+JHS.US,D,20071226,000000,6.19353,6.25251,6.17532,6.17532,69960.571763377,0
+JHS.US,D,20071227,000000,6.17532,6.23247,6.12588,6.16945,60182.799648053,0
+JHS.US,D,20071228,000000,6.22793,6.28016,6.13592,6.19353,54639.08720483,0
+JHS.US,D,20071231,000000,6.24211,6.24211,6.14034,6.20838,100802.79074739,0
+JHS.US,D,20080102,000000,6.17532,6.33942,6.17532,6.31004,36016.488965658,0
+JHS.US,D,20080103,000000,6.31004,6.39638,6.29105,6.35764,21112.183815977,0
+JHS.US,D,20080104,000000,6.3138,6.42124,6.3138,6.42124,23802.057019429,0
+JHS.US,D,20080107,000000,6.37296,6.51789,6.37296,6.51278,92036.834362535,0
+JHS.US,D,20080108,000000,6.48859,6.53697,6.46026,6.52184,112181.82611616,0
+JHS.US,D,20080109,000000,6.47433,6.55123,6.40177,6.50217,80725.2533758,0
+JHS.US,D,20080110,000000,6.54112,6.54112,6.45023,6.51789,61474.810503878,0
+JHS.US,D,20080111,000000,6.51789,6.52184,6.45023,6.50217,81758.86206046,0
+JHS.US,D,20080114,000000,6.47433,6.53215,6.42124,6.52184,54227.096594578,0
+JHS.US,D,20080115,000000,6.45023,6.51278,6.42538,6.49813,36016.488965658,0
+JHS.US,D,20080116,000000,6.4355,6.56983,6.42538,6.56983,67680.613650729,0
+JHS.US,D,20080117,000000,6.54112,6.56211,6.43011,6.50768,51125.232780876,0
+JHS.US,D,20080118,000000,6.46026,6.48349,6.42538,6.45023,34771.177297392,0
+JHS.US,D,20080122,000000,6.28016,6.52675,6.28016,6.37296,85277.905283031,0
+JHS.US,D,20080123,000000,6.3296,6.52184,6.3296,6.48349,35801.672702881,0
+JHS.US,D,20080124,000000,6.43992,6.51789,6.43992,6.51789,5794.8502963242,0
+JHS.US,D,20080125,000000,6.52675,6.56211,6.49341,6.51789,45637.559362724,0
+JHS.US,D,20080128,000000,6.46913,6.54112,6.46421,6.51789,25459.359297944,0
+JHS.US,D,20080129,000000,6.56713,6.56713,6.40177,6.47915,51617.13088984,0
+JHS.US,D,20080130,000000,6.44465,6.57522,6.4355,6.54631,45375.006152665,0
+JHS.US,D,20080131,000000,6.47433,6.61387,6.45023,6.61387,28086.966917983,0
+JHS.US,D,20080201,000000,6.56713,6.63343,6.52184,6.59479,37673.791244172,0
+JHS.US,D,20080204,000000,6.6527,6.6527,6.56983,6.58987,20074.424092424,0
+JHS.US,D,20080205,000000,6.56713,6.63815,6.51789,6.60992,28769.812816081,0
+JHS.US,D,20080206,000000,6.57965,6.60992,6.52675,6.59479,40364.702207347,0
+JHS.US,D,20080207,000000,6.59479,6.63815,6.45535,6.45535,49673.406927625,0
+JHS.US,D,20080208,000000,6.45023,6.49341,6.36776,6.45023,41187.645668125,0
+JHS.US,D,20080211,000000,6.41643,6.42538,6.35272,6.40177,8691.2376847628,0
+JHS.US,D,20080212,000000,6.42538,6.42538,6.38297,6.39184,22146.830260361,0
+JHS.US,D,20080213,000000,6.45023,6.45023,6.37845,6.37845,28404.52139339,0
+JHS.US,D,20080214,000000,6.35764,6.36776,6.19353,6.19353,81758.86206046,0
+JHS.US,D,20080215,000000,6.14574,6.27043,6.13592,6.19874,49053.864372663,0
+JHS.US,D,20080219,000000,6.28016,6.3296,6.1838,6.22793,20905.669630991,0
+JHS.US,D,20080220,000000,6.23247,6.28016,6.23247,6.26638,21729.650851492,0
+JHS.US,D,20080221,000000,6.18891,6.28016,6.18891,6.23247,45741.33533508,0
+JHS.US,D,20080222,000000,6.29105,6.29616,6.24211,6.27043,34204.560488332,0
+JHS.US,D,20080225,000000,6.30542,6.30542,6.24653,6.28016,17392.852966761,0
+JHS.US,D,20080226,000000,6.25714,6.29616,6.25714,6.28016,34563.625352682,0
+JHS.US,D,20080227,000000,6.24211,6.35764,6.24211,6.35764,22353.344445348,0
+JHS.US,D,20080228,000000,6.42538,6.42538,6.3138,6.34743,28940.005410745,0
+JHS.US,D,20080229,000000,6.42538,6.42538,6.27043,6.39638,48746.68749449,0
+JHS.US,D,20080303,000000,6.42124,6.42124,6.15528,6.30542,28566.411910264,0
+JHS.US,D,20080304,000000,6.29616,6.37296,6.29616,6.37296,21527.287705399,0
+JHS.US,D,20080305,000000,6.3138,6.35764,6.30542,6.3296,15313.18248076,0
+JHS.US,D,20080306,000000,6.37296,6.37296,6.16945,6.28546,58576.347595992,0
+JHS.US,D,20080307,000000,6.30542,6.30542,6.19874,6.24653,13660.031241138,0
+JHS.US,D,20080310,000000,6.22292,6.22292,6.14034,6.19874,10762.606092976,0
+JHS.US,D,20080311,000000,6.15056,6.28016,6.14034,6.2181,12629.535835649,0
+JHS.US,D,20080312,000000,6.16038,6.2181,6.16038,6.16945,12413.68181315,0
+JHS.US,D,20080313,000000,6.17532,6.31004,6.11615,6.2181,27115.623816736,0
+JHS.US,D,20080314,000000,6.29105,6.29105,6.06335,6.14034,21729.650851492,0
+JHS.US,D,20080317,000000,6.14034,6.14034,6.03868,6.14034,8279.2470745119,0
+JHS.US,D,20080318,000000,6.20838,6.2181,6.16038,6.16473,34979.767001827,0
+JHS.US,D,20080319,000000,6.08792,6.10142,6.02943,6.10142,64995.929245896,0
+JHS.US,D,20080320,000000,6.16945,6.16945,6.06856,6.08792,18632.975836407,0
+JHS.US,D,20080324,000000,6.07347,6.15056,6.06335,6.14574,28769.812816081,0
+JHS.US,D,20080325,000000,6.16038,6.16945,6.15528,6.15528,7863.1054253669,0
+JHS.US,D,20080326,000000,6.52184,6.52184,6.12588,6.16945,35389.682092631,0
+JHS.US,D,20080327,000000,6.09717,6.16473,6.0777,6.14574,46360.87789004,0
+JHS.US,D,20080328,000000,6.19353,6.19353,6.11163,6.17532,22146.830260361,0
+JHS.US,D,20080331,000000,6.27477,6.27477,6.11615,6.20336,46984.571483896,0
+JHS.US,D,20080401,000000,6.24211,6.24211,6.17532,6.1785,31045.619889834,0
+JHS.US,D,20080402,000000,6.22793,6.25714,6.1785,6.1838,20074.424092424,0
+JHS.US,D,20080403,000000,6.25251,6.25251,6.18891,6.18891,57339.338005516,0
+JHS.US,D,20080404,000000,6.14574,6.23247,6.14034,6.19353,56507.054707226,0
+JHS.US,D,20080407,000000,6.1838,6.28016,6.1838,6.26108,34771.177297392,0
+JHS.US,D,20080408,000000,6.23247,6.3296,6.23247,6.23689,23382.802091114,0
+JHS.US,D,20080409,000000,6.23247,6.27477,6.16038,6.19874,28566.411910264,0
+JHS.US,D,20080410,000000,6.16473,6.25251,6.16473,6.20838,27115.623816736,0
+JHS.US,D,20080411,000000,6.19353,6.27477,6.19353,6.23247,24213.009869957,0
+JHS.US,D,20080414,000000,6.19874,6.30542,6.19874,6.21357,42637.39600193,0
+JHS.US,D,20080415,000000,6.20336,6.28016,6.20336,6.23689,13020.771251429,0
+JHS.US,D,20080416,000000,6.22292,6.26638,6.20838,6.22292,31255.247353991,0
+JHS.US,D,20080417,000000,6.20838,6.20838,6.1785,6.18891,10147.214576908,0
+JHS.US,D,20080418,000000,6.19874,6.28016,6.1838,6.24211,28769.812816081,0
+JHS.US,D,20080421,000000,6.22793,6.25714,6.16038,6.21357,24422.637334114,0
+JHS.US,D,20080422,000000,6.19874,6.23247,6.19874,6.22793,15313.18248076,0
+JHS.US,D,20080423,000000,6.1785,6.34328,6.1785,6.28016,34149.559222984,0
+JHS.US,D,20080424,000000,6.3296,6.33942,6.28546,6.33942,10717.982424863,0
+JHS.US,D,20080425,000000,6.33942,6.33942,6.28016,6.30542,18632.975836407,0
+JHS.US,D,20080428,000000,6.34328,6.38655,6.28546,6.30069,12948.12807078,0
+JHS.US,D,20080429,000000,6.36776,6.36776,6.29616,6.36236,31457.610500084,0
+JHS.US,D,20080430,000000,6.4355,6.4355,6.31919,6.37296,33897.38361016,0
+JHS.US,D,20080501,000000,6.31004,6.40177,6.31004,6.3296,28494.806489339,0
+JHS.US,D,20080502,000000,6.30542,6.40572,6.30542,6.37845,11551.303482877,0
+JHS.US,D,20080505,000000,6.3138,6.40572,6.28016,6.28546,27526.576667263,0
+JHS.US,D,20080506,000000,6.29616,6.32429,6.28016,6.28546,18141.077727443,0
+JHS.US,D,20080507,000000,6.28016,6.40177,6.28016,6.33442,27999.795101204,0
+JHS.US,D,20080508,000000,6.38297,6.38297,6.28016,6.35764,20336.977302484,0
+JHS.US,D,20080509,000000,6.36236,6.46421,6.35272,6.46026,19038.739888318,0
+JHS.US,D,20080512,000000,6.41101,6.60008,6.41101,6.50217,70965.123175777,0
+JHS.US,D,20080513,000000,6.45535,6.59479,6.45535,6.47433,22840.053755695,0
+JHS.US,D,20080514,000000,6.51789,6.51789,6.40572,6.45535,18632.975836407,0
+JHS.US,D,20080515,000000,6.45535,6.48859,6.45023,6.45535,15465.733160121,0
+JHS.US,D,20080516,000000,6.45023,6.48349,6.45023,6.48349,104321.83396996,0
+JHS.US,D,20080519,000000,6.48349,6.48859,6.45535,6.46026,34581.267267982,0
+JHS.US,D,20080520,000000,6.50768,6.58987,6.47433,6.49341,42180.781723567,0
+JHS.US,D,20080521,000000,6.54112,6.61878,6.45023,6.45535,84466.377179211,0
+JHS.US,D,20080522,000000,6.50217,6.50217,6.46421,6.46421,60659.131361165,0
+JHS.US,D,20080523,000000,6.43011,6.49341,6.43011,6.46421,15265.445533476,0
+JHS.US,D,20080527,000000,6.43011,6.50768,6.43011,6.48859,11336.487220101,0
+JHS.US,D,20080528,000000,6.53697,6.55123,6.4355,6.46421,21896.730166984,0
+JHS.US,D,20080529,000000,6.49813,6.54112,6.43992,6.46026,25543.417835552,0
+JHS.US,D,20080530,000000,6.50217,6.50217,6.45535,6.45535,21308.320403729,0
+JHS.US,D,20080602,000000,6.45535,6.46421,6.43992,6.45535,68196.380233336,0
+JHS.US,D,20080603,000000,6.46913,6.52184,6.46913,6.48859,18431.650450039,0
+JHS.US,D,20080604,000000,6.48859,6.69202,6.47915,6.52675,87737.395827853,0
+JHS.US,D,20080605,000000,6.54631,6.54631,6.44465,6.46913,28086.966917983,0
+JHS.US,D,20080606,000000,6.47915,6.49341,6.45535,6.45535,27804.696273176,0
+JHS.US,D,20080609,000000,6.38655,6.4355,6.35272,6.36236,53506.891346432,0
+JHS.US,D,20080610,000000,6.38297,6.46026,6.31004,6.33942,19849.230232413,0
+JHS.US,D,20080611,000000,6.39638,6.40177,6.22793,6.29105,21545.967380424,0
+JHS.US,D,20080612,000000,6.11615,6.25714,6.11615,6.24653,26790.805023264,0
+JHS.US,D,20080613,000000,6.24653,6.24653,6.16038,6.18891,26096.543768207,0
+JHS.US,D,20080616,000000,6.25714,6.35272,6.1785,6.21357,13950.603963733,0
+JHS.US,D,20080617,000000,6.16473,6.30542,6.16473,6.17532,22012.959256022,0
+JHS.US,D,20080618,000000,6.16473,6.24653,6.14034,6.14034,22553.632071993,0
+JHS.US,D,20080619,000000,6.14034,6.23247,6.06335,6.13592,36951.51047658,0
+JHS.US,D,20080620,000000,6.08792,6.20336,6.08792,6.20336,25963.710523591,0
+JHS.US,D,20080623,000000,6.23247,6.28016,6.22292,6.23689,36423.290777289,0
+JHS.US,D,20080624,000000,6.1838,6.28546,6.1311,6.15528,19557.619750094,0
+JHS.US,D,20080625,000000,6.25251,6.28016,6.16038,6.16473,43446.848586302,0
+JHS.US,D,20080626,000000,6.20838,6.20838,6.11615,6.11615,19509.882802811,0
+JHS.US,D,20080627,000000,6.18891,6.25251,6.12126,6.1838,48191.486042389,0
+JHS.US,D,20080630,000000,6.30542,6.31004,6.14034,6.14574,42879.194017518,0
+JHS.US,D,20080701,000000,6.26638,6.26638,6.04889,6.07347,31966.112764626,0
+JHS.US,D,20080702,000000,6.03868,6.06335,5.9665,6.05401,24604.245285736,0
+JHS.US,D,20080703,000000,5.99108,6.00052,5.943,5.943,18632.975836407,0
+JHS.US,D,20080707,000000,5.91891,5.943,5.84634,5.86985,33118.02605777,0
+JHS.US,D,20080708,000000,5.80713,5.86985,5.78805,5.85078,35879.504682147,0
+JHS.US,D,20080709,000000,5.79739,5.84124,5.75894,5.83632,47120.518007682,0
+JHS.US,D,20080710,000000,5.73967,5.86552,5.73967,5.82178,42425.693018325,0
+JHS.US,D,20080711,000000,5.75894,5.8315,5.70094,5.80713,33895.308090713,0
+JHS.US,D,20080714,000000,5.74911,5.8315,5.57027,5.66741,102035.64929898,0
+JHS.US,D,20080715,000000,5.59466,5.7203,5.42573,5.65265,62596.628765039,0
+JHS.US,D,20080716,000000,5.61383,5.73967,5.61383,5.73003,38086.819614147,0
+JHS.US,D,20080717,000000,5.68156,5.82669,5.68156,5.81214,29969.463056509,0
+JHS.US,D,20080718,000000,5.79739,5.80221,5.7203,5.78274,9935.5115933038,0
+JHS.US,D,20080721,000000,5.74449,5.74911,5.73003,5.74449,13215.870079457,0
+JHS.US,D,20080722,000000,5.70094,5.84124,5.70094,5.81214,26675.613693949,0
+JHS.US,D,20080723,000000,5.81214,5.89906,5.81214,5.89906,28130.552826372,0
+JHS.US,D,20080724,000000,5.88412,5.89404,5.80713,5.84124,41239.533654303,0
+JHS.US,D,20080725,000000,5.78274,5.83632,5.73465,5.83632,22116.735228378,0
+JHS.US,D,20080728,000000,5.79315,5.87448,5.79315,5.79315,24122.724774007,0
+JHS.US,D,20080729,000000,5.77812,5.95206,5.77812,5.87969,17407.381602891,0
+JHS.US,D,20080730,000000,5.81214,5.87448,5.81214,5.83632,9312.8557591714,0
+JHS.US,D,20080731,000000,5.81214,5.85598,5.7735,5.79739,22707.220511081,0
+JHS.US,D,20080801,000000,5.76366,5.87969,5.76366,5.86985,17562.0078017,0
+JHS.US,D,20080804,000000,5.85598,5.85598,5.64774,5.84634,36367.251752218,0
+JHS.US,D,20080805,000000,5.82178,5.89906,5.82178,5.87969,21847.955459977,0
+JHS.US,D,20080806,000000,5.87448,5.88412,5.82178,5.84634,16413.207787727,0
+JHS.US,D,20080807,000000,5.8315,5.99609,5.80713,5.8315,29881.253480006,0
+JHS.US,D,20080808,000000,5.84634,5.87448,5.82669,5.83632,13423.422024168,0
+JHS.US,D,20080811,000000,5.85078,5.91891,5.79739,5.85598,24395.655581302,0
+JHS.US,D,20080812,000000,5.84634,5.88412,5.82178,5.86985,13885.225101149,0
+JHS.US,D,20080813,000000,5.85598,5.89906,5.8315,5.84124,12187.450193415,0
+JHS.US,D,20080814,000000,5.82178,5.8606,5.80713,5.8315,12830.861222019,0
+JHS.US,D,20080815,000000,5.82178,5.87969,5.82178,5.87448,15853.855296732,0
+JHS.US,D,20080818,000000,5.84634,5.86552,5.80713,5.86552,24244.142661663,0
+JHS.US,D,20080819,000000,5.85078,5.8606,5.75894,5.85598,17081.525049695,0
+JHS.US,D,20080820,000000,5.85598,5.86985,5.84124,5.8606,20553.869084706,0
+JHS.US,D,20080821,000000,5.8606,5.88903,5.79739,5.88412,14736.188074463,0
+JHS.US,D,20080822,000000,5.86985,5.86985,5.79739,5.84634,16765.008334011,0
+JHS.US,D,20080825,000000,5.8315,5.91891,5.80713,5.87448,71895.993647805,0
+JHS.US,D,20080826,000000,5.80713,5.93778,5.80713,5.88412,120395.69432809,0
+JHS.US,D,20080827,000000,5.86985,5.90378,5.8606,5.88412,15388.938940578,0
+JHS.US,D,20080828,000000,5.88412,5.90878,5.86552,5.89906,51306.840732498,0
+JHS.US,D,20080829,000000,5.85078,5.90378,5.84124,5.90378,16977.74907734,0
+JHS.US,D,20080902,000000,5.90378,5.95206,5.90378,5.943,16192.164966609,0
+JHS.US,D,20080903,000000,5.91891,6.00554,5.86985,6.00554,9173.7959562153,0
+JHS.US,D,20080904,000000,5.99108,5.99108,5.93306,5.93306,10351.653242449,0
+JHS.US,D,20080905,000000,5.88412,5.9665,5.87448,5.93306,34707.873954255,0
+JHS.US,D,20080908,000000,5.943,6.04889,5.93778,6.03435,27756.959325893,0
+JHS.US,D,20080909,000000,5.99108,6.1311,5.98096,6.07347,30336.829998647,0
+JHS.US,D,20080910,000000,6.03868,6.10651,5.98096,5.98588,40974.904924796,0
+JHS.US,D,20080911,000000,5.98588,5.98588,5.83632,5.84634,21799.18075297,0
+JHS.US,D,20080912,000000,5.74911,5.74911,5.54646,5.68156,51154.290053136,0
+JHS.US,D,20080915,000000,5.55591,5.56102,5.498,5.53674,53314.905797574,0
+JHS.US,D,20080916,000000,5.53201,5.62819,5.41108,5.5269,104782.59928722,0
+JHS.US,D,20080917,000000,5.50783,5.50783,4.92831,5.22732,124247.85842192,0
+JHS.US,D,20080918,000000,5.21768,5.23724,5.13096,5.21305,62717.008892972,0
+JHS.US,D,20080919,000000,5.25189,5.45474,5.24678,5.41108,34700.60963619,0
+JHS.US,D,20080922,000000,5.41108,5.41108,5.31472,5.31472,35286.943879998,0
+JHS.US,D,20080923,000000,5.22732,5.37244,5.22732,5.37244,25047.368687693,0
+JHS.US,D,20080924,000000,5.34835,5.34835,5.27598,5.31964,39734.78205515,0
+JHS.US,D,20080925,000000,5.4159,5.46428,5.3868,5.40636,26964.110897097,0
+JHS.US,D,20080926,000000,5.4159,5.4159,5.26615,5.36771,63179.849729677,0
+JHS.US,D,20080929,000000,5.36771,5.36771,5.04867,5.17432,96415.14263621,0
+JHS.US,D,20080930,000000,5.36771,5.36771,4.9232,4.98573,44117.241367718,0
+JHS.US,D,20081001,000000,5.02476,5.67193,4.98573,5.55119,88850.912011226,0
+JHS.US,D,20081002,000000,5.36771,5.44018,5.00058,5.2806,55699.677642301,0
+JHS.US,D,20081003,000000,5.28561,5.47381,5.2806,5.3919,34748.346583474,0
+JHS.US,D,20081006,000000,5.26142,5.44962,5.02476,5.02476,140015.5796616,0
+JHS.US,D,20081007,000000,4.97639,5.00992,4.71998,4.83128,95487.385443352,0
+JHS.US,D,20081008,000000,4.78772,4.79282,4.22255,4.49323,104713.06938574,0
+JHS.US,D,20081009,000000,4.71054,4.71054,4.39649,4.48351,67979.488451113,0
+JHS.US,D,20081010,000000,3.74432,4.46433,3.69132,4.35775,193709.26775826,0
+JHS.US,D,20081013,000000,4.39158,5.03922,4.06799,4.66235,168069.33826842,0
+JHS.US,D,20081014,000000,4.68663,5.09714,4.63297,4.82173,78139.156144705,0
+JHS.US,D,20081015,000000,4.73472,4.73472,4.54132,4.5655,43175.993298454,0
+JHS.US,D,20081016,000000,4.5655,4.80709,4.5655,4.75871,38107.574808618,0
+JHS.US,D,20081017,000000,4.68663,4.81201,4.155,4.81201,65216.972067013,0
+JHS.US,D,20081020,000000,4.7829,5.17942,4.73472,4.9521,89517.153753748,0
+JHS.US,D,20081021,000000,4.85555,4.90884,4.63297,4.80709,59819.583744809,0
+JHS.US,D,20081022,000000,4.76382,4.90884,4.76382,4.85083,28913.023657932,0
+JHS.US,D,20081023,000000,4.9521,4.9521,4.42068,4.46876,68899.981325905,0
+JHS.US,D,20081024,000000,4.34822,4.84582,4.34822,4.73963,70078.876371862,0
+JHS.US,D,20081027,000000,4.73472,4.76854,4.48351,4.62351,55152.778267988,0
+JHS.US,D,20081028,000000,4.62351,5.10658,4.58497,4.68663,37480.767935591,0
+JHS.US,D,20081029,000000,4.63816,4.92831,4.34822,4.57544,123153.02191357,0
+JHS.US,D,20081030,000000,4.61387,4.62351,4.58497,4.61387,20971.048493574,0
+JHS.US,D,20081031,000000,4.65242,4.72528,4.60406,4.67219,30384.566945931,0
+JHS.US,D,20081103,000000,4.73472,4.73963,4.63816,4.73963,50994.475055708,0
+JHS.US,D,20081104,000000,4.73472,4.90373,4.73472,4.87492,47808.552704398,0
+JHS.US,D,20081105,000000,4.85083,4.89891,4.80237,4.80237,78322.839615772,0
+JHS.US,D,20081106,000000,4.80237,4.86057,4.80237,4.83609,15988.764060793,0
+JHS.US,D,20081107,000000,4.87974,4.91347,4.75871,4.81683,36776.129083298,0
+JHS.US,D,20081110,000000,4.93775,5.00992,4.80237,4.8942,78860.399152575,0
+JHS.US,D,20081111,000000,4.9232,5.01976,4.83128,4.85555,27405.158779607,0
+JHS.US,D,20081112,000000,4.84582,4.90373,4.83128,4.85083,53328.39667398,0
+JHS.US,D,20081113,000000,4.7829,5.04404,4.76382,4.87,47476.469592861,0
+JHS.US,D,20081114,000000,4.87974,5.00058,4.71054,4.87974,65910.195562348,0
+JHS.US,D,20081117,000000,4.84101,4.91347,4.72528,4.7829,29091.518330382,0
+JHS.US,D,20081118,000000,4.83128,4.87974,4.71054,4.78772,66560.870909015,0
+JHS.US,D,20081119,000000,4.75871,4.81683,4.51232,4.51232,27524.501147816,0
+JHS.US,D,20081120,000000,4.46876,4.51762,4.2611,4.32412,28532.165839387,0
+JHS.US,D,20081121,000000,4.17929,4.31459,3.92808,4.08245,82143.870917898,0
+JHS.US,D,20081124,000000,4.05373,4.67219,4.05373,4.26611,63440.327420289,0
+JHS.US,D,20081125,000000,4.34822,4.39158,4.126,4.31459,74993.706422613,0
+JHS.US,D,20081126,000000,4.31459,4.43552,4.097,4.29993,58145.677310717,0
+JHS.US,D,20081128,000000,4.35775,4.46876,4.33366,4.43995,10387.974832773,0
+JHS.US,D,20081201,000000,4.45941,4.46876,4.25657,4.34822,41945.210266319,0
+JHS.US,D,20081202,000000,4.27574,4.42068,4.27574,4.41586,25134.540504472,0
+JHS.US,D,20081203,000000,4.41586,4.5655,4.19856,4.56088,35879.504682147,0
+JHS.US,D,20081204,000000,4.54132,4.79282,4.54132,4.74407,65578.11245081,0
+JHS.US,D,20081205,000000,4.73963,4.73963,4.48351,4.62843,61565.095599827,0
+JHS.US,D,20081208,000000,4.63297,4.73472,4.54132,4.55135,43321.279659752,0
+JHS.US,D,20081209,000000,4.54653,4.5948,4.42068,4.5365,27518.274589476,0
+JHS.US,D,20081210,000000,4.53187,4.53187,4.31921,4.53187,40767.352980086,0
+JHS.US,D,20081211,000000,4.42068,4.52687,4.37713,4.46876,53912.655398342,0
+JHS.US,D,20081212,000000,4.46876,4.50306,4.28047,4.34822,67496.93017966,0
+JHS.US,D,20081215,000000,4.36277,4.41104,4.29993,4.30977,31061.186285688,0
+JHS.US,D,20081216,000000,4.37241,4.37241,4.30475,4.32874,25505.020725782,0
+JHS.US,D,20081217,000000,4.30977,4.36277,4.30977,4.31921,54214.643477896,0
+JHS.US,D,20081218,000000,4.34822,4.51232,4.30977,4.42068,103029.82311414,0
+JHS.US,D,20081219,000000,4.51762,4.83128,4.39649,4.44949,338953.08090713,0
+JHS.US,D,20081222,000000,4.46876,4.7829,4.46876,4.71054,211310.71042946,0
+JHS.US,D,20081223,000000,4.71054,5.16468,4.57544,4.97639,371844.87534516,0
+JHS.US,D,20081224,000000,5.03392,5.05859,4.79282,4.92831,91397.574372827,0
+JHS.US,D,20081226,000000,4.97639,5.14522,4.89891,4.96666,82239.344812465,0
+JHS.US,D,20081229,000000,4.83128,4.92831,4.70562,4.71535,112431.92620953,0
+JHS.US,D,20081230,000000,4.7829,4.78772,4.68663,4.78772,65420.372972829,0
+JHS.US,D,20081231,000000,4.7829,4.9521,4.68663,4.71998,113580.72622351,0
+JHS.US,D,20090102,000000,4.71998,4.7829,4.71998,4.7829,60309.406334327,0
+JHS.US,D,20090105,000000,4.86057,5.02949,4.86057,4.94758,89433.09521614,0
+JHS.US,D,20090106,000000,4.94758,4.9521,4.93293,4.93293,45303.400731739,0
+JHS.US,D,20090107,000000,4.9521,4.9521,4.90373,4.90373,36847.734504224,0
+JHS.US,D,20090108,000000,4.92831,4.97639,4.72971,4.92831,101675.54667491,0
+JHS.US,D,20090109,000000,4.92831,5.00058,4.73963,4.9232,58113.506759287,0
+JHS.US,D,20090112,000000,4.9521,5.15514,4.9521,5.07295,81182.905413887,0
+JHS.US,D,20090113,000000,5.19388,5.3099,5.02949,5.13578,73658.109658399,0
+JHS.US,D,20090114,000000,5.13578,5.15033,5.07757,5.13096,42274.180098687,0
+JHS.US,D,20090115,000000,5.04867,5.15514,5.02949,5.15514,34834.48064053,0
+JHS.US,D,20090116,000000,5.26615,5.34343,5.19851,5.24196,70208.596337306,0
+JHS.US,D,20090120,000000,5.3868,5.3868,5.07295,5.16468,49437.835470378,0
+JHS.US,D,20090121,000000,5.1695,5.1695,5.0054,5.14522,52446.30090896,0
+JHS.US,D,20090122,000000,5.14522,5.70094,5.12605,5.30518,73662.260697294,0
+JHS.US,D,20090123,000000,5.30518,5.3339,5.16468,5.31472,53606.516279894,0
+JHS.US,D,20090126,000000,5.3339,5.35779,5.06803,5.21768,40188.283054344,0
+JHS.US,D,20090127,000000,5.33861,5.33861,5.15514,5.26615,21177.562678562,0
+JHS.US,D,20090128,000000,5.70094,5.70094,5.24196,5.2566,102686.32464564,0
+JHS.US,D,20090129,000000,5.35307,5.36771,5.05859,5.1695,92722.793539805,0
+JHS.US,D,20090130,000000,5.31472,5.48383,5.20313,5.32898,44777.256551897,0
+JHS.US,D,20090202,000000,5.36271,5.36271,5.3099,5.31472,34512.775126228,0
+JHS.US,D,20090203,000000,5.36271,5.38217,5.25189,5.25189,36691.032785967,0
+JHS.US,D,20090204,000000,5.3099,5.31472,5.17432,5.31472,17379.362090355,0
+JHS.US,D,20090205,000000,5.31472,5.32396,5.1695,5.1695,44092.335134352,0
+JHS.US,D,20090206,000000,5.1695,5.26142,5.1695,5.22732,18530.237623776,0
+JHS.US,D,20090209,000000,5.26615,5.26615,5.19388,5.23724,62873.710611229,0
+JHS.US,D,20090210,000000,5.1695,5.24196,5.1695,5.17432,27128.076933419,0
+JHS.US,D,20090211,000000,5.21768,5.21768,5.1695,5.21305,31290.531184593,0
+JHS.US,D,20090212,000000,5.21768,5.21768,5.15514,5.1695,17213.320534586,0
+JHS.US,D,20090213,000000,5.21768,5.24196,5.18887,5.19388,34325.978375988,0
+JHS.US,D,20090217,000000,5.07295,5.26142,5.07295,5.07295,55946.664456507,0
+JHS.US,D,20090218,000000,5.07295,5.20805,5.07295,5.0875,37951.910850084,0
+JHS.US,D,20090219,000000,5.14522,5.14522,5.07295,5.07295,50631.259152465,0
+JHS.US,D,20090220,000000,4.74407,4.82664,4.68153,4.76854,126707.34896675,0
+JHS.US,D,20090223,000000,4.75871,4.83128,4.69126,4.73963,60833.474994722,0
+JHS.US,D,20090224,000000,4.73963,4.93775,4.72971,4.90884,36954.623755749,0
+JHS.US,D,20090225,000000,4.85555,4.87974,4.71054,4.85083,79897.121116405,0
+JHS.US,D,20090226,000000,4.83128,5.00058,4.83128,5.00058,54459.554772654,0
+JHS.US,D,20090227,000000,4.90373,4.97639,4.83128,4.84582,48262.053703591,0
+JHS.US,D,20090302,000000,4.7009,5.02476,4.42568,4.72528,83716.076899082,0
+JHS.US,D,20090303,000000,4.71998,4.84101,4.56088,4.72528,63406.081349412,0
+JHS.US,D,20090304,000000,4.72528,5.18386,4.54653,5.01976,62874.748370952,0
+JHS.US,D,20090305,000000,5.01504,5.11641,4.71054,4.76382,94849.163213367,0
+JHS.US,D,20090306,000000,4.49323,4.75399,4.47358,4.70562,65197.254632265,0
+JHS.US,D,20090309,000000,4.75871,4.7829,4.38203,4.50751,78894.645223451,0
+JHS.US,D,20090310,000000,4.49767,4.65734,4.41104,4.60906,33515.488031892,0
+JHS.US,D,20090311,000000,4.60906,4.70562,4.60906,4.68663,15380.636862791,0
+JHS.US,D,20090312,000000,4.61387,4.76854,4.61387,4.71998,35546.383810887,0
+JHS.US,D,20090313,000000,4.66235,4.66235,4.50751,4.62843,36841.507945882,0
+JHS.US,D,20090316,000000,4.62843,4.72971,4.62843,4.7009,11112.331119813,0
+JHS.US,D,20090317,000000,4.70562,4.76854,4.69627,4.74407,60836.588273892,0
+JHS.US,D,20090318,000000,4.75871,4.79282,4.70562,4.79282,24930.101838932,0
+JHS.US,D,20090319,000000,4.80237,4.83128,4.75871,4.75871,19081.288036984,0
+JHS.US,D,20090320,000000,4.79282,4.79282,4.63816,4.67671,12217.545225398,0
+JHS.US,D,20090323,000000,4.71054,4.83609,4.71054,4.81201,48272.431300827,0
+JHS.US,D,20090324,000000,4.84101,4.85555,4.65734,4.7009,60995.365511596,0
+JHS.US,D,20090325,000000,4.73472,4.86057,4.71998,4.85555,33656.623354296,0
+JHS.US,D,20090326,000000,4.92831,4.94758,4.80237,4.83609,66070.010559774,0
+JHS.US,D,20090327,000000,4.87974,4.9521,4.87974,4.93775,13651.72916335,0
+JHS.US,D,20090330,000000,4.89891,5.07295,4.63816,4.9521,25225.863360145,0
+JHS.US,D,20090331,000000,5.00058,5.01976,4.86529,4.87492,49963.979650219,0
+JHS.US,D,20090401,000000,4.83128,4.83128,4.79282,4.79764,22648.068206838,0
+JHS.US,D,20090402,000000,4.82664,5.11641,4.80709,4.81201,58272.283996992,0
+JHS.US,D,20090403,000000,4.86057,4.88446,4.77818,4.7829,29235.766931957,0
+JHS.US,D,20090406,000000,4.76854,4.7829,4.75871,4.75871,24509.809150892,0
+JHS.US,D,20090407,000000,4.7829,4.83128,4.7829,4.82173,20631.701063972,0
+JHS.US,D,20090408,000000,4.82173,4.83128,4.7829,4.82664,21435.964849727,0
+JHS.US,D,20090409,000000,4.82664,4.84582,4.80237,4.81201,26462.872950621,0
+JHS.US,D,20090413,000000,4.86057,4.88446,4.80237,4.82664,25484.26553131,0
+JHS.US,D,20090414,000000,4.80709,4.9232,4.80709,4.86529,6380.1467804086,0
+JHS.US,D,20090415,000000,4.84101,4.98573,4.83128,4.83128,29100.858167895,0
+JHS.US,D,20090416,000000,4.87974,4.97167,4.87974,4.97167,10768.832651318,0
+JHS.US,D,20090417,000000,4.92831,4.99046,4.83128,4.87974,40079.31828337,0
+JHS.US,D,20090420,000000,4.87974,4.91847,4.75871,4.77818,21345.679753777,0
+JHS.US,D,20090421,000000,4.75871,4.97639,4.75871,4.95682,59353.629628934,0
+JHS.US,D,20090422,000000,4.69627,5.00058,4.69627,4.93775,17507.006536352,0
+JHS.US,D,20090423,000000,4.92831,5.00058,4.92831,5.00058,14207.968375175,0
+JHS.US,D,20090424,000000,5.02476,5.02476,4.8942,4.92831,10776.096969382,0
+JHS.US,D,20090427,000000,4.96194,5.03922,4.83609,4.92831,35456.098714938,0
+JHS.US,D,20090428,000000,4.96194,5.0054,4.87492,4.88446,36696.221584584,0
+JHS.US,D,20090429,000000,4.87974,5.14522,4.87492,4.93293,146553.46591998,0
+JHS.US,D,20090430,000000,4.93293,5.10658,4.93293,4.94247,99438.136710921,0
+JHS.US,D,20090501,000000,4.9521,5.17432,4.9521,5.07295,78378.878640845,0
+JHS.US,D,20090504,000000,5.02476,5.12123,5.02476,5.02949,15237.42602094,0
+JHS.US,D,20090505,000000,5.07757,5.27598,5.02476,5.12123,35495.533584433,0
+JHS.US,D,20090506,000000,5.14522,5.23724,5.13096,5.15514,15112.894854113,0
+JHS.US,D,20090507,000000,5.17432,5.30518,5.03392,5.21768,61686.513487484,0
+JHS.US,D,20090508,000000,5.21768,5.21768,5.09714,5.15514,24528.488825917,0
+JHS.US,D,20090511,000000,5.19388,5.2806,5.17432,5.21768,21740.028448727,0
+JHS.US,D,20090512,000000,5.16468,5.3099,5.15514,5.22732,29931.065946738,0
+JHS.US,D,20090513,000000,5.1695,5.19388,5.16468,5.1695,17392.852966761,0
+JHS.US,D,20090514,000000,5.14522,5.18386,5.12605,5.15977,23774.037506893,0
+JHS.US,D,20090515,000000,5.12123,5.25189,5.0875,5.09714,76902.146554228,0
+JHS.US,D,20090518,000000,5.20805,5.21305,5.0875,5.0875,32640.656584937,0
+JHS.US,D,20090519,000000,5.04867,5.30017,5.04867,5.18887,50904.18995976,0
+JHS.US,D,20090520,000000,5.14522,5.30017,5.1406,5.25189,24857.458658283,0
+JHS.US,D,20090521,000000,5.21768,5.2806,5.15977,5.1695,46664.941489043,0
+JHS.US,D,20090522,000000,5.1695,5.29496,5.14522,5.15033,39586.382414682,0
+JHS.US,D,20090526,000000,5.15033,5.23724,5.13578,5.2225,30594.194410089,0
+JHS.US,D,20090527,000000,5.2225,5.2225,5.17432,5.21768,17866.071400701,0
+JHS.US,D,20090528,000000,5.21768,5.21768,5.1695,5.17432,7771.7825696941,0
+JHS.US,D,20090529,000000,5.17432,5.19851,5.17432,5.18887,11994.426884834,0
+JHS.US,D,20090601,000000,5.19851,5.3339,5.19851,5.27088,32213.099578833,0
+JHS.US,D,20090602,000000,5.26615,5.36271,5.21768,5.36271,53040.937230557,0
+JHS.US,D,20090603,000000,5.36271,5.59002,5.33861,5.45956,32386.405452666,0
+JHS.US,D,20090604,000000,5.50783,5.60419,5.41108,5.53674,20197.917499526,0
+JHS.US,D,20090605,000000,5.55591,5.66741,5.51718,5.53201,17873.335718767,0
+JHS.US,D,20090608,000000,5.54646,5.54646,5.3919,5.44018,85428.380442946,0
+JHS.US,D,20090609,000000,5.26615,5.36271,5.26615,5.30017,39661.101114777,0
+JHS.US,D,20090610,000000,5.37244,5.37244,5.21305,5.29033,39734.78205515,0
+JHS.US,D,20090611,000000,5.32898,5.38217,5.32898,5.36271,19092.703393942,0
+JHS.US,D,20090612,000000,5.36271,5.37726,5.33861,5.34343,14819.208852348,0
+JHS.US,D,20090615,000000,5.36271,5.47381,5.35307,5.3868,25585.965984218,0
+JHS.US,D,20090616,000000,5.37726,5.51255,5.36271,5.36271,67297.680312738,0
+JHS.US,D,20090617,000000,5.39662,5.41108,5.36271,5.3919,34206.63600778,0
+JHS.US,D,20090618,000000,5.4159,5.45474,5.36271,5.42071,73685.091411212,0
+JHS.US,D,20090619,000000,5.43555,5.53201,5.3868,5.48383,17785.126142264,0
+JHS.US,D,20090622,000000,5.54646,5.54646,5.35307,5.36271,28020.550295675,0
+JHS.US,D,20090623,000000,5.3339,5.41108,5.3339,5.39662,65431.788329788,0
+JHS.US,D,20090624,000000,5.39662,5.55591,5.39662,5.50783,31837.430558905,0
+JHS.US,D,20090625,000000,5.52228,5.53201,5.43555,5.45956,40213.189287709,0
+JHS.US,D,20090626,000000,5.48383,5.62819,5.43055,5.51255,34729.666908451,0
+JHS.US,D,20090629,000000,5.48383,5.50272,5.46428,5.46937,21552.193938764,0
+JHS.US,D,20090630,000000,5.61902,5.62819,5.47381,5.53201,67758.445629995,0
+JHS.US,D,20090701,000000,5.60419,5.73967,5.60419,5.73465,37944.646532019,0
+JHS.US,D,20090702,000000,5.74911,5.75412,5.51255,5.51255,5669.2813697742,0
+JHS.US,D,20090706,000000,5.60419,5.72493,5.60419,5.62819,23757.433351316,0
+JHS.US,D,20090707,000000,5.61902,5.61902,5.50783,5.57528,16515.946000358,0
+JHS.US,D,20090708,000000,5.54156,5.54156,5.32396,5.48383,72808.184444808,0
+JHS.US,D,20090709,000000,5.48383,5.51718,5.46937,5.498,15854.893056454,0
+JHS.US,D,20090710,000000,5.32898,5.54646,5.32898,5.48383,46659.752690425,0
+JHS.US,D,20090713,000000,5.45956,5.54646,5.45956,5.54646,13438.988420021,0
+JHS.US,D,20090714,000000,5.54156,5.54156,5.51718,5.5269,23199.118620045,0
+JHS.US,D,20090715,000000,5.54156,5.57027,5.54156,5.55119,46894.286387947,0
+JHS.US,D,20090716,000000,5.53674,5.62384,5.53674,5.59938,20757.269990522,0
+JHS.US,D,20090717,000000,5.55591,5.62819,5.53201,5.58472,36924.528723767,0
+JHS.US,D,20090720,000000,5.60419,5.69149,5.57528,5.58472,42381.069350212,0
+JHS.US,D,20090721,000000,5.56102,5.63328,5.56102,5.60939,16288.6766209,0
+JHS.US,D,20090722,000000,5.62819,5.63328,5.55591,5.56102,26991.09264991,0
+JHS.US,D,20090723,000000,5.54646,5.58019,5.54646,5.56102,24031.401918335,0
+JHS.US,D,20090724,000000,5.52228,5.59938,5.498,5.54646,38921.178431884,0
+JHS.US,D,20090727,000000,5.53674,5.59938,5.53201,5.57528,41513.502221321,0
+JHS.US,D,20090728,000000,5.60419,5.65737,5.60419,5.64774,28198.007208403,0
+JHS.US,D,20090729,000000,5.68658,5.79739,5.67193,5.7203,23737.715916569,0
+JHS.US,D,20090730,000000,5.70094,5.87969,5.70094,5.74449,44324.793312429,0
+JHS.US,D,20090731,000000,5.78805,5.85598,5.74449,5.84634,38620.228112053,0
+JHS.US,D,20090803,000000,5.89404,6.04889,5.7735,5.8315,84481.943575064,0
+JHS.US,D,20090804,000000,5.85078,6.03868,5.85078,5.93306,46660.790450147,0
+JHS.US,D,20090805,000000,5.9665,5.98588,5.83632,5.94801,46119.079874453,0
+JHS.US,D,20090806,000000,5.943,6.97223,5.943,6.05834,184783.49637598,0
+JHS.US,D,20090807,000000,6.08792,6.09717,5.99609,6.07347,44249.036852609,0
+JHS.US,D,20090810,000000,6.07347,6.07347,5.93306,5.97151,45122.830539841,0
+JHS.US,D,20090811,000000,5.97151,5.97151,5.91379,5.95688,27013.923363828,0
+JHS.US,D,20090812,000000,5.97151,6.05834,5.89906,5.943,44298.84931934,0
+JHS.US,D,20090813,000000,5.943,6.28016,5.93778,5.95688,41790.58406751,0
+JHS.US,D,20090814,000000,5.95206,6.01479,5.95206,5.9665,29463.036311416,0
+JHS.US,D,20090817,000000,5.9665,5.99108,5.92325,5.943,35630.442348495,0
+JHS.US,D,20090818,000000,5.93306,5.9614,5.93306,5.95206,17893.053153514,0
+JHS.US,D,20090819,000000,6.00554,6.02008,5.943,6.01035,39346.659918541,0
+JHS.US,D,20090820,000000,6.05401,6.05401,5.98588,6.01035,30354.471913947,0
+JHS.US,D,20090821,000000,6.03868,6.04889,6.01035,6.04889,25908.709258243,0
+JHS.US,D,20090824,000000,6.04889,6.05401,5.99108,6.01479,16015.745813605,0
+JHS.US,D,20090825,000000,6.02943,6.06335,6.01479,6.05834,24664.435349703,0
+JHS.US,D,20090826,000000,6.05834,6.07347,6.01479,6.0437,20406.507203961,0
+JHS.US,D,20090827,000000,6.02008,6.02008,5.94801,5.98588,34352.9601288,0
+JHS.US,D,20090828,000000,5.98588,5.99609,5.94801,5.94801,21936.165036479,0
+JHS.US,D,20090831,000000,5.9614,6.02943,5.9614,6.00052,18711.845575398,0
+JHS.US,D,20090901,000000,6.00052,6.02008,6.00052,6.00052,10098.439869902,0
+JHS.US,D,20090902,000000,5.99108,6.05401,5.99108,6.01035,207987.80379465,0
+JHS.US,D,20090903,000000,6.03868,6.04889,5.99609,5.99609,55365.519011317,0
+JHS.US,D,20090904,000000,6.03868,6.04889,5.98096,6.02432,40269.22831278,0
+JHS.US,D,20090908,000000,6.03435,6.03868,5.99609,6.00052,80564.400618649,0
+JHS.US,D,20090909,000000,5.84124,5.89906,5.84124,5.88412,93969.142967793,0
+JHS.US,D,20090910,000000,5.89404,5.943,5.88903,5.93778,29444.35663639,0
+JHS.US,D,20090911,000000,5.93778,5.9614,5.92797,5.95206,25693.892995468,0
+JHS.US,D,20090914,000000,5.95688,5.98588,5.95688,5.98588,24571.036974583,0
+JHS.US,D,20090915,000000,5.99108,6.02943,5.943,6.01035,85407.625248475,0
+JHS.US,D,20090916,000000,6.01035,6.05401,6.01035,6.05401,27924.038641384,0
+JHS.US,D,20090917,000000,6.05401,6.0777,6.03868,6.0777,27808.84731207,0
+JHS.US,D,20090918,000000,6.0777,6.12126,6.06856,6.12126,59897.415724076,0
+JHS.US,D,20090921,000000,6.11163,6.12588,6.10142,6.12588,30275.602174957,0
+JHS.US,D,20090922,000000,6.13592,6.13592,6.10142,6.11163,47115.329209065,0
+JHS.US,D,20090923,000000,6.12126,6.19353,6.10651,6.11615,52356.015813011,0
+JHS.US,D,20090924,000000,6.12588,6.16038,6.12588,6.14034,17288.039234682,0
+JHS.US,D,20090925,000000,6.16038,6.21357,6.14574,6.19353,36446.121491209,0
+JHS.US,D,20090928,000000,6.19874,6.24653,6.17532,6.24653,23919.32386819,0
+JHS.US,D,20090929,000000,6.22793,6.27477,6.22793,6.27477,22963.547162797,0
+JHS.US,D,20090930,000000,6.37296,6.37296,6.27477,6.28546,38958.537781932,0
+JHS.US,D,20091001,000000,6.33442,6.33442,6.23247,6.26108,71156.070964912,0
+JHS.US,D,20091002,000000,6.25251,6.26108,6.17532,6.21357,29010.573071946,0
+JHS.US,D,20091005,000000,6.23689,6.27477,6.19874,6.25714,71085.503303709,0
+JHS.US,D,20091006,000000,6.27043,6.28016,6.1838,6.26108,68280.438770944,0
+JHS.US,D,20091007,000000,6.25714,6.30542,6.25714,6.29105,22666.747881862,0
+JHS.US,D,20091008,000000,6.29105,6.34328,6.28016,6.34328,44109.977049653,0
+JHS.US,D,20091009,000000,6.33942,6.42538,6.3138,6.41101,202562.39595991,0
+JHS.US,D,20091012,000000,6.42538,6.42538,6.29616,6.31004,48781.971325093,0
+JHS.US,D,20091013,000000,6.3296,6.3296,6.26108,6.26108,33109.723979983,0
+JHS.US,D,20091014,000000,6.3296,6.3296,6.25714,6.28016,37269.064951986,0
+JHS.US,D,20091015,000000,6.29105,6.29105,6.25251,6.28016,29952.858900932,0
+JHS.US,D,20091016,000000,6.29105,6.29105,6.23247,6.26638,23083.92729073,0
+JHS.US,D,20091019,000000,6.28546,6.3138,6.27477,6.31004,29720.400722856,0
+JHS.US,D,20091020,000000,6.30069,6.35272,6.29616,6.3138,20126.312078602,0
+JHS.US,D,20091021,000000,6.34743,6.34743,6.28016,6.29105,33748.983969692,0
+JHS.US,D,20091022,000000,6.30069,6.33942,6.29105,6.32429,21489.92835535,0
+JHS.US,D,20091023,000000,6.35272,6.38655,6.28016,6.29616,47346.749627417,0
+JHS.US,D,20091026,000000,6.29105,6.33942,6.24653,6.33442,46017.379421544,0
+JHS.US,D,20091027,000000,6.33942,6.34328,6.30069,6.34328,26935.053624838,0
+JHS.US,D,20091028,000000,6.34328,6.34743,6.31004,6.3296,23917.248348744,0
+JHS.US,D,20091029,000000,6.29105,6.33442,6.29105,6.3138,31958.848446562,0
+JHS.US,D,20091030,000000,6.31004,6.31919,6.17532,6.25251,45596.048973782,0
+JHS.US,D,20091102,000000,6.23247,6.32429,6.23247,6.32429,45684.258550284,0
+JHS.US,D,20091103,000000,6.29616,6.30069,6.26108,6.27043,56330.635554222,0
+JHS.US,D,20091104,000000,6.24653,6.26108,6.1785,6.2181,79567.113524314,0
+JHS.US,D,20091105,000000,6.23247,6.23689,6.20336,6.21357,25870.312148471,0
+JHS.US,D,20091106,000000,6.23689,6.27477,6.2181,6.2181,38049.460264098,0
+JHS.US,D,20091109,000000,6.2181,6.22793,6.1838,6.18891,67661.933975706,0
+JHS.US,D,20091110,000000,6.19874,6.2181,6.15056,6.16038,74492.468476137,0
+JHS.US,D,20091111,000000,6.15528,6.19353,6.13592,6.13592,108994.86600513,0
+JHS.US,D,20091112,000000,6.13592,6.1838,6.13592,6.16038,29430.865759984,0
+JHS.US,D,20091113,000000,6.1785,6.19874,6.15056,6.1785,40186.207534896,0
+JHS.US,D,20091116,000000,6.22793,6.23689,6.21357,6.23689,39477.417643709,0
+JHS.US,D,20091117,000000,6.23689,6.23689,6.18891,6.2181,121541.38106289,0
+JHS.US,D,20091118,000000,6.23247,6.23689,6.1838,6.2181,49146.224988059,0
+JHS.US,D,20091119,000000,6.23247,6.28546,6.22793,6.27477,33324.540242759,0
+JHS.US,D,20091120,000000,6.28016,6.33942,6.28016,6.3138,56321.29571671,0
+JHS.US,D,20091123,000000,6.3296,6.34328,6.31919,6.33442,109900.8302438,0
+JHS.US,D,20091124,000000,6.36236,6.36236,6.34743,6.35764,38239.370293509,0
+JHS.US,D,20091125,000000,6.38655,6.42538,6.38297,6.42538,51207.215799037,0
+JHS.US,D,20091127,000000,6.41101,6.43992,6.39184,6.43992,8788.7870987768,0
+JHS.US,D,20091130,000000,6.44465,6.45023,6.41643,6.45023,41657.750822896,0
+JHS.US,D,20091201,000000,6.45023,6.50768,6.43992,6.48859,42285.595455646,0
+JHS.US,D,20091202,000000,6.48859,6.50768,6.45023,6.46026,58568.045518204,0
+JHS.US,D,20091203,000000,6.45023,6.50768,6.45023,6.47433,64937.814701377,0
+JHS.US,D,20091204,000000,6.48349,6.48859,6.43992,6.43992,44923.580672918,0
+JHS.US,D,20091207,000000,6.40177,6.46026,6.40177,6.43992,50391.536656323,0
+JHS.US,D,20091208,000000,6.41101,6.47433,6.40572,6.45535,23203.269658939,0
+JHS.US,D,20091209,000000,6.33442,6.34328,6.28016,6.33442,33704.360301579,0
+JHS.US,D,20091210,000000,6.3296,6.33942,6.30069,6.3296,32563.862365394,0
+JHS.US,D,20091211,000000,6.37845,6.37845,6.31004,6.35764,42152.76221103,0
+JHS.US,D,20091214,000000,6.33942,6.36236,6.29105,6.3296,52350.827014394,0
+JHS.US,D,20091215,000000,6.33442,6.33442,6.29105,6.3296,13727.485623169,0
+JHS.US,D,20091216,000000,6.33442,6.36236,6.31919,6.31919,34318.714057923,0
+JHS.US,D,20091217,000000,6.32429,6.37845,6.32429,6.36236,21406.907577467,0
+JHS.US,D,20091218,000000,6.39638,6.40177,6.36776,6.37845,31576.952868294,0
+JHS.US,D,20091221,000000,6.35764,6.40177,6.3138,6.39184,63737.126701224,0
+JHS.US,D,20091222,000000,6.38297,6.48349,6.37845,6.45535,43128.256351171,0
+JHS.US,D,20091223,000000,6.48349,6.50217,6.4355,6.46421,31027.977974534,0
+JHS.US,D,20091224,000000,6.45535,6.46421,6.42538,6.44465,17709.369682445,0
+JHS.US,D,20091228,000000,6.45023,6.52184,6.43992,6.47433,40378.193083753,0
+JHS.US,D,20091229,000000,6.46913,6.58987,6.46913,6.52184,41329.818750252,0
+JHS.US,D,20091230,000000,6.53215,6.53215,6.45023,6.52184,31355.910047177,0
+JHS.US,D,20091231,000000,6.58987,6.60567,6.4355,6.49813,27601.29536736,0
+JHS.US,D,20100104,000000,6.49813,6.55123,6.45535,6.45535,33475.015402674,0
+JHS.US,D,20100105,000000,6.52675,6.6235,6.48859,6.58438,47868.742768365,0
+JHS.US,D,20100106,000000,6.60992,6.61878,6.56211,6.61387,29331.240826524,0
+JHS.US,D,20100107,000000,6.59479,6.60992,6.56713,6.59479,19539.977834793,0
+JHS.US,D,20100108,000000,6.60008,6.61387,6.56713,6.56713,11654.041695508,0
+JHS.US,D,20100111,000000,6.54112,6.56713,6.52675,6.55123,38279.842922728,0
+JHS.US,D,20100112,000000,6.53697,6.64837,6.51278,6.58987,43499.774332203,0
+JHS.US,D,20100113,000000,6.58987,6.71148,6.56983,6.69202,28755.284179951,0
+JHS.US,D,20100114,000000,6.69616,6.69616,6.55123,6.61878,37220.29024498,0
+JHS.US,D,20100115,000000,6.66242,7.02841,6.64355,6.79358,120441.35575593,0
+JHS.US,D,20100119,000000,6.78374,6.78374,6.56983,6.59479,124391.06926377,0
+JHS.US,D,20100120,000000,6.61878,6.6868,6.59479,6.66754,30481.078600221,0
+JHS.US,D,20100121,000000,6.62851,6.6868,6.57522,6.6527,39494.021799286,0
+JHS.US,D,20100122,000000,6.67149,6.84137,6.67149,6.73943,39513.739234033,0
+JHS.US,D,20100125,000000,6.78374,6.78374,6.70608,6.7638,32598.108436271,0
+JHS.US,D,20100126,000000,6.83125,6.84619,6.74915,6.7638,60662.244640335,0
+JHS.US,D,20100127,000000,6.80726,6.80726,6.67649,6.67649,62102.655136628,0
+JHS.US,D,20100128,000000,6.73461,6.73461,6.64355,6.64355,28501.033047681,0
+JHS.US,D,20100129,000000,6.71494,6.71494,6.63343,6.63343,31699.408515674,0
+JHS.US,D,20100201,000000,6.6527,6.66754,6.58987,6.59479,38160.500554519,0
+JHS.US,D,20100202,000000,6.58987,6.60567,6.54631,6.60567,62076.711143538,0
+JHS.US,D,20100203,000000,6.6235,6.70155,6.58438,6.61878,37828.417442982,0
+JHS.US,D,20100204,000000,6.63815,6.66754,6.54112,6.57522,40341.871493429,0
+JHS.US,D,20100205,000000,6.54631,6.56713,6.41101,6.47433,53184.148072407,0
+JHS.US,D,20100208,000000,6.39184,6.48349,6.39184,6.42538,44299.887079062,0
+JHS.US,D,20100209,000000,6.4355,6.49341,6.4355,6.45535,34799.196809927,0
+JHS.US,D,20100210,000000,6.46421,6.51789,6.46421,6.49341,14899.116351062,0
+JHS.US,D,20100211,000000,6.53215,6.53215,6.44465,6.44465,42255.500423661,0
+JHS.US,D,20100212,000000,6.43011,6.44465,6.40177,6.44465,31420.251150038,0
+JHS.US,D,20100216,000000,6.4355,6.50217,6.41643,6.45535,103538.32537868,0
+JHS.US,D,20100217,000000,6.47433,6.50768,6.45023,6.50768,39423.454138083,0
+JHS.US,D,20100218,000000,6.46913,6.50217,6.45023,6.46026,29205.671899973,0
+JHS.US,D,20100219,000000,6.45535,6.52184,6.45535,6.47433,43261.089595787,0
+JHS.US,D,20100222,000000,6.48349,6.48859,6.46026,6.48349,15337.0509544,0
+JHS.US,D,20100223,000000,6.47433,6.49813,6.47433,6.48349,39990.070947144,0
+JHS.US,D,20100224,000000,6.51278,6.56211,6.51278,6.54631,42941.459600931,0
+JHS.US,D,20100225,000000,6.54112,6.62851,6.53697,6.60567,19064.683881406,0
+JHS.US,D,20100226,000000,6.60992,6.62851,6.60567,6.60992,24231.689544981,0
+JHS.US,D,20100301,000000,6.61878,6.66754,6.60992,6.66242,83680.793068482,0
+JHS.US,D,20100302,000000,6.70608,6.71148,6.66754,6.69202,35791.295105646,0
+JHS.US,D,20100303,000000,6.72006,6.72478,6.67149,6.69202,43345.148133393,0
+JHS.US,D,20100304,000000,6.69202,6.73037,6.66242,6.73037,42474.467725332,0
+JHS.US,D,20100305,000000,6.72006,6.73943,6.71494,6.73943,37150.760343501,0
+JHS.US,D,20100308,000000,6.73461,6.73943,6.71494,6.73037,22187.302889579,0
+JHS.US,D,20100309,000000,6.61387,6.6527,6.60567,6.64355,43183.257616519,0
+JHS.US,D,20100310,000000,6.66754,6.73943,6.63815,6.72478,119343.4059684,0
+JHS.US,D,20100311,000000,6.67649,6.73943,6.65761,6.72006,65426.599531171,0
+JHS.US,D,20100312,000000,6.71494,6.72478,6.70155,6.70608,35365.813618989,0
+JHS.US,D,20100315,000000,6.70155,6.73943,6.69202,6.70608,51128.346060046,0
+JHS.US,D,20100316,000000,6.71148,6.73037,6.66242,6.73037,53352.265147623,0
+JHS.US,D,20100317,000000,6.73943,6.90275,6.69202,6.80283,70019.72406762,0
+JHS.US,D,20100318,000000,6.79791,6.79791,6.69202,6.7638,30979.203267527,0
+JHS.US,D,20100319,000000,6.80283,6.80726,6.64355,6.66754,35697.896730526,0
+JHS.US,D,20100322,000000,6.69616,6.71148,6.61387,6.61387,57545.852190503,0
+JHS.US,D,20100323,000000,6.66754,6.67149,6.61878,6.65761,95676.257713039,0
+JHS.US,D,20100324,000000,6.62851,6.67149,6.59479,6.61387,32836.793172689,0
+JHS.US,D,20100325,000000,6.60008,6.66754,6.59479,6.59479,74184.253838241,0
+JHS.US,D,20100326,000000,6.65761,6.66242,6.61387,6.6235,25910.78477769,0
+JHS.US,D,20100329,000000,6.56983,6.66754,6.56983,6.61387,50251.439093644,0
+JHS.US,D,20100330,000000,6.67649,6.67649,6.64355,6.64355,41571.61676584,0
+JHS.US,D,20100331,000000,6.73461,6.73461,6.64837,6.66754,56020.34539688,0
+JHS.US,D,20100401,000000,6.75831,6.75831,6.6527,6.70608,38132.481041983,0
+JHS.US,D,20100405,000000,6.69202,6.69202,6.6527,6.66242,17281.81267634,0
+JHS.US,D,20100406,000000,6.68141,6.71494,6.61878,6.61878,27354.308553154,0
+JHS.US,D,20100407,000000,6.61878,6.64837,6.58987,6.64355,15313.18248076,0
+JHS.US,D,20100408,000000,6.51278,6.63343,6.51278,6.63343,57283.298980444,0
+JHS.US,D,20100409,000000,6.66242,6.66242,6.56211,6.62851,75162.861257551,0
+JHS.US,D,20100412,000000,6.55123,6.68141,6.55123,6.64837,59296.552844138,0
+JHS.US,D,20100413,000000,6.66754,6.6868,6.64355,6.6868,39790.821080222,0
+JHS.US,D,20100414,000000,6.6868,6.71148,6.64355,6.71148,52292.712469874,0
+JHS.US,D,20100415,000000,6.71494,6.73461,6.67649,6.71494,37440.295306373,0
+JHS.US,D,20100416,000000,6.71494,6.71494,6.66754,6.69202,28539.430157453,0
+JHS.US,D,20100419,000000,6.73461,6.73943,6.61387,6.62851,36756.411648551,0
+JHS.US,D,20100420,000000,6.6868,6.69202,6.63815,6.69202,33847.57114343,0
+JHS.US,D,20100421,000000,6.72478,6.72478,6.59479,6.69616,59169.946157865,0
+JHS.US,D,20100422,000000,6.71148,6.72478,6.66754,6.69616,32934.342586703,0
+JHS.US,D,20100423,000000,6.71447,6.76312,6.69385,6.71851,27618.93728266,0
+JHS.US,D,20100426,000000,6.73943,6.82635,6.73461,6.76939,26502.307820116,0
+JHS.US,D,20100427,000000,6.80726,6.83125,6.74915,6.74915,49422.269074524,0
+JHS.US,D,20100428,000000,6.82635,6.84619,6.74915,6.7638,76597.045195504,0
+JHS.US,D,20100429,000000,6.79791,6.8698,6.75831,6.76939,102996.61480299,0
+JHS.US,D,20100430,000000,6.81796,6.83125,6.74915,6.75465,33406.523260919,0
+JHS.US,D,20100503,000000,6.81227,6.81227,6.73943,6.74434,33372.277190041,0
+JHS.US,D,20100504,000000,6.73943,6.83713,6.73943,6.73943,35641.857705454,0
+JHS.US,D,20100505,000000,6.73943,6.85034,6.73943,6.76939,89198.561518617,0
+JHS.US,D,20100506,000000,6.80283,6.80283,6.33942,6.42124,96651.75185318,0
+JHS.US,D,20100507,000000,6.42124,6.56983,6.41101,6.53697,89419.604339734,0
+JHS.US,D,20100510,000000,6.70608,6.75465,6.56983,6.75465,58228.698088602,0
+JHS.US,D,20100511,000000,6.75465,6.75465,6.64355,6.67649,33178.216121738,0
+JHS.US,D,20100512,000000,6.73943,6.75465,6.69202,6.72478,25543.417835552,0
+JHS.US,D,20100513,000000,6.74915,6.75465,6.69202,6.73461,31659.973646177,0
+JHS.US,D,20100514,000000,6.73037,6.74915,6.69616,6.70155,17546.441405847,0
+JHS.US,D,20100517,000000,6.84137,6.84137,6.61878,6.73943,21399.643259403,0
+JHS.US,D,20100518,000000,6.75465,6.75465,6.69202,6.72478,37402.935956325,0
+JHS.US,D,20100519,000000,6.74434,6.74434,6.59479,6.6235,22449.856099638,0
+JHS.US,D,20100520,000000,6.60992,6.66754,6.2181,6.49813,87810.039008502,0
+JHS.US,D,20100521,000000,6.49813,6.66754,6.48349,6.50217,36503.198276004,0
+JHS.US,D,20100524,000000,6.54112,6.66754,6.53697,6.54631,31367.325404137,0
+JHS.US,D,20100525,000000,6.56211,6.6235,6.40177,6.50217,36491.782919045,0
+JHS.US,D,20100526,000000,6.57965,6.59479,6.33942,6.52184,71012.86012306,0
+JHS.US,D,20100527,000000,6.57522,6.57522,6.47915,6.47915,39131.843655765,0
+JHS.US,D,20100528,000000,6.54631,6.55682,6.50217,6.55682,28119.137469413,0
+JHS.US,D,20100601,000000,6.55682,6.60008,6.50217,6.60008,22826.562879289,0
+JHS.US,D,20100602,000000,6.58438,6.60567,6.50768,6.57522,20399.242885897,0
+JHS.US,D,20100603,000000,6.60992,6.68141,6.53697,6.66242,58878.335675546,0
+JHS.US,D,20100604,000000,6.63815,6.7638,6.57965,6.7638,92230.895430841,0
+JHS.US,D,20100607,000000,6.71494,6.77373,6.69616,6.7638,97624.13271415,0
+JHS.US,D,20100608,000000,6.75465,7.0048,6.69616,6.86537,98491.69984304,0
+JHS.US,D,20100609,000000,6.77796,6.85034,6.74434,6.83713,46894.286387947,0
+JHS.US,D,20100610,000000,6.8698,6.8698,6.77373,6.77796,55581.373033816,0
+JHS.US,D,20100611,000000,6.81796,6.85034,6.67149,6.76939,77220.738789359,0
+JHS.US,D,20100614,000000,6.7638,6.7638,6.60567,6.7638,65911.23332207,0
+JHS.US,D,20100615,000000,6.77373,6.80726,6.73943,6.74434,20717.835121027,0
+JHS.US,D,20100616,000000,6.79791,6.79791,6.6868,6.78789,12726.04748994,0
+JHS.US,D,20100617,000000,6.7638,6.79791,6.72478,6.72478,63956.094002894,0
+JHS.US,D,20100618,000000,6.80726,6.81227,6.7638,6.81227,26703.633206486,0
+JHS.US,D,20100621,000000,6.81796,6.82635,6.73943,6.74434,29995.407049598,0
+JHS.US,D,20100622,000000,6.80726,6.83125,6.77796,6.80283,24509.809150892,0
+JHS.US,D,20100623,000000,6.85034,6.89938,6.76939,6.8856,38811.175901187,0
+JHS.US,D,20100624,000000,6.8937,7.02841,6.82635,6.94351,28505.184086574,0
+JHS.US,D,20100625,000000,7.03959,7.05357,6.84619,6.8937,68197.417993059,0
+JHS.US,D,20100628,000000,6.90816,6.90816,6.86025,6.88049,26494.005742327,0
+JHS.US,D,20100629,000000,6.94351,6.94651,6.77373,6.90816,26904.958592855,0
+JHS.US,D,20100630,000000,6.99912,7.08834,6.80842,7.02379,61894.065432194,0
+JHS.US,D,20100701,000000,7.05357,7.05357,6.92366,6.98591,41526.993097727,0
+JHS.US,D,20100702,000000,7.06782,7.06782,7.02543,7.02543,17595.216112854,0
+JHS.US,D,20100706,000000,7.02841,7.02841,6.88049,6.88916,24335.465517335,0
+JHS.US,D,20100707,000000,6.97715,6.99613,6.79358,6.79791,73661.22293757,0
+JHS.US,D,20100708,000000,6.90275,6.90275,6.76939,6.79791,31082.979239883,0
+JHS.US,D,20100709,000000,6.86025,6.88049,6.74434,6.87471,34623.815416647,0
+JHS.US,D,20100712,000000,6.73943,6.84619,6.73943,6.82143,51054.665119675,0
+JHS.US,D,20100713,000000,6.88049,6.90275,6.84619,6.8856,19472.523452763,0
+JHS.US,D,20100714,000000,6.95141,6.95141,6.81796,6.86025,33453.22244848,0
+JHS.US,D,20100715,000000,6.90816,6.90816,6.84137,6.90816,15239.501540387,0
+JHS.US,D,20100716,000000,6.95141,6.95141,6.84137,6.8856,25270.487028257,0
+JHS.US,D,20100719,000000,6.90816,6.90816,6.85034,6.87471,22255.795031334,0
+JHS.US,D,20100720,000000,6.90275,6.90275,6.83125,6.88049,28006.021659546,0
+JHS.US,D,20100721,000000,6.92897,6.98091,6.87471,6.90816,42233.707469468,0
+JHS.US,D,20100722,000000,6.98091,7.0048,6.97715,7.00124,31314.399658234,0
+JHS.US,D,20100723,000000,7.05886,7.19984,7.01521,7.02108,27254.683619692,0
+JHS.US,D,20100726,000000,7.01078,7.01521,6.89938,6.9624,40747.635545339,0
+JHS.US,D,20100727,000000,7.01078,7.05886,6.93831,7.04479,31427.515468102,0
+JHS.US,D,20100728,000000,7.07158,7.07158,7.01521,7.03448,23279.026118758,0
+JHS.US,D,20100729,000000,7.05357,7.06782,7.02543,7.05357,35049.296903304,0
+JHS.US,D,20100730,000000,7.07736,7.07736,7.01521,7.05357,37664.45140666,0
+JHS.US,D,20100802,000000,7.07158,7.07158,7.0048,7.02841,36011.300167039,0
+JHS.US,D,20100803,000000,7.04835,7.06415,6.98091,6.99613,75525.039401072,0
+JHS.US,D,20100804,000000,7.02841,7.04835,6.98591,7.0048,37385.294041024,0
+JHS.US,D,20100805,000000,6.98091,7.06782,6.98091,7.02108,41931.719389913,0
+JHS.US,D,20100806,000000,7.04479,7.10916,7.03448,7.09905,26840.617489995,0
+JHS.US,D,20100809,000000,7.09905,7.11436,7.08767,7.11436,26782.502945475,0
+JHS.US,D,20100810,000000,7.14771,7.14771,7.08247,7.11957,28434.616425373,0
+JHS.US,D,20100811,000000,7.12458,7.16745,7.03448,7.07158,34879.104308642,0
+JHS.US,D,20100812,000000,7.11957,7.17921,7.07736,7.14771,35629.40458877,0
+JHS.US,D,20100813,000000,7.18538,7.18538,7.11436,7.15252,23205.345178386,0
+JHS.US,D,20100816,000000,7.19087,7.31952,7.11957,7.31412,45298.211933122,0
+JHS.US,D,20100817,000000,7.32414,7.36741,7.18538,7.19087,50396.725454941,0
+JHS.US,D,20100818,000000,7.19087,7.22836,7.10327,7.21246,69346.218007033,0
+JHS.US,D,20100819,000000,7.22836,7.31412,7.19984,7.24252,50413.329610518,0
+JHS.US,D,20100820,000000,7.26246,7.27085,7.2223,7.26691,17714.558481063,0
+JHS.US,D,20100823,000000,7.24811,7.24811,7.19984,7.23722,137059.0022092,0
+JHS.US,D,20100824,000000,7.21679,7.26246,7.14771,7.15252,88258.351209077,0
+JHS.US,D,20100825,000000,7.14771,7.14771,6.99613,7.09905,97811.967224112,0
+JHS.US,D,20100826,000000,7.11128,7.12998,7.06782,7.10327,58604.367108529,0
+JHS.US,D,20100827,000000,7.08767,7.26691,7.08767,7.17324,30245.507142975,0
+JHS.US,D,20100830,000000,7.17921,7.2223,7.12998,7.15252,40319.040779511,0
+JHS.US,D,20100831,000000,7.12766,7.27451,7.12766,7.27451,61681.324688865,0
+JHS.US,D,20100901,000000,7.29128,7.31412,7.20794,7.27085,45495.386280597,0
+JHS.US,D,20100902,000000,7.23722,7.34419,7.22836,7.34419,42953.912717614,0
+JHS.US,D,20100903,000000,7.34419,7.34419,7.22836,7.32414,28456.409379568,0
+JHS.US,D,20100907,000000,7.36192,7.36192,7.25188,7.32414,33011.136806245,0
+JHS.US,D,20100908,000000,7.32953,7.54163,7.27539,7.29436,32468.388470827,0
+JHS.US,D,20100909,000000,7.13575,7.26246,7.12998,7.2223,48797.537720945,0
+JHS.US,D,20100910,000000,7.21246,7.24811,7.17921,7.21246,30834.954665953,0
+JHS.US,D,20100913,000000,7.24811,7.24811,7.19087,7.19087,100523.63338176,0
+JHS.US,D,20100914,000000,7.19087,7.23348,7.19087,7.21679,20760.383269693,0
+JHS.US,D,20100915,000000,7.23348,7.23348,7.19087,7.2223,58958.243174259,0
+JHS.US,D,20100916,000000,7.23348,7.23348,7.14771,7.19512,49459.628424573,0
+JHS.US,D,20100917,000000,7.19984,7.21679,7.15252,7.16745,41368.215860023,0
+JHS.US,D,20100920,000000,7.18538,7.18538,7.12998,7.16264,30796.557556182,0
+JHS.US,D,20100921,000000,7.20794,7.2223,7.15686,7.21679,50188.135750508,0
+JHS.US,D,20100922,000000,7.2035,7.2223,7.19087,7.2223,37912.475980589,0
+JHS.US,D,20100923,000000,7.2035,7.27992,7.18538,7.19087,28828.965120324,0
+JHS.US,D,20100924,000000,7.27085,7.27539,7.19984,7.2223,24362.447270148,0
+JHS.US,D,20100927,000000,7.23348,7.30054,7.19984,7.28512,47444.299041431,0
+JHS.US,D,20100928,000000,7.31952,7.34419,7.20794,7.26246,76094.769489304,0
+JHS.US,D,20100929,000000,7.27992,7.29436,7.20794,7.24252,53669.81962303,0
+JHS.US,D,20100930,000000,7.28512,7.3596,7.21622,7.27085,45121.792780118,0
+JHS.US,D,20101001,000000,7.29436,7.32414,7.24811,7.31036,52656.966132842,0
+JHS.US,D,20101004,000000,7.28512,7.34813,7.28512,7.31952,68264.872375091,0
+JHS.US,D,20101005,000000,7.27992,7.33494,7.2562,7.29436,220747.05959574,0
+JHS.US,D,20101006,000000,7.32953,7.32953,7.25188,7.29128,42207.763476379,0
+JHS.US,D,20101007,000000,7.32414,7.32414,7.21679,7.21679,49297.737907697,0
+JHS.US,D,20101008,000000,7.2223,7.27085,7.21246,7.23348,42665.415514466,0
+JHS.US,D,20101011,000000,7.27085,7.27085,7.16745,7.24811,45909.452410295,0
+JHS.US,D,20101012,000000,7.23722,7.26246,7.17324,7.19984,82442.745718282,0
+JHS.US,D,20101013,000000,7.19087,7.24252,7.10327,7.11128,151866.79570458,0
+JHS.US,D,20101014,000000,7.15252,7.19512,7.06782,7.14771,54540.500031092,0
+JHS.US,D,20101015,000000,7.16745,7.31036,7.09905,7.16745,78669.451363441,0
+JHS.US,D,20101018,000000,7.18538,7.18538,7.02841,7.08767,78578.128507768,0
+JHS.US,D,20101019,000000,7.13575,7.16745,7.10916,7.10916,37621.903257994,0
+JHS.US,D,20101020,000000,7.17324,7.20794,7.13575,7.20794,54792.675643915,0
+JHS.US,D,20101021,000000,7.2223,7.3066,7.2035,7.27539,28144.043702778,0
+JHS.US,D,20101022,000000,7.2562,7.29436,7.23722,7.24811,22293.154381383,0
+JHS.US,D,20101025,000000,7.26691,7.29128,7.2035,7.24252,46537.297043045,0
+JHS.US,D,20101026,000000,7.2035,7.27539,7.18538,7.2035,40068.940686134,0
+JHS.US,D,20101027,000000,7.23722,7.23722,7.12998,7.16745,55600.05270884,0
+JHS.US,D,20101028,000000,7.11436,7.16264,7.11128,7.12458,40174.792177937,0
+JHS.US,D,20101029,000000,7.15002,7.17025,7.12535,7.13045,29321.900989012,0
+JHS.US,D,20101101,000000,7.12458,7.22836,7.12458,7.16072,54091.150070793,0
+JHS.US,D,20101102,000000,7.22836,7.27085,7.15686,7.22836,46294.461267733,0
+JHS.US,D,20101103,000000,7.27085,7.30054,7.2035,7.30054,57579.060501657,0
+JHS.US,D,20101104,000000,7.27085,7.3066,7.24811,7.3066,45536.896669539,0
+JHS.US,D,20101105,000000,7.3066,7.31412,7.23348,7.29436,46928.532458825,0
+JHS.US,D,20101108,000000,7.29436,7.29436,7.21679,7.24811,52001.101987556,0
+JHS.US,D,20101109,000000,7.29128,7.29436,7.21246,7.29436,31740.918904616,0
+JHS.US,D,20101110,000000,7.27992,7.28512,7.2223,7.24252,42061.439355358,0
+JHS.US,D,20101111,000000,7.25188,7.27085,7.21679,7.26691,42699.661585344,0
+JHS.US,D,20101112,000000,7.27085,7.27085,7.09296,7.09905,39157.787648854,0
+JHS.US,D,20101115,000000,7.15252,7.18538,7.02841,7.06782,71617.874041893,0
+JHS.US,D,20101116,000000,7.09296,7.09296,6.56211,6.81227,187186.94789573,0
+JHS.US,D,20101117,000000,6.83713,6.97223,6.78789,6.8698,59719.958811349,0
+JHS.US,D,20101118,000000,6.97715,7.0048,6.86025,6.98091,103055.76710723,0
+JHS.US,D,20101119,000000,7.01078,7.18538,7.01078,7.09296,52192.049776689,0
+JHS.US,D,20101122,000000,7.05357,7.2223,7.03959,7.21246,65674.6241051,0
+JHS.US,D,20101123,000000,7.19984,7.19984,7.06782,7.17921,59218.720864872,0
+JHS.US,D,20101124,000000,7.23722,7.23722,7.10327,7.11128,47815.817022464,0
+JHS.US,D,20101126,000000,7.12458,7.27085,7.12458,7.16264,18711.845575398,0
+JHS.US,D,20101129,000000,7.17921,7.24252,7.00124,7.07736,52668.381489801,0
+JHS.US,D,20101130,000000,7.12187,7.12689,7.07216,7.08767,36628.767202554,0
+JHS.US,D,20101201,000000,7.14173,7.15686,7.06782,7.08247,57152.541255276,0
+JHS.US,D,20101202,000000,7.13575,7.13575,7.02108,7.04479,67245.79232656,0
+JHS.US,D,20101203,000000,7.08247,7.16264,7.08247,7.15252,31800.071208858,0
+JHS.US,D,20101206,000000,7.19087,7.19512,7.16072,7.19512,42907.213530054,0
+JHS.US,D,20101207,000000,7.15686,7.2562,7.12998,7.19984,33395.10790396,0
+JHS.US,D,20101208,000000,7.27539,7.27539,7.07736,7.07736,50299.176040928,0
+JHS.US,D,20101209,000000,7.0048,7.05357,6.91393,6.98591,58957.205414537,0
+JHS.US,D,20101210,000000,7.04835,7.05357,6.94651,6.9624,46030.870297951,0
+JHS.US,D,20101213,000000,7.03448,7.03448,6.81796,6.81796,53603.403000722,0
+JHS.US,D,20101214,000000,6.87471,6.87471,6.7638,6.83125,33295.482970498,0
+JHS.US,D,20101215,000000,6.7638,6.93831,6.75831,6.79358,104735.90009966,0
+JHS.US,D,20101216,000000,6.8618,6.89552,6.83184,6.85756,35225.716056309,0
+JHS.US,D,20101217,000000,6.85034,6.91865,6.83713,6.86025,29601.058354647,0
+JHS.US,D,20101220,000000,6.83713,6.9624,6.83713,6.9624,45717.466861437,0
+JHS.US,D,20101221,000000,6.91865,6.95141,6.85034,6.94651,33263.312419068,0
+JHS.US,D,20101222,000000,6.9624,7.04479,6.9624,7.04479,57068.482717669,0
+JHS.US,D,20101223,000000,6.98091,7.05357,6.98091,7.05357,34831.367361359,0
+JHS.US,D,20101227,000000,7.04835,7.07158,7.02841,7.07158,9523.5209830528,0
+JHS.US,D,20101228,000000,7.09905,7.14771,7.06415,7.12458,38727.117363579,0
+JHS.US,D,20101229,000000,7.07823,7.20427,7.07823,7.1106,24790.004276252,0
+JHS.US,D,20101230,000000,7.14636,7.14636,7.10029,7.12332,12636.800153714,0
+JHS.US,D,20101231,000000,7.22297,7.29591,7.20717,7.29591,30647.12015599,0
+JHS.US,D,20110103,000000,7.27085,7.28512,7.18538,7.20794,51325.520407522,0
+JHS.US,D,20110104,000000,7.3066,7.3066,7.11128,7.11128,70358.033737498,0
+JHS.US,D,20110105,000000,7.05886,7.12458,6.95141,6.96625,62155.580882529,0
+JHS.US,D,20110106,000000,6.97223,7.00124,6.90816,6.90816,42649.849118612,0
+JHS.US,D,20110107,000000,6.91865,6.9624,6.89938,6.90816,19263.933748328,0
+JHS.US,D,20110110,000000,6.91393,6.92897,6.86025,6.8856,24147.631007373,0
+JHS.US,D,20110111,000000,6.8937,6.94651,6.8856,6.9332,37220.29024498,0
+JHS.US,D,20110112,000000,6.97223,6.97715,6.86025,6.89938,43480.056897455,0
+JHS.US,D,20110113,000000,6.94651,6.95141,6.8698,6.89938,34682.96772089,0
+JHS.US,D,20110114,000000,6.8856,6.93831,6.85602,6.85602,42285.595455646,0
+JHS.US,D,20110118,000000,6.83771,6.87124,6.80283,6.85756,88811.477141731,0
+JHS.US,D,20110119,000000,6.81295,6.85178,6.79271,6.81854,76162.223871335,0
+JHS.US,D,20110120,000000,6.80283,6.84137,6.77373,6.77796,59357.780667828,0
+JHS.US,D,20110121,000000,6.78374,6.84619,6.78374,6.81796,57546.889950227,0
+JHS.US,D,20110124,000000,6.80726,6.95749,6.78789,6.89938,76061.561178149,0
+JHS.US,D,20110125,000000,6.87471,6.91393,6.87471,6.90816,105820.35901078,0
+JHS.US,D,20110126,000000,6.8856,6.88916,6.84137,6.84137,86114.339620215,0
+JHS.US,D,20110127,000000,6.88049,6.8856,6.85034,6.85602,57030.085607897,0
+JHS.US,D,20110128,000000,6.8698,6.88916,6.85034,6.8856,57158.767813617,0
+JHS.US,D,20110131,000000,6.86325,6.90921,6.85254,6.88484,43271.467193022,0
+JHS.US,D,20110201,000000,6.89938,6.90275,6.87471,6.90275,36572.728177482,0
+JHS.US,D,20110202,000000,6.90275,6.94651,6.8698,6.89938,39468.077806197,0
+JHS.US,D,20110203,000000,6.88704,6.92203,6.86614,6.88204,19883.47630329,0
+JHS.US,D,20110204,000000,6.8937,6.90275,6.85602,6.86025,25947.106368014,0
+JHS.US,D,20110207,000000,6.86537,6.89938,6.86025,6.87471,43181.182097072,0
+JHS.US,D,20110208,000000,6.8698,6.88916,6.85034,6.85602,47706.85225149,0
+JHS.US,D,20110209,000000,6.87471,6.91393,6.85034,6.86025,56129.310167853,0
+JHS.US,D,20110210,000000,6.85756,6.89552,6.85178,6.87124,29977.765134298,0
+JHS.US,D,20110211,000000,6.84137,6.87471,6.83713,6.85034,42103.987504024,0
+JHS.US,D,20110214,000000,6.82635,6.91393,6.82635,6.91393,37969.552765384,0
+JHS.US,D,20110215,000000,6.86025,6.89938,6.84619,6.86025,47914.404196201,0
+JHS.US,D,20110216,000000,6.85034,6.8856,6.85034,6.8856,20416.884801197,0
+JHS.US,D,20110218,000000,6.8618,6.9016,6.8618,6.9016,23121.286640778,0
+JHS.US,D,20110222,000000,6.85602,6.8856,6.85602,6.88049,33085.855506341,0
+JHS.US,D,20110223,000000,6.91865,6.91865,6.86537,6.8937,26569.762202147,0
+JHS.US,D,20110224,000000,6.8698,6.91865,6.84619,6.86537,51565.242903663,0
+JHS.US,D,20110225,000000,6.88204,6.94023,6.87124,6.91075,29894.744356413,0
+JHS.US,D,20110228,000000,6.89861,6.95306,6.88416,6.95306,37419.540111901,0
+JHS.US,D,20110301,000000,6.97069,6.97069,6.94023,6.96105,37778.604976251,0
+JHS.US,D,20110302,000000,6.95527,7.01444,6.94023,7.0048,80171.089683422,0
+JHS.US,D,20110303,000000,6.99478,7.0048,6.98004,6.98881,57058.105120433,0
+JHS.US,D,20110304,000000,6.98524,7.05953,6.96105,7.02783,71553.532939032,0
+JHS.US,D,20110307,000000,7.01444,7.04932,7.0099,7.04479,20849.630605919,0
+JHS.US,D,20110308,000000,7.04479,7.04479,7.01444,7.03959,28917.174696826,0
+JHS.US,D,20110309,000000,7.11128,7.11128,7.04932,7.04932,38552.773730023,0
+JHS.US,D,20110310,000000,7.04932,7.06492,7.02783,7.05434,49268.680635439,0
+JHS.US,D,20110311,000000,7.03342,7.13209,7.03342,7.10483,28949.345248256,0
+JHS.US,D,20110314,000000,7.05953,7.07823,7.04932,7.04932,19921.873413062,0
+JHS.US,D,20110315,000000,7.0099,7.06492,7.0099,7.04932,20681.513530703,0
+JHS.US,D,20110316,000000,7.08325,7.08325,6.97069,6.98881,50600.126360758,0
+JHS.US,D,20110317,000000,6.9941,7.01385,6.95306,6.95306,52538.661524357,0
+JHS.US,D,20110318,000000,6.98004,6.98524,6.93629,6.94486,53130.184566782,0
+JHS.US,D,20110321,000000,6.97647,7.00057,6.95017,6.96105,83872.778617339,0
+JHS.US,D,20110322,000000,6.96491,6.97069,6.94023,6.94486,113407.42034968,0
+JHS.US,D,20110323,000000,6.96491,6.96491,6.9016,6.92598,98408.679065156,0
+JHS.US,D,20110324,000000,6.92598,6.95527,6.88704,6.91075,161405.88308349,0
+JHS.US,D,20110325,000000,6.94023,6.94486,6.9016,6.92598,28686.792038196,0
+JHS.US,D,20110328,000000,6.94486,6.94486,6.9016,6.9016,45053.300638362,0
+JHS.US,D,20110329,000000,6.92203,6.95017,6.86614,6.87702,47851.100853064,0
+JHS.US,D,20110330,000000,6.89157,6.92598,6.88704,6.92598,36239.607306221,0
+JHS.US,D,20110331,000000,6.95141,6.95141,6.88484,6.90006,56146.952083152,0
+JHS.US,D,20110401,000000,6.95017,6.95017,6.88704,6.95017,31262.511672057,0
+JHS.US,D,20110404,000000,6.92598,6.93099,6.89157,6.92598,38456.262075732,0
+JHS.US,D,20110405,000000,6.94023,7.02051,6.92203,7.02051,98116.030823114,0
+JHS.US,D,20110406,000000,7.02456,7.04932,7.00057,7.02783,58526.535129262,0
+JHS.US,D,20110407,000000,6.97647,7.02456,6.97647,6.98881,38409.562888173,0
+JHS.US,D,20110408,000000,7.03342,7.03342,6.98524,6.98524,27377.139267072,0
+JHS.US,D,20110411,000000,7.0048,7.01444,6.96105,6.96105,40558.763275652,0
+JHS.US,D,20110412,000000,6.93378,7.01385,6.93378,7.01385,31852.996954759,0
+JHS.US,D,20110413,000000,6.98004,7.02051,6.98004,7.00057,29094.631609554,0
+JHS.US,D,20110414,000000,7.0099,7.03342,6.98004,7.03342,50433.047045265,0
+JHS.US,D,20110415,000000,7.03342,7.04932,7.01444,7.02051,27028.451999957,0
+JHS.US,D,20110418,000000,7.00057,7.03959,7.00057,7.02783,19639.602768255,0
+JHS.US,D,20110419,000000,7.05953,7.07216,7.04479,7.06782,30431.26613349,0
+JHS.US,D,20110420,000000,7.12187,7.12187,7.05953,7.10483,55825.246568851,0
+JHS.US,D,20110421,000000,7.11003,7.12187,7.10029,7.11003,59603.72972231,0
+JHS.US,D,20110425,000000,7.12187,7.16515,7.11128,7.14404,46130.495231412,0
+JHS.US,D,20110426,000000,7.14404,7.16159,7.12689,7.13817,27666.674229943,0
+JHS.US,D,20110427,000000,7.15098,7.17025,7.13209,7.13209,56699.040256084,0
+JHS.US,D,20110428,000000,7.16515,7.17025,7.11128,7.13209,53522.457742286,0
+JHS.US,D,20110429,000000,7.15686,7.18162,7.15252,7.18162,57618.495371152,0
+JHS.US,D,20110502,000000,7.18249,7.22084,7.17662,7.22084,68196.380233336,0
+JHS.US,D,20110503,000000,7.22441,7.22971,7.17921,7.2141,33110.761739706,0
+JHS.US,D,20110504,000000,7.23211,7.23211,7.19366,7.22084,32788.018465681,0
+JHS.US,D,20110505,000000,7.21843,7.2457,7.19087,7.22971,38184.369028161,0
+JHS.US,D,20110506,000000,7.23211,7.2616,7.23211,7.24185,55760.905465992,0
+JHS.US,D,20110509,000000,7.25188,7.29436,7.24734,7.29436,40921.979178895,0
+JHS.US,D,20110510,000000,7.3015,7.31499,7.27085,7.28512,26582.21531883,0
+JHS.US,D,20110511,000000,7.30054,7.31036,7.27451,7.27905,25731.252345516,0
+JHS.US,D,20110512,000000,7.3015,7.32028,7.27992,7.3015,38112.763607236,0
+JHS.US,D,20110513,000000,7.34496,7.36982,7.29436,7.3015,65191.028073923,0
+JHS.US,D,20110516,000000,7.3015,7.33031,7.29128,7.3066,41528.030857452,0
+JHS.US,D,20110517,000000,7.3015,7.32028,7.27992,7.28512,38938.820347184,0
+JHS.US,D,20110518,000000,7.31036,7.31499,7.29436,7.31499,26287.491557341,0
+JHS.US,D,20110519,000000,7.3596,7.36433,7.32028,7.34496,35368.92689816,0
+JHS.US,D,20110520,000000,7.34563,7.34563,7.30054,7.33581,33362.93735253,0
+JHS.US,D,20110523,000000,7.33947,7.35498,7.32501,7.34958,56820.458143739,0
+JHS.US,D,20110524,000000,7.3757,7.3757,7.34958,7.36982,73801.32050025,0
+JHS.US,D,20110525,000000,7.38052,7.38822,7.3757,7.38052,74184.253838241,0
+JHS.US,D,20110526,000000,7.42464,7.43179,7.38437,7.39284,51136.648137836,0
+JHS.US,D,20110527,000000,7.36037,7.46463,7.36037,7.40961,42922.779925908,0
+JHS.US,D,20110531,000000,7.43179,7.43862,7.40846,7.43179,50917.680836166,0
+JHS.US,D,20110601,000000,7.45991,7.51918,7.43496,7.47466,46162.665782842,0
+JHS.US,D,20110602,000000,7.44652,7.45673,7.39506,7.44123,73084.228531273,0
+JHS.US,D,20110603,000000,7.42879,7.42879,7.38524,7.40961,36361.025193876,0
+JHS.US,D,20110606,000000,7.44123,7.44652,7.40123,7.40518,59448.065763778,0
+JHS.US,D,20110607,000000,7.39506,7.44652,7.39506,7.44652,90060.93984889,0
+JHS.US,D,20110608,000000,7.43496,7.51552,7.43496,7.45991,58190.30097883,0
+JHS.US,D,20110609,000000,7.49104,7.55213,7.45673,7.51552,55412.218198877,0
+JHS.US,D,20110610,000000,7.54635,7.54635,7.38524,7.38524,73363.385896909,0
+JHS.US,D,20110613,000000,7.39506,7.40123,7.26488,7.32028,69723.962546407,0
+JHS.US,D,20110614,000000,7.38967,7.38967,7.29436,7.33031,26238.716850333,0
+JHS.US,D,20110615,000000,7.3757,7.38524,7.26488,7.30054,67755.332350826,0
+JHS.US,D,20110616,000000,7.33658,7.38263,7.25486,7.3066,76819.125776343,0
+JHS.US,D,20110617,000000,7.3066,7.31036,7.27018,7.29436,37882.380948606,0
+JHS.US,D,20110620,000000,7.34563,7.38119,7.33581,7.38119,56885.837006323,0
+JHS.US,D,20110621,000000,7.45144,7.45673,7.38967,7.45673,52359.129092181,0
+JHS.US,D,20110622,000000,7.47466,7.53094,7.45991,7.50685,44792.822947751,0
+JHS.US,D,20110623,000000,7.49654,7.59068,7.48574,7.57979,57187.825085878,0
+JHS.US,D,20110624,000000,7.62123,7.70554,7.57584,7.64685,44394.323213907,0
+JHS.US,D,20110627,000000,7.65726,7.74148,7.64204,7.74148,61776.798583431,0
+JHS.US,D,20110628,000000,7.73349,7.75613,7.57979,7.63095,82952.285742547,0
+JHS.US,D,20110629,000000,7.69657,7.70554,7.64685,7.68135,37104.061155941,0
+JHS.US,D,20110630,000000,7.70901,7.74061,7.67817,7.69822,58608.518147423,0
+JHS.US,D,20110701,000000,7.73349,7.78446,7.68714,7.74148,43494.585533586,0
+JHS.US,D,20110705,000000,7.77241,7.77241,7.66612,7.67653,43167.691220666,0
+JHS.US,D,20110706,000000,7.70391,7.74061,7.67904,7.68463,41550.861571369,0
+JHS.US,D,20110707,000000,7.68714,7.7171,7.68135,7.7171,47792.986308545,0
+JHS.US,D,20110708,000000,7.7171,7.7171,7.67653,7.69657,25225.863360145,0
+JHS.US,D,20110711,000000,7.67171,7.68135,7.65726,7.66122,27370.912708731,0
+JHS.US,D,20110712,000000,7.64204,7.6509,7.63095,7.64685,44451.399998702,0
+JHS.US,D,20110713,000000,7.63095,7.64204,7.57025,7.57025,19740.26546144,0
+JHS.US,D,20110714,000000,7.57979,7.63095,7.56543,7.63095,63360.419921575,0
+JHS.US,D,20110715,000000,7.63095,7.64204,7.60272,7.63095,18238.627141457,0
+JHS.US,D,20110718,000000,7.63095,7.63095,7.56147,7.60272,27910.547764978,0
+JHS.US,D,20110719,000000,7.58056,7.63317,7.58056,7.60841,40910.563821937,0
+JHS.US,D,20110720,000000,7.57025,7.66612,7.56147,7.6115,53282.735246144,0
+JHS.US,D,20110721,000000,7.65726,7.76731,7.63646,7.72683,37195.384011615,0
+JHS.US,D,20110722,000000,7.70159,7.70159,7.63095,7.63095,29904.084193925,0
+JHS.US,D,20110725,000000,7.59068,7.62595,7.49654,7.49654,51014.192490456,0
+JHS.US,D,20110726,000000,7.45914,7.58624,7.45914,7.50598,34319.751817647,0
+JHS.US,D,20110727,000000,7.53094,7.53094,7.34563,7.42879,90352.550331209,0
+JHS.US,D,20110728,000000,7.42378,7.47331,7.35652,7.43179,31527.140401563,0
+JHS.US,D,20110729,000000,7.39121,7.47947,7.39121,7.42879,24892.742488884,0
+JHS.US,D,20110801,000000,7.66612,7.74148,7.57979,7.74148,110561.8831877,0
+JHS.US,D,20110802,000000,7.74061,7.76664,7.66304,7.76664,49143.111708888,0
+JHS.US,D,20110803,000000,7.73349,7.78938,7.70159,7.76172,40355.362369836,0
+JHS.US,D,20110804,000000,7.79603,7.79603,7.5926,7.65813,42139.271334624,0
+JHS.US,D,20110805,000000,7.65726,7.67653,7.46463,7.47081,62791.727593068,0
+JHS.US,D,20110808,000000,7.3757,7.41598,6.72766,6.88839,169018.88841548,0
+JHS.US,D,20110809,000000,6.73307,7.12766,6.45746,7.12766,125896.85862264,0
+JHS.US,D,20110810,000000,7.12332,7.30054,7.08401,7.22971,42205.687956932,0
+JHS.US,D,20110811,000000,7.32501,7.51147,7.31499,7.49654,43691.759881061,0
+JHS.US,D,20110812,000000,7.43496,7.45991,7.33947,7.38119,55945.626696783,0
+JHS.US,D,20110815,000000,7.37049,7.53556,7.37049,7.53556,27600.257607636,0
+JHS.US,D,20110816,000000,7.51552,7.52544,7.39506,7.49654,27247.419301628,0
+JHS.US,D,20110817,000000,7.58548,7.59723,7.53094,7.53556,35055.523461646,0
+JHS.US,D,20110818,000000,7.53094,7.53094,7.40961,7.48073,36041.395199023,0
+JHS.US,D,20110819,000000,7.53094,7.54635,7.48497,7.50598,34863.537912789,0
+JHS.US,D,20110822,000000,7.54635,7.56147,7.50213,7.53094,17956.35649665,0
+JHS.US,D,20110823,000000,7.53094,7.57979,7.51147,7.57979,21372.66150659,0
+JHS.US,D,20110824,000000,7.57584,7.59068,7.49654,7.53094,22959.396123903,0
+JHS.US,D,20110825,000000,7.55213,7.61641,7.42166,7.45991,18429.574930591,0
+JHS.US,D,20110826,000000,7.46907,7.54635,7.45442,7.50049,32222.439416345,0
+JHS.US,D,20110829,000000,7.56147,7.56147,7.50213,7.55213,72334.966010868,0
+JHS.US,D,20110830,000000,7.57025,7.57979,7.48574,7.50213,22963.547162797,0
+JHS.US,D,20110831,000000,7.57256,7.61554,7.55917,7.58846,28791.605770275,0
+JHS.US,D,20110901,000000,7.61786,7.6749,7.5926,7.66863,35986.393933674,0
+JHS.US,D,20110902,000000,7.66122,7.70901,7.57824,7.69523,25556.908711959,0
+JHS.US,D,20110906,000000,7.65813,7.73156,7.63886,7.72443,29483.791505886,0
+JHS.US,D,20110907,000000,7.7488,7.7993,7.74061,7.7993,25856.821272066,0
+JHS.US,D,20110908,000000,7.83698,7.85914,7.70391,7.70391,55511.843132338,0
+JHS.US,D,20110909,000000,7.7993,7.7993,7.58624,7.6749,44521.967659904,0
+JHS.US,D,20110912,000000,7.66863,7.67904,7.52544,7.55753,32623.014669637,0
+JHS.US,D,20110913,000000,7.60446,7.61217,7.53094,7.59809,31474.214655662,0
+JHS.US,D,20110914,000000,7.65341,7.65341,7.56147,7.60446,17846.353965955,0
+JHS.US,D,20110915,000000,7.66304,7.70391,7.61786,7.70391,26153.620553003,0
+JHS.US,D,20110916,000000,7.68463,7.82224,7.6749,7.81809,28875.664307883,0
+JHS.US,D,20110919,000000,7.78861,7.85336,7.72443,7.8313,45904.263611677,0
+JHS.US,D,20110920,000000,7.82783,7.84353,7.74543,7.77704,52006.290786173,0
+JHS.US,D,20110921,000000,7.81809,7.82783,7.7488,7.75526,29620.775789395,0
+JHS.US,D,20110922,000000,7.81231,7.82224,7.7488,7.77241,54970.132556643,0
+JHS.US,D,20110923,000000,7.8313,7.85914,7.78861,7.8313,44788.671908857,0
+JHS.US,D,20110926,000000,7.80662,7.80662,7.7835,7.79255,37856.436955518,0
+JHS.US,D,20110927,000000,7.863,7.863,7.7488,7.7488,38315.126753329,0
+JHS.US,D,20110928,000000,7.77704,7.79255,7.55213,7.57584,60901.967136477,0
+JHS.US,D,20110929,000000,7.62767,7.74061,7.58056,7.74061,35624.215790153,0
+JHS.US,D,20110930,000000,7.75035,7.76895,7.5449,7.73656,161035.40286218,0
+JHS.US,D,20111003,000000,7.73656,7.76664,7.69108,7.6988,40591.971586805,0
+JHS.US,D,20111004,000000,7.66304,7.66304,7.44489,7.48497,27219.399789091,0
+JHS.US,D,20111005,000000,7.48497,7.56629,7.44489,7.53094,31972.339322968,0
+JHS.US,D,20111006,000000,7.58624,7.58624,7.46907,7.57111,21844.842180806,0
+JHS.US,D,20111007,000000,7.55753,7.55753,7.44989,7.46907,13908.055815068,0
+JHS.US,D,20111010,000000,7.49027,7.51552,7.44989,7.49499,21680.876144485,0
+JHS.US,D,20111011,000000,7.46907,7.46907,7.44489,7.46907,12956.430148569,0
+JHS.US,D,20111012,000000,7.49027,7.49027,7.44989,7.47947,30395.98230289,0
+JHS.US,D,20111013,000000,7.47947,7.5106,7.44489,7.47331,28017.437016504,0
+JHS.US,D,20111014,000000,7.56629,7.56629,7.51552,7.51918,26496.081261775,0
+JHS.US,D,20111017,000000,7.54115,7.54635,7.46907,7.47947,34200.409449438,0
+JHS.US,D,20111018,000000,7.46386,7.47947,7.42378,7.46386,27418.649656014,0
+JHS.US,D,20111019,000000,7.43862,7.45914,7.41309,7.43862,34529.379281804,0
+JHS.US,D,20111020,000000,7.43862,7.48497,7.41309,7.44489,20842.366287854,0
+JHS.US,D,20111021,000000,7.51552,7.52544,7.37829,7.45914,29647.757542207,0
+JHS.US,D,20111024,000000,7.48497,7.49499,7.46386,7.49027,16169.334252691,0
+JHS.US,D,20111025,000000,7.49027,7.49027,7.44363,7.46839,20273.673959347,0
+JHS.US,D,20111026,000000,7.48497,7.49027,7.43862,7.48497,14262.969640522,0
+JHS.US,D,20111027,000000,7.54635,7.57584,7.50598,7.55213,38818.440219252,0
+JHS.US,D,20111028,000000,7.5106,7.54635,7.49499,7.54115,28125.364027755,0
+JHS.US,D,20111031,000000,7.58056,7.58056,7.56147,7.57584,23634.977703937,0
+JHS.US,D,20111101,000000,7.3757,7.5821,7.3757,7.57256,27936.491758067,0
+JHS.US,D,20111102,000000,7.55213,7.60446,7.55213,7.58056,13908.055815068,0
+JHS.US,D,20111103,000000,7.58846,7.58846,7.56765,7.57256,7765.5560113528,0
+JHS.US,D,20111104,000000,7.57256,7.60119,7.54163,7.59483,17035.863621858,0
+JHS.US,D,20111107,000000,7.62181,7.62181,7.5106,7.59809,45281.607777545,0
+JHS.US,D,20111108,000000,7.64358,7.64358,7.56629,7.58624,20439.715515115,0
+JHS.US,D,20111109,000000,7.5821,7.5821,7.48497,7.48497,31803.184488028,0
+JHS.US,D,20111110,000000,7.57256,7.57256,7.48497,7.55917,32492.256944468,0
+JHS.US,D,20111111,000000,7.61217,7.61217,7.55213,7.59809,17434.363355704,0
+JHS.US,D,20111114,000000,7.58056,7.59809,7.5106,7.58624,21055.107031182,0
+JHS.US,D,20111115,000000,7.58624,7.58624,7.52544,7.56629,25762.385137222,0
+JHS.US,D,20111116,000000,7.5926,7.59809,7.54635,7.54635,24442.354768861,0
+JHS.US,D,20111117,000000,7.54635,7.56629,7.50598,7.52544,19479.787770828,0
+JHS.US,D,20111118,000000,7.54799,7.56312,7.49027,7.51918,11799.328056806,0
+JHS.US,D,20111121,000000,7.51918,7.51918,7.45914,7.50598,28184.516331997,0
+JHS.US,D,20111122,000000,7.53489,7.54635,7.42879,7.5106,24610.471844077,0
+JHS.US,D,20111123,000000,7.46386,7.47947,7.44989,7.47947,28568.487429711,0
+JHS.US,D,20111125,000000,7.44893,7.46299,7.42792,7.42792,15636.963514507,0
+JHS.US,D,20111128,000000,7.46386,7.49499,7.38735,7.49499,41716.903127138,0
+JHS.US,D,20111129,000000,7.45442,7.47331,7.42378,7.44489,43204.01281099,0
+JHS.US,D,20111130,000000,7.48025,7.57208,7.40904,7.57208,47149.575279942,0
+JHS.US,D,20111201,000000,7.52621,7.55348,7.45345,7.49027,19726.774585033,0
+JHS.US,D,20111202,000000,7.50144,7.57824,7.50144,7.56312,11650.928416339,0
+JHS.US,D,20111205,000000,7.54799,7.63,7.49027,7.63,79118.801323739,0
+JHS.US,D,20111206,000000,7.60119,7.64685,7.5821,7.64685,18011.357761999,0
+JHS.US,D,20111207,000000,7.58846,7.61929,7.58846,7.61554,19113.458588413,0
+JHS.US,D,20111208,000000,7.60119,7.66689,7.57256,7.64204,38874.479244324,0
+JHS.US,D,20111209,000000,7.65176,7.73088,7.63,7.66689,27099.019661159,0
+JHS.US,D,20111212,000000,7.60678,7.67335,7.5821,7.60678,9922.0207168975,0
+JHS.US,D,20111213,000000,7.59483,7.68925,7.59483,7.62508,34910.237100348,0
+JHS.US,D,20111214,000000,7.64204,7.88612,7.59483,7.60119,14678.073529944,0
+JHS.US,D,20111215,000000,7.65176,7.72443,7.60119,7.64204,21994.279580998,0
+JHS.US,D,20111216,000000,7.61554,7.79352,7.61554,7.70313,38864.101647089,0
+JHS.US,D,20111219,000000,7.69822,7.73656,7.63,7.63,27349.119754535,0
+JHS.US,D,20111220,000000,7.66122,7.74958,7.62508,7.67817,33293.407451053,0
+JHS.US,D,20111221,000000,7.65726,7.70313,7.60119,7.62508,37040.757812804,0
+JHS.US,D,20111222,000000,7.63,7.65176,7.61073,7.61929,39854.124423359,0
+JHS.US,D,20111223,000000,7.64685,7.68299,7.62508,7.67817,23053.832258747,0
+JHS.US,D,20111227,000000,7.68925,7.68925,7.63646,7.65176,33116.988298048,0
+JHS.US,D,20111228,000000,7.63646,7.65176,7.61073,7.61073,18656.844310049,0
+JHS.US,D,20111229,000000,7.58846,7.61073,7.57256,7.60119,32150.833995419,0
+JHS.US,D,20111230,000000,7.63482,7.66122,7.58846,7.62181,28793.681289723,0
+JHS.US,D,20120103,000000,7.63,7.67335,7.61554,7.66122,27356.384072601,0
+JHS.US,D,20120104,000000,7.69523,7.70313,7.61929,7.67817,17410.494882062,0
+JHS.US,D,20120105,000000,7.73656,7.73656,7.67817,7.70901,20916.047228226,0
+JHS.US,D,20120106,000000,7.70313,7.73656,7.68299,7.71893,20047.442339611,0
+JHS.US,D,20120109,000000,7.70901,7.74061,7.70313,7.71547,11584.51179403,0
+JHS.US,D,20120110,000000,7.72443,7.74061,7.69523,7.72443,34844.858237766,0
+JHS.US,D,20120111,000000,7.72443,7.72443,7.68299,7.71893,9435.3114065509,0
+JHS.US,D,20120112,000000,7.71547,7.72443,7.70313,7.70313,26784.578464923,0
+JHS.US,D,20120113,000000,7.71893,7.76085,7.69523,7.70901,46917.117101866,0
+JHS.US,D,20120117,000000,7.76172,7.76895,7.68299,7.71547,34830.329601634,0
+JHS.US,D,20120118,000000,7.72443,7.74061,7.70313,7.73088,22552.594312271,0
+JHS.US,D,20120119,000000,7.71547,7.74958,7.71547,7.74061,33488.50627908,0
+JHS.US,D,20120120,000000,7.73656,7.80749,7.73088,7.74061,59891.189165735,0
+JHS.US,D,20120123,000000,7.77877,7.77877,7.71547,7.71893,41443.972319844,0
+JHS.US,D,20120124,000000,7.74061,7.79352,7.71893,7.75526,37130.00514903,0
+JHS.US,D,20120125,000000,7.75526,7.8337,7.74061,7.8337,53209.054305772,0
+JHS.US,D,20120126,000000,7.8337,7.92226,7.81404,7.82869,119228.21463909,0
+JHS.US,D,20120127,000000,7.80749,7.88033,7.80172,7.8337,37429.917709137,0
+JHS.US,D,20120130,000000,7.79352,7.81404,7.74958,7.77241,41685.770335431,0
+JHS.US,D,20120131,000000,7.80007,7.80007,7.75613,7.78696,35712.425366655,0
+JHS.US,D,20120201,000000,7.80172,7.89759,7.78938,7.88033,47504.489105397,0
+JHS.US,D,20120202,000000,7.86647,7.92804,7.86165,7.90415,56706.304574148,0
+JHS.US,D,20120203,000000,7.91792,7.97978,7.89181,7.95559,23067.323135153,0
+JHS.US,D,20120206,000000,7.92804,8.05447,7.91792,8.01593,33276.803295475,0
+JHS.US,D,20120207,000000,8.06536,8.06536,7.95887,7.9981,49536.422644115,0
+JHS.US,D,20120208,000000,8.03346,8.07133,8.01168,8.07133,18198.154512239,0
+JHS.US,D,20120209,000000,8.0856,8.10833,8.07133,8.10313,17697.954325485,0
+JHS.US,D,20120210,000000,8.10149,8.10149,8.03934,8.05871,34421.452270554,0
+JHS.US,D,20120213,000000,8.11007,8.24815,8.10149,8.18667,54049.63968185,0
+JHS.US,D,20120214,000000,8.17405,8.26945,8.133,8.16788,41238.495894579,0
+JHS.US,D,20120215,000000,8.16287,8.27879,8.11007,8.133,32187.155585744,0
+JHS.US,D,20120216,000000,8.12105,8.20373,8.09638,8.133,28536.316878281,0
+JHS.US,D,20120217,000000,8.11267,8.17058,8.06034,8.09801,28043.381009592,0
+JHS.US,D,20120221,000000,8.133,8.18667,8.07971,8.10669,34235.693280039,0
+JHS.US,D,20120222,000000,8.15103,8.17058,8.07133,8.09147,34009.461660304,0
+JHS.US,D,20120223,000000,8.12105,8.2097,8.10149,8.14841,38156.349515624,0
+JHS.US,D,20120224,000000,8.13483,8.20701,8.13483,8.17058,44123.467926059,0
+JHS.US,D,20120227,000000,8.133,8.2097,8.11671,8.12702,29376.90225436,0
+JHS.US,D,20120228,000000,8.11671,8.12702,8.05447,8.05871,47157.877357731,0
+JHS.US,D,20120229,000000,8.08473,8.15189,8.0697,8.07634,31357.985566625,0
+JHS.US,D,20120301,000000,8.11267,8.22502,8.09801,8.22502,63710.144948413,0
+JHS.US,D,20120302,000000,8.17058,8.19688,8.08058,8.08058,48192.523802113,0
+JHS.US,D,20120305,000000,8.05033,8.19688,8.05033,8.18407,52994.238042996,0
+JHS.US,D,20120306,000000,8.17058,8.18937,8.02671,8.03346,81189.131972229,0
+JHS.US,D,20120307,000000,8.06536,8.16538,8.06536,8.12355,95184.359604075,0
+JHS.US,D,20120308,000000,8.13898,8.23533,8.13898,8.18937,51455.240372966,0
+JHS.US,D,20120309,000000,8.20209,8.20209,8.07807,8.07807,38078.517536358,0
+JHS.US,D,20120312,000000,8.06034,8.14427,8.02266,8.07807,78828.228601144,0
+JHS.US,D,20120313,000000,8.07807,8.17819,8.07807,8.15699,79049.271422261,0
+JHS.US,D,20120314,000000,8.18407,8.18407,8.08058,8.15103,24263.860096411,0
+JHS.US,D,20120315,000000,8.15103,8.21915,8.12355,8.12964,30686.555025484,0
+JHS.US,D,20120316,000000,8.11267,8.17058,8.01168,8.0402,20986.614889427,0
+JHS.US,D,20120319,000000,8.02266,8.02266,7.93883,7.98567,36026.866562892,0
+JHS.US,D,20120320,000000,7.96379,7.97978,7.87302,7.87803,162226.75102482,0
+JHS.US,D,20120321,000000,7.92139,7.9981,7.89605,7.92641,59534.199820832,0
+JHS.US,D,20120322,000000,7.96783,8.03346,7.94808,7.97459,44118.27912744,0
+JHS.US,D,20120323,000000,8.02266,8.02671,7.92139,7.94471,92383.446110204,0
+JHS.US,D,20120326,000000,8.02671,8.04358,7.95559,7.95887,46237.384482938,0
+JHS.US,D,20120327,000000,7.92641,8.02671,7.92641,7.97459,95974.094753699,0
+JHS.US,D,20120328,000000,7.9981,8.09147,7.96783,8.09147,48420.830941295,0
+JHS.US,D,20120329,000000,8.0033,8.06536,7.96379,8.06034,51536.185631403,0
+JHS.US,D,20120330,000000,8.11518,8.20373,8.04946,8.10582,51830.909392893,0
+JHS.US,D,20120402,000000,8.15103,8.22502,8.15103,8.19352,53069.994502816,0
+JHS.US,D,20120403,000000,8.16037,8.23533,8.13483,8.16037,24435.090450797,0
+JHS.US,D,20120404,000000,8.06034,8.12355,8.06034,8.12355,65881.138290087,0
+JHS.US,D,20120405,000000,8.09801,8.16037,8.09147,8.11854,28110.835391624,0
+JHS.US,D,20120409,000000,8.10313,8.10313,8.05033,8.07807,13360.118681031,0
+JHS.US,D,20120410,000000,8.05033,8.14427,8.02671,8.14427,42652.962397783,0
+JHS.US,D,20120411,000000,8.11854,8.18407,8.11854,8.17819,36713.863499884,0
+JHS.US,D,20120412,000000,8.15103,8.19352,8.11267,8.15103,37228.592322767,0
+JHS.US,D,20120413,000000,8.17058,8.19688,8.15699,8.19688,33212.462192615,0
+JHS.US,D,20120416,000000,8.19352,8.23533,8.18937,8.23533,52489.88681735,0
+JHS.US,D,20120417,000000,8.23533,8.23533,8.20209,8.23533,25113.785310002,0
+JHS.US,D,20120418,000000,8.24045,8.24045,8.18407,8.20701,38575.604443941,0
+JHS.US,D,20120419,000000,8.19688,8.24045,8.19688,8.24045,37946.722051467,0
+JHS.US,D,20120420,000000,8.24045,8.28314,8.23533,8.26849,41159.62615559,0
+JHS.US,D,20120423,000000,8.26078,8.27879,8.24045,8.27455,35630.442348495,0
+JHS.US,D,20120424,000000,8.26078,8.28813,8.24632,8.28813,40747.635545339,0
+JHS.US,D,20120425,000000,8.27455,8.30298,8.26849,8.30298,40146.772665401,0
+JHS.US,D,20120426,000000,8.31002,8.34056,8.28813,8.34056,38655.511942654,0
+JHS.US,D,20120427,000000,8.31002,8.3476,8.31002,8.3476,27732.053092527,0
+JHS.US,D,20120430,000000,8.34499,8.54648,8.32313,8.5278,59597.503163969,0
+JHS.US,D,20120501,000000,8.59708,8.68689,8.5117,8.57549,95949.188520333,0
+JHS.US,D,20120502,000000,8.61143,8.61143,8.48597,8.61143,32167.438150997,0
+JHS.US,D,20120503,000000,8.63494,8.65027,8.57549,8.63494,26671.462655055,0
+JHS.US,D,20120504,000000,8.56644,8.7527,8.5117,8.74711,49769.918581915,0
+JHS.US,D,20120507,000000,8.67773,8.67773,8.4323,8.43836,58695.689964201,0
+JHS.US,D,20120508,000000,8.40609,8.40609,8.26078,8.32139,33393.032384512,0
+JHS.US,D,20120509,000000,8.33719,8.37902,8.31531,8.37902,19213.083521874,0
+JHS.US,D,20120510,000000,8.38257,8.40955,8.37805,8.39385,23642.242022003,0
+JHS.US,D,20120511,000000,8.39482,8.4323,8.36851,8.4323,43581.757350364,0
+JHS.US,D,20120514,000000,8.33102,8.40609,8.32139,8.38257,29129.915440154,0
+JHS.US,D,20120515,000000,8.34056,8.43836,8.34056,8.43836,26850.99508723,0
+JHS.US,D,20120516,000000,8.43836,8.49397,8.42805,8.49397,21303.131605111,0
+JHS.US,D,20120517,000000,8.52423,8.52423,8.48154,8.50543,24498.393793934,0
+JHS.US,D,20120518,000000,8.60614,8.60614,8.46362,8.50543,43001.649664897,0
+JHS.US,D,20120521,000000,8.55092,8.55901,8.47691,8.48597,20730.28823771,0
+JHS.US,D,20120522,000000,8.49397,8.55901,8.31531,8.35993,52775.270741327,0
+JHS.US,D,20120523,000000,8.29864,8.55092,8.29864,8.5117,50487.01055089,0
+JHS.US,D,20120524,000000,8.49127,8.53397,8.28314,8.36851,37627.092056612,0
+JHS.US,D,20120525,000000,8.32572,8.44637,8.26849,8.31002,32211.024059385,0
+JHS.US,D,20120529,000000,8.38873,8.38873,8.26078,8.27455,29750.495754839,0
+JHS.US,D,20120530,000000,8.26078,8.31531,8.2523,8.31531,42478.618764226,0
+JHS.US,D,20120531,000000,8.31185,8.4166,8.26945,8.4166,25049.44420714,0
+JHS.US,D,20120601,000000,8.29142,8.40078,8.25316,8.39385,32392.632011007,0
+JHS.US,D,20120604,000000,8.36851,8.36851,8.24045,8.29325,39048.822877881,0
+JHS.US,D,20120605,000000,8.30828,8.31956,8.12964,8.22079,52846.876162252,0
+JHS.US,D,20120606,000000,8.20373,8.2097,8.11854,8.2097,27681.202866073,0
+JHS.US,D,20120607,000000,8.19862,8.24892,8.15699,8.24892,42129.931497112,0
+JHS.US,D,20120608,000000,8.23361,8.27196,8.12355,8.26434,33559.073940281,0
+JHS.US,D,20120611,000000,8.32408,8.32408,8.15699,8.19024,55649.865175571,0
+JHS.US,D,20120612,000000,8.15699,8.19862,8.10833,8.15189,61175.935703494,0
+JHS.US,D,20120613,000000,8.11854,8.19024,8.09725,8.17145,33966.913511639,0
+JHS.US,D,20120614,000000,8.22782,8.26434,8.20373,8.2361,18423.348372249,0
+JHS.US,D,20120615,000000,8.24285,8.37805,8.22782,8.36851,58471.533863913,0
+JHS.US,D,20120618,000000,8.33449,8.37207,8.29585,8.37207,39012.501287556,0
+JHS.US,D,20120619,000000,8.35299,8.41563,8.35299,8.40078,21624.837119413,0
+JHS.US,D,20120620,000000,8.40078,8.45147,8.40078,8.45147,36300.835129911,0
+JHS.US,D,20120621,000000,8.45147,8.53676,8.45147,8.53676,44975.468659096,0
+JHS.US,D,20120622,000000,8.54099,8.65307,8.5197,8.65307,34691.269798679,0
+JHS.US,D,20120625,000000,8.62868,8.6628,8.58986,8.64217,57941.238645177,0
+JHS.US,D,20120626,000000,8.70144,8.71425,8.59987,8.63861,75854.009233439,0
+JHS.US,D,20120627,000000,8.7235,8.7235,8.4824,8.49581,50504.652466191,0
+JHS.US,D,20120628,000000,8.57279,8.57279,8.39385,8.43836,80879.879574611,0
+JHS.US,D,20120629,000000,8.65307,8.65307,8.33362,8.38334,72569.499708391,0
+JHS.US,D,20120702,000000,8.42179,8.42179,8.33893,8.35299,52519.981849332,0
+JHS.US,D,20120703,000000,8.43836,8.49127,8.43836,8.48684,26925.713787326,0
+JHS.US,D,20120705,000000,8.5197,8.54099,8.44377,8.52586,43899.311825772,0
+JHS.US,D,20120706,000000,8.52586,8.52586,8.49127,8.5011,20573.586519454,0
+JHS.US,D,20120709,000000,8.51258,8.54099,8.5011,8.53676,26733.728238469,0
+JHS.US,D,20120710,000000,8.56161,8.64844,8.53059,8.64844,31997.245556333,0
+JHS.US,D,20120711,000000,8.65307,8.76176,8.65307,8.7527,53634.535792429,0
+JHS.US,D,20120712,000000,8.73901,8.78884,8.72793,8.78884,50579.371166287,0
+JHS.US,D,20120713,000000,8.79346,8.82671,8.77264,8.82671,37429.917709137,0
+JHS.US,D,20120716,000000,8.85899,9.01606,8.85899,8.95043,59530.048781938,0
+JHS.US,D,20120717,000000,8.98927,9.14682,8.88578,8.92557,45142.547974589,0
+JHS.US,D,20120718,000000,8.9754,9.17747,8.9301,9.01413,57832.273874203,0
+JHS.US,D,20120719,000000,9.09546,9.09546,8.88211,8.92557,70945.405741029,0
+JHS.US,D,20120720,000000,9.05461,9.06125,8.84974,8.89319,37197.459531061,0
+JHS.US,D,20120723,000000,8.90794,8.97356,8.90794,8.9569,27476.764200533,0
+JHS.US,D,20120724,000000,8.9754,9.11916,8.97077,8.9754,39250.148264251,0
+JHS.US,D,20120725,000000,9.04979,9.13062,8.68148,8.83875,75074.651681049,0
+JHS.US,D,20120726,000000,8.86266,8.91256,8.78884,8.86266,43701.099718573,0
+JHS.US,D,20120727,000000,8.81745,8.96894,8.81745,8.92557,23371.386734155,0
+JHS.US,D,20120730,000000,8.85899,9.06973,8.85899,9.0441,34272.014870363,0
+JHS.US,D,20120731,000000,8.9754,9.08591,8.92277,8.94494,50753.714799844,0
+JHS.US,D,20120801,000000,8.92923,9.08591,8.92557,9.00585,28800.945607788,0
+JHS.US,D,20120802,000000,8.9301,8.94494,8.83961,8.87749,29335.391865417,0
+JHS.US,D,20120803,000000,8.90341,9.08119,8.89319,8.95043,58314.832145656,0
+JHS.US,D,20120806,000000,8.90794,8.98368,8.83875,8.86911,39400.623424166,0
+JHS.US,D,20120807,000000,8.85899,8.91988,8.73901,8.76822,28411.785711454,0
+JHS.US,D,20120808,000000,8.71878,8.89869,8.67686,8.68148,37778.604976251,0
+JHS.US,D,20120809,000000,8.70876,8.89869,8.70876,8.86266,14834.775248201,0
+JHS.US,D,20120810,000000,8.80444,8.86911,8.70876,8.86911,41174.154791719,0
+JHS.US,D,20120813,000000,8.8452,8.93376,8.8452,8.93376,21200.393392479,0
+JHS.US,D,20120814,000000,8.97356,9.05461,8.85446,8.89319,45031.507684168,0
+JHS.US,D,20120815,000000,8.94117,8.94117,8.81099,8.86266,34765.988498775,0
+JHS.US,D,20120816,000000,8.92557,8.92557,8.83875,8.85446,34201.447209162,0
+JHS.US,D,20120817,000000,8.88578,8.88578,8.85446,8.86911,11829.423088789,0
+JHS.US,D,20120820,000000,8.8452,8.88578,8.73901,8.76176,29025.101708075,0
+JHS.US,D,20120821,000000,8.83133,8.83133,8.71878,8.71878,41414.915047583,0
+JHS.US,D,20120822,000000,8.7527,8.7527,8.65307,8.6628,56442.713604365,0
+JHS.US,D,20120823,000000,8.69238,8.69238,8.55439,8.65307,98763.592890612,0
+JHS.US,D,20120824,000000,8.67956,8.71425,8.66116,8.70789,24710.096777539,0
+JHS.US,D,20120827,000000,8.68592,8.70876,8.64217,8.67686,26397.494088038,0
+JHS.US,D,20120828,000000,8.65307,8.79346,8.63398,8.78884,57639.250565623,0
+JHS.US,D,20120829,000000,8.78884,8.94581,8.76822,8.89869,54411.817825372,0
+JHS.US,D,20120830,000000,8.83875,8.92557,8.76176,8.92557,41700.29897156,0
+JHS.US,D,20120831,000000,8.87749,8.92923,8.79249,8.92923,36867.451938971,0
+JHS.US,D,20120904,000000,8.92827,8.92827,8.86544,8.92827,45904.263611677,0
+JHS.US,D,20120905,000000,8.87749,8.9089,8.82112,8.9089,70058.121177391,0
+JHS.US,D,20120906,000000,8.90061,8.91633,8.79443,8.9089,43237.221122144,0
+JHS.US,D,20120907,000000,8.9089,8.9089,8.78325,8.9089,27369.874949006,0
+JHS.US,D,20120910,000000,8.84703,8.88953,8.76176,8.86179,46576.73191254,0
+JHS.US,D,20120911,000000,8.89503,8.90061,8.78884,8.88953,54020.582409592,0
+JHS.US,D,20120912,000000,9.04882,9.04882,8.92827,8.95419,79635.605666069,0
+JHS.US,D,20120913,000000,8.9089,9.08591,8.9089,9.04313,62719.08441242,0
+JHS.US,D,20120914,000000,9.11916,9.33839,9.10973,9.163,66769.460613449,0
+JHS.US,D,20120917,000000,9.17361,9.18517,9.10973,9.15347,32770.376550381,0
+JHS.US,D,20120918,000000,9.17361,9.23624,9.17361,9.20638,29542.943810128,0
+JHS.US,D,20120919,000000,9.23914,9.34802,9.0253,9.06029,55860.530399452,0
+JHS.US,D,20120920,000000,9.05364,9.17361,9.02058,9.06973,43532.982643357,0
+JHS.US,D,20120921,000000,9.06693,9.10973,9.04313,9.06973,46272.668313538,0
+JHS.US,D,20120924,000000,9.10211,9.11916,9.06693,9.11347,27296.194008634,0
+JHS.US,D,20120925,000000,9.26323,9.26323,9.14682,9.14682,51771.75708865,0
+JHS.US,D,20120926,000000,9.19288,9.33357,9.19288,9.31237,39414.114300572,0
+JHS.US,D,20120927,000000,9.33357,9.39331,9.31237,9.39331,24312.634803417,0
+JHS.US,D,20120928,000000,9.39331,9.56291,9.31237,9.47908,80134.768093098,0
+JHS.US,D,20121001,000000,9.47714,9.47714,9.34513,9.35476,59923.359717165,0
+JHS.US,D,20121002,000000,9.35476,9.42029,9.17361,9.19674,77373.289468721,0
+JHS.US,D,20121003,000000,9.19674,9.24491,9.08119,9.23047,60131.949421599,0
+JHS.US,D,20121004,000000,9.17747,9.21215,9.09546,9.20638,42117.47838043,0
+JHS.US,D,20121005,000000,9.15723,9.20638,9.03552,9.17361,46928.532458825,0
+JHS.US,D,20121008,000000,9.13631,9.25166,8.96711,9.21601,39471.191085367,0
+JHS.US,D,20121009,000000,9.19674,9.19674,9.06973,9.09546,40205.924969643,0
+JHS.US,D,20121010,000000,9.03552,9.15723,8.91633,8.92827,49203.301772854,0
+JHS.US,D,20121011,000000,9.00864,9.04313,8.92827,8.99293,22806.845444541,0
+JHS.US,D,20121012,000000,9.02058,9.16686,9.00401,9.142,40123.941951482,0
+JHS.US,D,20121015,000000,9.16686,9.22371,9.06693,9.15723,44681.782657331,0
+JHS.US,D,20121016,000000,9.163,9.19674,9.08119,9.18517,28863.211191201,0
+JHS.US,D,20121017,000000,9.25166,9.25166,9.163,9.25166,34900.897262837,0
+JHS.US,D,20121018,000000,9.28153,9.29599,9.10211,9.29599,42920.70440646,0
+JHS.US,D,20121019,000000,9.34802,9.38367,9.27286,9.29599,35547.42157061,0
+JHS.US,D,20121022,000000,9.30369,9.36729,9.22371,9.22371,27809.885071794,0
+JHS.US,D,20121023,000000,9.25166,9.40392,9.22371,9.35958,37321.990697888,0
+JHS.US,D,20121024,000000,9.46558,9.47714,9.34513,9.34513,27547.331861734,0
+JHS.US,D,20121025,000000,9.35958,9.42029,9.26323,9.33839,36163.850846401,0
+JHS.US,D,20121026,000000,9.31237,9.5976,9.24491,9.45594,28844.531516177,0
+JHS.US,D,20121031,000000,9.42704,9.42704,9.06596,9.08119,62521.910064944,0
+JHS.US,D,20121101,000000,9.16686,9.29599,9.08119,9.142,30590.043371195,0
+JHS.US,D,20121102,000000,9.142,9.142,8.92827,9.06029,44471.117433449,0
+JHS.US,D,20121105,000000,9.10211,9.10973,8.99293,9.04313,23183.552224191,0
+JHS.US,D,20121106,000000,9.26323,9.26323,9.09546,9.17361,44387.058895842,0
+JHS.US,D,20121107,000000,8.97722,9.08591,8.97722,9.04699,38200.973183738,0
+JHS.US,D,20121108,000000,9.11829,9.163,9.0679,9.0945,19945.741886704,0
+JHS.US,D,20121109,000000,9.142,9.142,9.00401,9.09257,24995.480701517,0
+JHS.US,D,20121112,000000,9.08591,9.23624,9.00864,9.01413,26025.976107005,0
+JHS.US,D,20121113,000000,9.00401,9.08591,8.94494,8.96711,24967.46118898,0
+JHS.US,D,20121114,000000,8.9301,8.9301,8.54196,8.56557,82375.29133625,0
+JHS.US,D,20121115,000000,8.45841,8.49223,8.24045,8.26945,105732.14943428,0
+JHS.US,D,20121116,000000,8.30568,8.57,8.30568,8.57,59338.06323308,0
+JHS.US,D,20121119,000000,8.69151,8.76822,8.65567,8.67956,48676.119833289,0
+JHS.US,D,20121120,000000,8.74711,8.74711,8.69151,8.71425,37643.696212189,0
+JHS.US,D,20121121,000000,8.78884,8.82757,8.78325,8.80541,36596.596651124,0
+JHS.US,D,20121123,000000,8.87007,8.92923,8.85071,8.92923,10748.077456847,0
+JHS.US,D,20121126,000000,8.92827,8.92827,8.87749,8.9089,46601.638145905,0
+JHS.US,D,20121127,000000,8.82112,8.84703,8.78884,8.80541,66095.954552863,0
+JHS.US,D,20121128,000000,8.74711,8.85533,8.74711,8.85166,29069.725376189,0
+JHS.US,D,20121129,000000,8.80541,8.86179,8.80541,8.86179,19461.108095804,0
+JHS.US,D,20121130,000000,8.78508,8.78508,8.76263,8.77959,40964.527327561,0
+JHS.US,D,20121203,000000,8.76176,8.8323,8.71792,8.80541,63673.823358088,0
+JHS.US,D,20121204,000000,8.80367,8.82671,8.72524,8.76628,32109.323606477,0
+JHS.US,D,20121205,000000,8.73622,8.81658,8.72071,8.80367,55997.514682961,0
+JHS.US,D,20121206,000000,8.78151,8.84608,8.75906,8.83961,44390.172175012,0
+JHS.US,D,20121207,000000,8.83133,8.84608,8.77583,8.81658,55774.396342397,0
+JHS.US,D,20121210,000000,8.78797,8.86458,8.63312,8.84608,107403.98034892,0
+JHS.US,D,20121211,000000,8.93203,9.10019,8.92277,9.09064,59497.878230508,0
+JHS.US,D,20121212,000000,9.0679,9.13536,9.01788,9.08591,61904.44302943,0
+JHS.US,D,20121213,000000,9.11252,9.18613,9.028,9.18613,54693.050710453,0
+JHS.US,D,20121214,000000,9.18613,9.23239,9.0945,9.23239,23976.400652986,0
+JHS.US,D,20121217,000000,9.21793,9.29213,9.11252,9.1977,58391.6263652,0
+JHS.US,D,20121218,000000,9.11829,9.163,9.00121,9.13062,44973.39313965,0
+JHS.US,D,20121219,000000,9.16686,9.33067,9.07262,9.21793,39650.723517541,0
+JHS.US,D,20121220,000000,9.3143,9.57737,9.12302,9.29887,30384.566945931,0
+JHS.US,D,20121221,000000,9.26901,9.35284,9.26901,9.29213,27521.387868646,0
+JHS.US,D,20121224,000000,9.35284,9.57737,9.29887,9.37115,36218.852111751,0
+JHS.US,D,20121226,000000,9.50894,9.57737,9.29213,9.41644,58071.996370345,0
+JHS.US,D,20121227,000000,9.51762,9.54461,9.29213,9.38367,38239.370293509,0
+JHS.US,D,20121228,000000,9.42029,9.42029,8.98927,9.05074,81724.615989583,0
+JHS.US,D,20121231,000000,9.05933,9.17168,9.05933,9.15434,53513.117904774,0
+JHS.US,D,20130102,000000,9.18613,9.31237,9.01788,9.22468,48962.54151699,0
+JHS.US,D,20130103,000000,9.24106,9.32586,9.24106,9.27382,25070.199401611,0
+JHS.US,D,20130104,000000,9.23239,9.44823,9.19384,9.31912,34351.922369077,0
+JHS.US,D,20130107,000000,9.23721,9.55038,9.17747,9.52725,44030.069550939,0
+JHS.US,D,20130108,000000,9.44341,9.57737,9.34224,9.55616,45667.654394707,0
+JHS.US,D,20130109,000000,9.50412,9.52725,9.3779,9.49257,21652.856631949,0
+JHS.US,D,20130110,000000,9.46654,9.52244,9.42029,9.45594,45634.446083553,0
+JHS.US,D,20130111,000000,9.40874,9.43668,9.29887,9.3461,50403.989773007,0
+JHS.US,D,20130114,000000,9.37115,9.3779,9.25359,9.3779,27434.216051868,0
+JHS.US,D,20130115,000000,9.35284,9.37115,9.26901,9.32586,41779.168710551,0
+JHS.US,D,20130116,000000,9.32586,9.34224,9.26901,9.32586,31866.487831166,0
+JHS.US,D,20130117,000000,9.38367,9.39331,9.27671,9.29213,48360.640877329,0
+JHS.US,D,20130118,000000,9.3461,9.40874,9.3143,9.40874,39609.2131286,0
+JHS.US,D,20130122,000000,9.40874,9.53882,9.39331,9.52244,38507.112302187,0
+JHS.US,D,20130123,000000,9.56291,9.587,9.52533,9.587,41420.103846201,0
+JHS.US,D,20130124,000000,9.52725,9.98984,9.51762,9.79513,46155.401464777,0
+JHS.US,D,20130125,000000,9.74695,9.8134,9.71034,9.72961,38053.611302993,0
+JHS.US,D,20130128,000000,9.68722,9.69299,9.55616,9.57062,33394.070144237,0
+JHS.US,D,20130129,000000,9.62362,9.62362,9.48678,9.48678,24934.252877827,0
+JHS.US,D,20130130,000000,9.46654,9.48678,9.32586,9.48678,49087.072683817,0
+JHS.US,D,20130131,000000,9.52533,9.52918,9.50027,9.52533,24498.393793934,0
+JHS.US,D,20130201,000000,9.52244,9.60531,9.3991,9.3991,44796.973986646,0
+JHS.US,D,20130204,000000,9.40874,9.42029,9.14682,9.31912,35468.55183162,0
+JHS.US,D,20130205,000000,9.31237,9.35958,9.2295,9.35958,20010.082989564,0
+JHS.US,D,20130206,000000,9.27382,9.32489,9.27382,9.31333,31755.447540745,0
+JHS.US,D,20130207,000000,9.26323,9.3461,9.24491,9.3297,27435.253811591,0
+JHS.US,D,20130208,000000,9.3644,9.40874,9.33067,9.37115,18981.663103522,0
+JHS.US,D,20130211,000000,9.37115,9.38753,9.24106,9.24106,51226.933233784,0
+JHS.US,D,20130212,000000,9.25359,9.27671,9.15723,9.163,49997.187961373,0
+JHS.US,D,20130213,000000,9.15251,9.17361,9.0945,9.10019,67197.017619553,0
+JHS.US,D,20130214,000000,9.0945,9.11252,9.06405,9.08591,27342.893196195,0
+JHS.US,D,20130215,000000,9.08591,9.08591,9.00121,9.01788,42971.554632914,0
+JHS.US,D,20130219,000000,9.01788,9.07262,9.0067,9.04699,30823.539308995,0
+JHS.US,D,20130220,000000,9.0067,9.06405,8.99669,9.03359,31670.351243413,0
+JHS.US,D,20130221,000000,9.07927,9.09064,9.01788,9.0679,41459.538715697,0
+JHS.US,D,20130222,000000,9.10307,9.11067,9.08119,9.11067,23142.041835249,0
+JHS.US,D,20130225,000000,9.08591,9.11252,9.03359,9.11252,35515.25101918,0
+JHS.US,D,20130226,000000,9.11252,9.13536,9.0574,9.0574,35519.402058075,0
+JHS.US,D,20130227,000000,9.05933,9.18229,9.05933,9.17553,73121.587881322,0
+JHS.US,D,20130228,000000,9.18613,9.2266,9.17843,9.17843,25159.446737838,0
+JHS.US,D,20130301,000000,9.23914,9.23914,9.1154,9.2112,47318.730114881,0
+JHS.US,D,20130304,000000,9.16107,9.24491,9.13352,9.24491,45225.568752473,0
+JHS.US,D,20130305,000000,9.2295,9.3461,9.16107,9.31333,39400.623424166,0
+JHS.US,D,20130306,000000,9.27382,9.35958,9.19577,9.3461,44622.630353088,0
+JHS.US,D,20130307,000000,9.29117,9.47426,9.20541,9.46847,59145.039924499,0
+JHS.US,D,20130308,000000,9.42704,9.57928,9.3779,9.50027,65212.821028119,0
+JHS.US,D,20130311,000000,9.4839,9.49449,9.34224,9.3644,46426.256752625,0
+JHS.US,D,20130312,000000,9.31333,9.3644,9.28346,9.34224,31296.757742934,0
+JHS.US,D,20130313,000000,9.34224,9.37211,9.26323,9.28346,30636.742558755,0
+JHS.US,D,20130314,000000,9.31333,9.34224,9.10307,9.17168,45153.963331548,0
+JHS.US,D,20130315,000000,9.20156,9.21601,9.09257,9.14962,47329.107712117,0
+JHS.US,D,20130318,000000,9.09546,9.13352,9.09546,9.12013,12322.358957477,0
+JHS.US,D,20130319,000000,9.09546,9.18229,9.09546,9.1259,30282.866493023,0
+JHS.US,D,20130320,000000,9.20156,9.21601,9.13352,9.16494,50023.131954461,0
+JHS.US,D,20130321,000000,9.16494,9.20156,9.15434,9.17168,27327.326800341,0
+JHS.US,D,20130322,000000,9.20541,9.20541,9.07455,9.08119,31266.662710952,0
+JHS.US,D,20130325,000000,9.08119,9.09546,9.00121,9.00767,56987.537459231,0
+JHS.US,D,20130326,000000,9.05933,9.06973,9.00767,9.05933,32176.777988509,0
+JHS.US,D,20130327,000000,9.06596,9.08591,9.01788,9.06973,40151.961464019,0
+JHS.US,D,20130328,000000,9.1259,9.1259,9.06973,9.1154,50450.688960566,0
+JHS.US,D,20130401,000000,9.12013,9.13352,9.05268,9.11067,42169.366366608,0
+JHS.US,D,20130402,000000,9.04699,9.16494,9.0412,9.16107,43172.880019284,0
+JHS.US,D,20130403,000000,9.10307,9.14962,9.06596,9.1154,33735.493093285,0
+JHS.US,D,20130404,000000,9.05933,9.14393,9.05933,9.12013,42990.234307938,0
+JHS.US,D,20130405,000000,9.07455,9.1154,9.01788,9.09257,38594.284118965,0
+JHS.US,D,20130408,000000,9.05933,9.14393,9.05933,9.14393,35779.879748687,0
+JHS.US,D,20130409,000000,9.18998,9.18998,9.1259,9.17168,44873.768206188,0
+JHS.US,D,20130410,000000,9.14393,9.33646,9.13352,9.26323,82104.436048404,0
+JHS.US,D,20130411,000000,9.31333,9.37211,9.27671,9.3644,46692.961001578,0
+JHS.US,D,20130412,000000,9.3644,9.42704,9.28346,9.37211,41225.005018173,0
+JHS.US,D,20130415,000000,9.30466,9.37211,9.30466,9.31333,39023.916644516,0
+JHS.US,D,20130416,000000,9.3644,9.46269,9.25262,9.29695,42567.866100452,0
+JHS.US,D,20130417,000000,9.31333,9.40005,9.28346,9.37211,49411.891477289,0
+JHS.US,D,20130418,000000,9.40874,9.45691,9.28346,9.38849,38278.805163004,0
+JHS.US,D,20130419,000000,9.41644,9.42704,9.3461,9.3779,18210.607628921,0
+JHS.US,D,20130422,000000,9.42704,9.42704,9.3461,9.3644,15031.949595676,0
+JHS.US,D,20130423,000000,9.45017,9.5128,9.34224,9.5128,93412.903755968,0
+JHS.US,D,20130424,000000,9.56291,9.56291,9.45017,9.52533,33023.589922928,0
+JHS.US,D,20130425,000000,9.60916,9.61494,9.52918,9.57928,26503.345579839,0
+JHS.US,D,20130426,000000,9.64771,9.69588,9.55327,9.65735,30887.880411854,0
+JHS.US,D,20130429,000000,9.69588,9.69588,9.52918,9.55906,38349.372824205,0
+JHS.US,D,20130430,000000,9.55616,9.62458,9.52629,9.61398,41881.906923182,0
+JHS.US,D,20130501,000000,9.66408,9.67179,9.55906,9.67179,33550.771862494,0
+JHS.US,D,20130502,000000,9.7007,9.75081,9.64192,9.68529,35179.016868748,0
+JHS.US,D,20130503,000000,9.72961,9.746,9.68047,9.746,25683.515398232,0
+JHS.US,D,20130506,000000,9.746,9.78066,9.70167,9.78066,22559.858630335,0
+JHS.US,D,20130507,000000,9.78066,9.82504,9.75563,9.8134,55185.986579142,0
+JHS.US,D,20130508,000000,9.79709,9.88949,9.77491,9.8809,112120.59829247,0
+JHS.US,D,20130509,000000,9.8809,9.90115,9.80286,9.87224,57754.441894937,0
+JHS.US,D,20130510,000000,9.85875,9.94539,9.80578,9.94539,31687.993158714,0
+JHS.US,D,20130513,000000,9.93008,9.99359,9.8693,9.99359,55120.607716558,0
+JHS.US,D,20130514,000000,9.96189,10.1084,9.94263,10.0804,85671.216218257,0
+JHS.US,D,20130515,000000,10.1084,10.1084,9.99359,10.1034,34981.842521274,0
+JHS.US,D,20130516,000000,10.0582,10.0804,9.94539,10.0188,69103.382231721,0
+JHS.US,D,20130517,000000,10.0814,10.2018,9.92041,10.0408,122150.54602063,0
+JHS.US,D,20130520,000000,10.0505,10.0939,10.0138,10.0505,64648.279738506,0
+JHS.US,D,20130521,000000,10.0977,10.1546,10.065,10.1546,42034.457602545,0
+JHS.US,D,20130522,000000,10.1883,10.2547,10.1372,10.1941,51746.850855285,0
+JHS.US,D,20130523,000000,10.1372,10.2297,10.1199,10.1719,37203.686089403,0
+JHS.US,D,20130524,000000,10.1681,10.1796,10.1256,10.1459,41814.452541152,0
+JHS.US,D,20130528,000000,10.2192,10.2192,10.0408,10.0814,64607.807109287,0
+JHS.US,D,20130529,000000,9.9926,10.1961,9.75081,10.1961,171620.55204242,0
+JHS.US,D,20130530,000000,10.1603,10.1661,9.5128,9.65348,141582.59684417,0
+JHS.US,D,20130531,000000,9.65253,9.65253,9.34031,9.37115,75962.974004412,0
+JHS.US,D,20130603,000000,9.31333,9.33646,9.05268,9.08119,84220.428124729,0
+JHS.US,D,20130604,000000,8.98927,9.11636,8.81745,9.06693,119293.59350168,0
+JHS.US,D,20130605,000000,8.97163,9.02897,8.84703,8.89224,98823.782954577,0
+JHS.US,D,20130606,000000,8.96807,8.98927,8.88578,8.97163,78630.016493944,0
+JHS.US,D,20130607,000000,8.98368,8.98368,8.83961,8.86738,82259.062247213,0
+JHS.US,D,20130610,000000,8.86738,8.88578,8.63312,8.65749,97230.821778923,0
+JHS.US,D,20130611,000000,8.71338,8.92731,8.66472,8.73989,166577.03978595,0
+JHS.US,D,20130612,000000,8.69701,8.7527,8.62773,8.64844,80865.350938479,0
+JHS.US,D,20130613,000000,8.58089,8.80367,8.58089,8.76445,85965.939979746,0
+JHS.US,D,20130614,000000,8.7343,8.83961,8.66472,8.82671,98632.835165444,0
+JHS.US,D,20130617,000000,8.81099,8.87932,8.81099,8.81745,58109.355720393,0
+JHS.US,D,20130618,000000,8.85166,8.85166,8.69701,8.7235,113548.55567208,0
+JHS.US,D,20130619,000000,8.67773,8.7343,8.63861,8.65393,30458.247886303,0
+JHS.US,D,20130620,000000,8.60709,8.64844,8.38681,8.43153,64113.833480875,0
+JHS.US,D,20130621,000000,8.39385,8.4824,8.39385,8.44549,28907.834859314,0
+JHS.US,D,20130624,000000,8.38257,8.54725,8.32495,8.54475,147072.34578176,0
+JHS.US,D,20130625,000000,8.63861,8.63861,8.49127,8.55439,59876.660529605,0
+JHS.US,D,20130626,000000,8.52336,8.7343,8.52336,8.71705,85997.072771453,0
+JHS.US,D,20130627,000000,8.65749,8.83961,8.65749,8.83961,47651.850986142,0
+JHS.US,D,20130628,000000,8.85166,8.95506,8.76445,8.94494,115080.28902405,0
+JHS.US,D,20130701,000000,8.89224,9.00121,8.7527,8.95506,110049.22988426,0
+JHS.US,D,20130702,000000,8.88578,8.91353,8.82671,8.85166,66781.913730132,0
+JHS.US,D,20130703,000000,8.76995,8.76995,8.56923,8.68235,48539.13554978,0
+JHS.US,D,20130705,000000,8.59082,8.62773,8.39385,8.4559,48107.427504782,0
+JHS.US,D,20130708,000000,8.40078,8.53936,8.40078,8.41755,43373.16764593,0
+JHS.US,D,20130709,000000,8.39385,8.50294,8.33719,8.43153,51743.737576115,0
+JHS.US,D,20130710,000000,8.36697,8.4824,8.36697,8.47691,43763.365301986,0
+JHS.US,D,20130711,000000,8.49658,8.59082,8.49127,8.59082,36491.782919045,0
+JHS.US,D,20130712,000000,8.56161,8.60247,8.49658,8.51006,47947.612507354,0
+JHS.US,D,20130715,000000,8.4824,8.52336,8.44193,8.44193,36953.585996026,0
+JHS.US,D,20130716,000000,8.38681,8.47691,8.38257,8.4349,79817.21361769,0
+JHS.US,D,20130717,000000,8.41755,8.58089,8.41755,8.56161,37163.213460184,0
+JHS.US,D,20130718,000000,8.52336,8.65393,8.49658,8.53936,61726.986116702,0
+JHS.US,D,20130719,000000,8.49658,8.54725,8.44549,8.52336,56768.570157561,0
+JHS.US,D,20130722,000000,8.58532,8.58532,8.49658,8.54725,34041.632211733,0
+JHS.US,D,20130723,000000,8.61335,8.69701,8.51537,8.68871,83824.003910332,0
+JHS.US,D,20130724,000000,8.66472,8.66472,8.52962,8.55439,47253.351252297,0
+JHS.US,D,20130725,000000,8.4824,8.63312,8.45071,8.47691,42244.085066703,0
+JHS.US,D,20130726,000000,8.4349,8.48684,8.4349,8.45071,34718.251551491,0
+JHS.US,D,20130729,000000,8.37024,8.4559,8.37024,8.39385,76941.581423723,0
+JHS.US,D,20130730,000000,8.35443,8.36697,8.31349,8.35443,35089.769532523,0
+JHS.US,D,20130731,000000,8.32495,8.37024,8.30231,8.34143,26983.828331846,0
+JHS.US,D,20130801,000000,8.32495,8.46988,8.32495,8.46362,74829.740386292,0
+JHS.US,D,20130802,000000,8.44549,8.45071,8.33015,8.36697,37586.619427394,0
+JHS.US,D,20130805,000000,8.33719,8.40696,8.25066,8.28458,71810.897350473,0
+JHS.US,D,20130806,000000,8.21144,8.24285,8.1859,8.24285,35172.790310408,0
+JHS.US,D,20130807,000000,8.18253,8.21471,8.14581,8.20797,21593.704327706,0
+JHS.US,D,20130808,000000,8.20209,8.22079,8.1885,8.22079,28540.467917176,0
+JHS.US,D,20130809,000000,8.16191,8.23361,8.16191,8.23361,22251.64399244,0
+JHS.US,D,20130812,000000,8.15786,8.2284,8.14581,8.19688,44405.738570866,0
+JHS.US,D,20130813,000000,8.13483,8.19265,8.12886,8.18253,43128.256351171,0
+JHS.US,D,20130814,000000,8.12886,8.16191,8.10582,8.14581,42659.188956125,0
+JHS.US,D,20130815,000000,8.04194,8.10073,8.02931,8.07884,69815.285402079,0
+JHS.US,D,20130816,000000,8.02931,8.14581,8.02931,8.08733,20542.453727747,0
+JHS.US,D,20130819,000000,8.04771,8.05871,8.01245,8.02335,44286.396202657,0
+JHS.US,D,20130820,000000,7.94471,8.07884,7.90415,7.98393,43649.211732395,0
+JHS.US,D,20130821,000000,7.93883,7.98393,7.91985,7.94973,44540.647334928,0
+JHS.US,D,20130822,000000,7.93141,8.01245,7.9156,7.99742,34966.27612542,0
+JHS.US,D,20130823,000000,7.96128,7.97622,7.90983,7.97622,66767.385094001,0
+JHS.US,D,20130826,000000,7.93883,8.00243,7.93883,7.99742,59216.645345425,0
+JHS.US,D,20130827,000000,7.94973,8.00841,7.93141,8.00243,37495.296571721,0
+JHS.US,D,20130828,000000,7.96128,8.08058,7.93141,8.07133,113195.71736608,0
+JHS.US,D,20130829,000000,8.00841,8.06536,7.96128,8.06536,65336.314435221,0
+JHS.US,D,20130830,000000,8.01245,8.12288,7.99067,8.11671,93371.393367026,0
+JHS.US,D,20130903,000000,8.09638,8.16037,8.06034,8.12452,27609.597445148,0
+JHS.US,D,20130904,000000,8.07884,8.14158,8.06034,8.11854,47894.686761454,0
+JHS.US,D,20130905,000000,8.06623,8.1357,7.94394,8.04946,43437.50874879,0
+JHS.US,D,20130906,000000,8.03008,8.08887,8.01843,8.04271,29409.07280579,0
+JHS.US,D,20130909,000000,8.04194,8.04194,7.74061,7.86897,417889.23651953,0
+JHS.US,D,20130910,000000,7.85509,8.07884,7.75998,7.97622,260055.3224045,0
+JHS.US,D,20130911,000000,7.90799,8.01245,7.90799,7.99067,95333.797004267,0
+JHS.US,D,20130912,000000,7.96031,7.98393,7.81404,7.92467,46863.15359624,0
+JHS.US,D,20130913,000000,7.89691,7.99067,7.85008,7.8893,62185.675914512,0
+JHS.US,D,20130916,000000,7.89691,8.01245,7.89691,7.96031,48921.031128048,0
+JHS.US,D,20130917,000000,7.93055,8.00243,7.91407,7.98393,25990.692276404,0
+JHS.US,D,20130918,000000,7.94904,8.10746,7.94394,8.10746,21089.35310206,0
+JHS.US,D,20130919,000000,8.10746,8.10746,8.04946,8.08299,83722.303457424,0
+JHS.US,D,20130920,000000,8.04946,8.06034,8.02421,8.04946,28361.973244725,0
+JHS.US,D,20130923,000000,8.01245,8.08299,8.01245,8.07296,42806.550836869,0
+JHS.US,D,20130924,000000,8.04271,8.11854,8.04271,8.11854,55961.193092637,0
+JHS.US,D,20130925,000000,8.08299,8.15507,8.06034,8.1357,60031.286728415,0
+JHS.US,D,20130926,000000,8.10746,8.12452,8.08887,8.09638,49082.921644923,0
+JHS.US,D,20130927,000000,8.04946,8.08887,8.01843,8.08887,48157.239971512,0
+JHS.US,D,20130930,000000,7.98393,8.29489,7.96563,8.29489,83080.967948267,0
+JHS.US,D,20131001,000000,8.17819,8.20113,8.08887,8.20113,90338.021695079,0
+JHS.US,D,20131002,000000,8.10246,8.21144,8.09638,8.20113,49936.997897407,0
+JHS.US,D,20131003,000000,8.13213,8.19082,8.11854,8.19082,76626.102467762,0
+JHS.US,D,20131004,000000,8.11267,8.13213,8.09638,8.12452,26670.424895332,0
+JHS.US,D,20131007,000000,8.15507,8.15507,8.02421,8.11854,30615.987364283,0
+JHS.US,D,20131008,000000,8.06623,8.11854,8.04271,8.04946,70143.217474722,0
+JHS.US,D,20131009,000000,8.01245,8.08299,8.00841,8.05447,27393.743422649,0
+JHS.US,D,20131010,000000,8.06034,8.11267,8.06034,8.09638,44425.456005612,0
+JHS.US,D,20131011,000000,8.10746,8.1357,8.10246,8.13213,26430.702399191,0
+JHS.US,D,20131014,000000,8.03683,8.08887,8.03008,8.05447,21529.363224847,0
+JHS.US,D,20131015,000000,8.02421,8.06623,8.02421,8.05447,14975.910570605,0
+JHS.US,D,20131016,000000,8.02421,8.09638,7.96031,8.08299,39471.191085367,0
+JHS.US,D,20131017,000000,8.03008,8.14919,8.03008,8.1357,25297.46878107,0
+JHS.US,D,20131018,000000,8.08887,8.1859,8.08887,8.16037,21812.671629376,0
+JHS.US,D,20131021,000000,8.1357,8.19082,8.1357,8.16538,19872.060946331,0
+JHS.US,D,20131022,000000,8.16538,8.25316,8.16538,8.24285,33372.277190041,0
+JHS.US,D,20131023,000000,8.24285,8.27455,8.23533,8.26684,33480.204201292,0
+JHS.US,D,20131024,000000,8.27455,8.27879,8.23197,8.27455,35222.602777139,0
+JHS.US,D,20131025,000000,8.30134,8.31956,8.27455,8.31956,40050.26101111,0
+JHS.US,D,20131028,000000,8.31956,8.31956,8.26684,8.31252,20218.672693998,0
+JHS.US,D,20131029,000000,8.289,8.32408,8.289,8.31252,22380.326198161,0
+JHS.US,D,20131030,000000,8.31252,8.37111,8.31252,8.36157,30028.615360752,0
+JHS.US,D,20131031,000000,8.31956,8.38778,8.31252,8.38778,61791.327219562,0
+JHS.US,D,20131101,000000,8.34143,8.44637,8.34143,8.41312,65917.459880412,0
+JHS.US,D,20131104,000000,8.40262,8.4376,8.37708,8.41312,31291.568944316,0
+JHS.US,D,20131105,000000,8.36157,8.41909,8.36157,8.40262,31562.424232164,0
+JHS.US,D,20131106,000000,8.37708,8.44193,8.37708,8.43153,39001.085930598,0
+JHS.US,D,20131107,000000,8.40262,8.4376,8.36697,8.41909,79466.450831129,0
+JHS.US,D,20131108,000000,8.44193,8.44193,8.31956,8.37708,21703.706858403,0
+JHS.US,D,20131111,000000,8.4376,8.4376,8.34924,8.40262,49472.081541255,0
+JHS.US,D,20131112,000000,8.36157,8.42526,8.31956,8.34143,74662.661070799,0
+JHS.US,D,20131113,000000,8.35443,8.37708,8.34143,8.36697,52660.079412012,0
+JHS.US,D,20131114,000000,8.39482,8.39482,8.33015,8.35443,43387.696282059,0
+JHS.US,D,20131115,000000,8.31956,8.34143,8.27455,8.28381,44450.362238978,0
+JHS.US,D,20131118,000000,8.25316,8.32408,8.25316,8.30655,78716.150551,0
+JHS.US,D,20131119,000000,8.27455,8.33719,8.26684,8.33719,48960.465997543,0
+JHS.US,D,20131120,000000,8.30655,8.31956,8.24892,8.24892,59139.851125881,0
+JHS.US,D,20131121,000000,8.25915,8.33719,8.21144,8.30655,60866.683305875,0
+JHS.US,D,20131122,000000,8.26684,8.34924,8.25316,8.30134,75775.139494448,0
+JHS.US,D,20131125,000000,8.26684,8.33719,8.26684,8.30134,41203.212063979,0
+JHS.US,D,20131126,000000,8.27455,8.34143,8.27455,8.31956,39508.550435416,0
+JHS.US,D,20131127,000000,8.28381,8.32408,8.25316,8.30655,26677.689213397,0
+JHS.US,D,20131129,000000,8.27455,8.34143,8.23197,8.31252,19175.724171826,0
+JHS.US,D,20131202,000000,8.33719,8.33719,8.27455,8.29489,73274.138560684,0
+JHS.US,D,20131203,000000,8.30134,8.31252,8.22502,8.23533,66764.271814831,0
+JHS.US,D,20131204,000000,8.22502,8.29489,8.20547,8.23197,116986.65363621,0
+JHS.US,D,20131205,000000,8.1859,8.23197,8.16538,8.21915,50730.884085925,0
+JHS.US,D,20131206,000000,8.17058,8.22502,8.16037,8.20113,63223.435638065,0
+JHS.US,D,20131209,000000,8.17819,8.22502,8.16538,8.19621,91475.406352094,0
+JHS.US,D,20131210,000000,8.22079,8.35376,8.21317,8.31705,57694.251830972,0
+JHS.US,D,20131211,000000,8.27967,8.32216,8.27967,8.29749,66244.35419333,0
+JHS.US,D,20131212,000000,8.26164,8.27967,8.23707,8.25066,41187.645668125,0
+JHS.US,D,20131213,000000,8.29749,8.29749,8.21317,8.23707,36050.735036534,0
+JHS.US,D,20131216,000000,8.27532,8.31002,8.27023,8.31002,35851.485169612,0
+JHS.US,D,20131217,000000,8.27967,8.32745,8.25066,8.29238,33363.975112254,0
+JHS.US,D,20131218,000000,8.25066,8.32745,8.25066,8.32745,59263.344532985,0
+JHS.US,D,20131219,000000,8.27023,8.32745,8.27023,8.31705,47162.028396624,0
+JHS.US,D,20131220,000000,8.28554,8.32745,8.27023,8.31705,61808.969134863,0
+JHS.US,D,20131223,000000,8.32745,8.62965,8.31705,8.5011,81701.785275664,0
+JHS.US,D,20131224,000000,8.41215,8.51352,8.41215,8.47971,39749.31069128,0
+JHS.US,D,20131226,000000,8.5011,8.60344,8.5011,8.58618,34281.354707875,0
+JHS.US,D,20131227,000000,8.58618,8.65123,8.55439,8.64034,27392.705662925,0
+JHS.US,D,20131230,000000,8.6097,8.72793,8.6097,8.65123,38465.601913244,0
+JHS.US,D,20131231,000000,8.6997,8.71338,8.57463,8.57463,50030.396272527,0
+JHS.US,D,20140102,000000,8.54725,8.69604,8.54725,8.68689,70689.079089312,0
+JHS.US,D,20140103,000000,8.71338,8.72793,8.67041,8.71338,20994.916967217,0
+JHS.US,D,20140106,000000,8.67773,8.68148,8.58618,8.59891,37710.112834496,0
+JHS.US,D,20140107,000000,8.60344,8.64034,8.54725,8.63494,104447.40289651,0
+JHS.US,D,20140108,000000,8.59891,8.63494,8.59891,8.61519,46528.994965257,0
+JHS.US,D,20140109,000000,8.57463,8.65123,8.54725,8.6097,55926.94702176,0
+JHS.US,D,20140110,000000,8.60344,8.68689,8.60344,8.64583,90821.617726255,0
+JHS.US,D,20140113,000000,8.66203,8.68148,8.66203,8.66203,20958.595376892,0
+JHS.US,D,20140114,000000,8.62329,8.65123,8.60344,8.64034,32363.574738748,0
+JHS.US,D,20140115,000000,8.62965,8.65123,8.60344,8.64034,74792.381036243,0
+JHS.US,D,20140116,000000,8.62965,8.69604,8.62965,8.67773,32609.52379323,0
+JHS.US,D,20140117,000000,8.71338,8.74162,8.6997,8.71792,18487.689475111,0
+JHS.US,D,20140121,000000,8.71792,8.80272,8.71792,8.80272,45637.559362724,0
+JHS.US,D,20140122,000000,8.7235,8.80272,8.7235,8.76628,36896.509211231,0
+JHS.US,D,20140123,000000,8.77177,8.89869,8.73525,8.88029,38468.715192415,0
+JHS.US,D,20140124,000000,8.82487,8.9754,8.78325,8.86738,50138.323283776,0
+JHS.US,D,20140127,000000,8.87383,8.87383,8.80272,8.86179,26400.607367207,0
+JHS.US,D,20140128,000000,8.87383,8.87383,8.75993,8.7898,47949.688026802,0
+JHS.US,D,20140129,000000,8.74981,8.74981,8.59177,8.59891,54807.204280044,0
+JHS.US,D,20140130,000000,8.56161,8.62329,8.56161,8.6097,56292.23844445,0
+JHS.US,D,20140131,000000,8.54293,8.65123,8.54293,8.64583,36079.792308794,0
+JHS.US,D,20140203,000000,8.64034,8.64583,8.6097,8.61519,30774.764601987,0
+JHS.US,D,20140204,000000,8.61519,8.65123,8.61519,8.65123,25303.695339411,0
+JHS.US,D,20140205,000000,8.6097,8.67773,8.6097,8.67773,26222.112694756,0
+JHS.US,D,20140206,000000,8.69604,8.71338,8.65123,8.67041,30769.575803369,0
+JHS.US,D,20140207,000000,8.65567,8.68689,8.64034,8.68689,31461.76153898,0
+JHS.US,D,20140210,000000,8.65123,8.72793,8.63494,8.7235,30647.12015599,0
+JHS.US,D,20140211,000000,8.6997,8.74981,8.68148,8.73525,25630.589652331,0
+JHS.US,D,20140212,000000,8.7235,8.77776,8.69604,8.75444,41858.038449541,0
+JHS.US,D,20140213,000000,8.71338,8.7898,8.70607,8.75444,34194.182891097,0
+JHS.US,D,20140214,000000,8.73525,8.75993,8.68689,8.6997,51950.251761101,0
+JHS.US,D,20140218,000000,8.69604,8.74981,8.69604,8.7235,23806.208058324,0
+JHS.US,D,20140219,000000,8.71792,8.75993,8.71792,8.75444,35365.813618989,0
+JHS.US,D,20140220,000000,8.72793,8.76628,8.72793,8.74981,23577.900919141,0
+JHS.US,D,20140221,000000,8.80272,8.80272,8.76628,8.79626,55677.884688107,0
+JHS.US,D,20140224,000000,8.82487,8.89319,8.77776,8.82487,39075.804630694,0
+JHS.US,D,20140225,000000,8.82025,8.90514,8.77776,8.90514,24793.117555424,0
+JHS.US,D,20140226,000000,8.87383,8.89319,8.83036,8.83036,44737.821682403,0
+JHS.US,D,20140227,000000,8.80272,8.85071,8.79626,8.85071,30801.746354799,0
+JHS.US,D,20140228,000000,8.82487,8.84608,8.82487,8.84608,20263.296362111,0
+JHS.US,D,20140303,000000,8.87383,8.9514,8.83961,8.9514,30937.692878585,0
+JHS.US,D,20140304,000000,8.94581,9.11347,8.89869,8.90514,31013.449338404,0
+JHS.US,D,20140305,000000,8.90514,8.90514,8.82487,8.89319,43463.452741879,0
+JHS.US,D,20140306,000000,8.85071,8.90514,8.83961,8.90514,44706.688890696,0
+JHS.US,D,20140307,000000,8.85533,8.85533,8.77177,8.77177,52445.263149237,0
+JHS.US,D,20140310,000000,8.7235,8.80272,8.7235,8.80272,28254.046233475,0
+JHS.US,D,20140311,000000,8.7527,8.83875,8.7527,8.80734,54257.191626561,0
+JHS.US,D,20140312,000000,8.80734,8.85533,8.77583,8.84608,24573.112494029,0
+JHS.US,D,20140313,000000,8.81379,8.85071,8.80272,8.82025,88970.254379434,0
+JHS.US,D,20140314,000000,8.82025,8.87383,8.74798,8.77082,51591.186896752,0
+JHS.US,D,20140317,000000,8.77583,8.82025,8.76542,8.78884,86109.150821597,0
+JHS.US,D,20140318,000000,8.78238,8.85533,8.78238,8.83875,32028.378348039,0
+JHS.US,D,20140319,000000,8.85071,8.91718,8.83036,8.9089,54767.76941055,0
+JHS.US,D,20140320,000000,8.90514,8.90514,8.82025,8.82487,31584.217186359,0
+JHS.US,D,20140321,000000,8.85533,8.88029,8.82487,8.85071,25798.706727547,0
+JHS.US,D,20140324,000000,8.88029,8.89965,8.82487,8.89965,29060.385538676,0
+JHS.US,D,20140325,000000,8.88578,8.97163,8.86738,8.93376,125289.76918438,0
+JHS.US,D,20140326,000000,8.94581,8.97163,8.93376,8.93376,31872.714389506,0
+JHS.US,D,20140327,000000,8.94581,8.96711,8.92923,8.95969,18932.888396514,0
+JHS.US,D,20140328,000000,8.99669,8.99669,8.93376,8.96711,38068.139939123,0
+JHS.US,D,20140331,000000,9.01316,9.01316,8.82025,8.82487,234512.94232868,0
+JHS.US,D,20140401,000000,8.85533,8.86179,8.79443,8.79443,101453.46609407,0
+JHS.US,D,20140402,000000,8.80272,8.83036,8.77583,8.83036,46330.782858058,0
+JHS.US,D,20140403,000000,8.78884,8.84608,8.78238,8.80272,63900.054977823,0
+JHS.US,D,20140404,000000,8.76542,8.82487,8.75906,8.80734,68047.980592867,0
+JHS.US,D,20140407,000000,8.77583,8.83036,8.75906,8.79443,69918.023614711,0
+JHS.US,D,20140408,000000,8.76542,8.83875,8.75906,8.83875,44914.240835407,0
+JHS.US,D,20140409,000000,8.80272,8.88029,8.80272,8.86738,29127.839920706,0
+JHS.US,D,20140410,000000,8.86179,8.88578,8.85533,8.85533,25842.292635936,0
+JHS.US,D,20140411,000000,8.86179,8.87383,8.82487,8.85533,19755.831857293,0
+JHS.US,D,20140414,000000,8.86179,8.88029,8.85071,8.86179,19871.023186607,0
+JHS.US,D,20140415,000000,8.84608,8.90514,8.83036,8.89965,47995.349454638,0
+JHS.US,D,20140416,000000,8.89965,8.92923,8.87383,8.88029,42854.287784153,0
+JHS.US,D,20140417,000000,8.82487,8.84608,8.76542,8.76542,81475.553655929,0
+JHS.US,D,20140421,000000,8.79443,8.81379,8.78884,8.79443,21900.881205878,0
+JHS.US,D,20140422,000000,8.78238,8.82487,8.78238,8.79443,34719.289311215,0
+JHS.US,D,20140423,000000,8.79443,8.86738,8.79443,8.86179,21511.721309546,0
+JHS.US,D,20140424,000000,8.84608,8.85071,8.84608,8.84608,15734.512928522,0
+JHS.US,D,20140425,000000,8.83875,8.87383,8.83875,8.86179,14882.512195485,0
+JHS.US,D,20140428,000000,8.85533,8.85533,8.79443,8.83036,96189.948776198,0
+JHS.US,D,20140429,000000,8.80734,8.86179,8.80734,8.86179,59257.117974644,0
+JHS.US,D,20140430,000000,8.85071,8.86738,8.83875,8.85071,31583.179426635,0
+JHS.US,D,20140501,000000,8.83875,8.9089,8.83875,8.9089,31644.407250325,0
+JHS.US,D,20140502,000000,8.91718,8.91718,8.88578,8.89965,26340.417303242,0
+JHS.US,D,20140505,000000,8.91718,8.91718,8.89319,8.9089,19967.534840898,0
+JHS.US,D,20140506,000000,8.91718,8.93376,8.91718,8.92364,15325.635597441,0
+JHS.US,D,20140507,000000,8.91718,8.94214,8.91718,8.92923,35639.782186006,0
+JHS.US,D,20140508,000000,8.92364,8.94581,8.92364,8.93376,12327.547756094,0
+JHS.US,D,20140509,000000,8.89965,8.93376,8.89965,8.92364,22179.000811791,0
+JHS.US,D,20140512,000000,8.90514,8.97627,8.90514,8.97163,19581.488223735,0
+JHS.US,D,20140513,000000,8.95227,8.99669,8.95227,8.97627,30119.938216424,0
+JHS.US,D,20140514,000000,8.92923,8.99669,8.92923,8.99669,39569.778259105,0
+JHS.US,D,20140515,000000,9.00218,9.00864,8.98927,9.00218,22915.810215514,0
+JHS.US,D,20140516,000000,9.00218,9.02617,9.00218,9.02617,51680.434232978,0
+JHS.US,D,20140519,000000,9.02058,9.02058,8.99669,9.01316,28025.739094293,0
+JHS.US,D,20140520,000000,8.98368,9.01316,8.98368,8.98368,17433.325595979,0
+JHS.US,D,20140521,000000,8.95969,8.98927,8.95969,8.98368,22274.474706357,0
+JHS.US,D,20140522,000000,8.97627,9.01316,8.97627,8.98368,15636.963514507,0
+JHS.US,D,20140523,000000,8.98927,9.02617,8.98368,8.99669,28569.525189435,0
+JHS.US,D,20140527,000000,8.98368,8.98927,8.95227,8.97627,32120.738963437,0
+JHS.US,D,20140528,000000,8.96711,9.01316,8.95227,8.99669,23544.692607988,0
+JHS.US,D,20140529,000000,8.98368,9.02058,8.97627,9.01316,23939.041302938,0
+JHS.US,D,20140530,000000,9.00218,9.00864,8.97627,8.98927,26275.038440657,0
+JHS.US,D,20140602,000000,8.97163,8.99669,8.95969,8.97627,63365.608720193,0
+JHS.US,D,20140603,000000,8.95969,8.95969,8.92364,8.94581,24021.024321099,0
+JHS.US,D,20140604,000000,8.91718,8.95227,8.90514,8.94581,35134.393200637,0
+JHS.US,D,20140605,000000,8.92364,8.94581,8.88578,8.94581,31811.486565817,0
+JHS.US,D,20140606,000000,8.92364,8.96711,8.9089,8.94214,23087.040569901,0
+JHS.US,D,20140609,000000,8.93376,8.94214,8.87383,8.89319,43704.212997743,0
+JHS.US,D,20140610,000000,8.90987,9.0412,8.90987,9.0412,60313.557373221,0
+JHS.US,D,20140611,000000,8.99756,9.03359,8.99756,9.03359,51066.080476633,0
+JHS.US,D,20140612,000000,9.00401,9.04786,9.00401,9.04786,20291.315874646,0
+JHS.US,D,20140613,000000,9.04786,9.07068,9.04786,9.05364,20238.390128746,0
+JHS.US,D,20140616,000000,9.08496,9.08496,9.0412,9.07068,17237.189008228,0
+JHS.US,D,20140617,000000,9.05364,9.05364,9.028,9.03359,13282.286701764,0
+JHS.US,D,20140618,000000,9.04786,9.04786,9.0412,9.04786,10505.241681534,0
+JHS.US,D,20140619,000000,9.06125,9.07068,9.06125,9.0679,12445.852364579,0
+JHS.US,D,20140620,000000,9.06125,9.06125,9.03359,9.03359,48677.157593014,0
+JHS.US,D,20140623,000000,9.02251,9.0679,9.02251,9.05364,21036.427356158,0
+JHS.US,D,20140624,000000,9.07068,9.07068,9.04786,9.05364,22150.981299255,0
+JHS.US,D,20140625,000000,9.03359,9.08496,9.03359,9.0679,40760.088662022,0
+JHS.US,D,20140626,000000,9.04786,9.0679,9.0412,9.05364,45417.554301331,0
+JHS.US,D,20140627,000000,9.028,9.07068,9.028,9.07068,37360.387807659,0
+JHS.US,D,20140630,000000,9.07068,9.07734,9.06125,9.06125,43972.992766143,0
+JHS.US,D,20140701,000000,9.05364,9.07734,9.05364,9.07734,51661.754557954,0
+JHS.US,D,20140702,000000,9.06125,9.06125,8.99756,9.00401,28458.484899014,0
+JHS.US,D,20140703,000000,8.94763,9.01047,8.94763,8.99756,33950.309356061,0
+JHS.US,D,20140707,000000,8.97356,9.00401,8.95419,9.00401,37529.542642598,0
+JHS.US,D,20140708,000000,8.97906,9.028,8.97906,9.028,39621.666245283,0
+JHS.US,D,20140709,000000,8.98551,9.04786,8.98551,9.01047,43723.93043249,0
+JHS.US,D,20140710,000000,8.96807,9.04786,8.96807,9.03359,39376.754950524,0
+JHS.US,D,20140711,000000,9.04786,9.07068,9.04786,9.0679,28563.298631094,0
+JHS.US,D,20140714,000000,9.08496,9.08496,9.04786,9.07734,17509.082055799,0
+JHS.US,D,20140715,000000,9.07068,9.07068,9.028,9.028,70717.098601848,0
+JHS.US,D,20140716,000000,9.05364,9.12108,9.04786,9.1154,64086.851728063,0
+JHS.US,D,20140717,000000,9.1154,9.1154,9.07734,9.10211,12161.506200326,0
+JHS.US,D,20140718,000000,9.0916,9.11067,9.07734,9.09546,23689.978969285,0
+JHS.US,D,20140721,000000,9.11067,9.12108,9.0916,9.0916,45421.705340224,0
+JHS.US,D,20140722,000000,9.0679,9.10211,9.0679,9.07068,22961.47164335,0
+JHS.US,D,20140723,000000,9.0412,9.10211,9.0412,9.09546,44503.28798488,0
+JHS.US,D,20140724,000000,9.0916,9.0916,9.06125,9.07068,22438.440742679,0
+JHS.US,D,20140725,000000,9.05364,9.07068,9.04786,9.0679,29004.346513604,0
+JHS.US,D,20140728,000000,9.0412,9.05364,8.99756,9.00401,71616.836282169,0
+JHS.US,D,20140729,000000,8.98551,8.99756,8.97356,8.98551,32341.781784553,0
+JHS.US,D,20140730,000000,8.94763,8.95419,8.93568,8.93568,29066.612097017,0
+JHS.US,D,20140731,000000,8.90514,8.90514,8.82391,8.86738,88516.753380242,0
+JHS.US,D,20140801,000000,8.89319,8.89319,8.86738,8.88578,34473.340256732,0
+JHS.US,D,20140804,000000,8.85533,8.90061,8.85533,8.88578,47813.741503016,0
+JHS.US,D,20140805,000000,8.8452,8.90514,8.8452,8.85533,24835.665704089,0
+JHS.US,D,20140806,000000,8.85533,8.95419,8.85071,8.85071,89985.18338907,0
+JHS.US,D,20140807,000000,8.88029,8.90987,8.86179,8.89319,22558.820870611,0
+JHS.US,D,20140808,000000,8.92364,8.95419,8.92364,8.94397,49365.192289729,0
+JHS.US,D,20140811,000000,8.94397,8.96807,8.93568,8.96161,21385.114623272,0
+JHS.US,D,20140812,000000,8.96161,8.99197,8.96161,8.97356,17893.053153514,0
+JHS.US,D,20140813,000000,8.98551,9.07068,8.97906,9.04786,55266.93183758,0
+JHS.US,D,20140814,000000,9.03359,9.07068,9.02251,9.028,27232.890665498,0
+JHS.US,D,20140815,000000,9.05364,9.06125,9.03359,9.0412,46320.405260822,0
+JHS.US,D,20140818,000000,9.02251,9.03359,8.97906,8.98551,40743.484506445,0
+JHS.US,D,20140819,000000,8.95419,9.01047,8.94763,9.01047,27698.844781374,0
+JHS.US,D,20140820,000000,9.028,9.07068,8.97906,8.98551,29113.311284577,0
+JHS.US,D,20140821,000000,8.99756,9.03359,8.98551,9.02251,20261.220842663,0
+JHS.US,D,20140822,000000,9.03359,9.0412,9.028,9.03359,10650.528042832,0
+JHS.US,D,20140825,000000,9.0412,9.0679,9.03359,9.06125,24002.344646075,0
+JHS.US,D,20140826,000000,9.0916,9.0916,9.028,9.0679,64654.506296847,0
+JHS.US,D,20140827,000000,8.99756,9.07068,8.99756,9.0412,68871.96181337,0
+JHS.US,D,20140828,000000,9.05364,9.0679,8.99756,9.0679,22585.802623424,0
+JHS.US,D,20140829,000000,9.06125,9.07734,9.028,9.05364,11098.840243407,0
+JHS.US,D,20140902,000000,9.03359,9.08496,9.00401,9.05364,24484.902917527,0
+JHS.US,D,20140903,000000,9.01047,9.0679,8.99756,9.028,84253.636435883,0
+JHS.US,D,20140904,000000,8.99756,9.0412,8.99756,9.01606,42937.308562037,0
+JHS.US,D,20140905,000000,8.99197,9.03359,8.98551,8.99197,39018.727845897,0
+JHS.US,D,20140908,000000,8.96807,9.02251,8.96807,8.99756,52523.095128503,0
+JHS.US,D,20140909,000000,8.97906,9.01047,8.95419,8.99197,48946.975121137,0
+JHS.US,D,20140910,000000,9.02338,9.02338,8.94763,8.98744,59994.965138091,0
+JHS.US,D,20140911,000000,8.92364,8.96161,8.91815,8.95506,55449.577548925,0
+JHS.US,D,20140912,000000,8.91815,8.94763,8.91815,8.93655,37843.983838835,0
+JHS.US,D,20140915,000000,8.91815,8.93655,8.87932,8.92923,22043.054288006,0
+JHS.US,D,20140916,000000,8.94763,8.94763,8.88578,8.90061,47800.25062661,0
+JHS.US,D,20140917,000000,8.92923,8.92923,8.89319,8.90061,22155.132338149,0
+JHS.US,D,20140918,000000,8.92364,8.92923,8.86641,8.89319,23637.053223384,0
+JHS.US,D,20140919,000000,8.87287,8.92364,8.87287,8.92364,22678.16323882,0
+JHS.US,D,20140922,000000,8.94763,8.94763,8.92364,8.92364,26561.460124359,0
+JHS.US,D,20140923,000000,8.94494,8.94494,8.90514,8.91815,20037.064742376,0
+JHS.US,D,20140924,000000,8.93655,8.93655,8.90061,8.90987,23005.05755174,0
+JHS.US,D,20140925,000000,8.86179,8.93655,8.86179,8.90514,19354.218844278,0
+JHS.US,D,20140926,000000,8.86179,8.88578,8.77959,8.82853,55814.868971615,0
+JHS.US,D,20140929,000000,8.83595,8.83595,8.81099,8.83595,44100.637212141,0
+JHS.US,D,20140930,000000,8.83595,8.85533,8.81745,8.85533,19858.570069925,0
+JHS.US,D,20141001,000000,8.86179,8.92923,8.85533,8.90987,46210.402730125,0
+JHS.US,D,20141002,000000,8.93655,8.93655,8.85533,8.87932,14701.942003586,0
+JHS.US,D,20141003,000000,8.84329,8.87287,8.84329,8.86179,20449.055352627,0
+JHS.US,D,20141006,000000,8.85533,8.87932,8.85533,8.87932,23507.33325794,0
+JHS.US,D,20141007,000000,8.85533,8.89319,8.85533,8.87932,17904.468510472,0
+JHS.US,D,20141008,000000,8.84329,8.89319,8.84329,8.88578,100724.95876813,0
+JHS.US,D,20141009,000000,8.88578,8.90061,8.82853,8.83595,23339.216182724,0
+JHS.US,D,20141010,000000,8.82853,8.84888,8.75993,8.75993,26028.051626452,0
+JHS.US,D,20141013,000000,8.75444,8.79895,8.75444,8.78508,17980.224970292,0
+JHS.US,D,20141014,000000,8.76628,8.83595,8.75993,8.83595,27803.658513453,0
+JHS.US,D,20141015,000000,8.78508,8.79067,8.75993,8.77959,50928.058433401,0
+JHS.US,D,20141016,000000,8.75993,8.82853,8.75993,8.80367,116944.10548756,0
+JHS.US,D,20141017,000000,8.83595,8.91815,8.82853,8.84329,13663.144520309,0
+JHS.US,D,20141020,000000,8.84329,8.92923,8.82853,8.89319,19357.332123448,0
+JHS.US,D,20141021,000000,8.89319,8.96894,8.89319,8.92364,22156.170097873,0
+JHS.US,D,20141022,000000,8.97906,8.97906,8.89319,8.92923,40769.428499533,0
+JHS.US,D,20141023,000000,8.92923,8.95506,8.90987,8.94763,52027.045980644,0
+JHS.US,D,20141024,000000,8.98744,8.99293,8.9754,8.97906,21808.520590482,0
+JHS.US,D,20141027,000000,8.99293,9.00585,8.99293,8.99939,3430.8336460688,0
+JHS.US,D,20141028,000000,9.03552,9.03552,8.97906,8.97906,18010.320002276,0
+JHS.US,D,20141029,000000,9.01788,9.01788,8.96894,8.98744,9648.0521498793,0
+JHS.US,D,20141030,000000,8.96894,9.01229,8.96894,8.99939,9323.233356407,0
+JHS.US,D,20141031,000000,8.99939,9.03552,8.96161,8.9754,27452.895726891,0
+JHS.US,D,20141103,000000,8.99939,9.03552,8.99939,9.03552,24868.874015242,0
+JHS.US,D,20141104,000000,9.01229,9.02984,9.00585,9.00585,55455.804107266,0
+JHS.US,D,20141105,000000,9.04313,9.04313,8.94763,8.95506,54446.063896249,0
+JHS.US,D,20141106,000000,8.96161,8.9754,8.95506,8.96894,29135.104238771,0
+JHS.US,D,20141107,000000,8.94494,9.04313,8.94494,8.96161,57888.312899276,0
+JHS.US,D,20141110,000000,8.96161,8.98744,8.94763,8.95506,26202.395260009,0
+JHS.US,D,20141111,000000,8.94763,8.98744,8.94763,8.95506,37423.691150796,0
+JHS.US,D,20141112,000000,8.96161,8.98744,8.94763,8.96161,31949.50860905,0
+JHS.US,D,20141113,000000,8.95506,8.98744,8.95506,8.96894,37384.256281301,0
+JHS.US,D,20141114,000000,8.99293,8.99939,8.94763,8.98744,25657.571405143,0
+JHS.US,D,20141117,000000,8.99293,8.99293,8.94763,8.94763,38110.688087788,0
+JHS.US,D,20141118,000000,8.9754,8.99939,8.95506,8.9754,37508.787448127,0
+JHS.US,D,20141119,000000,8.95506,8.99939,8.95506,8.99939,25425.113227067,0
+JHS.US,D,20141120,000000,8.99293,9.02338,8.97906,9.01788,13300.966376789,0
+JHS.US,D,20141121,000000,9.01788,9.07358,9.01788,9.04979,35275.52852304,0
+JHS.US,D,20141124,000000,9.05643,9.10586,9.05643,9.10586,17328.5118639,0
+JHS.US,D,20141125,000000,9.10586,9.11829,9.08591,9.11829,9017.0942379586,0
+JHS.US,D,20141126,000000,9.11252,9.13256,9.09825,9.11829,18954.68135071,0
+JHS.US,D,20141128,000000,9.09825,9.11829,9.08023,9.11829,14129.098636184,0
+JHS.US,D,20141201,000000,9.09257,9.13256,9.06405,9.08591,18627.78703779,0
+JHS.US,D,20141202,000000,9.08023,9.09257,9.05643,9.06405,42845.985706365,0
+JHS.US,D,20141203,000000,9.02984,9.06405,9.01788,9.03552,28400.370354496,0
+JHS.US,D,20141204,000000,9.00585,9.0679,8.96894,8.97906,89711.214822053,0
+JHS.US,D,20141205,000000,8.97906,9.00585,8.95506,8.9754,35739.407119468,0
+JHS.US,D,20141208,000000,9.00585,9.00585,8.91815,8.92364,58184.074420489,0
+JHS.US,D,20141209,000000,8.96335,9.05268,8.9061,8.95593,108265.32091947,0
+JHS.US,D,20141210,000000,8.94494,9.00767,8.94494,8.96981,59503.067029125,0
+JHS.US,D,20141211,000000,8.94494,9.19962,8.94494,9.05268,68998.568499642,0
+JHS.US,D,20141212,000000,9.02058,9.06693,9.00121,9.05268,39582.231375788,0
+JHS.US,D,20141215,000000,9.12205,9.14297,8.92461,8.9883,43376.2809251,0
+JHS.US,D,20141216,000000,8.95593,8.95593,8.86092,8.91815,28479.240093485,0
+JHS.US,D,20141217,000000,8.94494,8.9754,8.91815,8.9754,26879.014599767,0
+JHS.US,D,20141218,000000,8.9754,9.39138,8.95593,9.06693,58866.920318587,0
+JHS.US,D,20141219,000000,9.03938,9.08399,8.99572,9.08399,36744.996291591,0
+JHS.US,D,20141222,000000,9.03938,9.09546,9.03938,9.08399,21555.307217935,0
+JHS.US,D,20141223,000000,9.2112,9.24298,9.05268,9.12967,46883.908790711,0
+JHS.US,D,20141224,000000,9.10307,9.13631,9.10307,9.1154,31792.806890794,0
+JHS.US,D,20141226,000000,9.09546,9.1948,9.09546,9.1948,23969.136334921,0
+JHS.US,D,20141229,000000,9.15434,9.20541,9.15434,9.17843,26841.655249718,0
+JHS.US,D,20141230,000000,9.17361,9.17361,8.99572,9.10307,29357.184819612,0
+JHS.US,D,20141231,000000,9.16107,9.16107,9.07734,9.12967,24539.904182876,0
+JHS.US,D,20150102,000000,9.13631,9.17843,9.1154,9.17843,46542.485841662,0
+JHS.US,D,20150105,000000,9.17361,9.17361,9.07734,9.16107,57865.482185358,0
+JHS.US,D,20150106,000000,9.13631,9.16107,9.07068,9.12967,13197.190404434,0
+JHS.US,D,20150107,000000,9.14865,9.17843,9.11164,9.11164,35844.220851547,0
+JHS.US,D,20150108,000000,9.12205,9.16107,9.09546,9.12205,23550.919166328,0
+JHS.US,D,20150109,000000,9.1154,9.14297,9.10307,9.12205,19280.537903905,0
+JHS.US,D,20150112,000000,9.11164,9.12967,9.11164,9.12205,20494.716780463,0
+JHS.US,D,20150113,000000,9.14297,9.17843,9.12967,9.17843,25018.311415434,0
+JHS.US,D,20150114,000000,9.14297,9.17843,9.14297,9.16107,20855.857164261,0
+JHS.US,D,20150115,000000,9.14865,9.15434,9.1154,9.12967,49993.036922479,0
+JHS.US,D,20150116,000000,9.11164,9.1871,9.11164,9.1871,20903.594111543,0
+JHS.US,D,20150120,000000,9.01413,9.2112,9.01413,9.10307,101611.20557204,0
+JHS.US,D,20150121,000000,9.10307,9.12967,9.0916,9.1154,36686.881747073,0
+JHS.US,D,20150122,000000,9.14297,9.16107,9.12967,9.14865,11590.738352372,0
+JHS.US,D,20150123,000000,9.14865,9.16686,9.14297,9.14297,10097.402110178,0
+JHS.US,D,20150126,000000,9.09546,9.15434,9.09546,9.15434,7555.928547195,0
+JHS.US,D,20150127,000000,9.0916,9.12205,9.0916,9.11164,9372.008063414,0
+JHS.US,D,20150128,000000,9.12967,9.15434,9.12967,9.13631,13092.376672355,0
+JHS.US,D,20150129,000000,9.15434,9.16686,9.12205,9.16686,24984.065344557,0
+JHS.US,D,20150130,000000,9.16686,9.2112,9.16107,9.20541,22313.909575854,0
+JHS.US,D,20150202,000000,9.1948,9.2112,9.1871,9.19962,27536.954264499,0
+JHS.US,D,20150203,000000,9.2112,9.24298,9.17361,9.17361,45754.826211486,0
+JHS.US,D,20150204,000000,9.1871,9.19962,9.16686,9.16686,24259.709057517,0
+JHS.US,D,20150205,000000,9.20541,9.20541,9.16107,9.17843,24743.305088692,0
+JHS.US,D,20150206,000000,9.16107,9.17843,9.13631,9.14297,28004.983899822,0
+JHS.US,D,20150209,000000,9.16107,9.1871,9.12967,9.13631,26296.831394853,0
+JHS.US,D,20150210,000000,9.14865,9.14865,9.10307,9.10307,33661.812152913,0
+JHS.US,D,20150211,000000,9.0916,9.12967,9.0916,9.12967,27700.92030082,0
+JHS.US,D,20150212,000000,9.12967,9.16107,9.12205,9.12205,18542.690740458,0
+JHS.US,D,20150213,000000,9.1154,9.13631,9.08399,9.08399,25405.39579232,0
+JHS.US,D,20150217,000000,9.07734,9.09546,9.00121,9.00767,45588.784655717,0
+JHS.US,D,20150218,000000,9.01413,9.03263,9.00767,9.01413,41834.1699759,0
+JHS.US,D,20150219,000000,9.02058,9.03938,9.00767,9.02058,17870.222439596,0
+JHS.US,D,20150220,000000,9.02704,9.06693,9.01413,9.03938,26132.865358532,0
+JHS.US,D,20150223,000000,9.05268,9.10307,9.05268,9.09546,23412.897123097,0
+JHS.US,D,20150224,000000,9.05268,9.13631,9.05268,9.13631,20061.970975742,0
+JHS.US,D,20150225,000000,9.13631,9.1871,9.12967,9.17361,28471.975775421,0
+JHS.US,D,20150226,000000,9.16107,9.16107,9.13631,9.14865,25485.303291033,0
+JHS.US,D,20150227,000000,9.12205,9.16686,9.1154,9.16686,16013.670294158,0
+JHS.US,D,20150302,000000,9.12205,9.15434,9.12205,9.14865,28331.878212741,0
+JHS.US,D,20150303,000000,9.12967,9.16107,9.1154,9.14865,65745.191766301,0
+JHS.US,D,20150304,000000,9.13631,9.16686,9.13631,9.13631,20660.758336232,0
+JHS.US,D,20150305,000000,9.13631,9.15434,9.13631,9.15434,18316.459120724,0
+JHS.US,D,20150306,000000,9.13631,9.16107,9.09546,9.09546,40073.091725029,0
+JHS.US,D,20150309,000000,9.08399,9.11164,9.08399,9.0916,30073.239028864,0
+JHS.US,D,20150310,000000,9.14865,9.20733,9.13062,9.14865,32459.048633315,0
+JHS.US,D,20150311,000000,9.11636,9.14865,9.10307,9.10307,38529.943016104,0
+JHS.US,D,20150312,000000,9.11164,9.13728,9.11164,9.12205,17723.898318575,0
+JHS.US,D,20150313,000000,9.11636,9.12205,9.08399,9.11164,24194.330194932,0
+JHS.US,D,20150316,000000,9.10307,9.13728,9.10307,9.12205,23888.191076484,0
+JHS.US,D,20150317,000000,9.11164,9.15434,9.11164,9.13728,21268.885534234,0
+JHS.US,D,20150318,000000,9.13728,9.15434,9.11164,9.15434,19112.42082869,0
+JHS.US,D,20150319,000000,9.15434,9.18035,9.15434,9.17361,25276.713586599,0
+JHS.US,D,20150320,000000,9.15434,9.20252,9.15434,9.18035,25737.478903857,0
+JHS.US,D,20150323,000000,9.19577,9.2266,9.18035,9.21986,21268.885534234,0
+JHS.US,D,20150324,000000,9.23432,9.27189,9.21312,9.27189,31591.481504424,0
+JHS.US,D,20150325,000000,9.27189,9.29213,9.2266,9.2401,12326.509996371,0
+JHS.US,D,20150326,000000,9.23432,9.26612,9.21312,9.21986,27123.925894525,0
+JHS.US,D,20150327,000000,9.19577,9.25359,9.19577,9.2401,17260.019722147,0
+JHS.US,D,20150330,000000,9.21986,9.26612,9.21986,9.2401,19416.484427691,0
+JHS.US,D,20150331,000000,9.24587,9.28346,9.2401,9.28346,32668.676097473,0
+JHS.US,D,20150401,000000,9.29213,9.40295,9.26612,9.38367,69043.192167756,0
+JHS.US,D,20150402,000000,9.34802,9.37019,9.33742,9.34321,16334.338048736,0
+JHS.US,D,20150406,000000,9.31237,9.33742,9.28346,9.31237,39914.314487325,0
+JHS.US,D,20150407,000000,9.29213,9.29984,9.28346,9.29984,16035.463248354,0
+JHS.US,D,20150408,000000,9.29213,9.35573,9.29213,9.29984,34523.152723463,0
+JHS.US,D,20150409,000000,9.29213,9.30755,9.29213,9.29213,28079.702599917,0
+JHS.US,D,20150410,000000,9.30755,9.31719,9.29984,9.29984,4160.378731727,0
+JHS.US,D,20150413,000000,9.30755,9.3297,9.30755,9.31719,28049.607567934,0
+JHS.US,D,20150414,000000,9.30755,9.3297,9.30755,9.32394,30979.203267527,0
+JHS.US,D,20150415,000000,9.32394,9.32394,9.31237,9.31237,21826.162505783,0
+JHS.US,D,20150416,000000,9.32394,9.32394,9.30755,9.30755,21746.255007069,0
+JHS.US,D,20150417,000000,9.28346,9.31719,9.27671,9.27671,20649.342979272,0
+JHS.US,D,20150420,000000,9.27671,9.32394,9.27671,9.29213,24255.558018621,0
+JHS.US,D,20150421,000000,9.29984,9.31237,9.29213,9.29213,26011.447470875,0
+JHS.US,D,20150422,000000,9.29213,9.32394,9.29213,9.30755,30335.792238924,0
+JHS.US,D,20150423,000000,9.31237,9.33742,9.29213,9.29984,22036.827729664,0
+JHS.US,D,20150424,000000,9.30755,9.32394,9.29213,9.31719,26456.64639228,0
+JHS.US,D,20150427,000000,9.3297,9.34802,9.31237,9.31719,34059.274127034,0
+JHS.US,D,20150428,000000,9.31237,9.33742,9.31237,9.3297,21113.221575701,0
+JHS.US,D,20150429,000000,9.31237,9.3297,9.29984,9.30755,21573.986892959,0
+JHS.US,D,20150430,000000,9.31237,9.32394,9.29984,9.30755,8169.2445438153,0
+JHS.US,D,20150501,000000,9.32394,9.32394,9.27671,9.27671,13101.716509866,0
+JHS.US,D,20150504,000000,9.28346,9.29984,9.28346,9.29984,41459.538715697,0
+JHS.US,D,20150505,000000,9.29213,9.29984,9.27671,9.27671,57793.876764432,0
+JHS.US,D,20150506,000000,9.27671,9.27671,9.19577,9.20252,34929.954535096,0
+JHS.US,D,20150507,000000,9.20733,9.21986,9.20252,9.21986,32711.224246139,0
+JHS.US,D,20150508,000000,9.25359,9.29984,9.25359,9.26033,8012.5428255586,0
+JHS.US,D,20150511,000000,9.26033,9.26612,9.21986,9.21986,19728.850104481,0
+JHS.US,D,20150512,000000,9.19577,9.2401,9.18902,9.23432,9744.5638041698,0
+JHS.US,D,20150513,000000,9.21312,9.23432,9.17361,9.18035,19416.484427691,0
+JHS.US,D,20150514,000000,9.19577,9.21986,9.19577,9.20733,10943.176284875,0
+JHS.US,D,20150515,000000,9.18902,9.26033,9.18902,9.26033,23421.199200884,0
+JHS.US,D,20150518,000000,9.23432,9.23432,9.21312,9.21312,7659.7045195504,0
+JHS.US,D,20150519,000000,9.20252,9.2401,9.20252,9.2266,14948.928817792,0
+JHS.US,D,20150520,000000,9.20252,9.21986,9.20252,9.21312,46541.448081939,0
+JHS.US,D,20150521,000000,9.21312,9.26033,9.21312,9.21986,21268.885534234,0
+JHS.US,D,20150522,000000,9.2266,9.23432,9.21312,9.23432,20495.754540186,0
+JHS.US,D,20150526,000000,9.21312,9.23432,9.20252,9.23432,51739.586537221,0
+JHS.US,D,20150527,000000,9.2266,9.28346,9.2266,9.28346,18956.756870157,0
+JHS.US,D,20150528,000000,9.27671,9.28346,9.26612,9.27671,52592.625029981,0
+JHS.US,D,20150529,000000,9.26612,9.27671,9.26612,9.27671,50390.498896601,0
+JHS.US,D,20150601,000000,9.27671,9.29213,9.26612,9.29213,14161.269187615,0
+JHS.US,D,20150602,000000,9.26033,9.28346,9.2401,9.26033,11957.067534787,0
+JHS.US,D,20150603,000000,9.2401,9.2401,9.21312,9.21312,18802.130671347,0
+JHS.US,D,20150604,000000,9.20252,9.26612,9.20252,9.2266,29283.50387924,0
+JHS.US,D,20150605,000000,9.20733,9.21312,9.20252,9.20252,26504.383339563,0
+JHS.US,D,20150608,000000,9.18902,9.19577,9.14865,9.19577,20495.754540186,0
+JHS.US,D,20150609,000000,9.23335,9.26612,9.2266,9.23914,36515.651392687,0
+JHS.US,D,20150610,000000,9.2266,9.25262,9.16012,9.16012,20736.514796051,0
+JHS.US,D,20150611,000000,9.14682,9.1871,9.13439,9.16012,23261.384203457,0
+JHS.US,D,20150612,000000,9.16012,9.1948,9.16012,9.17361,15479.224036528,0
+JHS.US,D,20150615,000000,9.16012,9.1871,9.16012,9.17361,18662.033108667,0
+JHS.US,D,20150616,000000,9.17361,9.20541,9.17361,9.17361,32472.539509721,0
+JHS.US,D,20150617,000000,9.16012,9.20059,9.16012,9.16012,22609.671097067,0
+JHS.US,D,20150618,000000,9.16012,9.17361,9.15347,9.16012,19573.186145948,0
+JHS.US,D,20150619,000000,9.16012,9.21215,9.16012,9.20059,16995.390992641,0
+JHS.US,D,20150622,000000,9.20059,9.20059,9.1871,9.1871,30499.758275245,0
+JHS.US,D,20150623,000000,9.1948,9.21793,9.17361,9.1871,37146.609304607,0
+JHS.US,D,20150624,000000,9.20059,9.21793,9.17747,9.1948,18815.621547754,0
+JHS.US,D,20150625,000000,9.1948,9.20059,9.15347,9.17361,32472.539509721,0
+JHS.US,D,20150626,000000,9.17361,9.17361,9.12677,9.14682,34748.346583474,0
+JHS.US,D,20150629,000000,9.16012,9.17361,9.11347,9.16012,48104.314225611,0
+JHS.US,D,20150630,000000,9.1948,9.1948,9.13439,9.16589,20283.013796858,0
+JHS.US,D,20150701,000000,9.1871,9.1948,9.142,9.15347,49773.031861086,0
+JHS.US,D,20150702,000000,9.14682,9.17747,9.14682,9.16589,10165.894251933,0
+JHS.US,D,20150706,000000,9.17361,9.1871,9.16012,9.16012,378455.40478421,0
+JHS.US,D,20150707,000000,9.17361,9.20059,9.15347,9.20059,31260.43615261,0
+JHS.US,D,20150708,000000,9.17361,9.2266,9.09922,9.20059,64037.039261332,0
+JHS.US,D,20150709,000000,9.17747,9.20541,9.17361,9.17361,28679.527720132,0
+JHS.US,D,20150710,000000,9.16012,9.16589,9.13439,9.14682,22458.158177427,0
+JHS.US,D,20150713,000000,9.142,9.15347,9.11347,9.11916,21851.068739148,0
+JHS.US,D,20150714,000000,9.12677,9.142,9.11347,9.11916,40141.583866783,0
+JHS.US,D,20150715,000000,9.11347,9.142,9.1078,9.11347,19039.777648041,0
+JHS.US,D,20150716,000000,9.09257,9.15347,9.09257,9.13439,41730.394003545,0
+JHS.US,D,20150717,000000,9.142,9.16012,9.12677,9.14682,35963.563219755,0
+JHS.US,D,20150720,000000,9.13439,9.142,9.08023,9.08688,30047.295035775,0
+JHS.US,D,20150721,000000,9.0412,9.09257,9.0412,9.08688,18514.671227922,0
+JHS.US,D,20150722,000000,9.08023,9.142,9.08023,9.12677,19573.186145948,0
+JHS.US,D,20150723,000000,9.14682,9.1948,9.12677,9.1948,17599.367151748,0
+JHS.US,D,20150724,000000,9.1948,9.20541,9.17747,9.1871,3794.0495493125,0
+JHS.US,D,20150727,000000,9.16012,9.17361,9.04786,9.06309,17599.367151748,0
+JHS.US,D,20150728,000000,9.04786,9.09257,9.04786,9.08688,26099.657047377,0
+JHS.US,D,20150729,000000,9.08023,9.21215,9.07358,9.20541,26558.346845189,0
+JHS.US,D,20150730,000000,9.17747,9.17747,9.08688,9.09257,13656.917961968,0
+JHS.US,D,20150731,000000,9.09922,9.2266,9.09922,9.12677,28679.527720132,0
+JHS.US,D,20150803,000000,9.11347,9.23914,9.11347,9.20059,31486.667772345,0
+JHS.US,D,20150804,000000,9.20059,9.20059,9.14682,9.15347,17755.031110281,0
+JHS.US,D,20150805,000000,9.17361,9.17361,9.12677,9.15347,16540.852233724,0
+JHS.US,D,20150806,000000,9.14682,9.16589,9.12677,9.14682,15147.140924991,0
+JHS.US,D,20150807,000000,9.15347,9.15347,9.05547,9.07358,51290.236576921,0
+JHS.US,D,20150810,000000,9.06309,9.11347,9.06309,9.07358,36724.24109712,0
+JHS.US,D,20150811,000000,9.08023,9.15347,9.0679,9.12677,24167.348442119,0
+JHS.US,D,20150812,000000,9.11916,9.1871,9.11916,9.16012,25193.692808715,0
+JHS.US,D,20150813,000000,9.16012,9.17747,9.13439,9.13439,18815.621547754,0
+JHS.US,D,20150814,000000,9.11916,9.142,9.11347,9.11347,8191.0374980099,0
+JHS.US,D,20150817,000000,9.1078,9.13439,9.09257,9.1078,10926.572129298,0
+JHS.US,D,20150818,000000,9.09257,9.1948,9.08023,9.08023,18055.981430112,0
+JHS.US,D,20150819,000000,9.08023,9.14682,9.07358,9.08023,36871.602977866,0
+JHS.US,D,20150820,000000,9.06309,9.11347,9.05547,9.06309,26859.297165019,0
+JHS.US,D,20150821,000000,9.06309,9.07358,9.03359,9.0412,25193.692808715,0
+JHS.US,D,20150824,000000,8.89773,9.0412,8.89773,8.92923,120397.76984754,0
+JHS.US,D,20150825,000000,8.9754,8.98927,8.92923,8.9754,32472.539509721,0
+JHS.US,D,20150826,000000,8.96894,8.9754,8.91633,8.94763,33382.654787277,0
+JHS.US,D,20150827,000000,8.94763,8.96239,8.92923,8.94494,21246.054820316,0
+JHS.US,D,20150828,000000,8.91633,8.9754,8.91633,8.96894,34445.320744197,0
+JHS.US,D,20150831,000000,8.96239,9.00121,8.94763,8.98185,31866.487831166,0
+JHS.US,D,20150901,000000,8.96239,9.08023,8.96239,9.08023,13052.941802858,0
+JHS.US,D,20150902,000000,9.06309,9.06309,8.99669,9.01509,22760.146256982,0
+JHS.US,D,20150903,000000,9.01509,9.03359,9.01509,9.01509,19728.850104481,0
+JHS.US,D,20150904,000000,9.01509,9.06309,9.01509,9.03359,18815.621547754,0
+JHS.US,D,20150908,000000,9.03359,9.1078,9.01509,9.08688,25041.142129353,0
+JHS.US,D,20150909,000000,9.08591,9.09825,9.08591,9.08591,31959.886206285,0
+JHS.US,D,20150910,000000,9.08591,9.35958,9.08591,9.16012,27750.732767552,0
+JHS.US,D,20150911,000000,9.16012,9.17747,9.10586,9.17361,32111.399125924,0
+JHS.US,D,20150914,000000,9.1948,9.21312,9.17747,9.20638,18519.860026541,0
+JHS.US,D,20150915,000000,9.17361,9.2266,9.17361,9.17361,38466.639672968,0
+JHS.US,D,20150916,000000,9.14103,9.14103,9.10586,9.10586,73029.227265926,0
+JHS.US,D,20150917,000000,9.14103,9.1871,9.10586,9.17361,9825.509062607,0
+JHS.US,D,20150918,000000,9.14682,9.20156,9.14682,9.1948,29869.838123047,0
+JHS.US,D,20150921,000000,9.2266,9.23432,9.1948,9.20156,12249.715776828,0
+JHS.US,D,20150922,000000,9.20638,9.20638,9.17747,9.20638,15234.312741769,0
+JHS.US,D,20150923,000000,9.20156,9.30273,9.20156,9.26612,20757.269990522,0
+JHS.US,D,20150924,000000,9.2401,9.31044,9.2401,9.26612,15945.178152404,0
+JHS.US,D,20150925,000000,9.27767,9.33934,9.25455,9.25455,22098.055553354,0
+JHS.US,D,20150928,000000,9.2613,9.26612,9.21312,9.26612,42192.197080526,0
+JHS.US,D,20150929,000000,9.31044,9.35958,9.2266,9.27767,39726.479977362,0
+JHS.US,D,20150930,000000,9.32778,9.36826,9.26612,9.33357,15081.762062406,0
+JHS.US,D,20151001,000000,9.36826,9.60049,9.31044,9.47521,41520.766539386,0
+JHS.US,D,20151002,000000,9.47521,9.47521,9.31044,9.31333,14936.475701109,0
+JHS.US,D,20151005,000000,9.33357,9.36826,9.27286,9.27767,9012.9431990645,0
+JHS.US,D,20151006,000000,9.2613,9.29406,9.2401,9.2401,13290.588779554,0
+JHS.US,D,20151007,000000,9.2401,9.26612,9.23432,9.24684,11499.415496699,0
+JHS.US,D,20151008,000000,9.2613,9.27767,9.1871,9.27767,31064.299564859,0
+JHS.US,D,20151009,000000,9.25455,9.30273,9.25455,9.29406,12099.240616913,0
+JHS.US,D,20151012,000000,9.27286,9.30273,9.27286,9.29406,6781.7597934238,0
+JHS.US,D,20151013,000000,9.30273,9.31912,9.30273,9.31912,8512.7430123115,0
+JHS.US,D,20151014,000000,9.30273,9.33934,9.30273,9.32778,27181.00267932,0
+JHS.US,D,20151015,000000,9.3461,9.35958,9.33357,9.3461,6721.5697294577,0
+JHS.US,D,20151016,000000,9.33934,9.47521,9.33934,9.43378,16424.623144686,0
+JHS.US,D,20151019,000000,9.40777,9.47521,9.40777,9.44727,15163.745080568,0
+JHS.US,D,20151020,000000,9.44727,9.52148,9.44149,9.50123,9829.6601015012,0
+JHS.US,D,20151021,000000,9.50123,9.53497,9.481,9.50605,18668.259667008,0
+JHS.US,D,20151022,000000,9.50605,9.54846,9.50605,9.50605,9856.6418543137,0
+JHS.US,D,20151023,000000,9.50605,9.51473,9.4145,9.4145,17025.486024623,0
+JHS.US,D,20151026,000000,9.38753,9.38753,9.33934,9.33934,8512.7430123115,0
+JHS.US,D,20151027,000000,9.3461,9.35958,9.31044,9.31912,33302.747288564,0
+JHS.US,D,20151028,000000,9.35284,9.35284,9.31044,9.33934,7468.7567304164,0
+JHS.US,D,20151029,000000,9.33934,9.33934,9.29406,9.29406,10157.592174144,0
+JHS.US,D,20151030,000000,9.27767,9.30273,9.27286,9.27767,9705.1289346748,0
+JHS.US,D,20151102,000000,9.2613,9.31333,9.2613,9.2613,28062.060684618,0
+JHS.US,D,20151103,000000,9.26612,9.26612,9.26612,9.26612,6124.8578884143,0
+JHS.US,D,20151104,000000,9.28635,9.28635,9.25455,9.25455,18679.675023968,0
+JHS.US,D,20151105,000000,9.25455,9.27767,9.25455,9.2613,18071.547825965,0
+JHS.US,D,20151106,000000,9.2613,9.2613,9.24684,9.24684,13438.988420021,0
+JHS.US,D,20151109,000000,9.23432,9.23432,9.20638,9.20638,30783.066679775,0
+JHS.US,D,20151110,000000,9.17747,9.25455,9.17747,9.20156,14338.726100343,0
+JHS.US,D,20151111,000000,9.16589,9.17747,9.10586,9.14682,20908.782910161,0
+JHS.US,D,20151112,000000,9.11347,9.11916,8.92557,9.07927,55857.417120281,0
+JHS.US,D,20151113,000000,9.08591,9.11916,9.08591,9.10586,17176.998944262,0
+JHS.US,D,20151116,000000,9.1259,9.1259,9.07927,9.11347,23449.218713421,0
+JHS.US,D,20151117,000000,9.14682,9.14682,9.08591,9.09825,25987.578997234,0
+JHS.US,D,20151118,000000,9.09825,9.17747,9.05268,9.05268,23449.218713421,0
+JHS.US,D,20151119,000000,9.04699,9.0679,9.03938,9.0679,28974.251481621,0
+JHS.US,D,20151120,000000,9.09257,9.09257,9.06125,9.0679,24193.292435209,0
+JHS.US,D,20151123,000000,9.0679,9.09825,9.0679,9.09257,31064.299564859,0
+JHS.US,D,20151124,000000,9.07927,9.14682,9.07927,9.1259,25085.765797464,0
+JHS.US,D,20151125,000000,9.11916,9.1259,9.09825,9.10586,26433.815678362,0
+JHS.US,D,20151127,000000,9.09257,9.1259,9.09257,9.11347,7020.4445298412,0
+JHS.US,D,20151130,000000,9.10586,9.15347,9.09825,9.14103,24646.793434402,0
+JHS.US,D,20151201,000000,9.14103,9.21312,9.14103,9.16589,23998.193607181,0
+JHS.US,D,20151202,000000,9.16012,9.16589,9.15347,9.15347,14807.793495389,0
+JHS.US,D,20151203,000000,9.14103,9.16589,9.11916,9.13439,32865.850444948,0
+JHS.US,D,20151204,000000,9.11347,9.14682,9.11347,9.14103,26581.177559106,0
+JHS.US,D,20151207,000000,9.1259,9.14682,9.11347,9.11916,41666.052900683,0
+JHS.US,D,20151208,000000,9.1259,9.15347,9.07927,9.11916,21073.786706207,0
+JHS.US,D,20151209,000000,9.00585,9.01229,8.96614,8.9726,22098.055553354,0
+JHS.US,D,20151210,000000,8.93935,9.01229,8.93935,8.98551,27329.402319789,0
+JHS.US,D,20151211,000000,9.00585,9.01229,8.92557,8.92557,27181.00267932,0
+JHS.US,D,20151214,000000,8.91074,8.91902,8.71146,8.7235,64452.143150754,0
+JHS.US,D,20151215,000000,8.71792,8.85812,8.71146,8.81842,21206.619950821,0
+JHS.US,D,20151216,000000,8.82487,8.91074,8.81099,8.90707,39726.479977362,0
+JHS.US,D,20151217,000000,8.90707,8.9726,8.90707,8.95872,40325.267337852,0
+JHS.US,D,20151218,000000,8.95872,9.00585,8.94581,9.00585,9705.1289346748,0
+JHS.US,D,20151221,000000,8.99939,8.99939,8.94581,8.9514,16424.623144686,0
+JHS.US,D,20151222,000000,8.94581,8.97906,8.93935,8.95872,13067.47043899,0
+JHS.US,D,20151223,000000,8.9514,9.03263,8.9514,9.0253,7912.9178920975,0
+JHS.US,D,20151224,000000,8.98551,9.01606,8.94581,9.01229,15120.159172178,0
+JHS.US,D,20151228,000000,9.01962,9.03938,8.9726,9.03263,18655.806550327,0
+JHS.US,D,20151229,000000,9.03263,9.03263,8.99939,9.00585,5227.1957275403,0
+JHS.US,D,20151230,000000,8.99293,9.00488,8.9301,8.9514,37262.838393646,0
+JHS.US,D,20151231,000000,8.69874,8.99939,8.69874,8.99293,138239.9727746,0
+JHS.US,D,20160104,000000,8.95872,9.00585,8.90707,8.9726,41187.645668125,0
+JHS.US,D,20160105,000000,9.01962,9.03938,8.95322,8.98551,23962.909776581,0
+JHS.US,D,20160106,000000,8.96614,9.01788,8.96614,8.97906,21763.89692237,0
+JHS.US,D,20160107,000000,8.98551,9.03263,8.98551,8.99939,47681.946018125,0
+JHS.US,D,20160108,000000,9.01229,9.09825,8.99939,9.01229,28104.608833283,0
+JHS.US,D,20160111,000000,9.01229,9.05171,9.00218,9.01229,45504.726118109,0
+JHS.US,D,20160112,000000,9.01229,9.01229,8.98551,8.99939,23441.954395356,0
+JHS.US,D,20160113,000000,8.99293,9.03938,8.9726,9.01962,56255.916854125,0
+JHS.US,D,20160114,000000,9.00585,9.06125,8.98927,9.01885,27068.924629176,0
+JHS.US,D,20160115,000000,8.91074,9.11916,8.7371,8.95872,35597.234037341,0
+JHS.US,D,20160119,000000,8.95872,8.9726,8.85812,8.87103,21058.220310354,0
+JHS.US,D,20160120,000000,8.83961,8.88481,8.82112,8.88481,50188.135750508,0
+JHS.US,D,20160121,000000,8.95872,9.10586,8.9301,9.09825,17126.148717807,0
+JHS.US,D,20160122,000000,9.09825,9.10586,8.90707,8.90707,15113.932613836,0
+JHS.US,D,20160125,000000,8.89965,8.90707,8.87103,8.89319,15849.704257836,0
+JHS.US,D,20160126,000000,8.91074,8.9726,8.91074,8.9726,8601.9903485371,0
+JHS.US,D,20160127,000000,8.94581,8.94581,8.87749,8.87749,12566.232492512,0
+JHS.US,D,20160128,000000,8.87749,8.93935,8.87749,8.90987,35268.264204975,0
+JHS.US,D,20160129,000000,8.91074,8.97906,8.90707,8.96614,47569.867967981,0
+JHS.US,D,20160201,000000,8.92557,8.99293,8.92557,8.98551,28271.688148775,0
+JHS.US,D,20160202,000000,8.99939,9.06125,8.97906,8.98551,82262.175526383,0
+JHS.US,D,20160203,000000,8.99293,9.02897,8.99293,9.00585,10785.436806894,0
+JHS.US,D,20160204,000000,8.99293,9.0253,8.99293,9.00585,13266.720305911,0
+JHS.US,D,20160205,000000,9.01962,9.01962,8.98551,8.99939,27139.492290378,0
+JHS.US,D,20160208,000000,8.96614,8.97906,8.9301,8.94581,52002.139747279,0
+JHS.US,D,20160209,000000,8.90707,8.96614,8.90707,8.96614,47085.234177082,0
+JHS.US,D,20160210,000000,8.96614,8.98551,8.94763,8.9514,14527.598370029,0
+JHS.US,D,20160211,000000,8.9301,9.0679,8.9301,9.04699,44997.261613291,0
+JHS.US,D,20160212,000000,9.0253,9.06125,8.99842,9.06125,11032.4236211,0
+JHS.US,D,20160216,000000,9.08591,9.08591,8.96614,8.97906,14787.038300918,0
+JHS.US,D,20160217,000000,9.00585,9.06125,8.98099,9.00585,19556.581990371,0
+JHS.US,D,20160218,000000,8.99293,9.00585,8.99293,9.00585,5347.5758554725,0
+JHS.US,D,20160219,000000,8.99293,9.03263,8.99293,9.01962,20341.128341377,0
+JHS.US,D,20160222,000000,9.00585,9.01229,8.99293,8.99293,43332.695016711,0
+JHS.US,D,20160223,000000,8.99939,9.0441,8.99939,9.01962,8573.9708360012,0
+JHS.US,D,20160224,000000,8.99939,9.1259,8.99939,9.09257,19902.155978313,0
+JHS.US,D,20160225,000000,9.07165,9.09064,9.00585,9.08591,11093.65144479,0
+JHS.US,D,20160226,000000,9.03938,9.11347,9.0253,9.03938,15374.410304449,0
+JHS.US,D,20160229,000000,9.05268,9.1259,9.03938,9.08496,48204.976918796,0
+JHS.US,D,20160301,000000,9.08591,9.08591,8.99293,9.07927,69520.561640591,0
+JHS.US,D,20160302,000000,9.0253,9.0253,9.00585,9.01229,18113.058214907,0
+JHS.US,D,20160303,000000,9.0253,9.11916,9.01962,9.07165,24555.470578729,0
+JHS.US,D,20160304,000000,9.08591,9.11916,9.07927,9.11916,22251.64399244,0
+JHS.US,D,20160307,000000,9.09825,9.09825,9.06125,9.07927,14500.616617217,0
+JHS.US,D,20160308,000000,9.06125,9.13439,9.06125,9.08881,50124.832407371,0
+JHS.US,D,20160309,000000,9.16107,9.20348,9.13439,9.15347,44950.562425731,0
+JHS.US,D,20160310,000000,9.16686,9.16975,9.14682,9.16107,18723.260932357,0
+JHS.US,D,20160311,000000,9.17361,9.20733,9.17361,9.17939,50249.363574197,0
+JHS.US,D,20160314,000000,9.17939,9.20733,9.17361,9.17939,28688.867557644,0
+JHS.US,D,20160315,000000,9.16107,9.20733,9.15347,9.20348,34278.241428704,0
+JHS.US,D,20160316,000000,9.20733,9.22083,9.17939,9.19577,17271.435079105,0
+JHS.US,D,20160317,000000,9.21504,9.24973,9.20733,9.23624,26566.648922976,0
+JHS.US,D,20160318,000000,9.22083,9.26323,9.22083,9.26323,7076.4835549131,0
+JHS.US,D,20160321,000000,9.26805,9.41162,9.26323,9.35765,61448.866510788,0
+JHS.US,D,20160322,000000,9.31719,9.37308,9.31719,9.33742,14948.928817792,0
+JHS.US,D,20160323,000000,9.34899,9.38464,9.34899,9.37983,6967.51878394,0
+JHS.US,D,20160324,000000,9.34899,9.36537,9.33742,9.34802,6539.9617778358,0
+JHS.US,D,20160328,000000,9.33742,9.44535,9.33742,9.44535,10279.0100618,0
+JHS.US,D,20160329,000000,9.43282,9.44535,9.41162,9.43956,6669.68174328,0
+JHS.US,D,20160330,000000,9.43282,9.44535,9.40584,9.43956,7613.0053319904,0
+JHS.US,D,20160331,000000,9.4675,9.4675,9.42414,9.45113,18621.560479448,0
+JHS.US,D,20160401,000000,9.48003,9.64289,9.48003,9.60145,37192.270732444,0
+JHS.US,D,20160404,000000,9.60145,9.60145,9.56098,9.56098,28157.534579184,0
+JHS.US,D,20160405,000000,9.54846,9.55616,9.50027,9.52821,10118.157304649,0
+JHS.US,D,20160406,000000,9.4675,9.52821,9.43282,9.50509,21073.786706207,0
+JHS.US,D,20160407,000000,9.49257,9.51473,9.48678,9.48678,17756.068870005,0
+JHS.US,D,20160408,000000,9.52148,9.52821,9.48003,9.49064,18730.525250421,0
+JHS.US,D,20160411,000000,9.48678,9.52821,9.47426,9.50027,5741.924550423,0
+JHS.US,D,20160412,000000,9.48003,9.51762,9.47426,9.50412,11954.99201534,0
+JHS.US,D,20160413,000000,9.47426,9.50509,9.46076,9.50509,37083.30596147,0
+JHS.US,D,20160414,000000,9.48678,9.50027,9.4675,9.50027,9608.6172803843,0
+JHS.US,D,20160415,000000,9.50509,9.50509,9.44535,9.4675,6890.724564397,0
+JHS.US,D,20160418,000000,9.47426,9.56773,9.47426,9.54749,20078.575131318,0
+JHS.US,D,20160419,000000,9.56773,9.61783,9.55616,9.56773,9018.1319976822,0
+JHS.US,D,20160420,000000,9.60145,9.61783,9.54846,9.56098,20084.80168966,0
+JHS.US,D,20160421,000000,9.57544,9.60145,9.55616,9.58218,10279.0100618,0
+JHS.US,D,20160422,000000,9.60145,9.60819,9.51473,9.56098,26862.410444189,0
+JHS.US,D,20160425,000000,9.54364,9.56098,9.49257,9.53497,102953.0288946,0
+JHS.US,D,20160426,000000,9.54364,9.58989,9.48678,9.50509,43345.148133393,0
+JHS.US,D,20160427,000000,9.51473,9.54364,9.48003,9.52821,85528.005376407,0
+JHS.US,D,20160428,000000,9.50509,9.54364,9.49257,9.51473,22447.780580192,0
+JHS.US,D,20160429,000000,9.51473,9.66217,9.48003,9.60145,41540.483974133,0
+JHS.US,D,20160502,000000,9.57544,9.63614,9.56098,9.60145,25445.868421539,0
+JHS.US,D,20160503,000000,9.58218,9.70167,9.54846,9.57544,18252.118017863,0
+JHS.US,D,20160504,000000,9.62458,9.71613,9.60145,9.63614,16547.078792064,0
+JHS.US,D,20160505,000000,9.64289,9.72382,9.58989,9.61783,17791.352700605,0
+JHS.US,D,20160506,000000,9.67951,9.7007,9.61783,9.69396,21058.220310354,0
+JHS.US,D,20160509,000000,9.67083,9.69396,9.59471,9.66217,10762.606092976,0
+JHS.US,D,20160510,000000,9.67083,9.74695,9.60531,9.74695,20003.856431222,0
+JHS.US,D,20160511,000000,9.69781,9.79904,9.63614,9.65542,29965.312017615,0
+JHS.US,D,20160512,000000,9.70167,9.8395,9.62458,9.65542,18968.172227115,0
+JHS.US,D,20160513,000000,9.68625,9.70937,9.65542,9.70167,13516.820399287,0
+JHS.US,D,20160516,000000,9.67083,9.8395,9.67083,9.76623,40571.216392334,0
+JHS.US,D,20160517,000000,9.77969,9.79034,9.69781,9.70937,17334.738422242,0
+JHS.US,D,20160518,000000,9.71613,9.75852,9.64866,9.64866,12388.775579784,0
+JHS.US,D,20160519,000000,9.67951,9.67951,9.52148,9.58989,23090.153849071,0
+JHS.US,D,20160520,000000,9.58989,9.60916,9.51473,9.58989,47733.834004303,0
+JHS.US,D,20160523,000000,9.6294,9.75852,9.57544,9.67083,20769.723107205,0
+JHS.US,D,20160524,000000,9.68625,9.77009,9.64866,9.75852,19496.391926405,0
+JHS.US,D,20160525,000000,9.77105,9.79318,9.76623,9.78643,32020.076270252,0
+JHS.US,D,20160526,000000,9.79318,9.79318,9.67083,9.68625,21404.83205802,0
+JHS.US,D,20160527,000000,9.71613,9.71613,9.68625,9.69396,11743.289031735,0
+JHS.US,D,20160531,000000,9.69781,9.8048,9.69781,9.75852,14389.576326797,0
+JHS.US,D,20160601,000000,9.76623,9.8481,9.76623,9.77105,19284.688942799,0
+JHS.US,D,20160602,000000,9.8395,9.8395,9.78741,9.82787,17997.866885592,0
+JHS.US,D,20160603,000000,9.8048,9.93868,9.70167,9.92238,54312.19289191,0
+JHS.US,D,20160606,000000,9.8809,9.92238,9.86647,9.91468,26935.053624838,0
+JHS.US,D,20160607,000000,9.8395,9.90974,9.8048,9.89344,30049.370555223,0
+JHS.US,D,20160608,000000,9.87419,9.90974,9.85485,9.85485,45940.585202001,0
+JHS.US,D,20160609,000000,9.92426,10.0765,9.86745,10.0341,30461.361165473,0
+JHS.US,D,20160610,000000,10.0341,10.0457,9.98016,9.98016,42491.071880909,0
+JHS.US,D,20160613,000000,9.97334,9.99171,9.93868,9.93868,18030.037437022,0
+JHS.US,D,20160614,000000,9.94263,9.94836,9.84047,9.84047,22715.522588868,0
+JHS.US,D,20160615,000000,9.86745,9.91655,9.83461,9.91073,42160.026529095,0
+JHS.US,D,20160616,000000,9.90302,9.90302,9.85582,9.86745,16384.150515467,0
+JHS.US,D,20160617,000000,9.86745,9.8887,9.84624,9.8887,16991.239953746,0
+JHS.US,D,20160620,000000,9.91655,9.91655,9.87507,9.87507,20516.509734658,0
+JHS.US,D,20160621,000000,9.91655,9.91655,9.83559,9.84908,46032.945817397,0
+JHS.US,D,20160622,000000,9.83559,9.87507,9.82787,9.82787,22983.264597546,0
+JHS.US,D,20160623,000000,9.8607,9.90302,9.85582,9.90302,19432.050823544,0
+JHS.US,D,20160624,000000,9.45594,9.86745,9.38464,9.83559,40783.957135663,0
+JHS.US,D,20160627,000000,9.82787,9.94836,9.79318,9.91655,16349.90444459,0
+JHS.US,D,20160628,000000,9.95705,9.95705,9.91073,9.92426,16736.988821475,0
+JHS.US,D,20160629,000000,9.89443,9.99942,9.89443,9.99942,25938.804290226,0
+JHS.US,D,20160630,000000,9.99942,10.0188,9.99171,9.99942,34231.542241145,0
+JHS.US,D,20160701,000000,10.0274,10.0457,9.99171,10.0206,47459.865437283,0
+JHS.US,D,20160705,000000,10.0707,10.0707,10.0408,10.0408,15599.604164461,0
+JHS.US,D,20160706,000000,10.0534,10.089,10.0457,10.0457,13877.960783084,0
+JHS.US,D,20160707,000000,10.0457,10.0707,10.0457,10.062,18751.280444892,0
+JHS.US,D,20160708,000000,10.0957,10.1237,10.0957,10.1179,26929.86482622,0
+JHS.US,D,20160711,000000,10.1179,10.1661,10.1179,10.1661,26470.137268686,0
+JHS.US,D,20160712,000000,10.1372,10.1382,10.1092,10.1179,19213.083521874,0
+JHS.US,D,20160713,000000,10.0957,10.1092,10.0206,10.0206,31246.945276204,0
+JHS.US,D,20160714,000000,10.0408,10.0495,10.0206,10.0274,26296.831394853,0
+JHS.US,D,20160715,000000,10.0341,10.0457,10.0206,10.0274,14852.417163501,0
+JHS.US,D,20160718,000000,10.0206,10.0408,10.0206,10.0361,15090.064140196,0
+JHS.US,D,20160719,000000,10.0206,10.0534,10.0206,10.0428,9138.5121256145,0
+JHS.US,D,20160720,000000,10.0274,10.0737,10.0274,10.0457,17556.819003082,0
+JHS.US,D,20160721,000000,10.062,10.062,10.0457,10.062,20593.3039542,0
+JHS.US,D,20160722,000000,10.0823,10.0948,10.0534,10.0765,15194.877872275,0
+JHS.US,D,20160725,000000,10.1025,10.1025,10.0457,10.0543,25550.682153618,0
+JHS.US,D,20160726,000000,10.062,10.0765,10.0274,10.0534,39899.785851195,0
+JHS.US,D,20160727,000000,10.062,10.1237,10.0408,10.1237,14344.952658683,0
+JHS.US,D,20160728,000000,10.1237,10.1296,10.1179,10.1296,14835.813007925,0
+JHS.US,D,20160729,000000,10.1092,10.1603,10.1092,10.1372,14065.795293048,0
+JHS.US,D,20160801,000000,10.1237,10.1603,10.1179,10.1372,43952.237571672,0
+JHS.US,D,20160802,000000,10.0823,10.1025,10.0765,10.0833,21039.540635328,0
+JHS.US,D,20160803,000000,10.09,10.1296,10.09,10.1092,16875.010864708,0
+JHS.US,D,20160804,000000,10.1092,10.1661,10.1092,10.1603,19286.764462247,0
+JHS.US,D,20160805,000000,10.1603,10.25,10.1247,10.25,19060.532842512,0
+JHS.US,D,20160808,000000,10.2278,10.2423,10.1988,10.2125,9981.1730211401,0
+JHS.US,D,20160809,000000,10.1786,10.2056,10.1661,10.2056,37645.771731637,0
+JHS.US,D,20160810,000000,10.2278,10.2674,10.2065,10.2674,16558.494149024,0
+JHS.US,D,20160811,000000,10.25,10.2615,10.25,10.2615,5718.0560767813,0
+JHS.US,D,20160812,000000,10.2827,10.2827,10.2538,10.2538,14929.211383044,0
+JHS.US,D,20160815,000000,10.2674,10.2962,10.2674,10.2962,16757.744015946,0
+JHS.US,D,20160816,000000,10.2885,10.2885,10.1025,10.1603,29102.933687341,0
+JHS.US,D,20160817,000000,10.1728,10.2711,10.1603,10.25,31510.536245987,0
+JHS.US,D,20160818,000000,10.2365,10.2615,10.2056,10.2365,26605.046032748,0
+JHS.US,D,20160819,000000,10.1854,10.2056,10.1603,10.1603,26714.010803721,0
+JHS.US,D,20160822,000000,10.1921,10.1988,10.1661,10.1786,10615.244212232,0
+JHS.US,D,20160823,000000,10.1988,10.2249,10.1921,10.2192,19585.63926263,0
+JHS.US,D,20160824,000000,10.2278,10.2365,10.1988,10.2278,35423.928163508,0
+JHS.US,D,20160825,000000,10.2192,10.2317,10.2056,10.2056,16455.755936392,0
+JHS.US,D,20160826,000000,10.1854,10.2201,10.1786,10.1786,13666.257799479,0
+JHS.US,D,20160829,000000,10.1921,10.2278,10.1854,10.2125,23605.920431678,0
+JHS.US,D,20160830,000000,10.2125,10.2365,10.2115,10.2365,13088.225633461,0
+JHS.US,D,20160831,000000,10.2365,10.2365,10.2192,10.2365,17332.662902796,0
+JHS.US,D,20160901,000000,10.2423,10.2538,10.2278,10.2423,11299.127870053,0
+JHS.US,D,20160902,000000,10.25,10.2615,10.2365,10.2423,18877.887131167,0
+JHS.US,D,20160906,000000,10.2278,10.2885,10.2278,10.2674,12981.336381934,0
+JHS.US,D,20160907,000000,10.3116,10.3193,10.2538,10.3029,33466.713324885,0
+JHS.US,D,20160908,000000,10.2741,10.3588,10.2741,10.3319,18642.31567392,0
+JHS.US,D,20160909,000000,10.3126,10.3251,10.2125,10.2125,15312.144721036,0
+JHS.US,D,20160912,000000,10.2355,10.2615,10.1584,10.1719,23176.287906126,0
+JHS.US,D,20160913,000000,10.2182,10.2972,10.1921,10.2056,16995.390992641,0
+JHS.US,D,20160914,000000,10.1584,10.1892,10.0881,10.1074,25815.310883124,0
+JHS.US,D,20160915,000000,10.1286,10.142,10.0804,10.1353,23331.951864659,0
+JHS.US,D,20160916,000000,10.1584,10.1584,10.1151,10.1286,27160.247484849,0
+JHS.US,D,20160919,000000,10.1286,10.1651,10.1219,10.1353,16623.873011607,0
+JHS.US,D,20160920,000000,10.1353,10.1498,10.1074,10.142,5959.8540923693,0
+JHS.US,D,20160921,000000,10.142,10.1912,10.1305,10.1584,5312.2920248717,0
+JHS.US,D,20160922,000000,10.1719,10.2056,10.1719,10.1979,22202.869285433,0
+JHS.US,D,20160923,000000,10.2125,10.2268,10.1921,10.1921,15931.687275998,0
+JHS.US,D,20160926,000000,10.1584,10.1979,10.1584,10.1815,23684.790170667,0
+JHS.US,D,20160927,000000,10.1845,10.2827,10.1845,10.2674,25244.543035169,0
+JHS.US,D,20160928,000000,10.2674,10.2827,10.2423,10.2827,29511.811018421,0
+JHS.US,D,20160929,000000,10.25,10.2741,10.2423,10.25,43796.573613139,0
+JHS.US,D,20160930,000000,10.3366,10.3974,10.3366,10.3955,19626.111891849,0
+JHS.US,D,20161003,000000,10.3251,10.3511,10.2895,10.3511,29624.92682829,0
+JHS.US,D,20161004,000000,10.3434,10.3588,10.2162,10.2538,26132.865358532,0
+JHS.US,D,20161005,000000,10.1921,10.2182,10.1921,10.2056,8248.1142828054,0
+JHS.US,D,20161006,000000,10.1584,10.1979,10.1584,10.1979,9942.7759113687,0
+JHS.US,D,20161007,000000,10.1498,10.2125,10.1286,10.1719,28396.219315602,0
+JHS.US,D,20161010,000000,10.2182,10.2268,10.1498,10.1845,23448.180953697,0
+JHS.US,D,20161011,000000,10.1498,10.2182,10.142,10.1498,22486.177689962,0
+JHS.US,D,20161012,000000,10.0881,10.0881,10.0438,10.0505,15342.239753019,0
+JHS.US,D,20161013,000000,10.0678,10.0678,10.0138,10.0302,14600.241550678,0
+JHS.US,D,20161014,000000,10.0438,10.0438,9.93868,9.93868,48407.340064889,0
+JHS.US,D,20161017,000000,9.9686,9.9686,9.93492,9.95221,25572.475107812,0
+JHS.US,D,20161018,000000,9.97631,10.0043,9.9609,10.0043,42254.462663939,0
+JHS.US,D,20161019,000000,9.98115,10.0235,9.98115,10.0235,7500.9272818466,0
+JHS.US,D,20161020,000000,10.0235,10.0505,10.011,10.0505,10264.48142567,0
+JHS.US,D,20161021,000000,10.0505,10.065,10.0438,10.0457,11701.778642792,0
+JHS.US,D,20161024,000000,10.0678,10.0804,10.0582,10.0592,14735.15031474,0
+JHS.US,D,20161025,000000,10.011,10.0302,9.99458,10.0235,21040.578395053,0
+JHS.US,D,20161026,000000,9.99458,10.037,9.99458,10.0188,21563.609295724,0
+JHS.US,D,20161027,000000,9.99458,10.037,9.98786,9.99458,22127.112825614,0
+JHS.US,D,20161028,000000,9.97631,10.0043,9.97631,9.99458,15732.437409075,0
+JHS.US,D,20161031,000000,10.0043,10.0043,9.97631,9.98115,17324.360825006,0
+JHS.US,D,20161101,000000,9.97631,9.98885,9.93868,9.93868,18739.865087933,0
+JHS.US,D,20161102,000000,9.95221,9.9609,9.93868,9.93868,18682.788303138,0
+JHS.US,D,20161103,000000,9.92712,9.95221,9.92712,9.93492,22758.070737534,0
+JHS.US,D,20161104,000000,9.93868,9.95319,9.905,9.91942,13795.977764924,0
+JHS.US,D,20161107,000000,9.93868,9.9609,9.905,9.92712,26620.612428602,0
+JHS.US,D,20161108,000000,9.9127,9.93868,9.8887,9.8887,13166.057612727,0
+JHS.US,D,20161109,000000,9.8887,9.8887,9.83656,9.85006,23225.062613133,0
+JHS.US,D,20161110,000000,9.82015,9.83559,9.79318,9.79904,15053.742549871,0
+JHS.US,D,20161111,000000,9.84135,9.84135,9.55519,9.75081,18741.940607381,0
+JHS.US,D,20161114,000000,9.69492,9.7007,9.5764,9.67565,39984.882148526,0
+JHS.US,D,20161115,000000,9.6583,9.746,9.6583,9.7219,22019.185814363,0
+JHS.US,D,20161116,000000,9.67469,9.73828,9.6583,9.70745,17250.679884634,0
+JHS.US,D,20161117,000000,9.71324,9.73828,9.6583,9.6583,47019.855314497,0
+JHS.US,D,20161118,000000,9.67469,9.7007,9.65927,9.66698,50379.083539641,0
+JHS.US,D,20161121,000000,9.6583,9.69492,9.60242,9.66698,28286.216784905,0
+JHS.US,D,20161122,000000,9.64578,9.70745,9.64578,9.68336,66659.458082752,0
+JHS.US,D,20161123,000000,9.59567,9.70745,9.59567,9.7007,76177.790267187,0
+JHS.US,D,20161125,000000,9.68336,9.70745,9.68336,9.70167,20023.57386597,0
+JHS.US,D,20161128,000000,9.69492,9.7219,9.69492,9.71324,15946.215912127,0
+JHS.US,D,20161129,000000,9.69492,9.72961,9.69492,9.71324,64024.58614465,0
+JHS.US,D,20161130,000000,9.69492,9.72961,9.69492,9.71227,31604.97238083,0
+JHS.US,D,20161201,000000,9.67469,9.69492,9.63902,9.67565,23310.158910465,0
+JHS.US,D,20161202,000000,9.66698,9.70937,9.66698,9.69492,22357.495484242,0
+JHS.US,D,20161205,000000,9.69011,9.7007,9.67469,9.69396,13470.121211728,0
+JHS.US,D,20161206,000000,9.69011,9.75755,9.67469,9.75755,21660.120950014,0
+JHS.US,D,20161207,000000,9.75081,9.83656,9.75081,9.79904,34187.956332755,0
+JHS.US,D,20161208,000000,9.76431,9.8048,9.71131,9.79807,36541.595385775,0
+JHS.US,D,20161209,000000,9.79807,9.84908,9.78545,9.82787,31932.904453473,0
+JHS.US,D,20161212,000000,9.79807,9.81252,9.76913,9.79807,29170.388069373,0
+JHS.US,D,20161213,000000,9.75563,9.84047,9.75563,9.84047,12127.260129449,0
+JHS.US,D,20161214,000000,9.84047,9.88376,9.84047,9.8693,40225.642404391,0
+JHS.US,D,20161215,000000,9.86158,9.86158,9.84047,9.85582,19804.6065643,0
+JHS.US,D,20161216,000000,9.85582,9.89729,9.83559,9.89729,15623.472638101,0
+JHS.US,D,20161219,000000,9.88376,9.96287,9.8693,9.93492,94867.842888391,0
+JHS.US,D,20161220,000000,9.93581,9.93581,9.90786,9.92327,10228.159835346,0
+JHS.US,D,20161221,000000,9.87705,9.96287,9.87705,9.93966,131286.98262679,0
+JHS.US,D,20161222,000000,9.93966,9.93966,9.9127,9.9127,12105.467175255,0
+JHS.US,D,20161223,000000,9.92041,9.92623,9.9127,9.92524,13730.59890234,0
+JHS.US,D,20161227,000000,9.93966,9.95418,9.92811,9.95418,19221.385599663,0
+JHS.US,D,20161228,000000,9.94539,9.94539,9.86158,9.88376,24909.346644461,0
+JHS.US,D,20161229,000000,9.87705,9.9127,9.87705,9.9127,23019.58618787,0
+JHS.US,D,20161230,000000,9.92811,9.97828,9.92811,9.96761,33176.14060229,0
+JHS.US,D,20170103,000000,9.98984,10.0255,9.98213,10.0188,34274.090389811,0
+JHS.US,D,20170104,000000,10.0399,10.0399,9.98984,10.0128,14271.271718312,0
+JHS.US,D,20170105,000000,10.0128,10.0351,10.0128,10.0255,6701.8522947102,0
+JHS.US,D,20170106,000000,9.98984,10.062,9.98984,10.0457,16965.295960656,0
+JHS.US,D,20170109,000000,10.0332,10.0765,10.0188,10.0399,14374.009930943,0
+JHS.US,D,20170110,000000,10.0332,10.062,10.0188,10.062,27424.876214356,0
+JHS.US,D,20170111,000000,10.0534,10.0707,10.0255,10.062,21628.988158308,0
+JHS.US,D,20170112,000000,10.0707,10.1044,10.0467,10.0967,13108.980827932,0
+JHS.US,D,20170113,000000,10.1044,10.1189,10.0457,10.1189,33510.299233275,0
+JHS.US,D,20170117,000000,10.1044,10.1247,10.1044,10.1112,11088.462646172,0
+JHS.US,D,20170118,000000,10.1112,10.1469,10.0833,10.1189,18657.882069773,0
+JHS.US,D,20170119,000000,10.1189,10.1189,10.0128,10.0399,19441.390661056,0
+JHS.US,D,20170120,000000,10.0332,10.0534,10.0128,10.0457,15217.708586192,0
+JHS.US,D,20170123,000000,10.062,10.1084,10.062,10.1044,15465.733160121,0
+JHS.US,D,20170124,000000,10.0967,10.1189,10.0255,10.0255,42066.628153975,0
+JHS.US,D,20170125,000000,10.0332,10.0534,10.0071,10.0071,11771.30854427,0
+JHS.US,D,20170126,000000,10.0457,10.0707,9.97828,10.0534,27416.574136567,0
+JHS.US,D,20170127,000000,10.0534,10.1189,10.0534,10.1189,27876.301694102,0
+JHS.US,D,20170130,000000,10.1189,10.1449,10.0457,10.0967,22788.165769517,0
+JHS.US,D,20170131,000000,10.091,10.0967,10.062,10.062,20008.007470117,0
+JHS.US,D,20170201,000000,10.0457,10.1314,10.0457,10.1247,15236.388261217,0
+JHS.US,D,20170202,000000,10.1392,10.1506,10.0833,10.1247,8338.3993787544,0
+JHS.US,D,20170203,000000,10.1247,10.3974,10.1189,10.2038,23587.240756653,0
+JHS.US,D,20170206,000000,10.2259,10.2731,10.1758,10.2731,17264.170761041,0
+JHS.US,D,20170207,000000,10.2731,10.4889,10.2731,10.4456,15680.549422898,0
+JHS.US,D,20170208,000000,10.4157,10.4263,10.3386,10.4022,35460.249753832,0
+JHS.US,D,20170209,000000,10.3772,10.3974,10.3444,10.382,25033.877811287,0
+JHS.US,D,20170210,000000,10.3203,10.3598,10.3156,10.3203,18116.171494078,0
+JHS.US,D,20170213,000000,10.3251,10.3366,10.3126,10.3366,30714.574538021,0
+JHS.US,D,20170214,000000,10.3444,10.3444,10.3203,10.3366,23943.192341833,0
+JHS.US,D,20170215,000000,10.3203,10.3366,10.3001,10.3251,18473.160838981,0
+JHS.US,D,20170216,000000,10.3039,10.3511,10.2914,10.3511,31821.864163053,0
+JHS.US,D,20170217,000000,10.3203,10.3511,10.3203,10.3511,9271.3453702293,0
+JHS.US,D,20170221,000000,10.3511,10.3598,10.3193,10.3251,28267.537109881,0
+JHS.US,D,20170222,000000,10.3251,10.3251,10.3213,10.3251,15525.923224089,0
+JHS.US,D,20170223,000000,10.3444,10.3444,10.3366,10.3444,12764.444599712,0
+JHS.US,D,20170224,000000,10.3444,10.408,10.3444,10.408,27115.623816736,0
+JHS.US,D,20170227,000000,10.3685,10.3907,10.3386,10.3907,10830.060475007,0
+JHS.US,D,20170228,000000,10.3907,10.3907,10.3685,10.3839,15538.37634077,0
+JHS.US,D,20170301,000000,10.3839,10.3839,10.3039,10.3203,17895.128672961,0
+JHS.US,D,20170302,000000,10.3126,10.3338,10.2413,10.3039,30981.278786974,0
+JHS.US,D,20170303,000000,10.3126,10.3366,10.2817,10.3203,11932.161301421,0
+JHS.US,D,20170306,000000,10.3203,10.3366,10.2885,10.3366,13829.186076078,0
+JHS.US,D,20170307,000000,10.3319,10.3319,10.248,10.248,21375.77478576,0
+JHS.US,D,20170308,000000,10.2038,10.2413,10.2038,10.2172,6909.4042394209,0
+JHS.US,D,20170309,000000,10.1161,10.1516,10.0669,10.0669,36494.896198216,0
+JHS.US,D,20170310,000000,10.0881,10.1228,10.0669,10.1007,11798.290297083,0
+JHS.US,D,20170313,000000,10.1516,10.1671,10.1007,10.1161,25574.550627259,0
+JHS.US,D,20170314,000000,10.0669,10.0737,10.0361,10.0361,10317.407171572,0
+JHS.US,D,20170315,000000,10.0669,10.1286,10.0669,10.1228,14321.084185042,0
+JHS.US,D,20170316,000000,10.1286,10.1613,10.0804,10.1228,13656.917961968,0
+JHS.US,D,20170317,000000,10.1286,10.1363,10.1219,10.1296,8321.7952231776,0
+JHS.US,D,20170320,000000,10.1372,10.1671,10.0804,10.1439,17051.430017712,0
+JHS.US,D,20170321,000000,10.1516,10.1671,10.0881,10.0881,16510.75720174,0
+JHS.US,D,20170322,000000,10.0804,10.1526,10.0804,10.1372,13305.117415683,0
+JHS.US,D,20170323,000000,10.1516,10.1671,10.0948,10.1439,29464.074071139,0
+JHS.US,D,20170324,000000,10.1439,10.1516,10.1228,10.1228,3500.3635475468,0
+JHS.US,D,20170327,000000,10.1161,10.1372,10.0669,10.1228,12502.929149376,0
+JHS.US,D,20170328,000000,10.1516,10.1941,10.1286,10.1864,14472.597104681,0
+JHS.US,D,20170329,000000,10.1941,10.1941,10.1516,10.1671,14905.342909403,0
+JHS.US,D,20170330,000000,10.1671,10.1864,10.1161,10.1738,12144.902044749,0
+JHS.US,D,20170331,000000,10.1738,10.1941,10.1671,10.1941,16873.973104984,0
+JHS.US,D,20170403,000000,10.2172,10.2528,10.1738,10.2528,29735.96711871,0
+JHS.US,D,20170404,000000,10.2394,10.2664,10.2394,10.2461,14807.793495389,0
+JHS.US,D,20170405,000000,10.2528,10.2597,10.2259,10.2259,14085.512727795,0
+JHS.US,D,20170406,000000,10.2317,10.2731,10.224,10.2731,15262.332254306,0
+JHS.US,D,20170407,000000,10.2664,10.2664,10.2172,10.224,16783.688009034,0
+JHS.US,D,20170410,000000,10.2172,10.2345,10.2085,10.2085,25310.959657476,0
+JHS.US,D,20170411,000000,10.2172,10.2664,10.2172,10.2664,20633.776583419,0
+JHS.US,D,20170412,000000,10.2461,10.3039,10.2461,10.2808,16741.13986037,0
+JHS.US,D,20170413,000000,10.2876,10.3126,10.2731,10.3039,23393.179688349,0
+JHS.US,D,20170417,000000,10.2876,10.3039,10.2731,10.2731,15956.593509363,0
+JHS.US,D,20170418,000000,10.2731,10.3087,10.2731,10.2876,13406.817868591,0
+JHS.US,D,20170419,000000,10.2731,10.3203,10.2597,10.2597,18187.776915004,0
+JHS.US,D,20170420,000000,10.2461,10.2952,10.2461,10.2808,23618.37354836,0
+JHS.US,D,20170421,000000,10.2952,10.3366,10.2876,10.3366,13843.714712207,0
+JHS.US,D,20170424,000000,10.3366,10.3366,10.2808,10.2808,19934.326529744,0
+JHS.US,D,20170425,000000,10.2876,10.3126,10.2808,10.2808,13503.329522882,0
+JHS.US,D,20170426,000000,10.2808,10.3087,10.2692,10.3039,12632.64911482,0
+JHS.US,D,20170427,000000,10.3039,10.3319,10.2317,10.2664,13917.395652579,0
+JHS.US,D,20170428,000000,10.2528,10.3251,10.2528,10.3039,8775.2962223706,0
+JHS.US,D,20170501,000000,10.3039,10.3444,10.3039,10.3444,7789.4244849946,0
+JHS.US,D,20170502,000000,10.3781,10.4167,10.3328,10.4167,60795.07788495,0
+JHS.US,D,20170503,000000,10.3974,10.4417,10.3868,10.4177,17344.078259754,0
+JHS.US,D,20170504,000000,10.4263,10.4263,10.3675,10.4032,11073.934010042,0
+JHS.US,D,20170505,000000,10.3916,10.4475,10.3868,10.4475,23797.905980535,0
+JHS.US,D,20170508,000000,10.3974,10.434,10.3848,10.3916,28139.892663884,0
+JHS.US,D,20170509,000000,10.3695,10.4417,10.3695,10.434,21008.407843622,0
+JHS.US,D,20170510,000000,10.4032,10.4167,10.3695,10.3695,19180.912970443,0
+JHS.US,D,20170511,000000,10.3916,10.3916,10.3366,10.3366,20082.726170213,0
+JHS.US,D,20170512,000000,10.3366,10.3444,10.3203,10.3444,15430.449329521,0
+JHS.US,D,20170515,000000,10.3366,10.5188,10.3366,10.4619,55028.247101162,0
+JHS.US,D,20170516,000000,10.4619,10.4812,10.434,10.4446,21900.881205878,0
+JHS.US,D,20170517,000000,10.4619,10.4956,10.4427,10.4427,24033.477437782,0
+JHS.US,D,20170518,000000,10.4956,10.4956,10.4263,10.4417,15154.405243055,0
+JHS.US,D,20170519,000000,10.4417,10.4686,10.434,10.434,4157.2654525564,0
+JHS.US,D,20170522,000000,10.4417,10.5757,10.4263,10.5757,23037.22810317,0
+JHS.US,D,20170523,000000,10.5757,10.5757,10.4706,10.4706,17264.170761041,0
+JHS.US,D,20170524,000000,10.5034,10.5497,10.4909,10.5497,4084.6222719076,0
+JHS.US,D,20170525,000000,10.4832,10.5275,10.4832,10.4956,10495.901844022,0
+JHS.US,D,20170526,000000,10.4755,10.567,10.4686,10.5497,14501.65437694,0
+JHS.US,D,20170530,000000,10.5555,10.5555,10.4832,10.4832,20627.550025078,0
+JHS.US,D,20170531,000000,10.5352,10.5497,10.4909,10.5362,24564.810416241,0
+JHS.US,D,20170601,000000,10.4956,10.567,10.4956,10.5429,21382.001344102,0
+JHS.US,D,20170602,000000,10.567,10.5757,10.5188,10.5757,7325.5458885661,0
+JHS.US,D,20170605,000000,10.5622,10.5757,10.5034,10.5497,16381.037236296,0
+JHS.US,D,20170606,000000,10.5555,10.6286,10.5188,10.5622,23549.881406605,0
+JHS.US,D,20170607,000000,10.5757,10.6152,10.5497,10.5834,24731.889731734,0
+JHS.US,D,20170608,000000,10.5555,10.7078,10.5497,10.6489,24291.879608946,0
+JHS.US,D,20170609,000000,10.6412,10.7163,10.5834,10.7163,28447.069542056,0
+JHS.US,D,20170612,000000,10.6808,10.7078,10.6412,10.6489,10349.577723001,0
+JHS.US,D,20170613,000000,10.6161,10.673,10.5997,10.6286,17116.808880296,0
+JHS.US,D,20170614,000000,10.6335,10.673,10.6094,10.6094,33340.106638612,0
+JHS.US,D,20170615,000000,10.7741,10.7741,10.6286,10.7078,23591.391795547,0
+JHS.US,D,20170616,000000,10.755,10.755,10.6663,10.7009,11379.035368767,0
+JHS.US,D,20170619,000000,10.6663,10.7741,10.6663,10.7674,26708.822005104,0
+JHS.US,D,20170620,000000,10.8126,10.8126,10.7163,10.7241,29475.489428097,0
+JHS.US,D,20170621,000000,10.7241,10.7462,10.7078,10.7078,12789.350833076,0
+JHS.US,D,20170622,000000,10.7308,10.7308,10.7018,10.7078,14526.560610305,0
+JHS.US,D,20170623,000000,10.6942,10.7375,10.6808,10.726,13702.579389804,0
+JHS.US,D,20170626,000000,10.7674,10.7674,10.7163,10.7241,23083.92729073,0
+JHS.US,D,20170627,000000,10.7597,10.7597,10.6865,10.7375,37591.808226011,0
+JHS.US,D,20170628,000000,10.7375,10.7375,10.7163,10.7241,10564.393985777,0
+JHS.US,D,20170629,000000,10.6865,10.7597,10.6865,10.7597,8185.8486993921,0
+JHS.US,D,20170630,000000,10.7597,10.7597,10.6865,10.7078,21150.580925749,0
+JHS.US,D,20170703,000000,10.8186,10.8186,10.6884,10.6942,24375.938146554,0
+JHS.US,D,20170705,000000,10.6663,10.6865,10.6219,10.6663,6096.8383758784,0
+JHS.US,D,20170706,000000,10.6412,10.6808,10.6007,10.6007,17714.558481063,0
+JHS.US,D,20170707,000000,10.5834,10.6219,10.5757,10.5911,19131.100503713,0
+JHS.US,D,20170710,000000,10.6286,10.6286,10.5555,10.567,24272.162174199,0
+JHS.US,D,20170711,000000,10.5757,10.6286,10.567,10.5757,25210.296964291,0
+JHS.US,D,20170712,000000,10.6286,10.6335,10.5352,10.5352,18457.594443127,0
+JHS.US,D,20170713,000000,10.6161,10.6161,10.5178,10.5178,10341.275645213,0
+JHS.US,D,20170714,000000,10.5419,10.6489,10.5419,10.5911,36010.262407316,0
+JHS.US,D,20170717,000000,10.567,10.6663,10.567,10.6286,32304.422434505,0
+JHS.US,D,20170718,000000,10.673,10.6865,10.6335,10.6576,27941.680556685,0
+JHS.US,D,20170719,000000,10.6576,10.7241,10.6576,10.7163,21407.94533719,0
+JHS.US,D,20170720,000000,10.7163,10.7741,10.7163,10.7163,18599.767525254,0
+JHS.US,D,20170721,000000,10.7308,10.7741,10.7308,10.7597,19861.683349096,0
+JHS.US,D,20170724,000000,10.7597,10.7925,10.755,10.7597,19095.816673113,0
+JHS.US,D,20170725,000000,10.7375,10.7462,10.6942,10.7308,55781.660660462,0
+JHS.US,D,20170726,000000,10.7078,10.7674,10.7009,10.7627,12124.146850278,0
+JHS.US,D,20170727,000000,10.7462,10.8186,10.7462,10.8049,18321.647919342,0
+JHS.US,D,20170728,000000,10.8186,10.8186,10.7704,10.7819,7115.9184244081,0
+JHS.US,D,20170731,000000,10.7819,10.8186,10.7674,10.8186,24381.126945171,0
+JHS.US,D,20170801,000000,10.7819,10.7838,10.7597,10.7674,23468.936148168,0
+JHS.US,D,20170802,000000,10.7819,10.8049,10.755,10.755,10939.02524598,0
+JHS.US,D,20170803,000000,10.7741,10.8126,10.755,10.8126,6757.8913197821,0
+JHS.US,D,20170804,000000,10.7877,10.8049,10.7567,10.7819,20636.88986259,0
+JHS.US,D,20170807,000000,10.7877,10.8186,10.755,10.7877,13749.278577363,0
+JHS.US,D,20170808,000000,10.7741,10.7877,10.7627,10.7741,12837.08778036,0
+JHS.US,D,20170809,000000,10.7963,10.7963,10.7462,10.7597,23288.36595627,0
+JHS.US,D,20170810,000000,10.755,10.8186,10.6306,10.7819,139746.7998932,0
+JHS.US,D,20170811,000000,10.7819,10.7819,10.6942,10.6942,36432.630614803,0
+JHS.US,D,20170814,000000,10.6942,10.7567,10.6942,10.7462,5138.9861510382,0
+JHS.US,D,20170815,000000,10.7308,10.755,10.673,10.7375,14987.325927564,0
+JHS.US,D,20170816,000000,10.6865,10.7597,10.6865,10.7241,12117.920291937,0
+JHS.US,D,20170817,000000,10.7163,10.7375,10.6865,10.6942,17170.772385921,0
+JHS.US,D,20170818,000000,10.7009,10.7241,10.6808,10.6808,15791.589713318,0
+JHS.US,D,20170821,000000,10.6808,10.6808,10.6335,10.6701,38562.113567534,0
+JHS.US,D,20170822,000000,10.673,10.7078,10.6663,10.6663,9906.4543210442,0
+JHS.US,D,20170823,000000,10.673,10.912,10.673,10.912,35342.982905071,0
+JHS.US,D,20170824,000000,10.8541,10.8541,10.7704,10.7741,30937.692878585,0
+JHS.US,D,20170825,000000,10.7819,10.7963,10.7163,10.7819,25574.550627259,0
+JHS.US,D,20170828,000000,10.7741,10.7741,10.7241,10.7674,12778.973235841,0
+JHS.US,D,20170829,000000,10.7674,10.8186,10.7308,10.7877,27315.911443383,0
+JHS.US,D,20170830,000000,10.7819,10.8705,10.7819,10.8126,20673.211452914,0
+JHS.US,D,20170831,000000,10.8329,10.8329,10.7963,10.8262,16148.57905822,0
+JHS.US,D,20170901,000000,10.8262,10.8705,10.7963,10.8186,19889.702861632,0
+JHS.US,D,20170905,000000,10.8126,10.8396,10.8089,10.8186,5601.8269877432,0
+JHS.US,D,20170906,000000,10.8126,10.8541,10.8126,10.8436,14277.498276653,0
+JHS.US,D,20170907,000000,10.8541,10.9293,10.8396,10.9293,20677.362491809,0
+JHS.US,D,20170908,000000,10.8918,10.9427,10.8918,10.9197,14233.912368264,0
+JHS.US,D,20170911,000000,10.9197,10.9427,10.8455,10.8918,19479.787770828,0
+JHS.US,D,20170912,000000,10.8821,10.9062,10.8821,10.8918,21768.047961264,0
+JHS.US,D,20170913,000000,10.912,10.912,10.8918,10.9062,26479.477106198,0
+JHS.US,D,20170914,000000,10.8985,10.9293,10.8918,10.9293,9347.1018300488,0
+JHS.US,D,20170915,000000,10.9197,10.937,10.9062,10.912,18150.417564955,0
+JHS.US,D,20170918,000000,10.9062,11.0671,10.8985,11.0671,24850.194340219,0
+JHS.US,D,20170919,000000,11.0324,11.0671,10.9496,11.0238,36496.971717662,0
+JHS.US,D,20170920,000000,11.0238,11.0238,10.9736,10.9736,19945.741886704,0
+JHS.US,D,20170921,000000,10.9736,10.9872,10.9062,10.912,25025.575733499,0
+JHS.US,D,20170922,000000,10.9649,11.0238,10.9582,11.0238,26043.618022305,0
+JHS.US,D,20170925,000000,11.0238,11.0238,10.9872,10.9949,11256.579721388,0
+JHS.US,D,20170926,000000,10.9949,10.9949,10.9813,10.9872,27328.364560064,0
+JHS.US,D,20170927,000000,10.9872,11.0036,10.9572,10.9872,44931.882750708,0
+JHS.US,D,20170928,000000,10.9872,10.9872,10.912,10.9572,50218.23078249,0
+JHS.US,D,20170929,000000,10.9949,10.9949,10.9649,10.9813,41291.421640481,0
+JHS.US,D,20171002,000000,10.9813,10.9872,10.9649,10.9813,40558.763275652,0
+JHS.US,D,20171003,000000,10.9813,10.9833,10.9293,10.9496,30954.297034161,0
+JHS.US,D,20171004,000000,10.937,10.9572,10.937,10.9496,19567.99734733,0
+JHS.US,D,20171005,000000,10.9572,10.9572,10.7279,10.7809,129899.49787639,0
+JHS.US,D,20171006,000000,10.7347,10.832,10.7347,10.8109,40008.750622168,0
+JHS.US,D,20171009,000000,10.832,10.8695,10.8243,10.8695,11648.852896891,0
+JHS.US,D,20171010,000000,10.8455,10.8821,10.8455,10.8821,22687.503076333,0
+JHS.US,D,20171011,000000,10.8918,10.9427,10.8878,10.937,51396.088068724,0
+JHS.US,D,20171012,000000,10.937,10.9649,10.9197,10.937,37318.877418717,0
+JHS.US,D,20171013,000000,10.9427,10.9427,10.9062,10.94,16412.170028003,0
+JHS.US,D,20171016,000000,10.9197,10.9293,10.9081,10.9197,25146.993621155,0
+JHS.US,D,20171017,000000,10.9293,11.0073,10.9293,11.0073,20575.662038901,0
+JHS.US,D,20171018,000000,10.9872,10.9872,10.9736,10.9736,22868.073268231,0
+JHS.US,D,20171019,000000,10.9736,10.9746,10.9197,10.9427,33074.440149382,0
+JHS.US,D,20171020,000000,10.9427,10.9949,10.938,10.9949,42958.063756508,0
+JHS.US,D,20171023,000000,10.9949,10.9949,10.9197,10.9197,15471.959718463,0
+JHS.US,D,20171024,000000,10.9427,10.9427,10.937,10.9427,25409.546831214,0
+JHS.US,D,20171025,000000,10.9293,10.9293,10.8918,10.9197,31575.91510857,0
+JHS.US,D,20171026,000000,10.9197,10.9197,10.8782,10.8782,25662.760203761,0
+JHS.US,D,20171027,000000,10.8918,10.9264,10.8821,10.912,37364.538846553,0
+JHS.US,D,20171030,000000,10.937,10.937,10.8821,10.8821,19314.783974783,0
+JHS.US,D,20171031,000000,10.9062,10.9649,10.9062,10.9649,16509.719442017,0
+JHS.US,D,20171101,000000,10.9736,10.9949,10.9409,10.9949,38726.079603856,0
+JHS.US,D,20171102,000000,10.9949,11.0238,10.9872,11.0238,24908.308884738,0
+JHS.US,D,20171103,000000,11.0036,11.0238,10.9872,11.0238,21277.187612022,0
+JHS.US,D,20171106,000000,10.9496,10.9949,10.8821,10.9649,56291.200684727,0
+JHS.US,D,20171107,000000,11.0036,11.0161,10.9572,11.0161,24820.099308235,0
+JHS.US,D,20171108,000000,11.0161,11.0161,10.9572,11.0073,19748.567539228,0
+JHS.US,D,20171109,000000,11.0161,11.0161,10.9736,10.9929,23428.46351895,0
+JHS.US,D,20171110,000000,10.9427,11.0073,10.9062,10.9062,15787.438674422,0
+JHS.US,D,20171113,000000,10.8918,10.9062,10.8918,10.8918,7882.8228601144,0
+JHS.US,D,20171114,000000,10.8618,10.8782,10.8021,10.8396,17132.375276149,0
+JHS.US,D,20171115,000000,10.8821,10.8985,10.832,10.8618,24410.184217432,0
+JHS.US,D,20171116,000000,10.8618,10.9062,10.8618,10.8985,16529.436876764,0
+JHS.US,D,20171117,000000,10.9062,10.9197,10.8821,10.8985,29446.432155838,0
+JHS.US,D,20171120,000000,10.9496,10.9572,10.8918,10.9572,24379.051425726,0
+JHS.US,D,20171121,000000,10.9572,10.9572,10.8695,10.8918,23344.404981342,0
+JHS.US,D,20171122,000000,10.8821,10.9197,10.8821,10.8918,12467.645318775,0
+JHS.US,D,20171124,000000,10.9197,10.9293,10.8985,10.9197,5461.7294250635,0
+JHS.US,D,20171127,000000,10.9293,10.9293,10.9293,10.9293,27012.885604104,0
+JHS.US,D,20171128,000000,10.9427,10.9496,10.8918,10.9496,21377.850305207,0
+JHS.US,D,20171129,000000,10.9427,10.9572,10.9427,10.9427,28920.287975996,0
+JHS.US,D,20171130,000000,10.9496,10.9736,10.8918,10.9736,26021.825068111,0
+JHS.US,D,20171201,000000,10.9736,10.9736,10.9351,10.9572,22021.261333811,0
+JHS.US,D,20171204,000000,10.9572,10.9689,10.8695,10.8695,27084.49102503,0
+JHS.US,D,20171205,000000,10.9197,10.9649,10.9197,10.9649,15212.519787575,0
+JHS.US,D,20171206,000000,10.9572,10.9872,10.9197,10.9872,31593.55702387,0
+JHS.US,D,20171207,000000,10.9813,10.9813,10.9062,10.9062,13310.306214301,0
+JHS.US,D,20171208,000000,10.9572,10.989,10.8821,10.9427,23985.740490498,0
+JHS.US,D,20171211,000000,10.9572,11.017,10.938,11.017,42017.853446968,0
+JHS.US,D,20171212,000000,11.0093,11.0093,10.9427,10.9427,13611.256534132,0
+JHS.US,D,20171213,000000,10.9659,10.9659,10.938,10.938,18414.008534738,0
+JHS.US,D,20171214,000000,10.989,10.989,10.9197,10.9197,20710.570802963,0
+JHS.US,D,20171215,000000,10.9823,11.0036,10.9427,10.9746,33736.530853009,0
+JHS.US,D,20171218,000000,10.989,11.07,10.989,11.0353,30739.480771386,0
+JHS.US,D,20171219,000000,11.0353,11.2454,11.0256,11.0874,28703.396193774,0
+JHS.US,D,20171220,000000,11.1846,11.1846,11.1297,11.1374,44806.313824158,0
+JHS.US,D,20171221,000000,11.1846,11.1846,11.068,11.0787,33604.735368118,0
+JHS.US,D,20171222,000000,11.1017,11.1297,11.0787,11.0941,29912.386271713,0
+JHS.US,D,20171226,000000,11.0941,11.123,11.0498,11.0903,24889.629209713,0
+JHS.US,D,20171227,000000,11.2048,11.2048,11.1017,11.1017,28110.835391624,0
+JHS.US,D,20171228,000000,11.1297,11.1374,11.0941,11.1374,26072.675294564,0
+JHS.US,D,20171229,000000,11.2135,11.2657,11.0941,11.1635,43520.529526675,0
+JHS.US,D,20180102,000000,11.1846,11.2657,11.1279,11.2309,41928.606110743,0
+JHS.US,D,20180103,000000,11.2743,11.2743,11.1905,11.2657,25417.848909002,0
+JHS.US,D,20180104,000000,11.282,11.3042,11.2367,11.3042,15853.855296732,0
+JHS.US,D,20180105,000000,11.2877,11.2887,11.1702,11.1972,46188.609775931,0
+JHS.US,D,20180108,000000,11.2048,11.2657,11.2048,11.2589,28195.931688956,0
+JHS.US,D,20180109,000000,11.2232,11.2483,11.1094,11.1094,13502.291763158,0
+JHS.US,D,20180110,000000,11.123,11.1635,11.0623,11.1094,32038.755945275,0
+JHS.US,D,20180111,000000,11.1017,11.3638,11.0874,11.2743,37778.604976251,0
+JHS.US,D,20180112,000000,11.2367,11.2589,11.2135,11.2135,34687.118759784,0
+JHS.US,D,20180116,000000,11.2743,11.3485,11.0623,11.1017,34482.680094244,0
+JHS.US,D,20180117,000000,11.1094,11.1413,11.07,11.0874,25252.845112957,0
+JHS.US,D,20180118,000000,11.0421,11.1134,11.0421,11.0421,28340.18029053,0
+JHS.US,D,20180119,000000,11.0623,11.123,11.0623,11.123,21458.795563645,0
+JHS.US,D,20180122,000000,11.1094,11.1094,11.071,11.0941,32786.980705958,0
+JHS.US,D,20180123,000000,11.1094,11.1452,11.1094,11.1144,32599.146195994,0
+JHS.US,D,20180124,000000,11.1374,11.1846,11.1172,11.123,19961.308282556,0
+JHS.US,D,20180125,000000,11.0941,11.1374,11.0941,11.0941,14374.009930943,0
+JHS.US,D,20180126,000000,11.123,11.1452,11.1162,11.1162,17351.342577819,0
+JHS.US,D,20180129,000000,11.1094,11.1452,11.0825,11.1172,21806.445071035,0
+JHS.US,D,20180130,000000,11.0874,11.1094,11.0874,11.0874,20204.144057868,0
+JHS.US,D,20180131,000000,11.1846,11.282,11.071,11.1635,21291.716248153,0
+JHS.US,D,20180201,000000,11.2309,11.2657,11.1712,11.176,9507.9545871996,0
+JHS.US,D,20180202,000000,11.1635,11.1635,11.0623,11.0787,13584.274781319,0
+JHS.US,D,20180205,000000,11.1172,11.1172,10.9823,11.0093,18992.040700757,0
+JHS.US,D,20180206,000000,11.0256,11.0874,10.938,10.9427,46976.269406109,0
+JHS.US,D,20180207,000000,10.989,11.0353,10.912,10.9746,30721.838856085,0
+JHS.US,D,20180208,000000,10.9572,10.9736,10.938,10.938,6080.2342203015,0
+JHS.US,D,20180209,000000,10.938,10.938,10.7847,10.7847,15076.573263789,0
+JHS.US,D,20180212,000000,10.8388,10.8792,10.8118,10.8233,11456.867348034,0
+JHS.US,D,20180213,000000,10.8388,10.9217,10.8388,10.8821,11125.82199622,0
+JHS.US,D,20180214,000000,10.9062,10.938,10.8821,10.8946,23245.817807604,0
+JHS.US,D,20180215,000000,10.8985,10.912,10.8685,10.8685,11305.354428394,0
+JHS.US,D,20180216,000000,10.8618,10.9197,10.8445,10.8522,17888.902114619,0
+JHS.US,D,20180220,000000,10.8772,10.8772,10.8772,10.8772,22758.070737534,0
+JHS.US,D,20180221,000000,10.8522,10.938,10.8445,10.8772,34005.310621409,0
+JHS.US,D,20180222,000000,10.912,10.9746,10.9004,10.9659,23813.472376389,0
+JHS.US,D,20180223,000000,10.8918,10.9293,10.8522,10.8918,14755.905509211,0
+JHS.US,D,20180226,000000,10.9659,11.0093,10.831,10.831,26918.449469261,0
+JHS.US,D,20180227,000000,10.8618,10.8918,10.831,10.8484,20096.217046619,0
+JHS.US,D,20180228,000000,10.831,10.9659,10.7627,10.7627,20385.75200949,0
+JHS.US,D,20180301,000000,10.7627,10.8099,10.75,10.75,14589.863953442,0
+JHS.US,D,20180302,000000,10.75,10.75,10.6884,10.7018,22982.226837821,0
+JHS.US,D,20180305,000000,10.6884,10.6951,10.6286,10.6469,19802.531044854,0
+JHS.US,D,20180306,000000,10.6884,10.7028,10.6489,10.674,24951.894793126,0
+JHS.US,D,20180307,000000,10.6663,10.6816,10.5226,10.5814,41539.44621441,0
+JHS.US,D,20180308,000000,10.6335,10.6663,10.5987,10.5987,18725.336451804,0
+JHS.US,D,20180309,000000,10.6672,10.7424,10.6672,10.7337,26432.777918638,0
+JHS.US,D,20180312,000000,10.7867,10.7867,10.726,10.726,7952.3527615925,0
+JHS.US,D,20180313,000000,10.7192,10.751,10.7048,10.7048,14078.24840973,0
+JHS.US,D,20180314,000000,10.726,10.7424,10.7115,10.7337,7734.4232196462,0
+JHS.US,D,20180315,000000,10.8049,10.8339,10.7867,10.8262,14384.387528179,0
+JHS.US,D,20180316,000000,10.7954,10.7963,10.6826,10.6826,11401.866082686,0
+JHS.US,D,20180319,000000,10.6672,10.6894,10.6663,10.6865,7983.4855532991,0
+JHS.US,D,20180320,000000,10.6961,10.7115,10.6219,10.7115,20388.865288661,0
+JHS.US,D,20180321,000000,10.7645,10.7645,10.6586,10.6826,28289.330064076,0
+JHS.US,D,20180322,000000,10.6961,10.6961,10.6499,10.6499,9912.6808793855,0
+JHS.US,D,20180323,000000,10.6894,10.6961,10.6286,10.6286,23008.170830911,0
+JHS.US,D,20180326,000000,10.6749,10.6749,10.6422,10.6422,16893.690539732,0
+JHS.US,D,20180327,000000,10.6672,10.6894,10.6267,10.6286,31594.594783595,0
+JHS.US,D,20180328,000000,10.6499,11.0161,10.6499,10.8049,28865.286710648,0
+JHS.US,D,20180329,000000,10.8869,10.8955,10.7577,10.7577,16359.244282101,0
+JHS.US,D,20180402,000000,10.8638,10.8638,10.7809,10.8638,23724.225040163,0
+JHS.US,D,20180403,000000,10.8561,10.8561,10.752,10.8339,6959.2167061515,0
+JHS.US,D,20180404,000000,10.8406,10.8406,10.7337,10.7337,11738.100233116,0
+JHS.US,D,20180405,000000,10.7722,10.7722,10.6219,10.6663,28866.324470371,0
+JHS.US,D,20180406,000000,10.6586,10.673,10.6219,10.6219,29456.809753074,0
+JHS.US,D,20180409,000000,10.6586,10.6884,10.6219,10.6219,31461.76153898,0
+JHS.US,D,20180410,000000,10.6422,10.6633,10.6074,10.6499,73281.402878749,0
+JHS.US,D,20180411,000000,10.6422,10.726,10.6286,10.6826,50323.044514569,0
+JHS.US,D,20180412,000000,10.6672,10.6749,10.6152,10.6152,14478.823663022,0
+JHS.US,D,20180413,000000,10.5891,10.6074,10.5391,10.565,20920.19826712,0
+JHS.US,D,20180416,000000,10.4755,10.5891,10.4755,10.5814,30995.807423103,0
+JHS.US,D,20180417,000000,10.5727,10.5891,10.5555,10.566,14258.818601628,0
+JHS.US,D,20180418,000000,10.566,10.566,10.5063,10.5391,19994.516593711,0
+JHS.US,D,20180419,000000,10.5391,10.5535,10.5218,10.5458,62278.036529909,0
+JHS.US,D,20180420,000000,10.5218,10.5218,10.5063,10.514,15986.688541346,0
+JHS.US,D,20180423,000000,10.5218,10.5218,10.4619,10.4668,27072.037908347,0
+JHS.US,D,20180424,000000,10.4976,10.4976,10.4388,10.4504,36147.246690825,0
+JHS.US,D,20180425,000000,10.4552,10.4552,10.3791,10.4214,34976.653722655,0
+JHS.US,D,20180426,000000,10.3984,10.4388,10.3405,10.3454,45107.264143988,0
+JHS.US,D,20180427,000000,10.3878,10.4214,10.3618,10.3935,27631.390399342,0
+JHS.US,D,20180430,000000,10.3878,10.4127,10.3531,10.3531,59474.009756866,0
+JHS.US,D,20180501,000000,10.3531,10.3791,10.3366,10.3791,65265.74677402,0
+JHS.US,D,20180502,000000,10.3251,10.3878,10.3251,10.3366,42984.007749597,0
+JHS.US,D,20180503,000000,10.3531,10.3705,10.3531,10.3531,74006.796925513,0
+JHS.US,D,20180504,000000,10.3618,10.3705,10.3531,10.3705,48073.181433904,0
+JHS.US,D,20180507,000000,10.3618,10.3638,10.3328,10.3366,33090.006545235,0
+JHS.US,D,20180508,000000,10.2634,10.3183,10.2634,10.2856,68352.044191869,0
+JHS.US,D,20180509,000000,10.2634,10.3096,10.2634,10.2769,35866.013805741,0
+JHS.US,D,20180510,000000,10.2856,10.3116,10.2692,10.2856,55936.286859272,0
+JHS.US,D,20180511,000000,10.2933,10.3096,10.2769,10.3096,23277.988359035,0
+JHS.US,D,20180514,000000,10.2769,10.3096,10.2769,10.2933,19763.096175357,0
+JHS.US,D,20180515,000000,10.2769,10.2769,10.2085,10.2172,35696.858970802,0
+JHS.US,D,20180516,000000,10.1941,10.2249,10.1941,10.2095,13980.698995716,0
+JHS.US,D,20180517,000000,10.1941,10.2095,10.1661,10.1661,33509.261473551,0
+JHS.US,D,20180518,000000,10.1941,10.2095,10.171,10.1786,72639.02960987,0
+JHS.US,D,20180521,000000,10.1854,10.2095,10.1661,10.1719,30206.07227348,0
+JHS.US,D,20180522,000000,10.1719,10.1902,10.141,10.141,17395.966245932,0
+JHS.US,D,20180523,000000,10.1786,10.2172,10.1584,10.2018,62927.674116852,0
+JHS.US,D,20180524,000000,10.2336,10.2413,10.2028,10.2355,47838.647736381,0
+JHS.US,D,20180525,000000,10.2413,10.2692,10.2413,10.249,19041.853167488,0
+JHS.US,D,20180529,000000,10.2692,10.2741,10.249,10.2547,35625.253549877,0
+JHS.US,D,20180530,000000,10.2692,10.2914,10.2547,10.2769,28963.873884385,0
+JHS.US,D,20180531,000000,10.2634,10.3096,10.2634,10.2933,29479.640466992,0
+JHS.US,D,20180601,000000,10.2547,10.2856,10.2547,10.2634,7572.5327027718,0
+JHS.US,D,20180604,000000,10.2547,10.2924,9.86647,10.2095,201014.05845236,0
+JHS.US,D,20180605,000000,10.2095,10.2249,10.1786,10.1786,48609.703210982,0
+JHS.US,D,20180606,000000,10.1661,10.1941,10.1488,10.1786,29280.390600069,0
+JHS.US,D,20180607,000000,10.1661,10.1854,10.1324,10.1324,34505.510808162,0
+JHS.US,D,20180608,000000,10.1728,10.2038,10.1728,10.2038,41768.791113315,0
+JHS.US,D,20180611,000000,10.2038,10.2268,10.2038,10.2172,42838.7213883,0
+JHS.US,D,20180612,000000,10.2432,10.2644,10.2038,10.2644,325482.9596954,0
+JHS.US,D,20180613,000000,10.251,10.2711,10.251,10.2711,19794.228967064,0
+JHS.US,D,20180614,000000,10.2711,10.2952,10.2355,10.2432,25791.442409481,0
+JHS.US,D,20180615,000000,10.251,10.2789,10.2432,10.276,37621.903257994,0
+JHS.US,D,20180618,000000,10.2789,10.3213,10.2789,10.2876,14844.115085713,0
+JHS.US,D,20180619,000000,10.2711,10.3039,10.2644,10.2876,27518.274589476,0
+JHS.US,D,20180620,000000,10.251,10.2711,10.251,10.2644,34111.162113212,0
+JHS.US,D,20180621,000000,10.2711,10.3039,10.2644,10.2789,33983.517667216,0
+JHS.US,D,20180622,000000,10.2952,10.3396,10.2876,10.3039,9038.8871921533,0
+JHS.US,D,20180625,000000,10.3126,10.327,10.2789,10.3126,25468.699135457,0
+JHS.US,D,20180626,000000,10.3126,10.3126,10.2432,10.2432,48845.274668228,0
+JHS.US,D,20180627,000000,10.2952,10.3126,10.2721,10.3126,43821.479846505,0
+JHS.US,D,20180628,000000,10.2876,10.3039,10.2644,10.2644,53697.839135566,0
+JHS.US,D,20180629,000000,10.3328,10.3328,10.2711,10.3328,46044.361174357,0
+JHS.US,D,20180702,000000,10.3213,10.3916,10.3213,10.3492,51603.640013435,0
+JHS.US,D,20180703,000000,10.356,10.356,10.2952,10.2952,21672.574066697,0
+JHS.US,D,20180705,000000,10.3213,10.3492,10.2982,10.3126,32336.592985935,0
+JHS.US,D,20180706,000000,10.327,10.3328,10.2952,10.3039,14651.091777132,0
+JHS.US,D,20180709,000000,10.3039,10.327,10.2952,10.2952,27926.114160832,0
+JHS.US,D,20180710,000000,10.327,10.3328,10.3126,10.3328,31181.56641362,0
+JHS.US,D,20180711,000000,10.3328,10.382,10.3328,10.382,36329.892402169,0
+JHS.US,D,20180712,000000,10.3974,10.409,10.3628,10.3974,30709.385739404,0
+JHS.US,D,20180713,000000,10.3974,10.3974,10.356,10.356,21394.454460784,0
+JHS.US,D,20180716,000000,10.3916,10.3974,10.3396,10.3733,18836.376742225,0
+JHS.US,D,20180717,000000,10.3733,10.3733,10.3213,10.3733,27829.602506542,0
+JHS.US,D,20180718,000000,10.356,10.3916,10.356,10.3733,29183.878945779,0
+JHS.US,D,20180719,000000,10.3733,10.382,10.3645,10.3675,29255.484366704,0
+JHS.US,D,20180720,000000,10.382,10.3974,10.3675,10.382,31137.980505231,0
+JHS.US,D,20180723,000000,10.3733,10.382,10.327,10.327,44230.357177586,0
+JHS.US,D,20180724,000000,10.3213,10.3645,10.3213,10.3645,13434.837381127,0
+JHS.US,D,20180725,000000,10.3733,10.3733,10.3328,10.3396,19252.51839137,0
+JHS.US,D,20180726,000000,10.356,10.356,10.3126,10.3126,17019.259466282,0
+JHS.US,D,20180727,000000,10.3213,10.382,10.3213,10.3492,12512.268986888,0
+JHS.US,D,20180730,000000,10.2789,10.3645,10.2789,10.3645,29004.346513604,0
+JHS.US,D,20180731,000000,10.3733,10.4263,10.3492,10.4109,154299.30449659,0
+JHS.US,D,20180801,000000,10.3916,10.4524,10.2952,10.4437,21330.113357924,0
+JHS.US,D,20180802,000000,10.434,10.4524,10.3733,10.4437,37368.689885447,0
+JHS.US,D,20180803,000000,10.4524,10.4938,10.4119,10.4204,8431.7977538743,0
+JHS.US,D,20180806,000000,10.409,10.4524,10.409,10.4524,9713.4310124632,0
+JHS.US,D,20180807,000000,10.4601,10.4601,10.4167,10.4263,18164.946201085,0
+JHS.US,D,20180808,000000,10.434,10.434,10.4263,10.4263,13202.379203051,0
+JHS.US,D,20180809,000000,10.434,10.4524,10.4167,10.434,29899.933155032,0
+JHS.US,D,20180810,000000,10.4524,10.4601,10.4263,10.4407,21004.256804728,0
+JHS.US,D,20180813,000000,10.4524,10.4524,10.4167,10.4167,22514.197202499,0
+JHS.US,D,20180814,000000,10.409,10.434,10.4032,10.4167,23386.953130007,0
+JHS.US,D,20180815,000000,10.4263,10.4437,10.4263,10.4437,12987.562940276,0
+JHS.US,D,20180816,000000,10.4167,10.4167,10.4032,10.4167,27766.299163405,0
+JHS.US,D,20180817,000000,10.4167,10.434,10.4032,10.4263,40334.607175365,0
+JHS.US,D,20180820,000000,10.4524,10.4601,10.4263,10.4601,14424.860157397,0
+JHS.US,D,20180821,000000,10.4601,10.4601,10.4263,10.4263,81778.579495207,0
+JHS.US,D,20180822,000000,10.434,10.4668,10.434,10.4668,17006.806349599,0
+JHS.US,D,20180823,000000,10.4726,10.5362,10.4524,10.5275,22313.909575854,0
+JHS.US,D,20180824,000000,10.5362,10.5573,10.4938,10.5573,17935.601302179,0
+JHS.US,D,20180827,000000,10.5429,10.5641,10.5188,10.5188,12661.706387079,0
+JHS.US,D,20180828,000000,10.5188,10.5429,10.488,10.5275,22593.066941489,0
+JHS.US,D,20180829,000000,10.5969,10.5969,10.5641,10.5969,27424.876214356,0
+JHS.US,D,20180830,000000,10.5882,10.6055,10.5034,10.5795,29098.782648447,0
+JHS.US,D,20180831,000000,10.5515,10.566,10.488,10.488,15166.858359739,0
+JHS.US,D,20180904,000000,10.488,10.4976,10.3645,10.4051,50149.738640736,0
+JHS.US,D,20180905,000000,10.4032,10.434,10.4032,10.4032,9383.4234203732,0
+JHS.US,D,20180906,000000,10.409,10.434,10.3974,10.4263,14186.17542098,0
+JHS.US,D,20180907,000000,10.4263,10.4437,10.3974,10.409,13967.20811931,0
+JHS.US,D,20180910,000000,10.4167,10.4484,10.4032,10.4167,10735.624340164,0
+JHS.US,D,20180911,000000,10.4167,10.4524,10.3974,10.4524,19518.184880599,0
+JHS.US,D,20180912,000000,10.4668,10.4803,10.4601,10.4803,29387.279851595,0
+JHS.US,D,20180913,000000,10.5285,10.5285,10.4427,10.4427,19132.138263437,0
+JHS.US,D,20180914,000000,10.4668,10.4668,10.4167,10.4601,16005.368216369,0
+JHS.US,D,20180917,000000,10.5438,10.5438,10.3897,10.4514,23434.690077291,0
+JHS.US,D,20180918,000000,10.409,10.4167,10.3897,10.409,14738.263593911,0
+JHS.US,D,20180919,000000,10.4668,10.4668,10.381,10.3897,24331.314478442,0
+JHS.US,D,20180920,000000,10.409,10.4109,10.381,10.4022,28653.583727043,0
+JHS.US,D,20180921,000000,10.4022,10.4254,10.4022,10.4254,12552.741616106,0
+JHS.US,D,20180924,000000,10.4254,10.4514,10.3878,10.4427,16326.035970948,0
+JHS.US,D,20180925,000000,10.4427,10.4427,10.3974,10.4119,19156.006737078,0
+JHS.US,D,20180926,000000,10.409,10.4514,10.4022,10.4254,31150.433621913,0
+JHS.US,D,20180927,000000,10.4514,10.4668,10.4254,10.433,25765.498416392,0
+JHS.US,D,20180928,000000,10.4601,10.4803,10.4254,10.4427,23499.031180152,0
+JHS.US,D,20181001,000000,10.488,10.488,10.4167,10.4726,22029.563411599,0
+JHS.US,D,20181002,000000,10.4726,10.5198,10.4668,10.4803,14046.0778583,0
+JHS.US,D,20181003,000000,10.488,10.5053,10.433,10.4938,8595.7637901958,0
+JHS.US,D,20181004,000000,10.488,10.488,10.247,10.2538,28952.458527426,0
+JHS.US,D,20181005,000000,10.2538,10.5198,10.2432,10.381,24331.314478442,0
+JHS.US,D,20181008,000000,10.381,10.381,10.1449,10.1825,27175.813880703,0
+JHS.US,D,20181009,000000,10.2683,10.2683,9.99655,10.1988,44448.286719531,0
+JHS.US,D,20181010,000000,10.1449,10.1623,10.1112,10.1449,17951.167698033,0
+JHS.US,D,20181011,000000,10.1363,10.169,10.1131,10.1536,24062.534710041,0
+JHS.US,D,20181012,000000,10.1623,10.1758,10.0755,10.0823,23590.354035825,0
+JHS.US,D,20181015,000000,10.0755,10.1449,10.0755,10.1402,21448.417966409,0
+JHS.US,D,20181016,000000,10.169,10.2317,10.1449,10.2317,23974.32513354,0
+JHS.US,D,20181017,000000,10.1988,10.222,10.1536,10.1536,38754.099116391,0
+JHS.US,D,20181018,000000,10.169,10.1758,10.1536,10.1536,15323.560077996,0
+JHS.US,D,20181019,000000,10.1758,10.1988,10.1536,10.1988,16276.223504217,0
+JHS.US,D,20181022,000000,10.2152,10.2317,10.1758,10.1815,15489.601633764,0
+JHS.US,D,20181023,000000,10.169,10.2152,10.169,10.2152,14322.121944765,0
+JHS.US,D,20181024,000000,10.1912,10.2403,10.1758,10.2065,15169.971638908,0
+JHS.US,D,20181025,000000,10.1912,10.2065,10.169,10.169,27680.165106349,0
+JHS.US,D,20181026,000000,10.1988,10.247,10.1988,10.2065,7142.9001772206,0
+JHS.US,D,20181029,000000,10.247,10.247,10.1728,10.1912,12603.591842561,0
+JHS.US,D,20181030,000000,10.1912,10.2317,10.1912,10.2317,13903.904776172,0
+JHS.US,D,20181031,000000,10.2538,10.3473,10.1912,10.2615,23741.866955462,0
+JHS.US,D,20181101,000000,10.3328,10.3638,10.1536,10.301,25294.355501899,0
+JHS.US,D,20181102,000000,10.355,10.4022,10.1536,10.1536,15076.573263789,0
+JHS.US,D,20181105,000000,10.2152,10.2152,10.1623,10.1912,20736.514796051,0
+JHS.US,D,20181106,000000,10.1536,10.2152,10.1536,10.2018,14186.17542098,0
+JHS.US,D,20181107,000000,10.2403,10.2933,10.2152,10.2152,23563.372283012,0
+JHS.US,D,20181108,000000,10.2152,10.2403,10.2152,10.2152,10629.772848361,0
+JHS.US,D,20181109,000000,10.2065,10.2259,10.1584,10.1738,26253.245486462,0
+JHS.US,D,20181112,000000,10.1912,10.2317,10.1633,10.1988,19335.539169254,0
+JHS.US,D,20181113,000000,10.1536,10.2172,10.1536,10.171,40020.165979127,0
+JHS.US,D,20181114,000000,10.1758,10.1825,10.1536,10.1536,23434.690077291,0
+JHS.US,D,20181115,000000,10.1912,10.1931,10.1623,10.1661,11136.199593456,0
+JHS.US,D,20181116,000000,10.1536,10.1719,10.1536,10.1536,13273.984623977,0
+JHS.US,D,20181119,000000,10.1536,10.1758,10.1449,10.1758,6551.3771347949,0
+JHS.US,D,20181120,000000,10.1623,10.1912,10.0755,10.0755,13483.612088134,0
+JHS.US,D,20181121,000000,10.1209,10.1574,10.1131,10.1536,10110.892986584,0
+JHS.US,D,20181123,000000,10.1449,10.1556,10.1449,10.1556,5807.3034130068,0
+JHS.US,D,20181126,000000,10.1449,10.1738,10.0755,10.0755,12539.2507397,0
+JHS.US,D,20181127,000000,10.091,10.1064,10.0823,10.0823,55190.137618037,0
+JHS.US,D,20181128,000000,10.0823,10.091,10.0341,10.0582,35786.106307027,0
+JHS.US,D,20181129,000000,10.0341,10.0582,9.99655,10.0206,33002.834728457,0
+JHS.US,D,20181130,000000,10.0061,10.0977,10.0061,10.0128,30682.403986591,0
+JHS.US,D,20181203,000000,10.0341,10.1064,9.85582,9.85582,151609.43129314,0
+JHS.US,D,20181204,000000,9.90401,10.0755,9.90401,10.0755,47963.178903208,0
+JHS.US,D,20181206,000000,9.90401,10.0977,9.90401,10.0505,27146.756608442,0
+JHS.US,D,20181207,000000,10.0505,10.091,10.0505,10.0823,39178.542843325,0
+JHS.US,D,20181210,000000,10.0274,10.1064,10.0274,10.0977,41934.832669083,0
+JHS.US,D,20181211,000000,10.091,10.1131,10.091,10.1064,39182.69388222,0
+JHS.US,D,20181212,000000,10.1131,10.1633,10.1131,10.1286,47091.460735422,0
+JHS.US,D,20181213,000000,10.1286,10.1623,10.1092,10.1372,40504.799770027,0
+JHS.US,D,20181214,000000,10.1459,10.2962,10.1459,10.1845,42718.341260367,0
+JHS.US,D,20181217,000000,10.1546,10.1546,10.0755,10.0755,29522.188615657,0
+JHS.US,D,20181218,000000,9.84429,9.93868,9.82885,9.89048,278799.33853134,0
+JHS.US,D,20181219,000000,9.85299,10.0572,9.85299,9.94539,50195.400068572,0
+JHS.US,D,20181220,000000,9.97917,9.985,9.86647,9.96287,43677.23124493,0
+JHS.US,D,20181221,000000,9.85972,10.0418,9.85299,9.95418,51954.402799995,0
+JHS.US,D,20181224,000000,9.97917,9.99458,9.97147,9.98016,10996.102030776,0
+JHS.US,D,20181226,000000,10.0043,10.0755,9.99458,10.0495,47149.575279942,0
+JHS.US,D,20181227,000000,9.95418,10.1546,9.95418,10.091,39881.106176172,0
+JHS.US,D,20181228,000000,10.091,10.2075,10.0755,10.1286,54604.841133951,0
+JHS.US,D,20181231,000000,10.3213,10.3213,10.0977,10.0977,52926.783660966,0
+JHS.US,D,20190102,000000,10.1209,10.3675,10.1209,10.2557,81436.118786434,0
+JHS.US,D,20190103,000000,10.2557,10.2557,10.1459,10.1768,27563.936017312,0
+JHS.US,D,20190104,000000,10.1459,10.3588,10.1459,10.2799,44595.648600275,0
+JHS.US,D,20190107,000000,10.2172,10.3858,10.2172,10.3772,39199.298037796,0
+JHS.US,D,20190108,000000,10.3588,10.3984,10.2962,10.3511,65173.386158624,0
+JHS.US,D,20190109,000000,10.3511,10.3935,10.3213,10.329,21778.425558499,0
+JHS.US,D,20190110,000000,10.3588,10.3675,10.3348,10.3348,42876.080738347,0
+JHS.US,D,20190111,000000,10.3772,10.4301,10.329,10.329,26324.850907389,0
+JHS.US,D,20190114,000000,10.3675,10.4224,10.329,10.329,30216.449870716,0
+JHS.US,D,20190115,000000,10.3588,10.3588,10.3213,10.3434,18306.081523489,0
+JHS.US,D,20190116,000000,10.329,10.329,10.25,10.25,59110.793853622,0
+JHS.US,D,20190117,000000,10.2962,10.3348,10.2711,10.2885,15942.064873233,0
+JHS.US,D,20190118,000000,10.2962,10.3213,10.2962,10.3213,42471.354446161,0
+JHS.US,D,20190122,000000,10.3213,10.3511,10.3049,10.3136,23588.278516377,0
+JHS.US,D,20190123,000000,10.3772,10.4301,10.3511,10.3984,28180.365293103,0
+JHS.US,D,20190124,000000,10.4301,10.7963,10.4127,10.7963,22610.708856789,0
+JHS.US,D,20190125,000000,10.7877,10.7877,10.6074,10.7009,24152.81980599,0
+JHS.US,D,20190128,000000,10.6354,10.6932,10.6229,10.6354,16896.803818903,0
+JHS.US,D,20190129,000000,10.6528,10.6749,10.6229,10.6229,10721.095704034,0
+JHS.US,D,20190130,000000,10.6528,10.6528,10.6161,10.6161,17119.922159467,0
+JHS.US,D,20190131,000000,10.6161,10.6296,10.5111,10.6296,14000.416430464,0
+JHS.US,D,20190201,000000,10.6441,10.6932,10.5987,10.6932,7743.7630571582,0
+JHS.US,D,20190204,000000,10.6865,10.7963,10.6865,10.7963,9350.2151092195,0
+JHS.US,D,20190205,000000,10.8513,10.94,10.8136,10.8763,17421.91023902,0
+JHS.US,D,20190206,000000,10.8927,10.9717,10.8763,10.9717,22924.112293303,0
+JHS.US,D,20190207,000000,10.9872,10.9872,10.913,10.9341,13288.513260106,0
+JHS.US,D,20190208,000000,10.9794,10.9872,10.9322,10.9322,10886.099500079,0
+JHS.US,D,20190211,000000,10.9322,11.0738,10.9226,10.9794,8152.6403882384,0
+JHS.US,D,20190212,000000,11.0508,11.0508,10.9717,10.9717,20996.992486663,0
+JHS.US,D,20190213,000000,10.9794,11.257,10.8608,10.8608,35263.075406356,0
+JHS.US,D,20190214,000000,10.913,10.9226,10.7963,10.7963,16611.419894926,0
+JHS.US,D,20190215,000000,10.9477,10.9794,10.7877,10.7963,19084.401316154,0
+JHS.US,D,20190219,000000,10.8513,10.8513,10.8281,10.8436,21077.9377451,0
+JHS.US,D,20190220,000000,10.8436,10.8436,10.8368,10.8436,20064.046495189,0
+JHS.US,D,20190221,000000,10.9004,11.176,10.8763,10.94,15492.714912934,0
+JHS.US,D,20190222,000000,10.94,10.94,10.7963,10.8406,27107.321738948,0
+JHS.US,D,20190225,000000,10.8281,10.8513,10.7877,10.831,51680.434232978,0
+JHS.US,D,20190226,000000,10.8281,10.9081,10.8166,10.8763,29405.95952662,0
+JHS.US,D,20190227,000000,10.9004,11.0652,10.9004,10.9322,16312.545094541,0
+JHS.US,D,20190228,000000,10.9717,10.9909,10.8763,10.8763,23585.165237207,0
+JHS.US,D,20190301,000000,10.913,11.0912,10.913,10.9794,23219.873814516,0
+JHS.US,D,20190304,000000,10.9631,10.9631,10.8831,10.8927,14149.853830656,0
+JHS.US,D,20190305,000000,10.9004,10.913,10.8676,10.913,44892.447881212,0
+JHS.US,D,20190306,000000,10.913,11.0508,10.885,10.913,29091.518330382,0
+JHS.US,D,20190307,000000,10.913,10.94,10.8676,10.8676,332345.66474726,0
+JHS.US,D,20190308,000000,10.8927,11.0036,10.8927,10.9726,12620.195998137,0
+JHS.US,D,20190311,000000,10.9881,11.0121,10.964,10.9881,17556.819003082,0
+JHS.US,D,20190312,000000,11.0285,11.0285,10.9409,10.9881,17090.864887207,0
+JHS.US,D,20190313,000000,11.0189,11.1017,10.9409,10.9813,12531.986421635,0
+JHS.US,D,20190314,000000,10.9813,10.9833,10.9409,10.9563,21270.961053682,0
+JHS.US,D,20190315,000000,10.9881,11.0121,10.9649,10.9881,25108.596511383,0
+JHS.US,D,20190318,000000,10.9881,10.9881,10.9794,10.9881,13959.943801246,0
+JHS.US,D,20190319,000000,10.9881,11.0121,10.9872,10.9959,26414.098243613,0
+JHS.US,D,20190320,000000,10.9959,11.0045,10.9813,10.9842,24902.082326397,0
+JHS.US,D,20190321,000000,11.0045,11.1576,11.0045,11.149,17240.302287398,0
+JHS.US,D,20190322,000000,11.1799,11.1895,11.1576,11.1895,16463.020254457,0
+JHS.US,D,20190325,000000,11.1895,11.1895,11.149,11.1539,18988.927421586,0
+JHS.US,D,20190326,000000,11.1673,11.4448,11.1673,11.3908,36248.947143733,0
+JHS.US,D,20190327,000000,11.6867,11.6867,11.3735,11.4217,42820.041713276,0
+JHS.US,D,20190328,000000,11.4217,11.4217,11.3822,11.413,13483.612088134,0
+JHS.US,D,20190329,000000,11.413,11.413,11.3591,11.3822,20947.180019933,0
+JHS.US,D,20190401,000000,11.4361,11.4361,11.3985,11.413,48491.398602497,0
+JHS.US,D,20190402,000000,11.3985,11.4361,11.253,11.3494,18817.6970672,0
+JHS.US,D,20190403,000000,11.3735,11.3985,11.2463,11.2463,26964.110897097,0
+JHS.US,D,20190404,000000,11.253,11.253,11.1403,11.1403,25814.2731234,0
+JHS.US,D,20190405,000000,11.1576,11.2222,11.1576,11.1712,11772.346303993,0
+JHS.US,D,20190408,000000,11.1326,11.2125,11.1326,11.1576,44088.184095458,0
+JHS.US,D,20190409,000000,11.1094,11.1094,11.0189,11.0595,38006.912115433,0
+JHS.US,D,20190410,000000,11.0941,11.1008,11.0575,11.1008,29210.860698591,0
+JHS.US,D,20190411,000000,11.0767,11.0941,11.0585,11.0767,30000.595848216,0
+JHS.US,D,20190412,000000,11.0854,11.0854,11.068,11.0767,13994.189872122,0
+JHS.US,D,20190415,000000,11.0189,11.0854,11.0189,11.0595,24463.109963333,0
+JHS.US,D,20190416,000000,11.0382,11.0767,11.0334,11.068,54614.180971465,0
+JHS.US,D,20190417,000000,11.0767,11.098,11.0382,11.0767,20991.803688045,0
+JHS.US,D,20190418,000000,11.0854,11.149,11.068,11.1239,23908.946270955,0
+JHS.US,D,20190422,000000,11.1576,11.1663,11.0767,11.1326,35001.55995602,0
+JHS.US,D,20190423,000000,11.1162,11.1799,11.1094,11.1673,25406.433552043,0
+JHS.US,D,20190424,000000,11.1799,11.2502,11.1799,11.2463,14007.680748528,0
+JHS.US,D,20190425,000000,11.23,11.2849,11.23,11.2771,10228.159835346,0
+JHS.US,D,20190426,000000,11.2463,11.3003,11.2463,11.253,10387.974832773,0
+JHS.US,D,20190429,000000,11.2771,11.2926,11.2694,11.2926,31461.76153898,0
+JHS.US,D,20190430,000000,11.3003,11.3003,11.2849,11.2926,20305.844510777,0
+JHS.US,D,20190501,000000,11.3196,11.3243,11.281,11.2849,33860.024260112,0
+JHS.US,D,20190502,000000,11.2849,11.2926,11.2222,11.253,15765.645720229,0
+JHS.US,D,20190503,000000,11.2771,11.3985,11.2125,11.2617,44862.352849229,0
+JHS.US,D,20190506,000000,11.2617,11.2849,11.2463,11.2771,13461.81913394,0
+JHS.US,D,20190507,000000,11.2617,11.2771,11.23,11.2367,11078.085048936,0
+JHS.US,D,20190508,000000,11.2617,11.2694,11.2125,11.2367,20854.819404536,0
+JHS.US,D,20190509,000000,11.2463,11.2463,11.1779,11.2125,10808.267520813,0
+JHS.US,D,20190510,000000,11.2222,11.23,11.2039,11.2222,22885.715183531,0
+JHS.US,D,20190513,000000,11.23,11.2367,11.2088,11.2367,10912.043493168,0
+JHS.US,D,20190514,000000,11.253,11.3273,11.2463,11.3273,13035.299887559,0
+JHS.US,D,20190515,000000,11.3003,11.3225,11.2367,11.2367,19799.417765682,0
+JHS.US,D,20190516,000000,11.2694,11.3273,11.2694,11.3099,7715.7435446222,0
+JHS.US,D,20190517,000000,11.3273,11.3408,11.2694,11.2849,21240.866021698,0
+JHS.US,D,20190520,000000,11.3196,11.3408,11.2463,11.3196,12905.579922115,0
+JHS.US,D,20190521,000000,11.3196,11.3418,11.3003,11.3003,14396.840644861,0
+JHS.US,D,20190522,000000,11.3273,11.3408,11.2771,11.3273,21408.983096914,0
+JHS.US,D,20190523,000000,11.3321,11.3494,11.2849,11.3099,16571.985025429,0
+JHS.US,D,20190524,000000,11.3494,11.3581,11.3003,11.3321,18182.588116385,0
+JHS.US,D,20190528,000000,11.3099,11.3494,11.3099,11.3408,40759.050902298,0
+JHS.US,D,20190529,000000,11.3273,11.3571,11.2964,11.3196,26769.012069069,0
+JHS.US,D,20190530,000000,11.3003,11.5846,11.3003,11.5258,92866.004381656,0
+JHS.US,D,20190531,000000,11.5258,11.7493,11.5143,11.5143,49496.987774621,0
+JHS.US,D,20190603,000000,11.5181,11.5181,11.4053,11.4497,14128.060876461,0
+JHS.US,D,20190604,000000,11.4544,11.5026,11.4053,11.4053,10850.815669478,0
+JHS.US,D,20190605,000000,11.3985,11.3985,11.3446,11.3494,24488.016196698,0
+JHS.US,D,20190606,000000,11.3494,11.3985,11.3494,11.3985,11681.023448321,0
+JHS.US,D,20190607,000000,11.3908,11.5103,11.3908,11.5103,25697.006274639,0
+JHS.US,D,20190610,000000,11.4544,11.4853,11.4361,11.4853,20307.920030224,0
+JHS.US,D,20190611,000000,11.5181,11.5181,11.4448,11.5181,23575.825399694,0
+JHS.US,D,20190612,000000,11.5103,11.5103,11.4439,11.4439,20705.382004346,0
+JHS.US,D,20190613,000000,11.4699,11.5103,11.4353,11.5026,13924.659970644,0
+JHS.US,D,20190614,000000,11.4699,11.5181,11.4622,11.4699,5622.5821822143,0
+JHS.US,D,20190617,000000,11.5026,11.5026,11.4294,11.4622,33983.517667216,0
+JHS.US,D,20190618,000000,11.4939,11.5094,11.4622,11.4699,44078.844257946,0
+JHS.US,D,20190619,000000,11.4535,11.4834,11.4353,11.4699,24238.953863046,0
+JHS.US,D,20190620,000000,11.4776,11.5191,11.4776,11.5026,19277.424624735,0
+JHS.US,D,20190621,000000,11.4853,11.5026,11.4699,11.5026,13874.847503914,0
+JHS.US,D,20190624,000000,11.5258,11.5575,11.5026,11.5103,16759.819535393,0
+JHS.US,D,20190625,000000,11.5335,11.5836,11.5181,11.5181,15968.008866322,0
+JHS.US,D,20190626,000000,11.5421,11.5836,11.5258,11.575,28302.820940482,0
+JHS.US,D,20190627,000000,11.6,11.6492,11.5653,11.6317,30384.566945931,0
+JHS.US,D,20190628,000000,11.6636,11.6799,11.6221,11.6529,8973.5083295694,0
+JHS.US,D,20190701,000000,11.7619,11.7619,11.6559,11.6935,31670.351243413,0
+JHS.US,D,20190702,000000,11.6886,11.7475,11.6886,11.7378,25047.368687693,0
+JHS.US,D,20190703,000000,11.7465,11.757,11.7195,11.7465,14871.096838526,0
+JHS.US,D,20190705,000000,11.6799,11.7051,11.6482,11.7051,5792.7747768771,0
+JHS.US,D,20190708,000000,11.7128,11.7128,11.6723,11.6973,146023.17070125,0
+JHS.US,D,20190709,000000,11.7051,11.7051,11.6636,11.6636,14394.765125414,0
+JHS.US,D,20190710,000000,11.7051,11.7195,11.6636,11.7051,13235.587514205,0
+JHS.US,D,20190711,000000,11.7128,11.7195,11.6636,11.7051,29954.93442038,0
+JHS.US,D,20190712,000000,11.7051,11.7051,11.6482,11.6559,4101.2264274845,0
+JHS.US,D,20190715,000000,11.6636,11.7128,11.6636,11.7051,39565.627220211,0
+JHS.US,D,20190716,000000,11.7051,11.7619,11.6309,11.7195,10482.410967616,0
+JHS.US,D,20190717,000000,11.7291,11.8024,11.7155,11.8024,18841.565540842,0
+JHS.US,D,20190718,000000,11.811,11.8419,11.8024,11.8342,10853.928948649,0
+JHS.US,D,20190719,000000,11.8177,11.9237,11.785,11.785,11008.555147458,0
+JHS.US,D,20190722,000000,11.8592,11.9401,11.8592,11.8678,23568.561081629,0
+JHS.US,D,20190723,000000,11.8755,12.0615,11.8419,11.9633,18177.399317768,0
+JHS.US,D,20190724,000000,12.0963,12.0963,11.9055,11.996,41405.575210072,0
+JHS.US,D,20190725,000000,11.996,12.0866,11.9478,11.9478,35636.668906837,0
+JHS.US,D,20190726,000000,11.9633,12.0288,11.9401,11.9633,7198.9392022924,0
+JHS.US,D,20190729,000000,11.9633,11.9633,11.8698,11.8698,7697.0638695983,0
+JHS.US,D,20190730,000000,11.8891,11.9334,11.7783,11.8177,25143.880341984,0
+JHS.US,D,20190731,000000,11.811,11.9074,11.7195,11.8081,27015.998883275,0
+JHS.US,D,20190801,000000,11.8255,11.8988,11.8255,11.8506,7825.746075319,0
+JHS.US,D,20190802,000000,11.8506,11.9006,11.7619,11.8506,25387.753877019,0
+JHS.US,D,20190805,000000,11.8833,11.8833,11.7706,11.785,9506.916827476,0
+JHS.US,D,20190806,000000,11.8177,11.8255,11.7783,11.8255,17320.209786112,0
+JHS.US,D,20190807,000000,11.8024,11.8611,11.8024,11.8024,18517.784507093,0
+JHS.US,D,20190808,000000,11.8024,11.8419,11.7937,11.8024,19581.488223735,0
+JHS.US,D,20190809,000000,11.8177,11.8274,11.811,11.811,7853.7655878549,0
+JHS.US,D,20190812,000000,11.8177,11.8678,11.8177,11.8177,8277.1715550648,0
+JHS.US,D,20190813,000000,11.8177,11.8833,11.7706,11.7937,22377.21291899,0
+JHS.US,D,20190814,000000,11.7937,11.8255,11.785,11.8024,24369.711588212,0
+JHS.US,D,20190815,000000,11.811,11.8842,11.811,11.811,12978.223102764,0
+JHS.US,D,20190816,000000,11.8177,11.8901,11.7937,11.7937,14061.644254154,0
+JHS.US,D,20190819,000000,11.8255,11.8255,11.7619,11.7619,9655.3164679442,0
+JHS.US,D,20190820,000000,11.7706,11.8177,11.7706,11.811,20878.687878178,0
+JHS.US,D,20190821,000000,11.785,11.8226,11.7706,11.7783,26331.07746573,0
+JHS.US,D,20190822,000000,11.7619,11.8255,11.7619,11.7706,14115.607759779,0
+JHS.US,D,20190823,000000,11.7937,11.8891,11.7619,11.8592,20702.268725174,0
+JHS.US,D,20190826,000000,11.8755,11.8891,11.8342,11.8592,13550.028710442,0
+JHS.US,D,20190827,000000,11.8506,11.9074,11.8342,11.8342,32198.570942703,0
+JHS.US,D,20190828,000000,11.8592,11.9151,11.8255,11.8389,21578.137931853,0
+JHS.US,D,20190829,000000,11.8592,11.8592,11.8177,11.8419,17826.636531206,0
+JHS.US,D,20190830,000000,11.8592,11.8833,11.8177,11.8255,20123.198799432,0
+JHS.US,D,20190903,000000,11.8342,11.9237,11.8024,11.8506,25451.057220156,0
+JHS.US,D,20190904,000000,11.8833,11.8833,11.8506,11.8833,27603.370886806,0
+JHS.US,D,20190905,000000,11.811,11.8833,11.785,11.8833,31919.413577066,0
+JHS.US,D,20190906,000000,11.8833,11.8988,11.811,11.8755,17340.964980583,0
+JHS.US,D,20190909,000000,11.8833,11.8988,11.811,11.8592,18926.661838174,0
+JHS.US,D,20190910,000000,11.8678,11.8678,11.7619,11.7619,20498.867819357,0
+JHS.US,D,20190911,000000,11.7783,11.8419,11.7783,11.785,35825.541176524,0
+JHS.US,D,20190912,000000,11.8515,11.8515,11.7619,11.7706,16623.873011607,0
+JHS.US,D,20190913,000000,11.7706,11.8024,11.7118,11.7523,31679.691080926,0
+JHS.US,D,20190916,000000,11.679,11.7368,11.6501,11.679,22949.018526668,0
+JHS.US,D,20190917,000000,11.6876,11.7523,11.6616,11.7281,96635.147697603,0
+JHS.US,D,20190918,000000,11.6964,11.7523,11.6616,11.679,24538.866423153,0
+JHS.US,D,20190919,000000,11.7368,11.7619,11.6876,11.7041,24517.073468957,0
+JHS.US,D,20190920,000000,11.7185,11.7368,11.6876,11.6876,22487.215449686,0
+JHS.US,D,20190923,000000,11.7041,11.7619,11.7041,11.7118,37265.951672816,0
+JHS.US,D,20190924,000000,11.7368,11.8265,11.7368,11.8265,19902.155978313,0
+JHS.US,D,20190925,000000,11.811,11.8515,11.7783,11.8024,29333.316345971,0
+JHS.US,D,20190926,000000,11.8177,11.8429,11.8024,11.8429,15157.518522227,0
+JHS.US,D,20190927,000000,11.8429,11.8688,11.8177,11.8601,15675.360624279,0
+JHS.US,D,20190930,000000,11.9344,11.9344,11.8601,11.8842,14492.314539428,0
+JHS.US,D,20191001,000000,11.8842,11.9652,11.8429,11.9363,44870.654927017,0
+JHS.US,D,20191002,000000,11.9826,11.9902,11.8601,11.9344,14807.793495389,0
+JHS.US,D,20191003,000000,11.8901,12.3256,11.8901,11.917,16836.613754936,0
+JHS.US,D,20191004,000000,11.9257,11.9729,11.8997,11.9083,11772.346303993,0
+JHS.US,D,20191007,000000,11.9257,11.943,11.8842,11.9257,17664.746014333,0
+JHS.US,D,20191008,000000,11.8997,11.9257,11.8842,11.917,26316.548829599,0
+JHS.US,D,20191009,000000,11.9344,11.9902,11.8997,11.8997,14573.259797865,0
+JHS.US,D,20191010,000000,11.9035,11.9344,11.8901,11.9344,19803.568804576,0
+JHS.US,D,20191011,000000,11.9344,11.9565,11.8901,11.8901,22917.885734961,0
+JHS.US,D,20191014,000000,11.9826,11.9826,11.8177,11.8429,11507.717574487,0
+JHS.US,D,20191015,000000,11.9826,11.9826,11.8024,11.811,27222.513068263,0
+JHS.US,D,20191016,000000,11.8765,11.8871,11.811,11.811,20696.042166832,0
+JHS.US,D,20191017,000000,11.8997,11.8997,11.8177,11.8177,14905.342909403,0
+JHS.US,D,20191018,000000,11.8997,11.8997,11.811,11.811,22433.251944062,0
+JHS.US,D,20191021,000000,11.8265,11.8842,11.7937,11.8265,28499.995287956,0
+JHS.US,D,20191022,000000,11.8765,11.8765,11.811,11.8265,14825.43541069,0
+JHS.US,D,20191023,000000,11.8765,11.8814,11.8352,11.8765,36428.479575908,0
+JHS.US,D,20191024,000000,11.8997,11.9565,11.8871,11.9257,16997.466512086,0
+JHS.US,D,20191025,000000,11.9497,11.9902,11.8765,11.9344,17900.317471578,0
+JHS.US,D,20191028,000000,11.9739,11.9739,11.8352,11.8842,25083.690278018,0
+JHS.US,D,20191029,000000,11.8601,11.917,11.8601,11.8997,6675.9083016214,0
+JHS.US,D,20191030,000000,11.9257,11.9257,11.8601,11.917,29167.274790203,0
+JHS.US,D,20191031,000000,11.9257,11.9652,11.9257,11.9497,8331.1350606896,0
+JHS.US,D,20191101,000000,11.917,11.9565,11.917,11.942,7583.9480597309,0
+JHS.US,D,20191104,000000,11.917,11.9565,11.8901,11.8901,16695.478432533,0
+JHS.US,D,20191105,000000,11.8997,11.9344,11.8901,11.917,17091.902646931,0
+JHS.US,D,20191106,000000,11.8997,11.9565,11.8862,11.942,14685.33784801,0
+JHS.US,D,20191107,000000,11.9257,11.946,11.9083,11.9344,12149.053083644,0
+JHS.US,D,20191108,000000,11.8901,11.9565,11.8901,11.9083,10093.251071284,0
+JHS.US,D,20191111,000000,11.917,12.0394,11.8901,12.0066,31349.683488835,0
+JHS.US,D,20191112,000000,11.9826,12.024,11.9681,12.0066,26158.80935162,0
+JHS.US,D,20191113,000000,12.0163,12.0568,11.9565,11.9989,15245.728098728,0
+JHS.US,D,20191114,000000,11.942,12.0808,11.942,11.9902,17604.555950365,0
+JHS.US,D,20191115,000000,11.9989,12.0982,11.9989,12.0471,11676.872409427,0
+JHS.US,D,20191118,000000,12.0394,12.0394,11.9826,11.9902,21892.57912809,0
+JHS.US,D,20191119,000000,11.9989,12.0249,11.9739,11.9902,32052.246821682,0
+JHS.US,D,20191120,000000,11.9826,12.0394,11.9565,11.9739,19298.179819206,0
+JHS.US,D,20191121,000000,11.9826,12.0471,11.9739,11.9902,27668.749749391,0
+JHS.US,D,20191122,000000,11.9902,12.0471,11.9902,11.9989,19303.368617824,0
+JHS.US,D,20191125,000000,12.0163,12.0722,11.9826,11.9826,25708.421631597,0
+JHS.US,D,20191126,000000,11.9826,12.0066,11.8901,11.917,29971.538575956,0
+JHS.US,D,20191127,000000,11.8997,11.942,11.8901,11.8997,30386.642465378,0
+JHS.US,D,20191129,000000,11.8765,11.9826,11.8765,11.9739,17878.524517384,0
+JHS.US,D,20191202,000000,11.9257,11.9257,11.8601,11.8688,30304.659447218,0
+JHS.US,D,20191203,000000,11.8352,11.9305,11.8352,11.8997,19777.624811488,0
+JHS.US,D,20191204,000000,11.917,11.9565,11.8515,11.8997,35784.030787581,0
+JHS.US,D,20191205,000000,11.8765,11.9257,11.8765,11.917,27779.790039811,0
+JHS.US,D,20191206,000000,11.8842,11.9083,11.8515,11.9083,42071.816952594,0
+JHS.US,D,20191209,000000,11.8901,11.9497,11.8688,11.9344,29203.596380527,0
+JHS.US,D,20191210,000000,11.9344,12.0066,11.9083,11.9989,42441.259414179,0
+JHS.US,D,20191211,000000,11.9989,12.0568,11.9314,12.0163,20280.938277411,0
+JHS.US,D,20191212,000000,12.0481,12.0992,12.0066,12.0249,35691.670172184,0
+JHS.US,D,20191213,000000,12.0249,12.0394,11.9902,11.9989,17584.838515619,0
+JHS.US,D,20191216,000000,12.0249,12.0308,11.9055,11.9411,23492.80462181,0
+JHS.US,D,20191217,000000,11.9411,11.9565,11.9074,11.9151,39866.577540041,0
+JHS.US,D,20191218,000000,11.9074,11.9642,11.8958,11.919,39661.101114777,0
+JHS.US,D,20191219,000000,11.9074,12.0394,11.9074,12.0066,44647.536586453,0
+JHS.US,D,20191220,000000,11.9902,12.0568,11.9487,11.9729,51140.79917673,0
+JHS.US,D,20191223,000000,11.9729,12.0163,11.9487,11.9487,26366.361296331,0
+JHS.US,D,20191224,000000,11.9487,12.0655,11.9487,12.0655,10859.117747266,0
+JHS.US,D,20191226,000000,12.0568,12.0731,12.0394,12.0518,7889.0494184557,0
+JHS.US,D,20191227,000000,12.0481,12.0914,12.0355,12.0914,13310.306214301,0
+JHS.US,D,20191230,000000,12.1482,12.1482,12.0481,12.1387,18322.685679065,0
+JHS.US,D,20191231,000000,12.291,12.3988,12.1984,12.3236,17980.224970292,0
+JHS.US,D,20200102,000000,12.2717,12.3564,12.2485,12.2717,20289.2403552,0
+JHS.US,D,20200103,000000,12.2996,12.3631,12.264,12.2726,12071.221104378,0
+JHS.US,D,20200106,000000,12.291,12.3072,12.0481,12.2061,32936.418106149,0
+JHS.US,D,20200107,000000,12.1387,12.1387,12.0818,12.1242,12544.439538318,0
+JHS.US,D,20200108,000000,12.1387,12.2321,12.1242,12.2109,8022.9204227942,0
+JHS.US,D,20200109,000000,12.2032,12.2717,12.1897,12.2321,12719.820931599,0
+JHS.US,D,20200110,000000,12.2717,12.2717,12.1849,12.2061,25629.551892607,0
+JHS.US,D,20200113,000000,12.1897,12.264,12.1897,12.264,15650.454390914,0
+JHS.US,D,20200114,000000,12.264,12.264,12.1666,12.1733,17925.223704943,0
+JHS.US,D,20200115,000000,12.1897,12.2235,12.1666,12.2235,10271.745743735,0
+JHS.US,D,20200116,000000,12.2061,12.2321,12.1984,12.2235,32778.678628169,0
+JHS.US,D,20200117,000000,12.3564,12.3988,12.264,12.2813,30400.133341784,0
+JHS.US,D,20200121,000000,12.3072,12.314,12.2321,12.2485,39316.564886558,0
+JHS.US,D,20200122,000000,12.2996,12.3227,12.263,12.2996,21589.553288812,0
+JHS.US,D,20200123,000000,12.3072,12.3988,12.2996,12.3304,33066.138071594,0
+JHS.US,D,20200124,000000,12.3641,12.4653,12.314,12.4653,31592.519264147,0
+JHS.US,D,20200127,000000,12.4307,12.4557,12.3689,12.422,29313.598911224,0
+JHS.US,D,20200128,000000,12.422,12.422,12.3738,12.422,25470.774654904,0
+JHS.US,D,20200129,000000,12.4653,12.475,12.4316,12.4653,20888.02771569,0
+JHS.US,D,20200130,000000,12.4653,12.4653,12.3901,12.4653,52327.996300475,0
+JHS.US,D,20200131,000000,12.475,12.475,12.3988,12.4403,15986.688541346,0
+JHS.US,D,20200203,000000,12.475,12.475,12.4142,12.4142,18579.012330783,0
+JHS.US,D,20200204,000000,12.4307,12.448,12.3236,12.3236,23866.398122289,0
+JHS.US,D,20200205,000000,12.3564,12.4065,12.3236,12.4065,15566.395853306,0
+JHS.US,D,20200206,000000,12.3901,12.448,12.3564,12.4142,17251.717644357,0
+JHS.US,D,20200207,000000,12.4557,12.4557,12.3978,12.422,21955.882471227,0
+JHS.US,D,20200210,000000,12.4142,12.4307,12.3988,12.4307,29538.792771234,0
+JHS.US,D,20200211,000000,12.3901,12.448,12.3901,12.4307,54411.817825372,0
+JHS.US,D,20200212,000000,12.448,12.448,12.4307,12.4307,36321.590324382,0
+JHS.US,D,20200213,000000,12.475,12.4827,12.4065,12.4142,15144.02764582,0
+JHS.US,D,20200214,000000,12.4827,12.4827,12.422,12.4403,16692.365153362,0
+JHS.US,D,20200218,000000,12.5059,12.6234,12.5059,12.606,16821.047359083,0
+JHS.US,D,20200219,000000,12.5635,12.606,12.5222,12.5588,15822.722505025,0
+JHS.US,D,20200220,000000,12.5887,12.5887,12.5819,12.5868,16468.209053075,0
+JHS.US,D,20200221,000000,12.631,12.7148,12.6253,12.7148,11717.345038646,0
+JHS.US,D,20200224,000000,12.6986,12.7563,12.3988,12.4827,105099.1160029,0
+JHS.US,D,20200225,000000,12.4557,12.5049,12.4065,12.422,18698.354698991,0
+JHS.US,D,20200226,000000,12.475,12.4827,12.3988,12.3988,25757.196338604,0
+JHS.US,D,20200227,000000,12.4403,12.4403,12.3236,12.3641,61239.239046631,0
+JHS.US,D,20200228,000000,12.3641,12.3815,12.1772,12.2369,146035.62381793,0
+JHS.US,D,20200302,000000,12.1579,12.5405,12.1579,12.5405,30351.358634777,0
+JHS.US,D,20200303,000000,12.5722,12.5722,12.4604,12.475,11804.516855425,0
+JHS.US,D,20200304,000000,12.5405,12.6108,12.3526,12.4604,23865.360362567,0
+JHS.US,D,20200305,000000,12.5154,12.5154,12.3988,12.4653,11750.553349799,0
+JHS.US,D,20200306,000000,12.5887,12.5887,12.4142,12.4875,35896.108837725,0
+JHS.US,D,20200309,000000,12.2321,12.264,11.6087,11.9902,49834.259684775,0
+JHS.US,D,20200310,000000,12.0481,12.2717,12.0346,12.2717,34246.070877274,0
+JHS.US,D,20200311,000000,12.4152,12.6186,12.0972,12.341,64189.589940694,0
+JHS.US,D,20200312,000000,12.3246,12.3246,11.1307,12.1377,98334.998124784,0
+JHS.US,D,20200313,000000,12.1801,12.1801,11.8187,11.9035,22801.656645924,0
+JHS.US,D,20200316,000000,11.4834,11.4834,10.0804,11.0131,20839.253008683,0
+JHS.US,D,20200317,000000,10.8378,11.1596,10.752,11.0478,39150.523330789,0
+JHS.US,D,20200318,000000,10.9197,11.3861,8.6522,9.12774,46956.55197136,0
+JHS.US,D,20200319,000000,8.71146,9.905,8.71146,9.89631,59887.038126841,0
+JHS.US,D,20200320,000000,9.78643,10.4157,9.78643,9.94539,22855.620151548,0
+JHS.US,D,20200323,000000,9.98016,10.064,9.82983,9.87028,33994.933024174,0
+JHS.US,D,20200324,000000,10.1661,10.249,9.86158,9.89631,43523.642805845,0
+JHS.US,D,20200325,000000,9.99655,11.414,9.9926,11.3312,48345.074481476,0
+JHS.US,D,20200326,000000,11.4507,11.4507,10.7704,10.9544,28795.756809169,0
+JHS.US,D,20200327,000000,11.2396,11.6511,10.7771,11.4333,30431.26613349,0
+JHS.US,D,20200330,000000,11.602,11.761,11.4247,11.4912,15219.78410564,0
+JHS.US,D,20200331,000000,12.0461,12.0461,11.5171,11.7108,20028.762664588,0
+JHS.US,D,20200401,000000,11.761,11.7696,11.574,11.5759,17224.735891545,0
+JHS.US,D,20200402,000000,11.6684,11.6684,11.4507,11.5094,9123.9834894847,0
+JHS.US,D,20200403,000000,11.4507,11.7628,11.4507,11.5094,10640.150445597,0
+JHS.US,D,20200406,000000,11.5094,12.0365,11.5007,11.6589,36495.933957938,0
+JHS.US,D,20200407,000000,11.811,11.811,11.4507,11.5585,30883.72937296,0
+JHS.US,D,20200408,000000,11.4507,12.0221,11.4507,11.6097,51120.043982258,0
+JHS.US,D,20200409,000000,11.8274,12.341,11.602,11.9209,122809.52344508,0
+JHS.US,D,20200413,000000,12.105,12.105,11.9873,12.0133,8493.025577564,0
+JHS.US,D,20200414,000000,12.1656,12.6012,12.1377,12.3998,15022.609758164,0
+JHS.US,D,20200415,000000,11.946,12.4325,11.946,12.2321,14044.002338853,0
+JHS.US,D,20200416,000000,12.3486,12.6609,12.0558,12.0558,27890.830330231,0
+JHS.US,D,20200417,000000,12.2235,12.2321,12.0712,12.0712,8546.9890831888,0
+JHS.US,D,20200420,000000,11.8534,12.0558,11.8534,11.971,13149.45345715,0
+JHS.US,D,20200421,000000,11.971,12.0133,11.7175,11.8669,19845.079193518,0
+JHS.US,D,20200422,000000,11.8187,11.8708,11.7947,11.7947,10710.718106799,0
+JHS.US,D,20200423,000000,11.8795,11.971,11.6606,11.8746,10906.85469455,0
+JHS.US,D,20200424,000000,11.7783,11.811,11.7272,11.7272,12515.382266058,0
+JHS.US,D,20200427,000000,11.6771,11.8929,11.5672,11.6443,19795.266726788,0
+JHS.US,D,20200428,000000,11.602,11.7175,11.602,11.6511,41557.08812971,0
+JHS.US,D,20200429,000000,11.7021,11.8938,11.7021,11.7358,20108.670163301,0
+JHS.US,D,20200430,000000,11.761,11.761,11.7272,11.7272,23217.798295068,0
+JHS.US,D,20200501,000000,11.7175,11.786,11.7175,11.7445,33376.428228937,0
+JHS.US,D,20200504,000000,11.811,11.811,11.6097,11.6684,18342.403113813,0
+JHS.US,D,20200505,000000,11.6684,11.7513,11.6347,11.6771,45510.952676451,0
+JHS.US,D,20200506,000000,11.7272,11.7513,11.5923,11.6684,38774.854310862,0
+JHS.US,D,20200507,000000,11.6944,11.6944,11.602,11.6347,23101.569206031,0
+JHS.US,D,20200508,000000,11.6097,11.678,11.6097,11.627,66379.262957393,0
+JHS.US,D,20200511,000000,11.6097,11.6511,11.6097,11.6183,13023.8845306,0
+JHS.US,D,20200512,000000,11.6511,11.6511,11.627,11.6347,11354.129135402,0
+JHS.US,D,20200513,000000,11.6347,11.6684,11.6309,11.6347,30957.410313333,0
+JHS.US,D,20200514,000000,11.6183,11.6183,11.5171,11.5421,14159.193668168,0
+JHS.US,D,20200515,000000,11.4679,11.5518,11.4679,11.5094,13212.756800287,0
+JHS.US,D,20200518,000000,11.5585,11.7358,11.5585,11.7272,28503.108567128,0
+JHS.US,D,20200519,000000,11.7175,11.7445,11.6684,11.6944,19745.454260058,0
+JHS.US,D,20200520,000000,11.7358,11.9383,11.7108,11.8524,17148.979431726,0
+JHS.US,D,20200521,000000,11.761,11.8708,11.761,11.8187,7434.5106595392,0
+JHS.US,D,20200522,000000,11.8534,11.8938,11.8274,11.8438,5301.9144276361,0
+JHS.US,D,20200526,000000,11.8621,11.942,11.8621,11.8708,38420.978245131,0
+JHS.US,D,20200527,000000,11.9035,12.0046,11.8862,11.996,30941.84391748,0
+JHS.US,D,20200528,000000,11.946,12.0895,11.946,12.0712,13984.850034611,0
+JHS.US,D,20200529,000000,11.971,12.1223,11.9565,12.1223,14368.821132326,0
+JHS.US,D,20200601,000000,12.0365,12.1473,12.0288,12.0895,19268.084787223,0
+JHS.US,D,20200602,000000,12.0982,12.2996,12.0982,12.1377,24283.577531158,0
+JHS.US,D,20200603,000000,12.1569,12.2235,12.0365,12.0558,20644.154180655,0
+JHS.US,D,20200604,000000,12.0365,12.0982,12.0221,12.0365,38884.85684156,0
+JHS.US,D,20200605,000000,12.0798,12.1792,12.0712,12.1569,17600.404911472,0
+JHS.US,D,20200608,000000,12.1569,12.3486,12.1223,12.2996,41779.168710551,0
+JHS.US,D,20200609,000000,12.264,12.2754,12.1473,12.2138,18395.328859714,0
+JHS.US,D,20200610,000000,12.3805,12.3805,12.21,12.3054,25041.142129353,0
+JHS.US,D,20200611,000000,12.1936,12.1936,12.0924,12.1415,36927.642002937,0
+JHS.US,D,20200612,000000,12.261,12.261,12.0828,12.0992,33299.634009393,0
+JHS.US,D,20200615,000000,12.0568,12.2168,12.0056,12.1319,41132.644402777,0
+JHS.US,D,20200616,000000,12.1936,12.2533,12.1839,12.2369,23091.191608795,0
+JHS.US,D,20200617,000000,12.3121,12.3121,12.2369,12.2533,11425.734556327,0
+JHS.US,D,20200618,000000,12.287,12.287,12.2447,12.261,33202.084595379,0
+JHS.US,D,20200619,000000,12.2447,12.2697,12.2447,12.2572,18199.192271963,0
+JHS.US,D,20200622,000000,12.2774,12.3372,12.2533,12.3295,153684.95074025,0
+JHS.US,D,20200623,000000,12.3217,12.4065,12.2774,12.4065,11068.745211425,0
+JHS.US,D,20200624,000000,12.3892,12.3892,12.2957,12.3121,10121.27058382,0
+JHS.US,D,20200625,000000,12.3459,12.3459,12.1936,12.2282,24058.383671147,0
+JHS.US,D,20200626,000000,12.21,12.3054,12.1839,12.2774,52751.402267686,0
+JHS.US,D,20200629,000000,12.3546,12.3546,12.1984,12.3382,17703.143124104,0
+JHS.US,D,20200630,000000,12.3988,12.3988,12.2369,12.3054,24376.975906278,0
+JHS.US,D,20200701,000000,12.3121,12.4316,12.3121,12.3892,21113.221575701,0
+JHS.US,D,20200702,000000,12.4316,12.4527,12.422,12.4413,20051.593378506,0
+JHS.US,D,20200706,000000,12.4759,12.499,12.4614,12.4663,10535.336713519,0
+JHS.US,D,20200707,000000,12.5086,12.5675,12.4663,12.5086,22126.07506589,0
+JHS.US,D,20200708,000000,12.5588,12.6204,12.5086,12.6204,16247.166231958,0
+JHS.US,D,20200709,000000,12.6281,12.6281,12.5675,12.5675,30166.637403984,0
+JHS.US,D,20200710,000000,12.6706,12.6706,12.6022,12.6022,13770.033771835,0
+JHS.US,D,20200713,000000,12.6445,12.7043,12.6157,12.7043,23638.090983107,0
+JHS.US,D,20200714,000000,12.6783,12.6966,12.6204,12.6281,24016.873282204,0
+JHS.US,D,20200715,000000,12.5771,12.6445,12.3054,12.6243,29871.913642495,0
+JHS.US,D,20200716,000000,12.6022,12.7111,12.5877,12.6204,18185.701395556,0
+JHS.US,D,20200717,000000,12.713,12.713,12.6117,12.6609,8848.9771627429,0
+JHS.US,D,20200720,000000,12.6359,12.7043,12.5925,12.7043,14125.985357014,0
+JHS.US,D,20200721,000000,12.7043,12.7408,12.7043,12.7399,22585.802623424,0
+JHS.US,D,20200722,000000,12.7727,12.8325,12.7294,12.8325,19816.02192126,0
+JHS.US,D,20200723,000000,12.8662,12.8826,12.7804,12.8412,10100.515389349,0
+JHS.US,D,20200724,000000,12.8826,12.9346,12.8729,12.9346,18917.322000661,0
+JHS.US,D,20200727,000000,12.951,12.9953,12.9008,12.977,8166.1312646446,0
+JHS.US,D,20200728,000000,13.0193,13.0714,13.0021,13.0628,15340.164233572,0
+JHS.US,D,20200729,000000,13.1225,13.1639,13.0714,13.1225,15531.112022706,0
+JHS.US,D,20200730,000000,13.2324,13.2324,13.1225,13.1552,16699.629471428,0
+JHS.US,D,20200731,000000,13.2498,13.2498,13.1399,13.1399,6556.5659334127,0
+JHS.US,D,20200803,000000,13.2073,13.3826,13.0878,13.2073,33868.326337901,0
+JHS.US,D,20200804,000000,13.2757,13.3181,13.2411,13.2757,8486.7990192227,0
+JHS.US,D,20200805,000000,13.292,13.292,13.1736,13.2584,15412.807414221,0
+JHS.US,D,20200806,000000,13.292,13.292,13.2362,13.2767,5329.9339401722,0
+JHS.US,D,20200807,000000,13.3519,13.3769,13.2411,13.2757,26863.448203913,0
+JHS.US,D,20200810,000000,13.3606,13.3606,13.2073,13.2285,9330.4976744719,0
+JHS.US,D,20200811,000000,13.292,13.292,12.9095,12.9866,27572.238095099,0
+JHS.US,D,20200812,000000,13.0878,13.0878,12.9953,13.0368,10811.380799983,0
+JHS.US,D,20200813,000000,12.9683,13.0628,12.9683,13.0628,9407.2918940148,0
+JHS.US,D,20200814,000000,13.1399,13.1399,13.0454,13.0878,14132.211915355,0
+JHS.US,D,20200817,000000,13.1042,13.1042,12.9953,13.0368,18480.425157045,0
+JHS.US,D,20200818,000000,13.0541,13.0714,13.0281,13.0281,12089.900779401,0
+JHS.US,D,20200819,000000,13.0106,13.0628,12.951,12.951,9870.1327307198,0
+JHS.US,D,20200820,000000,13.0106,13.1475,12.977,13.0281,9155.1162811913,0
+JHS.US,D,20200821,000000,13.1639,13.2757,13.0281,13.0714,18064.2835079,0
+JHS.US,D,20200824,000000,13.0714,13.1225,13.0406,13.1225,23907.908511231,0
+JHS.US,D,20200825,000000,13.1225,13.1225,12.9866,12.9953,23396.29296752,0
+JHS.US,D,20200826,000000,13.0541,13.0791,12.9095,12.977,8732.7480737049,0
+JHS.US,D,20200827,000000,13.0281,13.0281,12.9683,12.9866,22745.617620851,0
+JHS.US,D,20200828,000000,13.0368,13.0368,12.8921,12.9433,15162.707320844,0
+JHS.US,D,20200831,000000,12.9866,13.0358,12.9597,13.0319,16552.267590683,0
+JHS.US,D,20200901,000000,13.0281,13.2073,12.9866,13.161,16515.946000358,0
+JHS.US,D,20200902,000000,13.2997,13.2997,13.0193,13.1225,15586.113288054,0
+JHS.US,D,20200903,000000,13.1225,13.1225,12.9818,13.0454,16808.5942424,0
+JHS.US,D,20200904,000000,12.9953,13.0628,12.8499,12.9008,14754.867749487,0
+JHS.US,D,20200908,000000,12.9683,13.0021,12.8325,13.0021,19363.55868179,0
+JHS.US,D,20200909,000000,12.951,12.9866,12.9008,12.9433,14485.050221363,0
+JHS.US,D,20200910,000000,13.1716,13.1813,13.0406,13.1013,16739.064340922,0
+JHS.US,D,20200911,000000,13.137,13.1813,13.1196,13.1716,21417.285174703,0
+JHS.US,D,20200914,000000,13.1976,13.294,13.084,13.084,12433.399247898,0
+JHS.US,D,20200915,000000,13.1543,13.2324,13.1543,13.2324,6197.5010690631,0
+JHS.US,D,20200916,000000,13.268,13.268,13.1929,13.2411,23094.304887966,0
+JHS.US,D,20200917,000000,13.2506,13.2893,13.138,13.2324,14243.252205776,0
+JHS.US,D,20200918,000000,13.2063,13.4944,13.2063,13.4944,42828.343791064,0
+JHS.US,D,20200921,000000,13.3991,13.4502,13.3133,13.3133,17135.48855532,0
+JHS.US,D,20200922,000000,13.3461,13.3461,13.0965,13.3297,16636.326128291,0
+JHS.US,D,20200923,000000,13.3808,13.4164,13.1716,13.2063,10300.803015994,0
+JHS.US,D,20200924,000000,13.2246,13.7219,13.2159,13.6168,54486.536525466,0
+JHS.US,D,20200925,000000,13.5995,13.5995,13.4415,13.5041,16109.144188725,0
+JHS.US,D,20200928,000000,13.4944,13.4944,13.1457,13.3991,31584.217186359,0
+JHS.US,D,20200929,000000,13.4088,13.4088,12.9355,13.1716,19518.184880599,0
+JHS.US,D,20200930,000000,13.6437,13.6437,13.1013,13.2275,20902.55635182,0
+JHS.US,D,20201001,000000,13.2767,13.2767,13.2324,13.2352,26073.713054289,0
+JHS.US,D,20201002,000000,13.321,13.7662,12.9355,13.4502,34847.971516935,0
+JHS.US,D,20201005,000000,13.4338,13.4338,13.1716,13.1899,10994.026511328,0
+JHS.US,D,20201006,000000,13.4338,13.4338,13.2411,13.2411,20923.311546291,0
+JHS.US,D,20201007,000000,13.3297,13.4597,13.2159,13.2411,17140.677353938,0
+JHS.US,D,20201008,000000,13.3017,13.3721,13.2159,13.2506,12970.958784698,0
+JHS.US,D,20201009,000000,13.294,13.3643,13.1976,13.2767,8421.4201566388,0
+JHS.US,D,20201012,000000,13.2063,13.7132,13.1716,13.321,21009.445603346,0
+JHS.US,D,20201013,000000,13.294,13.6969,13.294,13.5648,15803.005070276,0
+JHS.US,D,20201014,000000,13.6699,13.6969,13.4694,13.4694,23464.785109275,0
+JHS.US,D,20201015,000000,13.4944,13.4944,13.3643,13.4164,10399.390189733,0
+JHS.US,D,20201016,000000,13.3643,13.3643,13.3297,13.3461,12044.239351565,0
+JHS.US,D,20201019,000000,13.3808,13.4424,13.1013,13.1543,54872.583142629,0
+JHS.US,D,20201020,000000,13.1976,13.3017,13.1976,13.3017,22079.375878331,0
+JHS.US,D,20201021,000000,13.3643,13.5474,13.2506,13.3374,35567.139005358,0
+JHS.US,D,20201022,000000,13.3374,13.3721,13.2525,13.268,16413.207787727,0
+JHS.US,D,20201023,000000,13.3297,13.3374,13.2767,13.3297,11076.009529489,0
+JHS.US,D,20201026,000000,13.3297,13.6091,13.296,13.4502,27715.44893695,0
+JHS.US,D,20201027,000000,13.5041,13.931,13.4935,13.7219,11241.013325535,0
+JHS.US,D,20201028,000000,13.7046,13.8442,13.2246,13.5041,37536.806960663,0
+JHS.US,D,20201029,000000,13.5811,13.5811,13.5128,13.5474,10703.453788733,0
+JHS.US,D,20201030,000000,13.5811,13.5811,13.4338,13.4829,9135.3988464438,0
+JHS.US,D,20201102,000000,13.4338,13.5205,13.4338,13.4694,15752.154843822,0
+JHS.US,D,20201103,000000,13.4694,13.7565,13.4193,13.4241,36477.254282915,0
+JHS.US,D,20201104,000000,13.4502,13.7016,13.4424,13.612,21397.567739955,0
+JHS.US,D,20201105,000000,13.6264,13.7258,13.6264,13.6264,17963.620814715,0
+JHS.US,D,20201106,000000,13.6515,13.8269,13.5811,13.7392,15770.834518847,0
+JHS.US,D,20201109,000000,13.7565,13.8182,13.5648,13.5648,6164.2927579094,0
+JHS.US,D,20201110,000000,13.7046,13.7392,13.5571,13.5648,17924.185945221,0
+JHS.US,D,20201111,000000,13.4867,13.6351,13.4502,13.4502,16366.508600167,0
+JHS.US,D,20201112,000000,13.5041,13.8269,13.5041,13.7565,19613.658775167,0
+JHS.US,D,20201113,000000,13.7132,13.7923,13.6602,13.7258,6712.2298919457,0
+JHS.US,D,20201116,000000,13.7565,13.8182,13.6708,13.6708,14296.177951677,0
+JHS.US,D,20201117,000000,13.7565,13.8,13.6515,13.7305,13598.803417448,0
+JHS.US,D,20201118,000000,13.7219,13.7835,13.691,13.691,9207.004267369,0
+JHS.US,D,20201119,000000,13.7132,13.8,13.7046,13.7219,17477.949264093,0
+JHS.US,D,20201120,000000,13.7565,13.8356,13.6872,13.7835,26895.618755343,0
+JHS.US,D,20201123,000000,13.8442,14.0283,13.8442,13.932,20208.295096762,0
+JHS.US,D,20201124,000000,13.8963,13.9927,13.8356,13.8529,14626.185543767,0
+JHS.US,D,20201125,000000,13.9049,13.9493,13.8269,13.8356,12886.90024709,0
+JHS.US,D,20201127,000000,13.8529,13.8886,13.8269,13.8529,5762.6797448941,0
+JHS.US,D,20201130,000000,13.8886,14.5525,13.6264,14.0359,33310.011606629,0
+JHS.US,D,20201201,000000,14.0543,14.1073,13.9232,14.1073,22279.663504976,0
+JHS.US,D,20201202,000000,14.1497,14.1497,13.8789,14.1497,26887.316677554,0
+JHS.US,D,20201203,000000,14.2808,14.2808,14.0283,14.0359,13188.888326644,0
+JHS.US,D,20201204,000000,14.0359,14.0359,13.9145,13.9145,19420.635466585,0
+JHS.US,D,20201207,000000,13.8269,13.9753,13.7923,13.8703,18622.598239172,0
+JHS.US,D,20201208,000000,13.932,13.9927,13.8,13.8963,16503.492883675,0
+JHS.US,D,20201209,000000,14.0004,14.0004,13.8182,13.958,14668.733692433,0
+JHS.US,D,20201210,000000,14.0563,14.0822,13.7691,13.8509,21438.040369174,0
+JHS.US,D,20201211,000000,13.8509,14.0466,13.8375,13.9136,34674.665643102,0
+JHS.US,D,20201214,000000,13.958,14.0206,13.8586,13.8606,19178.837450997,0
+JHS.US,D,20201215,000000,14.1979,14.1979,13.8337,13.877,22161.358896491,0
+JHS.US,D,20201216,000000,13.9667,13.9667,13.7797,13.7893,15867.346173137,0
+JHS.US,D,20201217,000000,13.8423,13.9041,13.8423,13.8683,10452.315935634,0
+JHS.US,D,20201218,000000,13.8683,13.958,13.8683,13.9396,7235.2607926169,0
+JHS.US,D,20201221,000000,13.9493,13.9493,13.8866,13.9223,9232.9482604578,0
+JHS.US,D,20201222,000000,13.931,14.0379,13.8509,13.8509,34252.297435616,0
+JHS.US,D,20201223,000000,13.8509,13.9937,13.7258,13.7354,24439.241489691,0
+JHS.US,D,20201224,000000,13.8153,13.8509,13.8153,13.8423,7988.6743519169,0
+JHS.US,D,20201228,000000,13.8423,13.877,13.8423,13.8606,8740.0123917698,0
+JHS.US,D,20201229,000000,13.9667,13.9753,13.8779,13.9493,12993.789498617,0
+JHS.US,D,20201230,000000,13.9493,14.0292,13.9493,13.9667,8653.8783347148,0
+JHS.US,D,20201231,000000,15.0969,15.0969,13.9753,14.0013,21914.372082285,0
+JHS.US,D,20210104,000000,14.0109,14.1005,13.8057,14.0822,26384.003211631,0
+JHS.US,D,20210105,000000,14.1266,14.1266,14.0639,14.0639,9507.9545871996,0
+JHS.US,D,20210106,000000,14.1536,14.1536,14.0109,14.0918,6039.7615910829,0
+JHS.US,D,20210107,000000,14.0918,14.0918,13.5302,13.931,40780.843856493,0
+JHS.US,D,20210108,000000,13.985,13.985,13.7258,13.7623,14276.460516929,0
+JHS.US,D,20210111,000000,13.7441,13.824,13.6727,13.6727,17658.519455991,0
+JHS.US,D,20210112,000000,13.7258,13.8606,13.6727,13.6814,16968.409239828,0
+JHS.US,D,20210113,000000,13.8606,13.8606,13.7258,13.7441,15266.483293199,0
+JHS.US,D,20210114,000000,13.8153,13.8423,13.7189,13.7441,10786.474566618,0
+JHS.US,D,20210115,000000,13.8683,13.8683,13.7006,13.7006,17756.068870005,0
+JHS.US,D,20210119,000000,13.7441,13.8153,13.664,13.718,26475.326067304,0
+JHS.US,D,20210120,000000,13.7797,13.7797,13.6457,13.6457,23068.360894876,0
+JHS.US,D,20210121,000000,13.7006,13.7797,13.6197,13.7084,24096.780780918,0
+JHS.US,D,20210122,000000,13.7441,13.7441,13.638,13.6457,19337.6146887,0
+JHS.US,D,20210125,000000,13.7084,13.7623,13.6814,13.7623,38392.958732595,0
+JHS.US,D,20210126,000000,13.7441,13.7893,13.7084,13.7528,15141.952126373,0
+JHS.US,D,20210127,000000,13.7797,13.798,13.718,13.7623,28303.858700205,0
+JHS.US,D,20210128,000000,13.798,13.8337,13.7354,13.8337,33028.778721546,0
+JHS.US,D,20210129,000000,14.0726,14.0726,13.8018,13.824,19659.320203003,0
+JHS.US,D,20210201,000000,13.8337,13.877,13.798,13.8606,9226.7217021165,0
+JHS.US,D,20210202,000000,13.9136,13.9223,13.8509,13.8509,8098.6768826136,0
+JHS.US,D,20210203,000000,13.824,13.9753,13.824,13.958,16246.128472234,0
+JHS.US,D,20210204,000000,13.9753,13.9753,13.8866,13.9753,13235.587514205,0
+JHS.US,D,20210205,000000,13.9753,14.0013,13.9396,13.985,7786.3112058239,0
+JHS.US,D,20210208,000000,14.0206,14.1092,13.9937,13.9937,11436.112153563,0
+JHS.US,D,20210209,000000,14.1092,14.3849,14.0726,14.2066,13650.691403626,0
+JHS.US,D,20210210,000000,14.2066,14.2431,14.1979,14.2066,11112.331119813,0
+JHS.US,D,20210211,000000,14.2615,14.2856,14.1979,14.2152,6232.7848996639,0
+JHS.US,D,20210212,000000,14.3849,14.3849,14.2875,14.2953,11958.10529451,0
+JHS.US,D,20210216,000000,14.2856,14.2856,14.2431,14.2778,15809.231628618,0
+JHS.US,D,20210217,000000,14.1892,14.2615,14.1863,14.2615,11774.421823441,0
+JHS.US,D,20210218,000000,14.2431,14.2856,14.1323,14.2856,16854.255670236,0
+JHS.US,D,20210219,000000,14.4754,14.4754,14.2701,14.2701,20434.526716497,0
+JHS.US,D,20210222,000000,14.2856,14.2856,14.2066,14.2778,20568.397720835,0
+JHS.US,D,20210223,000000,14.2778,14.2778,14.1266,14.1266,10326.747009084,0
+JHS.US,D,20210224,000000,14.1622,14.2856,14.0726,14.0726,22216.360161839,0
+JHS.US,D,20210225,000000,14.0822,14.144,13.7797,13.8394,12906.617681839,0
+JHS.US,D,20210226,000000,13.8866,13.8866,13.8018,13.8509,20669.060414021,0
+JHS.US,D,20210301,000000,13.9396,14.0206,13.9041,13.985,16851.142391065,0
+JHS.US,D,20210302,000000,13.985,14.2856,13.8876,14.2615,11292.901311713,0
+JHS.US,D,20210303,000000,14.1815,14.2066,14.0726,14.0918,20871.423560114,0
+JHS.US,D,20210304,000000,14.2692,14.2692,13.7893,13.9887,27627.239360449,0
+JHS.US,D,20210305,000000,14.1005,14.1005,13.958,14.1005,12513.306746611,0
+JHS.US,D,20210308,000000,14.0822,14.0822,13.8606,13.8914,11739.137992841,0
+JHS.US,D,20210309,000000,14.0206,14.0206,13.7797,13.8953,16004.330456647,0
+JHS.US,D,20210310,000000,14.063,14.063,13.8934,13.9378,29117.462323471,0
+JHS.US,D,20210311,000000,13.9647,14.0553,13.9647,13.9647,19601.205658483,0
+JHS.US,D,20210312,000000,14.0196,14.0196,13.9291,13.9734,14464.295026892,0
+JHS.US,D,20210315,000000,14.0004,14.0004,13.8838,13.9011,8561.5177193185,0
+JHS.US,D,20210316,000000,14.0004,14.0004,13.8838,13.9917,16185.938408269,0
+JHS.US,D,20210317,000000,13.9917,13.9917,13.8847,13.9647,13722.296824551,0
+JHS.US,D,20210318,000000,14.0099,14.0099,13.8472,13.9291,14873.172357973,0
+JHS.US,D,20210319,000000,14.0099,14.0099,13.8664,13.8664,57690.100792078,0
+JHS.US,D,20210322,000000,14.0283,14.0283,13.8934,14.0004,16954.918363421,0
+JHS.US,D,20210323,000000,13.8934,13.9473,13.6313,13.6679,43061.839728864,0
+JHS.US,D,20210324,000000,13.7392,13.8202,13.7219,13.7941,12437.550286792,0
+JHS.US,D,20210325,000000,13.8202,13.8568,13.6592,13.6756,12950.203590227,0
+JHS.US,D,20210326,000000,13.7122,13.8568,13.6582,13.7575,13405.780108867,0
+JHS.US,D,20210329,000000,13.7941,13.983,13.6043,13.7036,23434.690077291,0
+JHS.US,D,20210330,000000,13.7478,13.9155,13.6949,13.9108,15203.179950063,0
+JHS.US,D,20210331,000000,14.0283,14.0822,13.9647,14.0726,24433.014931349,0
+JHS.US,D,20210401,000000,14.1729,14.1729,13.9647,14.0283,21822.011466888,0
+JHS.US,D,20210405,000000,14.0196,14.0283,13.8202,13.8838,11282.523714477,0
+JHS.US,D,20210406,000000,13.9108,13.956,13.7941,13.956,18344.478633261,0
+JHS.US,D,20210407,000000,13.9108,13.9108,13.7941,13.8027,18298.817205424,0
+JHS.US,D,20210408,000000,13.8568,13.9291,13.8202,13.8568,19802.531044854,0
+JHS.US,D,20210409,000000,13.8385,13.8568,13.7575,13.7575,26614.38587026,0
+JHS.US,D,20210412,000000,13.7941,13.8114,13.7941,13.7941,10945.251804322,0
+JHS.US,D,20210413,000000,13.8114,13.8385,13.7845,13.8027,17832.863089548,0
+JHS.US,D,20210414,000000,13.8027,13.8297,13.8027,13.8114,23096.380407413,0
+JHS.US,D,20210415,000000,13.8472,13.9108,13.8297,13.8664,24738.116290074,0
+JHS.US,D,20210416,000000,13.8838,13.8934,13.8114,13.8114,9894.0012043616,0
+JHS.US,D,20210419,000000,13.8838,13.9734,13.8385,13.8664,20448.017592903,0
+JHS.US,D,20210420,000000,13.9011,13.9907,13.9011,13.9378,27194.493555726,0
+JHS.US,D,20210421,000000,13.9378,13.9378,13.8472,13.9011,17027.56154407,0
+JHS.US,D,20210422,000000,13.9291,13.9773,13.9291,13.9734,35756.011275045,0
+JHS.US,D,20210423,000000,14.0196,14.0196,13.9917,14.0004,8287.5491523004,0
+JHS.US,D,20210426,000000,14.0369,14.0369,13.7036,13.8838,25412.660110384,0
+JHS.US,D,20210427,000000,13.8934,13.9378,13.8626,13.9291,14452.879669934,0
+JHS.US,D,20210428,000000,13.9734,14.0004,13.8934,13.9608,11061.480893359,0
+JHS.US,D,20210429,000000,13.956,14.0062,13.9108,13.9917,13553.141989612,0
+JHS.US,D,20210430,000000,14.0099,14.0456,13.9108,14.0456,4760.2038519411,0
+JHS.US,D,20210503,000000,14.0726,14.118,14.0456,14.118,13416.157706103,0
+JHS.US,D,20210504,000000,14.145,14.2615,14.1092,14.2615,19402.993551285,0
+JHS.US,D,20210505,000000,14.3077,14.4079,14.2798,14.3983,9438.4246857214,0
+JHS.US,D,20210506,000000,14.3608,14.4079,14.2798,14.3983,10767.794891594,0
+JHS.US,D,20210507,000000,14.4157,14.4157,14.2538,14.3299,19159.12001625,0
+JHS.US,D,20210510,000000,14.38,14.38,14.326,14.326,11479.698061952,0
+JHS.US,D,20210511,000000,14.326,14.3703,14.3077,14.3077,9363.7059856256,0
+JHS.US,D,20210512,000000,14.3608,14.3608,14.1902,14.3357,20406.507203961,0
+JHS.US,D,20210513,000000,14.3983,14.3983,14.118,14.1343,30431.26613349,0
+JHS.US,D,20210514,000000,14.2355,14.3472,14.1092,14.3357,9794.3762709004,0
+JHS.US,D,20210517,000000,14.3434,14.3434,14.0456,14.0832,23128.550958843,0
+JHS.US,D,20210518,000000,14.1092,14.2538,14.0456,14.2451,19276.386865011,0
+JHS.US,D,20210519,000000,14.2451,14.3077,14.145,14.2885,13852.016789996,0
+JHS.US,D,20210520,000000,14.3357,14.3434,14.1092,14.118,20379.525451148,0
+JHS.US,D,20210521,000000,14.1902,14.1902,14.1005,14.1545,11830.460848513,0
+JHS.US,D,20210524,000000,14.2258,14.2538,14.1989,14.2355,11948.765456998,0
+JHS.US,D,20210525,000000,14.2798,14.2798,14.1709,14.2711,3712.0665311518,0
+JHS.US,D,20210526,000000,14.2885,14.3887,14.1825,14.3703,10459.580253698,0
+JHS.US,D,20210527,000000,14.3608,14.4234,14.326,14.4234,21008.407843622,0
+JHS.US,D,20210528,000000,14.4426,14.4426,14.3454,14.4331,47250.237973126,0
+JHS.US,D,20210601,000000,14.489,14.489,14.4234,14.4793,16732.837782581,0
+JHS.US,D,20210602,000000,14.5139,14.5139,14.3357,14.4687,23120.248881054,0
+JHS.US,D,20210603,000000,14.461,14.488,14.3174,14.4426,15711.682214604,0
+JHS.US,D,20210604,000000,14.6489,14.6489,14.38,14.5053,13344.552285178,0
+JHS.US,D,20210607,000000,14.4234,14.5053,14.4157,14.4706,12173.959317009,0
+JHS.US,D,20210608,000000,14.489,14.5139,14.3772,14.5139,7837.161432278,0
+JHS.US,D,20210609,000000,14.5053,14.5516,14.4475,14.4513,13855.130069166,0
+JHS.US,D,20210610,000000,14.6932,14.6932,14.5005,14.5564,14725.810477228,0
+JHS.US,D,20210611,000000,14.62,14.6306,14.5005,14.5005,28246.78191541,0
+JHS.US,D,20210614,000000,14.5005,14.6103,14.3097,14.3636,17727.011597746,0
+JHS.US,D,20210615,000000,14.4272,14.4831,14.3636,14.4272,23597.618353889,0
+JHS.US,D,20210616,000000,14.4368,14.4368,14.3636,14.3819,8079.9972075896,0
+JHS.US,D,20210617,000000,14.4108,14.4638,14.328,14.3462,19645.829326597,0
+JHS.US,D,20210618,000000,14.3539,14.4744,14.2364,14.2731,12208.205387886,0
+JHS.US,D,20210621,000000,14.3462,14.3462,14.2461,14.2904,12937.750473545,0
+JHS.US,D,20210622,000000,14.3183,14.3183,14.2364,14.2817,13480.498808963,0
+JHS.US,D,20210623,000000,14.3183,14.328,14.2364,14.2364,8876.9966752789,0
+JHS.US,D,20210624,000000,14.2817,14.3539,14.2548,14.3097,12416.795092321,0
+JHS.US,D,20210625,000000,14.3376,14.3376,14.2364,14.2461,14577.410836761,0
+JHS.US,D,20210628,000000,14.3462,14.4108,14.2904,14.4108,18881.000410336,0
+JHS.US,D,20210629,000000,14.4455,14.5737,14.2364,14.5737,10515.61927877,0
+JHS.US,D,20210630,000000,14.6653,14.6835,14.4831,14.5931,27439.404850485,0
+JHS.US,D,20210701,000000,14.6016,14.7375,14.6016,14.6835,18926.661838174,0
+JHS.US,D,20210702,000000,14.6835,14.6835,14.5188,14.6103,7267.431344047,0
+JHS.US,D,20210706,000000,14.6557,14.7751,14.5921,14.6103,15905.743282909,0
+JHS.US,D,20210707,000000,14.6653,14.6835,14.5564,14.5737,8263.6806786586,0
+JHS.US,D,20210708,000000,14.5824,14.6016,14.5564,14.5651,16130.93714292,0
+JHS.US,D,20210709,000000,14.5651,14.5824,14.4831,14.4831,9376.1591023083,0
+JHS.US,D,20210712,000000,14.4917,14.5921,14.4648,14.5564,10038.249805936,0
+JHS.US,D,20210713,000000,14.5101,14.5921,14.4175,14.4455,20689.815608492,0
+JHS.US,D,20210714,000000,14.5101,14.538,14.4831,14.4917,10598.640056654,0
+JHS.US,D,20210715,000000,14.5651,14.5651,14.4744,14.4917,14041.926819406,0
+JHS.US,D,20210716,000000,14.5101,14.5101,14.4272,14.4552,13695.31507174,0
+JHS.US,D,20210719,000000,14.4552,14.4552,14.3376,14.3636,14210.043894621,0
+JHS.US,D,20210720,000000,14.4012,14.4368,14.3916,14.4012,13430.686342233,0
+JHS.US,D,20210721,000000,14.4012,14.4455,14.3636,14.4368,5326.8206610015,0
+JHS.US,D,20210722,000000,14.4648,14.4744,14.4331,14.4744,8371.6076899082,0
+JHS.US,D,20210723,000000,14.5101,14.5467,14.4378,14.5467,9764.2812389174,0
+JHS.US,D,20210726,000000,14.5564,14.5564,14.4995,14.4995,8760.7675862409,0
+JHS.US,D,20210727,000000,14.538,14.62,14.513,14.62,12995.865018063,0
+JHS.US,D,20210728,000000,14.6016,14.647,14.6016,14.647,15801.967310554,0
+JHS.US,D,20210729,000000,14.6296,14.6835,14.4917,14.6383,13612.294293855,0
+JHS.US,D,20210730,000000,14.6739,14.6739,14.5285,14.5467,6838.8365782193,0
+JHS.US,D,20210802,000000,14.5564,14.7029,14.538,14.5824,9171.7204367682,0
+JHS.US,D,20210803,000000,14.6653,14.6653,14.5651,14.6296,7452.1525748395,0
+JHS.US,D,20210804,000000,14.647,14.7568,14.5564,14.6383,10006.079254505,0
+JHS.US,D,20210805,000000,14.6296,14.6557,14.5467,14.6557,16702.742750598,0
+JHS.US,D,20210806,000000,14.6835,14.6835,14.5467,14.5737,8223.20804944,0
+JHS.US,D,20210809,000000,14.6103,14.6103,14.4831,14.5467,11225.446929682,0
+JHS.US,D,20210810,000000,14.5101,14.5101,14.4012,14.4368,15272.709851541,0
+JHS.US,D,20210811,000000,14.4455,14.5188,14.4272,14.4648,11211.956053275,0
+JHS.US,D,20210812,000000,14.4744,14.5014,14.4368,14.4368,11149.690469862,0
+JHS.US,D,20210813,000000,14.4552,14.5285,14.4552,14.5188,11133.086314284,0
+JHS.US,D,20210816,000000,14.5285,14.5737,14.5246,14.5564,8343.5881773722,0
+JHS.US,D,20210817,000000,14.538,14.6103,14.5101,14.5467,14435.237754633,0
+JHS.US,D,20210818,000000,14.5285,14.5496,14.5101,14.5101,9523.5209830528,0
+JHS.US,D,20210819,000000,14.5467,14.5824,14.5101,14.538,8155.753667409,0
+JHS.US,D,20210820,000000,14.538,14.647,14.5332,14.5564,12345.189671396,0
+JHS.US,D,20210823,000000,14.5921,14.646,14.5101,14.5698,8092.4503242722,0
+JHS.US,D,20210824,000000,14.62,14.6383,14.5188,14.5564,9606.5417609371,0
+JHS.US,D,20210825,000000,14.5651,14.5651,14.5285,14.538,12258.017854618,0
+JHS.US,D,20210826,000000,14.5005,14.5467,14.4831,14.4917,8228.3968480578,0
+JHS.US,D,20210827,000000,14.4831,14.5564,14.4831,14.5285,17114.733360849,0
+JHS.US,D,20210830,000000,14.4917,14.5921,14.4917,14.5651,6866.8560907552,0
+JHS.US,D,20210831,000000,14.5564,14.6016,14.5564,14.6016,6397.7886957089,0
+JHS.US,D,20210901,000000,14.6103,14.6103,14.4917,14.5149,8140.1872715557,0
+JHS.US,D,20210902,000000,14.5005,14.5891,14.5005,14.538,6090.6118175371,0
+JHS.US,D,20210903,000000,14.4917,14.5285,14.4744,14.5285,5206.4405330693,0
+JHS.US,D,20210907,000000,14.5101,14.5285,14.4272,14.5101,11273.183876964,0
+JHS.US,D,20210908,000000,14.5285,14.646,14.4917,14.5651,13197.190404434,0
+JHS.US,D,20210909,000000,14.9659,14.9659,14.5881,14.7664,21810.596109929,0
+JHS.US,D,20210910,000000,14.7751,15.0439,14.6932,14.9052,22212.209122945,0
+JHS.US,D,20210913,000000,14.9052,14.9052,14.7404,14.8676,9899.1900029794,0
+JHS.US,D,20210914,000000,14.8589,14.9312,14.7674,14.8492,11768.1952651,0
+JHS.US,D,20210915,000000,14.8407,14.9225,14.8117,14.8492,9639.7500720909,0
+JHS.US,D,20210916,000000,14.8407,14.8407,14.7202,14.7712,9249.5524160347,0
+JHS.US,D,20210917,000000,14.8676,14.8676,14.6094,14.6691,8511.7052525879,0
+JHS.US,D,20210920,000000,14.6653,14.7298,14.6653,14.7029,1457.0146518694,0
+JHS.US,D,20210921,000000,14.6932,14.7799,14.6932,14.7625,2600.6258672257,0
+JHS.US,D,20210922,000000,14.7481,14.7674,14.7202,14.7645,12244.526978211,0
+JHS.US,D,20210923,000000,14.7202,14.8772,14.7202,14.8348,5344.4625763018,0
+JHS.US,D,20210924,000000,14.832,14.8492,14.8127,14.8271,10080.797954601,0
+JHS.US,D,20210927,000000,14.7943,14.8223,14.7655,14.7761,3465.079716946,0
+JHS.US,D,20210928,000000,14.7298,14.7751,14.6373,14.7106,5549.9390015656,0
+JHS.US,D,20210929,000000,14.8407,14.8407,14.3598,14.5911,38400.22305066,0
+JHS.US,D,20210930,000000,14.6932,14.7481,14.5728,14.6557,13205.492482221,0
+JHS.US,D,20211001,000000,14.6286,14.7674,14.5362,14.6094,10389.012592497,0
+JHS.US,D,20211004,000000,14.6373,14.7674,14.5631,14.7298,10882.986220908,0
+JHS.US,D,20211005,000000,14.6373,14.7664,14.5409,14.5544,9280.6852077413,0
+JHS.US,D,20211006,000000,14.5911,14.6007,14.4157,14.5265,14617.883465978,0
+JHS.US,D,20211007,000000,14.489,14.5226,14.4157,14.4716,7003.8403742643,0
+JHS.US,D,20211008,000000,14.5449,14.5449,14.3328,14.4436,21799.18075297,0
+JHS.US,D,20211011,000000,14.4803,14.6497,14.4803,14.5544,16313.582854265,0
+JHS.US,D,20211012,000000,14.489,14.6286,14.459,14.489,18697.316939269,0
+JHS.US,D,20211013,000000,14.4436,14.5265,14.4436,14.462,21115.297095149,0
+JHS.US,D,20211014,000000,14.434,14.5901,14.434,14.5082,6971.6698228342,0
+JHS.US,D,20211015,000000,14.5265,14.5544,14.4436,14.5169,10124.383862991,0
+JHS.US,D,20211018,000000,14.5082,14.5082,14.3877,14.3974,15324.597837719,0
+JHS.US,D,20211019,000000,14.4157,14.458,14.3877,14.4436,7643.1003639735,0
+JHS.US,D,20211020,000000,14.462,14.4764,14.3695,14.4071,12520.571064676,0
+JHS.US,D,20211021,000000,14.3791,14.4157,14.3232,14.3695,6713.2676516693,0
+JHS.US,D,20211022,000000,14.4157,14.4523,14.4157,14.434,5755.4154268292,0
+JHS.US,D,20211025,000000,14.4436,14.4436,14.2682,14.3144,14441.464312975,0
+JHS.US,D,20211026,000000,14.3598,14.4716,14.3598,14.462,18932.888396514,0
+JHS.US,D,20211027,000000,14.434,14.434,14.3559,14.3695,5415.0302375036,0
+JHS.US,D,20211028,000000,14.3974,14.4195,14.3502,14.3502,5623.6199419379,0
+JHS.US,D,20211029,000000,14.3424,14.3424,14.2769,14.2769,23074.587453218,0
+JHS.US,D,20211101,000000,14.2585,14.3213,14.2123,14.2306,22881.564144637,0
+JHS.US,D,20211102,000000,14.2498,14.3328,14.221,14.2585,17208.131735969,0
+JHS.US,D,20211103,000000,14.2585,14.3598,14.2585,14.3502,7040.1619645887,0
+JHS.US,D,20211104,000000,14.3877,14.4985,14.3598,14.4947,10845.626870861,0
+JHS.US,D,20211105,000000,14.434,14.434,14.3144,14.3424,34420.414510831,0
+JHS.US,D,20211108,000000,14.3424,14.4157,14.3424,14.3695,4878.5084604262,0
+JHS.US,D,20211109,000000,14.4157,14.434,14.3598,14.4021,3618.6681560319,0
+JHS.US,D,20211110,000000,14.3877,14.3877,14.3328,14.3462,16897.841578626,0
+JHS.US,D,20211111,000000,14.3877,14.3877,14.3328,14.3598,7270.5446232177,0
+JHS.US,D,20211112,000000,14.3502,14.3502,14.3144,14.3502,2546.662361601,0
+JHS.US,D,20211115,000000,14.3232,14.3502,14.3144,14.3424,19386.389395708,0
+JHS.US,D,20211116,000000,14.3598,14.3598,14.2856,14.3328,4935.5852452217,0
+JHS.US,D,20211117,000000,14.3049,14.3097,14.2865,14.2913,18980.625343798,0
+JHS.US,D,20211118,000000,14.3144,14.3232,14.2663,14.3232,9186.2490728979,0
+JHS.US,D,20211119,000000,14.3232,14.3444,14.3049,14.3144,11073.934010042,0
+JHS.US,D,20211122,000000,14.3144,14.3144,14.2634,14.2953,34474.378016456,0
+JHS.US,D,20211123,000000,14.2953,14.3049,14.2682,14.2856,7317.2438107776,0
+JHS.US,D,20211124,000000,14.2123,14.3154,14.2123,14.2856,6432.0347665863,0
+JHS.US,D,20211126,000000,14.3232,14.3492,14.221,14.3492,4165.5675303448,0
+JHS.US,D,20211129,000000,14.3232,14.3964,14.2856,14.3232,8917.4693044975,0
+JHS.US,D,20211130,000000,14.3328,14.4071,14.3328,14.3974,8054.0532145007,0
+JHS.US,D,20211201,000000,14.3877,14.3974,14.2856,14.3695,14237.025647434,0
+JHS.US,D,20211202,000000,14.3695,14.4071,14.3328,14.3502,25943.993088845,0
+JHS.US,D,20211203,000000,14.3502,14.3974,14.3232,14.3974,11788.950459571,0
+JHS.US,D,20211206,000000,14.3791,14.3791,14.3057,14.3144,12383.586781167,0
+JHS.US,D,20211207,000000,14.5814,14.5814,14.3695,14.3829,20451.130872075,0
+JHS.US,D,20211208,000000,14.7298,14.7298,14.4436,14.6575,18947.417032645,0
+JHS.US,D,20211209,000000,14.5082,14.5362,14.4436,14.5265,8572.9330762776,0
+JHS.US,D,20211210,000000,14.642,14.6614,14.4426,14.4523,16548.116551789,0
+JHS.US,D,20211213,000000,14.4716,14.4995,14.4128,14.4147,5206.4405330693,0
+JHS.US,D,20211214,000000,14.5188,14.6807,14.5188,14.671,13593.614618831,0
+JHS.US,D,20211215,000000,14.6999,14.6999,14.4813,14.6614,44473.192952896,0
+JHS.US,D,20211216,000000,14.6999,14.6999,14.5092,14.5188,11708.005201134,0
+JHS.US,D,20211217,000000,14.5573,14.6142,14.4331,14.4331,9176.909235386,0
+JHS.US,D,20211220,000000,14.538,14.538,14.0341,14.0533,38813.251420634,0
+JHS.US,D,20211221,000000,14.1198,14.3193,14.1005,14.2721,31953.659647945,0
+JHS.US,D,20211222,000000,14.3,14.3386,14.3,14.329,18415.046294462,0
+JHS.US,D,20211223,000000,14.3193,14.4813,14.3193,14.4485,35335.718587005,0
+JHS.US,D,20211227,000000,14.3858,14.4716,14.3858,14.4234,24461.034443886,0
+JHS.US,D,20211228,000000,14.4234,14.4995,14.329,14.3762,27068.924629176,0
+JHS.US,D,20211229,000000,14.4426,14.5476,14.4282,14.4995,22027.487892153,0
+JHS.US,D,20211230,000000,14.5573,14.5968,14.3906,14.4523,26890.429956726,0
+JHS.US,D,20211231,000000,14.6238,14.7182,14.5139,14.6517,22786.09025007,0
+JHS.US,D,20220103,000000,14.7375,14.7375,14.3569,14.4051,27360.535111495,0
+JHS.US,D,20220104,000000,14.5092,14.6325,14.2625,14.3665,35791.295105646,0
+JHS.US,D,20220105,000000,14.3569,14.5583,14.1005,14.1102,22190.416168749,0
+JHS.US,D,20220106,000000,14.1477,14.3097,14.0052,14.0245,25588.041503665,0
+JHS.US,D,20220107,000000,14.0245,14.1005,13.9773,13.9955,26804.29589967,0
+JHS.US,D,20220110,000000,13.9676,14.0533,13.9676,14.0149,17472.760465475,0
+JHS.US,D,20220111,000000,14.0717,14.0717,13.9955,14.0052,17635.688742072,0
+JHS.US,D,20220112,000000,14.1198,14.1198,13.9773,13.9955,19259.782709434,0
+JHS.US,D,20220113,000000,13.9955,14.0533,13.9878,14.0245,18063.245748177,0
+JHS.US,D,20220114,000000,14.0341,14.0341,13.9291,13.9869,30599.383208706,0
+JHS.US,D,20220118,000000,13.958,16.7245,13.7681,14.3954,818111.65150526,0
+JHS.US,D,20220119,000000,14.3472,14.566,13.8722,13.9108,97459.128918104,0
+JHS.US,D,20220120,000000,14.0908,14.3057,13.9011,14.1005,31384.967319437,0
+JHS.US,D,20220121,000000,14.0052,14.0292,13.6351,13.7488,36276.966656269,0
+JHS.US,D,20220124,000000,13.6631,13.9011,13.4068,13.6727,25291.242222729,0
+JHS.US,D,20220125,000000,14.0813,14.0813,13.5591,13.6631,32212.061819109,0
+JHS.US,D,20220126,000000,13.7488,13.8057,13.5591,13.6255,72798.844607297,0
+JHS.US,D,20220127,000000,13.6255,13.6303,13.4733,13.4733,37916.627019484,0
+JHS.US,D,20220128,000000,13.4155,13.4733,13.3779,13.4347,26034.278184793,0
+JHS.US,D,20220131,000000,13.4068,13.5012,13.3875,13.4443,30484.191879392,0
+JHS.US,D,20220201,000000,13.4068,13.5494,13.3489,13.5494,52893.575349811,0
+JHS.US,D,20220202,000000,13.5302,13.5861,13.4637,13.5109,38148.047437837,0
+JHS.US,D,20220203,000000,13.4733,13.5012,13.3489,13.4155,25666.911242655,0
+JHS.US,D,20220204,000000,13.4347,13.4347,13.1784,13.188,49743.974588826,0
+JHS.US,D,20220207,000000,13.2159,13.2304,13.1216,13.2063,41085.945215217,0
+JHS.US,D,20220208,000000,13.2063,13.2256,13.1023,13.1687,37194.34625189,0
+JHS.US,D,20220209,000000,13.2063,13.2468,13.1399,13.188,17253.793163805,0
+JHS.US,D,20220210,000000,13.112,13.112,12.9789,12.9876,33150.196609202,0
+JHS.US,D,20220211,000000,13.0165,13.1023,12.8941,12.9307,41935.870428808,0
+JHS.US,D,20220214,000000,12.9211,12.9972,12.8074,12.9972,56461.39327939,0
+JHS.US,D,20220215,000000,13.1399,13.1399,12.9404,12.9693,40590.933827082,0
+JHS.US,D,20220216,000000,12.9789,13.0454,12.9307,12.9597,66810.971002392,0
+JHS.US,D,20220217,000000,12.9597,13.0551,12.9211,12.9404,81351.022489104,0
+JHS.US,D,20220218,000000,12.9693,13.0069,12.9211,12.9597,56812.156065951,0
+JHS.US,D,20220222,000000,12.9693,12.9712,12.8363,12.8643,66941.728727559,0
+JHS.US,D,20220223,000000,12.8931,12.8931,12.8122,12.8363,91232.570576782,0
+JHS.US,D,20220224,000000,12.6745,12.8546,12.608,12.8267,33616.150725076,0
+JHS.US,D,20220225,000000,12.7785,12.9125,12.7785,12.8643,18680.712783691,0
+JHS.US,D,20220228,000000,12.8074,12.9789,12.8074,12.9211,56700.078015808,0
+JHS.US,D,20220301,000000,12.9211,13.0454,12.9211,13.0358,142670.16903444,0
+JHS.US,D,20220302,000000,13.0358,13.0406,12.95,12.95,87674.092484716,0
+JHS.US,D,20220303,000000,12.9404,13.0262,12.9211,12.9972,36913.113366808,0
+JHS.US,D,20220304,000000,12.9597,13.0734,12.9597,13.0454,64065.058773867,0
+JHS.US,D,20220307,000000,12.9789,12.9972,12.817,12.817,37308.499821482,0
+JHS.US,D,20220308,000000,12.7505,12.8691,12.7024,12.7312,30827.690347889,0
+JHS.US,D,20220309,000000,12.684,12.7977,12.684,12.7361,17705.218643551,0
+JHS.US,D,20220310,000000,12.7486,12.7486,12.6427,12.6716,10607.979894167,0
+JHS.US,D,20220311,000000,12.739,12.7486,12.6522,12.7101,24688.303823345,0
+JHS.US,D,20220314,000000,12.6812,12.6812,12.5173,12.5463,14714.395120269,0
+JHS.US,D,20220315,000000,12.5945,12.6377,12.5752,12.5848,20492.641261017,0
+JHS.US,D,20220316,000000,12.7294,12.7294,12.604,12.7004,31515.725044604,0
+JHS.US,D,20220317,000000,12.9413,12.9413,12.5945,12.8353,34597.871423559,0
+JHS.US,D,20220318,000000,12.8161,12.8161,12.6908,12.7101,31962.999485456,0
+JHS.US,D,20220321,000000,12.7583,12.7583,12.5655,12.6234,41879.831403736,0
+JHS.US,D,20220322,000000,12.6234,12.6433,12.5752,12.604,22393.817074567,0
+JHS.US,D,20220323,000000,12.4884,12.6137,12.4692,12.5463,22887.790702978,0
+JHS.US,D,20220324,000000,12.5076,12.5848,12.4789,12.5752,24591.792169054,0
+JHS.US,D,20220325,000000,12.5752,12.5752,12.4018,12.4307,34523.152723463,0
+JHS.US,D,20220328,000000,12.45,12.4981,12.421,12.4981,36382.818148072,0
+JHS.US,D,20220329,000000,12.604,12.7198,12.5366,12.6234,41366.140340576,0
+JHS.US,D,20220330,000000,12.6234,12.7583,12.609,12.7101,44670.367300372,0
+JHS.US,D,20220331,000000,12.9607,13.1919,12.7583,13.1534,211990.4430484,0
+JHS.US,D,20220401,000000,13.1437,13.2111,12.9083,13.2111,17517.384133588,0
+JHS.US,D,20220404,000000,13.1919,13.5966,13.0089,13.2111,33788.418839187,0
+JHS.US,D,20220405,000000,13.2111,13.5585,13.0665,13.2883,95230.021031911,0
+JHS.US,D,20220406,000000,13.6158,13.6158,13.134,13.298,46083.796043852,0
+JHS.US,D,20220407,000000,13.7219,13.7219,12.8161,12.9028,31859.223513101,0
+JHS.US,D,20220408,000000,12.8546,12.8823,12.633,12.7004,26950.620020691,0
+JHS.US,D,20220411,000000,12.6908,12.6908,12.5655,12.604,9400.02757595,0
+JHS.US,D,20220412,000000,12.6619,12.7294,12.5848,12.5945,8888.4120322379,0
+JHS.US,D,20220413,000000,12.633,12.7101,12.5608,12.6234,8396.5139232735,0
+JHS.US,D,20220414,000000,12.604,12.604,12.315,12.3342,20758.307750246,0
+JHS.US,D,20220418,000000,12.3728,12.3728,12.2428,12.3054,8398.5894427206,0
+JHS.US,D,20220419,000000,12.3054,12.4577,12.3054,12.3246,19750.643058676,0
+JHS.US,D,20220420,000000,12.3824,12.5655,12.3824,12.5463,20043.291300717,0
+JHS.US,D,20220421,000000,12.4884,12.6716,12.4789,12.5655,10898.552616762,0
+JHS.US,D,20220422,000000,12.6137,12.6281,12.5173,12.5173,9593.050884531,0
+JHS.US,D,20220425,000000,12.5463,12.6234,12.3824,12.3824,13209.643521115,0
+JHS.US,D,20220426,000000,12.4113,12.5076,12.3825,12.4595,14078.24840973,0
+JHS.US,D,20220427,000000,12.5366,12.5896,12.45,12.45,14680.149049392,0
+JHS.US,D,20220428,000000,12.45,12.4884,12.3824,12.4789,12068.107825206,0
+JHS.US,D,20220429,000000,12.4981,12.4981,12.3824,12.4403,13369.458518543,0
+JHS.US,D,20220502,000000,12.3824,12.4018,12.0596,12.0933,35309.774593917,0
+JHS.US,D,20220503,000000,12.1415,12.1705,12.0451,12.0933,25013.122616816,0
+JHS.US,D,20220504,000000,12.0837,12.1223,11.9487,12.0933,15796.778511936,0
+JHS.US,D,20220505,000000,11.9199,12.0837,11.8814,11.9584,18446.179086168,0
+JHS.US,D,20220506,000000,11.9969,12.0638,11.8718,11.9199,17838.051888165,0
+JHS.US,D,20220509,000000,11.9006,11.9199,11.785,11.8718,35905.448675237,0
+JHS.US,D,20220510,000000,11.9392,11.9487,11.8332,11.8621,9084.5486199897,0
+JHS.US,D,20220511,000000,11.8911,11.9777,11.785,11.9584,28596.506942248,0
+JHS.US,D,20220512,000000,11.9487,12.0726,11.9199,11.9969,14956.193135857,0
+JHS.US,D,20220513,000000,12.0645,12.0645,11.756,11.8139,27534.878745052,0
+JHS.US,D,20220516,000000,11.8042,11.8524,11.6596,11.8429,20242.54116764,0
+JHS.US,D,20220517,000000,11.8524,11.8524,11.7898,11.8166,14754.867749487,0
+JHS.US,D,20220518,000000,11.8429,11.8524,11.756,11.8236,9431.1603676566,0
+JHS.US,D,20220519,000000,11.6983,11.8145,11.6983,11.7657,14959.306415027,0
+JHS.US,D,20220520,000000,11.7175,11.8524,11.7175,11.8524,9193.5133909628,0
+JHS.US,D,20220523,000000,11.8524,11.8524,11.573,11.7657,41346.42290583,0
+JHS.US,D,20220524,000000,11.8718,11.8718,11.7749,11.7754,13855.130069166,0
+JHS.US,D,20220525,000000,11.8332,11.9487,11.8194,11.9392,14365.707853154,0
+JHS.US,D,20220526,000000,11.8911,11.9898,11.8429,11.9006,11645.739617721,0
+JHS.US,D,20220527,000000,11.9199,12.0451,11.8718,12.0163,17631.537703178,0
+JHS.US,D,20220531,000000,11.8621,11.9199,11.8332,11.8621,28804.058886959,0
+JHS.US,D,20220601,000000,11.8814,11.8814,11.8062,11.8139,31874.789908954,0
+JHS.US,D,20220602,000000,11.8042,11.9274,11.8042,11.8814,21905.032244773,0
+JHS.US,D,20220603,000000,11.785,11.8042,11.7272,11.7465,25989.654516681,0
+JHS.US,D,20220606,000000,11.6405,11.6886,11.4863,11.679,49143.111708888,0
+JHS.US,D,20220607,000000,11.6596,11.7175,11.6596,11.7175,94235.847216747,0
+JHS.US,D,20220608,000000,11.6309,11.6886,11.5923,11.679,34363.337726036,0
+JHS.US,D,20220609,000000,11.6309,11.7272,11.3418,11.573,426778.68631148,0
+JHS.US,D,20220610,000000,11.5613,11.6785,11.5124,11.5319,37205.122188823,0
+JHS.US,D,20220613,000000,11.4147,11.4147,11.2876,11.2974,60145.211142378,0
+JHS.US,D,20220614,000000,11.2388,11.2388,10.8674,11.0628,34041.254262315,0
+JHS.US,D,20220615,000000,10.9847,11.1019,10.9651,11.0042,36649.501139634,0
+JHS.US,D,20220616,000000,10.9162,10.926,10.9065,10.9065,31485.192787406,0
+JHS.US,D,20220617,000000,10.8283,10.9749,10.8283,10.926,34096.509394278,0
+JHS.US,D,20220621,000000,10.9358,10.9749,10.7599,10.9456,17504.621157432,0
+JHS.US,D,20220622,000000,10.8967,11.0093,10.7306,10.9358,16721.84012128,0
+JHS.US,D,20220623,000000,10.9554,11.0922,10.9554,11.0726,19202.181600536,0
+JHS.US,D,20220624,000000,11.0628,11.2095,11.0628,11.145,15280.090474304,0
+JHS.US,D,20220627,000000,11.1313,11.1313,11.0775,11.0824,15170.603453562,0
+JHS.US,D,20220628,000000,11.0824,11.1117,11.0336,11.0628,44870.236883996,0
+JHS.US,D,20220629,000000,11.0628,11.1215,11.0628,11.1019,40525.546322561,0
+JHS.US,D,20220630,000000,11.1019,11.1811,11.0647,11.1215,64718.084933958,0
+JHS.US,D,20220701,000000,11.141,11.3169,11.141,11.2486,33459.028890328,0
+JHS.US,D,20220705,000000,11.2486,11.3121,11.1801,11.268,50692.490603864,0
+JHS.US,D,20220706,000000,11.3072,11.4034,11.2778,11.2974,32960.709459471,0
+JHS.US,D,20220707,000000,11.3267,11.4049,11.2388,11.2876,20178.355598559,0
+JHS.US,D,20220708,000000,11.2388,11.2584,11.1606,11.1899,26570.5557722,0
+JHS.US,D,20220711,000000,11.2193,11.2437,11.1997,11.2193,24632.533180735,0
+JHS.US,D,20220712,000000,11.2193,11.2777,11.2192,11.2584,23626.685130361,0
+JHS.US,D,20220713,000000,11.1508,11.2486,11.1117,11.1997,31941.559247699,0
+JHS.US,D,20220714,000000,11.1997,11.229,11.014,11.2193,21304.946344705,0
+JHS.US,D,20220715,000000,11.2193,11.2818,11.2143,11.2584,10429.917779721,0
+JHS.US,D,20220718,000000,11.2584,11.2828,11.229,11.268,26457.999021904,0
+JHS.US,D,20220719,000000,11.2974,11.3267,11.2871,11.3267,10012.434560441,0
+JHS.US,D,20220720,000000,11.3267,11.3854,11.3267,11.3756,10999.864233494,0
+JHS.US,D,20220721,000000,11.3952,11.4147,11.3463,11.3952,29383.451286421,0
+JHS.US,D,20220722,000000,11.444,11.5906,11.444,11.5124,33083.498641612,0
+JHS.US,D,20220725,000000,11.5124,11.5255,11.4733,11.4928,9161.0962309278,0
+JHS.US,D,20220726,000000,11.5319,11.5319,11.4928,11.5124,13845.503529619,0
+JHS.US,D,20220727,000000,11.5613,11.6981,11.5613,11.6591,10411.4994024,0
+JHS.US,D,20220728,000000,11.7078,11.7665,11.6785,11.6981,6645.9644833995,0
+JHS.US,D,20220729,000000,11.7078,11.7706,11.7078,11.747,16657.375800656,0
+JHS.US,D,20220801,000000,11.6687,11.8389,11.6687,11.8154,19347.482132736,0
+JHS.US,D,20220802,000000,11.835,11.8398,11.7958,11.8252,27416.77788579,0
+JHS.US,D,20220803,000000,11.835,11.8398,11.8056,11.8154,25057.179102308,0
+JHS.US,D,20220804,000000,11.8154,11.9815,11.7964,11.835,25768.333115543,0
+JHS.US,D,20220805,000000,11.7763,11.788,11.6883,11.7274,46288.451937729,0
+JHS.US,D,20220808,000000,11.7567,11.874,11.7372,11.835,17692.897903381,0
+JHS.US,D,20220809,000000,11.7861,11.8935,11.7665,11.8935,15623.9001843,0
+JHS.US,D,20220810,000000,11.9522,12.1977,11.9327,12.0304,18051.03301796,0
+JHS.US,D,20220811,000000,12.0596,12.0792,11.9033,11.9717,19890.824263711,0
+JHS.US,D,20220812,000000,12.0206,12.0988,11.9784,12.05,7095.1682413999,0
+JHS.US,D,20220815,000000,12.0596,12.0988,11.9815,11.9815,3692.8846529005,0
+JHS.US,D,20220816,000000,12.0206,12.0206,11.874,11.8837,4819.4753990472,0
+JHS.US,D,20220817,000000,11.8154,11.835,11.6883,11.7567,18840.976756402,0
+JHS.US,D,20220818,000000,11.7763,12.1868,11.7763,11.8252,9848.7156509193,0
+JHS.US,D,20220819,000000,11.7176,11.7665,11.7176,11.7665,15987.151514801,0
+JHS.US,D,20220822,000000,11.747,11.747,11.5808,11.6395,9935.6913216027,0
+JHS.US,D,20220823,000000,11.6297,11.7176,11.6297,11.6981,19151.01944131,0
+JHS.US,D,20220824,000000,11.6883,11.7274,11.6785,11.6981,11869.620940329,0
+JHS.US,D,20220825,000000,11.6981,11.709,11.6591,11.6785,7272.1893123203,0
+JHS.US,D,20220826,000000,11.6591,11.6687,11.5906,11.6102,11861.434994852,0
+JHS.US,D,20220829,000000,11.5808,11.6687,11.5711,11.6102,18106.288149923,0
+JHS.US,D,20220830,000000,11.6004,11.6454,11.5711,11.5711,11975.014988333,0
+JHS.US,D,20220831,000000,11.5711,11.638,11.5222,11.5711,16863.047680743,0
+JHS.US,D,20220901,000000,11.4831,11.5124,11.444,11.5124,9271.606494855,0
+JHS.US,D,20220902,000000,11.4831,11.5613,11.4733,11.4733,4904.4045833617,0
+JHS.US,D,20220906,000000,11.4538,11.4538,11.3854,11.4538,14091.081893902,0
+JHS.US,D,20220907,000000,11.4245,11.4361,11.3952,11.4147,8679.1486910231,0
+JHS.US,D,20220908,000000,11.356,11.3804,11.3297,11.3656,18296.611382243,0
+JHS.US,D,20220909,000000,11.3876,11.4468,11.3184,11.348,8826.0415152465,0
+JHS.US,D,20220912,000000,11.2592,11.5752,11.2592,11.5456,81378.391041058,0
+JHS.US,D,20220913,000000,11.4172,11.5456,11.2493,11.3974,25863.531543588,0
+JHS.US,D,20220914,000000,11.4369,11.4369,11.2789,11.3184,17407.055836884,0
+JHS.US,D,20220915,000000,11.2789,11.3162,11.2147,11.2592,6352.481870673,0
+JHS.US,D,20220916,000000,11.19,11.1999,11.0913,11.1604,6869.8740026325,0
+JHS.US,D,20220919,000000,11.1011,11.1801,11.1011,11.1703,3849.559463229,0
+JHS.US,D,20220920,000000,11.0221,11.0221,10.9332,11.0024,11769.405365748,0
+JHS.US,D,20220921,000000,10.9431,11.0468,10.9431,11.0468,15853.866931941,0
+JHS.US,D,20220922,000000,10.9727,10.9925,10.8048,10.8147,18071.261783196,0
+JHS.US,D,20220923,000000,10.7752,10.8345,10.7061,10.7357,18006.461203068,0
+JHS.US,D,20220926,000000,10.6666,10.7061,10.39,10.5678,13601.034263428,0
+JHS.US,D,20220927,000000,10.5678,10.5678,10.3838,10.4295,19488.774473496,0
+JHS.US,D,20220928,000000,10.4987,10.5974,10.4592,10.5382,25124.399926503,0
+JHS.US,D,20220929,000000,10.4592,10.4987,10.3505,10.4098,11189.237671789,0
+JHS.US,D,20220930,000000,10.4493,10.5579,10.4197,10.4987,63594.68183218,0
+JHS.US,D,20221003,000000,10.4888,10.6666,10.4493,10.5579,23243.158084662,0
+JHS.US,D,20221004,000000,10.6172,10.8246,10.6172,10.7061,13097.817258372,0
+JHS.US,D,20221005,000000,10.5974,10.7258,10.5974,10.6369,7383.216098334,0
+JHS.US,D,20221006,000000,10.6369,10.6369,10.5678,10.6073,9071.0687088555,0
+JHS.US,D,20221007,000000,10.4987,10.5678,10.4987,10.5481,13316.519216304,0
+JHS.US,D,20221010,000000,10.5481,10.5579,10.4493,10.5481,9803.112762489,0
+JHS.US,D,20221011,000000,10.5481,10.5481,10.3703,10.3999,4336.5763232535,0
+JHS.US,D,20221012,000000,10.39,10.4592,10.39,10.4197,15455.950869592,0
+JHS.US,D,20221013,000000,10.2814,10.3505,10.2419,10.311,16500.860224156,0
+JHS.US,D,20221014,000000,10.311,10.3239,10.1727,10.2024,6467.907904026,0
+JHS.US,D,20221017,000000,10.2616,10.2715,10.1826,10.2024,15370.900108174,0
+JHS.US,D,20221018,000000,10.2123,10.2715,10.1925,10.232,26405.223893095,0
+JHS.US,D,20221019,000000,10.1036,10.1579,10.0937,10.1234,12942.903371503,0
+JHS.US,D,20221020,000000,10.0937,10.1332,10.0048,10.0542,10790.309100376,0
+JHS.US,D,20221021,000000,10.0147,10.0839,9.9851,10.0444,17367.567983368,0
+JHS.US,D,20221024,000000,10.0246,10.0789,10.0246,10.0444,19274.122551822,0
+JHS.US,D,20221025,000000,10.1036,11.111,10.1036,10.1925,15786.028824619,0
+JHS.US,D,20221026,000000,10.2073,10.3011,10.2024,10.2715,14470.779549834,0
+JHS.US,D,20221027,000000,10.3308,10.39,10.3011,10.39,23057.868925858,0
+JHS.US,D,20221028,000000,10.3505,10.469,10.3505,10.4295,17464.76885356,0
+JHS.US,D,20221031,000000,10.3406,10.4493,10.2715,10.3505,20470.908266061,0
+JHS.US,D,20221101,000000,10.5382,10.5382,10.4345,10.4592,15104.610224211,0
+JHS.US,D,20221102,000000,10.4295,10.5285,10.4295,10.5283,30086.706851617,0
+JHS.US,D,20221103,000000,10.4197,10.4789,10.3999,10.4592,17182.278824565,0
+JHS.US,D,20221104,000000,10.4592,10.4887,10.4197,10.4493,22141.548222486,0
+JHS.US,D,20221107,000000,10.4592,10.4789,10.4295,10.4789,31066.815626053,0
+JHS.US,D,20221108,000000,10.469,10.4789,10.3061,10.469,35613.993834723,0
+JHS.US,D,20221109,000000,10.39,10.5579,10.39,10.4493,23742.32505346,0
+JHS.US,D,20221110,000000,10.6073,10.7357,10.5778,10.7357,28123.451775552,0
+JHS.US,D,20221111,000000,10.7061,10.7456,10.7061,10.7061,12239.209571676,0
+JHS.US,D,20221114,000000,10.6369,10.6666,10.6271,10.6567,23918.501630683,0
+JHS.US,D,20221115,000000,10.7061,10.8147,10.7061,10.8147,11769.405365748,0
+JHS.US,D,20221116,000000,10.795,10.8957,10.795,10.8957,24727.496373219,0
+JHS.US,D,20221117,000000,10.8443,10.8443,10.7851,10.8246,19832.015046361,0
+JHS.US,D,20221118,000000,10.8246,10.874,10.8246,10.8542,21325.465916499,0
+JHS.US,D,20221121,000000,10.8937,10.9135,10.8444,10.9135,19178.946699759,0
+JHS.US,D,20221122,000000,10.9234,10.9925,10.8839,10.9629,24331.605328999,0
+JHS.US,D,20221123,000000,10.9925,11.0045,10.8641,10.9826,20727.073059379,0
+JHS.US,D,20221125,000000,10.9431,11.0205,10.9431,11.0024,5438.1861854295,0
+JHS.US,D,20221128,000000,10.9727,11.0369,10.9629,11.0221,18191.750361871,0
+JHS.US,D,20221129,000000,10.9925,11.0221,10.9629,11.0024,6094.2920592255,0
+JHS.US,D,20221130,000000,10.9629,11.0913,10.9579,11.0616,16430.997098706,0
+JHS.US,D,20221201,000000,11.0419,11.1891,11.0419,11.1604,9222.9450685305,0
+JHS.US,D,20221202,000000,11.111,11.1604,11.0419,11.1406,12873.040246053,0
+JHS.US,D,20221205,000000,11.0122,11.1209,11.0122,11.0715,15653.39013717,0
+JHS.US,D,20221206,000000,11.0518,11.1011,11.0419,11.0715,19790.502174717,0
+JHS.US,D,20221207,000000,11.0715,11.1495,11.0715,11.1209,9080.181290436,0
+JHS.US,D,20221208,000000,11.0715,11.0972,11.0024,11.032,17066.852791212,0
+JHS.US,D,20221209,000000,10.92,11.01,10.89,10.895,26875,0
+JHS.US,D,20221212,000000,10.84,10.93,10.84,10.9,83419,0
+JHS.US,D,20221213,000000,11,11.1,11,11.02,39853,0
+JHS.US,D,20221214,000000,10.92,11.0705,10.92,11.03,18874,0
+JHS.US,D,20221215,000000,11.01,11.1296,11.01,11.06,18032,0
+JHS.US,D,20221216,000000,11.01,11.07,10.993,11.03,39784,0
+JHS.US,D,20221219,000000,11.03,11.07,11.03,11.06,27818,0
+JHS.US,D,20221220,000000,10.97,11,10.91,10.93,20996,0
+JHS.US,D,20221221,000000,10.93,10.99,10.9064,10.94,22626,0
+JHS.US,D,20221222,000000,10.89,10.985,10.88,10.97,23131,0
+JHS.US,D,20221223,000000,10.92,10.99,10.88,10.94,27628,0
+JHS.US,D,20221227,000000,10.86,10.9,10.61,10.74,59770,0
+JHS.US,D,20221228,000000,10.78,10.81,10.725,10.73,47108,0
+JHS.US,D,20221229,000000,10.74,10.78,10.6,10.76,39296,0
+JHS.US,D,20221230,000000,10.69,10.81,10.62,10.65,233191,0
+JHS.US,D,20230103,000000,10.76,10.85,10.73,10.81,25008,0
+JHS.US,D,20230104,000000,10.86,11.08,10.8451,10.98,54573,0
+JHS.US,D,20230105,000000,10.9,11.01,10.9,10.99,47292,0
+JHS.US,D,20230106,000000,11.02,11.13,10.99,11.1,20072,0
+JHS.US,D,20230109,000000,11.1,11.21,11.05,11.17,27686,0
+JHS.US,D,20230110,000000,11.15,11.17,11.15,11.17,15912,0
+JHS.US,D,20230111,000000,11.18,11.29,11.175,11.25,22588,0
+JHS.US,D,20230112,000000,11.29,11.39,11.25,11.35,35214,0
+JHS.US,D,20230113,000000,11.32,11.44,11.32,11.36,29514,0
+JHS.US,D,20230117,000000,11.3,11.37,11.3,11.32,21385,0
+JHS.US,D,20230118,000000,11.43,11.54,11.43,11.49,41206,0
+JHS.US,D,20230119,000000,11.48,11.4999,11.44,11.49,27528,0
+JHS.US,D,20230120,000000,11.43,11.54,11.42,11.47,22739,0
+JHS.US,D,20230123,000000,11.46,11.49,11.42,11.47,19977,0
+JHS.US,D,20230124,000000,11.45,11.5,11.4414,11.47,13348,0
+JHS.US,D,20230125,000000,11.46,11.46,11.325,11.44,13326,0
+JHS.US,D,20230126,000000,11.41,11.4299,11.31,11.4018,26745,0
+JHS.US,D,20230127,000000,11.38,11.44,11.38,11.42,10557,0
+JHS.US,D,20230130,000000,11.38,11.47,11.38,11.44,20292,0
+JHS.US,D,20230131,000000,11.49,11.5326,11.465,11.51,9340,0
+JHS.US,D,20230201,000000,11.49,11.61,11.49,11.56,12169,0
+JHS.US,D,20230202,000000,11.57,11.7046,11.57,11.68,20526,0
+JHS.US,D,20230203,000000,11.56,11.66,11.53,11.66,17623,0
+JHS.US,D,20230206,000000,11.53,11.55,11.45,11.505,19348,0
+JHS.US,D,20230207,000000,11.47,11.48,11.44,11.4735,11566,0
+JHS.US,D,20230208,000000,11.44,11.4699,11.42,11.44,6333,0
+JHS.US,D,20230209,000000,11.45,11.53,11.43,11.46,21165,0
+JHS.US,D,20230210,000000,11.43,11.4599,11.39,11.44,18651,0
+JHS.US,D,20230213,000000,11.45,11.48,11.38,11.46,28345,0
+JHS.US,D,20230214,000000,11.38,11.41,11.3601,11.41,10898,0
+JHS.US,D,20230215,000000,11.38,11.38,11.3301,11.37,11476,0
+JHS.US,D,20230216,000000,11.29,11.32,11.27,11.29,7037,0
+JHS.US,D,20230217,000000,11.27,11.2799,11.19,11.27,11216,0
+JHS.US,D,20230221,000000,11.19,11.19,11.03,11.07,54188,0
+JHS.US,D,20230222,000000,11.04,11.0797,10.93,10.98,44935,0
+JHS.US,D,20230223,000000,10.98,11.05,10.98,11.044,20524,0
+JHS.US,D,20230224,000000,10.94,10.98,10.92,10.97,14332,0
+JHS.US,D,20230227,000000,10.97,10.9999,10.95,10.97,20758,0
+JHS.US,D,20230228,000000,10.93,11.03,10.93,11,19907,0
+JHS.US,D,20230301,000000,10.93,11,10.93,10.9499,18339,0
+JHS.US,D,20230302,000000,10.85,10.93,10.85,10.92,34930,0
+JHS.US,D,20230303,000000,10.92,10.96,10.91,10.94,40928,0
+JHS.US,D,20230306,000000,10.92,10.9628,10.88,10.9,76715,0
+JHS.US,D,20230307,000000,10.85,10.9,10.85,10.87,22821,0
+JHS.US,D,20230308,000000,10.87,10.9003,10.84,10.87,34748,0
+JHS.US,D,20230309,000000,10.87,10.87,10.75,10.82,50238,0
+JHS.US,D,20230310,000000,10.84,10.86,10.71,10.76,36110,0
+JHS.US,D,20230313,000000,10.81,10.95,10.62,10.85,44069,0
+JHS.US,D,20230314,000000,10.92,11.23,10.82,10.85,15940,0
+JHS.US,D,20230315,000000,10.87,10.96,10.67,10.8,26306,0
+JHS.US,D,20230316,000000,10.82,10.9399,10.82,10.8999,4495,0
+JHS.US,D,20230317,000000,10.87,10.91,10.84,10.87,15385,0
+JHS.US,D,20230320,000000,10.89,10.89,10.84,10.88,17669,0
+JHS.US,D,20230321,000000,10.82,10.95,10.79,10.83,43700,0
+JHS.US,D,20230322,000000,10.82,10.9106,10.8035,10.86,14923,0
+JHS.US,D,20230323,000000,10.86,10.91,10.8401,10.9,29811,0
+JHS.US,D,20230324,000000,10.91,10.98,10.89,10.9,25917,0
+JHS.US,D,20230327,000000,10.82,10.88,10.78,10.81,34876,0
+JHS.US,D,20230328,000000,10.81,10.84,10.79,10.82,24860,0
+JHS.US,D,20230329,000000,10.84,10.92,10.81,10.91,29506,0
+JHS.US,D,20230330,000000,10.93,10.935,10.9,10.92,33147,0
+JHS.US,D,20230331,000000,10.97,11,10.9,10.92,34408,0
+JHS.US,D,20230403,000000,11,11.05,10.96,11.03,40098,0
+JHS.US,D,20230404,000000,11.01,11.09,10.99,11.04,28163,0
+JHS.US,D,20230405,000000,11.06,11.12,11.0508,11.12,32384,0
+JHS.US,D,20230406,000000,11.16,11.16,11.12,11.14,31445,0
+JHS.US,D,20230410,000000,11.11,11.11,11.0354,11.09,20447,0
+JHS.US,D,20230411,000000,11.09,11.18,11.08,11.16,21976,0
+JHS.US,D,20230412,000000,11.21,11.21,11.09,11.14,15535,0
+JHS.US,D,20230413,000000,11.15,11.18,11.12,11.12,11936,0
+JHS.US,D,20230414,000000,11.08,11.12,11.06,11.08,9379,0
+JHS.US,D,20230417,000000,11.05,11.05,10.95,10.97,10389,0
+JHS.US,D,20230418,000000,10.97,11.03,10.96,10.96,17589,0
+JHS.US,D,20230419,000000,10.97,10.99,10.93,10.98,15422,0
+JHS.US,D,20230420,000000,11.03,11.03,10.94,10.98,28367,0
+JHS.US,D,20230421,000000,10.98,10.99,10.91,10.95,22031,0
+JHS.US,D,20230424,000000,10.96,10.97,10.82,10.97,35960,0
+JHS.US,D,20230425,000000,11,11,10.95,10.95,22660,0
+JHS.US,D,20230426,000000,10.96,11.01,10.96,11,25566,0
+JHS.US,D,20230427,000000,11,11,10.95,10.95,22345,0
+JHS.US,D,20230428,000000,10.98,11.03,10.98,11,65371,0
+JHS.US,D,20230501,000000,10.96,10.99,10.85,10.85,47560,0
+JHS.US,D,20230502,000000,10.91,11,10.88,10.89,34644,0
+JHS.US,D,20230503,000000,10.89,11,10.89,10.95,43431,0
+JHS.US,D,20230504,000000,10.87,10.98,10.87,10.96,27066,0
+JHS.US,D,20230505,000000,10.96,11,10.935,10.98,15169,0
+JHS.US,D,20230508,000000,10.98,10.98,10.88,10.91,17713,0
+JHS.US,D,20230509,000000,10.95,10.95,10.87,10.88,10052,0
+JHS.US,D,20230510,000000,10.94,10.99,10.94,10.96,15236,0
+JHS.US,D,20230511,000000,11,11.0299,10.99,11.01,11167,0
+JHS.US,D,20230512,000000,10.97,10.99,10.9,10.91,25164,0
+JHS.US,D,20230515,000000,10.9,10.93,10.8701,10.89,15251,0
+JHS.US,D,20230516,000000,10.86,10.91,10.86,10.87,19022,0
+JHS.US,D,20230517,000000,10.88,10.91,10.8759,10.91,15126,0
+JHS.US,D,20230518,000000,10.83,10.9,10.83,10.88,15626,0
+JHS.US,D,20230519,000000,10.86,10.87,10.815,10.83,10551,0
+JHS.US,D,20230522,000000,10.82,10.86,10.81,10.84,19571,0
+JHS.US,D,20230523,000000,10.84,10.87,10.78,10.82,35032,0
+JHS.US,D,20230524,000000,10.9,10.9,10.7901,10.82,39324,0
+JHS.US,D,20230525,000000,10.75,10.8,10.725,10.76,18951,0
+JHS.US,D,20230526,000000,10.73,10.82,10.72,10.78,6805,0
+JHS.US,D,20230530,000000,10.78,10.8552,10.78,10.85,7535,0
+JHS.US,D,20230531,000000,10.82,10.89,10.82,10.88,23615,0
+JHS.US,D,20230601,000000,10.88,10.9299,10.87,10.91,8305,0
+JHS.US,D,20230602,000000,10.91,10.9145,10.86,10.89,13809,0
+JHS.US,D,20230605,000000,10.84,10.85,10.8201,10.83,23578,0
+JHS.US,D,20230606,000000,10.81,10.84,10.8,10.82,17710,0
+JHS.US,D,20230607,000000,10.79,10.84,10.79,10.83,28044,0
+JHS.US,D,20230608,000000,10.83,11,10.83,10.88,26358,0
+JHS.US,D,20230609,000000,10.79,10.79,10.75,10.77,16979,0
+JHS.US,D,20230612,000000,10.65,10.74,10.65,10.73,82542,0
+JHS.US,D,20230613,000000,10.75,10.75,10.69,10.7,23112,0
+JHS.US,D,20230614,000000,10.7,10.78,10.7,10.78,14858,0
+JHS.US,D,20230615,000000,10.78,10.81,10.78,10.8,8951,0
+JHS.US,D,20230616,000000,10.76,10.77,10.6885,10.73,24187,0
+JHS.US,D,20230620,000000,10.7,10.8,10.7,10.74,21939,0
+JHS.US,D,20230621,000000,10.74,10.76,10.72,10.75,18705,0
+JHS.US,D,20230622,000000,10.72,10.72,10.6839,10.71,26096,0
+JHS.US,D,20230623,000000,10.71,10.75,10.71,10.73,21145,0
+JHS.US,D,20230626,000000,10.71,10.77,10.7,10.72,27616,0
+JHS.US,D,20230627,000000,10.72,10.76,10.72,10.75,8730,0
+JHS.US,D,20230628,000000,10.79,10.81,10.755,10.8,16478,0
+JHS.US,D,20230629,000000,10.72,10.74,10.71,10.72,25974,0
+JHS.US,D,20230630,000000,10.82,10.82,10.76,10.77,26888,0
+JHS.US,D,20230703,000000,10.76,10.76,10.6577,10.745,11984,0
+JHS.US,D,20230705,000000,10.73,10.78,10.705,10.74,31117,0
+JHS.US,D,20230706,000000,10.68,10.68,10.635,10.67,12874,0
+JHS.US,D,20230707,000000,10.62,10.73,10.62,10.7,23738,0
+JHS.US,D,20230710,000000,10.58,10.77,10.58,10.73,18268,0
+JHS.US,D,20230711,000000,10.75,10.8,10.715,10.73,28823,0
+JHS.US,D,20230712,000000,10.78,10.8,10.74,10.79,21999,0
+JHS.US,D,20230713,000000,10.83,10.86,10.82,10.85,15652,0
+JHS.US,D,20230714,000000,10.83,10.83,10.79,10.79,31551,0
+JHS.US,D,20230717,000000,10.8,10.81,10.76,10.8,28369,0
+JHS.US,D,20230718,000000,10.8,10.845,10.8,10.84,13818,0
+JHS.US,D,20230719,000000,10.83,10.87,10.83,10.86,10889,0
+JHS.US,D,20230720,000000,10.81,10.81,10.7601,10.78,7052,0
+JHS.US,D,20230721,000000,10.82,10.8482,10.78,10.81,16437,0
+JHS.US,D,20230724,000000,10.84,10.84,10.8,10.83,9583,0
+JHS.US,D,20230725,000000,10.82,10.82,10.76,10.81,9858,0
+JHS.US,D,20230726,000000,10.82,10.85,10.81,10.82,12729,0
+JHS.US,D,20230727,000000,10.82,10.84,10.76,10.78,22446,0
+JHS.US,D,20230728,000000,10.8,10.91,10.8,10.91,12780,0
+JHS.US,D,20230731,000000,10.92,11,10.88,11,16669,0
+JHS.US,D,20230801,000000,10.89,10.89,10.8275,10.85,18536,0
+JHS.US,D,20230802,000000,10.85,10.85,10.7831,10.8,16418,0
+JHS.US,D,20230803,000000,10.78,10.78,10.69,10.69,18957,0
+JHS.US,D,20230804,000000,10.76,10.84,10.76,10.79,17776,0
+JHS.US,D,20230807,000000,10.8,10.83,10.7701,10.81,42492,0
+JHS.US,D,20230808,000000,10.84,10.91,10.84,10.86,13282,0
+JHS.US,D,20230809,000000,10.88,10.9,10.86,10.86,10094,0
+JHS.US,D,20230810,000000,10.91,10.95,10.86,10.93,28852,0
+JHS.US,D,20230811,000000,10.91,10.91,10.8,10.8,6168,0
+JHS.US,D,20230814,000000,10.78,10.795,10.75,10.75,11847,0
+JHS.US,D,20230815,000000,10.71,10.7648,10.66,10.66,8773,0
+JHS.US,D,20230816,000000,10.63,10.67,10.6175,10.67,31282,0
+JHS.US,D,20230817,000000,10.67,10.67,10.61,10.63,12681,0
+JHS.US,D,20230818,000000,10.66,10.72,10.6421,10.66,34672,0
+JHS.US,D,20230821,000000,10.69,10.77,10.67,10.7,12305,0
+JHS.US,D,20230822,000000,10.72,10.825,10.61,10.65,11907,0
+JHS.US,D,20230823,000000,10.72,10.8188,10.69,10.74,6529,0
+JHS.US,D,20230824,000000,10.76,10.79,10.68,10.7,29417,0
+JHS.US,D,20230825,000000,10.72,10.73,10.69,10.71,2128,0
+JHS.US,D,20230828,000000,10.71,10.75,10.6934,10.7,5982,0
+JHS.US,D,20230829,000000,10.65,10.77,10.65,10.72,18985,0
+JHS.US,D,20230830,000000,10.7,10.76,10.68,10.75,22401,0
+JHS.US,D,20230831,000000,10.75,10.78,10.75,10.78,10579,0
+JHS.US,D,20230901,000000,10.74,10.83,10.74,10.76,19727,0
+JHS.US,D,20230905,000000,10.72,10.72,10.64,10.68,14022,0
+JHS.US,D,20230906,000000,10.65,10.69,10.65,10.69,7499,0
+JHS.US,D,20230907,000000,10.62,10.71,10.62,10.66,6966,0
+JHS.US,D,20230908,000000,10.62,10.64,10.61,10.63,18077,0
+JHS.US,D,20230911,000000,10.61,10.67,10.6,10.67,9596,0
+JHS.US,D,20230912,000000,10.67,10.67,10.6,10.67,13842,0
+JHS.US,D,20230913,000000,10.7,10.77,10.67,10.69,15421,0
+JHS.US,D,20230914,000000,10.72,10.76,10.65,10.66,5496,0
+JHS.US,D,20230915,000000,10.61,10.61,10.57,10.57,5082,0
+JHS.US,D,20230918,000000,10.52,10.63,10.52,10.52,7331,0
+JHS.US,D,20230919,000000,10.55,10.55,10.48,10.48,1935,0
+JHS.US,D,20230920,000000,10.55,10.569,10.49,10.54,6315,0
+JHS.US,D,20230921,000000,10.44,10.44,10.38,10.39,10706,0
+JHS.US,D,20230922,000000,10.39,10.44,10.35,10.35,16342,0
+JHS.US,D,20230925,000000,10.37,10.37,10.28,10.28,10891,0
+JHS.US,D,20230926,000000,10.31,10.35,10.21,10.23,26684,0
+JHS.US,D,20230927,000000,10.24,10.3013,10.2001,10.25,26264,0
+JHS.US,D,20230928,000000,10.23,10.23,10.12,10.22,6248,0
+JHS.US,D,20230929,000000,10.29,10.4299,10.23,10.26,14403,0
+JHS.US,D,20231002,000000,10.21,10.29,10.15,10.16,11305,0
+JHS.US,D,20231003,000000,10.15,10.1885,10.105,10.13,24452,0
+JHS.US,D,20231004,000000,10.12,10.17,10.075,10.16,7838,0
+JHS.US,D,20231005,000000,10.11,10.2,10.0981,10.11,17347,0
+JHS.US,D,20231006,000000,10.06,10.0999,10.045,10.08,25237,0
+JHS.US,D,20231009,000000,10.11,10.1395,10.0301,10.11,30800,0
+JHS.US,D,20231010,000000,10.09,10.15,10.08,10.13,27079,0
+JHS.US,D,20231011,000000,10.2,10.2395,10.14,10.19,21316,0
+JHS.US,D,20231012,000000,10.19,10.19,10.06,10.08,16861,0
+JHS.US,D,20231013,000000,10.13,10.23,10.11,10.18,7879,0
+JHS.US,D,20231016,000000,10.16,10.19,10.14,10.18,25745,0
+JHS.US,D,20231017,000000,10.08,10.11,10.08,10.101,12110,0
+JHS.US,D,20231018,000000,10.06,10.0857,10.0043,10.06,13054,0
+JHS.US,D,20231019,000000,10.01,10.0101,9.8716,9.9252,10909,0
+JHS.US,D,20231020,000000,9.95,9.95,9.85,9.85,3986,0
+JHS.US,D,20231023,000000,9.78,9.88,9.78,9.835,9392,0
+JHS.US,D,20231024,000000,9.87,9.93,9.83,9.88,6564,0
+JHS.US,D,20231025,000000,9.83,9.83,9.79,9.8,7666,0
+JHS.US,D,20231026,000000,9.79,9.82,9.76,9.76,11448,0
+JHS.US,D,20231027,000000,9.76,9.8016,9.76,9.79,7463,0
+JHS.US,D,20231030,000000,9.78,9.83,9.76,9.77,9570,0
+JHS.US,D,20231031,000000,9.78,9.87,9.78,9.8,11189,0
+JHS.US,D,20231101,000000,9.8,9.9361,9.8,9.93,8403,0
+JHS.US,D,20231102,000000,9.96,10.11,9.96,10.09,7030,0
+JHS.US,D,20231103,000000,10.2,10.3,10.18,10.2,23678,0
+JHS.US,D,20231106,000000,10.16,10.17,10.105,10.1484,9698,0
+JHS.US,D,20231107,000000,10.15,10.27,10.15,10.16,25096,0
+JHS.US,D,20231108,000000,10.19,10.21,10.19,10.21,6567,0
+JHS.US,D,20231109,000000,10.19,10.2385,9.8,10.04,47561,0
+JHS.US,D,20231110,000000,10.07,10.28,10.07,10.16,30548,0
+JHS.US,D,20231113,000000,10.11,10.15,10.09,10.14,9730,0
+JHS.US,D,20231114,000000,10.26,10.34,10.26,10.31,20540,0
+JHS.US,D,20231115,000000,10.28,10.305,10.25,10.26,11749,0
+JHS.US,D,20231116,000000,10.31,10.36,10.31,10.36,12951,0
+JHS.US,D,20231117,000000,10.42,10.43,10.35,10.36,22969,0
+JHS.US,D,20231120,000000,10.37,10.38,10.34,10.34,20700,0
+JHS.US,D,20231121,000000,10.34,10.4,10.3,10.36,12935,0
+JHS.US,D,20231122,000000,10.43,10.43,10.395,10.42,15950,0
+JHS.US,D,20231124,000000,10.42,10.43,10.41,10.415,4218,0
+JHS.US,D,20231127,000000,10.43,10.455,10.4136,10.44,21102,0
+JHS.US,D,20231128,000000,10.48,10.48,10.42,10.44,23460,0
+JHS.US,D,20231129,000000,10.45,10.5937,10.45,10.5,51272,0
+JHS.US,D,20231130,000000,10.49,10.6,10.49,10.5,31303,0
+JHS.US,D,20231201,000000,10.5,10.7,10.5,10.69,13077,0
+JHS.US,D,20231204,000000,10.67,10.67,10.58,10.6,7842,0
+JHS.US,D,20231205,000000,10.63,10.75,10.63,10.68,14145,0
+JHS.US,D,20231206,000000,10.66,10.72,10.66,10.7,8243,0
+JHS.US,D,20231207,000000,10.68,10.725,10.67,10.72,9231,0
+JHS.US,D,20231208,000000,10.52,10.55,10.51,10.51,6273,0
+JHS.US,D,20231211,000000,10.48,10.56,10.48,10.53,14149,0
+JHS.US,D,20231212,000000,10.54,10.59,10.51,10.55,15538,0
+JHS.US,D,20231213,000000,10.56,10.6828,10.39,10.6828,63271,0
+JHS.US,D,20231214,000000,10.72,10.8572,10.72,10.82,12531,0
+JHS.US,D,20231215,000000,10.85,10.88,10.8,10.88,17888,0
+JHS.US,D,20231218,000000,10.87,10.87,10.825,10.84,22423,0
+JHS.US,D,20231219,000000,10.84,10.88,10.84,10.86,13393,0
+JHS.US,D,20231220,000000,10.86,10.88,10.8,10.88,35413,0
+JHS.US,D,20231221,000000,10.89,10.91,10.86,10.88,11744,0
+JHS.US,D,20231222,000000,10.9,11.02,10.81,10.82,24749,0
+JHS.US,D,20231226,000000,10.91,10.975,10.86,10.88,15951,0
+JHS.US,D,20231227,000000,10.92,10.98,10.88,10.88,22993,0
+JHS.US,D,20231228,000000,10.9,10.97,10.86,10.87,15379,0
+JHS.US,D,20231229,000000,10.92,11.0199,10.8,10.88,34825,0
+JHS.US,D,20240102,000000,10.9,10.93,10.85,10.9,17711,0
+JHS.US,D,20240103,000000,10.83,10.91,10.83,10.91,5376,0
+JHS.US,D,20240104,000000,10.86,10.9,10.85,10.9,16516,0
+JHS.US,D,20240105,000000,10.9,10.92,10.8771,10.92,25587,0
+JHS.US,D,20240108,000000,10.95,10.99,10.9001,10.98,7977,0
+JHS.US,D,20240109,000000,10.97,10.99,10.8906,10.98,14719,0
+JHS.US,D,20240110,000000,11,11.0367,10.9301,10.97,16162,0
+JHS.US,D,20240111,000000,10.98,11.01,10.9334,11.01,5974,0
+JHS.US,D,20240112,000000,10.99,11.09,10.9601,11.041,17908,0
+JHS.US,D,20240116,000000,10.99,10.99,10.92,10.93,15804,0
+JHS.US,D,20240117,000000,10.93,10.97,10.91,10.94,13127,0
+JHS.US,D,20240118,000000,10.92,10.95,10.92,10.94,21937,0
+JHS.US,D,20240119,000000,10.9,10.94,10.89,10.93,38440,0
+JHS.US,D,20240122,000000,10.96,11.05,10.955,10.99,20403,0
+JHS.US,D,20240123,000000,10.97,11.0301,10.97,10.98,37381,0
+JHS.US,D,20240124,000000,11.04,11.04,10.94,10.97,22538,0
+JHS.US,D,20240125,000000,11.02,11.0499,10.9315,11,22897,0
+JHS.US,D,20240126,000000,10.96,11.03,10.96,10.99,18261,0
+JHS.US,D,20240129,000000,11.02,11.07,10.93,11.03,23666,0
+JHS.US,D,20240130,000000,11.05,11.095,11.05,11.06,15420,0
+JHS.US,D,20240131,000000,11.11,11.13,11.0354,11.09,35401,0
+JHS.US,D,20240201,000000,11.12,11.165,11.09,11.14,18694,0
+JHS.US,D,20240202,000000,11.07,11.08,11.0299,11.05,19795,0
+JHS.US,D,20240205,000000,11,11.04,10.975,11.04,23529,0
+JHS.US,D,20240206,000000,11.04,11.25,11.0363,11.2,18518,0
+JHS.US,D,20240207,000000,11.19,11.2198,11.17,11.19,13518,0
+JHS.US,D,20240208,000000,11.16,11.1649,11.03,11.1,10895,0
+JHS.US,D,20240209,000000,11.07,11.0747,10.98,11,11217,0
+JHS.US,D,20240212,000000,11.08,11.1,11.01,11.05,27915,0
+JHS.US,D,20240213,000000,10.96,10.96,10.88,10.88,19756,0
+JHS.US,D,20240214,000000,10.9,10.94,10.8735,10.91,23617,0
+JHS.US,D,20240215,000000,10.96,10.9801,10.92,10.94,14850,0
+JHS.US,D,20240216,000000,10.92,10.92,10.86,10.89,11527,0
+JHS.US,D,20240220,000000,10.91,10.92,10.87,10.8899,7644,0
+JHS.US,D,20240221,000000,10.9,10.99,10.875,10.88,13023,0
+JHS.US,D,20240222,000000,10.88,10.93,10.84,10.84,76319,0
+JHS.US,D,20240223,000000,10.89,10.92,10.8,10.82,92875,0
+JHS.US,D,20240226,000000,10.83,10.8353,10.75,10.75,211409,0
+JHS.US,D,20240227,000000,10.75,10.78,10.75,10.77,210922,0
+JHS.US,D,20240228,000000,10.74,10.84,10.73,10.76,43066,0
+JHS.US,D,20240229,000000,10.78,10.808,10.78,10.79,22437,0
+JHS.US,D,20240301,000000,10.77,10.9033,10.76,10.79,42374,0
+JHS.US,D,20240304,000000,10.76,10.8243,10.76,10.77,34647,0
+JHS.US,D,20240305,000000,10.82,10.83,10.8,10.82,29007,0
+JHS.US,D,20240306,000000,10.82,10.84,10.8,10.8,30318,0
+JHS.US,D,20240307,000000,10.82,10.8401,10.815,10.82,32888,0
+JHS.US,D,20240308,000000,10.74,10.79,10.69,10.71,68218,0
+JHS.US,D,20240311,000000,10.7,10.73,10.69,10.72,70700,0
+JHS.US,D,20240312,000000,10.72,10.79,10.6901,10.79,62610,0
+JHS.US,D,20240313,000000,10.88,10.93,10.7922,10.93,78385,0
+JHS.US,D,20240314,000000,10.96,10.96,10.863,10.9,61102,0
+JHS.US,D,20240315,000000,10.95,10.95,10.862,10.91,21395,0
+JHS.US,D,20240318,000000,10.91,10.96,10.91,10.9301,14665,0
+JHS.US,D,20240319,000000,10.99,10.99,10.95,10.96,20953,0
+JHS.US,D,20240320,000000,10.99,11.01,10.96,11.01,17732,0
+JHS.US,D,20240321,000000,11.05,11.08,10.99,11.03,12891,0
+JHS.US,D,20240322,000000,11.21,11.21,11.07,11.08,9547,0
+JHS.US,D,20240325,000000,11.08,11.12,11.03,11.07,26542,0
+JHS.US,D,20240326,000000,11.12,11.16,10.96,11.04,38445,0
+JHS.US,D,20240327,000000,11.14,11.16,11.11,11.16,10668,0
+JHS.US,D,20240328,000000,11.19,11.2099,11.0524,11.18,31994,0
+JHS.US,D,20240401,000000,11.22,11.22,11.12,11.13,13460,0
+JHS.US,D,20240402,000000,11.15,11.15,10.92,10.95,25936,0
+JHS.US,D,20240403,000000,11,11,10.96,10.98,12389,0
+JHS.US,D,20240404,000000,10.99,11.01,10.98,10.98,21639,0
+JHS.US,D,20240405,000000,10.96,11.01,10.96,10.97,10752,0
+JHS.US,D,20240408,000000,10.97,10.97,10.88,10.9,22641,0
+JHS.US,D,20240409,000000,10.95,10.97,10.92,10.92,10137,0
+JHS.US,D,20240410,000000,10.88,10.88,10.825,10.86,15153,0
+JHS.US,D,20240411,000000,10.87,10.8873,10.739232,10.77,19650,0
+JHS.US,D,20240412,000000,10.81,10.839,10.74,10.7599,17822,0
+JHS.US,D,20240415,000000,10.79,10.79,10.68,10.72,18646,0
+JHS.US,D,20240416,000000,10.68,10.74,10.68,10.74,17120,0
+JHS.US,D,20240417,000000,10.79,10.92,10.78,10.81,28030,0
+JHS.US,D,20240418,000000,10.86,10.91,10.86,10.91,9155,0
+JHS.US,D,20240419,000000,10.96,10.98,10.94,10.97,5315,0
+JHS.US,D,20240422,000000,11.04,11.04,11.001,11.02,16685,0
+JHS.US,D,20240423,000000,11.05,11.05,11.02,11.03,8664,0
+JHS.US,D,20240424,000000,11.14,11.14,10.98,10.99,19247,0
+JHS.US,D,20240425,000000,11.01,11.01,10.9,10.92,24476,0
+JHS.US,D,20240426,000000,11.05,11.08,11,11.02,20038,0
+JHS.US,D,20240429,000000,11.04,11.04,11.016,11.03,5893,0
+JHS.US,D,20240430,000000,11.03,11.04,10.99,11.03,7640,0
+JHS.US,D,20240501,000000,11.06,11.08,11.01,11.06,12585,0
+JHS.US,D,20240502,000000,11.07,11.07,11.0416,11.06,8459,0
+JHS.US,D,20240503,000000,11.13,11.15,11.12,11.13,6982,0
+JHS.US,D,20240506,000000,11.15,11.17,11.15,11.16,7890,0
+JHS.US,D,20240507,000000,11.26,11.57,11.19,11.55,96465,0
+JHS.US,D,20240508,000000,11.6,11.6,11.37,11.54,26096,0
+JHS.US,D,20240509,000000,11.58,11.58,11.3736,11.4,27165,0
+JHS.US,D,20240510,000000,11.49,11.58,11.4782,11.5,14314,0
+JHS.US,D,20240513,000000,11.51,11.51,11.3,11.43,10969,0
+JHS.US,D,20240514,000000,11.46,11.55,11.44,11.55,8530,0
+JHS.US,D,20240515,000000,11.57,11.57,11.52,11.52,5069,0
+JHS.US,D,20240516,000000,11.55,11.55,11.3719,11.51,6332,0
+JHS.US,D,20240517,000000,11.53,11.53,11.5,11.51,5059,0
+JHS.US,D,20240520,000000,11.49,11.5008,11.38,11.4,8350,0
+JHS.US,D,20240521,000000,11.5,11.5057,11.3701,11.44,7170,0
+JHS.US,D,20240522,000000,11.48,11.54,11.38,11.43,13277,0
+JHS.US,D,20240523,000000,11.41,11.41,11.2601,11.29,15910,0
+JHS.US,D,20240524,000000,11.3,11.37,11.26,11.29,13773,0
+JHS.US,D,20240528,000000,11.28,11.31,11.12,11.18,35278,0
+JHS.US,D,20240529,000000,11.15,11.15,10.91,10.97,35003,0
+JHS.US,D,20240530,000000,11.01,11.05,10.86,10.98,19566,0
+JHS.US,D,20240531,000000,10.97,11.0499,10.92,11.0499,14171,0
+JHS.US,D,20240603,000000,11.06,11.17,10.97,11.02,25464,0
+JHS.US,D,20240604,000000,11.04,11.18,10.99,11,18525,0
+JHS.US,D,20240605,000000,11,11.02,10.97,10.99,42866,0
+JHS.US,D,20240606,000000,10.95,11.015,10.95,10.99,11608,0
+JHS.US,D,20240607,000000,10.97,10.97,10.84,10.96,18041,0
+JHS.US,D,20240610,000000,10.88,10.9693,10.875,10.92,18334,0
+JHS.US,D,20240611,000000,10.94,10.98,10.9,10.98,10739,0
+JHS.US,D,20240612,000000,11.09,11.09,10.98,11,57219,0
+JHS.US,D,20240613,000000,10.93,10.95,10.83,10.9,29612,0
+JHS.US,D,20240614,000000,10.91,10.9227,10.85,10.9,12640,0
+JHS.US,D,20240617,000000,10.85,10.85,10.7996,10.82,50795,0
+JHS.US,D,20240618,000000,10.84,10.9,10.765,10.77,60028,0
+JHS.US,D,20240620,000000,10.82,10.82,10.71,10.77,39061,0
+JHS.US,D,20240621,000000,10.83,10.8589,10.77,10.85,35345,0
+JHS.US,D,20240624,000000,10.85,10.88,10.85,10.87,39313,0
+JHS.US,D,20240625,000000,10.87,10.87,10.83,10.83,55594,0
+JHS.US,D,20240626,000000,10.88,10.88,10.805,10.81,31922,0
+JHS.US,D,20240627,000000,10.88,10.91,10.81,10.9,46813,0
+JHS.US,D,20240628,000000,10.98,10.9999,10.87,10.9,41525,0
+JHS.US,D,20240701,000000,10.98,10.99,10.88,10.92,53772,0
+JHS.US,D,20240702,000000,10.94,10.962,10.92,10.93,13697,0
+JHS.US,D,20240703,000000,10.96,11.04,10.91,11.01,7059,0
+JHS.US,D,20240705,000000,11.04,11.04,10.98,11.02,10770,0
+JHS.US,D,20240708,000000,11,11.04,11,11.01,10160,0
+JHS.US,D,20240709,000000,11.01,11.04,10.97,11,13873,0
+JHS.US,D,20240710,000000,11.0396,11.15,11.0246,11.0506,20126,0
+JHS.US,D,20240711,000000,11.14,11.18,11.09,11.15,7453,0
+JHS.US,D,20240712,000000,11.12,11.29,11.12,11.27,10973,0
+JHS.US,D,20240715,000000,11.22,11.22,11.13,11.165,19996,0
+JHS.US,D,20240716,000000,11.17,11.2693,11.17,11.26,9172,0
+JHS.US,D,20240717,000000,11.26,11.26,11.19,11.19,4000,0
+JHS.US,D,20240718,000000,11.18,11.1965,11.17,11.185,16448,0
+JHS.US,D,20240719,000000,11.16,11.16,11.12,11.15,3227,0
+JHS.US,D,20240722,000000,11.15,11.1601,11.09,11.14,4044,0
+JHS.US,D,20240723,000000,11.18,11.19,11.12,11.18,14673,0
+JHS.US,D,20240724,000000,11.17,11.17,11.115,11.115,32958,0
+JHS.US,D,20240725,000000,11.17,11.26,11.17,11.21,21280,0
+JHS.US,D,20240726,000000,11.23,11.3,11.23,11.2467,5857,0
+JHS.US,D,20240729,000000,11.3,11.3,11.23,11.23,13662,0
+JHS.US,D,20240730,000000,11.24,11.32,11.211,11.2955,15281,0
+JHS.US,D,20240731,000000,11.34,11.4,11.3124,11.3599,9556,0
+JHS.US,D,20240801,000000,11.38,11.42,11.36,11.38,7175,0
+JHS.US,D,20240802,000000,11.46,11.56,11.46,11.53,11150,0
+JHS.US,D,20240805,000000,11.55,11.55,11.16,11.35,11804,0
+JHS.US,D,20240806,000000,11.32,11.34,11.28,11.28,7200,0
+JHS.US,D,20240807,000000,11.31,11.38,11.275,11.28,5684,0
+JHS.US,D,20240808,000000,11.24,11.39,11.24,11.2845,6129,0
+JHS.US,D,20240809,000000,11.33,11.378,11.3038,11.33,16650,0
+JHS.US,D,20240812,000000,11.31,11.37,11.31,11.3525,10471,0
+JHS.US,D,20240813,000000,11.4,11.408,11.36,11.39,7912,0
+JHS.US,D,20240814,000000,11.43,11.44,11.3625,11.43,9485,0
+JHS.US,D,20240815,000000,11.43,11.445,11.35,11.39,25265,0
+JHS.US,D,20240816,000000,11.41,11.46,11.401,11.42,3350,0
+JHS.US,D,20240819,000000,11.4,11.44,11.4,11.43,4862,0
+JHS.US,D,20240820,000000,11.45,11.5,11.3001,11.46,21031,0
+JHS.US,D,20240821,000000,11.5,11.5,11.42,11.46,25936,0
+JHS.US,D,20240822,000000,11.46,11.47,11.4057,11.4246,11660,0
+JHS.US,D,20240823,000000,11.48,11.48,11.4101,11.47,9569,0
+JHS.US,D,20240826,000000,11.52,11.55,11.49,11.55,40252,0
+JHS.US,D,20240827,000000,11.53,11.53,11.5,11.53,5307,0
+JHS.US,D,20240828,000000,11.63,11.68,11.5433,11.6,32336,0
+JHS.US,D,20240829,000000,11.6,11.85,11.51,11.8,81192,0
+JHS.US,D,20240830,000000,11.75,11.795,11.74,11.7501,12904,0
+JHS.US,D,20240903,000000,11.77,11.8,11.6,11.72,8698,0
+JHS.US,D,20240904,000000,11.76,11.76,11.58,11.655,29386,0
+JHS.US,D,20240905,000000,11.69,11.7,11.6,11.66,18481,0
+JHS.US,D,20240906,000000,11.67,11.76,11.6,11.66,18973,0
+JHS.US,D,20240909,000000,11.71,11.71,11.67,11.68,12723,0
+JHS.US,D,20240910,000000,11.68,11.7142,11.65,11.69,72279,0
+JHS.US,D,20240911,000000,11.69,11.705,11.63,11.68,24866,0
+JHS.US,D,20240912,000000,11.68,11.71,11.67,11.67,18835,0
+JHS.US,D,20240913,000000,11.62,11.6457,11.61,11.621,5135,0
+JHS.US,D,20240916,000000,11.65,11.6589,11.6,11.65,2286,0
+JHS.US,D,20240917,000000,11.67,11.6722,11.63,11.66,2649,0
+JHS.US,D,20240918,000000,11.74,11.74,11.58,11.6,18522,0
+JHS.US,D,20240919,000000,11.6,11.6,11.55,11.59,37306,0
+JHS.US,D,20240920,000000,11.57,11.6098,11.57,11.59,32569,0
+JHS.US,D,20240923,000000,11.62,11.62,11.5505,11.57,13662,0
+JHS.US,D,20240924,000000,11.6,11.6,11.52,11.58,12411,0
+JHS.US,D,20240925,000000,11.64,11.64,11.5401,11.59,9193,0
+JHS.US,D,20240926,000000,11.65,11.65,11.57,11.5871,9471,0
+JHS.US,D,20240927,000000,11.64,11.66,11.47,11.63,21962,0
+JHS.US,D,20240930,000000,11.6599,11.6599,11.5601,11.625,10248,0
+JHS.US,D,20241001,000000,11.67,11.69,11.62,11.6459,7360,0
+JHS.US,D,20241002,000000,11.62,11.67,11.61,11.64,12529,0
+JHS.US,D,20241003,000000,11.61,11.65,11.61,11.62,17949,0
+JHS.US,D,20241004,000000,11.56,11.58,11.5001,11.57,25589,0
+JHS.US,D,20241007,000000,11.55,11.58,11.55,11.56,90742,0
+JHS.US,D,20241008,000000,11.55,11.61,11.54,11.588879,27002,0
+JHS.US,D,20241009,000000,11.58,11.6,11.57,11.5851,14258,0
+JHS.US,D,20241010,000000,11.58,11.6,11.57,11.58,17543,0
+JHS.US,D,20241011,000000,11.57,11.6,11.54,11.58,4482,0
+JHS.US,D,20241014,000000,11.56,11.58,11.52,11.57,21891,0
+JHS.US,D,20241015,000000,11.6,11.72,11.6,11.671,2581,0
+JHS.US,D,20241016,000000,11.69,11.72,11.6358,11.7018,17004,0
+JHS.US,D,20241017,000000,11.67,11.68,11.607,11.66,47635,0
+JHS.US,D,20241018,000000,11.63,11.7,11.63,11.69,33437,0
+JHS.US,D,20241021,000000,11.63,11.67,11.59,11.59,23309,0
+JHS.US,D,20241022,000000,11.63,11.78,11.59,11.62,11119,0
+JHS.US,D,20241023,000000,11.57,11.615,11.57,11.57,6343,0
+JHS.US,D,20241024,000000,11.59,11.59,11.56,11.5783,4429,0
+JHS.US,D,20241025,000000,11.57,11.68,11.57,11.59,131464,0
+JHS.US,D,20241028,000000,11.63,11.66,11.5511,11.6,2979,0
+JHS.US,D,20241029,000000,11.6,11.6,11.51,11.56,4304,0
+JHS.US,D,20241030,000000,11.55,11.64,11.54,11.5511,4634,0
+JHS.US,D,20241031,000000,11.59,11.61,11.4,11.4,1842,0
+JHS.US,D,20241101,000000,11.52,11.58,11.4105,11.45,6645,0
+JHS.US,D,20241104,000000,11.48,11.4999,11.38,11.44,5934,0
+JHS.US,D,20241105,000000,11.48,11.5,11.4,11.46,8064,0
+JHS.US,D,20241106,000000,11.41,11.5,11.38,11.5,4986,0
+JHS.US,D,20241107,000000,11.5,11.87,11.46,11.51,32924,0
+JHS.US,D,20241108,000000,11.52,11.56,11.52,11.5301,5251,0
+JHS.US,D,20241111,000000,11.5201,11.5587,11.48,11.52,5838,0
+JHS.US,D,20241112,000000,11.48,11.51,11.39,11.4,5011,0
+JHS.US,D,20241113,000000,11.4,11.4795,11.39,11.39,6448,0
+JHS.US,D,20241114,000000,11.48,11.48,11.39,11.4354,2570,0
+JHS.US,D,20241115,000000,11.39,11.445,11.39,11.44,7224,0
+JHS.US,D,20241118,000000,11.45,11.5,11.3901,11.45,4393,0
+JHS.US,D,20241119,000000,11.44,11.49,11.39,11.39,1231,0
+JHS.US,D,20241120,000000,11.39,11.45,11.38,11.41,13562,0
+JHS.US,D,20241121,000000,11.4101,11.57,11.4044,11.54,4726,0
+JHS.US,D,20241122,000000,11.53,11.55,11.45,11.47,8773,0
+JHS.US,D,20241125,000000,11.615,11.65,11.44,11.56,7845,0
+JHS.US,D,20241126,000000,11.55,11.63,11.5,11.5,21812,0
+JHS.US,D,20241127,000000,11.505,11.5268,11.505,11.5268,1183,0
+JHS.US,D,20241129,000000,11.49,11.55,11.49,11.49,15194,0
+JHS.US,D,20241202,000000,11.475,11.55,11.46,11.5425,7559,0
+JHS.US,D,20241203,000000,11.5534,11.68,11.505,11.6,30671,0
+JHS.US,D,20241204,000000,11.615,11.68,11.58,11.65,10479,0
+JHS.US,D,20241205,000000,11.666,11.666,11.57,11.61,27324,0
+JHS.US,D,20241206,000000,11.6828,11.6828,11.63,11.6345,7139,0
+JHS.US,D,20241209,000000,11.6848,11.71,11.64,11.68,7285,0
+JHS.US,D,20241210,000000,11.65,11.68,11.64,11.68,3603,0
+JHS.US,D,20241211,000000,11.6345,11.68,11.63,11.68,6650,0
+JHS.US,D,20241212,000000,11.42,11.445,11.3627,11.43,5241,0
+JHS.US,D,20241213,000000,11.3662,11.469,11.3662,11.42,1939,0
+JHS.US,D,20241216,000000,11.4,11.46,11.3564,11.42,42202,0
+JHS.US,D,20241217,000000,11.35,11.38,11.35,11.36,5933,0
+JHS.US,D,20241218,000000,11.34,11.4,11.27,11.35,28262,0
+JHS.US,D,20241219,000000,11.53,11.53,11.2501,11.3,8417,0
+JHS.US,D,20241220,000000,11.19,11.2925,11.18,11.19,4948,0
+JHS.US,D,20241223,000000,11.265,11.35,11.17,11.24,5235,0
+JHS.US,D,20241224,000000,11.24,11.29,11.19,11.26,3087,0
+JHS.US,D,20241226,000000,11.29,11.29,11.1719,11.26,6276,0
+JHS.US,D,20241227,000000,11.195,11.22,11.17,11.1748,8608,0
+JHS.US,D,20241230,000000,11.185,11.19,11.08,11.14,21396,0
+JHS.US,D,20241231,000000,11.225,11.3,11.1593,11.195,18215,0
+JHS.US,D,20250102,000000,11.19,11.3,11.156,11.23,1555,0
+JHS.US,D,20250103,000000,11.16,11.28,11.16,11.27,2760,0
+JHS.US,D,20250106,000000,11.18,11.3,11.18,11.3,20883,0
+JHS.US,D,20250107,000000,11.2858,11.2858,11.2295,11.2295,2025,0
+JHS.US,D,20250108,000000,11.1601,11.24,11.16,11.2036,4386,0
+JHS.US,D,20250110,000000,11.1431,11.15,10.87,11.09,12265,0
+JHS.US,D,20250113,000000,10.9833,11.05,10.97,10.99,3718,0
+JHS.US,D,20250114,000000,11.01,11.1,10.97,11.06,14687,0
+JHS.US,D,20250115,000000,11.1201,11.25,11.0801,11.1403,7565,0
+JHS.US,D,20250116,000000,11.14,11.26,11.12,11.17,11937,0
+JHS.US,D,20250117,000000,11.2,11.24,11.17,11.2,3608,0
+JHS.US,D,20250121,000000,11.1862,11.26,11.1853,11.2393,12349,0
+JHS.US,D,20250122,000000,11.2371,11.34,11.17,11.195,2146,0
+JHS.US,D,20250123,000000,11.13,11.19,11.13,11.17,9691,0
+JHS.US,D,20250124,000000,11.1602,11.24,11.13,11.1608,12538,0
+JHS.US,D,20250127,000000,11.22,11.2642,11.22,11.23,4371,0
+JHS.US,D,20250128,000000,11.2,11.2799,11.16,11.16,19103,0
+JHS.US,D,20250129,000000,11.1897,11.19,11.13,11.14,15674,0
+JHS.US,D,20250130,000000,11.145,11.24,11.145,11.19,17171,0
+JHS.US,D,20250131,000000,11.19,11.23,11.18,11.2,19740,0
+JHS.US,D,20250203,000000,11.18,11.22,11.135,11.18,16261,0
+JHS.US,D,20250204,000000,11.15,11.2,11.15,11.18,23744,0
+JHS.US,D,20250205,000000,11.25,11.26,11.2,11.22,11734,0
+JHS.US,D,20250206,000000,11.23,11.26,11.2,11.21,16688,0
+JHS.US,D,20250207,000000,11.22,11.28,11.16,11.17,13089,0
+JHS.US,D,20250210,000000,11.16,11.1899,11.14,11.14,20241,0
+JHS.US,D,20250211,000000,11.12,11.22,11.12,11.21,40687,0
+JHS.US,D,20250212,000000,11.17,11.17,11.15,11.15,22053,0
+JHS.US,D,20250213,000000,11.1697,11.2,11.16,11.1901,9228,0
+JHS.US,D,20250214,000000,11.24,11.2744,11.22,11.245,9389,0
+JHS.US,D,20250218,000000,11.2,11.2439,11.195,11.2,15093,0
+JHS.US,D,20250219,000000,11.22,11.23,11.18,11.2173,8350,0
+JHS.US,D,20250220,000000,11.2,11.25,11.16,11.18,18446,0
+JHS.US,D,20250221,000000,11.195,11.35,11.17,11.24,20272,0
+JHS.US,D,20250224,000000,11.1901,11.29,11.1901,11.27,19797,0
+JHS.US,D,20250225,000000,11.3344,11.35,11.3068,11.335,21002,0
+JHS.US,D,20250226,000000,11.3424,11.47,11.32,11.45,48724,0
+JHS.US,D,20250227,000000,11.465,11.465,11.39,11.4,18739,0
+JHS.US,D,20250228,000000,11.3736,11.42,11.37,11.415,33141,0
+JHS.US,D,20250303,000000,11.42,11.5,11.35,11.43,14242,0
+JHS.US,D,20250304,000000,11.435,11.52,11.3658,11.435,58101,0
+JHS.US,D,20250305,000000,11.4,11.41,11.3557,11.39,16575,0
+JHS.US,D,20250306,000000,11.2906,11.33,11.23,11.26,27229,0
+JHS.US,D,20250307,000000,11.21,11.31,11.21,11.27,24675,0
+JHS.US,D,20250310,000000,11.235,11.34,11.22,11.3,45841,0
+JHS.US,D,20250311,000000,11.3515,11.3515,11.2702,11.3,22238,0
+JHS.US,D,20250312,000000,11.2801,11.34,11.2501,11.29,4828,0
+JHS.US,D,20250313,000000,11.23,11.23,11.13,11.1899,7029,0
+JHS.US,D,20250314,000000,11.1683,11.22,11.1603,11.21,10145,0
+JHS.US,D,20250317,000000,11.1535,11.22,11.1535,11.18,6387,0
+JHS.US,D,20250318,000000,11.1418,11.195,11.14,11.1529,3362,0
+JHS.US,D,20250319,000000,11.21,11.31,11.1514,11.2699,5623,0
+JHS.US,D,20250320,000000,11.2795,11.32,11.233,11.24,2094,0
+JHS.US,D,20250321,000000,11.2467,11.3087,11.1801,11.29,5088,0
+JHS.US,D,20250324,000000,11.235,11.29,11.215,11.25,15851,0
+JHS.US,D,20250325,000000,11.31,11.31,11.22,11.31,7341,0
+JHS.US,D,20250326,000000,11.3,11.3,11.23,11.25,3620,0
+JHS.US,D,20250327,000000,11.17,11.27,11.17,11.25,2744,0
+JHS.US,D,20250328,000000,11.25,11.35,11.25,11.3,7386,0
+JHS.US,D,20250331,000000,11.3459,11.41,11.26,11.34,9641,0
+JHS.US,D,20250401,000000,11.32,11.39,11.32,11.32,448,0
+JHS.US,D,20250402,000000,11.42,11.43,11.33,11.39,12145,0
+JHS.US,D,20250403,000000,11.26,11.4,11.26,11.33,16413,0
+JHS.US,D,20250404,000000,11.34,11.38,11.08,11.15,57128,0
+JHS.US,D,20250407,000000,11.0084,11.13,10.8001,10.895,19386,0
+JHS.US,D,20250408,000000,10.995,11.08,10.89,10.9109,7931,0
+JHS.US,D,20250409,000000,10.81,11.06,10.81,11.05,19791,0
+JHS.US,D,20250410,000000,10.93,10.93,10.73,10.78,18210,0
+JHS.US,D,20250411,000000,10.6445,10.86,10.6229,10.8066,14265,0
+JHS.US,D,20250414,000000,10.89,10.89,10.82,10.865,1328,0
+JHS.US,D,20250415,000000,10.87,10.9348,10.84,10.89,8528,0
+JHS.US,D,20250416,000000,10.97,10.99,10.86,10.99,13017,0
+JHS.US,D,20250417,000000,10.94,11.06,10.92,10.99,16229,0
+JHS.US,D,20250421,000000,10.88,10.99,10.8,10.9155,21737,0
+JHS.US,D,20250422,000000,11.04,11.04,10.9,10.965,2046,0
+JHS.US,D,20250423,000000,11.085,11.15,11.01,11.13,6339,0
+JHS.US,D,20250424,000000,11.15,11.2,11.11,11.2,9092,0
+JHS.US,D,20250425,000000,11.34,11.3499,11.27,11.345,2353,0
+JHS.US,D,20250428,000000,11.28,11.34,11.17,11.27,4122,0
+JHS.US,D,20250429,000000,11.2502,11.3299,11.25,11.3299,4332,0
+JHS.US,D,20250430,000000,11.27,11.36,11.26,11.36,1641,0
+JHS.US,D,20250501,000000,11.29,11.32,11.21,11.2482,45960,0
+JHS.US,D,20250502,000000,11.22,11.28,11.2,11.2001,6116,0
+JHS.US,D,20250505,000000,11.2,11.25,11.2,11.25,9317,0
+JHS.US,D,20250506,000000,11.2151,11.25,11.1316,11.229,10978,0
+JHS.US,D,20250507,000000,11.2218,11.28,11.1453,11.22,2606,0
+JHS.US,D,20250508,000000,11.25,11.35,11.25,11.34,8046,0
+JHS.US,D,20250509,000000,11.25,11.3554,11.25,11.35,8782,0
+JHS.US,D,20250512,000000,11.3,11.4699,11.3,11.395,3405,0
+JHS.US,D,20250513,000000,11.3544,11.3544,11.3,11.3,3890,0
+JHS.US,D,20250514,000000,11.24,11.347,11.23,11.27,5390,0
+JHS.US,D,20250515,000000,11.25,11.28,11.18,11.2754,5841,0
+JHS.US,D,20250516,000000,11.2519,11.3419,11.2519,11.28,2467,0
+JHS.US,D,20250519,000000,11.1907,11.31,11.12,11.31,3577,0
+JHS.US,D,20250520,000000,11.23,11.35,11.23,11.2999,20501,0
+JHS.US,D,20250521,000000,11.15,11.187,11.15,11.16,9076,0
+JHS.US,D,20250522,000000,11.138,11.16,11.01,11.16,25132,0
+JHS.US,D,20250523,000000,11.13,11.1805,11.11,11.14,17461,0
+JHS.US,D,20250527,000000,11.14,11.2805,11.14,11.2,16667,0
+JHS.US,D,20250528,000000,11.1336,11.28,11.12,11.222,13007,0
+JHS.US,D,20250529,000000,11.16,11.22,11.14,11.18,30311,0
+JHS.US,D,20250530,000000,11.17,11.2799,11.16,11.2799,30420,0
+JHS.US,D,20250602,000000,11.23,11.2608,11.17,11.24,33670,0
+JHS.US,D,20250603,000000,11.2499,11.25,11.19,11.19,14246,0
+JHS.US,D,20250604,000000,11.2119,11.2783,11.19,11.24,15006,0
+JHS.US,D,20250605,000000,11.35,11.35,11.16,11.2,20150,0
+JHS.US,D,20250606,000000,11.17,11.23,11.13,11.15,31198,0
+JHS.US,D,20250609,000000,11.08,11.14,11.08,11.1,30394,0
+JHS.US,D,20250610,000000,11.15,11.1747,11.1,11.13,12995,0
+JHS.US,D,20250611,000000,11.19,11.2,11.13,11.18,7259,0
+JHS.US,D,20250612,000000,11.04,11.1207,11.04,11.09,28504,0
+JHS.US,D,20250613,000000,11.0545,11.09,11.0545,11.07,10649,0
+JHS.US,D,20250616,000000,11.14,11.14,11.04,11.09,20090,0
+JHS.US,D,20250617,000000,11.04,11.13,11.03,11.08,18662,0
+JHS.US,D,20250618,000000,11.14,11.14,11.07,11.07,13857,0
+JHS.US,D,20250620,000000,11.0681,11.13,11.06,11.06,43641,0
+JHS.US,D,20250623,000000,11.0856,11.12,11.08,11.08,5270,0
+JHS.US,D,20250624,000000,11.1355,11.18,11.1,11.17,13318,0
+JHS.US,D,20250625,000000,11.15,11.17,11.13,11.17,12119,0
+JHS.US,D,20250626,000000,11.175,11.175,11.17,11.175,1005,0
+JHS.US,D,20250627,000000,11.1841,11.28,11.171,11.23,24400,0
+JHS.US,D,20250630,000000,11.3199,11.35,11.19,11.28,20261,0
+JHS.US,D,20250701,000000,11.3,11.45,11.25,11.32,37391,0
+JHS.US,D,20250702,000000,11.4265,11.4265,11.2944,11.3362,2603,0
+JHS.US,D,20250703,000000,11.328,11.328,11.28,11.328,2101,0
+JHS.US,D,20250707,000000,11.34,11.34,11.24,11.25,8341,0
+JHS.US,D,20250708,000000,11.2893,11.29,11.26,11.26,1516,0
+JHS.US,D,20250709,000000,11.2602,11.3,11.2601,11.29,2425,0
+JHS.US,D,20250710,000000,11.28,11.29,11.265,11.285,9255,0
+JHS.US,D,20250711,000000,11.276,11.29,11.19,11.21,8998,0
+JHS.US,D,20250714,000000,11.219,11.25,11.2,11.24,21912,0
+JHS.US,D,20250715,000000,11.215,11.23,11.17,11.17,29191,0
+JHS.US,D,20250716,000000,11.1976,11.22,11.17,11.2,13610,0
+JHS.US,D,20250717,000000,11.22,11.2353,11.18,11.23,15968,0
+JHS.US,D,20250718,000000,11.2131,11.24,11.2131,11.24,12966,0
+JHS.US,D,20250721,000000,11.26,11.3,11.25,11.29,13016,0
+JHS.US,D,20250722,000000,11.3,11.32,11.295,11.3,10081,0
+JHS.US,D,20250723,000000,11.25,11.3,11.25,11.28,12103,0
+JHS.US,D,20250724,000000,11.23,11.3,11.23,11.27,6520,0
+JHS.US,D,20250725,000000,11.3,11.3088,11.2693,11.29,3705,0
+JHS.US,D,20250728,000000,11.2839,11.32,11.2,11.32,13630,0
+JHS.US,D,20250729,000000,11.3015,11.38,11.3,11.36,2640,0
+JHS.US,D,20250730,000000,11.3204,11.3728,11.3101,11.3101,7864,0
+JHS.US,D,20250731,000000,11.33,11.36,11.3,11.34,3251,0
+JHS.US,D,20250801,000000,11.365,11.43,11.35,11.41,5113,0
+JHS.US,D,20250804,000000,11.38,11.43,11.38,11.4201,4710,0
+JHS.US,D,20250805,000000,11.43,11.4397,11.42,11.4397,7262,0
+JHS.US,D,20250806,000000,11.41,11.44,11.4,11.42,8240,0
+JHS.US,D,20250807,000000,11.4,11.497,11.38,11.46,12098,0
+JHS.US,D,20250808,000000,11.4386,11.49,11.43,11.46,13647,0
+JHS.US,D,20250811,000000,11.41,11.45,11.41,11.41,8361,0
+JHS.US,D,20250812,000000,11.35,11.41,11.35,11.41,6301,0
+JHS.US,D,20250813,000000,11.42,11.4429,11.35,11.41,6142,0
+JHS.US,D,20250814,000000,11.39,11.6,11.39,11.56,33369,0
+JHS.US,D,20250815,000000,11.59,11.67,11.57,11.63,12212,0
+JHS.US,D,20250818,000000,11.65,11.65,11.4301,11.44,13459,0
+JHS.US,D,20250819,000000,11.5,11.5,11.45,11.48,7192,0
+JHS.US,D,20250820,000000,11.45,11.55,11.45,11.53,7976,0
+JHS.US,D,20250821,000000,11.46,11.49,11.457,11.49,3956,0
+JHS.US,D,20250822,000000,11.48,11.57,11.46,11.52,2874,0
+JHS.US,D,20250825,000000,11.47,11.58,11.47,11.55,4752,0
+JHS.US,D,20250826,000000,11.545,11.6,11.52,11.52,5519,0
+JHS.US,D,20250827,000000,11.49,11.58,11.49,11.54,7098,0
+JHS.US,D,20250828,000000,11.593,11.593,11.5314,11.56,5074,0
+JHS.US,D,20250829,000000,11.53,11.61,11.52,11.58,12127,0
+JHS.US,D,20250902,000000,11.49,11.56,11.48,11.5045,11562,0
+JHS.US,D,20250903,000000,11.5493,11.62,11.49,11.58,16804,0
+JHS.US,D,20250904,000000,11.5402,11.6299,11.52,11.58,13789,0
+JHS.US,D,20250905,000000,11.68,11.7036,11.38,11.61,24616,0
+JHS.US,D,20250908,000000,11.63,11.6999,11.61,11.66,20416,0
+JHS.US,D,20250909,000000,11.66,11.71,11.62,11.66,20815,0
+JHS.US,D,20250910,000000,11.68,11.7185,11.61,11.64,18141,0
+JHS.US,D,20250911,000000,11.71,11.79,11.64,11.66,17263,0
+JHS.US,D,20250912,000000,11.55,11.59,11.525,11.58,12286,0
+JHS.US,D,20250915,000000,11.64,11.95,11.63,11.69,30910,0
+JHS.US,D,20250916,000000,11.87,11.89,11.7408,11.8,23147,0
+JHS.US,D,20250917,000000,11.83,11.85,11.7,11.7,14957,0
+JHS.US,D,20250918,000000,11.73,11.75,11.66,11.7218,6349,0
+JHS.US,D,20250919,000000,11.705,11.8,11.65,11.665,10184,0
+JHS.US,D,20250922,000000,11.7,11.79,11.7,11.7,2156,0
+JHS.US,D,20250923,000000,11.72,11.73,11.6101,11.6101,27326,0
+JHS.US,D,20250924,000000,11.735,11.8,11.66,11.74,8810,0
+JHS.US,D,20250925,000000,11.68,11.7517,11.6,11.65,5909,0
+JHS.US,D,20250926,000000,11.71,11.78,11.6201,11.71,8117,0
+JHS.US,D,20250929,000000,11.705,11.78,11.62,11.75,4527,0
+JHS.US,D,20250930,000000,11.7799,11.78,11.6606,11.675,11004,0
+JHS.US,D,20251001,000000,11.71,11.775,11.71,11.775,2968,0
+JHS.US,D,20251002,000000,11.7349,11.8,11.7,11.8,12185,0
+JHS.US,D,20251003,000000,11.701,11.8,11.7,11.795,14833,0
+JHS.US,D,20251006,000000,11.79,11.8,11.7,11.8,5867,0
+JHS.US,D,20251007,000000,11.79,11.8,11.75,11.77,5616,0
+JHS.US,D,20251008,000000,11.7884,11.7884,11.7,11.77,18609,0
+JHS.US,D,20251009,000000,11.7131,12.09,11.7131,11.91,25531,0
+JHS.US,D,20251010,000000,11.9798,11.98,11.7721,11.84,3898,0
+JHS.US,D,20251013,000000,12.08,12.08,11.78,11.81,10520,0
+JHS.US,D,20251014,000000,11.755,11.89,11.755,11.88,4770,0
+JHS.US,D,20251015,000000,11.93,11.93,11.86,11.86,4595,0
+JHS.US,D,20251016,000000,11.9,11.9299,11.82,11.83,6646,0
+JHS.US,D,20251017,000000,11.9,11.92,11.8273,11.87,3219,0
+JHS.US,D,20251020,000000,11.92,11.92,11.865,11.865,29792,0
+JHS.US,D,20251021,000000,11.92,11.93,11.74,11.74,115103,0
+JHS.US,D,20251022,000000,11.92,11.93,11.62,11.7,12719,0
+JHS.US,D,20251023,000000,11.73,11.73,11.5401,11.5585,34821,0
+JHS.US,D,20251024,000000,11.625,11.63,11.56,11.6196,6522,0
+JHS.US,D,20251027,000000,11.61,11.7,11.5775,11.6301,17018,0
+JHS.US,D,20251028,000000,11.66,11.7,11.5851,11.615,11998,0
+JHS.US,D,20251029,000000,11.68,11.68,11.6,11.6204,11462,0
+JHS.US,D,20251030,000000,11.6,11.65,11.5,11.51,11084,0
+JHS.US,D,20251031,000000,11.6,11.6,11.54,11.5402,5767,0
+JHS.US,D,20251103,000000,11.525,11.58,11.49,11.5,6082,0
+JHS.US,D,20251104,000000,11.51,11.54,11.4977,11.52,10244,0
+JHS.US,D,20251105,000000,11.53,11.58,11.5,11.5,16050,0
+JHS.US,D,20251106,000000,11.51,11.62,11.51,11.57,5828,0
+JHS.US,D,20251107,000000,11.57,11.57,11.45,11.51,19885,0
+JHS.US,D,20251110,000000,11.57,11.57,11.48,11.51,3891,0
+JHS.US,D,20251111,000000,11.63,11.64,11.5013,11.57,11267,0
+JHS.US,D,20251112,000000,11.59,11.6,11.54,11.55,6891,0
+JHS.US,D,20251113,000000,11.4801,11.62,11.4801,11.56,15788,0
+JHS.US,D,20251114,000000,11.49,11.6698,11.48,11.57,21671,0
+JHS.US,D,20251117,000000,11.59,11.67,11.5601,11.67,11081,0
+JHS.US,D,20251118,000000,11.7399,11.75,11.6,11.6374,71925,0
+JHS.US,D,20251119,000000,11.67,11.6999,11.6377,11.665,4381,0
+JHS.US,D,20251120,000000,11.7795,11.78,11.6,11.6,3369,0
+JHS.US,D,20251121,000000,11.7045,11.71,11.618,11.71,1912,0
+JHS.US,D,20251124,000000,11.515,11.745,11.515,11.71,3981,0
+JHS.US,D,20251125,000000,11.75,11.81,11.75,11.81,2205,0
+JHS.US,D,20251126,000000,11.87,11.89,11.72,11.82,3082,0
+JHS.US,D,20251128,000000,11.82,11.9,11.81,11.87,2261,0
+JHS.US,D,20251201,000000,11.7415,11.85,11.55,11.65,10879,0
+JHS.US,D,20251202,000000,11.7,11.74,11.59,11.68,14735,0
+JHS.US,D,20251203,000000,11.78,11.78,11.6101,11.69,13344,0
+JHS.US,D,20251204,000000,11.705,11.74,11.6433,11.7,7553,0
+JHS.US,D,20251205,000000,11.65,11.71,11.51,11.63,13676,0
+JHS.US,D,20251208,000000,11.61,11.63,11.59,11.62,186816,0
+JHS.US,D,20251209,000000,11.59,11.62,11.5687,11.6,20147,0
+JHS.US,D,20251210,000000,11.6,11.65,11.59,11.65,15944,0
+JHS.US,D,20251211,000000,11.49,11.5,11.45,11.48,13010,0
+JHS.US,D,20251212,000000,11.44,11.48,11.44,11.46,16553,0
+JHS.US,D,20251215,000000,11.44,11.59,11.34,11.52,30746,0
+JHS.US,D,20251216,000000,11.45,11.62,11.39,11.41,23292,0
+JHS.US,D,20251217,000000,11.365,11.47,11.3183,11.39,29762,0
+JHS.US,D,20251218,000000,11.41,11.54,11.4,11.44,11977,0
+JHS.US,D,20251219,000000,11.44,11.58,11.41,11.46,31044,0
+JHS.US,D,20251222,000000,11.57,11.65,11.4601,11.5,81741,0
+JHS.US,D,20251223,000000,11.48,11.5,11.425,11.5,86742,0
+JHS.US,D,20251224,000000,11.525,11.5901,11.45,11.52,50242,0
+JHS.US,D,20251226,000000,11.52,11.569,11.49,11.55,52557,0
+JHS.US,D,20251229,000000,11.52,11.63,11.52,11.57,17483,0
+JHS.US,D,20251230,000000,11.6,11.64,11.555,11.64,22319,0
+JHS.US,D,20251231,000000,11.7499,11.7499,11.67,11.71,20926,0
+JHS.US,D,20260102,000000,11.71,11.75,11.5948,11.67,7840,0
+JHS.US,D,20260105,000000,11.65,11.745,11.65,11.69,8454,0
+JHS.US,D,20260106,000000,11.73,11.76,11.6901,11.73,18809,0
+JHS.US,D,20260107,000000,11.69,11.78,11.65,11.69,6343,0
+JHS.US,D,20260108,000000,11.73,11.74,11.7,11.72,5848,0
+JHS.US,D,20260109,000000,11.72,11.76,11.67,11.7,6084,0
+JHS.US,D,20260112,000000,11.775,11.775,11.71,11.75,8808,0
+JHS.US,D,20260113,000000,11.714,11.77,11.7,11.73,9182,0
+JHS.US,D,20260114,000000,11.79,11.82,11.7101,11.79,13194,0
+JHS.US,D,20260115,000000,11.775,11.82,11.77,11.82,5658,0
+JHS.US,D,20260116,000000,11.83,11.89,11.77,11.79,11625,0
+JHS.US,D,20260120,000000,11.79,11.79,11.75,11.77,9392,0
+JHS.US,D,20260121,000000,11.8,11.86,11.76,11.8,10394,0
+JHS.US,D,20260122,000000,11.75,11.8,11.6204,11.718,7347,0
+JHS.US,D,20260123,000000,11.79,11.815,11.73,11.74,9297,0
+JHS.US,D,20260126,000000,11.765,11.79,11.75,11.77,4969,0
+JHS.US,D,20260127,000000,11.8299,11.8299,11.6802,11.76,5661,0
+JHS.US,D,20260128,000000,11.77,11.8199,11.71,11.74,9508,0
+JHS.US,D,20260129,000000,11.76,11.8,11.73,11.8,6900,0
+JHS.US,D,20260130,000000,11.79,11.84,11.76,11.81,7729,0
+JHS.US,D,20260202,000000,11.8305,11.8381,11.79,11.8,9866,0
+JHS.US,D,20260203,000000,11.7994,11.8309,11.71,11.72,14728,0
+JHS.US,D,20260204,000000,11.72,11.75,11.63,11.68,15646,0
+JHS.US,D,20260205,000000,11.61,11.74,11.6,11.72,20533,0
+JHS.US,D,20260206,000000,11.67,11.84,11.52,11.68,16999,0
+JHS.US,D,20260209,000000,11.73,11.73,11.52,11.69,12115,0
+JHS.US,D,20260210,000000,11.6,11.77,11.52,11.705,11843,0
+JHS.US,D,20260211,000000,11.695,11.78,11.63,11.67,21439,0
+JHS.US,D,20260212,000000,11.6508,11.8,11.6508,11.695,5328,0
+JHS.US,D,20260213,000000,11.76,11.78,11.67,11.72,6335,0
+JHS.US,D,20260217,000000,11.73,11.75,11.6201,11.6717,4022,0
+JHS.US,D,20260218,000000,11.72,11.75,11.71,11.75,7414,0
diff --git a/daily/us/nyse stocks/1/jll.us.txt b/daily/us/nyse stocks/1/jll.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..028bc4384fb594d0ffe8154396d0a2e0e24edb72
--- /dev/null
+++ b/daily/us/nyse stocks/1/jll.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+JLL.US,D,20050225,000000,40.142,40.726,40.142,40.688,174723,0
+JLL.US,D,20050228,000000,40.431,41.147,40.383,41.117,260727,0
+JLL.US,D,20050301,000000,40.91,41.531,40.861,41.521,273373,0
+JLL.US,D,20050302,000000,41.147,42.651,40.91,42.106,197819,0
+JLL.US,D,20050303,000000,41.675,42.547,41.388,42.353,199596,0
+JLL.US,D,20050304,000000,42.391,43.617,42.344,43.387,251845,0
+JLL.US,D,20050307,000000,43.443,44.784,43.348,44.411,314022,0
+JLL.US,D,20050308,000000,45.213,46.365,44.804,44.804,442767,0
+JLL.US,D,20050309,000000,44.814,45.061,44.259,44.393,252785,0
+JLL.US,D,20050310,000000,44.327,44.495,43.549,43.97,219136,0
+JLL.US,D,20050311,000000,43.828,43.96,43.502,43.733,128849,0
+JLL.US,D,20050314,000000,43.78,44.67,43.78,44.466,242129,0
+JLL.US,D,20050315,000000,44.466,45.836,44.466,44.641,232933,0
+JLL.US,D,20050316,000000,44.544,44.834,44.212,44.457,145674,0
+JLL.US,D,20050317,000000,44.593,45.263,44.411,44.927,148182,0
+JLL.US,D,20050318,000000,45.455,45.886,45.263,45.263,256655,0
+JLL.US,D,20050321,000000,45.263,45.263,44.495,44.88,137942,0
+JLL.US,D,20050322,000000,44.738,45.876,44.738,44.794,170335,0
+JLL.US,D,20050323,000000,44.794,45.071,44.172,44.172,157170,0
+JLL.US,D,20050324,000000,44.239,45.455,44.239,44.69,164587,0
+JLL.US,D,20050328,000000,44.67,45.52,44.289,44.976,185070,0
+JLL.US,D,20050329,000000,44.976,46.247,44.239,44.495,251742,0
+JLL.US,D,20050330,000000,44.476,45.119,44.448,44.765,245578,0
+JLL.US,D,20050331,000000,44.719,44.774,44.438,44.641,209313,0
+JLL.US,D,20050401,000000,44.88,45.071,43.667,43.904,217152,0
+JLL.US,D,20050404,000000,43.539,44.544,43.348,44.308,265849,0
+JLL.US,D,20050405,000000,44.212,44.728,44.212,44.486,121219,0
+JLL.US,D,20050406,000000,44.259,45.091,44.066,44.88,162289,0
+JLL.US,D,20050407,000000,44.784,44.957,44.019,44.88,116413,0
+JLL.US,D,20050408,000000,44.784,44.814,43.647,43.819,98960,0
+JLL.US,D,20050411,000000,44.019,44.985,43.443,44.544,209313,0
+JLL.US,D,20050412,000000,44.113,45.693,43.358,45.371,198447,0
+JLL.US,D,20050413,000000,45.418,45.683,44.318,44.947,163439,0
+JLL.US,D,20050414,000000,44.738,44.738,42.92,43.033,133028,0
+JLL.US,D,20050415,000000,43.033,43.443,41.78,42.173,150582,0
+JLL.US,D,20050418,000000,42.057,42.984,41.961,42.792,229379,0
+JLL.US,D,20050419,000000,42.967,44.202,42.92,43.492,227287,0
+JLL.US,D,20050420,000000,43.492,43.589,42.488,42.488,124043,0
+JLL.US,D,20050421,000000,42.624,43.443,42.488,43.424,158632,0
+JLL.US,D,20050422,000000,43.348,43.79,42.911,43.415,145256,0
+JLL.US,D,20050425,000000,44.327,44.861,43.255,44.67,165841,0
+JLL.US,D,20050426,000000,44.67,45.11,44,44.212,153091,0
+JLL.US,D,20050427,000000,44.093,45.061,43.255,44.554,184755,0
+JLL.US,D,20050428,000000,43.98,43.99,35.119,35.311,1886231,0
+JLL.US,D,20050429,000000,35.55,37.03,35.53,35.884,879373,0
+JLL.US,D,20050502,000000,35.874,36.518,35.408,36.391,410479,0
+JLL.US,D,20050503,000000,36.362,36.948,36.343,36.65,406089,0
+JLL.US,D,20050504,000000,36.65,37.989,36.441,37.818,283092,0
+JLL.US,D,20050505,000000,37.818,39.041,37.752,38.668,261774,0
+JLL.US,D,20050506,000000,38.668,39.041,38.193,38.372,274835,0
+JLL.US,D,20050509,000000,38.411,39.837,38.133,39.732,204819,0
+JLL.US,D,20050510,000000,39.732,39.732,38.613,38.995,216630,0
+JLL.US,D,20050511,000000,39.041,39.35,38.277,38.843,187475,0
+JLL.US,D,20050512,000000,38.843,39.09,38.057,38.287,239203,0
+JLL.US,D,20050513,000000,38.277,38.497,37.245,37.588,218509,0
+JLL.US,D,20050516,000000,37.704,38.765,37.664,38.678,186847,0
+JLL.US,D,20050517,000000,38.23,38.726,38.094,38.658,198237,0
+JLL.US,D,20050518,000000,39.139,40.268,38.621,40.202,295005,0
+JLL.US,D,20050519,000000,40.142,40.669,40.067,40.65,105232,0
+JLL.US,D,20050520,000000,40.66,40.66,40.334,40.527,104393,0
+JLL.US,D,20050523,000000,40.478,41.627,40.402,41.117,118501,0
+JLL.US,D,20050524,000000,40.881,41.379,40.688,41.147,215793,0
+JLL.US,D,20050525,000000,41.147,41.273,40.697,40.987,161349,0
+JLL.US,D,20050526,000000,40.959,41.932,40.959,41.819,185803,0
+JLL.US,D,20050527,000000,41.675,42.106,41.531,41.991,145256,0
+JLL.US,D,20050531,000000,41.837,41.837,40.383,40.584,534832,0
+JLL.US,D,20050601,000000,40.344,40.622,39.855,40.363,292392,0
+JLL.US,D,20050602,000000,40.192,40.192,39.54,39.664,195730,0
+JLL.US,D,20050603,000000,39.52,39.981,39.109,39.243,170649,0
+JLL.US,D,20050606,000000,39.243,39.37,39.014,39.234,212657,0
+JLL.US,D,20050607,000000,39.389,39.962,39.234,39.34,99798,0
+JLL.US,D,20050608,000000,39.177,39.311,38.23,38.277,135748,0
+JLL.US,D,20050609,000000,38.277,38.507,38.085,38.441,123204,0
+JLL.US,D,20050610,000000,38.372,38.46,37.369,38.085,136059,0
+JLL.US,D,20050613,000000,38.104,38.335,37.791,38.267,154557,0
+JLL.US,D,20050614,000000,38.23,38.441,38.085,38.411,187475,0
+JLL.US,D,20050615,000000,38.565,38.805,38.326,38.765,189040,0
+JLL.US,D,20050616,000000,38.853,39.139,38.696,38.948,137313,0
+JLL.US,D,20050617,000000,39.234,39.33,38.335,38.585,337328,0
+JLL.US,D,20050620,000000,38.517,38.517,38.173,38.267,203671,0
+JLL.US,D,20050621,000000,40.669,41.867,40.212,41.341,602234,0
+JLL.US,D,20050622,000000,41.341,42.315,41.253,42.154,373275,0
+JLL.US,D,20050623,000000,42.154,42.537,41.293,41.569,273790,0
+JLL.US,D,20050624,000000,41.512,42.295,41.436,42.154,357079,0
+JLL.US,D,20050627,000000,42.632,42.632,42.116,42.344,283509,0
+JLL.US,D,20050628,000000,42.335,42.772,42.163,42.681,256027,0
+JLL.US,D,20050629,000000,42.671,42.681,42.145,42.605,210987,0
+JLL.US,D,20050630,000000,42.488,43.06,42.248,42.325,185385,0
+JLL.US,D,20050701,000000,42.325,42.478,41.73,42.277,114638,0
+JLL.US,D,20050705,000000,42.037,43.05,41.79,42.754,145778,0
+JLL.US,D,20050706,000000,42.585,42.681,41.913,41.991,110666,0
+JLL.US,D,20050707,000000,41.627,42.576,41.436,42.411,187369,0
+JLL.US,D,20050708,000000,42.203,43.78,42.163,43.78,206180,0
+JLL.US,D,20050711,000000,43.589,44.212,42.772,43.941,216420,0
+JLL.US,D,20050712,000000,43.875,44.202,43.207,43.828,155496,0
+JLL.US,D,20050713,000000,43.255,43.52,42.126,43.178,151838,0
+JLL.US,D,20050714,000000,43.255,43.589,41.8,42.203,153407,0
+JLL.US,D,20050715,000000,42.154,42.344,41.913,42.295,218929,0
+JLL.US,D,20050718,000000,42.203,42.527,41.961,42.277,101890,0
+JLL.US,D,20050719,000000,42.371,43.434,42.371,43.168,109309,0
+JLL.US,D,20050720,000000,42.967,44.212,42.967,44.202,172007,0
+JLL.US,D,20050721,000000,44.019,44.212,43.637,43.686,230007,0
+JLL.US,D,20050722,000000,43.637,43.923,42.911,43.875,142434,0
+JLL.US,D,20050725,000000,43.686,44.212,43.338,43.686,87674,0
+JLL.US,D,20050726,000000,43.676,44.69,43.492,44.019,149543,0
+JLL.US,D,20050727,000000,44.019,44.019,42.315,43.1,177545,0
+JLL.US,D,20050728,000000,43.348,47.369,43.348,46.507,430121,0
+JLL.US,D,20050729,000000,46.583,47.655,46.267,47.128,256444,0
+JLL.US,D,20050801,000000,47.224,49.291,47.224,48.229,246516,0
+JLL.US,D,20050802,000000,48.115,49.178,47.693,47.846,176917,0
+JLL.US,D,20050803,000000,47.943,48.565,47.8,48.037,142121,0
+JLL.US,D,20050804,000000,47.846,47.885,47.016,47.081,114742,0
+JLL.US,D,20050805,000000,47.081,47.128,45.819,46.65,251951,0
+JLL.US,D,20050808,000000,46.65,47.655,46.335,46.507,140344,0
+JLL.US,D,20050809,000000,46.65,47.416,46.038,46.613,207852,0
+JLL.US,D,20050810,000000,47.128,47.846,46.449,47.128,155288,0
+JLL.US,D,20050811,000000,46.7,47.321,46.297,46.89,104812,0
+JLL.US,D,20050812,000000,46.412,47.099,46.058,46.7,119130,0
+JLL.US,D,20050815,000000,46.603,47.369,46.028,46.89,90915,0
+JLL.US,D,20050816,000000,46.841,46.851,45.781,45.99,77750,0
+JLL.US,D,20050817,000000,45.934,46.355,45.213,45.464,138880,0
+JLL.US,D,20050818,000000,45.455,45.464,44.182,44.738,137942,0
+JLL.US,D,20050819,000000,44.738,45.213,44.402,45.119,56534,0
+JLL.US,D,20050822,000000,45.312,46.775,44.976,46.326,327295,0
+JLL.US,D,20050823,000000,46.2,46.507,45.464,46.048,115160,0
+JLL.US,D,20050824,000000,45.905,47.128,45.11,45.791,131879,0
+JLL.US,D,20050825,000000,45.645,45.944,44.88,45.119,111609,0
+JLL.US,D,20050826,000000,44.976,45.025,44.103,44.229,138984,0
+JLL.US,D,20050829,000000,44.269,44.457,43.733,44.429,134074,0
+JLL.US,D,20050830,000000,44.495,45.675,44.411,45.472,134805,0
+JLL.US,D,20050831,000000,45.408,47.214,45.233,47.205,145464,0
+JLL.US,D,20050901,000000,46.89,47.331,46.076,46.728,84124,0
+JLL.US,D,20050902,000000,46.603,47.214,45.934,46.124,68553,0
+JLL.US,D,20050906,000000,46.172,48.555,46.172,48.468,207955,0
+JLL.US,D,20050907,000000,48.421,48.421,47.205,47.492,105964,0
+JLL.US,D,20050908,000000,47.369,47.369,45.645,46.403,94362,0
+JLL.US,D,20050909,000000,46.365,46.7,46.124,46.603,108682,0
+JLL.US,D,20050912,000000,46.172,47.875,46.172,47.331,116518,0
+JLL.US,D,20050913,000000,46.89,47.416,46.603,46.831,127697,0
+JLL.US,D,20050914,000000,46.831,46.89,45.061,45.371,103770,0
+JLL.US,D,20050915,000000,45.455,46.086,45.312,45.455,125400,0
+JLL.US,D,20050916,000000,45.272,45.399,43.492,45.302,322592,0
+JLL.US,D,20050919,000000,45.166,46.355,44.976,45.934,124147,0
+JLL.US,D,20050920,000000,46.028,46.603,45.361,45.98,189040,0
+JLL.US,D,20050921,000000,45.934,45.934,44.356,44.525,172007,0
+JLL.US,D,20050922,000000,44.525,44.784,43.255,44.65,90811,0
+JLL.US,D,20050923,000000,44.505,44.505,43.07,43.941,157378,0
+JLL.US,D,20050926,000000,44.113,45.263,44.047,44.593,144419,0
+JLL.US,D,20050927,000000,44.641,44.765,43.809,44.393,102933,0
+JLL.US,D,20050928,000000,44.308,44.421,42.92,43.492,202523,0
+JLL.US,D,20050929,000000,43.637,44.182,42.967,44.143,187475,0
+JLL.US,D,20050930,000000,43.904,44.535,43.549,44.076,187054,0
+JLL.US,D,20051003,000000,44.318,44.784,43.589,44.544,131670,0
+JLL.US,D,20051004,000000,45.455,46.497,45.272,45.836,224570,0
+JLL.US,D,20051005,000000,45.98,47.072,45.501,45.645,395324,0
+JLL.US,D,20051006,000000,45.645,45.934,44.123,44.927,204506,0
+JLL.US,D,20051007,000000,44.861,45.733,44.602,45.408,138984,0
+JLL.US,D,20051010,000000,46.316,46.316,44.794,44.824,109098,0
+JLL.US,D,20051011,000000,45.015,45.436,43.676,43.78,156853,0
+JLL.US,D,20051012,000000,43.733,44.222,42.681,43.482,160407,0
+JLL.US,D,20051013,000000,43.395,43.637,42.401,43.338,233872,0
+JLL.US,D,20051014,000000,43.434,44.249,43.255,44.019,256130,0
+JLL.US,D,20051017,000000,43.923,43.932,42.735,43.78,127491,0
+JLL.US,D,20051018,000000,43.733,43.875,42.832,43.11,195730,0
+JLL.US,D,20051019,000000,43.06,44.641,42.691,44.457,267416,0
+JLL.US,D,20051020,000000,44.402,44.429,43.348,44.01,225408,0
+JLL.US,D,20051021,000000,44.019,44.554,43.941,44.495,223212,0
+JLL.US,D,20051024,000000,44.641,47.416,44.641,47.128,221227,0
+JLL.US,D,20051025,000000,46.89,46.89,44.834,45.455,198134,0
+JLL.US,D,20051026,000000,46.172,47.752,44.957,45.752,348090,0
+JLL.US,D,20051027,000000,45.752,45.752,44.641,44.89,218509,0
+JLL.US,D,20051028,000000,44.985,47.635,44.985,47.244,262923,0
+JLL.US,D,20051031,000000,47.244,48.756,47.244,48.115,223212,0
+JLL.US,D,20051101,000000,47.608,48.124,46.831,47.846,154454,0
+JLL.US,D,20051102,000000,47.273,49.761,47.273,49.588,215688,0
+JLL.US,D,20051103,000000,49.378,49.752,48.268,48.766,162917,0
+JLL.US,D,20051104,000000,48.527,48.527,47.292,47.885,194057,0
+JLL.US,D,20051107,000000,48.124,48.325,47.742,48.115,184025,0
+JLL.US,D,20051108,000000,47.875,47.875,46.7,47.062,212763,0
+JLL.US,D,20051109,000000,47.062,47.463,46.459,46.822,233872,0
+JLL.US,D,20051110,000000,46.822,47.196,46.412,47.128,241501,0
+JLL.US,D,20051111,000000,47.081,47.693,47.035,47.599,87364,0
+JLL.US,D,20051114,000000,47.703,47.703,46.831,47.148,154660,0
+JLL.US,D,20051115,000000,47.148,47.425,45.836,46.7,185699,0
+JLL.US,D,20051116,000000,46.765,46.937,46.383,46.765,90080,0
+JLL.US,D,20051117,000000,46.841,48.593,46.841,48.584,160930,0
+JLL.US,D,20051118,000000,48.804,48.804,47.8,48.498,76704,0
+JLL.US,D,20051121,000000,48.421,49.281,47.952,49.262,68342,0
+JLL.US,D,20051122,000000,48.899,49.886,48.852,49.846,152151,0
+JLL.US,D,20051123,000000,49.761,50.24,49.608,49.856,64895,0
+JLL.US,D,20051125,000000,49.378,50.01,49.168,49.941,50474,0
+JLL.US,D,20051128,000000,49.846,49.846,47.56,47.713,195414,0
+JLL.US,D,20051129,000000,47.722,48.037,47.089,47.82,151003,0
+JLL.US,D,20051130,000000,47.82,48.518,47.665,47.829,305874,0
+JLL.US,D,20051201,000000,47.846,49.091,47.846,49.042,406193,0
+JLL.US,D,20051202,000000,49.042,49.091,48.421,48.89,217359,0
+JLL.US,D,20051205,000000,48.756,48.785,47.148,47.829,284554,0
+JLL.US,D,20051206,000000,47.829,48.115,47.282,47.369,182039,0
+JLL.US,D,20051207,000000,47.56,48.392,47.119,47.962,217986,0
+JLL.US,D,20051208,000000,47.962,48.919,47.8,48.248,245470,0
+JLL.US,D,20051209,000000,48.182,49.129,47.81,49.042,174409,0
+JLL.US,D,20051212,000000,49.139,49.453,48.134,49.014,314233,0
+JLL.US,D,20051213,000000,49.188,49.656,48.536,49.406,160407,0
+JLL.US,D,20051214,000000,49.378,49.961,48.965,49.033,93841,0
+JLL.US,D,20051215,000000,49.378,49.551,48.172,49.234,180890,0
+JLL.US,D,20051216,000000,49.359,50.573,49.359,50.221,345061,0
+JLL.US,D,20051219,000000,50.123,50.123,48.028,48.037,196150,0
+JLL.US,D,20051220,000000,48.899,48.919,47.8,48.229,170230,0
+JLL.US,D,20051221,000000,48.037,48.641,47.943,48.229,95096,0
+JLL.US,D,20051222,000000,48.307,49.281,48.297,49.178,133656,0
+JLL.US,D,20051223,000000,49.253,49.473,48.995,49.388,67611,0
+JLL.US,D,20051227,000000,49.511,49.666,49.281,49.416,163960,0
+JLL.US,D,20051228,000000,49.473,49.752,49.331,49.473,116833,0
+JLL.US,D,20051229,000000,49.473,49.961,48.899,48.947,160407,0
+JLL.US,D,20051230,000000,48.804,48.804,47.952,48.182,128953,0
+JLL.US,D,20060103,000000,48.421,50.573,47.482,50.477,222689,0
+JLL.US,D,20060104,000000,50.24,50.719,50.123,50.669,345792,0
+JLL.US,D,20060105,000000,50.699,51.434,50.286,51.148,341090,0
+JLL.US,D,20060106,000000,51.579,52.575,51.244,52.248,257908,0
+JLL.US,D,20060109,000000,52.152,55.061,52.134,55.004,582591,0
+JLL.US,D,20060110,000000,54.834,55.646,54.239,54.974,292079,0
+JLL.US,D,20060111,000000,54.974,55.695,54.565,55.637,219451,0
+JLL.US,D,20060112,000000,55.597,55.981,55.312,55.646,286329,0
+JLL.US,D,20060113,000000,55.656,55.666,53.235,54.844,643618,0
+JLL.US,D,20060117,000000,54.737,55.587,54.125,54.927,238366,0
+JLL.US,D,20060118,000000,54.785,55.312,54.639,55.071,259788,0
+JLL.US,D,20060119,000000,55.263,55.283,54.688,54.984,157797,0
+JLL.US,D,20060120,000000,55.646,55.646,54.163,54.317,268463,0
+JLL.US,D,20060123,000000,54.594,55.36,54.594,55.004,229169,0
+JLL.US,D,20060124,000000,54.984,55.427,54.785,54.927,284241,0
+JLL.US,D,20060125,000000,54.927,55.273,54.537,54.892,189144,0
+JLL.US,D,20060126,000000,54.974,55.529,54.918,55.119,231991,0
+JLL.US,D,20060127,000000,55.119,55.676,55.024,55.501,315380,0
+JLL.US,D,20060130,000000,55.501,56.461,55.444,56.115,299395,0
+JLL.US,D,20060131,000000,56.266,56.461,55.273,56.335,229066,0
+JLL.US,D,20060201,000000,57.56,64.899,57.56,63.635,1320988,0
+JLL.US,D,20060202,000000,63.619,65.752,62.966,65.013,643409,0
+JLL.US,D,20060203,000000,65.013,65.013,62.631,64.408,502126,0
+JLL.US,D,20060206,000000,65.072,65.312,63.328,64.066,395639,0
+JLL.US,D,20060207,000000,63.827,64.398,63.599,63.619,439736,0
+JLL.US,D,20060208,000000,63.627,65.099,62.89,63.885,460532,0
+JLL.US,D,20060209,000000,63.865,66.268,63.693,64.26,317262,0
+JLL.US,D,20060210,000000,64.047,64.315,63.111,63.836,209733,0
+JLL.US,D,20060213,000000,63.684,64.388,63.627,63.759,216735,0
+JLL.US,D,20060214,000000,63.759,65.003,62.89,64.794,254771,0
+JLL.US,D,20060215,000000,64.927,65.55,64.144,65.283,244321,0
+JLL.US,D,20060216,000000,65.303,66.659,64.909,66.459,239097,0
+JLL.US,D,20060217,000000,65.8,66.968,65.8,66.479,131356,0
+JLL.US,D,20060221,000000,66.364,66.554,64.756,65.293,152151,0
+JLL.US,D,20060222,000000,65.837,67.099,65.762,67.042,219973,0
+JLL.US,D,20060223,000000,67.052,69.271,66.804,67.885,360422,0
+JLL.US,D,20060224,000000,67.788,68.363,67.177,67.665,235961,0
+JLL.US,D,20060227,000000,67.628,69.657,67.454,69.281,238680,0
+JLL.US,D,20060228,000000,69.281,69.33,64.25,64.766,734009,0
+JLL.US,D,20060301,000000,65.453,66.977,64.83,66.939,338373,0
+JLL.US,D,20060302,000000,66.939,67.702,66.517,67.033,257489,0
+JLL.US,D,20060303,000000,66.889,66.909,65.293,65.98,319144,0
+JLL.US,D,20060306,000000,66.221,67.263,65.245,65.856,230109,0
+JLL.US,D,20060307,000000,65.646,65.646,63.759,64.766,213077,0
+JLL.US,D,20060308,000000,64.526,64.919,63.635,64.241,233977,0
+JLL.US,D,20060309,000000,63.635,64.643,63.58,63.875,149228,0
+JLL.US,D,20060310,000000,63.999,65.081,62.765,65.042,168037,0
+JLL.US,D,20060313,000000,65.283,65.742,64.467,64.86,226974,0
+JLL.US,D,20060314,000000,64.727,68.315,64.353,68.105,385918,0
+JLL.US,D,20060315,000000,68.105,68.575,66.986,67.982,196671,0
+JLL.US,D,20060316,000000,68.22,69.177,67.855,68.152,237948,0
+JLL.US,D,20060317,000000,68.324,69.33,67.836,69.187,366066,0
+JLL.US,D,20060320,000000,69.138,69.138,67.845,68.45,189982,0
+JLL.US,D,20060321,000000,68.305,69.023,67.628,68.258,262294,0
+JLL.US,D,20060322,000000,68.133,69.657,67.942,69.618,280061,0
+JLL.US,D,20060323,000000,69.75,69.854,68.613,69.854,294900,0
+JLL.US,D,20060324,000000,69.714,70.832,68.432,70.832,273477,0
+JLL.US,D,20060327,000000,71.072,71.407,69.826,70.641,191340,0
+JLL.US,D,20060328,000000,70.287,71.617,69.854,70.917,343805,0
+JLL.US,D,20060329,000000,70.917,73.099,70.907,72.899,355824,0
+JLL.US,D,20060330,000000,72.775,73.779,71.387,72.489,344225,0
+JLL.US,D,20060331,000000,72.344,73.243,70.813,73.243,264281,0
+JLL.US,D,20060403,000000,73.483,73.483,71.13,71.971,258218,0
+JLL.US,D,20060404,000000,71.863,72.411,71.234,72.154,365544,0
+JLL.US,D,20060405,000000,71.676,74.142,71.359,74.142,249236,0
+JLL.US,D,20060406,000000,74.142,75.695,73.972,75.253,361363,0
+JLL.US,D,20060407,000000,74.641,75.56,73.493,74.009,232616,0
+JLL.US,D,20060410,000000,73.052,73.732,72.708,73.206,204193,0
+JLL.US,D,20060411,000000,73.206,73.206,71.443,72.872,305454,0
+JLL.US,D,20060412,000000,72.63,72.814,71.292,72.076,118188,0
+JLL.US,D,20060413,000000,71.838,71.838,70.192,71.195,280479,0
+JLL.US,D,20060417,000000,71.819,72.563,71.676,71.971,179847,0
+JLL.US,D,20060418,000000,72.008,75.052,71.913,74.85,294271,0
+JLL.US,D,20060419,000000,74.641,75.359,74.228,75.359,306918,0
+JLL.US,D,20060420,000000,75.216,75.817,74.689,75.53,202833,0
+JLL.US,D,20060421,000000,76.556,76.556,75.099,75.598,313711,0
+JLL.US,D,20060424,000000,75.598,75.598,73.741,74.594,530027,0
+JLL.US,D,20060425,000000,74.449,74.449,72.582,73.302,280479,0
+JLL.US,D,20060426,000000,78.47,82.736,78.47,80.766,940607,0
+JLL.US,D,20060427,000000,80.287,82.746,79.435,80.365,320294,0
+JLL.US,D,20060428,000000,80.375,82.775,80.325,81.111,460849,0
+JLL.US,D,20060501,000000,81.914,82.631,80.996,81.598,436079,0
+JLL.US,D,20060502,000000,81.408,82.106,81.147,81.388,449351,0
+JLL.US,D,20060503,000000,83.493,85.931,83.204,84.688,486763,0
+JLL.US,D,20060504,000000,85.645,87.226,83.942,85.024,472029,0
+JLL.US,D,20060505,000000,85.261,87.954,85.206,86.796,633271,0
+JLL.US,D,20060508,000000,87.081,87.167,84.688,85.044,302740,0
+JLL.US,D,20060509,000000,85.167,85.635,84.744,85.072,197504,0
+JLL.US,D,20060510,000000,85.024,85.407,83.35,85.121,224257,0
+JLL.US,D,20060511,000000,84.831,85.358,82.276,82.479,247770,0
+JLL.US,D,20060512,000000,82.239,82.909,80.574,82.296,451129,0
+JLL.US,D,20060515,000000,82.296,82.441,81.646,81.865,630242,0
+JLL.US,D,20060516,000000,81.875,82.937,80.766,82.641,480387,0
+JLL.US,D,20060517,000000,82.65,82.728,78.928,80.534,378186,0
+JLL.US,D,20060518,000000,80.534,81.674,80.18,80.18,409328,0
+JLL.US,D,20060519,000000,80.19,80.899,78.086,80.375,593354,0
+JLL.US,D,20060522,000000,80.18,80.18,76.803,77.512,368467,0
+JLL.US,D,20060523,000000,78.183,83.016,78.183,82.296,699840,0
+JLL.US,D,20060524,000000,82.296,82.382,76.086,77.799,581753,0
+JLL.US,D,20060525,000000,79.425,81.81,79.425,81.511,304516,0
+JLL.US,D,20060526,000000,82.106,82.286,79.941,80.383,216837,0
+JLL.US,D,20060530,000000,82.296,82.296,76.852,76.919,381844,0
+JLL.US,D,20060531,000000,77.512,77.656,74.832,76.086,590009,0
+JLL.US,D,20060601,000000,76.086,80.03,75.627,80,362514,0
+JLL.US,D,20060602,000000,81.242,81.465,78.66,79.473,402118,0
+JLL.US,D,20060605,000000,79.473,80.19,76.392,76.706,277866,0
+JLL.US,D,20060606,000000,76.706,76.706,72.372,73.493,556256,0
+JLL.US,D,20060607,000000,73.253,75.482,72.974,73.54,333251,0
+JLL.US,D,20060608,000000,72.824,74.497,70.307,74.354,482793,0
+JLL.US,D,20060609,000000,74.594,76.334,72.966,73.312,261040,0
+JLL.US,D,20060612,000000,73.071,73.071,69.884,70.048,324579,0
+JLL.US,D,20060613,000000,70.048,71.195,67.75,67.991,303155,0
+JLL.US,D,20060614,000000,67.608,70.021,67.513,69.789,385814,0
+JLL.US,D,20060615,000000,71.482,75.178,71.473,74.641,330534,0
+JLL.US,D,20060616,000000,74.736,75.178,73.502,73.952,838613,0
+JLL.US,D,20060619,000000,73.952,73.952,71.359,71.588,403894,0
+JLL.US,D,20060620,000000,71.77,72.863,70.907,72.058,507139,0
+JLL.US,D,20060621,000000,71.913,74.802,71.913,74.295,380175,0
+JLL.US,D,20060622,000000,74.105,74.162,72.833,73.769,466592,0
+JLL.US,D,20060623,000000,73.684,75.511,73.186,74.976,390518,0
+JLL.US,D,20060626,000000,75.216,77.398,75.216,77.398,404939,0
+JLL.US,D,20060627,000000,77.512,78.229,74.832,75.292,406924,0
+JLL.US,D,20060628,000000,75.501,75.893,73.397,75.052,344645,0
+JLL.US,D,20060629,000000,76.939,80.574,76.077,80.383,478402,0
+JLL.US,D,20060630,000000,80.486,83.78,78.849,83.78,2254804,0
+JLL.US,D,20060703,000000,83.063,83.063,80.919,81.52,429706,0
+JLL.US,D,20060705,000000,81.341,82.765,79.902,82.536,575689,0
+JLL.US,D,20060706,000000,82.593,83.587,81.722,82.489,534939,0
+JLL.US,D,20060707,000000,82.201,82.201,80.096,80.486,356556,0
+JLL.US,D,20060710,000000,81.053,82.008,80.268,81.194,333565,0
+JLL.US,D,20060711,000000,81.053,81.053,78.688,80.383,513411,0
+JLL.US,D,20060712,000000,80.277,80.477,79.158,79.657,226766,0
+JLL.US,D,20060713,000000,78.546,78.669,74.772,76.43,619793,0
+JLL.US,D,20060714,000000,76.334,77.799,76.229,76.726,365648,0
+JLL.US,D,20060717,000000,76.556,77.951,76.047,76.986,290408,0
+JLL.US,D,20060718,000000,78.353,78.479,75.482,76.575,437752,0
+JLL.US,D,20060719,000000,76.65,81.053,76.65,80.86,319354,0
+JLL.US,D,20060720,000000,80.86,81.101,77.53,77.636,237319,0
+JLL.US,D,20060721,000000,77.223,77.223,74.546,74.671,372858,0
+JLL.US,D,20060724,000000,76.268,79.99,76.258,79.224,601714,0
+JLL.US,D,20060725,000000,79.234,81.232,79.024,80.65,532638,0
+JLL.US,D,20060726,000000,81.331,84.218,76.793,84.117,1038317,0
+JLL.US,D,20060727,000000,83.493,84.174,82.018,82.555,487286,0
+JLL.US,D,20060728,000000,82.899,84.688,82.46,82.889,693777,0
+JLL.US,D,20060731,000000,83.016,83.082,77.005,78.183,1007174,0
+JLL.US,D,20060801,000000,78.183,78.831,75.025,76.42,816565,0
+JLL.US,D,20060802,000000,76.66,77.379,75.598,75.923,392710,0
+JLL.US,D,20060803,000000,75.118,78.276,74.363,78.058,512365,0
+JLL.US,D,20060804,000000,79.902,80.287,75.416,76.392,763270,0
+JLL.US,D,20060807,000000,76.556,76.575,73.704,75.598,770586,0
+JLL.US,D,20060808,000000,76.823,78.47,76.162,76.478,902256,0
+JLL.US,D,20060809,000000,77.32,78.136,75.158,75.253,514140,0
+JLL.US,D,20060810,000000,75.118,75.118,71.579,73.637,757732,0
+JLL.US,D,20060811,000000,73.684,73.684,71.666,72.649,452905,0
+JLL.US,D,20060814,000000,73.206,73.76,72.23,72.698,592726,0
+JLL.US,D,20060815,000000,74.069,75.244,72.966,75.025,471298,0
+JLL.US,D,20060816,000000,75.025,76.506,74.755,76.268,616866,0
+JLL.US,D,20060817,000000,76.268,78.155,76.268,77.56,844050,0
+JLL.US,D,20060818,000000,77.369,77.521,75.598,76.678,244844,0
+JLL.US,D,20060821,000000,76.458,76.458,73.932,74.096,500453,0
+JLL.US,D,20060822,000000,74.096,76.556,73.874,76.42,584680,0
+JLL.US,D,20060823,000000,76.268,76.929,74.152,74.516,337222,0
+JLL.US,D,20060824,000000,74.641,75.035,73.186,74.354,360840,0
+JLL.US,D,20060825,000000,74.594,75.197,73.704,74.421,164379,0
+JLL.US,D,20060828,000000,73.874,76.411,73.874,76.115,281211,0
+JLL.US,D,20060829,000000,76.488,77.281,75.943,77.196,600145,0
+JLL.US,D,20060830,000000,77.196,79.1,77.177,78.869,372649,0
+JLL.US,D,20060831,000000,78.948,80.059,78.718,79.677,254038,0
+JLL.US,D,20060901,000000,79.902,80.613,79.12,80.335,158107,0
+JLL.US,D,20060905,000000,80.21,80.21,78.048,79.51,409431,0
+JLL.US,D,20060906,000000,79.685,79.742,78.595,78.754,288214,0
+JLL.US,D,20060907,000000,78.948,80.383,77.213,78.47,383414,0
+JLL.US,D,20060908,000000,78.938,80.19,77.512,79.331,294587,0
+JLL.US,D,20060911,000000,79.331,80.776,79.139,80.43,457189,0
+JLL.US,D,20060912,000000,80.65,84.928,80.65,84.479,512888,0
+JLL.US,D,20060913,000000,83.731,84.881,83.56,84.135,356556,0
+JLL.US,D,20060914,000000,84.145,84.431,83.063,83.932,210780,0
+JLL.US,D,20060915,000000,84.164,84.898,83.82,84.726,387176,0
+JLL.US,D,20060918,000000,84.632,86.029,83.29,83.682,525010,0
+JLL.US,D,20060919,000000,83.157,83.31,81.025,82.678,500556,0
+JLL.US,D,20060920,000000,83.253,84.135,82.612,82.919,211509,0
+JLL.US,D,20060921,000000,83.157,83.243,81.053,81.341,390309,0
+JLL.US,D,20060922,000000,81.351,81.427,80.096,80.813,223006,0
+JLL.US,D,20060925,000000,80.957,83.446,80.01,82.489,286853,0
+JLL.US,D,20060926,000000,82.775,83.721,82.056,83.034,246310,0
+JLL.US,D,20060927,000000,83.063,84.2,82.869,83.692,175770,0
+JLL.US,D,20060928,000000,83.692,83.731,82.106,82.746,78479,0
+JLL.US,D,20060929,000000,82.937,83.139,81.511,81.8,189356,0
+JLL.US,D,20061002,000000,81.77,81.885,80.143,80.554,138778,0
+JLL.US,D,20061003,000000,80.383,81.045,79.77,80.383,294169,0
+JLL.US,D,20061004,000000,80.383,82.163,79.99,82.106,130732,0
+JLL.US,D,20061005,000000,82.056,84.957,81.962,84.479,287480,0
+JLL.US,D,20061006,000000,83.731,84.21,83.427,83.682,140866,0
+JLL.US,D,20061009,000000,83.682,84.2,82.976,84.018,183400,0
+JLL.US,D,20061010,000000,84.21,84.21,82.401,82.879,250384,0
+JLL.US,D,20061011,000000,82.879,83.83,82.296,83.044,191654,0
+JLL.US,D,20061012,000000,83.272,86.124,83.272,85.779,328653,0
+JLL.US,D,20061013,000000,85.121,87.33,85.121,86.316,364706,0
+JLL.US,D,20061016,000000,86.316,87.839,85.894,87.32,281421,0
+JLL.US,D,20061017,000000,87.081,87.531,86.221,86.268,164797,0
+JLL.US,D,20061018,000000,86.796,87.418,84.794,85.884,186950,0
+JLL.US,D,20061019,000000,85.072,85.27,83.903,84.66,385292,0
+JLL.US,D,20061020,000000,84.688,84.735,83.082,83.503,381740,0
+JLL.US,D,20061023,000000,83.253,84.594,82.296,82.966,543296,0
+JLL.US,D,20061024,000000,83.082,83.397,82.536,82.996,427197,0
+JLL.US,D,20061025,000000,83.091,84.228,82.869,83.157,188206,0
+JLL.US,D,20061026,000000,83.204,88.547,82.678,87.77,500766,0
+JLL.US,D,20061027,000000,87.081,89.071,86.708,88.133,466592,0
+JLL.US,D,20061030,000000,87.701,87.711,86.087,86.545,395013,0
+JLL.US,D,20061031,000000,87.32,90.881,87.167,88.037,978959,0
+JLL.US,D,20061101,000000,86.172,86.182,79.435,82.296,2290857,0
+JLL.US,D,20061102,000000,82.296,82.314,80.335,80.957,682805,0
+JLL.US,D,20061103,000000,81.437,82.286,80.776,81.78,433571,0
+JLL.US,D,20061106,000000,82.314,83.998,82.106,82.728,386127,0
+JLL.US,D,20061107,000000,82.536,83.662,82.451,82.841,299395,0
+JLL.US,D,20061108,000000,78.192,84.612,78.192,83.195,362514,0
+JLL.US,D,20061109,000000,82.841,83.11,82.086,82.401,438171,0
+JLL.US,D,20061110,000000,82.247,84.164,82.247,83.857,278389,0
+JLL.US,D,20061113,000000,83.281,84.871,83.204,84.182,231991,0
+JLL.US,D,20061114,000000,84.135,85.874,84.127,85.788,336386,0
+JLL.US,D,20061115,000000,85.788,88.037,85.407,86.621,341925,0
+JLL.US,D,20061116,000000,87.071,87.73,86.64,87.12,179949,0
+JLL.US,D,20061117,000000,86.984,86.984,86.049,86.698,126446,0
+JLL.US,D,20061120,000000,85.961,87.272,85.961,86.964,238366,0
+JLL.US,D,20061121,000000,86.727,88.764,86.727,88.517,167827,0
+JLL.US,D,20061122,000000,88.231,89.339,88.212,88.977,119445,0
+JLL.US,D,20061124,000000,88.986,89.561,88.315,89.147,54338,0
+JLL.US,D,20061127,000000,89.137,89.933,86.888,87.682,253725,0
+JLL.US,D,20061128,000000,85.121,87.11,83.35,85.695,454366,0
+JLL.US,D,20061129,000000,85.645,86.862,85.157,86.277,237635,0
+JLL.US,D,20061130,000000,86.039,87.551,85.723,87.081,223840,0
+JLL.US,D,20061201,000000,86.936,87.262,85.57,86.727,197191,0
+JLL.US,D,20061204,000000,86.806,89.196,86.41,89.196,186742,0
+JLL.US,D,20061205,000000,89.034,90.91,88.441,89.043,338580,0
+JLL.US,D,20061206,000000,89.329,89.406,88.575,89.052,275776,0
+JLL.US,D,20061207,000000,88.996,89.137,88.065,88.084,191235,0
+JLL.US,D,20061208,000000,87.848,88.872,87.129,87.972,127911,0
+JLL.US,D,20061211,000000,88.037,88.231,87.042,87.187,206180,0
+JLL.US,D,20061212,000000,87.187,87.187,85.407,86.049,386339,0
+JLL.US,D,20061213,000000,86.478,87.662,86.362,86.41,259163,0
+JLL.US,D,20061214,000000,86.555,86.974,86.096,86.221,126025,0
+JLL.US,D,20061215,000000,86.24,86.449,85.635,86.449,262923,0
+JLL.US,D,20061218,000000,87.11,87.653,86.688,86.816,145256,0
+JLL.US,D,20061219,000000,86.316,87.436,85.005,85.121,226870,0
+JLL.US,D,20061220,000000,84.977,85.072,84.594,84.716,193116,0
+JLL.US,D,20061221,000000,84.881,86.469,84.499,85.941,294271,0
+JLL.US,D,20061222,000000,85.836,86.746,85.387,86.087,160723,0
+JLL.US,D,20061226,000000,85.846,86.907,85.836,86.478,97813,0
+JLL.US,D,20061227,000000,86.486,88.996,86.486,88.996,160618,0
+JLL.US,D,20061228,000000,88.421,89.589,87.819,88.9,121116,0
+JLL.US,D,20061229,000000,88.658,89.357,88.192,88.202,80674,0
+JLL.US,D,20070103,000000,89.474,90.707,87.462,88.037,271597,0
+JLL.US,D,20070104,000000,88.182,88.9,87.551,87.944,206701,0
+JLL.US,D,20070105,000000,86.888,88.286,86.496,86.698,117459,0
+JLL.US,D,20070108,000000,86.459,87.129,86.059,86.766,277029,0
+JLL.US,D,20070109,000000,86.766,87.819,86.115,87.081,491779,0
+JLL.US,D,20070110,000000,86.872,87.272,86.316,87.081,172737,0
+JLL.US,D,20070111,000000,87.081,89.903,86.888,89.253,222481,0
+JLL.US,D,20070112,000000,89.235,90.469,88.996,90.469,166678,0
+JLL.US,D,20070116,000000,90.575,91.864,89.665,91.263,205656,0
+JLL.US,D,20070117,000000,91.024,93.081,90.793,91.617,307858,0
+JLL.US,D,20070118,000000,91.725,92.267,90.585,90.901,185281,0
+JLL.US,D,20070119,000000,90.497,91.473,89.903,91.349,235859,0
+JLL.US,D,20070122,000000,91.539,92.851,90.91,92.069,241501,0
+JLL.US,D,20070123,000000,91.913,93.368,91.854,92.449,221751,0
+JLL.US,D,20070124,000000,92.296,93.013,92.049,93.004,283405,0
+JLL.US,D,20070125,000000,93.197,93.197,91.388,91.656,147764,0
+JLL.US,D,20070126,000000,91.482,92.776,91.263,92.776,324161,0
+JLL.US,D,20070129,000000,92.803,95.311,92.353,95.06,589173,0
+JLL.US,D,20070130,000000,95.023,95.693,93.752,94.258,307858,0
+JLL.US,D,20070131,000000,96.645,100.84,96.134,100,1177405,0
+JLL.US,D,20070201,000000,100,103.25,97.928,102.4,820851,0
+JLL.US,D,20070202,000000,102.86,104.63,101.76,102.07,379961,0
+JLL.US,D,20070205,000000,102.01,103.2,101.29,102.28,512263,0
+JLL.US,D,20070206,000000,102.67,105.28,102.67,102.97,508287,0
+JLL.US,D,20070207,000000,103.36,103.38,101.99,102.62,366273,0
+JLL.US,D,20070208,000000,102.82,103.05,100.92,101.75,360945,0
+JLL.US,D,20070209,000000,101.36,102.06,99.236,99.56,393340,0
+JLL.US,D,20070212,000000,98.914,98.942,97.054,98.037,428571,0
+JLL.US,D,20070213,000000,98.037,103.38,96.796,98.516,509121,0
+JLL.US,D,20070214,000000,98.506,101.12,97.297,101.12,710072,0
+JLL.US,D,20070215,000000,101.12,102.24,100.51,101.91,233037,0
+JLL.US,D,20070216,000000,101.68,101.85,100.85,101.76,165006,0
+JLL.US,D,20070220,000000,102.45,104.22,102.06,103.49,403058,0
+JLL.US,D,20070221,000000,103.49,103.98,102.33,103.32,176187,0
+JLL.US,D,20070222,000000,103.93,104.07,102.28,103.44,264802,0
+JLL.US,D,20070223,000000,103.68,105.07,103.68,104.62,308484,0
+JLL.US,D,20070226,000000,104.92,104.92,101.46,101.71,374852,0
+JLL.US,D,20070227,000000,99.041,101.2,96.987,100.02,735994,0
+JLL.US,D,20070228,000000,100,101.46,98.566,101.31,318623,0
+JLL.US,D,20070301,000000,101.31,101.8,98.884,101.07,334153,0
+JLL.US,D,20070302,000000,100.87,100.97,99.53,99.82,317788,0
+JLL.US,D,20070305,000000,98.874,98.884,95.77,95.77,386650,0
+JLL.US,D,20070306,000000,97.357,99.86,97.357,99.72,452695,0
+JLL.US,D,20070307,000000,99.52,101.25,99.285,99.465,276925,0
+JLL.US,D,20070308,000000,99.275,101.09,98.855,99.84,245159,0
+JLL.US,D,20070309,000000,99.95,100.55,98.506,99.79,268881,0
+JLL.US,D,20070312,000000,99.79,99.79,97.554,98.586,224257,0
+JLL.US,D,20070313,000000,98.596,98.596,95.195,95.693,408072,0
+JLL.US,D,20070314,000000,95.79,96.237,93.464,95.847,492303,0
+JLL.US,D,20070315,000000,95.606,96.645,94.958,95.186,357601,0
+JLL.US,D,20070316,000000,95.186,96.211,94.65,95.493,323429,0
+JLL.US,D,20070319,000000,96.011,97.663,95.417,96.796,184234,0
+JLL.US,D,20070320,000000,96.411,96.508,95.214,95.54,270030,0
+JLL.US,D,20070321,000000,95.722,99.031,95.043,97.957,524489,0
+JLL.US,D,20070322,000000,98.055,98.914,97.267,98.065,241081,0
+JLL.US,D,20070323,000000,97.928,100.64,97.633,100.16,345271,0
+JLL.US,D,20070326,000000,100.09,100.45,98.815,99.93,260522,0
+JLL.US,D,20070327,000000,99.52,100.38,99.151,99.65,286958,0
+JLL.US,D,20070328,000000,99.52,99.52,97.237,97.267,209524,0
+JLL.US,D,20070329,000000,97.849,99.121,97.101,98.765,302740,0
+JLL.US,D,20070330,000000,99.001,100.55,98.695,99.78,323532,0
+JLL.US,D,20070402,000000,99.78,100.48,99.071,99.405,138984,0
+JLL.US,D,20070403,000000,99.85,101.65,99.77,100.22,176187,0
+JLL.US,D,20070404,000000,100.4,101.38,99.201,99.64,190296,0
+JLL.US,D,20070405,000000,98.695,100.46,98.695,99.57,93111,0
+JLL.US,D,20070409,000000,99.53,100.22,98.526,100.06,201374,0
+JLL.US,D,20070410,000000,99.81,100.82,99.335,99.58,162811,0
+JLL.US,D,20070411,000000,99.365,99.59,98.185,98.332,172427,0
+JLL.US,D,20070412,000000,98.496,100.72,97.849,100.56,169081,0
+JLL.US,D,20070413,000000,100.55,100.96,99.191,99.75,198863,0
+JLL.US,D,20070416,000000,99.99,100.73,99.61,100.66,169604,0
+JLL.US,D,20070417,000000,100.66,102.63,100.41,102.32,252263,0
+JLL.US,D,20070418,000000,102.32,106.23,102.22,104.21,246933,0
+JLL.US,D,20070419,000000,103.34,103.97,102.19,103.02,145150,0
+JLL.US,D,20070420,000000,103.21,105.22,103.02,105.22,209524,0
+JLL.US,D,20070423,000000,105.22,107.06,105.1,105.72,198758,0
+JLL.US,D,20070424,000000,105.36,105.37,100.04,102.4,703917,0
+JLL.US,D,20070425,000000,102.65,104.3,102.12,103.94,214538,0
+JLL.US,D,20070426,000000,103.84,104.17,102.38,103.51,189356,0
+JLL.US,D,20070427,000000,102.86,103.16,102.03,102.96,140761,0
+JLL.US,D,20070430,000000,102.81,104.16,102.45,102.85,348299,0
+JLL.US,D,20070501,000000,102.85,103.54,100.92,101.99,241605,0
+JLL.US,D,20070502,000000,112.79,118.57,112.79,114.92,1703042,0
+JLL.US,D,20070503,000000,114.5,114.51,110.77,110.91,1059572,0
+JLL.US,D,20070504,000000,111.4,112.24,110.36,110.42,516025,0
+JLL.US,D,20070507,000000,111.3,111.68,108.41,108.72,453011,0
+JLL.US,D,20070508,000000,108.51,112.02,108.16,110.37,460532,0
+JLL.US,D,20070509,000000,110.37,112.15,110.06,112.14,420092,0
+JLL.US,D,20070510,000000,112.14,113.08,111.41,111.91,476624,0
+JLL.US,D,20070511,000000,111.5,113.06,111.25,112.05,215583,0
+JLL.US,D,20070514,000000,113.34,114.65,111.39,111.64,299816,0
+JLL.US,D,20070515,000000,111.66,112.83,111.37,111.49,270656,0
+JLL.US,D,20070516,000000,111.86,112.6,109.31,111,186220,0
+JLL.US,D,20070517,000000,110.75,110.93,109.36,110.38,153197,0
+JLL.US,D,20070518,000000,111.35,111.48,109.74,110.72,196043,0
+JLL.US,D,20070521,000000,111.4,113.17,111.39,112.11,293647,0
+JLL.US,D,20070522,000000,112.11,113.58,111.35,111.8,185281,0
+JLL.US,D,20070523,000000,112.3,113.2,111.01,111.11,356556,0
+JLL.US,D,20070524,000000,111.1,112.7,108.86,109.31,417064,0
+JLL.US,D,20070525,000000,109.41,110.51,108.07,108.58,251532,0
+JLL.US,D,20070529,000000,109.95,111.97,109.61,110.83,264384,0
+JLL.US,D,20070530,000000,110.83,112.67,110.05,111.96,291451,0
+JLL.US,D,20070531,000000,113.77,113.77,110.44,111.69,278910,0
+JLL.US,D,20070601,000000,112.72,113.9,110.77,112.14,251742,0
+JLL.US,D,20070604,000000,112.38,114.47,111.92,114.44,254250,0
+JLL.US,D,20070605,000000,113.48,114.36,112.4,112.69,342970,0
+JLL.US,D,20070606,000000,112.46,112.6,109.77,110.48,254876,0
+JLL.US,D,20070607,000000,110.25,110.53,105.76,106.27,323847,0
+JLL.US,D,20070608,000000,107.21,109.89,106.24,109.73,245264,0
+JLL.US,D,20070611,000000,109.08,109.89,108,109.57,235961,0
+JLL.US,D,20070612,000000,110.05,110.47,105.59,105.68,458859,0
+JLL.US,D,20070613,000000,106.65,108.15,105.03,108.13,560018,0
+JLL.US,D,20070614,000000,108.81,109.31,107.89,108.36,246933,0
+JLL.US,D,20070615,000000,109.89,111.41,109.65,110.55,366692,0
+JLL.US,D,20070618,000000,110.58,111.77,108.62,108.99,291451,0
+JLL.US,D,20070619,000000,108.94,110.18,108.59,109.99,264281,0
+JLL.US,D,20070620,000000,110.05,110.19,108.91,109.33,479134,0
+JLL.US,D,20070621,000000,109.08,109.08,107.57,108.93,233766,0
+JLL.US,D,20070622,000000,109.07,109.83,107.46,107.88,264802,0
+JLL.US,D,20070625,000000,108.89,108.89,105.51,105.85,368050,0
+JLL.US,D,20070626,000000,105.42,106.1,103.43,103.99,370242,0
+JLL.US,D,20070627,000000,103.99,107.81,103.05,107.81,437961,0
+JLL.US,D,20070628,000000,108.07,109.35,106.94,108.46,262402,0
+JLL.US,D,20070629,000000,108.94,110.03,108.14,108.6,314754,0
+JLL.US,D,20070702,000000,108.37,111.69,108.37,111.69,282988,0
+JLL.US,D,20070703,000000,112.5,112.95,110.24,110.53,92691,0
+JLL.US,D,20070705,000000,110.29,113.88,109.83,113.35,369931,0
+JLL.US,D,20070706,000000,112.92,115.26,112.72,115.07,501497,0
+JLL.US,D,20070709,000000,114.11,115.4,113.51,114.56,552076,0
+JLL.US,D,20070710,000000,112.64,113.88,111.17,111.69,542460,0
+JLL.US,D,20070711,000000,111.96,113.96,111.8,113.81,479029,0
+JLL.US,D,20070712,000000,114.83,115.57,113.61,115.09,251325,0
+JLL.US,D,20070713,000000,114.28,118.09,114.27,117.89,256236,0
+JLL.US,D,20070716,000000,117.72,119.6,114.47,114.92,454680,0
+JLL.US,D,20070717,000000,115.53,116.5,113.55,115.51,174202,0
+JLL.US,D,20070718,000000,113.88,115.19,113.15,115.11,347359,0
+JLL.US,D,20070719,000000,115.21,117.59,115.21,117.15,260522,0
+JLL.US,D,20070720,000000,117.14,117.14,111.74,113.31,363976,0
+JLL.US,D,20070723,000000,114.88,115.09,111.26,112.55,189356,0
+JLL.US,D,20070724,000000,111.45,111.45,107.81,109.08,353526,0
+JLL.US,D,20070725,000000,116.73,118.56,104.47,110.78,1216274,0
+JLL.US,D,20070726,000000,110.76,110.76,104.98,107.83,866204,0
+JLL.US,D,20070727,000000,107.07,109.95,106.48,107.25,489062,0
+JLL.US,D,20070730,000000,108.33,111.91,106.23,110.19,1088788,0
+JLL.US,D,20070731,000000,111.49,112.52,104.76,105.05,1153370,0
+JLL.US,D,20070801,000000,103.87,105.1,98.695,102.46,952102,0
+JLL.US,D,20070802,000000,106.32,108.09,104.17,105.37,826390,0
+JLL.US,D,20070803,000000,104.65,104.75,98.312,99.6,889610,0
+JLL.US,D,20070806,000000,99.236,101.79,94.988,101.39,831823,0
+JLL.US,D,20070807,000000,100.48,102.47,98.397,100.46,632646,0
+JLL.US,D,20070808,000000,99.091,101.11,94.978,97.237,1340007,0
+JLL.US,D,20070809,000000,90.058,98.282,86.142,94.813,2022839,0
+JLL.US,D,20070810,000000,94.641,103.09,90.134,98.362,1356206,0
+JLL.US,D,20070813,000000,99.78,106.75,99.78,101.61,1279920,0
+JLL.US,D,20070814,000000,101.61,103.54,96.058,96.211,548939,0
+JLL.US,D,20070815,000000,96.22,98.075,92.592,92.641,608819,0
+JLL.US,D,20070816,000000,90.91,101.48,88.621,100.48,1309494,0
+JLL.US,D,20070817,000000,102.37,107.97,99.335,102.52,916467,0
+JLL.US,D,20070820,000000,103.38,104.29,99.89,100.96,560556,0
+JLL.US,D,20070821,000000,102.91,104.38,101.51,104.34,493451,0
+JLL.US,D,20070822,000000,104.79,107.12,102.69,103.62,628359,0
+JLL.US,D,20070823,000000,103.54,104.49,102.82,103.34,1015324,0
+JLL.US,D,20070824,000000,103.24,103.82,101.57,102.23,408807,0
+JLL.US,D,20070827,000000,102.01,103.34,101.96,102.55,383933,0
+JLL.US,D,20070828,000000,102.37,102.37,96.948,97.415,553435,0
+JLL.US,D,20070829,000000,98.274,100.47,98.274,99.7,575273,0
+JLL.US,D,20070830,000000,98.075,101.45,98.027,99.8,416227,0
+JLL.US,D,20070831,000000,102.9,108.06,99.335,106.88,1352549,0
+JLL.US,D,20070904,000000,106.88,107.9,105.29,106.23,479029,0
+JLL.US,D,20070905,000000,104.35,104.6,101.34,102.05,1175733,0
+JLL.US,D,20070906,000000,101.56,103.87,100.33,103.3,4663645,0
+JLL.US,D,20070907,000000,102.47,102.76,96.864,97.849,1626027,0
+JLL.US,D,20070910,000000,96.645,96.864,89.377,93.8,2429738,0
+JLL.US,D,20070911,000000,94.392,95.263,90.03,91.903,1415144,0
+JLL.US,D,20070912,000000,91.263,92.324,90.536,91.788,992126,0
+JLL.US,D,20070913,000000,92.258,96.608,91.854,95.873,1129126,0
+JLL.US,D,20070914,000000,95.389,95.78,93.952,94.526,907897,0
+JLL.US,D,20070917,000000,94.114,95.81,93.876,94.602,859725,0
+JLL.US,D,20070918,000000,95.099,100.08,93.998,99.52,728471,0
+JLL.US,D,20070919,000000,101.13,102.78,97.593,98.845,640376,0
+JLL.US,D,20070920,000000,98.566,99.73,96.928,97.471,480387,0
+JLL.US,D,20070921,000000,98.656,100.04,96.703,98.185,408493,0
+JLL.US,D,20070924,000000,98.185,98.576,96.713,97.237,400551,0
+JLL.US,D,20070925,000000,95.79,97.829,94.678,96.637,526579,0
+JLL.US,D,20070926,000000,96.45,98.805,95.693,98.635,838826,0
+JLL.US,D,20070927,000000,98.884,100.26,98.195,100.15,353315,0
+JLL.US,D,20070928,000000,100.48,101.17,97.395,98.332,448726,0
+JLL.US,D,20071001,000000,98.215,100.92,97.471,98.904,641109,0
+JLL.US,D,20071002,000000,99.475,100.68,98.952,99.101,342343,0
+JLL.US,D,20071003,000000,98.274,99.54,97.217,98.625,312980,0
+JLL.US,D,20071004,000000,99.181,99.88,96.021,97.928,491674,0
+JLL.US,D,20071005,000000,99.236,104.12,98.566,103.78,702243,0
+JLL.US,D,20071008,000000,103.2,104.78,100.15,100.72,407552,0
+JLL.US,D,20071009,000000,100.04,101.2,98.447,100.85,458443,0
+JLL.US,D,20071010,000000,97.357,98.765,95.502,97.554,844571,0
+JLL.US,D,20071011,000000,97.613,98.795,94.439,95.873,475163,0
+JLL.US,D,20071012,000000,96.077,96.645,93.57,93.682,384351,0
+JLL.US,D,20071015,000000,94.027,94.593,91.923,93.531,554270,0
+JLL.US,D,20071016,000000,92.938,93.884,92.011,92.958,512780,0
+JLL.US,D,20071017,000000,93.732,93.866,90.803,92.766,546536,0
+JLL.US,D,20071018,000000,91.962,92.306,90.773,91.715,343284,0
+JLL.US,D,20071019,000000,90.901,91.004,88.499,89.157,654279,0
+JLL.US,D,20071022,000000,87.963,91.052,87.244,89.808,695240,0
+JLL.US,D,20071023,000000,91.127,93.177,90.746,92.823,490837,0
+JLL.US,D,20071024,000000,92.249,93.187,90.92,92.622,581442,0
+JLL.US,D,20071025,000000,93.302,94.066,90.736,91.224,669743,0
+JLL.US,D,20071026,000000,92.583,93.282,91.186,92.776,425422,0
+JLL.US,D,20071029,000000,92.785,94.249,92.344,92.86,502544,0
+JLL.US,D,20071030,000000,92.105,92.105,86.756,90.03,1291207,0
+JLL.US,D,20071031,000000,90.001,92.113,88.547,91.224,755642,0
+JLL.US,D,20071101,000000,92.776,95.263,88.056,92.669,1757568,0
+JLL.US,D,20071102,000000,93.263,93.263,87.216,87.408,1059112,0
+JLL.US,D,20071105,000000,87.607,87.607,82.996,83.359,1119116,0
+JLL.US,D,20071106,000000,83.427,85.463,82.296,84.564,700655,0
+JLL.US,D,20071107,000000,84.66,84.66,80.879,80.879,771905,0
+JLL.US,D,20071108,000000,80.822,83.3,77.379,81.12,1187549,0
+JLL.US,D,20071109,000000,80.039,80.947,78.517,79.062,1068267,0
+JLL.US,D,20071112,000000,78.096,79.283,76.929,77.291,892590,0
+JLL.US,D,20071113,000000,77.666,80.383,77.033,80.383,710294,0
+JLL.US,D,20071114,000000,81.223,81.446,78.585,79.293,640587,0
+JLL.US,D,20071115,000000,79.034,79.11,77.606,77.894,939353,0
+JLL.US,D,20071116,000000,78.303,78.333,76.239,77.33,1135710,0
+JLL.US,D,20071119,000000,76.614,76.716,73.846,74.257,1336455,0
+JLL.US,D,20071120,000000,74.469,74.641,68.803,72.018,1136756,0
+JLL.US,D,20071121,000000,70.871,70.881,67.712,68.575,996830,0
+JLL.US,D,20071123,000000,68.851,71.579,68.851,71.579,365750,0
+JLL.US,D,20071126,000000,71.407,72.212,67.962,69.54,858752,0
+JLL.US,D,20071127,000000,69.722,71.427,69.11,70.478,1021926,0
+JLL.US,D,20071128,000000,71.529,77.646,71.14,77.445,1436986,0
+JLL.US,D,20071129,000000,77.272,78.46,75.072,78.145,909783,0
+JLL.US,D,20071130,000000,80.239,81.865,78.928,80.449,977387,0
+JLL.US,D,20071203,000000,80.67,80.67,77.281,78.488,766250,0
+JLL.US,D,20071204,000000,78.247,78.247,74.162,74.238,786678,0
+JLL.US,D,20071205,000000,75.025,77.427,75.025,77.427,760032,0
+JLL.US,D,20071206,000000,77.55,80.947,77.55,80.623,712795,0
+JLL.US,D,20071207,000000,81.101,81.341,78.536,79.204,603073,0
+JLL.US,D,20071210,000000,79.264,80.689,78.764,79.941,639159,0
+JLL.US,D,20071211,000000,80.297,80.297,75.723,75.742,850214,0
+JLL.US,D,20071212,000000,78.229,79.387,74.105,75.044,973940,0
+JLL.US,D,20071213,000000,74.069,74.315,72.008,74.009,834436,0
+JLL.US,D,20071214,000000,73.071,75.207,71.77,71.883,570706,0
+JLL.US,D,20071217,000000,71.686,71.686,69.76,69.76,778466,0
+JLL.US,D,20071218,000000,70.268,70.907,67.311,67.972,1171345,0
+JLL.US,D,20071219,000000,67.845,69.32,67.224,68.124,487926,0
+JLL.US,D,20071220,000000,68.496,68.708,65.225,68.555,630214,0
+JLL.US,D,20071221,000000,69.685,69.972,68.671,69.531,610494,0
+JLL.US,D,20071224,000000,69.57,70.737,68.373,69.884,164587,0
+JLL.US,D,20071226,000000,68.957,69.854,66.968,67.503,746655,0
+JLL.US,D,20071227,000000,67.311,68.793,65.55,67.444,485628,0
+JLL.US,D,20071228,000000,67.444,68.393,66.601,68.115,652357,0
+JLL.US,D,20071231,000000,67.895,69.511,67.561,68.096,607253,0
+JLL.US,D,20080102,000000,67.75,69.197,67.426,68.305,985804,0
+JLL.US,D,20080103,000000,68.555,69.052,66.698,66.804,948422,0
+JLL.US,D,20080104,000000,66.306,66.382,62.659,63.318,1287236,0
+JLL.US,D,20080107,000000,62.422,63.627,62.115,62.996,1132987,0
+JLL.US,D,20080108,000000,63.101,64.447,61.474,61.703,761948,0
+JLL.US,D,20080109,000000,61.388,62.192,59.148,61.959,1100286,0
+JLL.US,D,20080110,000000,61.635,65.471,59.772,63.808,1355996,0
+JLL.US,D,20080111,000000,63.464,63.836,61.11,62.295,745618,0
+JLL.US,D,20080114,000000,62.603,64.037,62.304,63.406,728660,0
+JLL.US,D,20080115,000000,61.819,62.372,59.762,60.698,912467,0
+JLL.US,D,20080116,000000,60.669,64.497,59.446,62.756,916035,0
+JLL.US,D,20080117,000000,62.832,62.832,58.851,58.967,861918,0
+JLL.US,D,20080118,000000,59.303,59.81,57.32,57.96,871421,0
+JLL.US,D,20080122,000000,55.52,61.761,54.239,61.052,1223740,0
+JLL.US,D,20080123,000000,60.766,66.573,58.851,65.703,1261272,0
+JLL.US,D,20080124,000000,66.564,67.895,63.005,63.924,1551892,0
+JLL.US,D,20080125,000000,64.507,65.628,62.353,63.101,755545,0
+JLL.US,D,20080128,000000,62.996,65.54,61.722,65.54,718440,0
+JLL.US,D,20080129,000000,66.027,67.08,63.533,66.517,846965,0
+JLL.US,D,20080130,000000,70.41,74.43,69.904,72.44,2826672,0
+JLL.US,D,20080131,000000,71.51,75.108,70.172,74.257,1022445,0
+JLL.US,D,20080201,000000,73.769,77.157,73.684,77.052,787829,0
+JLL.US,D,20080204,000000,76.745,76.745,73.358,73.627,644770,0
+JLL.US,D,20080205,000000,72.174,73.512,69.618,69.618,1335451,0
+JLL.US,D,20080206,000000,69.854,71.847,67.331,70.114,869652,0
+JLL.US,D,20080207,000000,69.836,70.094,67.721,69.76,1390842,0
+JLL.US,D,20080208,000000,69.253,70.794,68.526,69.148,687923,0
+JLL.US,D,20080211,000000,69.426,71.309,68.822,70.526,691020,0
+JLL.US,D,20080212,000000,71.052,71.941,69.217,70.21,764296,0
+JLL.US,D,20080213,000000,71.195,71.656,69.638,70.907,510249,0
+JLL.US,D,20080214,000000,71.14,71.14,68.812,69.54,711764,0
+JLL.US,D,20080215,000000,69.207,69.435,67.138,68.613,668341,0
+JLL.US,D,20080219,000000,69.291,71.961,68.898,70.337,824362,0
+JLL.US,D,20080220,000000,70.152,72.48,68.898,72.48,780429,0
+JLL.US,D,20080221,000000,73.243,74.115,71.473,71.686,819308,0
+JLL.US,D,20080222,000000,71.686,74.087,70.709,74.087,888356,0
+JLL.US,D,20080225,000000,74.039,76.353,72.937,76.115,882978,0
+JLL.US,D,20080226,000000,75.695,78.688,75.56,77.923,1182868,0
+JLL.US,D,20080227,000000,76.793,77.53,74.88,76.353,699785,0
+JLL.US,D,20080228,000000,75.31,76.202,74.671,75.035,642127,0
+JLL.US,D,20080229,000000,73.827,74.565,72.919,73.099,604066,0
+JLL.US,D,20080303,000000,73.243,73.856,71.502,73.302,635258,0
+JLL.US,D,20080304,000000,72.184,73.55,71.723,72.499,988162,0
+JLL.US,D,20080305,000000,71.931,75.272,71.931,74.009,701672,0
+JLL.US,D,20080306,000000,73.128,73.128,70.822,70.917,828792,0
+JLL.US,D,20080307,000000,70.478,73.52,69.76,71.436,497478,0
+JLL.US,D,20080310,000000,71.686,71.903,67.138,67.233,830860,0
+JLL.US,D,20080311,000000,68.928,72.563,68.565,72.563,941547,0
+JLL.US,D,20080312,000000,72.154,73.589,70.679,70.794,598256,0
+JLL.US,D,20080313,000000,70.057,75.359,68.124,74.565,1030636,0
+JLL.US,D,20080314,000000,75.339,75.339,71.005,72.266,1258811,0
+JLL.US,D,20080317,000000,70.575,70.774,66.027,69.138,1499572,0
+JLL.US,D,20080318,000000,70.23,73.235,69.854,73.196,719000,0
+JLL.US,D,20080319,000000,71.579,73.55,68.486,68.486,1075053,0
+JLL.US,D,20080320,000000,69.57,72.038,68.486,71.482,1429161,0
+JLL.US,D,20080324,000000,71.761,77.243,71.761,75.025,1059451,0
+JLL.US,D,20080325,000000,75.253,77.369,74.497,76.575,984470,0
+JLL.US,D,20080326,000000,75.646,76.353,74.171,75.789,749613,0
+JLL.US,D,20080327,000000,75.953,76.162,72.746,72.746,731585,0
+JLL.US,D,20080328,000000,72.537,75.118,72.489,72.708,411374,0
+JLL.US,D,20080331,000000,72.698,74.536,71.828,74.009,678690,0
+JLL.US,D,20080401,000000,74.9,81.272,74.478,80.365,1088404,0
+JLL.US,D,20080402,000000,80.049,83.233,80.02,80.2,1075270,0
+JLL.US,D,20080403,000000,79.637,81.167,78.391,80.822,533223,0
+JLL.US,D,20080404,000000,80.679,81.331,78.996,79.35,443963,0
+JLL.US,D,20080407,000000,80.633,83.731,80.239,81.78,840736,0
+JLL.US,D,20080408,000000,81.213,81.568,78.889,79.77,377616,0
+JLL.US,D,20080409,000000,79.77,79.77,76.793,77.024,562398,0
+JLL.US,D,20080410,000000,76.986,77.101,75.762,76.87,707671,0
+JLL.US,D,20080411,000000,75.913,76.42,74.746,75.168,548521,0
+JLL.US,D,20080414,000000,74.315,76.765,74.201,75.903,920723,0
+JLL.US,D,20080415,000000,76.192,76.556,73.483,74.575,768334,0
+JLL.US,D,20080416,000000,75.118,76.106,74.89,76.106,1082274,0
+JLL.US,D,20080417,000000,76.038,76.86,75.148,76.803,732796,0
+JLL.US,D,20080418,000000,78.077,79.158,77.96,78.604,863737,0
+JLL.US,D,20080421,000000,77.99,80.746,77.99,80.22,720635,0
+JLL.US,D,20080422,000000,80.059,81.281,79.015,79.677,591992,0
+JLL.US,D,20080423,000000,79.425,79.819,77.78,79.667,599670,0
+JLL.US,D,20080424,000000,78.229,83.617,78.229,83.368,522109,0
+JLL.US,D,20080425,000000,83.731,84.794,81.194,84.373,545011,0
+JLL.US,D,20080428,000000,84.928,86.916,83.77,86.306,675246,0
+JLL.US,D,20080429,000000,86.124,86.124,83.166,83.922,848204,0
+JLL.US,D,20080430,000000,75.933,78.595,72.994,74.266,3085027,0
+JLL.US,D,20080501,000000,73.579,75.953,72.833,75.482,1154169,0
+JLL.US,D,20080502,000000,76.211,76.506,72.814,73.349,765846,0
+JLL.US,D,20080505,000000,73.674,73.789,71.715,72.018,753899,0
+JLL.US,D,20080506,000000,71.482,71.732,70.22,71.529,583414,0
+JLL.US,D,20080507,000000,71.1,72.46,67.933,68.344,785755,0
+JLL.US,D,20080508,000000,69.042,69.502,66.344,67.712,615882,0
+JLL.US,D,20080509,000000,67.778,68.258,67.033,67.406,470675,0
+JLL.US,D,20080512,000000,68.02,68.476,66.64,68.402,488003,0
+JLL.US,D,20080513,000000,68.516,68.555,66.144,66.996,523178,0
+JLL.US,D,20080514,000000,67.187,68.2,66.899,67.503,454167,0
+JLL.US,D,20080515,000000,68.001,68.324,66.592,67.684,571796,0
+JLL.US,D,20080516,000000,68.334,68.633,67.272,67.588,793554,0
+JLL.US,D,20080519,000000,67.75,68.277,67.216,67.741,588409,0
+JLL.US,D,20080520,000000,67.57,67.769,65.5,66.258,664217,0
+JLL.US,D,20080521,000000,65.989,66.823,64.996,65.003,740572,0
+JLL.US,D,20080522,000000,65.072,65.235,63.789,64.124,670687,0
+JLL.US,D,20080523,000000,64.183,64.183,62.996,63.215,672438,0
+JLL.US,D,20080527,000000,63.59,66.212,63.425,66.017,999082,0
+JLL.US,D,20080528,000000,66.459,66.573,65.09,65.97,600476,0
+JLL.US,D,20080529,000000,65.79,66.659,64.889,65.924,505975,0
+JLL.US,D,20080530,000000,65.933,67.655,65.331,67.503,684090,0
+JLL.US,D,20080602,000000,67.128,67.224,64.86,66.277,505695,0
+JLL.US,D,20080603,000000,66.717,66.717,65.168,65.933,620061,0
+JLL.US,D,20080604,000000,65.933,66.441,64.84,65.876,331507,0
+JLL.US,D,20080605,000000,66.154,67.712,65.5,67.712,349310,0
+JLL.US,D,20080606,000000,66.564,67.08,64.909,65.187,544506,0
+JLL.US,D,20080609,000000,65.914,66.075,63.693,64.428,452986,0
+JLL.US,D,20080610,000000,62.717,64.709,62.212,63.533,584594,0
+JLL.US,D,20080611,000000,63.367,63.914,62.295,62.304,514889,0
+JLL.US,D,20080612,000000,63.138,63.999,62.231,62.363,604889,0
+JLL.US,D,20080613,000000,62.784,63.817,61.913,63.101,605143,0
+JLL.US,D,20080616,000000,63.111,64.477,62.756,64.193,423194,0
+JLL.US,D,20080617,000000,64.526,65.896,63.197,63.357,454308,0
+JLL.US,D,20080618,000000,63.081,63.503,60.286,61.32,557844,0
+JLL.US,D,20080619,000000,60.909,61.435,59.529,61.254,596803,0
+JLL.US,D,20080620,000000,60.842,60.842,59.042,59.492,554314,0
+JLL.US,D,20080623,000000,60.202,61.244,59.234,59.234,420591,0
+JLL.US,D,20080624,000000,59.08,61.559,58.41,60.173,604704,0
+JLL.US,D,20080625,000000,60.295,61.597,59.82,60.286,455159,0
+JLL.US,D,20080626,000000,59.733,60.077,58.574,59.005,615778,0
+JLL.US,D,20080627,000000,59.005,59.158,56.814,57.33,932431,0
+JLL.US,D,20080630,000000,57.82,59.128,56.86,57.597,571990,0
+JLL.US,D,20080701,000000,57.177,59.636,56.907,59.436,754614,0
+JLL.US,D,20080702,000000,59.665,59.742,56.679,56.679,648412,0
+JLL.US,D,20080703,000000,56.489,57.902,56.461,57.043,275998,0
+JLL.US,D,20080707,000000,57.416,58.977,56.85,58.018,886794,0
+JLL.US,D,20080708,000000,57.531,60.202,55.837,60.154,824404,0
+JLL.US,D,20080709,000000,60.038,60.286,55.529,55.732,819283,0
+JLL.US,D,20080710,000000,56.164,57.207,54.755,55.761,798635,0
+JLL.US,D,20080711,000000,54.621,57.397,54.259,55.847,723160,0
+JLL.US,D,20080714,000000,56.48,57.368,51.244,52.545,1078033,0
+JLL.US,D,20080715,000000,51.693,53.158,50.067,51.139,1273443,0
+JLL.US,D,20080716,000000,51.397,55.529,50.975,55.215,1102560,0
+JLL.US,D,20080717,000000,55.732,57.892,54.862,55.981,743800,0
+JLL.US,D,20080718,000000,56.086,56.63,54.153,56.228,544197,0
+JLL.US,D,20080721,000000,56.295,56.794,53.913,54.498,530782,0
+JLL.US,D,20080722,000000,54.629,57.416,53.521,57.187,785348,0
+JLL.US,D,20080723,000000,57.129,60.601,55.37,60.135,849255,0
+JLL.US,D,20080724,000000,60.489,60.489,54.575,55.109,704286,0
+JLL.US,D,20080725,000000,54.947,55.482,53.09,53.618,723140,0
+JLL.US,D,20080728,000000,53.502,54.01,50.374,50.583,848944,0
+JLL.US,D,20080729,000000,50.23,54.517,50.221,54.288,773141,0
+JLL.US,D,20080730,000000,50.63,52.297,44.995,46.172,3505615,0
+JLL.US,D,20080731,000000,44.495,46.822,44.495,45.587,1714607,0
+JLL.US,D,20080801,000000,46.307,47.645,45.243,46.88,996573,0
+JLL.US,D,20080804,000000,45.961,46.574,43.368,44.593,776408,0
+JLL.US,D,20080805,000000,44.593,46.909,44.239,46.822,613401,0
+JLL.US,D,20080806,000000,46.516,46.947,45.175,46.316,429278,0
+JLL.US,D,20080807,000000,45.781,47.722,45.52,46.287,976151,0
+JLL.US,D,20080808,000000,46.277,48.881,46.028,48.746,631764,0
+JLL.US,D,20080811,000000,48.727,50.758,48.124,48.766,598328,0
+JLL.US,D,20080812,000000,48.498,49.349,47.425,47.521,580433,0
+JLL.US,D,20080813,000000,47.454,47.79,45.934,46.765,418199,0
+JLL.US,D,20080814,000000,46.43,48.22,46.191,47.713,358315,0
+JLL.US,D,20080815,000000,48.028,48.421,46.459,47.35,324609,0
+JLL.US,D,20080818,000000,47.511,48.22,46.783,47.026,652316,0
+JLL.US,D,20080819,000000,46.822,46.822,44.88,44.976,560438,0
+JLL.US,D,20080820,000000,45.233,45.723,44.143,45.185,363382,0
+JLL.US,D,20080821,000000,44.861,45.799,44.249,45.472,393812,0
+JLL.US,D,20080822,000000,46.076,46.957,45.175,46.909,531354,0
+JLL.US,D,20080825,000000,46.593,46.802,44.308,44.757,659571,0
+JLL.US,D,20080826,000000,45.025,45.713,44.365,45.119,621485,0
+JLL.US,D,20080827,000000,45.175,45.578,44.429,45.282,528633,0
+JLL.US,D,20080828,000000,45.568,46.977,45.472,46.937,560462,0
+JLL.US,D,20080829,000000,46.89,48.239,46.375,47.655,822765,0
+JLL.US,D,20080902,000000,48.201,49.101,47.463,48.297,669939,0
+JLL.US,D,20080903,000000,48.268,50.384,48.067,49.618,1395766,0
+JLL.US,D,20080904,000000,49.473,49.531,47.263,47.388,1070222,0
+JLL.US,D,20080905,000000,47.035,48.881,46.89,48.785,574385,0
+JLL.US,D,20080908,000000,50.506,52.708,48.229,49.779,1160095,0
+JLL.US,D,20080909,000000,49.331,50.384,45.253,45.455,959003,0
+JLL.US,D,20080910,000000,46.841,47.923,45.302,47.282,748026,0
+JLL.US,D,20080911,000000,46.365,48.057,45.472,47.541,728932,0
+JLL.US,D,20080912,000000,46.43,46.899,45.597,46.247,889177,0
+JLL.US,D,20080915,000000,43.95,45.819,43.492,43.857,1166362,0
+JLL.US,D,20080916,000000,43.647,46.544,41.253,46.544,1235288,0
+JLL.US,D,20080917,000000,45.856,46.018,42.353,43.462,1279207,0
+JLL.US,D,20080918,000000,43.923,44.65,39.311,44.093,1610240,0
+JLL.US,D,20080919,000000,49.081,49.081,43.128,44.774,1153307,0
+JLL.US,D,20080922,000000,44.71,44.719,40.277,40.584,798874,0
+JLL.US,D,20080923,000000,40.402,42.841,39.714,40.017,659458,0
+JLL.US,D,20080924,000000,39.997,41.675,39.511,41.089,654291,0
+JLL.US,D,20080925,000000,41.388,43.348,40.851,43.348,567222,0
+JLL.US,D,20080926,000000,42.193,43.138,41.55,43.014,497652,0
+JLL.US,D,20080929,000000,41.913,41.913,36.565,36.91,1232208,0
+JLL.US,D,20080930,000000,38.267,42.822,37.139,41.608,817938,0
+JLL.US,D,20081001,000000,41.185,41.589,38.658,38.745,693062,0
+JLL.US,D,20081002,000000,38.307,38.507,34.517,34.717,787512,0
+JLL.US,D,20081003,000000,35.128,36.077,31.552,31.847,817728,0
+JLL.US,D,20081006,000000,29.79,32.678,28.803,32.153,1668105,0
+JLL.US,D,20081007,000000,32.285,34.009,31.234,31.856,1358202,0
+JLL.US,D,20081008,000000,31.329,33.732,30.574,31.282,985092,0
+JLL.US,D,20081009,000000,31.904,32.479,27.8,27.8,885513,0
+JLL.US,D,20081010,000000,26.891,39.005,25.607,32.555,1725721,0
+JLL.US,D,20081013,000000,34.555,35.685,30.9,34.325,866107,0
+JLL.US,D,20081014,000000,36.191,36.191,29.588,30.526,824569,0
+JLL.US,D,20081015,000000,29.617,29.914,27.17,27.271,838268,0
+JLL.US,D,20081016,000000,27.446,29.885,27.091,29.568,862219,0
+JLL.US,D,20081017,000000,29.005,30.766,26.679,29.78,611997,0
+JLL.US,D,20081020,000000,29.991,30.861,28.918,30.64,593174,0
+JLL.US,D,20081021,000000,30.075,30.814,28.191,28.42,428720,0
+JLL.US,D,20081022,000000,28.038,28.258,25.484,25.819,901272,0
+JLL.US,D,20081023,000000,25.819,26.247,22.862,24.345,1258509,0
+JLL.US,D,20081024,000000,22.862,24.546,22.381,23.626,753572,0
+JLL.US,D,20081027,000000,23.482,24.775,22.881,24.095,870233,0
+JLL.US,D,20081028,000000,24.451,29.558,23.723,29.558,1047173,0
+JLL.US,D,20081029,000000,26.547,30.297,25.751,28.288,1100301,0
+JLL.US,D,20081030,000000,29.147,30.442,28.958,30.442,527805,0
+JLL.US,D,20081031,000000,30.047,31.503,29.167,31.503,417970,0
+JLL.US,D,20081103,000000,31.455,31.866,30.881,31.042,635048,0
+JLL.US,D,20081104,000000,31.789,31.799,29.293,30.554,593423,0
+JLL.US,D,20081105,000000,29.598,30.669,28.334,28.363,661557,0
+JLL.US,D,20081106,000000,28.038,28.316,26.91,26.91,618135,0
+JLL.US,D,20081107,000000,27.234,28.201,26,27.234,823655,0
+JLL.US,D,20081110,000000,27.828,27.828,25.321,25.426,545761,0
+JLL.US,D,20081111,000000,24.489,25.416,23.665,24.133,579717,0
+JLL.US,D,20081112,000000,23.885,23.885,21.427,21.587,1059085,0
+JLL.US,D,20081113,000000,22.153,24.939,21.655,24.66,1325690,0
+JLL.US,D,20081114,000000,24.105,25.416,23.033,23.033,853765,0
+JLL.US,D,20081117,000000,22.785,23.194,21.587,21.587,902922,0
+JLL.US,D,20081118,000000,21.368,22.622,21.093,21.941,656587,0
+JLL.US,D,20081119,000000,21.817,22.23,19.75,19.973,1077922,0
+JLL.US,D,20081120,000000,19.453,20.404,18.354,18.354,1461164,0
+JLL.US,D,20081121,000000,18.62,20.364,17.341,20.181,1428842,0
+JLL.US,D,20081124,000000,20.218,22.966,19.875,22.966,1208234,0
+JLL.US,D,20081125,000000,23.303,23.732,20.412,22.22,1112328,0
+JLL.US,D,20081126,000000,21.98,23.509,21.463,23.472,788904,0
+JLL.US,D,20081128,000000,23.409,23.846,22.42,22.805,300861,0
+JLL.US,D,20081201,000000,22.565,22.565,18.373,18.803,1013084,0
+JLL.US,D,20081202,000000,19.062,20.546,18.401,20.296,1039287,0
+JLL.US,D,20081203,000000,19.741,20.45,18.698,20.441,884510,0
+JLL.US,D,20081204,000000,20.011,22.125,20.001,20.266,877866,0
+JLL.US,D,20081205,000000,19.798,22.727,19.482,22.66,1033520,0
+JLL.US,D,20081208,000000,22.948,25.819,22.66,25.578,1459390,0
+JLL.US,D,20081209,000000,25.146,26.077,24.258,24.841,1267560,0
+JLL.US,D,20081210,000000,25.397,26.068,24.394,25.857,755076,0
+JLL.US,D,20081211,000000,25.587,26.238,23.418,23.616,1455618,0
+JLL.US,D,20081212,000000,22.326,25.741,22.326,25.607,1509091,0
+JLL.US,D,20081215,000000,25.828,26.423,23.781,24.258,1053482,0
+JLL.US,D,20081216,000000,24.573,27.828,24.422,27.465,1156989,0
+JLL.US,D,20081217,000000,26.871,28.632,25.129,28.115,789393,0
+JLL.US,D,20081218,000000,28.028,28.526,25.838,26.182,1347066,0
+JLL.US,D,20081219,000000,26.218,27.712,26.039,27.338,1496841,0
+JLL.US,D,20081222,000000,27.416,27.673,25.33,26.305,785882,0
+JLL.US,D,20081223,000000,26.277,26.507,24.364,25.185,948033,0
+JLL.US,D,20081224,000000,25.214,25.407,24.64,25.407,190541,0
+JLL.US,D,20081226,000000,25.494,25.838,24.968,25.838,282230,0
+JLL.US,D,20081229,000000,25.702,25.838,23.924,24.422,728879,0
+JLL.US,D,20081230,000000,24.422,25.455,24.248,25.455,738418,0
+JLL.US,D,20081231,000000,25.378,26.784,25.358,26.507,651396,0
+JLL.US,D,20090102,000000,26.747,29.656,26.363,29.234,983333,0
+JLL.US,D,20090105,000000,29.224,29.933,28.545,29.043,781616,0
+JLL.US,D,20090106,000000,29.263,30.756,28.603,30.277,968285,0
+JLL.US,D,20090107,000000,29.933,29.933,27.533,27.703,961506,0
+JLL.US,D,20090108,000000,27.542,29.425,27.446,28.784,909047,0
+JLL.US,D,20090109,000000,28.757,29.005,27.071,27.071,1206204,0
+JLL.US,D,20090112,000000,26.937,27.243,25.175,25.475,886203,0
+JLL.US,D,20090113,000000,25.282,26.584,25.081,25.875,851423,0
+JLL.US,D,20090114,000000,25.494,25.494,23.462,24.124,925725,0
+JLL.US,D,20090115,000000,24.009,25.253,22.477,24.546,1094816,0
+JLL.US,D,20090116,000000,25.722,25.722,23.924,25.292,1065084,0
+JLL.US,D,20090120,000000,24.88,24.88,22.372,22.477,1232105,0
+JLL.US,D,20090121,000000,23.224,25.129,22.192,25.081,1248969,0
+JLL.US,D,20090122,000000,24.546,24.89,23.263,23.606,889541,0
+JLL.US,D,20090123,000000,22.565,24.431,22.565,24.218,737101,0
+JLL.US,D,20090126,000000,24.374,25.819,23.586,24.238,424338,0
+JLL.US,D,20090127,000000,24.335,24.335,23.482,23.972,462077,0
+JLL.US,D,20090128,000000,24.929,26.247,24.354,26.172,1110454,0
+JLL.US,D,20090129,000000,25.732,25.732,23.675,23.685,939036,0
+JLL.US,D,20090130,000000,24.068,24.306,22.26,22.594,1307573,0
+JLL.US,D,20090202,000000,22.26,22.477,20.334,21.198,1363300,0
+JLL.US,D,20090203,000000,21.417,22.173,20.65,21.912,1213674,0
+JLL.US,D,20090204,000000,22.862,27.17,22.487,25.741,2662736,0
+JLL.US,D,20090205,000000,25.597,25.801,24.296,25.072,1376639,0
+JLL.US,D,20090206,000000,25.348,26.45,25.129,26.172,1265564,0
+JLL.US,D,20090209,000000,26.154,27.071,25.712,26.432,1165364,0
+JLL.US,D,20090210,000000,26.115,26.537,23.723,23.856,1693338,0
+JLL.US,D,20090211,000000,24.451,25.348,23.991,24.765,1314556,0
+JLL.US,D,20090212,000000,24.191,24.64,22.908,24.218,1199373,0
+JLL.US,D,20090213,000000,24.095,24.403,22.891,22.908,1217544,0
+JLL.US,D,20090217,000000,22.125,22.459,21.358,21.874,1015513,0
+JLL.US,D,20090218,000000,22.459,22.546,20.997,21.903,797333,0
+JLL.US,D,20090219,000000,22.27,22.27,20.19,20.209,1000719,0
+JLL.US,D,20090220,000000,19.541,20.708,18.998,20.679,1695714,0
+JLL.US,D,20090223,000000,20.938,21.149,19.136,19.274,1175110,0
+JLL.US,D,20090224,000000,19.501,21.053,19.116,21.015,1253486,0
+JLL.US,D,20090225,000000,20.754,20.812,19.531,20.05,1214873,0
+JLL.US,D,20090226,000000,20.325,20.938,19.407,19.443,869236,0
+JLL.US,D,20090227,000000,18.94,19.817,18.764,19.062,917069,0
+JLL.US,D,20090302,000000,18.611,18.881,17.331,17.445,1319049,0
+JLL.US,D,20090303,000000,18.011,18.268,16.479,16.891,1178727,0
+JLL.US,D,20090304,000000,17.264,18.268,16.94,17.963,948416,0
+JLL.US,D,20090305,000000,17.331,17.865,16.344,16.43,999916,0
+JLL.US,D,20090306,000000,16.277,17.052,15.292,16.258,1141653,0
+JLL.US,D,20090309,000000,16.047,16.891,15.885,16.211,910366,0
+JLL.US,D,20090310,000000,16.518,18.191,16.268,18.191,1552451,0
+JLL.US,D,20090311,000000,18.43,18.63,17.416,17.875,957642,0
+JLL.US,D,20090312,000000,17.742,19.407,17.425,19.342,1087784,0
+JLL.US,D,20090313,000000,19.646,19.646,18.057,18.988,829220,0
+JLL.US,D,20090316,000000,19.293,19.551,18.028,18.057,1013491,0
+JLL.US,D,20090317,000000,18.002,18.833,17.473,18.833,848269,0
+JLL.US,D,20090318,000000,18.679,20.384,18.278,20.384,1091753,0
+JLL.US,D,20090319,000000,20.576,20.948,19.789,19.895,1159366,0
+JLL.US,D,20090320,000000,20.041,20.218,18.978,18.978,1015639,0
+JLL.US,D,20090323,000000,19.789,22.679,19.521,22.679,1591471,0
+JLL.US,D,20090324,000000,22.173,23.234,21.636,22.468,1497561,0
+JLL.US,D,20090325,000000,22.832,24.909,22.622,24.546,1571386,0
+JLL.US,D,20090326,000000,24.228,25.205,24.228,25.205,1276604,0
+JLL.US,D,20090327,000000,24.403,24.831,23.462,23.462,792684,0
+JLL.US,D,20090330,000000,22.707,22.862,21.893,22.029,759439,0
+JLL.US,D,20090331,000000,22.326,22.862,21.893,22.26,1298803,0
+JLL.US,D,20090401,000000,21.606,23.705,21.28,23.509,1208148,0
+JLL.US,D,20090402,000000,24.124,25.894,23.695,25.693,1629487,0
+JLL.US,D,20090403,000000,25.578,27.378,24.804,27.378,1190959,0
+JLL.US,D,20090406,000000,26.891,27.456,25.848,27.111,957433,0
+JLL.US,D,20090407,000000,26.354,26.354,25.702,25.761,1213145,0
+JLL.US,D,20090408,000000,26.257,26.919,25.465,26.049,968733,0
+JLL.US,D,20090409,000000,27.16,29.492,27.071,29.473,1429635,0
+JLL.US,D,20090413,000000,29.187,29.991,27.865,29.558,1024830,0
+JLL.US,D,20090414,000000,29.147,29.322,26.804,26.851,1493115,0
+JLL.US,D,20090415,000000,26.669,27.551,26.009,27.177,1614832,0
+JLL.US,D,20090416,000000,27.243,28.776,26.393,28.018,1278407,0
+JLL.US,D,20090417,000000,27.309,29.205,27.309,28.67,1320213,0
+JLL.US,D,20090420,000000,27.884,27.894,25.368,25.426,1358445,0
+JLL.US,D,20090421,000000,24.958,27.771,24.612,27.741,1552368,0
+JLL.US,D,20090422,000000,27.3,29.617,26.937,28.69,2272899,0
+JLL.US,D,20090423,000000,29.512,30.029,28.258,29.961,1629578,0
+JLL.US,D,20090424,000000,30.075,33.617,29.608,33.109,1776369,0
+JLL.US,D,20090427,000000,32.431,32.688,30.554,31.158,1707212,0
+JLL.US,D,20090428,000000,30.545,32.077,29.885,31.348,1120490,0
+JLL.US,D,20090429,000000,29.894,30.689,28.737,29.991,2102999,0
+JLL.US,D,20090430,000000,30.047,32.621,30.047,30.881,1421678,0
+JLL.US,D,20090501,000000,30.844,30.948,29.568,29.875,1084325,0
+JLL.US,D,20090504,000000,30.48,33.953,30.45,33.685,1481001,0
+JLL.US,D,20090505,000000,32.937,34.64,32.918,34.267,1002019,0
+JLL.US,D,20090506,000000,34.736,37.617,34.66,37.511,1706430,0
+JLL.US,D,20090507,000000,37.791,38.287,34.794,35.282,1746207,0
+JLL.US,D,20090508,000000,35.665,36.136,33.168,36.136,1669738,0
+JLL.US,D,20090511,000000,34.822,35.417,33.493,34.066,1300831,0
+JLL.US,D,20090512,000000,34.133,34.822,31.56,33.109,1156566,0
+JLL.US,D,20090513,000000,31.598,32.202,30.153,30.49,1095848,0
+JLL.US,D,20090514,000000,30.564,33.129,30.227,32.393,1355865,0
+JLL.US,D,20090515,000000,32.285,33.311,31.368,31.809,1234930,0
+JLL.US,D,20090518,000000,32.314,35.024,32.314,34.89,1849158,0
+JLL.US,D,20090519,000000,34.669,36.518,33.886,35.761,1538267,0
+JLL.US,D,20090520,000000,36.057,37.359,33.77,33.924,1294736,0
+JLL.US,D,20090521,000000,33.408,34.413,32.66,33.818,998980,0
+JLL.US,D,20090522,000000,33.789,34.452,32.602,32.805,1075347,0
+JLL.US,D,20090526,000000,32.612,34.393,31.847,34.21,1265202,0
+JLL.US,D,20090527,000000,34.354,34.93,32.805,32.833,1148119,0
+JLL.US,D,20090528,000000,32.946,33.906,31.608,32.66,1091924,0
+JLL.US,D,20090529,000000,32.908,33.78,32.421,33.54,944838,0
+JLL.US,D,20090601,000000,34.229,37.33,34.116,37.02,1628837,0
+JLL.US,D,20090602,000000,37.369,37.626,36.087,37.444,980932,0
+JLL.US,D,20090603,000000,37.089,37.188,35.243,36.469,767562,0
+JLL.US,D,20090604,000000,36.863,37.255,35.484,37.168,1099598,0
+JLL.US,D,20090605,000000,37.482,37.896,35.665,36.048,1234674,0
+JLL.US,D,20090608,000000,35.1,36.66,34.507,36.2,724056,0
+JLL.US,D,20090609,000000,36.127,36.372,35.685,35.951,743350,0
+JLL.US,D,20090610,000000,34.851,35.733,34.038,34.124,1892508,0
+JLL.US,D,20090611,000000,34.18,34.296,32.555,32.698,8124719,0
+JLL.US,D,20090612,000000,32.612,33.207,32.364,33.148,1950456,0
+JLL.US,D,20090615,000000,32.881,33.244,31.952,32.221,1705051,0
+JLL.US,D,20090616,000000,32.374,32.976,30.48,30.861,1111019,0
+JLL.US,D,20090617,000000,30.698,30.698,28.776,29.981,1515331,0
+JLL.US,D,20090618,000000,29.751,30.153,29.167,29.857,1430283,0
+JLL.US,D,20090619,000000,30.047,31.312,30.029,31.224,1618419,0
+JLL.US,D,20090622,000000,30.967,30.967,29.837,29.914,1231742,0
+JLL.US,D,20090623,000000,30.001,30.574,29.502,30.192,686677,0
+JLL.US,D,20090624,000000,30.62,31.579,30.393,30.977,748827,0
+JLL.US,D,20090625,000000,30.746,31.608,30.545,31.579,760736,0
+JLL.US,D,20090626,000000,31.263,32.02,31.109,31.542,933788,0
+JLL.US,D,20090629,000000,31.474,31.598,30.498,31.435,549887,0
+JLL.US,D,20090630,000000,31.513,31.693,30.957,31.32,775619,0
+JLL.US,D,20090701,000000,31.503,32.077,31.329,31.876,1178165,0
+JLL.US,D,20090702,000000,31.513,31.962,31.033,31.099,1315290,0
+JLL.US,D,20090706,000000,30.967,31.378,30.336,30.844,853505,0
+JLL.US,D,20090707,000000,30.775,30.775,29.071,29.11,849828,0
+JLL.US,D,20090708,000000,29.09,29.444,27.781,28.803,1044929,0
+JLL.US,D,20090709,000000,29.195,29.313,28.632,28.727,591555,0
+JLL.US,D,20090710,000000,28.574,28.784,27.751,28.278,408341,0
+JLL.US,D,20090713,000000,28.479,29.578,27.542,29.502,726782,0
+JLL.US,D,20090714,000000,29.434,29.723,28.517,29.548,497722,0
+JLL.US,D,20090715,000000,29.894,31.099,29.894,30.679,856416,0
+JLL.US,D,20090716,000000,30.583,31.465,30.075,31.339,495735,0
+JLL.US,D,20090717,000000,31.282,31.721,30.881,31.32,440587,0
+JLL.US,D,20090720,000000,31.465,32.574,31.263,32.526,463416,0
+JLL.US,D,20090721,000000,32.612,32.678,31.769,32.469,458416,0
+JLL.US,D,20090722,000000,32.153,33.188,31.827,32.833,296882,0
+JLL.US,D,20090723,000000,32.631,34.452,32.565,34.384,1021771,0
+JLL.US,D,20090724,000000,34.21,34.219,33.081,33.924,522421,0
+JLL.US,D,20090727,000000,33.818,34.717,33.493,34.66,647620,0
+JLL.US,D,20090728,000000,34.287,34.841,34.019,34.717,381413,0
+JLL.US,D,20090729,000000,34.507,34.545,33.76,34.143,320659,0
+JLL.US,D,20090730,000000,33.54,35.874,33.53,35.224,884241,0
+JLL.US,D,20090731,000000,35.148,36.593,34.997,36.324,633858,0
+JLL.US,D,20090803,000000,36.536,37.396,35.999,37.396,911980,0
+JLL.US,D,20090804,000000,37.04,38.221,36.67,38.114,1092078,0
+JLL.US,D,20090805,000000,38.094,41.455,37.168,41.332,1506865,0
+JLL.US,D,20090806,000000,41.627,42.671,40.959,41.176,1130245,0
+JLL.US,D,20090807,000000,42.401,43.377,41.559,43.11,886817,0
+JLL.US,D,20090810,000000,42.782,43.1,41.627,42.163,614373,0
+JLL.US,D,20090811,000000,41.809,41.904,40.469,40.622,791737,0
+JLL.US,D,20090812,000000,40.746,42.076,40.574,41.455,743742,0
+JLL.US,D,20090813,000000,42.258,42.258,40.987,41.541,407042,0
+JLL.US,D,20090814,000000,41.981,41.981,39.997,40.212,568526,0
+JLL.US,D,20090817,000000,39.311,39.482,38.258,38.326,708261,0
+JLL.US,D,20090818,000000,38.487,39.99,38.153,39.981,871546,0
+JLL.US,D,20090819,000000,38.919,40.182,38.64,40.133,535494,0
+JLL.US,D,20090820,000000,40.212,42.258,40.085,42.163,933951,0
+JLL.US,D,20090821,000000,42.671,43.53,42.362,43.1,667832,0
+JLL.US,D,20090824,000000,43.197,43.761,42.566,42.681,641734,0
+JLL.US,D,20090825,000000,43.168,43.771,42.258,42.576,578816,0
+JLL.US,D,20090826,000000,42.547,43.875,42.248,43.118,714888,0
+JLL.US,D,20090827,000000,42.832,45.597,42.163,45.446,1287242,0
+JLL.US,D,20090828,000000,45.961,46.583,44.774,46.469,1164290,0
+JLL.US,D,20090831,000000,45.761,46.2,44.192,44.861,1451902,0
+JLL.US,D,20090901,000000,44.375,45.351,42.344,42.537,974860,0
+JLL.US,D,20090902,000000,42.595,42.691,41.702,41.867,976085,0
+JLL.US,D,20090903,000000,42.126,42.92,41.455,42.881,714660,0
+JLL.US,D,20090904,000000,42.725,43.387,42.047,43.237,346274,0
+JLL.US,D,20090908,000000,43.686,44.182,42.891,44.172,1026760,0
+JLL.US,D,20090909,000000,43.932,46.267,43.377,45.886,1224165,0
+JLL.US,D,20090910,000000,45.713,45.999,44.68,45.156,597802,0
+JLL.US,D,20090911,000000,45.272,46.009,44.67,45.549,765053,0
+JLL.US,D,20090914,000000,45.243,45.915,44.824,45.886,500254,0
+JLL.US,D,20090915,000000,46.2,48.756,46.018,48.518,1137748,0
+JLL.US,D,20090916,000000,48.631,52.22,48.631,52.162,1330817,0
+JLL.US,D,20090917,000000,50.719,51.635,48.488,49.052,1548978,0
+JLL.US,D,20090918,000000,48.392,49.378,47.302,48.392,1121422,0
+JLL.US,D,20090921,000000,47.752,47.98,46.65,46.812,888717,0
+JLL.US,D,20090922,000000,47.311,48.067,47.016,47.837,837833,0
+JLL.US,D,20090923,000000,47.865,48.096,46.393,46.412,812994,0
+JLL.US,D,20090924,000000,46.507,46.947,44.525,45.081,753769,0
+JLL.US,D,20090925,000000,44.68,45.253,44.113,44.852,478766,0
+JLL.US,D,20090928,000000,45.312,46.114,44.834,45.876,601787,0
+JLL.US,D,20090929,000000,46.105,46.631,45.302,45.491,608017,0
+JLL.US,D,20090930,000000,45.799,46.613,44.466,45.331,542725,0
+JLL.US,D,20091001,000000,45.223,45.511,42.881,42.975,649476,0
+JLL.US,D,20091002,000000,42.401,43.33,41.589,41.981,1033179,0
+JLL.US,D,20091005,000000,42.448,45.223,42.381,45.156,978389,0
+JLL.US,D,20091006,000000,45.233,47.473,44.564,45.99,1147795,0
+JLL.US,D,20091007,000000,45.934,46.153,45.061,45.645,651598,0
+JLL.US,D,20091008,000000,46.345,48.707,45.915,48.458,1375815,0
+JLL.US,D,20091009,000000,48.325,49.359,47.693,49.349,694008,0
+JLL.US,D,20091012,000000,49.666,49.961,48.804,49.091,480086,0
+JLL.US,D,20091013,000000,48.727,49.281,48.384,48.937,550402,0
+JLL.US,D,20091014,000000,49.951,50.699,49.178,50.452,687721,0
+JLL.US,D,20091015,000000,49.779,50.907,49.733,50.738,632515,0
+JLL.US,D,20091016,000000,49.961,49.961,48.22,48.736,880902,0
+JLL.US,D,20091019,000000,48.631,50.66,48.613,50.64,394298,0
+JLL.US,D,20091020,000000,50.719,50.917,49.951,50.544,445391,0
+JLL.US,D,20091021,000000,49.291,51.597,49.291,50.305,436497,0
+JLL.US,D,20091022,000000,50.412,51.177,49.272,51.072,409148,0
+JLL.US,D,20091023,000000,51.341,51.742,49.676,49.779,370854,0
+JLL.US,D,20091026,000000,49.941,51.167,48.229,48.334,332276,0
+JLL.US,D,20091027,000000,48.439,49.216,47.599,48.411,902050,0
+JLL.US,D,20091028,000000,48.277,48.804,44.384,44.7,1390210,0
+JLL.US,D,20091029,000000,45.101,46.574,44.631,46.2,973657,0
+JLL.US,D,20091030,000000,46.038,46.947,44.65,44.834,670917,0
+JLL.US,D,20091102,000000,45.233,46.277,42.959,44.593,650380,0
+JLL.US,D,20091103,000000,43.589,46.009,43.579,45.866,844128,0
+JLL.US,D,20091104,000000,46.526,46.554,44.909,45.025,406732,0
+JLL.US,D,20091105,000000,45.98,48.028,45.391,47.97,573820,0
+JLL.US,D,20091106,000000,47.062,48.756,47.062,48.115,652023,0
+JLL.US,D,20091109,000000,49.042,49.598,48.439,49.291,680989,0
+JLL.US,D,20091110,000000,48.909,49.941,48.545,48.862,473677,0
+JLL.US,D,20091111,000000,49.578,50.019,49.101,49.912,325316,0
+JLL.US,D,20091112,000000,49.827,50.506,48.804,48.919,389230,0
+JLL.US,D,20091113,000000,49.158,50.24,48.439,50.24,473486,0
+JLL.US,D,20091116,000000,50.709,52.708,50.593,52.487,683324,0
+JLL.US,D,20091117,000000,52.277,52.717,51.607,51.664,436370,0
+JLL.US,D,20091118,000000,51.101,52.2,51.091,51.98,346513,0
+JLL.US,D,20091119,000000,51.772,51.772,50.133,50.452,595717,0
+JLL.US,D,20091120,000000,49.893,49.961,48.268,48.727,755651,0
+JLL.US,D,20091123,000000,49.34,49.893,48.411,48.736,633131,0
+JLL.US,D,20091124,000000,48.824,49.216,47.722,49.101,415084,0
+JLL.US,D,20091125,000000,49.207,49.752,49.062,49.129,243132,0
+JLL.US,D,20091127,000000,47.006,48.478,45.856,47.473,219368,0
+JLL.US,D,20091130,000000,47.502,48.919,47.167,48.679,885502,0
+JLL.US,D,20091201,000000,49.188,51.454,48.985,50.65,584218,0
+JLL.US,D,20091202,000000,50.709,52.335,50.544,52.077,473316,0
+JLL.US,D,20091203,000000,52.134,52.555,50.995,51.13,619167,0
+JLL.US,D,20091204,000000,52.545,52.725,50.64,52.545,799222,0
+JLL.US,D,20091207,000000,52.441,52.822,51.703,51.742,805124,0
+JLL.US,D,20091208,000000,51.206,52.257,50.955,51.674,594133,0
+JLL.US,D,20091209,000000,51.417,51.559,49.406,50.878,701758,0
+JLL.US,D,20091210,000000,51.311,52.038,50.955,51.361,596713,0
+JLL.US,D,20091211,000000,51.703,51.732,51.082,51.674,540546,0
+JLL.US,D,20091214,000000,52.594,54.211,51.8,54.211,853131,0
+JLL.US,D,20091215,000000,54.211,54.957,53.836,54.785,578814,0
+JLL.US,D,20091216,000000,54.927,55.549,54.927,55.293,494213,0
+JLL.US,D,20091217,000000,54.957,55.685,54.527,55.139,307098,0
+JLL.US,D,20091218,000000,55.539,55.864,54.211,55.864,396984,0
+JLL.US,D,20091221,000000,56.47,57.522,56.256,57.454,402427,0
+JLL.US,D,20091222,000000,57.531,59.015,57.472,57.892,645111,0
+JLL.US,D,20091223,000000,58.086,58.458,57.11,57.989,337675,0
+JLL.US,D,20091224,000000,58.086,58.746,57.733,58.496,92716,0
+JLL.US,D,20091228,000000,58.68,59.254,58.203,58.624,330688,0
+JLL.US,D,20091229,000000,58.881,59.636,58.604,58.918,469661,0
+JLL.US,D,20091230,000000,58.661,59.446,58.574,58.69,238987,0
+JLL.US,D,20091231,000000,58.536,58.977,57.792,57.8,241105,0
+JLL.US,D,20100104,000000,58.458,59.303,58.106,58.881,312598,0
+JLL.US,D,20100105,000000,58.736,60.44,58.401,60.323,439588,0
+JLL.US,D,20100106,000000,60.212,61.244,60.125,60.708,520522,0
+JLL.US,D,20100107,000000,60.295,61.302,60.154,60.927,382674,0
+JLL.US,D,20100108,000000,60.795,61.673,60.343,61.081,377169,0
+JLL.US,D,20100111,000000,61.368,61.559,59.148,60.145,481073,0
+JLL.US,D,20100112,000000,59.539,59.874,57.043,57.855,468955,0
+JLL.US,D,20100113,000000,58.335,58.335,57.101,57.407,809513,0
+JLL.US,D,20100114,000000,57.338,57.378,56.275,56.573,396343,0
+JLL.US,D,20100115,000000,56.563,56.814,55.587,55.799,259983,0
+JLL.US,D,20100119,000000,55.771,56.927,55.771,56.461,432897,0
+JLL.US,D,20100120,000000,55.741,56.937,55.501,56.738,505104,0
+JLL.US,D,20100121,000000,56.679,56.966,55.883,55.923,718287,0
+JLL.US,D,20100122,000000,55.883,57.168,54.899,55.167,635048,0
+JLL.US,D,20100125,000000,55.761,56.275,54.639,55.695,309806,0
+JLL.US,D,20100126,000000,55.549,57.025,55.332,56.345,452141,0
+JLL.US,D,20100127,000000,56.228,57.262,55.676,56.937,842850,0
+JLL.US,D,20100128,000000,57.348,57.416,55.607,56.728,582080,0
+JLL.US,D,20100129,000000,57.101,57.616,54.327,54.555,683785,0
+JLL.US,D,20100201,000000,54.755,55.932,54.755,55.751,832633,0
+JLL.US,D,20100202,000000,55.847,56.219,55.176,55.492,1273275,0
+JLL.US,D,20100203,000000,56.039,59.675,56.039,59.33,1855040,0
+JLL.US,D,20100204,000000,58.526,58.764,56.527,56.621,852342,0
+JLL.US,D,20100205,000000,56.87,57.999,55.666,57.407,681247,0
+JLL.US,D,20100208,000000,57.397,58.526,56.553,56.748,493565,0
+JLL.US,D,20100209,000000,57.733,58.058,56.266,57.664,486722,0
+JLL.US,D,20100210,000000,57.397,58.726,56.413,57.57,336636,0
+JLL.US,D,20100211,000000,57.358,59.312,57.082,59.254,343613,0
+JLL.US,D,20100212,000000,58.297,59.646,57.902,59.626,654497,0
+JLL.US,D,20100216,000000,59.951,61.244,59.942,61.167,358028,0
+JLL.US,D,20100217,000000,61.244,61.465,60.823,61.31,436749,0
+JLL.US,D,20100218,000000,61.31,62.192,61.129,61.969,493938,0
+JLL.US,D,20100219,000000,61.751,62.048,61.339,61.732,711547,0
+JLL.US,D,20100222,000000,61.904,62.125,61.358,61.857,402295,0
+JLL.US,D,20100223,000000,61.549,62.048,60.44,60.688,441637,0
+JLL.US,D,20100224,000000,60.786,61.368,60.392,60.975,568267,0
+JLL.US,D,20100225,000000,59.865,60.918,59.417,60.805,455569,0
+JLL.US,D,20100226,000000,60.688,61.167,59.97,60.947,282601,0
+JLL.US,D,20100301,000000,61.348,62.939,61.177,62.154,364725,0
+JLL.US,D,20100302,000000,62.248,62.929,62.009,62.765,221104,0
+JLL.US,D,20100303,000000,62.802,64.037,62.239,63.454,335373,0
+JLL.US,D,20100304,000000,63.513,64.114,63.052,63.808,307829,0
+JLL.US,D,20100305,000000,64.174,64.174,63.474,64.037,494813,0
+JLL.US,D,20100308,000000,63.875,64.719,63.367,64.536,305247,0
+JLL.US,D,20100309,000000,64.183,64.889,63.741,64.174,409962,0
+JLL.US,D,20100310,000000,63.962,64.213,63.091,63.924,354159,0
+JLL.US,D,20100311,000000,63.513,64.114,63.197,63.836,203746,0
+JLL.US,D,20100312,000000,64.213,65.158,64.037,64.899,289372,0
+JLL.US,D,20100315,000000,64.909,65.003,63.224,63.543,286134,0
+JLL.US,D,20100316,000000,63.627,66.008,62.802,65.856,333495,0
+JLL.US,D,20100317,000000,65.904,67.895,65.886,67.358,315601,0
+JLL.US,D,20100318,000000,67.57,67.694,66.668,67.061,313489,0
+JLL.US,D,20100319,000000,67.167,67.291,66.163,66.583,366761,0
+JLL.US,D,20100322,000000,65.933,67.024,65.52,66.517,354392,0
+JLL.US,D,20100323,000000,66.459,67.637,66.036,67.331,286735,0
+JLL.US,D,20100324,000000,66.871,67.243,66.192,66.258,340201,0
+JLL.US,D,20100325,000000,66.949,67.674,66.392,66.766,345590,0
+JLL.US,D,20100326,000000,66.996,69.006,66.688,68.585,844977,0
+JLL.US,D,20100329,000000,69.072,71.369,69.072,70.907,644900,0
+JLL.US,D,20100330,000000,71.225,71.378,70.172,70.268,343150,0
+JLL.US,D,20100331,000000,70.162,70.89,69.648,69.75,271701,0
+JLL.US,D,20100401,000000,70.391,71.453,69.798,71.225,400932,0
+JLL.US,D,20100405,000000,71.492,72.067,71.329,71.838,282108,0
+JLL.US,D,20100406,000000,71.243,71.847,70.917,71.676,344965,0
+JLL.US,D,20100407,000000,71.369,71.502,69.015,69.482,495399,0
+JLL.US,D,20100408,000000,69.167,71.12,68.585,70.871,478912,0
+JLL.US,D,20100409,000000,70.774,74.125,70.718,74.096,625423,0
+JLL.US,D,20100412,000000,74.218,74.218,72.909,73.08,431597,0
+JLL.US,D,20100413,000000,73.042,74.565,72.994,74.469,661440,0
+JLL.US,D,20100414,000000,74.909,75.472,74.584,74.762,537218,0
+JLL.US,D,20100415,000000,74.345,75.646,74.142,74.929,541541,0
+JLL.US,D,20100416,000000,74.247,75.025,72.221,72.43,419523,0
+JLL.US,D,20100419,000000,71.893,73.312,70.754,72.489,306429,0
+JLL.US,D,20100420,000000,72.919,73.914,72.362,73.52,252648,0
+JLL.US,D,20100421,000000,73.273,75.685,73.263,75.349,380959,0
+JLL.US,D,20100422,000000,74.44,76.556,74.286,76.325,379670,0
+JLL.US,D,20100423,000000,76.536,78.566,75.98,78.145,502356,0
+JLL.US,D,20100426,000000,77.75,79.062,77.656,77.99,398800,0
+JLL.US,D,20100427,000000,77.005,78.46,75.482,75.636,651743,0
+JLL.US,D,20100428,000000,76.575,80.851,76.106,77.042,1147300,0
+JLL.US,D,20100429,000000,77.847,78.595,76.87,77.78,772086,0
+JLL.US,D,20100430,000000,77.712,77.98,75.416,75.482,683545,0
+JLL.US,D,20100503,000000,75.883,79.139,75.78,78.22,514806,0
+JLL.US,D,20100504,000000,76.996,77.675,75.752,76.929,627135,0
+JLL.US,D,20100505,000000,75.771,77.588,75.388,76.297,689523,0
+JLL.US,D,20100506,000000,75.617,77.005,66.736,72.62,1263037,0
+JLL.US,D,20100507,000000,72.62,74.019,69.492,69.648,1175276,0
+JLL.US,D,20100510,000000,73.865,75.675,71.436,75.57,714208,0
+JLL.US,D,20100511,000000,74.507,77.091,73.598,75.903,827915,0
+JLL.US,D,20100512,000000,76.018,77.12,75.99,76.726,592850,0
+JLL.US,D,20100513,000000,76.278,77.77,76.125,76.478,408434,0
+JLL.US,D,20100514,000000,76,76,71.98,72.63,418445,0
+JLL.US,D,20100517,000000,73.08,73.704,70.401,73.397,423532,0
+JLL.US,D,20100518,000000,74.413,75.015,71.931,72.058,692908,0
+JLL.US,D,20100519,000000,71.482,72.775,70.152,70.966,593716,0
+JLL.US,D,20100520,000000,68.506,70.001,66.296,66.306,741722,0
+JLL.US,D,20100521,000000,66.027,69.207,64.756,68.506,669749,0
+JLL.US,D,20100524,000000,68.258,70.995,67.913,69.052,660056,0
+JLL.US,D,20100525,000000,68.324,69.091,65.303,68.967,732150,0
+JLL.US,D,20100526,000000,69.492,71.617,68.133,68.506,582263,0
+JLL.US,D,20100527,000000,70.506,72.688,69.884,72.63,731111,0
+JLL.US,D,20100528,000000,72.573,72.728,70.966,71.407,430279,0
+JLL.US,D,20100601,000000,70.001,71.463,68.803,68.967,376832,0
+JLL.US,D,20100602,000000,69.657,72.563,68.671,72.537,658929,0
+JLL.US,D,20100603,000000,71.998,73.874,71.549,71.98,468982,0
+JLL.US,D,20100604,000000,69.914,71.283,66.527,66.736,786043,0
+JLL.US,D,20100607,000000,67.331,67.991,63.674,63.732,771695,0
+JLL.US,D,20100608,000000,64.26,64.756,62.135,63.664,680900,0
+JLL.US,D,20100609,000000,64.106,67.281,63.953,65.196,683894,0
+JLL.US,D,20100610,000000,66.105,67.674,65.876,67.57,441323,0
+JLL.US,D,20100611,000000,66.374,67.885,66.258,67.406,393749,0
+JLL.US,D,20100614,000000,68.181,70.192,67.865,68.363,418740,0
+JLL.US,D,20100615,000000,68.585,71.159,68.22,70.764,418287,0
+JLL.US,D,20100616,000000,69.894,71.301,69.884,70.337,414852,0
+JLL.US,D,20100617,000000,70.737,70.985,68.812,70.094,298255,0
+JLL.US,D,20100618,000000,70.337,70.526,69.187,70.21,409586,0
+JLL.US,D,20100621,000000,71.998,71.998,69.091,69.492,266633,0
+JLL.US,D,20100622,000000,69.798,70.084,67.071,67.233,512436,0
+JLL.US,D,20100623,000000,67.147,68.506,66.144,67.513,331384,0
+JLL.US,D,20100624,000000,66.708,67.177,65.283,65.53,379660,0
+JLL.US,D,20100625,000000,65.349,68.181,64.784,68.096,1260057,0
+JLL.US,D,20100628,000000,67.933,68.344,66.631,67.167,292368,0
+JLL.US,D,20100629,000000,65.665,65.856,63.264,63.561,558259,0
+JLL.US,D,20100630,000000,63.486,64.731,62.587,62.814,725834,0
+JLL.US,D,20100701,000000,62.765,63.904,61.244,62.286,631309,0
+JLL.US,D,20100702,000000,62.947,62.947,60.212,60.631,473890,0
+JLL.US,D,20100706,000000,61.829,62.708,59.168,59.529,907544,0
+JLL.US,D,20100707,000000,59.883,63.904,59.626,63.751,842348,0
+JLL.US,D,20100708,000000,64.086,65.425,62.095,63.655,457618,0
+JLL.US,D,20100709,000000,63.338,64.83,63.338,64.794,227008,0
+JLL.US,D,20100712,000000,64.232,65.216,63.357,64.353,187482,0
+JLL.US,D,20100713,000000,65.386,66.564,64.775,66.163,310363,0
+JLL.US,D,20100714,000000,65.481,66.421,65.138,65.809,268130,0
+JLL.US,D,20100715,000000,65.713,65.819,64.812,65.52,245581,0
+JLL.US,D,20100716,000000,64.746,65.196,62.86,62.929,279340,0
+JLL.US,D,20100719,000000,63.338,63.338,61.138,62.363,498774,0
+JLL.US,D,20100720,000000,61.262,63.138,60.688,62.784,712132,0
+JLL.US,D,20100721,000000,63.513,64.096,61.857,61.95,531905,0
+JLL.US,D,20100722,000000,63.197,65.406,62.323,65.293,498693,0
+JLL.US,D,20100723,000000,64.996,67.005,64.37,66.986,331126,0
+JLL.US,D,20100726,000000,66.832,71.52,66.392,71.436,773698,0
+JLL.US,D,20100727,000000,71.539,72.601,70.317,71.453,998487,0
+JLL.US,D,20100728,000000,73.118,77.99,72.909,75.827,1779063,0
+JLL.US,D,20100729,000000,76.556,76.688,72.401,73.952,758636,0
+JLL.US,D,20100730,000000,72.48,75.369,72.48,74.125,681526,0
+JLL.US,D,20100802,000000,75.704,76.65,74.762,76.584,865594,0
+JLL.US,D,20100803,000000,76.288,77.033,75.501,76.268,589256,0
+JLL.US,D,20100804,000000,76.726,77.311,76.268,76.614,331161,0
+JLL.US,D,20100805,000000,76.018,77.233,75.799,76.288,223993,0
+JLL.US,D,20100806,000000,75.052,76.833,75.052,76.584,249093,0
+JLL.US,D,20100809,000000,76.793,78.01,76.229,77.885,264577,0
+JLL.US,D,20100810,000000,76.65,77.398,75.453,75.893,341106,0
+JLL.US,D,20100811,000000,73.874,74.832,72.47,72.899,411478,0
+JLL.US,D,20100812,000000,71.339,72.489,71.13,71.913,410294,0
+JLL.US,D,20100813,000000,71.761,72.728,71.539,72.344,408316,0
+JLL.US,D,20100816,000000,71.856,73.416,71.608,72.736,201177,0
+JLL.US,D,20100817,000000,73.723,75.339,73.33,74.985,310769,0
+JLL.US,D,20100818,000000,74.86,76.546,73.741,75.817,373467,0
+JLL.US,D,20100819,000000,75.282,75.397,73.904,74.049,293031,0
+JLL.US,D,20100820,000000,73.493,75.339,72.649,75.158,399595,0
+JLL.US,D,20100823,000000,75.636,76.028,73.923,73.952,393896,0
+JLL.US,D,20100824,000000,72.537,73.493,71.283,72.362,267539,0
+JLL.US,D,20100825,000000,71.732,74.487,71.732,74.152,337461,0
+JLL.US,D,20100826,000000,74.575,75.052,71.579,71.617,298987,0
+JLL.US,D,20100827,000000,72.344,73.856,70.861,73.789,458545,0
+JLL.US,D,20100830,000000,73.312,73.589,71.13,71.167,223160,0
+JLL.US,D,20100831,000000,71.03,72.618,70.356,72.253,335248,0
+JLL.US,D,20100901,000000,73.76,75.099,73.206,74.832,612005,0
+JLL.US,D,20100902,000000,75.138,76.307,74.633,76.239,266133,0
+JLL.US,D,20100903,000000,76.556,78.173,76.392,77.56,375113,0
+JLL.US,D,20100907,000000,76.478,78.411,76.478,77.855,572080,0
+JLL.US,D,20100908,000000,77.799,78.909,77.56,78.793,393479,0
+JLL.US,D,20100909,000000,80.105,80.105,76.344,76.89,309725,0
+JLL.US,D,20100910,000000,76.986,77.359,76.392,76.498,228716,0
+JLL.US,D,20100913,000000,77.913,78.498,77.626,78.116,247568,0
+JLL.US,D,20100914,000000,77.913,78.47,77.12,77.157,340280,0
+JLL.US,D,20100915,000000,76.678,77.005,76.086,76.678,322220,0
+JLL.US,D,20100916,000000,76.278,78.527,75.98,78.106,480084,0
+JLL.US,D,20100917,000000,78.546,78.774,77.379,77.951,225533,0
+JLL.US,D,20100920,000000,78.136,78.948,77.875,78.919,367925,0
+JLL.US,D,20100921,000000,78.708,80.143,78.077,79.52,417973,0
+JLL.US,D,20100922,000000,79.377,80.21,78.116,78.517,235316,0
+JLL.US,D,20100923,000000,77.99,79.76,77.11,77.951,372753,0
+JLL.US,D,20100924,000000,79.35,81.924,79.35,81.829,393781,0
+JLL.US,D,20100927,000000,81.502,83.653,81.484,83.139,663690,0
+JLL.US,D,20100928,000000,83.016,84.285,82.066,83.597,580164,0
+JLL.US,D,20100929,000000,83.368,83.368,82.401,82.728,339803,0
+JLL.US,D,20100930,000000,83.204,83.932,81.702,82.555,703358,0
+JLL.US,D,20101001,000000,83.359,83.607,81.972,82.353,452094,0
+JLL.US,D,20101004,000000,82.086,82.391,80.574,80.679,639700,0
+JLL.US,D,20101005,000000,81.063,81.674,80.524,80.86,948613,0
+JLL.US,D,20101006,000000,80.803,81.905,80.477,81.341,409820,0
+JLL.US,D,20101007,000000,81.732,81.732,79.224,79.481,515703,0
+JLL.US,D,20101008,000000,79.464,81.865,78.899,81.378,531104,0
+JLL.US,D,20101011,000000,81.341,82.115,80.623,81.674,298995,0
+JLL.US,D,20101012,000000,81.341,82.536,80.2,82.372,267497,0
+JLL.US,D,20101013,000000,83.016,85.884,83.016,84.698,616921,0
+JLL.US,D,20101014,000000,84.537,84.735,82.296,82.728,399771,0
+JLL.US,D,20101015,000000,83.56,83.962,81.262,81.341,498669,0
+JLL.US,D,20101018,000000,81.351,81.702,80.383,81.351,436129,0
+JLL.US,D,20101019,000000,79.99,82.046,79.204,79.647,382433,0
+JLL.US,D,20101020,000000,79.921,81.111,79.166,80.813,831210,0
+JLL.US,D,20101021,000000,80.928,82.382,80.143,80.899,323196,0
+JLL.US,D,20101022,000000,81.101,81.12,80.305,80.776,327263,0
+JLL.US,D,20101025,000000,81.242,82.746,80.776,82.239,493896,0
+JLL.US,D,20101026,000000,81.52,82.755,81.242,81.692,433744,0
+JLL.US,D,20101027,000000,79.341,80.03,73.579,75.443,1564718,0
+JLL.US,D,20101028,000000,75.845,75.953,73.647,73.914,700054,0
+JLL.US,D,20101029,000000,73.646,74.881,73.646,74.7,361732,0
+JLL.US,D,20101101,000000,74.957,75.54,73.57,74.413,354910,0
+JLL.US,D,20101102,000000,75.178,75.962,74.584,75.883,280081,0
+JLL.US,D,20101103,000000,76.047,76.65,74.717,76.623,367627,0
+JLL.US,D,20101104,000000,78.546,81.712,78.266,81.702,606343,0
+JLL.US,D,20101105,000000,81.035,82.813,80.583,82.678,498897,0
+JLL.US,D,20101108,000000,82.324,83.101,81.885,82.851,260661,0
+JLL.US,D,20101109,000000,83.195,83.195,79.96,80.297,405273,0
+JLL.US,D,20101110,000000,80.794,82.65,80.383,82.555,239540,0
+JLL.US,D,20101111,000000,81.52,82.622,81.331,81.952,182196,0
+JLL.US,D,20101112,000000,81.369,81.875,79.53,79.77,264913,0
+JLL.US,D,20101115,000000,80.268,81.905,79.608,79.647,201693,0
+JLL.US,D,20101116,000000,78.928,79.024,76.219,76.688,287395,0
+JLL.US,D,20101117,000000,76.852,77.941,75.799,76.219,504892,0
+JLL.US,D,20101118,000000,77.272,78.919,77.213,77.512,257187,0
+JLL.US,D,20101119,000000,77.379,77.875,76.202,76.219,474958,0
+JLL.US,D,20101122,000000,75.685,76.344,74.604,74.89,768981,0
+JLL.US,D,20101123,000000,73.952,75.253,73.952,74.507,328568,0
+JLL.US,D,20101124,000000,75.426,76.939,75.072,76.9,280329,0
+JLL.US,D,20101126,000000,76.067,76.959,75.771,76.498,89836,0
+JLL.US,D,20101129,000000,75.98,77.32,75.216,77.101,504666,0
+JLL.US,D,20101130,000000,76.176,77.642,75.936,76.386,1389914,0
+JLL.US,D,20101201,000000,77.76,78.163,76.268,76.929,481855,0
+JLL.US,D,20101202,000000,76.919,79.185,76.919,79.148,352800,0
+JLL.US,D,20101203,000000,78.381,81.683,78.353,81.378,420703,0
+JLL.US,D,20101206,000000,81.045,81.252,79.677,80.514,236004,0
+JLL.US,D,20101207,000000,81.388,81.388,78.614,78.718,351682,0
+JLL.US,D,20101208,000000,78.977,79.204,77.12,77.32,374164,0
+JLL.US,D,20101209,000000,77.492,78.155,76.018,76.288,538774,0
+JLL.US,D,20101210,000000,76.278,77.167,75.752,77.014,465680,0
+JLL.US,D,20101213,000000,77.291,78,76.843,77.579,484339,0
+JLL.US,D,20101214,000000,77.482,78.708,77.482,77.932,470571,0
+JLL.US,D,20101215,000000,78.698,79.034,77.732,78.556,423226,0
+JLL.US,D,20101216,000000,78.698,80.153,77.33,80.039,328473,0
+JLL.US,D,20101217,000000,79.685,81.341,79.677,80.486,504417,0
+JLL.US,D,20101220,000000,80.928,81.398,80.01,81.175,265513,0
+JLL.US,D,20101221,000000,81.341,82.018,80.841,81.819,207447,0
+JLL.US,D,20101222,000000,82.018,82.564,81.52,82.411,282082,0
+JLL.US,D,20101223,000000,82.306,82.411,81.311,81.341,219418,0
+JLL.US,D,20101227,000000,81.045,81.351,80.699,81.223,169094,0
+JLL.US,D,20101228,000000,81.321,82.296,80.524,80.67,359125,0
+JLL.US,D,20101229,000000,80.757,81.793,80.757,81.264,225149,0
+JLL.US,D,20101230,000000,81.187,82.041,81.139,81.187,122315,0
+JLL.US,D,20101231,000000,81.403,81.412,80.306,80.306,155035,0
+JLL.US,D,20110103,000000,81.015,82.574,81.015,82.536,527144,0
+JLL.US,D,20110104,000000,82.698,82.775,79.568,80.756,377639,0
+JLL.US,D,20110105,000000,80.66,83.397,80.375,83.204,460908,0
+JLL.US,D,20110106,000000,83.176,85.714,82.755,84.237,876143,0
+JLL.US,D,20110107,000000,84.315,84.528,83.29,84.117,402545,0
+JLL.US,D,20110110,000000,83.885,84.46,82.966,84.174,544851,0
+JLL.US,D,20110111,000000,84.45,85.27,83.692,84.383,408087,0
+JLL.US,D,20110112,000000,85.131,85.261,83.644,84.097,214686,0
+JLL.US,D,20110113,000000,83.253,83.84,82.518,83.016,299377,0
+JLL.US,D,20110114,000000,82.641,84.117,82.536,84.117,470418,0
+JLL.US,D,20110118,000000,83.627,86.115,83.627,86.087,597418,0
+JLL.US,D,20110119,000000,86,86.496,84.764,85.034,444354,0
+JLL.US,D,20110120,000000,85.014,85.723,84.518,84.574,381215,0
+JLL.US,D,20110121,000000,84.928,85.645,84.822,85.072,267367,0
+JLL.US,D,20110124,000000,85.101,85.157,84.164,84.315,453226,0
+JLL.US,D,20110125,000000,84.127,84.803,83.857,84.594,350289,0
+JLL.US,D,20110126,000000,84.594,84.986,84.117,84.822,220879,0
+JLL.US,D,20110127,000000,85.139,85.779,84.275,85.407,372920,0
+JLL.US,D,20110128,000000,85.358,85.608,83.148,83.378,244458,0
+JLL.US,D,20110131,000000,83.853,85.447,83.572,84.822,300259,0
+JLL.US,D,20110201,000000,85.695,89.273,85.014,88.716,588256,0
+JLL.US,D,20110202,000000,89.701,95.475,89.701,93.206,1112743,0
+JLL.US,D,20110203,000000,93.415,93.904,92.958,93.636,464088,0
+JLL.US,D,20110204,000000,93.971,94.057,92.277,93.013,397241,0
+JLL.US,D,20110207,000000,92.813,93.914,91.024,93.387,489721,0
+JLL.US,D,20110208,000000,93.322,94.498,93.216,94.335,350873,0
+JLL.US,D,20110209,000000,93.884,94.871,93.682,94.726,439562,0
+JLL.US,D,20110210,000000,94.124,96.211,93.971,95.645,306259,0
+JLL.US,D,20110211,000000,96.22,97.424,95.752,96.411,376464,0
+JLL.US,D,20110214,000000,96.266,97.197,95.922,96.674,435932,0
+JLL.US,D,20110215,000000,95.991,98.105,95.991,97.405,515620,0
+JLL.US,D,20110216,000000,97.584,98.566,97.267,98.144,276946,0
+JLL.US,D,20110218,000000,97.789,98.075,96.295,96.825,193449,0
+JLL.US,D,20110222,000000,95.263,96.038,92.976,93.167,301921,0
+JLL.US,D,20110223,000000,93.004,94.21,90.439,91.627,293877,0
+JLL.US,D,20110224,000000,91.205,92.088,89.377,90.526,265199,0
+JLL.US,D,20110225,000000,91.1,93.57,90.948,93.302,218827,0
+JLL.US,D,20110228,000000,93.974,95.18,93.331,94.185,227175,0
+JLL.US,D,20110301,000000,94.498,94.556,91.081,91.981,244723,0
+JLL.US,D,20110302,000000,91.942,94.027,91.942,92.994,220845,0
+JLL.US,D,20110303,000000,94.094,95.214,93.206,94.593,351026,0
+JLL.US,D,20110304,000000,94.556,94.726,91.913,92.86,154441,0
+JLL.US,D,20110307,000000,93.004,93.712,90.134,91.293,175808,0
+JLL.US,D,20110308,000000,91.273,93.56,91.263,92.537,174573,0
+JLL.US,D,20110309,000000,92.277,94.949,92.059,94.688,257359,0
+JLL.US,D,20110310,000000,93.752,93.81,90.881,91.778,217704,0
+JLL.US,D,20110311,000000,91.014,96.256,90.631,95.655,576320,0
+JLL.US,D,20110314,000000,94.833,95.752,93.435,94.297,303535,0
+JLL.US,D,20110315,000000,91.186,93.061,89.951,92.258,309673,0
+JLL.US,D,20110316,000000,91.913,92.813,90.891,91.685,513604,0
+JLL.US,D,20110317,000000,93.256,93.265,91.854,92.632,186231,0
+JLL.US,D,20110318,000000,93.663,94.678,93.255,94.114,351232,0
+JLL.US,D,20110321,000000,95.282,96.654,95.214,96.048,220153,0
+JLL.US,D,20110322,000000,95.665,96.23,94.268,94.659,151774,0
+JLL.US,D,20110323,000000,94.297,94.506,92.766,94.249,159558,0
+JLL.US,D,20110324,000000,94.641,96.757,93.482,96.305,212508,0
+JLL.US,D,20110325,000000,96.344,98.447,96.201,97.046,260657,0
+JLL.US,D,20110328,000000,97.119,97.227,96.508,96.569,284773,0
+JLL.US,D,20110329,000000,96.569,96.968,94.843,95.693,267329,0
+JLL.US,D,20110330,000000,96.211,96.46,94.566,94.631,350113,0
+JLL.US,D,20110331,000000,95.053,95.507,94.286,95.45,304105,0
+JLL.US,D,20110401,000000,96.608,100.47,96.23,99.375,518610,0
+JLL.US,D,20110404,000000,99.345,100.11,98.942,99.65,191078,0
+JLL.US,D,20110405,000000,99.151,100.6,99.151,100.19,189191,0
+JLL.US,D,20110406,000000,100.67,100.87,99.041,100.08,119859,0
+JLL.US,D,20110407,000000,99.83,100.42,98.556,98.962,228429,0
+JLL.US,D,20110408,000000,99.75,100.43,98.105,98.715,148021,0
+JLL.US,D,20110411,000000,98.695,99.405,97.829,98.332,124728,0
+JLL.US,D,20110412,000000,99.001,100.28,98.864,99.75,354750,0
+JLL.US,D,20110413,000000,100.48,101.22,99.69,100.83,322644,0
+JLL.US,D,20110414,000000,99.92,101.49,99.77,101.34,313749,0
+JLL.US,D,20110415,000000,101.39,102.76,101.31,101.95,238328,0
+JLL.US,D,20110418,000000,100.43,100.74,98.755,99.435,252561,0
+JLL.US,D,20110419,000000,99.76,100.17,97.366,97.937,342270,0
+JLL.US,D,20110420,000000,99.8,100.92,98.635,100.91,201953,0
+JLL.US,D,20110421,000000,101.66,103.18,100.65,103.07,234215,0
+JLL.US,D,20110425,000000,102.38,102.84,100.98,101.76,198766,0
+JLL.US,D,20110426,000000,101.92,103.12,101.72,102.37,330906,0
+JLL.US,D,20110427,000000,99.385,99.385,92.469,97.267,1359493,0
+JLL.US,D,20110428,000000,97.037,97.849,95.675,96.47,803102,0
+JLL.US,D,20110429,000000,96.469,98.477,96.217,97.977,453924,0
+JLL.US,D,20110502,000000,98.586,99.101,94.478,96.948,550393,0
+JLL.US,D,20110503,000000,96.617,97.554,93.207,94.539,579343,0
+JLL.US,D,20110504,000000,94.347,94.807,92.191,94.472,522043,0
+JLL.US,D,20110505,000000,93.512,96.884,92.707,95.345,413123,0
+JLL.US,D,20110506,000000,97.027,97.237,94.165,94.443,264457,0
+JLL.US,D,20110509,000000,94.261,95.987,93.446,95.507,238441,0
+JLL.US,D,20110510,000000,95.698,96.987,95.161,95.267,908424,0
+JLL.US,D,20110511,000000,95.316,95.316,91.912,92.44,491428,0
+JLL.US,D,20110512,000000,92.03,92.967,90.656,92.105,340691,0
+JLL.US,D,20110513,000000,91.636,92.411,90.263,90.572,286439,0
+JLL.US,D,20110516,000000,89.844,91.089,89.038,90.389,320874,0
+JLL.US,D,20110517,000000,89.804,90.466,89.238,90.007,244501,0
+JLL.US,D,20110518,000000,90.093,92.199,89.869,92.151,248903,0
+JLL.US,D,20110519,000000,92.717,92.9,91.415,92.575,131206,0
+JLL.US,D,20110520,000000,92.334,93.821,92.122,92.852,343938,0
+JLL.US,D,20110523,000000,91.125,91.347,89.181,89.315,235505,0
+JLL.US,D,20110524,000000,89.66,89.869,87.332,88.165,315129,0
+JLL.US,D,20110525,000000,88.039,89.019,87.772,88.366,305195,0
+JLL.US,D,20110526,000000,87.87,89.401,87.812,89.248,385181,0
+JLL.US,D,20110527,000000,89.977,92.786,89.622,92.122,417489,0
+JLL.US,D,20110531,000000,92.952,93.114,90.816,93.114,457197,0
+JLL.US,D,20110601,000000,92.707,93.522,89.66,89.853,391090,0
+JLL.US,D,20110602,000000,89.706,91.232,89.67,90.752,194507,0
+JLL.US,D,20110603,000000,89.334,90.592,88.337,89.746,225260,0
+JLL.US,D,20110606,000000,89.431,90.485,89.085,89.112,361728,0
+JLL.US,D,20110607,000000,89.181,91.952,89.181,90.918,307596,0
+JLL.US,D,20110608,000000,90.341,90.341,87.821,87.937,352088,0
+JLL.US,D,20110609,000000,88.328,88.72,86.965,88.298,444793,0
+JLL.US,D,20110610,000000,87.694,88.252,85.883,85.912,341322,0
+JLL.US,D,20110613,000000,86.287,86.429,84.447,85.288,377103,0
+JLL.US,D,20110614,000000,86.259,88,86.096,87.733,305245,0
+JLL.US,D,20110615,000000,86.863,87.638,84.535,84.829,296440,0
+JLL.US,D,20110616,000000,85.032,85.922,83.668,84.581,245594,0
+JLL.US,D,20110617,000000,85.376,86.372,84.993,86.259,302870,0
+JLL.US,D,20110620,000000,85.835,88.366,85.779,87.772,253602,0
+JLL.US,D,20110621,000000,88.298,89.869,88.298,89.68,292613,0
+JLL.US,D,20110622,000000,89.21,90.849,88.846,89.066,483825,0
+JLL.US,D,20110623,000000,87.713,88.778,86.287,88.652,325525,0
+JLL.US,D,20110624,000000,88.885,89.324,86.546,87.092,239070,0
+JLL.US,D,20110627,000000,86.787,89.048,86.372,88.615,195845,0
+JLL.US,D,20110628,000000,89.095,89.736,88.464,89.22,240368,0
+JLL.US,D,20110629,000000,89.766,91.845,88.99,91.674,206534,0
+JLL.US,D,20110630,000000,91.758,92.306,90.366,90.376,243206,0
+JLL.US,D,20110701,000000,90.79,91.319,90.026,91.145,392591,0
+JLL.US,D,20110705,000000,91.3,92.642,91.002,91.922,181033,0
+JLL.US,D,20110706,000000,91.777,93.926,91.424,93.6,274762,0
+JLL.US,D,20110707,000000,94.424,95.737,94.242,95.132,275439,0
+JLL.US,D,20110708,000000,93.417,93.704,92.353,93.313,208541,0
+JLL.US,D,20110711,000000,91.366,92.058,88.493,88.662,320252,0
+JLL.US,D,20110712,000000,88.087,89.834,88.02,88.652,156089,0
+JLL.US,D,20110713,000000,89.431,90.543,88.876,89.201,208801,0
+JLL.US,D,20110714,000000,89.21,90.045,85.722,85.893,350289,0
+JLL.US,D,20110715,000000,86.506,87.455,85.806,87.446,248951,0
+JLL.US,D,20110718,000000,86.927,87.217,85.07,86.429,210151,0
+JLL.US,D,20110719,000000,87.082,88.579,86.898,88.308,242133,0
+JLL.US,D,20110720,000000,88.27,88.473,87.674,88.308,189962,0
+JLL.US,D,20110721,000000,88.758,89.804,88.483,89.315,145539,0
+JLL.US,D,20110722,000000,89.104,90.572,88.69,90.026,138963,0
+JLL.US,D,20110725,000000,88.73,90.036,88.633,88.758,198195,0
+JLL.US,D,20110726,000000,88.224,88.914,86.937,88.739,213227,0
+JLL.US,D,20110727,000000,88.569,88.569,81.38,84.024,977989,0
+JLL.US,D,20110728,000000,83.89,83.89,78.543,78.857,746836,0
+JLL.US,D,20110729,000000,77.49,81.959,76.78,81.584,626571,0
+JLL.US,D,20110801,000000,82.289,82.932,78.055,78.677,589453,0
+JLL.US,D,20110802,000000,78.282,79.339,75.839,75.906,586875,0
+JLL.US,D,20110803,000000,75.765,76.376,73.32,74.374,787276,0
+JLL.US,D,20110804,000000,73.012,73.311,69.707,69.809,784927,0
+JLL.US,D,20110805,000000,70.902,71.125,65.986,66.803,1489220,0
+JLL.US,D,20110808,000000,63.39,65.309,59.778,59.778,1326661,0
+JLL.US,D,20110809,000000,61.358,62.258,56.89,62.136,1338503,0
+JLL.US,D,20110810,000000,60.438,67.54,59.89,64.207,1627821,0
+JLL.US,D,20110811,000000,64.62,66.696,62.968,65.431,761918,0
+JLL.US,D,20110812,000000,65.863,66.419,64.338,64.845,272405,0
+JLL.US,D,20110815,000000,65.365,67.33,65.346,67.232,340875,0
+JLL.US,D,20110816,000000,66.534,67.598,66.371,66.803,629942,0
+JLL.US,D,20110817,000000,67.223,67.58,66.609,67.146,583216,0
+JLL.US,D,20110818,000000,65.164,65.164,60.794,61.397,608357,0
+JLL.US,D,20110819,000000,60.39,62.059,58.081,58.656,591604,0
+JLL.US,D,20110822,000000,60.564,60.564,58.321,58.685,398113,0
+JLL.US,D,20110823,000000,58.713,60.831,57.804,60.609,527787,0
+JLL.US,D,20110824,000000,60.38,62.087,60.103,61.932,262477,0
+JLL.US,D,20110825,000000,62.453,62.748,58.76,59.114,339262,0
+JLL.US,D,20110826,000000,58.453,61.196,57.39,60.638,304469,0
+JLL.US,D,20110829,000000,61.665,65.221,61.348,65.192,598380,0
+JLL.US,D,20110830,000000,64.835,64.884,63.084,64.197,485562,0
+JLL.US,D,20110831,000000,64.693,65.989,63.808,64.126,339728,0
+JLL.US,D,20110901,000000,64.347,64.845,62.287,62.403,328037,0
+JLL.US,D,20110902,000000,60.715,60.715,59.024,59.294,194016,0
+JLL.US,D,20110906,000000,57.218,58.896,56.969,58.042,441751,0
+JLL.US,D,20110907,000000,59.076,61.513,57.688,61.099,1003765,0
+JLL.US,D,20110908,000000,60.726,61.157,58.072,58.423,354386,0
+JLL.US,D,20110909,000000,57.505,57.544,55.234,56.087,607934,0
+JLL.US,D,20110912,000000,55.332,57.678,55.109,57.583,546821,0
+JLL.US,D,20110913,000000,57.525,58.405,56.681,56.949,500946,0
+JLL.US,D,20110914,000000,57.103,58.14,56.03,58.042,806289,0
+JLL.US,D,20110915,000000,58.962,60.4,58.453,59.89,533427,0
+JLL.US,D,20110916,000000,59.881,60.36,57.954,58.751,378110,0
+JLL.US,D,20110919,000000,57.341,57.535,55.981,56.238,471668,0
+JLL.US,D,20110920,000000,56.297,56.414,54.353,54.804,1375776,0
+JLL.US,D,20110921,000000,54.611,54.852,51.756,51.851,794981,0
+JLL.US,D,20110922,000000,49.981,50.316,46.474,47.701,847150,0
+JLL.US,D,20110923,000000,47.606,50.988,47.031,50.761,741452,0
+JLL.US,D,20110926,000000,51.15,52.838,49.78,52.809,528883,0
+JLL.US,D,20110927,000000,54.305,56.835,53.842,54.286,701092,0
+JLL.US,D,20110928,000000,54.62,54.62,50.958,51.17,784932,0
+JLL.US,D,20110929,000000,52.446,53.431,51.813,53.383,492295,0
+JLL.US,D,20110930,000000,52.308,52.356,49.215,49.656,851772,0
+JLL.US,D,20111003,000000,49.253,49.253,44.759,45.084,1032056,0
+JLL.US,D,20111004,000000,44.45,48.544,44.095,48.42,1207443,0
+JLL.US,D,20111005,000000,48.599,51.221,46.976,50.463,698806,0
+JLL.US,D,20111006,000000,50.48,53.163,49.656,52.404,916754,0
+JLL.US,D,20111007,000000,52.359,52.935,49.388,49.809,849447,0
+JLL.US,D,20111010,000000,51.094,53.9,51.094,53.834,658478,0
+JLL.US,D,20111011,000000,53.125,54.343,52.704,52.945,717838,0
+JLL.US,D,20111012,000000,53.222,56.146,53.155,55.597,624951,0
+JLL.US,D,20111013,000000,55.023,57.361,53.654,56.116,802289,0
+JLL.US,D,20111014,000000,56.71,56.91,54.936,56.632,495740,0
+JLL.US,D,20111017,000000,56.453,56.691,53.192,53.373,555483,0
+JLL.US,D,20111018,000000,53.232,56.759,52.665,56.326,455092,0
+JLL.US,D,20111019,000000,56.05,56.05,52.655,53.309,654269,0
+JLL.US,D,20111020,000000,53.48,54.335,52.022,54.19,409529,0
+JLL.US,D,20111021,000000,54.747,56.708,54.613,56.699,633101,0
+JLL.US,D,20111024,000000,56.91,61.339,56.565,61.033,638926,0
+JLL.US,D,20111025,000000,60.281,61.358,58.87,59.474,795601,0
+JLL.US,D,20111026,000000,60.638,60.638,58.396,59.721,577389,0
+JLL.US,D,20111027,000000,62.528,63.35,61.742,62.776,1009952,0
+JLL.US,D,20111028,000000,62.59,69.054,62.59,66.971,1093985,0
+JLL.US,D,20111031,000000,65.356,65.547,61.933,61.933,591985,0
+JLL.US,D,20111101,000000,59.639,61.032,58.813,59.648,852304,0
+JLL.US,D,20111102,000000,61.109,62.306,59.862,61.83,656720,0
+JLL.US,D,20111103,000000,66.884,68.9,59.736,63.415,1032578,0
+JLL.US,D,20111104,000000,62.531,63.522,61.445,62.186,441216,0
+JLL.US,D,20111107,000000,61.906,63.722,60.178,62.031,409862,0
+JLL.US,D,20111108,000000,62.426,63.184,60.188,62.916,329559,0
+JLL.US,D,20111109,000000,60.378,60.783,57.209,57.4,680295,0
+JLL.US,D,20111110,000000,58.725,58.725,56.908,57.994,435049,0
+JLL.US,D,20111111,000000,59.024,60.1,58.725,59.677,294199,0
+JLL.US,D,20111114,000000,58.89,58.985,57.245,57.897,338734,0
+JLL.US,D,20111115,000000,57.878,59.561,57.17,58.89,213011,0
+JLL.US,D,20111116,000000,57.927,59.877,57.63,58.563,403352,0
+JLL.US,D,20111117,000000,58.602,58.754,55.997,56.333,380770,0
+JLL.US,D,20111118,000000,57.006,57.006,55.467,56.208,315019,0
+JLL.US,D,20111121,000000,54.902,55.9,53.691,55.287,661832,0
+JLL.US,D,20111122,000000,54.613,56.507,54.297,56.113,525122,0
+JLL.US,D,20111123,000000,55.373,55.662,54.894,55.257,597699,0
+JLL.US,D,20111125,000000,54.797,56.152,54.797,55.027,146618,0
+JLL.US,D,20111128,000000,57.16,57.495,55.988,56.758,486123,0
+JLL.US,D,20111129,000000,56.748,57.055,55.642,56.066,351341,0
+JLL.US,D,20111130,000000,58.32,62.096,58.271,61.893,1057674,0
+JLL.US,D,20111201,000000,61.57,62.396,60.091,60.408,319843,0
+JLL.US,D,20111202,000000,61.368,61.888,60.139,60.378,244306,0
+JLL.US,D,20111205,000000,61.589,63.589,61.012,62.166,322115,0
+JLL.US,D,20111206,000000,62.327,62.327,59.936,60.646,386704,0
+JLL.US,D,20111207,000000,60.11,60.964,59.504,60.348,231032,0
+JLL.US,D,20111208,000000,59.579,59.717,57.294,57.62,261614,0
+JLL.US,D,20111209,000000,57.937,59.629,57.718,59.38,353166,0
+JLL.US,D,20111212,000000,58.389,59.629,56.794,57.738,315772,0
+JLL.US,D,20111213,000000,57.937,58.602,55.247,55.544,521242,0
+JLL.US,D,20111214,000000,54.949,56.245,54.817,55.767,544207,0
+JLL.US,D,20111215,000000,56.699,57.39,55.939,56.264,341250,0
+JLL.US,D,20111216,000000,56.861,58.245,56.132,56.611,848639,0
+JLL.US,D,20111219,000000,57.121,57.121,54.297,54.67,492850,0
+JLL.US,D,20111220,000000,55.929,57.62,55.929,57.456,296719,0
+JLL.US,D,20111221,000000,57.112,58.332,56.264,58.112,228620,0
+JLL.US,D,20111222,000000,58.169,59.351,57.917,58.754,186490,0
+JLL.US,D,20111223,000000,58.87,58.87,57.64,58.208,186314,0
+JLL.US,D,20111227,000000,57.823,59.024,57.64,58.122,121648,0
+JLL.US,D,20111228,000000,58.054,58.227,56.122,56.573,217643,0
+JLL.US,D,20111229,000000,56.689,58.475,56.679,58.245,225137,0
+JLL.US,D,20111230,000000,58.235,59.609,58.235,58.86,244146,0
+JLL.US,D,20120103,000000,60.724,63.443,60.505,60.955,587555,0
+JLL.US,D,20120104,000000,60.86,61.157,60.032,60.733,288836,0
+JLL.US,D,20120105,000000,60.417,62.07,59.532,61.646,344159,0
+JLL.US,D,20120106,000000,61.878,62.703,61.445,61.656,340743,0
+JLL.US,D,20120109,000000,61.915,62.456,61.495,62.436,255837,0
+JLL.US,D,20120110,000000,63.281,63.846,62.426,62.963,272876,0
+JLL.US,D,20120111,000000,62.474,64.854,62.456,64.75,338302,0
+JLL.US,D,20120112,000000,65.057,65.413,63.289,65.365,450129,0
+JLL.US,D,20120113,000000,64.346,64.431,62.483,64.067,354206,0
+JLL.US,D,20120117,000000,65.338,65.692,64.01,64.126,257175,0
+JLL.US,D,20120118,000000,64.116,66.962,63.316,66.942,347767,0
+JLL.US,D,20120119,000000,67.228,68.748,66.912,68.614,400808,0
+JLL.US,D,20120120,000000,68.199,69.699,68.028,69.447,506220,0
+JLL.US,D,20120123,000000,69.304,70.832,68.998,69.949,377839,0
+JLL.US,D,20120124,000000,69.122,70.343,68.594,70.082,265000,0
+JLL.US,D,20120125,000000,69.92,71.936,69.633,71.774,351733,0
+JLL.US,D,20120126,000000,71.985,73.716,71.936,72.359,939849,0
+JLL.US,D,20120127,000000,71.131,72.862,70.028,72.667,448799,0
+JLL.US,D,20120130,000000,71.532,71.946,70.89,71.841,887584,0
+JLL.US,D,20120131,000000,72.346,78.609,71.574,75.68,1440778,0
+JLL.US,D,20120201,000000,75.713,77.386,74.789,77.154,832399,0
+JLL.US,D,20120202,000000,77.068,77.549,76.973,77.22,366480,0
+JLL.US,D,20120203,000000,78.345,78.73,77.74,78.249,557874,0
+JLL.US,D,20120206,000000,78.249,79.422,77.595,79.075,542480,0
+JLL.US,D,20120207,000000,78.883,80.21,78.644,79.712,548570,0
+JLL.US,D,20120208,000000,79.308,79.308,77.405,78.325,583963,0
+JLL.US,D,20120209,000000,78.5,79.289,77.731,78.588,380528,0
+JLL.US,D,20120210,000000,77.24,79.085,77.24,78.258,282484,0
+JLL.US,D,20120213,000000,79.22,79.615,78.068,79.259,179665,0
+JLL.US,D,20120214,000000,78.413,78.845,77.586,78.682,339632,0
+JLL.US,D,20120215,000000,78.73,79.249,76.925,77.278,558121,0
+JLL.US,D,20120216,000000,77.27,80.22,77.27,80.142,458505,0
+JLL.US,D,20120217,000000,80.335,80.796,79.625,79.788,323020,0
+JLL.US,D,20120221,000000,79.91,80.644,78.285,78.758,320430,0
+JLL.US,D,20120222,000000,78.48,79,77.577,77.78,353236,0
+JLL.US,D,20120223,000000,77.97,79.712,77.425,79.22,386467,0
+JLL.US,D,20120224,000000,79.24,79.24,77.97,78.127,268021,0
+JLL.US,D,20120227,000000,77.348,77.799,76.185,77.549,512865,0
+JLL.US,D,20120228,000000,77.5,78.258,76.818,77.435,315776,0
+JLL.US,D,20120229,000000,77.576,79.013,77.355,78.222,436671,0
+JLL.US,D,20120301,000000,78.325,81.066,78.325,80.786,623679,0
+JLL.US,D,20120302,000000,80.478,80.748,79.308,79.546,556576,0
+JLL.US,D,20120305,000000,78.972,79.807,78.845,79.22,239834,0
+JLL.US,D,20120306,000000,77.683,77.683,75.378,76.76,497042,0
+JLL.US,D,20120307,000000,76.76,77.615,76.55,76.808,176227,0
+JLL.US,D,20120308,000000,77.435,79.807,77.02,79.442,405763,0
+JLL.US,D,20120309,000000,79.403,80.624,78.588,79.615,462153,0
+JLL.US,D,20120312,000000,79.605,80.535,79.279,80.229,330029,0
+JLL.US,D,20120313,000000,80.565,83.255,80.258,83.036,418519,0
+JLL.US,D,20120314,000000,82.823,83.43,80.624,81.345,408539,0
+JLL.US,D,20120315,000000,81.574,83.459,80.93,83.371,277685,0
+JLL.US,D,20120316,000000,83.391,84.093,82.88,83.666,341525,0
+JLL.US,D,20120319,000000,83.255,83.928,82.564,83.459,234994,0
+JLL.US,D,20120320,000000,82.526,82.728,81.574,82.123,210579,0
+JLL.US,D,20120321,000000,82.46,83.055,81.403,81.852,155621,0
+JLL.US,D,20120322,000000,80.989,81.141,79.125,80.384,287990,0
+JLL.US,D,20120323,000000,80.287,80.989,79.575,80.652,250789,0
+JLL.US,D,20120326,000000,81.612,82.015,80.843,81.315,513058,0
+JLL.US,D,20120327,000000,81.554,82.054,80.768,81.17,321368,0
+JLL.US,D,20120328,000000,81.047,81.355,79.298,80.277,245172,0
+JLL.US,D,20120329,000000,79.393,79.91,78.953,79.693,353138,0
+JLL.US,D,20120330,000000,80.42,80.484,79.444,80.044,195170,0
+JLL.US,D,20120402,000000,79.721,81.383,79.46,80.459,226601,0
+JLL.US,D,20120403,000000,80.19,80.758,79.289,79.91,291545,0
+JLL.US,D,20120404,000000,78.945,79.174,78.454,78.817,392669,0
+JLL.US,D,20120405,000000,78.645,78.886,78.286,78.58,213257,0
+JLL.US,D,20120409,000000,77.058,77.144,76.433,76.655,316753,0
+JLL.US,D,20120410,000000,76.655,77.058,74.638,74.752,410799,0
+JLL.US,D,20120411,000000,75.828,76.462,75.023,76.069,181932,0
+JLL.US,D,20120412,000000,76.222,78.48,76.222,78.374,253885,0
+JLL.US,D,20120413,000000,78.136,78.374,76.664,76.73,231050,0
+JLL.US,D,20120416,000000,77.288,77.635,75.396,75.57,368478,0
+JLL.US,D,20120417,000000,76.371,78.609,76.371,77.808,229421,0
+JLL.US,D,20120418,000000,77.211,77.462,76.261,76.683,233538,0
+JLL.US,D,20120419,000000,76.75,78.24,75.8,76.175,236666,0
+JLL.US,D,20120420,000000,76.698,77.634,76.419,77.065,201308,0
+JLL.US,D,20120423,000000,75.781,76.001,74.609,75.837,203910,0
+JLL.US,D,20120424,000000,76.04,77.058,75.406,76.55,168054,0
+JLL.US,D,20120425,000000,77.941,78.258,76.664,77.605,284057,0
+JLL.US,D,20120426,000000,77.453,78.549,77.01,78.305,302335,0
+JLL.US,D,20120427,000000,78.384,78.473,77.567,78.068,517795,0
+JLL.US,D,20120430,000000,77.96,78.346,76.556,76.805,252232,0
+JLL.US,D,20120501,000000,76.863,78.693,76.15,77.46,563744,0
+JLL.US,D,20120502,000000,79.625,84.014,76.866,81.757,930149,0
+JLL.US,D,20120503,000000,81.816,82.036,79.783,79.896,399327,0
+JLL.US,D,20120504,000000,79.474,79.474,76.757,76.892,526643,0
+JLL.US,D,20120507,000000,76.401,76.932,75.601,75.879,479108,0
+JLL.US,D,20120508,000000,74.985,75.436,73.695,75.274,346546,0
+JLL.US,D,20120509,000000,74.35,75.235,72.828,74.542,283213,0
+JLL.US,D,20120510,000000,75.284,75.534,73.511,74.31,348865,0
+JLL.US,D,20120511,000000,73.482,75.485,72.682,75.024,234483,0
+JLL.US,D,20120514,000000,73.79,74.436,72.134,72.383,329545,0
+JLL.US,D,20120515,000000,72.256,72.877,71.683,72.286,439155,0
+JLL.US,D,20120516,000000,72.539,72.971,69.716,69.83,652325,0
+JLL.US,D,20120517,000000,69.678,69.678,67.374,67.374,355124,0
+JLL.US,D,20120518,000000,67.759,68.915,67.211,67.569,409462,0
+JLL.US,D,20120521,000000,67.693,68.819,66.855,68.426,498193,0
+JLL.US,D,20120522,000000,68.685,70.035,68.609,69.06,224862,0
+JLL.US,D,20120523,000000,68.145,70.016,67.298,69.753,276536,0
+JLL.US,D,20120524,000000,69.773,70.026,68.733,69.533,441401,0
+JLL.US,D,20120525,000000,69.235,70.304,69.225,69.591,211293,0
+JLL.US,D,20120529,000000,70.447,71.702,69.898,71.516,221097,0
+JLL.US,D,20120530,000000,70.437,70.564,68.676,69.493,320344,0
+JLL.US,D,20120531,000000,69.225,70.477,68.5,69.838,356769,0
+JLL.US,D,20120601,000000,67.973,68.28,66.315,66.354,398449,0
+JLL.US,D,20120604,000000,66.777,67.211,63.723,64.118,521994,0
+JLL.US,D,20120605,000000,63.917,65.602,63.366,65.534,553007,0
+JLL.US,D,20120606,000000,66.373,68.097,66.239,67.664,302409,0
+JLL.US,D,20120607,000000,68.241,68.955,67.037,67.606,250044,0
+JLL.US,D,20120608,000000,67.384,68.05,66.517,68.04,210806,0
+JLL.US,D,20120611,000000,68.886,68.895,65.995,66.053,191068,0
+JLL.US,D,20120612,000000,66.537,67.943,66.171,67.875,273474,0
+JLL.US,D,20120613,000000,67.586,67.982,65.68,65.977,285695,0
+JLL.US,D,20120614,000000,66.276,67.423,66.132,66.874,466713,0
+JLL.US,D,20120615,000000,67.298,68.183,66.759,68.069,550622,0
+JLL.US,D,20120618,000000,67.606,68.935,67.085,68.839,211073,0
+JLL.US,D,20120619,000000,69.244,70.833,69.004,70.514,403540,0
+JLL.US,D,20120620,000000,70.304,71.228,69.427,70.755,285125,0
+JLL.US,D,20120621,000000,70.65,70.997,67.094,67.308,374877,0
+JLL.US,D,20120622,000000,67.635,68.069,66.527,67.259,761382,0
+JLL.US,D,20120625,000000,65.949,65.949,64.464,64.986,283122,0
+JLL.US,D,20120626,000000,65.062,65.466,64.533,65.16,485016,0
+JLL.US,D,20120627,000000,65.314,65.709,64.687,65.534,449961,0
+JLL.US,D,20120628,000000,64.889,65.949,63.552,65.911,334468,0
+JLL.US,D,20120629,000000,67.501,68.666,67.239,67.788,437220,0
+JLL.US,D,20120702,000000,67.914,68.357,66.392,67.259,246925,0
+JLL.US,D,20120703,000000,67.355,69.65,67.327,68.994,177583,0
+JLL.US,D,20120705,000000,68.704,69.157,67.693,68.308,236196,0
+JLL.US,D,20120706,000000,67.268,67.288,66.344,66.641,242023,0
+JLL.US,D,20120709,000000,66.546,66.884,65.504,66.797,330421,0
+JLL.US,D,20120710,000000,67.578,68.743,66.603,66.98,770717,0
+JLL.US,D,20120711,000000,66.932,67.778,66.276,66.565,222003,0
+JLL.US,D,20120712,000000,65.835,66.874,64.909,66.527,266272,0
+JLL.US,D,20120713,000000,66.603,67.924,66.546,67.924,545613,0
+JLL.US,D,20120716,000000,67.529,67.606,66.46,67.085,172320,0
+JLL.US,D,20120717,000000,67.355,68.002,66.073,67.973,199126,0
+JLL.US,D,20120718,000000,67.664,68.396,67.549,68.193,577647,0
+JLL.US,D,20120719,000000,68.097,70.178,67.914,69.792,252682,0
+JLL.US,D,20120720,000000,69.235,69.235,67.491,67.559,208288,0
+JLL.US,D,20120723,000000,65.843,65.862,63.771,65.004,500738,0
+JLL.US,D,20120724,000000,65.072,65.072,62.087,62.817,650279,0
+JLL.US,D,20120725,000000,63.031,63.571,61.808,62.673,382443,0
+JLL.US,D,20120726,000000,64.06,64.424,63.146,63.609,309452,0
+JLL.US,D,20120727,000000,64.188,65.825,63.714,65.277,549370,0
+JLL.US,D,20120730,000000,65.257,65.474,63.947,64.384,393014,0
+JLL.US,D,20120731,000000,64.109,64.65,63.599,64.245,506212,0
+JLL.US,D,20120801,000000,63.012,64.464,59.138,62.559,1475285,0
+JLL.US,D,20120802,000000,62.232,62.952,61.306,62.297,645888,0
+JLL.US,D,20120803,000000,63.751,65.835,63.599,64.801,374829,0
+JLL.US,D,20120806,000000,65.014,65.921,64.707,64.986,269987,0
+JLL.US,D,20120807,000000,65.072,66.613,65.072,66.171,337975,0
+JLL.US,D,20120808,000000,65.534,67.759,64.367,67.519,524239,0
+JLL.US,D,20120809,000000,67.606,67.885,67.029,67.73,512740,0
+JLL.US,D,20120810,000000,67.336,67.865,67.009,67.644,347816,0
+JLL.US,D,20120813,000000,67.268,67.973,67.268,67.895,500996,0
+JLL.US,D,20120814,000000,68.289,68.289,67.009,67.288,420903,0
+JLL.US,D,20120815,000000,67.085,68.481,67.085,68.26,186795,0
+JLL.US,D,20120816,000000,68.453,68.848,67.511,68.471,253334,0
+JLL.US,D,20120817,000000,68.59,69.36,68.445,69.186,234464,0
+JLL.US,D,20120820,000000,68.839,69.177,67.683,68.031,361952,0
+JLL.US,D,20120821,000000,68.069,69.407,67.664,68.145,517019,0
+JLL.US,D,20120822,000000,68.04,68.985,67.451,68.876,432843,0
+JLL.US,D,20120823,000000,68.5,69.291,68.223,68.935,435854,0
+JLL.US,D,20120824,000000,68.599,69.216,68.213,68.876,261580,0
+JLL.US,D,20120827,000000,69.004,69.147,68.059,68.666,257609,0
+JLL.US,D,20120828,000000,68.481,68.839,67.768,68.491,215813,0
+JLL.US,D,20120829,000000,68.435,69.581,67.953,69.34,316070,0
+JLL.US,D,20120830,000000,68.656,69.08,68.232,68.5,249522,0
+JLL.US,D,20120831,000000,68.955,69.688,68.357,69.483,352639,0
+JLL.US,D,20120904,000000,69.368,70.324,68.59,70.026,285600,0
+JLL.US,D,20120905,000000,69.878,70.063,68.298,68.985,357764,0
+JLL.US,D,20120906,000000,69.378,71.238,69.34,71.143,352391,0
+JLL.US,D,20120907,000000,71.267,72.585,71.094,72.238,235441,0
+JLL.US,D,20120910,000000,72.134,72.642,71.565,71.702,164263,0
+JLL.US,D,20120911,000000,71.807,72.363,71.525,72.125,125904,0
+JLL.US,D,20120912,000000,72.346,73.647,72.057,73.627,182705,0
+JLL.US,D,20120913,000000,73.627,76.98,73.319,76.835,461692,0
+JLL.US,D,20120914,000000,77.346,81.497,76.883,80.737,852091,0
+JLL.US,D,20120917,000000,80.158,80.264,78.087,78.258,373500,0
+JLL.US,D,20120918,000000,78.156,78.76,77.218,77.808,396722,0
+JLL.US,D,20120919,000000,77.941,78.856,77.664,78.501,209332,0
+JLL.US,D,20120920,000000,77.808,77.951,76.835,77.055,282047,0
+JLL.US,D,20120921,000000,78.424,78.627,76.468,76.536,581310,0
+JLL.US,D,20120924,000000,75.909,76.932,75.149,76.429,246856,0
+JLL.US,D,20120925,000000,76.912,76.952,74.35,74.359,256144,0
+JLL.US,D,20120926,000000,74.724,74.918,73.617,74.127,299209,0
+JLL.US,D,20120927,000000,74.572,74.966,74.072,74.562,182421,0
+JLL.US,D,20120928,000000,74.042,74.042,73.076,73.55,201261,0
+JLL.US,D,20121001,000000,73.78,75.129,73.598,74.241,325976,0
+JLL.US,D,20121002,000000,74.512,75.217,74.137,74.63,211906,0
+JLL.US,D,20121003,000000,74.888,75.909,74.31,74.83,235647,0
+JLL.US,D,20121004,000000,75.255,75.611,74.251,74.581,316355,0
+JLL.US,D,20121005,000000,74.995,75.409,74.474,74.888,356230,0
+JLL.US,D,20121008,000000,74.474,75.39,74.436,74.859,205116,0
+JLL.US,D,20121009,000000,74.84,74.84,73.067,73.338,241114,0
+JLL.US,D,20121010,000000,73.54,73.54,71.693,71.787,245447,0
+JLL.US,D,20121011,000000,72.585,73.742,72.432,72.98,222343,0
+JLL.US,D,20121012,000000,73.067,73.751,71.758,72.238,183765,0
+JLL.US,D,20121015,000000,72.393,73.164,72.276,72.896,244547,0
+JLL.US,D,20121016,000000,73.309,73.732,72.393,72.99,155462,0
+JLL.US,D,20121017,000000,73.048,74.542,72.614,74.27,237272,0
+JLL.US,D,20121018,000000,74.166,75.977,74.127,75.859,306260,0
+JLL.US,D,20121019,000000,75.418,75.841,73.232,74.175,231777,0
+JLL.US,D,20121022,000000,73.867,74.648,73.655,74.378,177063,0
+JLL.US,D,20121023,000000,73.135,73.183,72.326,72.818,348025,0
+JLL.US,D,20121024,000000,73.281,73.501,72.346,72.818,200410,0
+JLL.US,D,20121025,000000,73.54,73.704,72.548,73.203,347396,0
+JLL.US,D,20121026,000000,73.154,73.607,71.247,72.412,291614,0
+JLL.US,D,20121031,000000,71.901,75.592,71.748,74.888,499563,0
+JLL.US,D,20121101,000000,75.062,77.73,74.32,76.776,540265,0
+JLL.US,D,20121102,000000,77.065,77.132,75.717,75.727,508112,0
+JLL.US,D,20121105,000000,75.621,76.643,74.985,76.448,154310,0
+JLL.US,D,20121106,000000,76.892,77.171,76.074,77.075,178711,0
+JLL.US,D,20121107,000000,75.65,76.585,74.908,75.08,203149,0
+JLL.US,D,20121108,000000,75.208,75.208,73.376,73.742,225951,0
+JLL.US,D,20121109,000000,73.154,73.819,72.914,73.174,229625,0
+JLL.US,D,20121112,000000,73.271,73.511,72.393,72.951,133154,0
+JLL.US,D,20121113,000000,72.142,73.357,71.774,72.933,228307,0
+JLL.US,D,20121114,000000,73.377,74.207,71.242,71.581,171030,0
+JLL.US,D,20121115,000000,71.407,71.794,70.082,71.021,136954,0
+JLL.US,D,20121116,000000,71.098,72.538,70.48,72.431,239059,0
+JLL.US,D,20121119,000000,73.387,74.102,72.951,73.976,159246,0
+JLL.US,D,20121120,000000,73.6,74.362,73.242,74.149,153501,0
+JLL.US,D,20121121,000000,74.372,74.729,73.59,74.264,115162,0
+JLL.US,D,20121123,000000,74.825,75.637,73.464,75.571,55225,0
+JLL.US,D,20121126,000000,75.511,76.062,75.068,75.618,124394,0
+JLL.US,D,20121127,000000,74.934,75.839,74.085,75.687,155087,0
+JLL.US,D,20121128,000000,75.706,77.057,74.691,76.961,273977,0
+JLL.US,D,20121129,000000,77.27,78.902,76.796,78.585,261703,0
+JLL.US,D,20121130,000000,78.15,79.627,78.034,79.21,342923,0
+JLL.US,D,20121203,000000,79.443,79.657,78.179,78.746,237082,0
+JLL.US,D,20121204,000000,78.699,79.404,77.916,78.555,202172,0
+JLL.US,D,20121205,000000,78.785,79.462,77.617,78.478,213463,0
+JLL.US,D,20121206,000000,78.487,78.699,77.792,78.244,259278,0
+JLL.US,D,20121207,000000,78.535,79.028,77.772,78.932,205045,0
+JLL.US,D,20121210,000000,78.535,79.904,78.429,79.647,332617,0
+JLL.US,D,20121211,000000,79.82,81.019,79.82,80.969,225455,0
+JLL.US,D,20121212,000000,81.445,81.886,80.553,80.738,140024,0
+JLL.US,D,20121213,000000,80.573,81.019,79.24,79.715,277175,0
+JLL.US,D,20121214,000000,79.904,79.984,79.145,79.28,310790,0
+JLL.US,D,20121217,000000,79.489,81.19,79.489,81.19,200902,0
+JLL.US,D,20121218,000000,81.228,83.228,80.989,83.218,365482,0
+JLL.US,D,20121219,000000,82.814,83.83,80.167,81.646,732120,0
+JLL.US,D,20121220,000000,81.415,82.358,81.415,81.954,215902,0
+JLL.US,D,20121221,000000,80.642,81.124,80.003,81.115,752609,0
+JLL.US,D,20121224,000000,80.96,81.537,80.593,81.152,116105,0
+JLL.US,D,20121226,000000,81.171,81.395,80.428,80.428,108978,0
+JLL.US,D,20121227,000000,80.391,80.96,79.587,80.128,185891,0
+JLL.US,D,20121228,000000,79.499,80.332,79.374,79.509,173325,0
+JLL.US,D,20121231,000000,79.364,81.287,79.299,81.075,242873,0
+JLL.US,D,20130102,000000,81.867,83.267,81.509,83.16,308692,0
+JLL.US,D,20130103,000000,83.095,84.08,82.861,83.53,418251,0
+JLL.US,D,20130104,000000,83.681,84.63,83.403,83.934,251010,0
+JLL.US,D,20130107,000000,83.491,83.501,82.468,82.718,390769,0
+JLL.US,D,20130108,000000,82.814,83.208,82.438,83.028,215524,0
+JLL.US,D,20130109,000000,83.218,83.443,82.458,82.64,288245,0
+JLL.US,D,20130110,000000,83.248,83.452,83.066,83.403,365337,0
+JLL.US,D,20130111,000000,83.521,83.585,82.901,83.296,273372,0
+JLL.US,D,20130114,000000,83.18,83.539,82.93,83.336,188833,0
+JLL.US,D,20130115,000000,82.901,84.186,82.901,83.462,336957,0
+JLL.US,D,20130116,000000,83.238,83.731,82.678,83.511,157532,0
+JLL.US,D,20130117,000000,83.876,85.191,83.83,84.812,306452,0
+JLL.US,D,20130118,000000,84.794,85.124,84,84.997,190019,0
+JLL.US,D,20130122,000000,84.794,85.229,84.562,85.046,164520,0
+JLL.US,D,20130123,000000,84.446,86.244,84.437,85.788,250653,0
+JLL.US,D,20130124,000000,85.923,86.725,85.683,85.913,290678,0
+JLL.US,D,20130125,000000,86.165,88.694,85.731,88.655,454402,0
+JLL.US,D,20130128,000000,88.714,88.851,87.897,88.194,277492,0
+JLL.US,D,20130129,000000,88.106,88.91,87.623,88.704,675446,0
+JLL.US,D,20130130,000000,86.926,89.699,80.101,88.851,654394,0
+JLL.US,D,20130131,000000,88.861,89.567,88.426,88.997,450932,0
+JLL.US,D,20130201,000000,89.391,92.201,89.391,91.853,635752,0
+JLL.US,D,20130204,000000,90.965,91.853,90.928,91.391,382486,0
+JLL.US,D,20130205,000000,91.682,92.542,91.178,91.902,413149,0
+JLL.US,D,20130206,000000,91.805,92.569,91.534,92.221,290265,0
+JLL.US,D,20130207,000000,93.188,95.322,92.279,93.853,955905,0
+JLL.US,D,20130208,000000,93.778,95.137,93.778,95.069,409717,0
+JLL.US,D,20130211,000000,94.57,95.468,93.941,94.956,204411,0
+JLL.US,D,20130212,000000,94.84,95.89,94.82,95.069,430527,0
+JLL.US,D,20130213,000000,94.83,96.588,94.318,95.401,259113,0
+JLL.US,D,20130214,000000,94.927,96.181,94.927,95.959,208689,0
+JLL.US,D,20130215,000000,95.91,95.91,94.646,95.078,233908,0
+JLL.US,D,20130219,000000,95.176,96.191,95.098,96.191,380984,0
+JLL.US,D,20130220,000000,96.124,96.903,93.535,93.535,383746,0
+JLL.US,D,20130221,000000,93.641,93.932,92.144,92.685,313575,0
+JLL.US,D,20130222,000000,93.324,93.448,92.532,93.448,421400,0
+JLL.US,D,20130225,000000,93.708,93.922,91.401,91.401,271924,0
+JLL.US,D,20130226,000000,91.902,92.385,90.984,91.941,344848,0
+JLL.US,D,20130227,000000,92.097,93.506,91.478,92.947,243302,0
+JLL.US,D,20130228,000000,92.83,94.55,92.83,93.341,244344,0
+JLL.US,D,20130301,000000,92.434,94.114,91.544,93.467,340623,0
+JLL.US,D,20130304,000000,93.304,93.96,92.463,93.506,142905,0
+JLL.US,D,20130305,000000,94.134,94.907,94.017,94.55,302899,0
+JLL.US,D,20130306,000000,94.56,94.626,93.932,94.54,270674,0
+JLL.US,D,20130307,000000,94.481,94.692,93.97,94.626,292288,0
+JLL.US,D,20130308,000000,95.137,95.92,94.616,95.826,272405,0
+JLL.US,D,20130311,000000,95.699,96.569,95.264,96.393,239035,0
+JLL.US,D,20130312,000000,96.076,96.903,95.747,96.355,284505,0
+JLL.US,D,20130313,000000,96.238,96.578,95.562,96.105,146913,0
+JLL.US,D,20130314,000000,96.211,96.463,95.766,95.959,174993,0
+JLL.US,D,20130315,000000,95.62,95.757,94.598,95.108,369215,0
+JLL.US,D,20130318,000000,94.202,95.478,93.97,95.137,211713,0
+JLL.US,D,20130319,000000,95.176,95.429,93.389,94.046,171957,0
+JLL.US,D,20130320,000000,94.453,95.747,94.318,95.525,305600,0
+JLL.US,D,20130321,000000,94.878,95.92,94.462,95.117,266837,0
+JLL.US,D,20130322,000000,95.496,95.571,94.221,94.683,297357,0
+JLL.US,D,20130325,000000,95.137,95.689,94.869,95.069,343970,0
+JLL.US,D,20130326,000000,95.718,97.415,95.62,97.246,232323,0
+JLL.US,D,20130327,000000,96.355,96.355,95.361,95.699,246925,0
+JLL.US,D,20130328,000000,95.786,96.105,95.361,96.019,277890,0
+JLL.US,D,20130401,000000,95.62,96.296,94.074,94.501,243491,0
+JLL.US,D,20130402,000000,94.849,95.496,93.845,94.202,220149,0
+JLL.US,D,20130403,000000,94.336,94.598,91.835,92.356,232570,0
+JLL.US,D,20130404,000000,92.279,92.337,91.296,92.172,387437,0
+JLL.US,D,20130405,000000,90.724,91.361,89.787,91.12,359867,0
+JLL.US,D,20130408,000000,91.342,94.346,90.984,94.231,250942,0
+JLL.US,D,20130409,000000,94.888,95.88,94.356,95.274,250220,0
+JLL.US,D,20130410,000000,95.63,97.461,95.496,96.443,294916,0
+JLL.US,D,20130411,000000,96.56,97.037,96.162,96.608,162773,0
+JLL.US,D,20130412,000000,96.086,96.531,95.351,96.257,225758,0
+JLL.US,D,20130415,000000,95.591,95.591,91.092,91.12,327069,0
+JLL.US,D,20130416,000000,92.114,92.162,90.694,90.956,465503,0
+JLL.US,D,20130417,000000,90.193,90.328,87.981,88.348,504087,0
+JLL.US,D,20130418,000000,88.396,88.533,87.151,87.719,351343,0
+JLL.US,D,20130419,000000,88.28,89.498,87.788,89.381,196692,0
+JLL.US,D,20130422,000000,89.567,90.956,88.704,90.135,218943,0
+JLL.US,D,20130423,000000,90.704,91.633,90.298,91.296,191023,0
+JLL.US,D,20130424,000000,91.014,91.692,90.656,91.314,196446,0
+JLL.US,D,20130425,000000,91.276,93.768,90.638,93.718,322323,0
+JLL.US,D,20130426,000000,93.274,93.274,92.317,93.207,275414,0
+JLL.US,D,20130429,000000,93.486,94.443,92.957,94.443,306175,0
+JLL.US,D,20130430,000000,94.163,95.64,93.787,95.64,337443,0
+JLL.US,D,20130501,000000,94.722,97.997,93.678,94.027,483611,0
+JLL.US,D,20130502,000000,94.124,95.401,93.314,94.732,269005,0
+JLL.US,D,20130503,000000,95.61,96.181,94.683,95.401,258063,0
+JLL.US,D,20130506,000000,95.429,96.884,95.032,96.355,351990,0
+JLL.US,D,20130507,000000,96.987,97.703,96.057,96.521,429268,0
+JLL.US,D,20130508,000000,96.181,96.413,94.56,95.861,552619,0
+JLL.US,D,20130509,000000,95.776,96.019,94.616,94.83,350398,0
+JLL.US,D,20130510,000000,94.986,94.986,94.288,94.288,273554,0
+JLL.US,D,20130513,000000,94.365,94.365,93.051,93.688,359399,0
+JLL.US,D,20130514,000000,93.903,94.648,93.535,94.017,240483,0
+JLL.US,D,20130515,000000,93.554,94.057,92.925,93.893,450032,0
+JLL.US,D,20130516,000000,93.903,94.251,92.441,92.935,417108,0
+JLL.US,D,20130517,000000,93.486,94.095,93.379,93.846,420509,0
+JLL.US,D,20130520,000000,93.807,94.261,93.206,93.486,351593,0
+JLL.US,D,20130521,000000,93.903,93.903,93.128,93.554,495503,0
+JLL.US,D,20130522,000000,93.903,94.135,91.104,91.473,461905,0
+JLL.US,D,20130523,000000,90.369,91.425,89.469,91.26,282742,0
+JLL.US,D,20130524,000000,90.524,90.524,89.217,89.488,265416,0
+JLL.US,D,20130528,000000,90.813,91.27,88.8,89.972,335774,0
+JLL.US,D,20130529,000000,89.294,89.538,87.814,88.58,599453,0
+JLL.US,D,20130530,000000,88.85,89.662,88.316,88.977,282069,0
+JLL.US,D,20130531,000000,88.502,89.692,88.502,88.899,279964,0
+JLL.US,D,20130603,000000,88.947,88.977,86.959,87.913,420655,0
+JLL.US,D,20130604,000000,87.903,88.364,87.029,87.676,374217,0
+JLL.US,D,20130605,000000,87.32,87.62,85.344,85.578,220287,0
+JLL.US,D,20130606,000000,85.334,87.931,85.191,87.931,336711,0
+JLL.US,D,20130607,000000,88.502,88.541,87.097,88.172,256611,0
+JLL.US,D,20130610,000000,88.296,88.79,87.136,87.913,288978,0
+JLL.US,D,20130611,000000,86.535,87.513,85.886,86.4,241497,0
+JLL.US,D,20130612,000000,86.969,86.969,84.298,84.445,203999,0
+JLL.US,D,20130613,000000,84.357,86.959,84.357,86.749,387349,0
+JLL.US,D,20130614,000000,86.7,87.774,85.422,85.607,154670,0
+JLL.US,D,20130617,000000,86.323,86.829,85.675,86.187,260372,0
+JLL.US,D,20130618,000000,86.237,88.634,86.023,87.986,346489,0
+JLL.US,D,20130619,000000,88.181,88.599,86.719,87.666,526855,0
+JLL.US,D,20130620,000000,86.65,86.911,84.416,84.841,471179,0
+JLL.US,D,20130621,000000,85.344,85.344,83.157,84.194,378828,0
+JLL.US,D,20130624,000000,83.157,85.403,81.473,83.737,372055,0
+JLL.US,D,20130625,000000,84.533,85.314,84.155,84.958,230130,0
+JLL.US,D,20130626,000000,85.704,87.126,85.559,86.35,272351,0
+JLL.US,D,20130627,000000,87.136,89.633,87.067,89.266,482506,0
+JLL.US,D,20130628,000000,89.014,89.091,87.873,88.231,383505,0
+JLL.US,D,20130701,000000,88.424,89.856,88.424,89.605,281668,0
+JLL.US,D,20130702,000000,89.42,90.495,88.259,88.88,213814,0
+JLL.US,D,20130703,000000,88.073,89.44,87.61,89.44,97222,0
+JLL.US,D,20130705,000000,89.595,90.032,87.388,89.198,145144,0
+JLL.US,D,20130708,000000,89.508,90.195,88.761,88.8,155874,0
+JLL.US,D,20130709,000000,89.479,90.951,89.118,90.717,255497,0
+JLL.US,D,20130710,000000,90.271,90.979,89.719,90.3,259070,0
+JLL.US,D,20130711,000000,91.5,91.967,90.883,91.697,307631,0
+JLL.US,D,20130712,000000,91.396,92.026,91.24,91.707,343324,0
+JLL.US,D,20130715,000000,92.208,92.257,90.873,91.5,309428,0
+JLL.US,D,20130716,000000,91.435,92.102,91.201,91.559,340401,0
+JLL.US,D,20130717,000000,91.744,92.189,91.657,91.957,213423,0
+JLL.US,D,20130718,000000,92.13,92.663,92.065,92.383,137383,0
+JLL.US,D,20130719,000000,92.353,92.45,91.762,91.917,254579,0
+JLL.US,D,20130722,000000,92.006,93.08,91.717,93.002,205439,0
+JLL.US,D,20130723,000000,93.216,93.621,92.808,93.08,243374,0
+JLL.US,D,20130724,000000,93.235,93.389,91.657,92.595,230116,0
+JLL.US,D,20130725,000000,92.421,94.271,92.323,93.998,431633,0
+JLL.US,D,20130726,000000,93.293,94.125,92.896,93.186,471614,0
+JLL.US,D,20130729,000000,92.692,93.389,91.29,91.386,272570,0
+JLL.US,D,20130730,000000,91.754,92.373,91.337,92.035,183039,0
+JLL.US,D,20130731,000000,89.052,89.052,84.88,88.122,1674618,0
+JLL.US,D,20130801,000000,88.996,90.668,88.035,88.919,570788,0
+JLL.US,D,20130802,000000,88.355,89.246,88.355,88.751,318559,0
+JLL.US,D,20130805,000000,88.493,88.937,87.582,87.774,212150,0
+JLL.US,D,20130806,000000,87.513,87.893,86.37,86.631,265471,0
+JLL.US,D,20130807,000000,86.313,86.486,85.432,85.5,263449,0
+JLL.US,D,20130808,000000,86.137,86.137,85.256,85.587,349588,0
+JLL.US,D,20130809,000000,85.354,85.866,84.889,85.036,605188,0
+JLL.US,D,20130812,000000,84.851,84.889,84.202,84.647,336632,0
+JLL.US,D,20130813,000000,84.812,84.812,83.37,83.667,842364,0
+JLL.US,D,20130814,000000,83.351,84.127,83.262,83.507,473127,0
+JLL.US,D,20130815,000000,82.875,82.875,81.248,82.082,376035,0
+JLL.US,D,20130816,000000,81.733,82.585,81.511,81.607,512919,0
+JLL.US,D,20130819,000000,81.704,81.889,80.728,80.823,826635,0
+JLL.US,D,20130820,000000,81.039,83.311,80.852,82.856,697582,0
+JLL.US,D,20130821,000000,82.566,83.119,81.298,81.928,464132,0
+JLL.US,D,20130822,000000,82.343,82.885,81.057,81.919,264073,0
+JLL.US,D,20130823,000000,81.995,81.995,81.067,81.607,257151,0
+JLL.US,D,20130826,000000,81.842,81.889,81.199,81.473,200860,0
+JLL.US,D,20130827,000000,80.263,80.833,80.263,80.582,293798,0
+JLL.US,D,20130828,000000,80.766,81.376,80.156,81.209,361008,0
+JLL.US,D,20130829,000000,81.228,81.919,80.95,81.18,238246,0
+JLL.US,D,20130830,000000,81.228,81.228,79.515,79.614,289820,0
+JLL.US,D,20130903,000000,80.622,80.66,78.638,79.525,553027,0
+JLL.US,D,20130904,000000,79.73,81.358,79.42,80.881,427465,0
+JLL.US,D,20130905,000000,80.989,81.057,79.721,79.721,235526,0
+JLL.US,D,20130906,000000,81.318,82.023,79.865,81.386,291869,0
+JLL.US,D,20130909,000000,81.549,83.797,81.209,83.747,346557,0
+JLL.US,D,20130910,000000,84.416,84.753,83.865,84.724,291637,0
+JLL.US,D,20130911,000000,84.406,85.074,84.165,84.861,266711,0
+JLL.US,D,20130912,000000,84.88,85.171,83.185,83.291,306979,0
+JLL.US,D,20130913,000000,83.272,83.582,82.865,83.573,276225,0
+JLL.US,D,20130916,000000,84.908,85.104,84.504,84.629,264309,0
+JLL.US,D,20130917,000000,84.57,85.723,83.331,85.665,302075,0
+JLL.US,D,20130918,000000,85.635,87.146,84.426,86.36,443017,0
+JLL.US,D,20130919,000000,86.856,87.774,86.631,86.739,420122,0
+JLL.US,D,20130920,000000,87.097,87.097,85.151,85.354,444920,0
+JLL.US,D,20130923,000000,85.124,85.46,84.396,84.705,266493,0
+JLL.US,D,20130924,000000,84.705,84.705,83.582,83.687,363958,0
+JLL.US,D,20130925,000000,83.883,84.724,83.757,84.514,287649,0
+JLL.US,D,20130926,000000,84.639,85.549,84.59,85.304,384559,0
+JLL.US,D,20130927,000000,84.938,85.5,84.753,85.142,276096,0
+JLL.US,D,20130930,000000,84.484,85.294,84.202,84.514,349026,0
+JLL.US,D,20131001,000000,84.773,86.911,83.717,86.438,505959,0
+JLL.US,D,20131002,000000,85.817,86.246,85.285,85.529,388847,0
+JLL.US,D,20131003,000000,85.403,86.187,81.588,82.953,790694,0
+JLL.US,D,20131004,000000,82.77,82.924,80.989,81.483,532479,0
+JLL.US,D,20131007,000000,80.718,81.684,80.552,81.318,356312,0
+JLL.US,D,20131008,000000,81.248,81.416,79.903,80.041,431418,0
+JLL.US,D,20131009,000000,80.282,81.694,78.276,81.298,1142361,0
+JLL.US,D,20131010,000000,82.132,83.013,81.957,82.152,389603,0
+JLL.US,D,20131011,000000,81.684,81.977,80.689,80.979,506650,0
+JLL.US,D,20131014,000000,80.542,81.869,80.021,81.783,250481,0
+JLL.US,D,20131015,000000,81.483,82.112,81.067,81.328,290268,0
+JLL.US,D,20131016,000000,82.092,82.79,81.675,82.509,344426,0
+JLL.US,D,20131017,000000,82.846,83.253,82.082,83.176,288579,0
+JLL.US,D,20131018,000000,83.787,83.911,83.071,83.39,148300,0
+JLL.US,D,20131021,000000,83.272,83.419,82.334,82.585,249645,0
+JLL.US,D,20131022,000000,83.051,84.308,82.865,82.953,281894,0
+JLL.US,D,20131023,000000,82.672,82.924,81.909,82.102,315956,0
+JLL.US,D,20131024,000000,82.013,82.013,81.171,81.473,328856,0
+JLL.US,D,20131025,000000,81.849,82.189,81.406,81.869,647018,0
+JLL.US,D,20131028,000000,82.102,82.421,81.684,82.324,398648,0
+JLL.US,D,20131029,000000,84.753,94.676,84.753,92.499,1325655,0
+JLL.US,D,20131030,000000,91.907,94.763,90.214,94.155,607386,0
+JLL.US,D,20131031,000000,93.836,94.338,92.102,92.159,506370,0
+JLL.US,D,20131101,000000,92.149,92.876,91.26,92.306,373218,0
+JLL.US,D,20131104,000000,92.198,92.539,91.308,91.549,306000,0
+JLL.US,D,20131105,000000,91.425,91.637,90.486,90.486,261104,0
+JLL.US,D,20131106,000000,91.132,91.132,90.251,90.631,212981,0
+JLL.US,D,20131107,000000,91.018,91.162,89.913,90.612,376817,0
+JLL.US,D,20131108,000000,90.853,91.376,89.401,91.201,424704,0
+JLL.US,D,20131111,000000,91.152,91.831,90.736,91.337,321643,0
+JLL.US,D,20131112,000000,91.559,91.559,90.36,90.863,428939,0
+JLL.US,D,20131113,000000,91.105,91.979,90.804,91.94,271932,0
+JLL.US,D,20131114,000000,92.182,93.016,91.709,92.677,217169,0
+JLL.US,D,20131115,000000,93.055,93.202,92.415,93.152,225593,0
+JLL.US,D,20131118,000000,93.162,93.482,92.765,93.046,224152,0
+JLL.US,D,20131119,000000,92.696,93.319,92.211,93.104,205552,0
+JLL.US,D,20131120,000000,92.687,93.444,91.979,92.425,192296,0
+JLL.US,D,20131121,000000,92.861,94.055,92.523,94.045,212681,0
+JLL.US,D,20131122,000000,94.045,95.511,93.765,95.258,290347,0
+JLL.US,D,20131125,000000,95.102,95.366,94.23,95.278,195765,0
+JLL.US,D,20131126,000000,95.278,95.415,94.405,94.891,232523,0
+JLL.US,D,20131127,000000,95.025,95.151,94.055,95.092,254041,0
+JLL.US,D,20131129,000000,94.959,95.539,93.745,94.822,111447,0
+JLL.US,D,20131202,000000,95.072,96.825,94.25,96.247,282031,0
+JLL.US,D,20131203,000000,96.122,96.247,94.772,95.317,202800,0
+JLL.US,D,20131204,000000,95.646,95.646,94.473,95.18,213823,0
+JLL.US,D,20131205,000000,94.881,95.248,94.415,95.053,192232,0
+JLL.US,D,20131206,000000,95.887,96.948,95.405,96.403,208823,0
+JLL.US,D,20131209,000000,96.894,97.027,96.21,96.598,201688,0
+JLL.US,D,20131210,000000,96.598,99.111,96.598,98.616,571031,0
+JLL.US,D,20131211,000000,98.427,98.427,95.831,96.2,443440,0
+JLL.US,D,20131212,000000,96.18,96.373,95.415,95.887,299448,0
+JLL.US,D,20131213,000000,95.987,96.796,95.831,96.627,187752,0
+JLL.US,D,20131216,000000,96.664,97.071,95.813,96.084,243817,0
+JLL.US,D,20131217,000000,96.035,96.637,95.228,95.646,198058,0
+JLL.US,D,20131218,000000,96.017,98.864,95.85,98.536,299285,0
+JLL.US,D,20131219,000000,98.566,98.676,96.787,96.854,232464,0
+JLL.US,D,20131220,000000,97.217,97.749,96.733,97.217,419525,0
+JLL.US,D,20131223,000000,97.769,99.071,97.395,98.952,441988,0
+JLL.US,D,20131224,000000,98.695,99.201,98.322,98.735,87085,0
+JLL.US,D,20131226,000000,99.201,99.93,99.201,99.465,161230,0
+JLL.US,D,20131227,000000,99.395,99.415,98.437,99.275,146629,0
+JLL.US,D,20131230,000000,99.061,100.03,98.962,99.74,142999,0
+JLL.US,D,20131231,000000,99.64,100.16,98.835,99.355,163274,0
+JLL.US,D,20140102,000000,99.315,99.415,98.165,98.932,215774,0
+JLL.US,D,20140103,000000,98.884,100.17,98.536,99.94,279932,0
+JLL.US,D,20140106,000000,100.01,100.68,99.405,99.73,262659,0
+JLL.US,D,20140107,000000,99.95,101.25,99.87,100.57,274467,0
+JLL.US,D,20140108,000000,100.2,101.08,98.884,100.49,349180,0
+JLL.US,D,20140109,000000,100.54,100.93,98.982,99.69,317734,0
+JLL.US,D,20140110,000000,99.8,101.07,98.352,100.93,230927,0
+JLL.US,D,20140113,000000,100.91,101.69,100.47,101.17,475098,0
+JLL.US,D,20140114,000000,101.86,101.86,100.74,101.7,341115,0
+JLL.US,D,20140115,000000,101.64,102.54,101.51,101.69,290643,0
+JLL.US,D,20140116,000000,101.76,102.08,101.08,101.75,190384,0
+JLL.US,D,20140117,000000,101.69,102.63,100.61,100.76,213938,0
+JLL.US,D,20140121,000000,101.52,102.85,100.93,102.75,322124,0
+JLL.US,D,20140122,000000,102.48,103.65,102.29,103.61,165044,0
+JLL.US,D,20140123,000000,102.75,103.59,102.57,103.19,299667,0
+JLL.US,D,20140124,000000,102.56,103.46,101.5,101.66,582614,0
+JLL.US,D,20140127,000000,101.49,101.88,100.04,101.23,367992,0
+JLL.US,D,20140128,000000,101.69,103.48,101.5,103.15,431318,0
+JLL.US,D,20140129,000000,106.7,110.48,105.28,108.47,1056645,0
+JLL.US,D,20140130,000000,108.59,111.18,108.1,110.96,1027096,0
+JLL.US,D,20140131,000000,109.18,111.08,109.18,110.87,572782,0
+JLL.US,D,20140203,000000,110.53,110.91,108.06,109.29,904532,0
+JLL.US,D,20140204,000000,109.46,112.25,108.93,111.19,862253,0
+JLL.US,D,20140205,000000,110.47,111.14,109.43,110.47,897275,0
+JLL.US,D,20140206,000000,110.16,112.52,109.56,111.64,633057,0
+JLL.US,D,20140207,000000,112.1,113.84,111.44,113.82,354815,0
+JLL.US,D,20140210,000000,113.52,114.54,112.57,114.28,393502,0
+JLL.US,D,20140211,000000,114.18,114.9,113.35,114.58,371377,0
+JLL.US,D,20140212,000000,114.51,116.25,114.27,115.18,482624,0
+JLL.US,D,20140213,000000,114.26,117.84,114,117.22,548458,0
+JLL.US,D,20140214,000000,116.55,117.97,116.3,117.81,322178,0
+JLL.US,D,20140218,000000,117.57,118.33,115.89,118.18,374768,0
+JLL.US,D,20140219,000000,117.75,119.32,117.43,118.75,368860,0
+JLL.US,D,20140220,000000,118.6,119.35,116.66,117.19,448179,0
+JLL.US,D,20140221,000000,117.22,118.25,116.36,117.56,326769,0
+JLL.US,D,20140224,000000,117.42,120.2,117.22,117.85,381420,0
+JLL.US,D,20140225,000000,118.18,120.04,118.18,119.33,354844,0
+JLL.US,D,20140226,000000,119.75,120.97,118.07,118.32,526208,0
+JLL.US,D,20140227,000000,118.73,120.59,117.9,119.21,337784,0
+JLL.US,D,20140228,000000,119.58,120.09,118.18,119.54,229049,0
+JLL.US,D,20140303,000000,118.38,119.11,117.42,118.05,349976,0
+JLL.US,D,20140304,000000,119.03,119.76,118.39,119.32,426391,0
+JLL.US,D,20140305,000000,119.35,120.01,118.51,118.99,399514,0
+JLL.US,D,20140306,000000,121.01,121.58,119.54,120.25,547350,0
+JLL.US,D,20140307,000000,120.35,120.99,118.77,119.68,290714,0
+JLL.US,D,20140310,000000,119.02,119.84,118.42,119.05,211421,0
+JLL.US,D,20140311,000000,119.22,119.29,117.94,118.45,316297,0
+JLL.US,D,20140312,000000,118.19,120.11,118.19,119.33,389192,0
+JLL.US,D,20140313,000000,119.54,119.54,117.28,117.55,197062,0
+JLL.US,D,20140314,000000,117.09,118.11,116.33,116.45,281905,0
+JLL.US,D,20140317,000000,117.19,117.28,116.18,116.34,331058,0
+JLL.US,D,20140318,000000,116.55,119.16,116.51,118.96,359843,0
+JLL.US,D,20140319,000000,118.82,119.05,116.23,116.42,177532,0
+JLL.US,D,20140320,000000,116.36,116.83,115.13,116.49,343840,0
+JLL.US,D,20140321,000000,116.69,119.48,116.68,117.96,443362,0
+JLL.US,D,20140324,000000,117.66,118.57,114.81,115.56,232318,0
+JLL.US,D,20140325,000000,115.88,116.84,114.83,116.1,260107,0
+JLL.US,D,20140326,000000,116.79,116.98,113.45,113.52,284847,0
+JLL.US,D,20140327,000000,113.63,114.55,112.98,113.58,220727,0
+JLL.US,D,20140328,000000,114,115.52,113.79,114.02,199009,0
+JLL.US,D,20140331,000000,114.72,115.66,113.99,114.98,275631,0
+JLL.US,D,20140401,000000,114.98,115.5,113.92,115.46,391384,0
+JLL.US,D,20140402,000000,115.7,116.8,114.93,116.6,176305,0
+JLL.US,D,20140403,000000,117.21,117.21,116.02,116.34,191913,0
+JLL.US,D,20140404,000000,116.79,117.42,115.8,115.86,218686,0
+JLL.US,D,20140407,000000,115.58,115.58,112.16,112.72,227158,0
+JLL.US,D,20140408,000000,112.88,113.64,111.68,113.47,235342,0
+JLL.US,D,20140409,000000,113.88,115.37,113.1,114.5,193966,0
+JLL.US,D,20140410,000000,114.35,115.51,113.14,113.27,426039,0
+JLL.US,D,20140411,000000,112.95,114.4,112.5,113.28,371812,0
+JLL.US,D,20140414,000000,113.79,114.77,112.65,114.66,296205,0
+JLL.US,D,20140415,000000,114.47,116.02,113.22,115.77,403496,0
+JLL.US,D,20140416,000000,116.45,118.35,115.96,118.07,414925,0
+JLL.US,D,20140417,000000,117.93,118.71,116.89,117.18,296269,0
+JLL.US,D,20140421,000000,116.88,117.26,115.77,117.13,197057,0
+JLL.US,D,20140422,000000,117.73,118.83,116.06,117.76,242289,0
+JLL.US,D,20140423,000000,117.95,118.38,116.91,117.25,160052,0
+JLL.US,D,20140424,000000,117.58,117.78,115.94,117.75,142226,0
+JLL.US,D,20140425,000000,116.93,117.49,114.1,114.33,255996,0
+JLL.US,D,20140428,000000,114.48,115.6,112.32,113.68,302660,0
+JLL.US,D,20140429,000000,114.07,115.68,114.07,115.44,349447,0
+JLL.US,D,20140430,000000,114.5,115.46,109.23,112.45,925135,0
+JLL.US,D,20140501,000000,113.03,115.23,111.83,115.18,607711,0
+JLL.US,D,20140502,000000,115.2,116.06,112.96,114.11,302983,0
+JLL.US,D,20140505,000000,113.92,114.46,112.84,114.04,368221,0
+JLL.US,D,20140506,000000,113.67,113.67,112.41,113.27,364330,0
+JLL.US,D,20140507,000000,113.29,113.75,111.36,113.67,399576,0
+JLL.US,D,20140508,000000,113.31,114.87,111.92,112.22,206310,0
+JLL.US,D,20140509,000000,112.03,112.32,110.7,111.78,242720,0
+JLL.US,D,20140512,000000,112.07,114.41,111.73,114.18,252017,0
+JLL.US,D,20140513,000000,114.54,114.65,113.2,113.21,194216,0
+JLL.US,D,20140514,000000,113.23,115.54,112.76,115.22,325379,0
+JLL.US,D,20140515,000000,115.06,115.18,113.34,114.94,290263,0
+JLL.US,D,20140516,000000,115.43,115.45,114.25,115.15,238533,0
+JLL.US,D,20140519,000000,114.64,117.41,114.51,117.2,231326,0
+JLL.US,D,20140520,000000,117.46,117.63,114.83,114.9,244640,0
+JLL.US,D,20140521,000000,114.97,115.85,114.68,115.41,194086,0
+JLL.US,D,20140522,000000,115.42,116.37,114.74,115.87,166496,0
+JLL.US,D,20140523,000000,115.37,116.53,114.87,115.96,195604,0
+JLL.US,D,20140527,000000,116.48,117.77,116.07,117.75,152322,0
+JLL.US,D,20140528,000000,117.96,117.96,116.32,116.43,192030,0
+JLL.US,D,20140529,000000,116.45,117.57,115.46,117.53,190355,0
+JLL.US,D,20140530,000000,117.43,118.16,117.1,117.94,165943,0
+JLL.US,D,20140602,000000,118.05,119.46,117.61,119.37,198179,0
+JLL.US,D,20140603,000000,118.74,119.98,118.54,119.18,158766,0
+JLL.US,D,20140604,000000,118.93,120.68,118.42,120.28,199685,0
+JLL.US,D,20140605,000000,120.17,121.85,118.74,121.25,278228,0
+JLL.US,D,20140606,000000,121.34,121.91,121,121.89,287087,0
+JLL.US,D,20140609,000000,121.75,122.5,120.78,120.93,120871,0
+JLL.US,D,20140610,000000,120.76,121.16,119.69,120.72,130421,0
+JLL.US,D,20140611,000000,120.35,121.64,118.73,119.3,131936,0
+JLL.US,D,20140612,000000,119.04,119.97,118.3,119.3,219993,0
+JLL.US,D,20140613,000000,119.58,120.62,118.37,120.01,109586,0
+JLL.US,D,20140616,000000,119.48,119.7,118.23,118.34,139513,0
+JLL.US,D,20140617,000000,118.67,121.44,117.95,120.69,281247,0
+JLL.US,D,20140618,000000,120.88,121.22,120.2,120.65,218835,0
+JLL.US,D,20140619,000000,120.88,121.18,120.33,120.91,108598,0
+JLL.US,D,20140620,000000,121.16,121.94,119.73,121.86,268797,0
+JLL.US,D,20140623,000000,121.67,122.5,121.33,122.44,160494,0
+JLL.US,D,20140624,000000,122.33,123.43,121.18,121.31,209108,0
+JLL.US,D,20140625,000000,121.23,122.42,120.48,122.03,205355,0
+JLL.US,D,20140626,000000,121.53,121.74,121.01,121.36,163377,0
+JLL.US,D,20140627,000000,121.14,122.5,119.77,121.6,403705,0
+JLL.US,D,20140630,000000,121.78,123.21,120.37,122.89,258762,0
+JLL.US,D,20140701,000000,122.96,124.44,122.57,123.07,332664,0
+JLL.US,D,20140702,000000,123.07,123.82,122.39,123.59,148422,0
+JLL.US,D,20140703,000000,123.63,123.93,122.21,123.77,111056,0
+JLL.US,D,20140707,000000,122.55,123.91,122.5,122.57,181233,0
+JLL.US,D,20140708,000000,122.01,123.1,120.7,122.68,172301,0
+JLL.US,D,20140709,000000,122.74,124.78,122.21,124.64,218308,0
+JLL.US,D,20140710,000000,123.05,125.74,122.52,125.52,264775,0
+JLL.US,D,20140711,000000,125.53,125.9,124.33,125.53,200882,0
+JLL.US,D,20140714,000000,125.95,126.02,124.87,125.94,216609,0
+JLL.US,D,20140715,000000,125.12,126.01,123.67,125.14,222965,0
+JLL.US,D,20140716,000000,125.42,125.42,123.63,124.62,237139,0
+JLL.US,D,20140717,000000,124.21,125.23,123.8,124.03,181625,0
+JLL.US,D,20140718,000000,124.36,126.03,123.54,125.54,169048,0
+JLL.US,D,20140721,000000,125.34,125.34,124.19,124.49,131668,0
+JLL.US,D,20140722,000000,124.93,126.57,124.76,126.27,212618,0
+JLL.US,D,20140723,000000,126.48,127.49,125.82,127.33,160261,0
+JLL.US,D,20140724,000000,127.48,128.05,126.08,127.48,216235,0
+JLL.US,D,20140725,000000,127.37,127.81,126.63,127.18,167595,0
+JLL.US,D,20140728,000000,127.01,127.23,125.69,125.85,189435,0
+JLL.US,D,20140729,000000,125.93,125.93,124.23,124.5,221992,0
+JLL.US,D,20140730,000000,124.58,124.93,122.33,122.96,290928,0
+JLL.US,D,20140731,000000,121.77,122.93,120.02,120.27,329798,0
+JLL.US,D,20140801,000000,125.42,127.36,123.01,123.66,667694,0
+JLL.US,D,20140804,000000,124.44,126.2,124.35,126.01,449283,0
+JLL.US,D,20140805,000000,126,127.73,125.46,126.45,508764,0
+JLL.US,D,20140806,000000,125.91,126.61,123.75,124.34,453817,0
+JLL.US,D,20140807,000000,125.13,126.61,124.58,125.61,474316,0
+JLL.US,D,20140808,000000,125.72,126.6,125.16,126.38,245239,0
+JLL.US,D,20140811,000000,126.61,126.86,126.32,126.59,311976,0
+JLL.US,D,20140812,000000,126.16,126.74,126.16,126.71,204104,0
+JLL.US,D,20140813,000000,127.54,129.8,127.21,129.31,238550,0
+JLL.US,D,20140814,000000,129.89,129.89,128.61,129.85,179393,0
+JLL.US,D,20140815,000000,130.26,131.11,129.11,129.83,210039,0
+JLL.US,D,20140818,000000,130.43,132.16,129.5,132.12,348936,0
+JLL.US,D,20140819,000000,132.22,132.71,131.66,131.89,264346,0
+JLL.US,D,20140820,000000,131.89,132.22,131.14,131.48,273222,0
+JLL.US,D,20140821,000000,131.58,132.02,130.85,131.36,329529,0
+JLL.US,D,20140822,000000,131.64,131.64,130.18,130.95,250891,0
+JLL.US,D,20140825,000000,131.63,131.63,129.8,129.97,269510,0
+JLL.US,D,20140826,000000,130.04,130.81,129.65,130.04,321287,0
+JLL.US,D,20140827,000000,130.37,130.51,129.81,130.22,177934,0
+JLL.US,D,20140828,000000,129.98,130.47,128.95,129.03,165745,0
+JLL.US,D,20140829,000000,129.76,129.97,128.73,129.91,273058,0
+JLL.US,D,20140902,000000,129.86,131.27,129.79,130.91,295773,0
+JLL.US,D,20140903,000000,131.19,131.82,130.3,130.51,174486,0
+JLL.US,D,20140904,000000,129.18,130.74,129.15,129.56,199351,0
+JLL.US,D,20140905,000000,129.45,130.82,129.37,130.38,211009,0
+JLL.US,D,20140908,000000,130.36,131.09,128.66,129.08,272643,0
+JLL.US,D,20140909,000000,129.21,130.32,128.51,128.98,231558,0
+JLL.US,D,20140910,000000,128.79,128.83,126.78,127.01,337509,0
+JLL.US,D,20140911,000000,127.77,130.15,127.42,129.74,449661,0
+JLL.US,D,20140912,000000,129.65,130.14,126.29,126.38,285365,0
+JLL.US,D,20140915,000000,126.5,127.07,125.12,125.95,214561,0
+JLL.US,D,20140916,000000,125.88,127.2,124.99,126.96,409674,0
+JLL.US,D,20140917,000000,127.38,128.21,125.57,125.86,224814,0
+JLL.US,D,20140918,000000,125.96,126.59,125.64,125.9,438232,0
+JLL.US,D,20140919,000000,126.41,127.02,125.44,125.87,387172,0
+JLL.US,D,20140922,000000,125,125.19,123.82,123.97,261622,0
+JLL.US,D,20140923,000000,123.47,124.9,122.54,122.71,276738,0
+JLL.US,D,20140924,000000,122.83,123.44,122.04,122.21,223162,0
+JLL.US,D,20140925,000000,122.01,122.69,121.39,121.66,337751,0
+JLL.US,D,20140926,000000,121.66,123.4,121.3,123.06,247826,0
+JLL.US,D,20140929,000000,122.1,123.34,121.79,123.19,254091,0
+JLL.US,D,20140930,000000,123.34,124.01,122.3,122.84,314085,0
+JLL.US,D,20141001,000000,122.55,123.33,121.54,122.1,426071,0
+JLL.US,D,20141002,000000,121.94,123.66,121.8,122.88,376722,0
+JLL.US,D,20141003,000000,123.3,124.82,123.1,124.17,288319,0
+JLL.US,D,20141006,000000,124.55,124.86,123.53,124.09,256976,0
+JLL.US,D,20141007,000000,123.3,123.7,121.23,121.28,234481,0
+JLL.US,D,20141008,000000,121.41,122.24,119.67,122.17,312486,0
+JLL.US,D,20141009,000000,122.15,123.04,120.53,120.69,225483,0
+JLL.US,D,20141010,000000,120.97,121.37,118.14,118.94,437057,0
+JLL.US,D,20141013,000000,118.74,120.41,116.91,117.02,475693,0
+JLL.US,D,20141014,000000,116.44,121.41,116.24,120.16,458349,0
+JLL.US,D,20141015,000000,119.16,119.81,115.49,118.38,488795,0
+JLL.US,D,20141016,000000,117.14,119.68,116.08,119.27,320923,0
+JLL.US,D,20141017,000000,119.7,120.67,119.25,120.19,174391,0
+JLL.US,D,20141020,000000,119.91,121.74,119.76,121.65,260015,0
+JLL.US,D,20141021,000000,122.76,124,122.66,123.99,217149,0
+JLL.US,D,20141022,000000,124.92,125.38,123.29,123.48,274582,0
+JLL.US,D,20141023,000000,124.27,124.81,123.28,124.3,354695,0
+JLL.US,D,20141024,000000,124.23,124.44,123.34,124.15,251551,0
+JLL.US,D,20141027,000000,123.96,125.42,123.58,125.38,197380,0
+JLL.US,D,20141028,000000,125.99,127.11,125.07,127.02,314319,0
+JLL.US,D,20141029,000000,129.47,131.25,126.73,127.69,545718,0
+JLL.US,D,20141030,000000,128.04,130.71,127.96,130.4,432667,0
+JLL.US,D,20141031,000000,131.66,131.66,130.45,131.46,509780,0
+JLL.US,D,20141103,000000,131.52,133.4,130.99,133.18,363017,0
+JLL.US,D,20141104,000000,133.53,134.73,132.78,134.66,268429,0
+JLL.US,D,20141105,000000,135.01,136.93,134.21,136.9,357027,0
+JLL.US,D,20141106,000000,137.24,137.86,135.77,136.04,310244,0
+JLL.US,D,20141107,000000,136.13,136.71,135.24,135.6,271540,0
+JLL.US,D,20141110,000000,135.65,136.42,135.63,136.15,214845,0
+JLL.US,D,20141111,000000,136.13,138.07,135.84,137.91,283344,0
+JLL.US,D,20141112,000000,137.3,138.09,136.93,137.54,218481,0
+JLL.US,D,20141113,000000,137.47,138.18,136.92,137.63,250539,0
+JLL.US,D,20141114,000000,137.67,138.17,136.4,136.55,243918,0
+JLL.US,D,20141117,000000,136.65,137.39,136.54,136.94,217994,0
+JLL.US,D,20141118,000000,137.17,138.85,136.96,138.73,389930,0
+JLL.US,D,20141119,000000,138.56,138.9,137.51,138.28,246547,0
+JLL.US,D,20141120,000000,138.04,139.44,137.55,139.36,183770,0
+JLL.US,D,20141121,000000,140.4,140.97,139.39,139.96,247249,0
+JLL.US,D,20141124,000000,140.7,141.21,140.06,140.25,307866,0
+JLL.US,D,20141125,000000,140.25,140.25,139.19,139.59,354112,0
+JLL.US,D,20141126,000000,139.88,140.04,138.86,139.42,463274,0
+JLL.US,D,20141128,000000,139.66,142.54,139.48,141.88,229450,0
+JLL.US,D,20141201,000000,142.02,142.37,139.61,139.63,212171,0
+JLL.US,D,20141202,000000,140.06,141.43,138.79,140.34,489073,0
+JLL.US,D,20141203,000000,140.72,141.22,139.49,140.6,285340,0
+JLL.US,D,20141204,000000,140.76,140.85,139.51,140.12,220744,0
+JLL.US,D,20141205,000000,139.99,140.69,139.23,140.46,177332,0
+JLL.US,D,20141208,000000,140.1,141.68,139.09,140.25,229004,0
+JLL.US,D,20141209,000000,139.24,141.29,138.71,141.23,221399,0
+JLL.US,D,20141210,000000,141.22,141.61,138.93,139.23,266272,0
+JLL.US,D,20141211,000000,140.07,141.01,139.68,140.64,151550,0
+JLL.US,D,20141212,000000,140.31,140.77,138.5,138.55,177086,0
+JLL.US,D,20141215,000000,138.78,139.35,137.83,138.16,375376,0
+JLL.US,D,20141216,000000,137.47,138.91,136.54,137.99,316612,0
+JLL.US,D,20141217,000000,138.16,140.98,136.9,140.94,294499,0
+JLL.US,D,20141218,000000,141.22,145.68,141.22,145.63,304045,0
+JLL.US,D,20141219,000000,145.3,148.61,145.07,148.42,996844,0
+JLL.US,D,20141222,000000,148.16,148.96,146.15,147.81,371496,0
+JLL.US,D,20141223,000000,148.07,148.49,146.69,147.62,208972,0
+JLL.US,D,20141224,000000,148.04,148.04,147.31,147.59,146392,0
+JLL.US,D,20141226,000000,148.04,149.64,147.76,148.39,99879,0
+JLL.US,D,20141229,000000,149.02,150.22,148.38,149.43,226200,0
+JLL.US,D,20141230,000000,149.13,150.08,148.4,149.28,185133,0
+JLL.US,D,20141231,000000,149.46,149.65,145.84,146.03,241357,0
+JLL.US,D,20150102,000000,146.09,147.47,145.42,147.43,261124,0
+JLL.US,D,20150105,000000,146.05,146.91,142.89,143.12,444793,0
+JLL.US,D,20150106,000000,144.02,144.02,140.59,142.43,468045,0
+JLL.US,D,20150107,000000,143.35,145.09,142.62,145.01,408452,0
+JLL.US,D,20150108,000000,146.45,149.96,145.14,149.89,407098,0
+JLL.US,D,20150109,000000,149.98,150.62,148.1,149.17,278369,0
+JLL.US,D,20150112,000000,149.3,149.58,147.13,147.7,243516,0
+JLL.US,D,20150113,000000,148.7,150.14,145.8,147.18,209327,0
+JLL.US,D,20150114,000000,145.7,146.97,143.9,146.01,329432,0
+JLL.US,D,20150115,000000,146.52,146.52,144.15,144.92,191709,0
+JLL.US,D,20150116,000000,144.99,147.3,144.23,147.07,327557,0
+JLL.US,D,20150120,000000,146.76,147.57,144.33,145.26,320107,0
+JLL.US,D,20150121,000000,145.56,146.56,144.25,144.85,245722,0
+JLL.US,D,20150122,000000,146.03,149.01,145.02,148.39,301456,0
+JLL.US,D,20150123,000000,148.51,149.2,146.74,147.53,211815,0
+JLL.US,D,20150126,000000,146.65,149.67,145.43,149.66,273183,0
+JLL.US,D,20150127,000000,148.77,149.48,147.19,149.15,187795,0
+JLL.US,D,20150128,000000,149.5,149.89,147.38,147.61,220451,0
+JLL.US,D,20150129,000000,148.23,148.23,146.17,146.81,342770,0
+JLL.US,D,20150130,000000,146.21,146.37,142.94,143.24,322987,0
+JLL.US,D,20150202,000000,143.88,143.96,140.26,141.28,836748,0
+JLL.US,D,20150203,000000,146.09,155.89,146.09,155.77,1057251,0
+JLL.US,D,20150204,000000,155.74,156.72,152.98,153.28,580676,0
+JLL.US,D,20150205,000000,154.2,155.55,153.75,154.86,467153,0
+JLL.US,D,20150206,000000,155.09,155.55,151.92,153.01,535839,0
+JLL.US,D,20150209,000000,152.92,154.33,152.68,153.36,274467,0
+JLL.US,D,20150210,000000,154.36,155.82,152.71,155.44,234873,0
+JLL.US,D,20150211,000000,155.46,155.78,154.15,154.74,280365,0
+JLL.US,D,20150212,000000,155.72,157.74,154.62,156.78,304293,0
+JLL.US,D,20150213,000000,156.84,157.18,155.5,156.95,170216,0
+JLL.US,D,20150217,000000,156.91,158.71,156.44,157.45,223382,0
+JLL.US,D,20150218,000000,156.82,158.56,156.65,158.26,232508,0
+JLL.US,D,20150219,000000,158.21,158.64,156.46,157.28,211949,0
+JLL.US,D,20150220,000000,156.83,160.1,156.44,159.53,289118,0
+JLL.US,D,20150223,000000,159.45,159.92,158.02,159.8,176369,0
+JLL.US,D,20150224,000000,158.22,160.19,157.61,158.95,337348,0
+JLL.US,D,20150225,000000,159.29,160.07,158.14,158.71,196649,0
+JLL.US,D,20150226,000000,157.69,159.16,157.52,157.78,158990,0
+JLL.US,D,20150227,000000,157.44,158.71,156.97,157.05,213564,0
+JLL.US,D,20150302,000000,157.77,159.17,156.51,158.71,227320,0
+JLL.US,D,20150303,000000,157.79,158.75,156.75,157.24,213563,0
+JLL.US,D,20150304,000000,156.76,157.69,155.54,155.79,198470,0
+JLL.US,D,20150305,000000,155.8,156.28,154.47,155.43,239332,0
+JLL.US,D,20150306,000000,153.79,154.28,150.82,151.03,377018,0
+JLL.US,D,20150309,000000,153.52,154.6,151.32,154.33,291799,0
+JLL.US,D,20150310,000000,153.54,153.96,150.69,150.75,282148,0
+JLL.US,D,20150311,000000,149.92,153.27,149.42,153.04,290979,0
+JLL.US,D,20150312,000000,154.37,156.99,154.2,156.95,227116,0
+JLL.US,D,20150313,000000,156.57,157.29,154.08,154.61,245082,0
+JLL.US,D,20150316,000000,155.84,156.64,155.15,156.27,237689,0
+JLL.US,D,20150317,000000,155.77,157.14,154.86,156.59,271469,0
+JLL.US,D,20150318,000000,156.37,161.42,155.35,160.17,309664,0
+JLL.US,D,20150319,000000,159.57,160.82,158.95,160.17,284509,0
+JLL.US,D,20150320,000000,161.05,165.31,160.81,165.16,510801,0
+JLL.US,D,20150323,000000,165.65,166.39,164.1,164.25,340775,0
+JLL.US,D,20150324,000000,164.63,164.63,161.19,161.45,366751,0
+JLL.US,D,20150325,000000,161.67,161.88,156.69,158.05,437596,0
+JLL.US,D,20150326,000000,157.76,159.77,157.32,158.89,198160,0
+JLL.US,D,20150327,000000,159.25,161.37,159.25,161.1,243029,0
+JLL.US,D,20150330,000000,162.58,165.22,161.85,164.71,286974,0
+JLL.US,D,20150331,000000,164.31,166.35,164.04,165.96,429431,0
+JLL.US,D,20150401,000000,165.61,166.85,163.75,166.65,337386,0
+JLL.US,D,20150402,000000,166.7,167.6,165.36,166.48,306688,0
+JLL.US,D,20150406,000000,165.76,167.09,164.62,165.53,326092,0
+JLL.US,D,20150407,000000,165.55,165.82,162.62,162.83,245195,0
+JLL.US,D,20150408,000000,163.04,164.15,162.37,163.84,244774,0
+JLL.US,D,20150409,000000,163.79,164.45,162.27,163.35,180524,0
+JLL.US,D,20150410,000000,164.19,164.93,162.22,163.32,230812,0
+JLL.US,D,20150413,000000,163.14,164.74,162.55,162.87,178549,0
+JLL.US,D,20150414,000000,162.86,164.01,161.14,162.33,210481,0
+JLL.US,D,20150415,000000,163.01,163.01,161,161.07,259938,0
+JLL.US,D,20150416,000000,160.7,162.03,159.82,161.66,233515,0
+JLL.US,D,20150417,000000,160.87,161.34,158.37,159.19,253706,0
+JLL.US,D,20150420,000000,159.04,160.6,158.79,159.51,269343,0
+JLL.US,D,20150421,000000,160.06,160.62,158.75,158.96,266655,0
+JLL.US,D,20150422,000000,159.73,160.26,158.78,160.04,206872,0
+JLL.US,D,20150423,000000,159.72,162.26,159.72,161.8,290155,0
+JLL.US,D,20150424,000000,162.4,163.62,161.25,161.99,194416,0
+JLL.US,D,20150427,000000,162.37,163.82,160.85,161.73,264897,0
+JLL.US,D,20150428,000000,167.36,170.27,165.6,167.04,606391,0
+JLL.US,D,20150429,000000,165.9,166.88,161.99,164.04,395190,0
+JLL.US,D,20150430,000000,162.83,164.07,161.26,161.74,353301,0
+JLL.US,D,20150501,000000,162.81,164.46,161.98,163.9,255042,0
+JLL.US,D,20150504,000000,163.63,165.93,162.82,165.1,306688,0
+JLL.US,D,20150505,000000,164.35,164.66,159.1,159.23,525997,0
+JLL.US,D,20150506,000000,160.12,160.18,155.98,157.81,350860,0
+JLL.US,D,20150507,000000,157.03,159.53,156.57,158.81,221139,0
+JLL.US,D,20150508,000000,160.7,162.68,159.56,160.8,210892,0
+JLL.US,D,20150511,000000,160.52,161.31,158.65,159.1,259765,0
+JLL.US,D,20150512,000000,157.69,158.14,155.87,156.91,424021,0
+JLL.US,D,20150513,000000,158.23,161.7,157.53,160.19,392480,0
+JLL.US,D,20150514,000000,161.46,164.32,160.85,164.29,303918,0
+JLL.US,D,20150515,000000,164.87,165.69,163.04,163.75,371343,0
+JLL.US,D,20150518,000000,163.04,167.48,163.04,167.28,367726,0
+JLL.US,D,20150519,000000,166.97,167.69,165.69,166.13,303918,0
+JLL.US,D,20150520,000000,166.63,169.66,165.95,168.63,382639,0
+JLL.US,D,20150521,000000,168.56,169.24,165.76,166.4,332107,0
+JLL.US,D,20150522,000000,166.39,167.71,166.09,167.59,243441,0
+JLL.US,D,20150526,000000,166.55,168.84,165.67,168.53,546823,0
+JLL.US,D,20150527,000000,169.47,169.47,167.72,169.3,492317,0
+JLL.US,D,20150528,000000,169.19,169.75,167.42,168.26,520988,0
+JLL.US,D,20150529,000000,168.89,169.57,166.37,169.02,1742223,0
+JLL.US,D,20150601,000000,168.79,169.83,166.67,169.48,513527,0
+JLL.US,D,20150602,000000,168.43,169.36,167.05,168.2,357642,0
+JLL.US,D,20150603,000000,168.3,169.19,166.76,167.55,331698,0
+JLL.US,D,20150604,000000,167.11,168.68,166,168.14,490985,0
+JLL.US,D,20150605,000000,167.99,167.99,166.04,166.65,300228,0
+JLL.US,D,20150608,000000,166.77,166.78,164.31,164.46,196393,0
+JLL.US,D,20150609,000000,163.95,165.59,162.61,163.64,271649,0
+JLL.US,D,20150610,000000,164.04,165.98,163.23,164.96,291893,0
+JLL.US,D,20150611,000000,165.83,168.38,165.29,168.38,333312,0
+JLL.US,D,20150612,000000,167.22,168.17,165.76,166.3,246926,0
+JLL.US,D,20150615,000000,164.65,165.27,163.41,163.78,347173,0
+JLL.US,D,20150616,000000,163.81,166.06,163.51,165.23,318472,0
+JLL.US,D,20150617,000000,165.8,166.55,164.48,166.14,176917,0
+JLL.US,D,20150618,000000,166.26,168.94,165.83,168.22,220071,0
+JLL.US,D,20150619,000000,167.38,168.34,166.59,167.91,340717,0
+JLL.US,D,20150622,000000,169.09,169.21,166.74,167.03,286697,0
+JLL.US,D,20150623,000000,167.46,167.48,165.71,167.07,291055,0
+JLL.US,D,20150624,000000,167.26,169.2,167.26,168.07,283212,0
+JLL.US,D,20150625,000000,167.86,168.54,166.92,167.14,248361,0
+JLL.US,D,20150626,000000,167.61,169.9,166.77,169.67,795722,0
+JLL.US,D,20150629,000000,168.51,169.7,164.54,164.73,315399,0
+JLL.US,D,20150630,000000,166.14,168.66,164.75,166.82,346513,0
+JLL.US,D,20150701,000000,168.52,168.74,167.18,168.55,286799,0
+JLL.US,D,20150702,000000,169.52,170.27,168.44,169.06,215870,0
+JLL.US,D,20150706,000000,167.54,170.5,166.52,169.94,226837,0
+JLL.US,D,20150707,000000,170.71,171.68,168.62,170.99,407547,0
+JLL.US,D,20150708,000000,169.24,170.09,167.41,167.78,293154,0
+JLL.US,D,20150709,000000,169.7,170.45,167.21,168.02,250002,0
+JLL.US,D,20150710,000000,169.69,170.83,169.06,170.22,169232,0
+JLL.US,D,20150713,000000,169.8,172.53,169.8,170.63,229399,0
+JLL.US,D,20150714,000000,170.71,172.8,170.13,172.03,229077,0
+JLL.US,D,20150715,000000,171.24,172.02,170.13,170.51,251854,0
+JLL.US,D,20150716,000000,171.54,172.64,171.07,171.61,246825,0
+JLL.US,D,20150717,000000,171.7,172.18,168.63,169.08,405189,0
+JLL.US,D,20150720,000000,169.09,170.9,168.23,170.37,358550,0
+JLL.US,D,20150721,000000,170.36,171.79,168.93,169.01,254408,0
+JLL.US,D,20150722,000000,169.47,170.78,168.89,169.51,241391,0
+JLL.US,D,20150723,000000,169.57,171.09,167.15,167.85,224070,0
+JLL.US,D,20150724,000000,168.5,169.59,167.12,167.32,232474,0
+JLL.US,D,20150727,000000,166.82,168.38,166.07,166.4,202543,0
+JLL.US,D,20150728,000000,166.78,167.49,165.72,166.96,329953,0
+JLL.US,D,20150729,000000,167.5,172.2,166.7,171.67,439527,0
+JLL.US,D,20150730,000000,171.2,172.68,170.83,172,195164,0
+JLL.US,D,20150731,000000,173.08,174.92,172.14,173.7,243750,0
+JLL.US,D,20150803,000000,174.16,174.65,171.61,174.18,238981,0
+JLL.US,D,20150804,000000,173.93,175.13,173.18,174.02,226017,0
+JLL.US,D,20150805,000000,175.25,175.43,173.13,174.67,249696,0
+JLL.US,D,20150806,000000,174.41,174.89,170.22,172.43,236710,0
+JLL.US,D,20150807,000000,172.28,173.56,171.05,173.1,191269,0
+JLL.US,D,20150810,000000,171.88,175.43,171.88,174.54,240570,0
+JLL.US,D,20150811,000000,173.19,175.57,173.19,174.95,254912,0
+JLL.US,D,20150812,000000,172.29,173.42,167.93,170.12,432148,0
+JLL.US,D,20150813,000000,169.67,172.63,169.12,171.37,177944,0
+JLL.US,D,20150814,000000,170.96,172.72,170.01,172.7,206745,0
+JLL.US,D,20150817,000000,172.11,172.73,170.36,172.68,281570,0
+JLL.US,D,20150818,000000,172.2,173.09,170.18,172.61,158264,0
+JLL.US,D,20150819,000000,171.21,171.27,168.53,169.76,344201,0
+JLL.US,D,20150820,000000,168.76,168.76,164.57,164.73,301253,0
+JLL.US,D,20150821,000000,163.45,163.63,158.49,158.59,407443,0
+JLL.US,D,20150824,000000,151.83,152.95,145.63,145.64,851493,0
+JLL.US,D,20150825,000000,150.23,150.23,144.36,144.49,700086,0
+JLL.US,D,20150826,000000,144.65,145.07,141.13,143.63,935943,0
+JLL.US,D,20150827,000000,145.36,150.52,145.15,149.5,527475,0
+JLL.US,D,20150828,000000,148.92,150.06,147.87,149.01,265071,0
+JLL.US,D,20150831,000000,148.12,148.95,144.6,145.23,290696,0
+JLL.US,D,20150901,000000,142.4,144.45,139.7,140.44,305148,0
+JLL.US,D,20150902,000000,142.2,143.43,139.96,143.43,384075,0
+JLL.US,D,20150903,000000,144.59,145.32,141.33,144.09,271732,0
+JLL.US,D,20150904,000000,142.3,143.02,139.75,140.71,204184,0
+JLL.US,D,20150908,000000,144.35,144.35,142.02,143.74,272553,0
+JLL.US,D,20150909,000000,145.63,145.63,141.92,142.03,304839,0
+JLL.US,D,20150910,000000,142.07,145.51,142.01,143.44,375008,0
+JLL.US,D,20150911,000000,143.05,146.34,142.04,146.28,250924,0
+JLL.US,D,20150914,000000,146.6,146.82,142.13,142.62,300329,0
+JLL.US,D,20150915,000000,142.78,146.13,141.32,145.71,243502,0
+JLL.US,D,20150916,000000,146.01,148.46,145.08,148.08,330364,0
+JLL.US,D,20150917,000000,147.97,150.95,145.33,148.07,325254,0
+JLL.US,D,20150918,000000,146.16,148.31,145.95,146.28,391249,0
+JLL.US,D,20150921,000000,147.71,149.67,146.64,147.77,149447,0
+JLL.US,D,20150922,000000,146.51,147.02,144.41,145.52,172715,0
+JLL.US,D,20150923,000000,146.28,147.65,145.42,146.52,112651,0
+JLL.US,D,20150924,000000,145.82,147.07,142.86,144.5,216483,0
+JLL.US,D,20150925,000000,146.02,146.42,144.08,144.55,217305,0
+JLL.US,D,20150928,000000,143.47,143.54,138.05,139.21,292867,0
+JLL.US,D,20150929,000000,139.79,140.97,137.95,140.01,348813,0
+JLL.US,D,20150930,000000,142.39,142.99,139.48,140.26,351068,0
+JLL.US,D,20151001,000000,140.72,141.55,138.07,140.12,322778,0
+JLL.US,D,20151002,000000,138.59,141.29,137.61,141.25,262917,0
+JLL.US,D,20151005,000000,141.8,143.9,141.8,143.58,268011,0
+JLL.US,D,20151006,000000,142.78,143.91,140.76,140.83,220380,0
+JLL.US,D,20151007,000000,141.81,143.4,140.87,142.96,271732,0
+JLL.US,D,20151008,000000,142.7,145.43,142.35,145.04,186347,0
+JLL.US,D,20151009,000000,145.8,146.37,144.52,145.3,183990,0
+JLL.US,D,20151012,000000,145.5,146.34,144.35,145.5,125765,0
+JLL.US,D,20151013,000000,144.44,146.34,143.71,144.9,240879,0
+JLL.US,D,20151014,000000,144.99,146.13,143.63,144.17,168307,0
+JLL.US,D,20151015,000000,144.86,145.97,144.22,145.61,276242,0
+JLL.US,D,20151016,000000,145.98,147.09,145.35,146.62,170973,0
+JLL.US,D,20151019,000000,146.19,149.24,145.4,148.96,266356,0
+JLL.US,D,20151020,000000,148.28,149.93,147.65,147.94,177423,0
+JLL.US,D,20151021,000000,148.6,148.85,147.23,147.49,257689,0
+JLL.US,D,20151022,000000,148.64,149.73,147.49,149.65,524707,0
+JLL.US,D,20151023,000000,149.96,150.5,148.01,149.22,212998,0
+JLL.US,D,20151026,000000,149.23,149.86,147.32,148.17,193627,0
+JLL.US,D,20151027,000000,148.15,149.39,145.76,148.25,328313,0
+JLL.US,D,20151028,000000,157.81,167.43,154.57,159.76,749083,0
+JLL.US,D,20151029,000000,159.47,162.92,159.47,162.44,522760,0
+JLL.US,D,20151030,000000,162.43,163.52,160.63,162.64,406624,0
+JLL.US,D,20151102,000000,162.63,163.26,161.05,162.5,468830,0
+JLL.US,D,20151103,000000,161.47,161.97,159.42,159.78,449368,0
+JLL.US,D,20151104,000000,160.04,162.11,159.99,162.09,353952,0
+JLL.US,D,20151105,000000,162.09,162.67,161.03,161.39,199059,0
+JLL.US,D,20151106,000000,160.84,161.92,156.75,157.22,298588,0
+JLL.US,D,20151109,000000,157.2,158.01,154.81,156.01,222938,0
+JLL.US,D,20151110,000000,156.29,158.93,155.42,158.67,336312,0
+JLL.US,D,20151111,000000,159.45,159.56,157.85,158.02,225299,0
+JLL.US,D,20151112,000000,157.73,158.81,155.07,155.21,216090,0
+JLL.US,D,20151113,000000,155.31,155.51,152.16,152.51,324138,0
+JLL.US,D,20151116,000000,152.42,153.83,151.49,153.63,459194,0
+JLL.US,D,20151117,000000,153.84,155.55,153.35,154.05,248627,0
+JLL.US,D,20151118,000000,154.28,159.57,154.1,159.4,281982,0
+JLL.US,D,20151119,000000,159.87,160.8,157.98,158.13,266020,0
+JLL.US,D,20151120,000000,158.45,159.96,158.45,159.31,169640,0
+JLL.US,D,20151123,000000,159.42,160.49,158.65,159.16,148462,0
+JLL.US,D,20151124,000000,158.59,162.05,157.86,161.78,220120,0
+JLL.US,D,20151125,000000,161.77,162.51,161.18,161.97,156032,0
+JLL.US,D,20151127,000000,162.19,163.05,161.43,163.01,130146,0
+JLL.US,D,20151130,000000,163.66,163.66,161.43,162.35,333651,0
+JLL.US,D,20151201,000000,163.56,165.03,162.49,164.89,284985,0
+JLL.US,D,20151202,000000,162.92,165.24,161.64,161.91,230811,0
+JLL.US,D,20151203,000000,162.01,163.09,157.81,158.29,365758,0
+JLL.US,D,20151204,000000,158.94,163.62,158.48,163.21,306334,0
+JLL.US,D,20151207,000000,162.99,164.18,160.61,162.1,287098,0
+JLL.US,D,20151208,000000,160.54,161.67,157.64,159.66,403785,0
+JLL.US,D,20151209,000000,158.77,161.15,157.03,157.38,281061,0
+JLL.US,D,20151210,000000,157.87,159.42,157.07,158.25,155213,0
+JLL.US,D,20151211,000000,155.26,157.69,153.43,154.02,297434,0
+JLL.US,D,20151214,000000,153.85,155.42,151.76,153.98,240183,0
+JLL.US,D,20151215,000000,155.41,160.42,154.77,159.95,359641,0
+JLL.US,D,20151216,000000,160.93,161.82,158.44,161.13,237783,0
+JLL.US,D,20151217,000000,161.42,161.96,158.58,159.19,220592,0
+JLL.US,D,20151218,000000,159.11,159.42,153.1,153.16,603868,0
+JLL.US,D,20151221,000000,154.04,154.26,150.86,152,399441,0
+JLL.US,D,20151222,000000,153.15,154.77,152.38,154.5,271364,0
+JLL.US,D,20151223,000000,155.71,155.94,153.99,154.42,252106,0
+JLL.US,D,20151224,000000,154.6,155.59,153.51,153.74,179570,0
+JLL.US,D,20151228,000000,153.36,154.97,152.94,154.93,283869,0
+JLL.US,D,20151229,000000,156.04,157.33,156,157.11,130193,0
+JLL.US,D,20151230,000000,156.56,157.32,155.17,155.22,143647,0
+JLL.US,D,20151231,000000,154.89,157.54,153.94,156.23,340599,0
+JLL.US,D,20160104,000000,153.92,153.92,148.77,151.53,368965,0
+JLL.US,D,20160105,000000,151.91,156.7,151.91,156.56,367424,0
+JLL.US,D,20160106,000000,153.9,156.25,150.19,150.96,302811,0
+JLL.US,D,20160107,000000,148.65,150.67,141.81,142.56,414672,0
+JLL.US,D,20160108,000000,143.44,144.2,140.33,140.67,322870,0
+JLL.US,D,20160111,000000,141.34,141.97,137.6,139.09,328088,0
+JLL.US,D,20160112,000000,140.61,141.1,138.21,140.81,374321,0
+JLL.US,D,20160113,000000,141.49,142.27,136.5,136.9,288303,0
+JLL.US,D,20160114,000000,137.67,139.51,135.94,137.93,269163,0
+JLL.US,D,20160115,000000,134.99,136.81,133.85,136.13,365059,0
+JLL.US,D,20160119,000000,137.8,137.99,134.87,135.65,482828,0
+JLL.US,D,20160120,000000,132.95,135.35,128.8,132.98,460102,0
+JLL.US,D,20160121,000000,133.76,136.8,132.54,134.83,345262,0
+JLL.US,D,20160122,000000,137.22,138.85,135.97,137.35,326498,0
+JLL.US,D,20160125,000000,136.58,136.71,131.6,131.79,307525,0
+JLL.US,D,20160126,000000,132.34,135.69,132.05,134.85,204319,0
+JLL.US,D,20160127,000000,134,137.02,132.52,133.77,334173,0
+JLL.US,D,20160128,000000,134.84,136.04,131.24,132.36,443345,0
+JLL.US,D,20160129,000000,134.08,137.72,132.45,137.52,377200,0
+JLL.US,D,20160201,000000,136.41,137.63,134.68,134.85,292920,0
+JLL.US,D,20160202,000000,132.67,133.94,130.34,131.36,371172,0
+JLL.US,D,20160203,000000,129.6,129.6,115.32,116.03,1082418,0
+JLL.US,D,20160204,000000,114.51,115.31,111.8,115.09,899750,0
+JLL.US,D,20160205,000000,114.31,114.89,107.32,108.76,787931,0
+JLL.US,D,20160208,000000,107.37,107.41,101,101.8,1008167,0
+JLL.US,D,20160209,000000,100.44,103.83,100.02,102.54,514848,0
+JLL.US,D,20160210,000000,103.48,104.58,101.53,101.62,556259,0
+JLL.US,D,20160211,000000,100.77,101.65,95.293,96.349,796430,0
+JLL.US,D,20160212,000000,97.584,97.584,94.482,96.699,507075,0
+JLL.US,D,20160216,000000,97.789,100.86,96.798,100.84,576161,0
+JLL.US,D,20160217,000000,100.9,102.4,100.01,100.93,401263,0
+JLL.US,D,20160218,000000,101.31,101.99,99.95,100.29,476811,0
+JLL.US,D,20160219,000000,99.59,99.89,97.257,98.264,695781,0
+JLL.US,D,20160222,000000,100.41,105.64,100.41,105.09,800361,0
+JLL.US,D,20160223,000000,104.63,105.37,101.65,101.82,650034,0
+JLL.US,D,20160224,000000,100.64,102.3,99.455,101.92,306840,0
+JLL.US,D,20160225,000000,102.36,102.87,100.8,102.45,211304,0
+JLL.US,D,20160226,000000,102.95,105.52,101.69,104.32,473365,0
+JLL.US,D,20160229,000000,103.98,104.38,99.65,99.75,750241,0
+JLL.US,D,20160301,000000,101.47,103.82,98.447,103.81,531768,0
+JLL.US,D,20160302,000000,103.52,104.63,99.76,102.38,498569,0
+JLL.US,D,20160303,000000,102.65,106.61,102.4,106.51,524665,0
+JLL.US,D,20160304,000000,106.85,112.8,106.67,112.78,1273077,0
+JLL.US,D,20160307,000000,111.85,112.82,110.39,111.24,591748,0
+JLL.US,D,20160308,000000,110.7,110.7,107.46,108.33,522588,0
+JLL.US,D,20160309,000000,108.71,110.37,107.81,110.28,490728,0
+JLL.US,D,20160310,000000,110.5,111.49,107.49,109.03,455590,0
+JLL.US,D,20160311,000000,110.81,114.47,110.81,114.35,377194,0
+JLL.US,D,20160314,000000,114.2,114.67,111.26,111.26,366077,0
+JLL.US,D,20160315,000000,110.37,110.37,108.22,109.79,439596,0
+JLL.US,D,20160316,000000,109.69,114.01,109.33,113.66,481535,0
+JLL.US,D,20160317,000000,113.36,113.61,110.91,112.98,600516,0
+JLL.US,D,20160318,000000,113.28,115.21,112.98,114.64,1050886,0
+JLL.US,D,20160321,000000,114.6,118.07,114.21,116.85,584108,0
+JLL.US,D,20160322,000000,117.29,118.06,115.86,117.88,463436,0
+JLL.US,D,20160323,000000,117.86,117.86,113.31,113.91,796456,0
+JLL.US,D,20160324,000000,112.82,113.39,111.13,113.2,486863,0
+JLL.US,D,20160328,000000,113.15,113.15,111.18,112.39,356013,0
+JLL.US,D,20160329,000000,112.36,115.72,111.69,115.17,454874,0
+JLL.US,D,20160330,000000,116.25,116.25,112.68,113.07,426998,0
+JLL.US,D,20160331,000000,112.9,114.78,112.55,114.67,291158,0
+JLL.US,D,20160401,000000,113.57,115.59,112.51,115.54,314508,0
+JLL.US,D,20160404,000000,115.35,115.9,114.39,114.98,204069,0
+JLL.US,D,20160405,000000,113.72,114.77,112.98,114.29,229886,0
+JLL.US,D,20160406,000000,114.35,115.53,113.22,115.24,223843,0
+JLL.US,D,20160407,000000,114.43,115.02,111.42,112.5,477239,0
+JLL.US,D,20160408,000000,113.84,114.68,112.05,112.59,227337,0
+JLL.US,D,20160411,000000,113.3,114.7,111.91,111.95,456624,0
+JLL.US,D,20160412,000000,112.16,114.42,111.38,113.86,345937,0
+JLL.US,D,20160413,000000,115,118.13,114.16,117.78,490189,0
+JLL.US,D,20160414,000000,117.45,118.83,116.9,118.58,397292,0
+JLL.US,D,20160415,000000,118.25,118.86,116.94,117.53,350248,0
+JLL.US,D,20160418,000000,116.57,118.38,115.64,117.94,411055,0
+JLL.US,D,20160419,000000,118.49,118.99,116.94,118.11,314090,0
+JLL.US,D,20160420,000000,118.23,119.06,117.12,118.29,313617,0
+JLL.US,D,20160421,000000,117.7,119.69,117.45,118.32,402264,0
+JLL.US,D,20160422,000000,117.96,118.82,117.44,118.04,513483,0
+JLL.US,D,20160425,000000,116.8,117.53,112.74,113.85,608836,0
+JLL.US,D,20160426,000000,114.31,115.89,113.54,115.86,453593,0
+JLL.US,D,20160427,000000,118.04,122.44,117.12,121.53,793298,0
+JLL.US,D,20160428,000000,119.89,122.47,118,118.31,433956,0
+JLL.US,D,20160429,000000,116.95,117.85,111.31,112.55,801518,0
+JLL.US,D,20160502,000000,112.73,114.35,111.29,114.05,580521,0
+JLL.US,D,20160503,000000,113.07,113.98,109.68,109.88,488517,0
+JLL.US,D,20160504,000000,108.58,113.21,108.5,112.95,641596,0
+JLL.US,D,20160505,000000,113.99,114.12,111.61,111.68,627920,0
+JLL.US,D,20160506,000000,110.76,111.39,108.37,110.39,284109,0
+JLL.US,D,20160509,000000,110.42,111.43,109.05,110.89,403047,0
+JLL.US,D,20160510,000000,111.43,111.97,110.34,110.56,455133,0
+JLL.US,D,20160511,000000,110.41,111.09,108.95,109.64,407328,0
+JLL.US,D,20160512,000000,109.88,110.69,105.93,106.87,536506,0
+JLL.US,D,20160513,000000,106.91,107.59,104.87,105.99,286776,0
+JLL.US,D,20160516,000000,106.06,107.64,106.04,106.76,268784,0
+JLL.US,D,20160517,000000,106.24,106.75,103.96,104.91,332913,0
+JLL.US,D,20160518,000000,104.64,106.18,103.94,105.62,389233,0
+JLL.US,D,20160519,000000,104.87,105.65,102.16,104.68,327559,0
+JLL.US,D,20160520,000000,106.77,110.73,106.77,109.94,553475,0
+JLL.US,D,20160523,000000,110.14,110.52,109.17,109.71,429813,0
+JLL.US,D,20160524,000000,110.35,112.98,109.85,112.73,463993,0
+JLL.US,D,20160525,000000,113.7,115.53,112.54,114.79,429073,0
+JLL.US,D,20160526,000000,114.85,115.59,112.36,113.23,319054,0
+JLL.US,D,20160527,000000,113.25,115.5,113.15,114.47,273383,0
+JLL.US,D,20160531,000000,115.24,116.48,113.64,115.5,445144,0
+JLL.US,D,20160601,000000,115.11,116.1,113.97,115.75,342552,0
+JLL.US,D,20160602,000000,115.13,116.24,114.64,115.91,240563,0
+JLL.US,D,20160603,000000,115.84,116.42,113.86,115.64,306354,0
+JLL.US,D,20160606,000000,116.34,116.81,115.28,115.75,266485,0
+JLL.US,D,20160607,000000,116.85,119.7,116.53,119.42,326049,0
+JLL.US,D,20160608,000000,119.51,121.4,118.68,120.64,303890,0
+JLL.US,D,20160609,000000,120.06,120.72,119.02,119.86,252944,0
+JLL.US,D,20160610,000000,117.94,119.02,117.15,117.52,258662,0
+JLL.US,D,20160613,000000,117.21,117.57,116.01,117.19,614728,0
+JLL.US,D,20160614,000000,116.64,117.18,112.73,113.07,493468,0
+JLL.US,D,20160615,000000,113.24,115.02,112.73,113.22,404379,0
+JLL.US,D,20160616,000000,111.98,112.46,108.84,111.94,547323,0
+JLL.US,D,20160617,000000,111.5,112.7,108.65,108.9,711522,0
+JLL.US,D,20160620,000000,111.29,115.54,110.95,112.42,651664,0
+JLL.US,D,20160621,000000,112.38,113.36,109.31,110.14,414268,0
+JLL.US,D,20160622,000000,110.31,111.71,109.82,110.49,337277,0
+JLL.US,D,20160623,000000,112.51,115.18,112.23,115.14,324294,0
+JLL.US,D,20160624,000000,109.4,109.4,100.72,101.24,1932414,0
+JLL.US,D,20160627,000000,100.81,100.84,95.231,97.172,1232623,0
+JLL.US,D,20160628,000000,100.32,100.72,96.575,97.554,1304351,0
+JLL.US,D,20160629,000000,99.221,99.221,96.259,98.371,1336951,0
+JLL.US,D,20160630,000000,98.616,98.616,94.458,95.506,1309530,0
+JLL.US,D,20160701,000000,95.486,95.486,93.065,93.986,836349,0
+JLL.US,D,20160705,000000,93.046,93.046,88.42,90.674,798814,0
+JLL.US,D,20160706,000000,89.135,91.273,88.273,90.959,1051377,0
+JLL.US,D,20160707,000000,91.144,92.096,89.106,89.743,894467,0
+JLL.US,D,20160708,000000,91.017,98.576,91.017,97.712,1894274,0
+JLL.US,D,20160711,000000,98.332,99.265,97.759,98.437,568212,0
+JLL.US,D,20160712,000000,99.6,100.94,99.211,100.62,834465,0
+JLL.US,D,20160713,000000,100.7,101.04,99.61,99.95,517037,0
+JLL.US,D,20160714,000000,101.39,102.35,101.18,101.45,358770,0
+JLL.US,D,20160715,000000,101.66,102.11,100.57,100.85,384169,0
+JLL.US,D,20160718,000000,101.16,103.72,100.22,103.62,465741,0
+JLL.US,D,20160719,000000,102.51,103.17,101.83,102.56,312024,0
+JLL.US,D,20160720,000000,102.63,103.99,102.06,103.85,267054,0
+JLL.US,D,20160721,000000,104.02,106.29,103.97,104.93,378982,0
+JLL.US,D,20160722,000000,105.12,107.02,104.66,106.42,384639,0
+JLL.US,D,20160725,000000,105.96,107.26,105.95,107.07,442430,0
+JLL.US,D,20160726,000000,106.63,107.68,105.19,107.64,517608,0
+JLL.US,D,20160727,000000,106.63,108.03,106.55,107.55,622355,0
+JLL.US,D,20160728,000000,107.56,108.23,106.36,107.21,288502,0
+JLL.US,D,20160729,000000,106.9,107.43,105.69,107.28,375923,0
+JLL.US,D,20160801,000000,107.38,108.61,106.18,107.43,572997,0
+JLL.US,D,20160802,000000,107.32,114.46,106.83,109.87,763391,0
+JLL.US,D,20160803,000000,110.46,113.47,110.37,113.35,499955,0
+JLL.US,D,20160804,000000,113.07,113.8,111.09,112.5,290856,0
+JLL.US,D,20160805,000000,113.41,114.74,112.7,114.64,234463,0
+JLL.US,D,20160808,000000,114.79,116.55,114.79,115.42,304812,0
+JLL.US,D,20160809,000000,115.37,116,114.5,115.24,236235,0
+JLL.US,D,20160810,000000,115.42,116.08,114.73,115.53,231541,0
+JLL.US,D,20160811,000000,115.77,116.12,115,115.14,258113,0
+JLL.US,D,20160812,000000,114.71,115.2,113.75,114.56,216677,0
+JLL.US,D,20160815,000000,114.93,115.82,113.55,115.05,339638,0
+JLL.US,D,20160816,000000,114.09,114.7,112.79,113.58,311507,0
+JLL.US,D,20160817,000000,113.51,113.51,110.94,112.16,428659,0
+JLL.US,D,20160818,000000,111.74,112.5,111.23,111.95,244430,0
+JLL.US,D,20160819,000000,111,111.5,110.03,110.8,251610,0
+JLL.US,D,20160822,000000,110.49,113.3,108.96,112.97,347324,0
+JLL.US,D,20160823,000000,113.68,115.76,113.47,114.23,325893,0
+JLL.US,D,20160824,000000,114.25,115.14,113.3,113.58,204897,0
+JLL.US,D,20160825,000000,113.05,114.78,112.65,113.27,252665,0
+JLL.US,D,20160826,000000,113.41,115.06,112.71,113.89,283775,0
+JLL.US,D,20160829,000000,113.93,115.48,113.62,114.02,258368,0
+JLL.US,D,20160830,000000,114.3,116.59,114.3,115.48,364008,0
+JLL.US,D,20160831,000000,115.4,115.51,113.52,114.43,420646,0
+JLL.US,D,20160901,000000,114.8,115.83,112.99,113.72,321550,0
+JLL.US,D,20160902,000000,114.36,117.18,113.92,117.11,330608,0
+JLL.US,D,20160906,000000,117.41,117.41,115.15,116.29,374089,0
+JLL.US,D,20160907,000000,115.82,118.4,115.58,118.12,343123,0
+JLL.US,D,20160908,000000,117.52,117.92,116.25,116.37,214861,0
+JLL.US,D,20160909,000000,114.45,114.91,109.78,109.89,571076,0
+JLL.US,D,20160912,000000,108.78,112.18,106.84,111.22,696668,0
+JLL.US,D,20160913,000000,109.79,110.6,107.85,109.84,442810,0
+JLL.US,D,20160914,000000,110.43,111.01,107.93,109.29,315509,0
+JLL.US,D,20160915,000000,109.27,112.09,108.83,111.72,249288,0
+JLL.US,D,20160916,000000,111.39,112.2,110.46,111.1,342796,0
+JLL.US,D,20160919,000000,112.28,113.27,110.68,111.71,230830,0
+JLL.US,D,20160920,000000,113.02,113.05,110.27,111.06,445648,0
+JLL.US,D,20160921,000000,111.27,112.46,109.24,111.25,309051,0
+JLL.US,D,20160922,000000,112.47,115.12,112.47,114.53,305243,0
+JLL.US,D,20160923,000000,113.99,115.79,113.59,114.9,353534,0
+JLL.US,D,20160926,000000,113.94,114.38,113.33,113.58,311739,0
+JLL.US,D,20160927,000000,113.3,115.02,112.1,112.15,326367,0
+JLL.US,D,20160928,000000,112.84,114.88,111.87,112.82,236288,0
+JLL.US,D,20160929,000000,112.22,113.18,109.4,109.42,349727,0
+JLL.US,D,20160930,000000,110.38,112.32,109.32,111.52,280983,0
+JLL.US,D,20161003,000000,110.79,111.43,109.56,109.64,342095,0
+JLL.US,D,20161004,000000,109.9,111.55,108.37,108.84,290049,0
+JLL.US,D,20161005,000000,109.73,110.01,108.23,108.29,305353,0
+JLL.US,D,20161006,000000,107.81,108.54,105.75,108.17,371259,0
+JLL.US,D,20161007,000000,108.31,109.1,103.7,103.74,416898,0
+JLL.US,D,20161010,000000,104.28,104.44,102.45,102.48,365558,0
+JLL.US,D,20161011,000000,101.9,102.43,98.932,98.962,552956,0
+JLL.US,D,20161012,000000,98.952,101.52,98.952,101.24,683614,0
+JLL.US,D,20161013,000000,99.71,102.13,99.71,100.1,549268,0
+JLL.US,D,20161014,000000,100.9,100.9,98.027,98.695,324966,0
+JLL.US,D,20161017,000000,98.715,99.181,98.144,98.932,364525,0
+JLL.US,D,20161018,000000,100.41,105.9,98.556,99.151,260736,0
+JLL.US,D,20161019,000000,100.06,101.24,99.091,100.97,403236,0
+JLL.US,D,20161020,000000,100.74,101.35,98.775,99.84,309098,0
+JLL.US,D,20161021,000000,99.191,100.13,98.391,100.02,250880,0
+JLL.US,D,20161024,000000,102.9,102.9,101.22,102.22,261303,0
+JLL.US,D,20161025,000000,102.06,102.23,100.31,100.64,293554,0
+JLL.US,D,20161026,000000,99.72,100.33,98.815,99.465,195144,0
+JLL.US,D,20161027,000000,100.02,100.44,95.996,96.144,434326,0
+JLL.US,D,20161028,000000,96.397,96.859,93.317,94.526,308796,0
+JLL.US,D,20161031,000000,95.016,95.467,93.752,94.918,458701,0
+JLL.US,D,20161101,000000,94.712,95.221,93.065,94.497,531295,0
+JLL.US,D,20161102,000000,91.263,91.263,84.892,88.216,1716169,0
+JLL.US,D,20161103,000000,87.97,89.175,86.078,86.882,1071929,0
+JLL.US,D,20161104,000000,87.019,89.508,86.764,88.939,769842,0
+JLL.US,D,20161107,000000,91.066,92.173,90.175,90.635,756078,0
+JLL.US,D,20161108,000000,90.489,90.93,88.096,88.891,630843,0
+JLL.US,D,20161109,000000,87.127,90.674,85.813,89.459,932965,0
+JLL.US,D,20161110,000000,90.777,92.754,90.61,91.426,515402,0
+JLL.US,D,20161111,000000,91.397,92.813,90.747,92.548,550594,0
+JLL.US,D,20161114,000000,92.459,95.518,92.459,95.332,514284,0
+JLL.US,D,20161115,000000,95.046,96.044,94.22,95.94,355996,0
+JLL.US,D,20161116,000000,94.613,95.92,94.381,94.918,440714,0
+JLL.US,D,20161117,000000,95.055,96.985,94.476,96.767,327943,0
+JLL.US,D,20161118,000000,96.737,98.992,96.254,98.362,366480,0
+JLL.US,D,20161121,000000,98.855,100.02,98.447,99.111,365051,0
+JLL.US,D,20161122,000000,99.61,101.21,99.245,100.8,494197,0
+JLL.US,D,20161123,000000,99.121,100.3,98.114,98.397,484782,0
+JLL.US,D,20161125,000000,98.904,99.051,98.322,98.546,130827,0
+JLL.US,D,20161128,000000,97.977,100.11,97.898,98.362,627513,0
+JLL.US,D,20161129,000000,98.536,100.22,98.536,99.58,279717,0
+JLL.US,D,20161130,000000,99.325,100.19,98.625,99.61,385737,0
+JLL.US,D,20161201,000000,99.81,100.58,98.596,98.914,387869,0
+JLL.US,D,20161202,000000,99.051,100.06,98.467,98.894,345431,0
+JLL.US,D,20161205,000000,99.52,100.37,99.091,99.245,405634,0
+JLL.US,D,20161206,000000,99.87,101.09,98.397,100.73,468086,0
+JLL.US,D,20161207,000000,101.15,102.02,100.52,101.75,354383,0
+JLL.US,D,20161208,000000,101.53,104.45,101.08,103.21,461598,0
+JLL.US,D,20161209,000000,103.32,104.34,102.8,104.28,211048,0
+JLL.US,D,20161212,000000,103.76,104.49,101.68,102.6,254458,0
+JLL.US,D,20161213,000000,100.85,103.03,100.52,101.44,273668,0
+JLL.US,D,20161214,000000,101.28,101.32,98.805,99.201,457934,0
+JLL.US,D,20161215,000000,99.73,100.38,98.942,99.56,585216,0
+JLL.US,D,20161216,000000,100.33,100.41,98.362,98.805,1414082,0
+JLL.US,D,20161219,000000,99.021,100.28,98.635,99.305,333998,0
+JLL.US,D,20161220,000000,99.151,101.71,99.091,100.88,289381,0
+JLL.US,D,20161221,000000,100.49,101.19,99.85,100.24,164910,0
+JLL.US,D,20161222,000000,100.55,101.18,99.56,100.31,272791,0
+JLL.US,D,20161223,000000,100.25,100.25,98.576,98.894,159535,0
+JLL.US,D,20161227,000000,99.131,100.53,98.982,99.53,209077,0
+JLL.US,D,20161228,000000,100.03,100.03,98.245,98.695,273582,0
+JLL.US,D,20161229,000000,98.755,99.54,97.859,98.134,298071,0
+JLL.US,D,20161230,000000,98.195,99.61,97.549,99.385,211128,0
+JLL.US,D,20170103,000000,100.85,102.42,100.21,100.71,420353,0
+JLL.US,D,20170104,000000,101.41,104.67,101.31,104.4,472761,0
+JLL.US,D,20170105,000000,104.25,105.91,103.25,105.49,1131297,0
+JLL.US,D,20170106,000000,104.84,105.26,103.73,104.98,682657,0
+JLL.US,D,20170109,000000,104.85,105.02,102.94,104.89,621695,0
+JLL.US,D,20170110,000000,104.9,106.6,104.6,105.1,365102,0
+JLL.US,D,20170111,000000,105.26,105.61,104.62,105.29,183385,0
+JLL.US,D,20170112,000000,104.99,105.63,103.84,105.56,255226,0
+JLL.US,D,20170113,000000,105.5,107.19,104.86,105.03,261588,0
+JLL.US,D,20170117,000000,104.62,105.43,100.99,101.02,554541,0
+JLL.US,D,20170118,000000,101.46,102.04,99.59,99.81,298949,0
+JLL.US,D,20170119,000000,99.77,100.57,97.722,98.496,331253,0
+JLL.US,D,20170120,000000,98.755,99.425,97.12,98.114,322454,0
+JLL.US,D,20170123,000000,98.047,98.047,96,97.584,365034,0
+JLL.US,D,20170124,000000,97.918,100.24,97.869,99.445,409550,0
+JLL.US,D,20170125,000000,99.84,101.22,99.79,101.08,202256,0
+JLL.US,D,20170126,000000,101.1,103.07,101.1,101.69,253791,0
+JLL.US,D,20170127,000000,101.79,101.79,99.97,101.2,196147,0
+JLL.US,D,20170130,000000,100.22,100.33,97.888,98.884,310071,0
+JLL.US,D,20170131,000000,98.894,101.54,98.165,101.34,436278,0
+JLL.US,D,20170201,000000,101.67,102.71,100.81,102.23,282237,0
+JLL.US,D,20170202,000000,101.64,102.89,100.9,102.84,312823,0
+JLL.US,D,20170203,000000,104.09,104.7,103.13,104.52,265574,0
+JLL.US,D,20170206,000000,104.17,105.43,101.88,102.23,355878,0
+JLL.US,D,20170207,000000,106.08,109.25,103.27,104.91,1206918,0
+JLL.US,D,20170208,000000,104.34,105.63,102.67,102.81,614544,0
+JLL.US,D,20170209,000000,103.22,106.23,102.64,105,410194,0
+JLL.US,D,20170210,000000,104.98,109.17,104.86,106.67,893323,0
+JLL.US,D,20170213,000000,107.14,107.72,106,106.04,482509,0
+JLL.US,D,20170214,000000,106.07,113.08,105.75,112.06,890215,0
+JLL.US,D,20170215,000000,111.27,112.57,110.76,111.78,429113,0
+JLL.US,D,20170216,000000,111.8,113.86,111.8,113.35,516629,0
+JLL.US,D,20170217,000000,113.07,115.16,113.07,114.38,295856,0
+JLL.US,D,20170221,000000,114.38,115.83,113.47,114.26,336123,0
+JLL.US,D,20170222,000000,114.23,114.45,113.22,113.75,177916,0
+JLL.US,D,20170223,000000,114.25,114.43,112.62,113.73,242954,0
+JLL.US,D,20170224,000000,112.36,113.83,111.61,112.06,224800,0
+JLL.US,D,20170227,000000,111.66,113.4,111.62,113.22,269336,0
+JLL.US,D,20170228,000000,112.69,113.6,112,112.82,462665,0
+JLL.US,D,20170301,000000,114.02,116.63,114.02,115.6,340956,0
+JLL.US,D,20170302,000000,115.13,115.85,114.19,114.82,307844,0
+JLL.US,D,20170303,000000,114.35,114.82,113.36,114.5,192265,0
+JLL.US,D,20170306,000000,113.76,114.06,111.89,112.83,252228,0
+JLL.US,D,20170307,000000,112.28,113.53,112.01,113.4,206576,0
+JLL.US,D,20170308,000000,113.58,114.58,113.28,114.14,234019,0
+JLL.US,D,20170309,000000,113.88,115.4,112.97,113.14,207682,0
+JLL.US,D,20170310,000000,114.6,114.6,112.63,113,212727,0
+JLL.US,D,20170313,000000,113.33,113.37,111.24,111.4,218084,0
+JLL.US,D,20170314,000000,110.86,110.91,108.91,109.17,240902,0
+JLL.US,D,20170315,000000,109.98,109.98,108.69,109.09,450257,0
+JLL.US,D,20170316,000000,109.96,110.15,109.08,109.62,339454,0
+JLL.US,D,20170317,000000,109.81,109.83,108.73,108.83,387517,0
+JLL.US,D,20170320,000000,108.89,109.14,106.45,107.06,220701,0
+JLL.US,D,20170321,000000,107.18,108.09,105.39,106.04,285147,0
+JLL.US,D,20170322,000000,105.48,105.82,104.43,105.18,196095,0
+JLL.US,D,20170323,000000,104.98,106.87,104.98,106.16,213251,0
+JLL.US,D,20170324,000000,107.55,109.58,106.72,107.28,409512,0
+JLL.US,D,20170327,000000,105.95,106.2,103.48,103.61,367246,0
+JLL.US,D,20170328,000000,103.6,105.08,102.58,104.77,537808,0
+JLL.US,D,20170329,000000,104.69,105.99,104.23,105.86,188352,0
+JLL.US,D,20170330,000000,105.65,108.39,105.61,108.34,299049,0
+JLL.US,D,20170331,000000,107.9,109.98,107.3,109.63,338632,0
+JLL.US,D,20170403,000000,109.43,110.14,106.65,107.19,421726,0
+JLL.US,D,20170404,000000,106.23,107.01,102.54,102.93,467815,0
+JLL.US,D,20170405,000000,103.38,104.32,100.84,100.94,305731,0
+JLL.US,D,20170406,000000,100.95,102.93,100.15,102.8,349530,0
+JLL.US,D,20170407,000000,102.56,103.58,101.89,103.4,230427,0
+JLL.US,D,20170410,000000,105.28,105.9,103.52,103.83,480279,0
+JLL.US,D,20170411,000000,103.64,104.08,102.44,104.03,660312,0
+JLL.US,D,20170412,000000,103.99,104.21,102.94,103.5,317752,0
+JLL.US,D,20170413,000000,103.45,104.18,102.5,103.58,372678,0
+JLL.US,D,20170417,000000,103.69,105.07,103.42,105.07,211299,0
+JLL.US,D,20170418,000000,104.29,105.09,103.4,104.84,230770,0
+JLL.US,D,20170419,000000,105.12,107.81,105.11,106.66,271859,0
+JLL.US,D,20170420,000000,107.05,109.56,107.05,109.09,304879,0
+JLL.US,D,20170421,000000,109.07,110.48,108.19,109.98,292064,0
+JLL.US,D,20170424,000000,111.45,113.11,109.52,109.75,319264,0
+JLL.US,D,20170425,000000,110.46,111.6,109.6,109.61,198888,0
+JLL.US,D,20170426,000000,109.29,110.56,108.56,109.22,215896,0
+JLL.US,D,20170427,000000,110.21,114.68,110.21,113.48,453875,0
+JLL.US,D,20170428,000000,113.53,114.08,111.73,112.98,298192,0
+JLL.US,D,20170501,000000,113.53,115.69,112.81,114.63,222251,0
+JLL.US,D,20170502,000000,114.56,115.31,113.12,113.94,200879,0
+JLL.US,D,20170503,000000,114.17,114.17,111.54,112.72,327053,0
+JLL.US,D,20170504,000000,113.31,114.7,112.18,114.56,346383,0
+JLL.US,D,20170505,000000,116.07,124.72,116.07,123.16,669922,0
+JLL.US,D,20170508,000000,122.98,122.98,119.45,119.99,487776,0
+JLL.US,D,20170509,000000,120.04,121.95,118.61,119.1,246163,0
+JLL.US,D,20170510,000000,118.68,119.37,117.9,118.13,299662,0
+JLL.US,D,20170511,000000,117.66,118.56,114.75,115.11,337546,0
+JLL.US,D,20170512,000000,114.66,115.01,113.25,113.86,390892,0
+JLL.US,D,20170515,000000,113.89,114.31,112.54,113.07,373947,0
+JLL.US,D,20170516,000000,112.81,112.98,111.51,111.76,305965,0
+JLL.US,D,20170517,000000,110.28,111.78,108.91,109.82,449300,0
+JLL.US,D,20170518,000000,109.5,110.32,109.03,109.04,137258,0
+JLL.US,D,20170519,000000,109.2,110.87,108.65,110.59,197365,0
+JLL.US,D,20170522,000000,111.22,112.18,110.15,111.92,198757,0
+JLL.US,D,20170523,000000,112.89,112.89,111.12,111.94,167071,0
+JLL.US,D,20170524,000000,111.89,113.38,111.88,113.15,154766,0
+JLL.US,D,20170525,000000,113.82,113.89,112.75,112.99,264526,0
+JLL.US,D,20170526,000000,112.97,113.45,112.39,112.97,157374,0
+JLL.US,D,20170530,000000,112.35,113.72,112.16,112.93,321137,0
+JLL.US,D,20170531,000000,112.85,114.18,111.39,113.92,411730,0
+JLL.US,D,20170601,000000,115.3,116.75,114.4,116.41,179232,0
+JLL.US,D,20170602,000000,116.61,117.17,115.64,115.68,142042,0
+JLL.US,D,20170605,000000,115.71,116.33,114.46,114.69,210014,0
+JLL.US,D,20170606,000000,113.59,114.57,112.99,114,197213,0
+JLL.US,D,20170607,000000,114,115.38,113.93,115.06,201437,0
+JLL.US,D,20170608,000000,114.73,116.66,114.65,116.35,198132,0
+JLL.US,D,20170609,000000,117.73,119.23,116.99,118.79,370478,0
+JLL.US,D,20170612,000000,118.38,119.28,117.74,118.77,369074,0
+JLL.US,D,20170613,000000,119.3,119.3,117.79,118.54,340233,0
+JLL.US,D,20170614,000000,118.67,118.9,116.81,118.59,272681,0
+JLL.US,D,20170615,000000,118.36,118.81,117.62,118.32,288195,0
+JLL.US,D,20170616,000000,118.49,118.92,117.67,118.68,642790,0
+JLL.US,D,20170619,000000,118.78,119.11,117.48,118.55,277832,0
+JLL.US,D,20170620,000000,118.49,118.53,117.48,118,146315,0
+JLL.US,D,20170621,000000,117.78,118.02,116.82,117.4,159299,0
+JLL.US,D,20170622,000000,117.78,117.78,115.62,116.87,209082,0
+JLL.US,D,20170623,000000,117.05,117.2,116.1,116.92,280923,0
+JLL.US,D,20170626,000000,117.49,119.79,116.51,118.98,305880,0
+JLL.US,D,20170627,000000,118.92,120.3,118.47,119.85,257595,0
+JLL.US,D,20170628,000000,120.02,121.84,119.91,121.68,154500,0
+JLL.US,D,20170629,000000,122.29,122.66,121.28,122.02,441878,0
+JLL.US,D,20170630,000000,122.35,123.31,121.08,123.31,418536,0
+JLL.US,D,20170703,000000,123.77,124.3,122.66,123.33,177446,0
+JLL.US,D,20170705,000000,122.97,125.97,121.36,124.11,393421,0
+JLL.US,D,20170706,000000,123.06,124.5,121.18,121.29,429613,0
+JLL.US,D,20170707,000000,121.96,124.67,121.07,124.49,210969,0
+JLL.US,D,20170710,000000,124.53,125.41,123.63,124.86,245450,0
+JLL.US,D,20170711,000000,125.13,125.13,123.22,124,667668,0
+JLL.US,D,20170712,000000,124.87,125.51,124.2,124.28,305648,0
+JLL.US,D,20170713,000000,124.65,125,123.88,124.41,273642,0
+JLL.US,D,20170714,000000,124.11,126.19,123.36,125.39,160648,0
+JLL.US,D,20170717,000000,125.38,126.06,123.34,123.51,240627,0
+JLL.US,D,20170718,000000,122.95,124.08,122.15,123.78,295220,0
+JLL.US,D,20170719,000000,124.36,126.89,123.87,126.7,208778,0
+JLL.US,D,20170720,000000,126.98,128.01,124.6,127.28,133986,0
+JLL.US,D,20170721,000000,126.84,128.95,126.84,128.92,340758,0
+JLL.US,D,20170724,000000,128.94,130.77,128.53,130.63,400516,0
+JLL.US,D,20170725,000000,131.78,132.94,130.81,131.07,400168,0
+JLL.US,D,20170726,000000,130.6,130.6,126.97,126.99,243816,0
+JLL.US,D,20170727,000000,126.91,127.99,124.31,125.02,216639,0
+JLL.US,D,20170728,000000,125.02,125.53,123.7,125.22,132876,0
+JLL.US,D,20170731,000000,125.42,126.29,124.61,125.5,191103,0
+JLL.US,D,20170801,000000,126.21,126.76,124.21,124.71,325124,0
+JLL.US,D,20170802,000000,128.25,130.85,124.01,126.64,494816,0
+JLL.US,D,20170803,000000,126.71,127.27,122.65,122.95,304013,0
+JLL.US,D,20170804,000000,122.91,124.09,122.27,123.39,174760,0
+JLL.US,D,20170807,000000,123.2,123.61,122.51,123.27,122056,0
+JLL.US,D,20170808,000000,123.21,123.79,122.09,123.1,208519,0
+JLL.US,D,20170809,000000,122.25,123.61,121.66,123.45,129297,0
+JLL.US,D,20170810,000000,122.33,122.6,119.4,119.67,229003,0
+JLL.US,D,20170811,000000,118.99,119.66,117.92,119.04,161414,0
+JLL.US,D,20170814,000000,120.33,122.35,119.93,121.18,309870,0
+JLL.US,D,20170815,000000,121.41,123.02,119.97,122.26,169694,0
+JLL.US,D,20170816,000000,122.52,123.64,120.07,120.49,183168,0
+JLL.US,D,20170817,000000,119.68,120.09,114.93,115.11,267657,0
+JLL.US,D,20170818,000000,114.31,115.8,114.15,115.36,199827,0
+JLL.US,D,20170821,000000,115.34,117.92,114.9,117.74,230965,0
+JLL.US,D,20170822,000000,118.34,119.52,117.98,119.36,210718,0
+JLL.US,D,20170823,000000,118.17,118.86,116.49,118.04,157256,0
+JLL.US,D,20170824,000000,118.2,119.33,118.09,118.56,231477,0
+JLL.US,D,20170825,000000,119.16,119.4,117.71,117.8,83934,0
+JLL.US,D,20170828,000000,118.36,119.23,117.81,119.22,107605,0
+JLL.US,D,20170829,000000,118.11,118.98,117.88,118.01,96896,0
+JLL.US,D,20170830,000000,117.99,119.08,117.75,118.79,94236,0
+JLL.US,D,20170831,000000,119.16,120.53,118.86,120.27,218344,0
+JLL.US,D,20170901,000000,120.28,121.6,119.82,121.02,119472,0
+JLL.US,D,20170905,000000,120.36,120.97,117.49,118.6,142631,0
+JLL.US,D,20170906,000000,119.07,119.32,117.51,117.74,160020,0
+JLL.US,D,20170907,000000,117.91,119.06,117.3,118.38,177009,0
+JLL.US,D,20170908,000000,118.54,119.37,117.49,118.62,140081,0
+JLL.US,D,20170911,000000,119.64,121.54,119.38,120.35,196750,0
+JLL.US,D,20170912,000000,120.5,121.78,119.55,121.1,217901,0
+JLL.US,D,20170913,000000,121.11,121.35,119.74,120.54,209442,0
+JLL.US,D,20170914,000000,120.04,120.22,118.75,119.14,386540,0
+JLL.US,D,20170915,000000,119.07,119.54,117.13,119.06,375771,0
+JLL.US,D,20170918,000000,119.18,119.67,118.59,119.1,217808,0
+JLL.US,D,20170919,000000,118.79,119.42,118.74,119.1,146206,0
+JLL.US,D,20170920,000000,118.79,119.96,118.79,119.41,158426,0
+JLL.US,D,20170921,000000,119.01,119.88,118.48,119.36,162417,0
+JLL.US,D,20170922,000000,118.94,120.64,118.94,120.39,162957,0
+JLL.US,D,20170925,000000,120.45,122.19,120.2,121.74,135543,0
+JLL.US,D,20170926,000000,122.32,124.43,121.84,123.11,128740,0
+JLL.US,D,20170927,000000,123.83,124.04,121.41,123.55,135665,0
+JLL.US,D,20170928,000000,123.4,123.77,122.14,122.55,131040,0
+JLL.US,D,20170929,000000,122.84,123.4,121.55,121.83,135027,0
+JLL.US,D,20171002,000000,121.79,125.52,121.52,125.13,289734,0
+JLL.US,D,20171003,000000,124.95,125.9,124.62,125.53,99363,0
+JLL.US,D,20171004,000000,125.48,126.1,124.99,125.77,71791,0
+JLL.US,D,20171005,000000,125.94,127.66,125.94,126.82,146002,0
+JLL.US,D,20171006,000000,126.64,127.05,125.71,126.88,101691,0
+JLL.US,D,20171009,000000,125.88,127.06,125.16,126.85,94956,0
+JLL.US,D,20171010,000000,127.43,129.13,127.11,129.09,185398,0
+JLL.US,D,20171011,000000,128.47,130.25,128.44,129.46,250221,0
+JLL.US,D,20171012,000000,129.01,130.6,128.53,129.15,274734,0
+JLL.US,D,20171013,000000,129.41,130.83,129.26,129.75,367093,0
+JLL.US,D,20171016,000000,129.88,130.25,129.06,129.53,157048,0
+JLL.US,D,20171017,000000,129.54,130.16,128.38,128.77,305093,0
+JLL.US,D,20171018,000000,129.23,130.74,128.73,129.97,225449,0
+JLL.US,D,20171019,000000,129.02,129.88,128.25,129.88,254001,0
+JLL.US,D,20171020,000000,130.62,131.27,128.64,128.87,189950,0
+JLL.US,D,20171023,000000,128.78,129.04,126.74,127.74,211997,0
+JLL.US,D,20171024,000000,128.21,128.21,124.78,126.75,399373,0
+JLL.US,D,20171025,000000,126.9,126.9,123.33,124.19,338448,0
+JLL.US,D,20171026,000000,124.64,126.58,123.63,126.28,240732,0
+JLL.US,D,20171027,000000,126.61,126.61,123.96,125.65,183033,0
+JLL.US,D,20171030,000000,124.37,125.65,124.11,124.93,191342,0
+JLL.US,D,20171031,000000,124.36,127.95,124.36,127.74,232728,0
+JLL.US,D,20171101,000000,128.25,129.56,127.12,129.03,204503,0
+JLL.US,D,20171102,000000,127.99,129.04,126.96,127.37,295881,0
+JLL.US,D,20171103,000000,127.73,131.77,127.73,131.7,427857,0
+JLL.US,D,20171106,000000,137.11,139.08,133.12,137.08,519803,0
+JLL.US,D,20171107,000000,137.66,142.73,137.66,140.58,682326,0
+JLL.US,D,20171108,000000,140.94,144.98,140.61,142.53,367558,0
+JLL.US,D,20171109,000000,141.23,143.67,140.79,143.28,381469,0
+JLL.US,D,20171110,000000,143.28,144.67,142.35,143.79,240502,0
+JLL.US,D,20171113,000000,142.38,146.44,142.38,146.15,292131,0
+JLL.US,D,20171114,000000,146.07,149.1,144.25,148.09,270337,0
+JLL.US,D,20171115,000000,146.06,149.45,144.24,148.58,436233,0
+JLL.US,D,20171116,000000,149.97,153.52,149.87,151.34,539552,0
+JLL.US,D,20171117,000000,150.39,151.42,148.8,149.2,425289,0
+JLL.US,D,20171120,000000,149.29,150.97,148.53,148.84,360829,0
+JLL.US,D,20171121,000000,149.58,149.78,148.36,148.57,562527,0
+JLL.US,D,20171122,000000,148.55,149.04,146.25,147.16,471778,0
+JLL.US,D,20171124,000000,147.25,148.71,146.51,148.51,203275,0
+JLL.US,D,20171127,000000,147.24,148.72,147.24,147.24,262603,0
+JLL.US,D,20171128,000000,147.6,150.28,146.88,150.28,343503,0
+JLL.US,D,20171129,000000,149.97,151.35,149.97,149.97,375982,0
+JLL.US,D,20171130,000000,150.5,152.66,150.1,150.8,423546,0
+JLL.US,D,20171201,000000,150.5,151.63,146.79,150.37,241016,0
+JLL.US,D,20171204,000000,151.68,152.54,149.18,149.25,311612,0
+JLL.US,D,20171205,000000,149.32,152.12,149.06,150.52,407347,0
+JLL.US,D,20171206,000000,150.46,150.46,146.54,147.8,439724,0
+JLL.US,D,20171207,000000,147.23,152.07,147.23,151.01,395386,0
+JLL.US,D,20171208,000000,151.57,151.57,148.08,148.43,271229,0
+JLL.US,D,20171211,000000,148.81,149.5,147.05,147.55,254409,0
+JLL.US,D,20171212,000000,147.21,149.19,146.64,148.11,352291,0
+JLL.US,D,20171213,000000,148.47,150.3,146.5,146.85,254820,0
+JLL.US,D,20171214,000000,146.98,147.95,143.35,143.87,419064,0
+JLL.US,D,20171215,000000,145.13,147.34,143.59,146.83,897110,0
+JLL.US,D,20171218,000000,148.18,149.43,146.97,149.16,261210,0
+JLL.US,D,20171219,000000,149.14,149.14,144.52,145.24,263663,0
+JLL.US,D,20171220,000000,147.51,149.34,144.95,146.75,271362,0
+JLL.US,D,20171221,000000,147.45,148.82,147.26,147.62,219658,0
+JLL.US,D,20171222,000000,148.42,148.72,145.59,147.92,210429,0
+JLL.US,D,20171226,000000,147.92,148.77,147.47,148.36,99805,0
+JLL.US,D,20171227,000000,148.46,149.72,148.12,148.66,138435,0
+JLL.US,D,20171228,000000,148.6,149.22,147.62,148.97,206854,0
+JLL.US,D,20171229,000000,149.25,149.25,147.05,147.28,157126,0
+JLL.US,D,20180102,000000,147.66,152.78,147.54,152.24,399135,0
+JLL.US,D,20180103,000000,152.24,153.19,151.05,152.99,306728,0
+JLL.US,D,20180104,000000,153.27,153.79,151.71,151.85,223537,0
+JLL.US,D,20180105,000000,152.86,152.93,151.62,152.74,166665,0
+JLL.US,D,20180108,000000,152.34,153.9,151.31,152.93,252035,0
+JLL.US,D,20180109,000000,153.05,154.16,152.03,152.2,187640,0
+JLL.US,D,20180110,000000,151.91,153.01,149.91,150.87,191834,0
+JLL.US,D,20180111,000000,151.02,153.54,150.6,152.73,190147,0
+JLL.US,D,20180112,000000,152.98,153.24,151.41,152.17,114102,0
+JLL.US,D,20180116,000000,153.27,153.58,149.87,150.07,188587,0
+JLL.US,D,20180117,000000,150.86,153.22,150.63,152.07,189474,0
+JLL.US,D,20180118,000000,151.77,152.4,150.44,150.88,220045,0
+JLL.US,D,20180119,000000,151.31,153.67,151.31,153.44,187437,0
+JLL.US,D,20180122,000000,152.78,154.34,152.5,154.12,161708,0
+JLL.US,D,20180123,000000,153.81,154.81,152.07,154.41,164918,0
+JLL.US,D,20180124,000000,152.79,153.89,150.56,151.9,230525,0
+JLL.US,D,20180125,000000,152.62,154.97,152.62,154.65,233386,0
+JLL.US,D,20180126,000000,155.47,155.94,152.94,155.67,118624,0
+JLL.US,D,20180129,000000,155.67,157.06,154.95,155.49,190646,0
+JLL.US,D,20180130,000000,153.71,155.48,150.88,154.89,245054,0
+JLL.US,D,20180131,000000,155.99,156.16,153.15,154.62,311594,0
+JLL.US,D,20180201,000000,153.53,155.73,152.75,155.68,236940,0
+JLL.US,D,20180202,000000,155.03,155.03,148.43,149.98,289433,0
+JLL.US,D,20180205,000000,148.26,149.54,143.27,144.45,411611,0
+JLL.US,D,20180206,000000,141.32,147.13,140.74,144.92,466336,0
+JLL.US,D,20180207,000000,150.31,152.44,146.83,149.8,500328,0
+JLL.US,D,20180208,000000,150.89,154.6,148.93,149.05,713018,0
+JLL.US,D,20180209,000000,151.08,151.08,143.57,148.56,535530,0
+JLL.US,D,20180212,000000,150.02,152.04,147.31,150.28,430876,0
+JLL.US,D,20180213,000000,149.57,152.75,148.88,152.29,325192,0
+JLL.US,D,20180214,000000,151.22,158.34,150.83,157.89,678187,0
+JLL.US,D,20180215,000000,158.71,158.92,155.82,156.69,314586,0
+JLL.US,D,20180216,000000,156.3,158.57,155.85,156.47,487428,0
+JLL.US,D,20180220,000000,157.67,158.07,157.67,157.67,313966,0
+JLL.US,D,20180221,000000,157.85,160.86,157.35,157.43,331884,0
+JLL.US,D,20180222,000000,157.81,161.08,156.75,157.33,285968,0
+JLL.US,D,20180223,000000,157.84,158.56,157.18,158.23,327044,0
+JLL.US,D,20180226,000000,158.39,161.63,158.03,161.46,322050,0
+JLL.US,D,20180227,000000,161.85,163.57,159.52,159.67,330790,0
+JLL.US,D,20180228,000000,160.7,162.59,158.78,158.84,394824,0
+JLL.US,D,20180301,000000,158.64,161.72,158.52,160.12,317761,0
+JLL.US,D,20180302,000000,158.26,159.45,156.1,159.03,283385,0
+JLL.US,D,20180305,000000,158.23,162.92,158.23,162.1,405342,0
+JLL.US,D,20180306,000000,163.17,166.88,162.94,165.73,343024,0
+JLL.US,D,20180307,000000,163.58,166.8,162.35,166.16,366037,0
+JLL.US,D,20180308,000000,166.9,166.96,165.21,166.96,179825,0
+JLL.US,D,20180309,000000,168.12,171.31,167.87,169.78,335523,0
+JLL.US,D,20180312,000000,169.4,170.58,168.46,169.48,369686,0
+JLL.US,D,20180313,000000,169.69,171.98,169.35,171.11,368131,0
+JLL.US,D,20180314,000000,171.84,172.01,169.89,169.94,361030,0
+JLL.US,D,20180315,000000,170.69,171.79,169.37,170.73,373883,0
+JLL.US,D,20180316,000000,171.07,172.62,170.84,172.14,435933,0
+JLL.US,D,20180319,000000,171.83,173.25,170.29,172.83,307408,0
+JLL.US,D,20180320,000000,172.83,176.07,172.83,175.33,418974,0
+JLL.US,D,20180321,000000,174.85,176.77,174.29,174.7,244036,0
+JLL.US,D,20180322,000000,172.88,176.46,170.71,170.92,811339,0
+JLL.US,D,20180323,000000,170.39,171.08,165.53,165.95,377371,0
+JLL.US,D,20180326,000000,168.17,172.6,166.64,172.43,294919,0
+JLL.US,D,20180327,000000,174.36,175.49,171.63,172.38,454906,0
+JLL.US,D,20180328,000000,172.56,173.82,170.27,171.52,331461,0
+JLL.US,D,20180329,000000,172.75,173.25,170.81,172.71,343029,0
+JLL.US,D,20180402,000000,172.46,173.46,167.38,169.35,432688,0
+JLL.US,D,20180403,000000,170.12,171.48,166.77,169.3,556840,0
+JLL.US,D,20180404,000000,166.73,171.73,163.84,171.26,484484,0
+JLL.US,D,20180405,000000,172.65,173.07,171.13,172.25,350608,0
+JLL.US,D,20180406,000000,170.57,172.65,168.73,169.45,382039,0
+JLL.US,D,20180409,000000,170.24,173.02,169.69,171.08,261499,0
+JLL.US,D,20180410,000000,173.77,175.46,172.57,173.07,409790,0
+JLL.US,D,20180411,000000,171.54,174,170.91,171.63,345190,0
+JLL.US,D,20180412,000000,172.72,172.91,171.34,171.57,482432,0
+JLL.US,D,20180413,000000,172.12,173.09,168.93,169.9,244593,0
+JLL.US,D,20180416,000000,171.19,172.15,170.33,171.2,423354,0
+JLL.US,D,20180417,000000,172.63,173.42,170.76,171.93,454937,0
+JLL.US,D,20180418,000000,172.87,174.07,171.23,172.93,394690,0
+JLL.US,D,20180419,000000,172.62,174.67,172.2,174.02,242430,0
+JLL.US,D,20180420,000000,174.32,175.02,173.28,173.53,326128,0
+JLL.US,D,20180423,000000,174.19,174.54,171.27,171.81,283192,0
+JLL.US,D,20180424,000000,173.15,173.53,169.85,171.02,226976,0
+JLL.US,D,20180425,000000,170.6,170.9,166.48,167.17,447149,0
+JLL.US,D,20180426,000000,167.58,168.67,166.41,167.3,332359,0
+JLL.US,D,20180427,000000,167.47,168.32,166.36,167.18,158925,0
+JLL.US,D,20180430,000000,167.69,170.05,167.15,167.63,325508,0
+JLL.US,D,20180501,000000,167.43,170.02,167.15,169.87,345494,0
+JLL.US,D,20180502,000000,169.89,171.27,168.96,169.19,541233,0
+JLL.US,D,20180503,000000,168.59,169.8,165.93,167.91,308933,0
+JLL.US,D,20180504,000000,167.05,170.62,167.05,169.77,353208,0
+JLL.US,D,20180507,000000,170.4,170.7,167.21,168.52,639981,0
+JLL.US,D,20180508,000000,171.05,175.05,169.55,174.47,882316,0
+JLL.US,D,20180509,000000,174.93,174.93,170.82,171.11,546440,0
+JLL.US,D,20180510,000000,171.58,172.83,170.3,170.51,291153,0
+JLL.US,D,20180511,000000,170.41,171.04,167.97,168.88,363619,0
+JLL.US,D,20180514,000000,169.4,169.58,167.18,167.49,356080,0
+JLL.US,D,20180515,000000,167.2,167.75,165.28,165.97,562342,0
+JLL.US,D,20180516,000000,166.58,168.45,165.6,167.54,354255,0
+JLL.US,D,20180517,000000,167.34,168.49,166.12,167.34,365768,0
+JLL.US,D,20180518,000000,167.56,168.92,166.67,168.25,195050,0
+JLL.US,D,20180521,000000,169.54,170.37,168.69,170.14,340006,0
+JLL.US,D,20180522,000000,170.21,170.21,168.03,168.68,381577,0
+JLL.US,D,20180523,000000,167.76,169.69,167.63,169.47,208156,0
+JLL.US,D,20180524,000000,168.96,169.86,168.46,169.68,321721,0
+JLL.US,D,20180525,000000,169.41,169.89,168.08,168.59,216285,0
+JLL.US,D,20180529,000000,167.53,167.64,161.95,162,461530,0
+JLL.US,D,20180530,000000,163,164.03,162.13,162.96,592888,0
+JLL.US,D,20180531,000000,163.37,163.86,161.11,162.34,788192,0
+JLL.US,D,20180601,000000,163.71,163.71,160.63,161.81,298608,0
+JLL.US,D,20180604,000000,162.78,163.54,161.43,163.51,240547,0
+JLL.US,D,20180605,000000,163.34,165.37,163.08,165.33,643691,0
+JLL.US,D,20180606,000000,165.6,166.81,164.18,166.69,274247,0
+JLL.US,D,20180607,000000,167.02,168.03,164.77,166.45,366150,0
+JLL.US,D,20180608,000000,166.44,169.45,165.69,169.29,302993,0
+JLL.US,D,20180611,000000,169.38,169.94,168.18,168.5,377421,0
+JLL.US,D,20180612,000000,169.07,169.67,168.49,169.47,399943,0
+JLL.US,D,20180613,000000,169.33,172.15,168.14,168.41,442658,0
+JLL.US,D,20180614,000000,168.88,169.3,167.94,169.02,209455,0
+JLL.US,D,20180615,000000,168.62,168.62,165.43,166,446225,0
+JLL.US,D,20180618,000000,165.03,165.96,162.56,165.33,542393,0
+JLL.US,D,20180619,000000,164.5,167.62,163.44,167.57,393753,0
+JLL.US,D,20180620,000000,167.81,168.46,167,168.01,215471,0
+JLL.US,D,20180621,000000,168.07,170.09,167.67,168.4,276756,0
+JLL.US,D,20180622,000000,169.43,169.43,167.16,167.36,291344,0
+JLL.US,D,20180625,000000,167.21,167.93,162.46,162.73,284720,0
+JLL.US,D,20180626,000000,162.81,164.22,160.56,163.43,389680,0
+JLL.US,D,20180627,000000,163.94,165.49,160.57,160.65,201248,0
+JLL.US,D,20180628,000000,160.71,163.58,160.08,163.27,314681,0
+JLL.US,D,20180629,000000,163.39,165.55,161.73,164.55,348227,0
+JLL.US,D,20180702,000000,163.21,165.32,161.13,165.21,378940,0
+JLL.US,D,20180703,000000,165.73,166.69,162.68,162.68,193142,0
+JLL.US,D,20180705,000000,162.99,165.92,162.16,165.75,212099,0
+JLL.US,D,20180706,000000,166.23,167.5,166.11,167.17,167114,0
+JLL.US,D,20180709,000000,168.17,169.71,167.64,169.45,252391,0
+JLL.US,D,20180710,000000,170.19,170.65,166.82,168.2,382132,0
+JLL.US,D,20180711,000000,166.6,167.83,162.6,163.91,322248,0
+JLL.US,D,20180712,000000,164.86,166.33,163.86,166.12,144680,0
+JLL.US,D,20180713,000000,166.21,167.98,164.97,165.52,314558,0
+JLL.US,D,20180716,000000,165.38,165.74,164.46,165.55,187509,0
+JLL.US,D,20180717,000000,164.83,169.01,164.83,168.59,334306,0
+JLL.US,D,20180718,000000,168.21,169.92,167.22,169.68,234250,0
+JLL.US,D,20180719,000000,169.51,171.79,168.95,170.02,211054,0
+JLL.US,D,20180720,000000,169.78,170.48,167.61,167.83,188854,0
+JLL.US,D,20180723,000000,168.15,169.62,166.54,169.05,232986,0
+JLL.US,D,20180724,000000,169.6,170.01,165.69,166.97,401328,0
+JLL.US,D,20180725,000000,166.98,168,165.67,167.72,235746,0
+JLL.US,D,20180726,000000,167.45,170.99,166.62,170.73,171230,0
+JLL.US,D,20180727,000000,171.48,172.91,170.22,170.85,295380,0
+JLL.US,D,20180730,000000,171.24,171.47,167.93,168.18,186936,0
+JLL.US,D,20180731,000000,168.91,170.16,168.43,169.53,152461,0
+JLL.US,D,20180801,000000,170,170.45,167.23,168.73,243904,0
+JLL.US,D,20180802,000000,167.6,167.79,165.06,165.88,181901,0
+JLL.US,D,20180803,000000,166.04,167.8,164.87,166.98,178396,0
+JLL.US,D,20180806,000000,166.95,169.11,166.41,167.94,208067,0
+JLL.US,D,20180807,000000,168.52,169.48,167.34,168.94,407834,0
+JLL.US,D,20180808,000000,169.06,169.74,153.43,153.97,980075,0
+JLL.US,D,20180809,000000,152.92,155,150.55,153.54,594110,0
+JLL.US,D,20180810,000000,151.88,153.24,149.99,150.06,371335,0
+JLL.US,D,20180813,000000,149.42,150.78,145.88,146.44,306061,0
+JLL.US,D,20180814,000000,147.3,150.94,147.13,150.65,367168,0
+JLL.US,D,20180815,000000,149.46,150.18,146.96,149.16,254733,0
+JLL.US,D,20180816,000000,150.09,150.66,148.34,148.73,358130,0
+JLL.US,D,20180817,000000,148.6,152.51,147.86,152.18,432875,0
+JLL.US,D,20180820,000000,152.87,152.87,150.61,150.88,316036,0
+JLL.US,D,20180821,000000,151.03,153.98,150.65,152.79,236644,0
+JLL.US,D,20180822,000000,152.28,153.3,151.52,152.29,216606,0
+JLL.US,D,20180823,000000,152.19,152.61,150.56,152.19,356844,0
+JLL.US,D,20180824,000000,152.47,153.9,151.94,152.76,330733,0
+JLL.US,D,20180827,000000,153.59,154.94,152.35,153.3,158344,0
+JLL.US,D,20180828,000000,154.17,154.46,152.1,152.95,271456,0
+JLL.US,D,20180829,000000,153.16,153.16,151.29,151.57,257163,0
+JLL.US,D,20180830,000000,150.86,152.83,149.81,150.6,170337,0
+JLL.US,D,20180831,000000,150.54,153.05,149.64,151.2,301437,0
+JLL.US,D,20180904,000000,151.44,151.44,148.04,148.64,207454,0
+JLL.US,D,20180905,000000,148.29,149.02,147.63,147.82,198223,0
+JLL.US,D,20180906,000000,148.22,148.22,146.8,147.55,171158,0
+JLL.US,D,20180907,000000,146.78,147.11,142.43,142.75,256805,0
+JLL.US,D,20180910,000000,143.62,144.53,141.87,143.43,397160,0
+JLL.US,D,20180911,000000,142.18,143.89,142.18,143.33,340512,0
+JLL.US,D,20180912,000000,143.84,143.84,141.86,143.18,260790,0
+JLL.US,D,20180913,000000,143.94,144.84,142.49,142.77,422134,0
+JLL.US,D,20180914,000000,143.27,145.97,143.27,145.19,407626,0
+JLL.US,D,20180917,000000,144.92,144.92,141.22,142.03,310662,0
+JLL.US,D,20180918,000000,142.25,143.57,141.81,142.76,208061,0
+JLL.US,D,20180919,000000,142.29,143.64,137.35,138.6,430988,0
+JLL.US,D,20180920,000000,139.9,145.64,139.27,144.73,472189,0
+JLL.US,D,20180921,000000,145.32,145.56,142.9,144.19,587707,0
+JLL.US,D,20180924,000000,143.61,145.76,142.7,145.28,458285,0
+JLL.US,D,20180925,000000,145.13,145.79,139.71,141.37,547517,0
+JLL.US,D,20180926,000000,141.09,145.41,140.32,143.63,587626,0
+JLL.US,D,20180927,000000,143.43,143.9,140.12,142.57,397677,0
+JLL.US,D,20180928,000000,142.25,144.88,142.25,143.07,399891,0
+JLL.US,D,20181001,000000,143.85,144.19,140.98,141.54,228695,0
+JLL.US,D,20181002,000000,142.04,144.82,141.34,142.86,310298,0
+JLL.US,D,20181003,000000,143.76,143.85,142.04,142.91,224274,0
+JLL.US,D,20181004,000000,141.62,142.74,138.14,138.18,340910,0
+JLL.US,D,20181005,000000,138.65,138.84,135.11,135.82,218614,0
+JLL.US,D,20181008,000000,135.15,136.4,133.98,134.68,216260,0
+JLL.US,D,20181009,000000,134.33,134.81,132.27,132.83,368282,0
+JLL.US,D,20181010,000000,131.51,135.5,131.51,132.29,457689,0
+JLL.US,D,20181011,000000,131.98,133.1,129.53,130.16,381562,0
+JLL.US,D,20181012,000000,132.03,133.96,128.6,129.86,315582,0
+JLL.US,D,20181015,000000,129.18,132.6,129.18,132.17,265971,0
+JLL.US,D,20181016,000000,133.65,135.31,132.29,133.68,384263,0
+JLL.US,D,20181017,000000,133.64,133.77,130.02,131.65,359878,0
+JLL.US,D,20181018,000000,130.71,133.45,130.38,130.58,191892,0
+JLL.US,D,20181019,000000,131.13,132.31,129.78,131.87,184902,0
+JLL.US,D,20181022,000000,132.85,133.88,131.3,131.76,238906,0
+JLL.US,D,20181023,000000,129.46,131.87,128,129.35,415598,0
+JLL.US,D,20181024,000000,129.19,130.18,126.62,126.71,279479,0
+JLL.US,D,20181025,000000,127.92,131.46,127.33,129.22,346954,0
+JLL.US,D,20181026,000000,127.65,130.67,125.91,128.58,300428,0
+JLL.US,D,20181029,000000,130.49,132.22,128.12,129.31,284809,0
+JLL.US,D,20181030,000000,129.67,133.08,129.46,132.95,369529,0
+JLL.US,D,20181031,000000,133.4,134.05,131.02,131.11,400306,0
+JLL.US,D,20181101,000000,132.01,136.86,129.97,136.62,353409,0
+JLL.US,D,20181102,000000,137.35,137.35,134.33,136.19,356084,0
+JLL.US,D,20181105,000000,136.11,137.6,135.19,136.81,398295,0
+JLL.US,D,20181106,000000,139.23,143.25,137.4,140.81,451315,0
+JLL.US,D,20181107,000000,143.01,145.73,141.26,144.16,340338,0
+JLL.US,D,20181108,000000,142.51,144.29,141.64,142.4,254076,0
+JLL.US,D,20181109,000000,141.26,141.79,137.41,138.81,225006,0
+JLL.US,D,20181112,000000,138.79,139.87,137.03,137.49,289057,0
+JLL.US,D,20181113,000000,138.79,139.52,135.22,135.84,333134,0
+JLL.US,D,20181114,000000,137.47,141.39,137.19,140.64,430884,0
+JLL.US,D,20181115,000000,140.2,140.2,135.09,138.46,306053,0
+JLL.US,D,20181116,000000,137.82,141.52,136.47,140.95,213871,0
+JLL.US,D,20181119,000000,141.25,141.82,137.97,138.27,232311,0
+JLL.US,D,20181120,000000,136.54,136.66,133.94,134.31,348871,0
+JLL.US,D,20181121,000000,134.57,138.94,133.84,137.58,270192,0
+JLL.US,D,20181123,000000,136.52,140.56,135.51,138.95,118673,0
+JLL.US,D,20181126,000000,141.08,142.91,140.25,142.2,306194,0
+JLL.US,D,20181127,000000,141.76,141.76,139.15,140.83,251977,0
+JLL.US,D,20181128,000000,141.41,143.52,139.58,143.24,264145,0
+JLL.US,D,20181129,000000,142.46,143.43,139.68,140.37,292047,0
+JLL.US,D,20181130,000000,140.55,142.73,138.82,142.37,510102,0
+JLL.US,D,20181203,000000,143.98,145.15,140.24,141.48,287453,0
+JLL.US,D,20181204,000000,141.51,141.51,132.1,132.22,332641,0
+JLL.US,D,20181206,000000,130.09,137.53,130.09,137.43,403207,0
+JLL.US,D,20181207,000000,137.28,137.96,131,132.63,274418,0
+JLL.US,D,20181210,000000,132.15,132.78,128.71,129.35,265152,0
+JLL.US,D,20181211,000000,130.86,132.18,129.79,130.01,438533,0
+JLL.US,D,20181212,000000,132.67,135.08,130.81,131.01,255014,0
+JLL.US,D,20181213,000000,131.09,133.03,128.64,132.41,464131,0
+JLL.US,D,20181214,000000,130.63,133.76,130.61,132.48,271177,0
+JLL.US,D,20181217,000000,132.19,132.35,125.71,126.12,374173,0
+JLL.US,D,20181218,000000,127.47,132.67,126.92,130.89,330939,0
+JLL.US,D,20181219,000000,131.38,132.99,127.4,127.72,296007,0
+JLL.US,D,20181220,000000,127.08,129.24,124.51,126.22,369845,0
+JLL.US,D,20181221,000000,126.44,129.66,123.91,124.26,890791,0
+JLL.US,D,20181224,000000,122.34,125.38,121.67,122.47,130933,0
+JLL.US,D,20181226,000000,123.53,127.52,121.34,127.48,207960,0
+JLL.US,D,20181227,000000,125.05,128.93,124.67,128.93,445128,0
+JLL.US,D,20181228,000000,129.94,131.11,126.9,128.23,184770,0
+JLL.US,D,20181231,000000,129.1,129.2,123.68,125.86,465038,0
+JLL.US,D,20190102,000000,123.95,128.29,121.66,127.39,336428,0
+JLL.US,D,20190103,000000,123.85,125.74,119.09,121.19,330184,0
+JLL.US,D,20190104,000000,122.78,128.41,122.5,126.65,410884,0
+JLL.US,D,20190107,000000,127.53,128.36,125.86,126.89,346301,0
+JLL.US,D,20190108,000000,128.55,132.62,128.12,131.28,276654,0
+JLL.US,D,20190109,000000,131.36,132.53,129.7,131.33,256814,0
+JLL.US,D,20190110,000000,130.75,134.05,130.4,133.31,197207,0
+JLL.US,D,20190111,000000,133.16,135.36,131.64,134.72,168995,0
+JLL.US,D,20190114,000000,133.84,135.71,133.68,133.88,205013,0
+JLL.US,D,20190115,000000,133.73,134.79,132.42,134.7,218329,0
+JLL.US,D,20190116,000000,134.89,137.23,134.89,136.67,177925,0
+JLL.US,D,20190117,000000,135.98,140.21,135.98,139.79,318265,0
+JLL.US,D,20190118,000000,140.28,142.85,139.4,142,158237,0
+JLL.US,D,20190122,000000,141.21,141.47,137.97,139.12,283290,0
+JLL.US,D,20190123,000000,139.78,140.44,135.95,136.52,243666,0
+JLL.US,D,20190124,000000,136.33,140.32,136.33,140.23,170271,0
+JLL.US,D,20190125,000000,140.96,142.15,139.85,139.94,194074,0
+JLL.US,D,20190128,000000,138.78,140.11,137.34,140.03,143612,0
+JLL.US,D,20190129,000000,139.8,140.73,139.11,139.63,171079,0
+JLL.US,D,20190130,000000,140.33,141.21,138.31,140.87,196054,0
+JLL.US,D,20190131,000000,140.7,142.85,140.02,142.58,221278,0
+JLL.US,D,20190201,000000,142.84,143.34,140.85,142.67,166915,0
+JLL.US,D,20190204,000000,142.3,143.26,141.21,143.22,194821,0
+JLL.US,D,20190205,000000,143.54,145.09,142.21,144.96,198413,0
+JLL.US,D,20190206,000000,144.58,145.03,143.73,144.08,153593,0
+JLL.US,D,20190207,000000,143.42,145.11,142.92,144.07,202773,0
+JLL.US,D,20190208,000000,143,144.32,142.18,143.55,189025,0
+JLL.US,D,20190211,000000,144.03,145.93,144.03,145.42,207532,0
+JLL.US,D,20190212,000000,150.33,172.32,150.33,165.19,1278458,0
+JLL.US,D,20190213,000000,166.24,168.85,160.64,162.67,563284,0
+JLL.US,D,20190214,000000,162.41,165.96,161.99,163.56,380985,0
+JLL.US,D,20190215,000000,164.04,165.97,163.47,164,392170,0
+JLL.US,D,20190219,000000,163.05,165.2,162.8,163.9,371883,0
+JLL.US,D,20190220,000000,163.9,164.5,162.75,163.32,380571,0
+JLL.US,D,20190221,000000,163.14,164.71,162.46,164.33,295502,0
+JLL.US,D,20190222,000000,164.82,166.72,163.84,166.22,248649,0
+JLL.US,D,20190225,000000,166.73,167.02,164.24,164.64,299204,0
+JLL.US,D,20190226,000000,165.32,165.44,163.46,164.26,236617,0
+JLL.US,D,20190227,000000,163.36,164.93,162.39,162.84,370444,0
+JLL.US,D,20190228,000000,162.51,164.94,162.1,164.16,387433,0
+JLL.US,D,20190301,000000,165.43,166.84,161.44,163.27,427517,0
+JLL.US,D,20190304,000000,163.91,165.06,162.3,164.49,345042,0
+JLL.US,D,20190305,000000,164.16,166.22,162.68,164.08,247844,0
+JLL.US,D,20190306,000000,164.2,164.2,158.54,159.1,515175,0
+JLL.US,D,20190307,000000,159.5,160.32,157.58,158.14,517987,0
+JLL.US,D,20190308,000000,157.63,160.29,156.15,159.84,219058,0
+JLL.US,D,20190311,000000,160.57,162.5,159.9,160.92,185588,0
+JLL.US,D,20190312,000000,161.18,161.98,158.31,160.74,262728,0
+JLL.US,D,20190313,000000,161.51,161.95,160.48,160.7,238439,0
+JLL.US,D,20190314,000000,161.24,162.51,160.2,160.79,332177,0
+JLL.US,D,20190315,000000,161.27,163.29,160.62,161.17,350380,0
+JLL.US,D,20190318,000000,161.89,163.57,161.1,162.08,302898,0
+JLL.US,D,20190319,000000,162.79,163.27,158.95,159.55,357661,0
+JLL.US,D,20190320,000000,158.62,159.71,150.4,152.67,467247,0
+JLL.US,D,20190321,000000,152.55,153.37,151.57,153.34,402858,0
+JLL.US,D,20190322,000000,152.52,152.96,146.88,147.34,454709,0
+JLL.US,D,20190325,000000,146.99,149.72,146.43,148.2,290809,0
+JLL.US,D,20190326,000000,149.92,151.57,148.26,150.6,239931,0
+JLL.US,D,20190327,000000,150.7,152.52,149.75,151.06,415362,0
+JLL.US,D,20190328,000000,151.32,153.31,150.53,153.19,325678,0
+JLL.US,D,20190329,000000,154.38,155.38,153.12,153.28,390719,0
+JLL.US,D,20190401,000000,154.8,156.02,153.41,154.66,469500,0
+JLL.US,D,20190402,000000,154.25,154.25,152.13,153.05,352969,0
+JLL.US,D,20190403,000000,154.44,155.58,153.54,154.61,289126,0
+JLL.US,D,20190404,000000,154.72,155.83,153.88,154.29,164188,0
+JLL.US,D,20190405,000000,154.62,155.78,153.75,155.06,186825,0
+JLL.US,D,20190408,000000,154.33,154.4,152.5,153.86,332019,0
+JLL.US,D,20190409,000000,153.16,153.16,151.21,151.52,122450,0
+JLL.US,D,20190410,000000,151.68,153.55,151.68,153.55,181780,0
+JLL.US,D,20190411,000000,153.76,155.54,153.31,153.95,289378,0
+JLL.US,D,20190412,000000,154.96,155.1,153.32,154.99,195611,0
+JLL.US,D,20190415,000000,155.5,155.73,152.21,153.96,183376,0
+JLL.US,D,20190416,000000,154.54,154.86,150.99,151.19,149207,0
+JLL.US,D,20190417,000000,154.02,154.02,151.46,151.6,287852,0
+JLL.US,D,20190418,000000,152.42,155.46,151.79,155.4,305985,0
+JLL.US,D,20190422,000000,154.31,155.57,153.44,155.09,338866,0
+JLL.US,D,20190423,000000,155.03,156.52,154.13,155.06,280421,0
+JLL.US,D,20190424,000000,154.73,156.72,154.13,155.16,254974,0
+JLL.US,D,20190425,000000,154.72,155.6,152.24,152.83,261670,0
+JLL.US,D,20190426,000000,153.1,154.75,152.59,154.22,149480,0
+JLL.US,D,20190429,000000,154.1,155.48,153.45,153.53,152291,0
+JLL.US,D,20190430,000000,153.31,154.2,152.11,153.67,294109,0
+JLL.US,D,20190501,000000,154.14,154.6,151.63,151.99,237094,0
+JLL.US,D,20190502,000000,152.3,153.79,149.6,150.9,269773,0
+JLL.US,D,20190503,000000,151.9,151.96,150.39,151.64,199498,0
+JLL.US,D,20190506,000000,149.13,150.57,147.37,150,308611,0
+JLL.US,D,20190507,000000,149.17,149.17,140.82,142.21,485955,0
+JLL.US,D,20190508,000000,142.42,142.48,138.29,139.76,554124,0
+JLL.US,D,20190509,000000,138.21,138.21,134.82,135.62,459699,0
+JLL.US,D,20190510,000000,137.69,138.42,134.05,137.12,604276,0
+JLL.US,D,20190513,000000,133.41,137.37,132.35,136.97,750245,0
+JLL.US,D,20190514,000000,137.72,138.1,134.46,135.06,572181,0
+JLL.US,D,20190515,000000,134.35,136.44,133.13,135.35,346190,0
+JLL.US,D,20190516,000000,135.42,136.61,135.42,135.68,238287,0
+JLL.US,D,20190517,000000,134.46,135.08,132.44,133.04,363706,0
+JLL.US,D,20190520,000000,132.01,133.04,130.35,130.88,288838,0
+JLL.US,D,20190521,000000,131.48,132.33,130.52,131.91,346540,0
+JLL.US,D,20190522,000000,131.37,131.76,128.77,129.91,275734,0
+JLL.US,D,20190523,000000,128.33,129.68,127.74,129.29,482512,0
+JLL.US,D,20190524,000000,129.98,132.87,129.98,132.39,405788,0
+JLL.US,D,20190528,000000,133.03,135.08,130.63,131.46,682130,0
+JLL.US,D,20190529,000000,130.86,131.58,129.23,129.35,348462,0
+JLL.US,D,20190530,000000,129.18,129.77,126.39,126.68,226867,0
+JLL.US,D,20190531,000000,125.45,125.73,123.68,124.12,262009,0
+JLL.US,D,20190603,000000,124.31,128.27,124.31,126.78,542762,0
+JLL.US,D,20190604,000000,127.6,129.22,125.72,127.64,465920,0
+JLL.US,D,20190605,000000,128.74,128.74,125.57,128.04,245580,0
+JLL.US,D,20190606,000000,128,129.44,126.98,129.17,186693,0
+JLL.US,D,20190607,000000,129.79,132,129.36,131.41,388747,0
+JLL.US,D,20190610,000000,132.25,133.3,131.61,133.17,171589,0
+JLL.US,D,20190611,000000,134.19,135.17,131.53,133.08,256517,0
+JLL.US,D,20190612,000000,133.12,133.44,130.4,132.05,297645,0
+JLL.US,D,20190613,000000,132.38,134.3,131.65,134,221302,0
+JLL.US,D,20190614,000000,133.51,134.05,132.78,132.78,208887,0
+JLL.US,D,20190617,000000,133.26,134.6,132.21,133.28,310243,0
+JLL.US,D,20190618,000000,134.33,137.27,133.85,137.04,422919,0
+JLL.US,D,20190619,000000,136.95,139.43,135.69,138.86,387142,0
+JLL.US,D,20190620,000000,140.44,141.28,139.23,140.32,476207,0
+JLL.US,D,20190621,000000,139.56,141.62,138.99,139.18,637638,0
+JLL.US,D,20190624,000000,139.71,139.71,136.21,137.08,571190,0
+JLL.US,D,20190625,000000,137.53,137.95,135.82,135.93,431382,0
+JLL.US,D,20190626,000000,136.18,136.79,133.59,135.14,348419,0
+JLL.US,D,20190627,000000,135.71,138.9,135.71,137.87,405318,0
+JLL.US,D,20190628,000000,138.13,141.52,138.13,140.32,526664,0
+JLL.US,D,20190701,000000,142.11,143.83,139.39,140.75,2402158,0
+JLL.US,D,20190702,000000,140.56,141.27,136.27,137.2,723273,0
+JLL.US,D,20190703,000000,138.3,139.89,137.56,139.67,585744,0
+JLL.US,D,20190705,000000,138.87,140.32,138.04,139.23,565078,0
+JLL.US,D,20190708,000000,138.62,139.21,136.95,138.13,446861,0
+JLL.US,D,20190709,000000,137.1,137.71,136.64,136.91,412069,0
+JLL.US,D,20190710,000000,137.57,138.29,135.09,136.76,496656,0
+JLL.US,D,20190711,000000,137.66,139.3,136.88,139.19,253051,0
+JLL.US,D,20190712,000000,139.32,141.21,138.05,138.22,357176,0
+JLL.US,D,20190715,000000,138.63,139.2,136.94,139.07,289983,0
+JLL.US,D,20190716,000000,139.41,140.65,139.06,139.86,315512,0
+JLL.US,D,20190717,000000,140.61,140.75,138.61,139.04,251934,0
+JLL.US,D,20190718,000000,139.23,140.36,138.14,139.82,204431,0
+JLL.US,D,20190719,000000,140.4,141.62,140.27,140.34,214594,0
+JLL.US,D,20190722,000000,140.76,141.23,139.28,139.65,317295,0
+JLL.US,D,20190723,000000,140.92,143.18,140.67,142.59,362529,0
+JLL.US,D,20190724,000000,142.49,143.59,141.05,143.28,317727,0
+JLL.US,D,20190725,000000,143.4,143.54,141.86,143.46,377609,0
+JLL.US,D,20190726,000000,143.62,144.93,143.5,143.95,325128,0
+JLL.US,D,20190729,000000,143.6,145.36,141.21,142.42,445396,0
+JLL.US,D,20190730,000000,145.26,147.78,142.58,144.05,615747,0
+JLL.US,D,20190731,000000,144.12,146.38,143.38,145.3,614776,0
+JLL.US,D,20190801,000000,146.3,150.1,145.32,146.18,469282,0
+JLL.US,D,20190802,000000,145.47,145.56,141.29,142.86,299752,0
+JLL.US,D,20190805,000000,140.32,140.32,132.75,134.82,604883,0
+JLL.US,D,20190806,000000,140.21,142.73,138.8,140.76,526932,0
+JLL.US,D,20190807,000000,138.71,140.44,136.31,138.52,314013,0
+JLL.US,D,20190808,000000,143.03,143.23,138.73,143.03,475738,0
+JLL.US,D,20190809,000000,142.46,142.46,140.19,141.12,274305,0
+JLL.US,D,20190812,000000,139.97,140.25,137.98,138.67,236586,0
+JLL.US,D,20190813,000000,138.41,140.75,137.48,138.89,248435,0
+JLL.US,D,20190814,000000,136.05,136.78,129.64,130.31,600008,0
+JLL.US,D,20190815,000000,130.93,130.96,126.79,128.08,342018,0
+JLL.US,D,20190816,000000,129.26,133.31,128.34,132.48,272039,0
+JLL.US,D,20190819,000000,134.28,137.14,133.5,134.73,266292,0
+JLL.US,D,20190820,000000,134.32,135.89,133,135.15,350661,0
+JLL.US,D,20190821,000000,136.82,138,135.37,136.87,241361,0
+JLL.US,D,20190822,000000,137.17,137.63,134.1,134.2,179862,0
+JLL.US,D,20190823,000000,133.01,133.47,129.02,129.37,185793,0
+JLL.US,D,20190826,000000,130.4,130.4,128.22,129.52,225506,0
+JLL.US,D,20190827,000000,130.63,131.29,129.34,129.7,439956,0
+JLL.US,D,20190828,000000,128.96,131.59,128.41,131.18,196038,0
+JLL.US,D,20190829,000000,132.58,134.66,132.58,133.7,212827,0
+JLL.US,D,20190830,000000,134.49,134.63,131.99,133.69,305428,0
+JLL.US,D,20190903,000000,132.69,133.6,130.55,131.69,230333,0
+JLL.US,D,20190904,000000,132.87,134.66,132.77,133.91,344892,0
+JLL.US,D,20190905,000000,135.2,137.3,134.05,136.48,330082,0
+JLL.US,D,20190906,000000,137.12,138.94,136.14,137.08,280499,0
+JLL.US,D,20190909,000000,137.78,141.7,137.48,141.59,402173,0
+JLL.US,D,20190910,000000,140.8,143.58,140.24,143.36,281641,0
+JLL.US,D,20190911,000000,143.98,144.37,142.62,143.51,296878,0
+JLL.US,D,20190912,000000,143.44,143.46,140.09,141.64,273913,0
+JLL.US,D,20190913,000000,141.89,142.91,140.79,141.59,237733,0
+JLL.US,D,20190916,000000,139.99,141.67,139.49,140.15,228129,0
+JLL.US,D,20190917,000000,139.02,139.09,136.38,138.44,264596,0
+JLL.US,D,20190918,000000,138.22,138.22,135.72,137.72,192360,0
+JLL.US,D,20190919,000000,138.38,138.92,136.44,137.02,327782,0
+JLL.US,D,20190920,000000,137.21,138.56,136.54,136.76,672208,0
+JLL.US,D,20190923,000000,135.73,138.11,135.66,136.99,259040,0
+JLL.US,D,20190924,000000,136.99,137.56,135.19,135.56,295419,0
+JLL.US,D,20190925,000000,135.59,140.32,135.59,139.53,312618,0
+JLL.US,D,20190926,000000,139.45,139.84,138.32,139.12,149560,0
+JLL.US,D,20190927,000000,139.62,141.2,138.28,138.94,185897,0
+JLL.US,D,20190930,000000,139.43,140.42,138.62,138.69,222937,0
+JLL.US,D,20191001,000000,138.88,140.84,134.24,135.06,275815,0
+JLL.US,D,20191002,000000,133.76,133.76,129.06,130.01,318645,0
+JLL.US,D,20191003,000000,129.33,130.51,126.84,130.44,237830,0
+JLL.US,D,20191004,000000,130.52,132.9,130.12,132.86,268596,0
+JLL.US,D,20191007,000000,132.06,134.19,131.62,133.68,255653,0
+JLL.US,D,20191008,000000,132.08,133.01,131.34,131.75,244754,0
+JLL.US,D,20191009,000000,133.04,134.31,132.33,134.02,189338,0
+JLL.US,D,20191010,000000,133.99,135.67,133.75,134.79,263159,0
+JLL.US,D,20191011,000000,137.09,141.07,137.09,139.53,294281,0
+JLL.US,D,20191014,000000,139.13,140.51,138.16,140.2,162279,0
+JLL.US,D,20191015,000000,140.6,143.46,139.74,141.97,234378,0
+JLL.US,D,20191016,000000,141.93,143.07,140.79,142.7,167565,0
+JLL.US,D,20191017,000000,143.48,144.61,142.77,142.95,166618,0
+JLL.US,D,20191018,000000,142.67,143.72,141.04,143.21,267772,0
+JLL.US,D,20191021,000000,144.21,145.6,143.58,143.78,135902,0
+JLL.US,D,20191022,000000,143.8,144.16,141.8,143.61,163607,0
+JLL.US,D,20191023,000000,143.48,144.58,142.28,144.44,129366,0
+JLL.US,D,20191024,000000,144.75,145.79,142.76,144.21,132520,0
+JLL.US,D,20191025,000000,144.18,146.23,143.52,145.9,176566,0
+JLL.US,D,20191028,000000,146.62,148.11,146.22,147.77,147923,0
+JLL.US,D,20191029,000000,146.99,149.19,146.99,147.88,326332,0
+JLL.US,D,20191030,000000,147.71,148.25,146.14,148.25,292453,0
+JLL.US,D,20191031,000000,147.78,147.78,145.39,146.13,215895,0
+JLL.US,D,20191101,000000,147.34,150.02,146.58,149.94,222280,0
+JLL.US,D,20191104,000000,151.1,151.54,149.96,150.52,310154,0
+JLL.US,D,20191105,000000,156.43,162.6,155.26,161.22,925669,0
+JLL.US,D,20191106,000000,160.67,160.67,155.55,157.43,435964,0
+JLL.US,D,20191107,000000,158.3,162.41,157.57,161.45,447375,0
+JLL.US,D,20191108,000000,160.32,162.35,159.27,161.21,332453,0
+JLL.US,D,20191111,000000,159.15,162.06,158.94,161.81,134808,0
+JLL.US,D,20191112,000000,161.25,162.79,158.75,159.44,376828,0
+JLL.US,D,20191113,000000,158.03,161.83,157.65,161.33,264734,0
+JLL.US,D,20191114,000000,161.48,162.36,160.06,161.94,220013,0
+JLL.US,D,20191115,000000,162.26,164.96,162.26,163.79,303557,0
+JLL.US,D,20191118,000000,163.6,165.77,163.115,165.08,307285,0
+JLL.US,D,20191119,000000,165.08,165.24,162.71,163.45,345961,0
+JLL.US,D,20191120,000000,163.03,166.07,162.69,164.95,409797,0
+JLL.US,D,20191121,000000,165.21,165.9,163.28,165.2,337583,0
+JLL.US,D,20191122,000000,165.61,166.81,164.25,166.1,269033,0
+JLL.US,D,20191125,000000,166,168.61,165.88,168.05,347185,0
+JLL.US,D,20191126,000000,168.35,170,168.135,169.88,552622,0
+JLL.US,D,20191127,000000,170,170.16,166.71,168.08,297146,0
+JLL.US,D,20191129,000000,167.68,169.08,166.21,166.33,134030,0
+JLL.US,D,20191202,000000,167.32,167.32,164.64,165.96,356357,0
+JLL.US,D,20191203,000000,164.44,166.02,163.79,165.73,365018,0
+JLL.US,D,20191204,000000,165.74,168.53,165.74,168.28,334452,0
+JLL.US,D,20191205,000000,168.68,169.37,167.42,168.5,312349,0
+JLL.US,D,20191206,000000,169.97,171.23,169.41,169.65,251836,0
+JLL.US,D,20191209,000000,169.47,170.03,168.39,168.98,234335,0
+JLL.US,D,20191210,000000,168.43,169.18,167.81,168.74,311956,0
+JLL.US,D,20191211,000000,169.7,170.8,168.26,168.59,169325,0
+JLL.US,D,20191212,000000,168.99,171.37,167.06,171.27,230266,0
+JLL.US,D,20191213,000000,170.64,171.515,169.32,170.1,204582,0
+JLL.US,D,20191216,000000,170.96,171.93,170.51,171.22,243036,0
+JLL.US,D,20191217,000000,171.03,171.68,169.095,169.66,319790,0
+JLL.US,D,20191218,000000,169.73,172.31,169.07,171.68,227978,0
+JLL.US,D,20191219,000000,171.35,172.395,170.24,170.62,303859,0
+JLL.US,D,20191220,000000,171.19,173.61,170.72,172.51,714431,0
+JLL.US,D,20191223,000000,172.84,172.97,171.04,171.82,151825,0
+JLL.US,D,20191224,000000,171.82,172.7,170.7,171.66,81487,0
+JLL.US,D,20191226,000000,172.01,173.48,171.26,173.3,154577,0
+JLL.US,D,20191227,000000,173.91,174,172.4,173.25,135024,0
+JLL.US,D,20191230,000000,173.18,174.48,172.15,174.02,134433,0
+JLL.US,D,20191231,000000,173.33,175.99,173.33,174.09,226589,0
+JLL.US,D,20200102,000000,175.21,175.45,172.91,175.32,205386,0
+JLL.US,D,20200103,000000,172.68,174.42,171.22,173.84,191077,0
+JLL.US,D,20200106,000000,172.36,174.52,172.36,173.74,207727,0
+JLL.US,D,20200107,000000,173.28,174.04,172.41,172.71,221155,0
+JLL.US,D,20200108,000000,172.8,173.29,169.99,170.42,263776,0
+JLL.US,D,20200109,000000,171.45,172.83,170.22,172.05,174536,0
+JLL.US,D,20200110,000000,172.17,172.17,170.13,170.54,199393,0
+JLL.US,D,20200113,000000,170.2,171.53,169.48,171.27,196507,0
+JLL.US,D,20200114,000000,171.01,171.01,168.14,168.64,238958,0
+JLL.US,D,20200115,000000,168.21,171.715,168.21,171.21,380482,0
+JLL.US,D,20200116,000000,172.28,173.09,170.67,171.08,398443,0
+JLL.US,D,20200117,000000,171.85,172.465,170.9,171.94,194814,0
+JLL.US,D,20200121,000000,171.19,172.015,170.3,170.4,204613,0
+JLL.US,D,20200122,000000,171.23,171.76,169.22,169.31,202896,0
+JLL.US,D,20200123,000000,169,170.545,168,169.92,268981,0
+JLL.US,D,20200124,000000,169.66,170.16,168.355,169.46,192898,0
+JLL.US,D,20200127,000000,166.09,169.19,165.565,168.46,301060,0
+JLL.US,D,20200128,000000,169.28,171.485,168.83,171.1,186971,0
+JLL.US,D,20200129,000000,171.67,172,170.38,170.87,177480,0
+JLL.US,D,20200130,000000,169.28,171.78,169.231,171.53,261025,0
+JLL.US,D,20200131,000000,170.72,170.72,168.02,169.82,260080,0
+JLL.US,D,20200203,000000,170.8,174.73,170.101,173.46,414760,0
+JLL.US,D,20200204,000000,175.24,177.22,174.25,175.1,212172,0
+JLL.US,D,20200205,000000,176.7,178.23,176.053,177.16,239329,0
+JLL.US,D,20200206,000000,177.85,178.55,172.97,173.01,252205,0
+JLL.US,D,20200207,000000,172.12,173,170.71,172.73,163022,0
+JLL.US,D,20200210,000000,172.42,173.17,171.4,172.5,207294,0
+JLL.US,D,20200211,000000,177.5,177.5,160.377,165.17,514758,0
+JLL.US,D,20200212,000000,167.33,170.49,162.54,170.3,526116,0
+JLL.US,D,20200213,000000,170,170.75,167.43,170.11,292042,0
+JLL.US,D,20200214,000000,170.31,171.62,168.475,171.34,300849,0
+JLL.US,D,20200218,000000,170.88,171.35,169.18,170.04,289938,0
+JLL.US,D,20200219,000000,170,170.48,165.52,165.91,300079,0
+JLL.US,D,20200220,000000,165.52,167.44,165,165.85,198976,0
+JLL.US,D,20200221,000000,165.34,165.34,161.07,161.2,192715,0
+JLL.US,D,20200224,000000,156.49,157.11,151.365,154.3,389447,0
+JLL.US,D,20200225,000000,154.51,154.99,145.65,146.45,308935,0
+JLL.US,D,20200226,000000,147.74,148.95,143.69,143.75,329298,0
+JLL.US,D,20200227,000000,140.2,146.47,136.97,144.98,628094,0
+JLL.US,D,20200228,000000,141.6,151.45,139.39,147.77,1037140,0
+JLL.US,D,20200302,000000,148.75,149.72,145.04,149.65,593404,0
+JLL.US,D,20200303,000000,149.94,153.2,146.92,151.79,724654,0
+JLL.US,D,20200304,000000,153.75,154.51,151.45,152.92,599764,0
+JLL.US,D,20200305,000000,149.61,153.34,147.04,148.59,487434,0
+JLL.US,D,20200306,000000,144.33,146.82,141.84,145.1,658769,0
+JLL.US,D,20200309,000000,139.96,139.96,130.5543,136.72,924510,0
+JLL.US,D,20200310,000000,140.96,145.18,137,144.97,815058,0
+JLL.US,D,20200311,000000,141.43,144.505,138.76,139.4,1150609,0
+JLL.US,D,20200312,000000,131.45,139.28,121.4,122.26,1200112,0
+JLL.US,D,20200313,000000,127.93,134.13,121.18,134.13,884370,0
+JLL.US,D,20200316,000000,119,119.35,107.37,112.47,1083855,0
+JLL.US,D,20200317,000000,115.66,117.08,104.59,105.6,858199,0
+JLL.US,D,20200318,000000,99.57,101.98,86.183,92.7,832867,0
+JLL.US,D,20200319,000000,91.8,103.035,90.16,99.8,1104087,0
+JLL.US,D,20200320,000000,100.27,102.4,88.85,89.46,759941,0
+JLL.US,D,20200323,000000,89.15,89.38,78.29,81.48,664437,0
+JLL.US,D,20200324,000000,85.74,88.16,83.6,87.24,943264,0
+JLL.US,D,20200325,000000,86.82,100.6894,85.08,91.21,1049516,0
+JLL.US,D,20200326,000000,93.35,102.68,91.675,102.17,678564,0
+JLL.US,D,20200327,000000,97.82,102.42,96.02,99.73,466395,0
+JLL.US,D,20200330,000000,99.39,107.8,96.61,107.44,799099,0
+JLL.US,D,20200331,000000,106.8,108.16,99.71,100.98,829518,0
+JLL.US,D,20200401,000000,95.83,95.96,90.905,94.36,607023,0
+JLL.US,D,20200402,000000,93.77,97.505,89.48,92.12,464448,0
+JLL.US,D,20200403,000000,91.36,91.84,83.245,86.45,564684,0
+JLL.US,D,20200406,000000,90.97,94.77,90,93.55,771416,0
+JLL.US,D,20200407,000000,100.54,108.97,99.3194,102.11,635561,0
+JLL.US,D,20200408,000000,103.02,112.53,102.06,111.25,322569,0
+JLL.US,D,20200409,000000,114.39,119,112.08,115.37,470529,0
+JLL.US,D,20200413,000000,114.19,114.23,107.7709,107.97,302390,0
+JLL.US,D,20200414,000000,110.84,112.1,108.52,109.8,495488,0
+JLL.US,D,20200415,000000,105.76,107.38,104.59,106.93,296912,0
+JLL.US,D,20200416,000000,106.68,107.42,104.34,106.9,441707,0
+JLL.US,D,20200417,000000,111.13,113.13,106.46,107,624758,0
+JLL.US,D,20200420,000000,104.33,105.61,99.47,99.65,402199,0
+JLL.US,D,20200421,000000,97.35,100.38,96.91,98.98,309181,0
+JLL.US,D,20200422,000000,101.82,101.82,97.85,98.37,399129,0
+JLL.US,D,20200423,000000,99.61,102.91,98.24,101.55,293972,0
+JLL.US,D,20200424,000000,102.08,103.255,100.315,102.48,225970,0
+JLL.US,D,20200427,000000,102.87,107.27,102.87,106.79,418907,0
+JLL.US,D,20200428,000000,110,111.54,106.13,106.31,534310,0
+JLL.US,D,20200429,000000,111.48,112.3,108.92,110.23,490267,0
+JLL.US,D,20200430,000000,108.77,108.77,103.49,105.58,642902,0
+JLL.US,D,20200501,000000,103.38,103.38,99.4,101.08,322213,0
+JLL.US,D,20200504,000000,98.92,101.785,98.23,101.05,289371,0
+JLL.US,D,20200505,000000,103.1,107.33,101.07,102.41,378363,0
+JLL.US,D,20200506,000000,103.45,103.45,96.31,96.48,348838,0
+JLL.US,D,20200507,000000,98.04,105.01,98.01,102.95,400647,0
+JLL.US,D,20200508,000000,104.84,106.0684,103.14,104.18,481006,0
+JLL.US,D,20200511,000000,102.55,103.2,99.93,100.01,362896,0
+JLL.US,D,20200512,000000,100.56,100.73,92.16,92.17,396986,0
+JLL.US,D,20200513,000000,90.85,90.85,83.1,85,800900,0
+JLL.US,D,20200514,000000,83.35,86.22,79.05,85.76,686727,0
+JLL.US,D,20200515,000000,85,86.48,83.72,86.08,491892,0
+JLL.US,D,20200518,000000,90.5,94.72,89.955,94.16,423755,0
+JLL.US,D,20200519,000000,93.8,95.58,91.53,93.85,399441,0
+JLL.US,D,20200520,000000,95.27,98,94.92,96.7,290924,0
+JLL.US,D,20200521,000000,96.3,99.09,95.87,98.22,352790,0
+JLL.US,D,20200522,000000,98.44,98.44,92.885,93.57,297994,0
+JLL.US,D,20200526,000000,98.95,102.09,98.05,100.31,517143,0
+JLL.US,D,20200527,000000,103.71,106.35,101.98,106.22,463096,0
+JLL.US,D,20200528,000000,107.01,107.06,102.99,104.2,340678,0
+JLL.US,D,20200529,000000,102.58,104.06,100.22,102.4,842482,0
+JLL.US,D,20200601,000000,102.41,103.84,102.005,102.48,264318,0
+JLL.US,D,20200602,000000,102.66,105.88,102.51,105.59,425740,0
+JLL.US,D,20200603,000000,107.99,116.72,107.99,114.47,424882,0
+JLL.US,D,20200604,000000,113.75,117.525,111.8,116.58,529856,0
+JLL.US,D,20200605,000000,123.92,127.885,121.9,122.68,494363,0
+JLL.US,D,20200608,000000,125.52,127.56,124.34,125.53,382127,0
+JLL.US,D,20200609,000000,120.97,122.48,118.98,120.32,331628,0
+JLL.US,D,20200610,000000,118.88,119.445,114.3,115.36,276471,0
+JLL.US,D,20200611,000000,108.11,109.76,105.24,105.53,362468,0
+JLL.US,D,20200612,000000,110.49,110.51,105.135,109.17,338230,0
+JLL.US,D,20200615,000000,104.47,108.06,101.25,107.74,546102,0
+JLL.US,D,20200616,000000,112.86,113.46,108,110.58,488508,0
+JLL.US,D,20200617,000000,111.18,111.18,105.65,106.4,293659,0
+JLL.US,D,20200618,000000,105.13,107.19,104.59,105.38,259173,0
+JLL.US,D,20200619,000000,105.98,107.24,102.31,104.39,588934,0
+JLL.US,D,20200622,000000,102.65,104.4,101.17,102.59,278474,0
+JLL.US,D,20200623,000000,104.33,105,101.86,103.56,361002,0
+JLL.US,D,20200624,000000,102.87,102.87,98.18,100.76,453916,0
+JLL.US,D,20200625,000000,99.59,101.21,97.05,101.03,256851,0
+JLL.US,D,20200626,000000,100.52,102.22,98,98.12,592572,0
+JLL.US,D,20200629,000000,99.27,102.5,98.24,101.2,226687,0
+JLL.US,D,20200630,000000,101.23,104.38,100.97,103.46,293923,0
+JLL.US,D,20200701,000000,103.44,104.93,101.68,102.66,449084,0
+JLL.US,D,20200702,000000,105.4,107.75,104.01,105.12,356829,0
+JLL.US,D,20200706,000000,107.78,109.07,105.96,108.01,320599,0
+JLL.US,D,20200707,000000,106.49,106.81,103.78,103.85,253215,0
+JLL.US,D,20200708,000000,103.4,105.47,101.71,104.12,184779,0
+JLL.US,D,20200709,000000,103.76,103.76,98.95,102.77,250798,0
+JLL.US,D,20200710,000000,102.06,105.4,102.06,104.37,372108,0
+JLL.US,D,20200713,000000,105.21,105.21,102.12,102.39,169631,0
+JLL.US,D,20200714,000000,102.04,102.64,100.13,102.52,235641,0
+JLL.US,D,20200715,000000,106.04,108.19,105.455,107.51,195874,0
+JLL.US,D,20200716,000000,106.06,107.05,104.295,104.87,214948,0
+JLL.US,D,20200717,000000,105.44,106.15,104.91,105.6,194864,0
+JLL.US,D,20200720,000000,104.67,105.16,101.27,101.38,243766,0
+JLL.US,D,20200721,000000,102.11,103.59,100,100.4,369476,0
+JLL.US,D,20200722,000000,100,102.92,100,101.37,352135,0
+JLL.US,D,20200723,000000,100.88,102.47,100.51,102.21,292569,0
+JLL.US,D,20200724,000000,102.27,102.965,99.845,100.06,279117,0
+JLL.US,D,20200727,000000,99.22,99.22,96.25,98.39,378103,0
+JLL.US,D,20200728,000000,97.54,98.845,96.61,96.96,308468,0
+JLL.US,D,20200729,000000,96.5,98.5,95.9,97.86,494315,0
+JLL.US,D,20200730,000000,96.22,99.24,94.43,99.07,503546,0
+JLL.US,D,20200731,000000,99.29,99.83,95.93,98.91,318603,0
+JLL.US,D,20200803,000000,99.03,99.03,93.19,93.92,343812,0
+JLL.US,D,20200804,000000,94.32,95.94,93.69,94.39,388638,0
+JLL.US,D,20200805,000000,95.84,96.22,94.16,96.13,572463,0
+JLL.US,D,20200806,000000,96.02,97.61,87.67,90,1157045,0
+JLL.US,D,20200807,000000,90.68,95.74,90.02,94.73,604228,0
+JLL.US,D,20200810,000000,94.76,98.36,94.74,98.19,426052,0
+JLL.US,D,20200811,000000,100,106.405,100,105.4,579479,0
+JLL.US,D,20200812,000000,106.56,107.085,103.21,103.86,365381,0
+JLL.US,D,20200813,000000,102.71,102.73,98.065,98.91,319403,0
+JLL.US,D,20200814,000000,98.38,102.085,97.68,100.35,252905,0
+JLL.US,D,20200817,000000,100.12,100.5,99.36,100.37,285761,0
+JLL.US,D,20200818,000000,100,100.75,96.83,96.98,366240,0
+JLL.US,D,20200819,000000,96.98,97.69,95.365,96.73,243261,0
+JLL.US,D,20200820,000000,96.12,96.63,94.04,94.43,493796,0
+JLL.US,D,20200821,000000,94.75,97.49,94.16,96.87,386822,0
+JLL.US,D,20200824,000000,97.49,101.93,96.3268,101.67,304257,0
+JLL.US,D,20200825,000000,102.62,103.45,100.3375,103,369050,0
+JLL.US,D,20200826,000000,103.06,103.79,101.63,103.54,382045,0
+JLL.US,D,20200827,000000,103.59,105.2,103.08,104.38,323686,0
+JLL.US,D,20200828,000000,104.68,105.06,102.9,104.79,282127,0
+JLL.US,D,20200831,000000,105.4,105.4,101.54,103.04,400480,0
+JLL.US,D,20200901,000000,102.07,103,100.53,102.56,237651,0
+JLL.US,D,20200902,000000,102.9,105.05,101.77,104.86,346296,0
+JLL.US,D,20200903,000000,105.42,107.905,102.5,102.96,341128,0
+JLL.US,D,20200904,000000,104.24,104.98,100.5,103.03,193657,0
+JLL.US,D,20200908,000000,102.16,102.68,100.69,101.21,237125,0
+JLL.US,D,20200909,000000,101.62,104.09,100.81,103.23,248715,0
+JLL.US,D,20200910,000000,103.65,104.1,100.66,100.89,268651,0
+JLL.US,D,20200911,000000,101.39,101.39,98.09,100.75,278359,0
+JLL.US,D,20200914,000000,101.28,106.61,101.28,105.94,280341,0
+JLL.US,D,20200915,000000,106.94,108.64,105.49,107,348568,0
+JLL.US,D,20200916,000000,108,109.705,106.58,106.93,387008,0
+JLL.US,D,20200917,000000,106.08,107,104.19,106.07,287471,0
+JLL.US,D,20200918,000000,106.21,106.63,102.96,103.22,593982,0
+JLL.US,D,20200921,000000,100.5,100.67,95.595,98.73,600612,0
+JLL.US,D,20200922,000000,99.24,101.085,95.7,95.89,541537,0
+JLL.US,D,20200923,000000,95.92,97.01,92.02,92.28,555272,0
+JLL.US,D,20200924,000000,92.27,95.5,90.86,94.32,666674,0
+JLL.US,D,20200925,000000,93.39,96.08,93.19,95,547056,0
+JLL.US,D,20200928,000000,97.37,98.87,96.61,97.47,527368,0
+JLL.US,D,20200929,000000,97.59,98.15,95.34,96.12,360841,0
+JLL.US,D,20200930,000000,97.09,98.42,94.92,95.66,511655,0
+JLL.US,D,20201001,000000,96.77,98.24,95.63,96.5,433272,0
+JLL.US,D,20201002,000000,94,99.41,93.91,99.2,505274,0
+JLL.US,D,20201005,000000,100.3,101.86,99.73,101.57,318195,0
+JLL.US,D,20201006,000000,102.54,106.53,101.8,104.03,391800,0
+JLL.US,D,20201007,000000,105.49,105.82,103.57,105.45,302427,0
+JLL.US,D,20201008,000000,104,108.05,104,107.97,438171,0
+JLL.US,D,20201009,000000,109.11,109.85,106.72,107.13,334268,0
+JLL.US,D,20201012,000000,107.82,108.67,105.7224,108.24,176238,0
+JLL.US,D,20201013,000000,107.68,108.65,107.145,108.1,358581,0
+JLL.US,D,20201014,000000,107.43,108.87,107,108.35,230422,0
+JLL.US,D,20201015,000000,106.84,111.05,106.515,110.33,282957,0
+JLL.US,D,20201016,000000,110.05,110.05,107.685,108.84,232249,0
+JLL.US,D,20201019,000000,108.97,111.46,108.615,109.12,410490,0
+JLL.US,D,20201020,000000,110.35,111.34,109.62,109.83,254804,0
+JLL.US,D,20201021,000000,109.12,111.69,108.8,110.4,441348,0
+JLL.US,D,20201022,000000,110.49,111.83,109.48,111.41,507830,0
+JLL.US,D,20201023,000000,112.65,113.36,111.03,111.86,488783,0
+JLL.US,D,20201026,000000,110.39,110.62,109.06,110.47,471006,0
+JLL.US,D,20201027,000000,109.87,110.85,105.81,105.86,465440,0
+JLL.US,D,20201028,000000,103.31,104.83,101.39,101.63,583638,0
+JLL.US,D,20201029,000000,102.6,114.47,101.64,113.1,609203,0
+JLL.US,D,20201030,000000,111.72,114.15,110.5,112.86,550947,0
+JLL.US,D,20201102,000000,117,123.845,115.73,117.82,902754,0
+JLL.US,D,20201103,000000,119.82,120.4,111.4,115.26,657006,0
+JLL.US,D,20201104,000000,114.96,117.04,111.52,114.03,323057,0
+JLL.US,D,20201105,000000,115.37,120.22,115.15,119.84,357541,0
+JLL.US,D,20201106,000000,119.56,119.93,115.05,116.75,291615,0
+JLL.US,D,20201109,000000,126.61,141.41,126.34,137.13,1498787,0
+JLL.US,D,20201110,000000,137.84,138.51,131.38,133.65,881681,0
+JLL.US,D,20201111,000000,134.14,134.28,128.27,129.42,517299,0
+JLL.US,D,20201112,000000,128.05,129.46,125.45,127.69,473415,0
+JLL.US,D,20201113,000000,128.85,133.27,128.85,132.45,360132,0
+JLL.US,D,20201116,000000,138.57,139.6,135.005,138.05,710384,0
+JLL.US,D,20201117,000000,136.48,141.73,134.05,140.82,344572,0
+JLL.US,D,20201118,000000,141.05,141.05,137.27,137.61,391746,0
+JLL.US,D,20201119,000000,135.23,135.84,131.97,134.23,512995,0
+JLL.US,D,20201120,000000,134.2,135.05,131.64,131.81,534513,0
+JLL.US,D,20201123,000000,133.12,136.33,130.8826,135.98,641065,0
+JLL.US,D,20201124,000000,137.85,141.81,137.37,140.73,514028,0
+JLL.US,D,20201125,000000,140,140.01,136.51,137.25,834403,0
+JLL.US,D,20201127,000000,137.23,137.7,133.02,133.96,532289,0
+JLL.US,D,20201130,000000,133.31,136.845,131.91,132.29,5007752,0
+JLL.US,D,20201201,000000,134.5,135.91,132.49,133.91,611105,0
+JLL.US,D,20201202,000000,133.36,135.45,133.25,135.21,427836,0
+JLL.US,D,20201203,000000,135.18,139.88,135.18,138.94,524795,0
+JLL.US,D,20201204,000000,140.02,145.51,139.37,145.11,489041,0
+JLL.US,D,20201207,000000,145.06,148.51,143.46,147.91,576762,0
+JLL.US,D,20201208,000000,146.7,149.25,146.53,149.21,552390,0
+JLL.US,D,20201209,000000,150.17,152.645,149.29,150.1,668160,0
+JLL.US,D,20201210,000000,148.07,153.12,147.55,152.67,584973,0
+JLL.US,D,20201211,000000,151.02,153.22,148.19,148.27,834147,0
+JLL.US,D,20201214,000000,148.79,149.38,143.265,145.36,477899,0
+JLL.US,D,20201215,000000,146.61,150.89,144.84,150.88,493651,0
+JLL.US,D,20201216,000000,151.5,152.75,148.58,151.2,610886,0
+JLL.US,D,20201217,000000,151.19,151.29,146.06,147.5,302363,0
+JLL.US,D,20201218,000000,148.42,149.12,145.38,148.33,986595,0
+JLL.US,D,20201221,000000,146.05,147.88,144.86,146.65,454550,0
+JLL.US,D,20201222,000000,147.37,149.11,145.2,149.07,324782,0
+JLL.US,D,20201223,000000,149.6,153.49,149.6,151.85,351742,0
+JLL.US,D,20201224,000000,153.07,154.04,151.08,153.76,97378,0
+JLL.US,D,20201228,000000,155,155.49,151.53,152.81,204181,0
+JLL.US,D,20201229,000000,153.15,153.86,149.15,150.87,257086,0
+JLL.US,D,20201230,000000,150.3,152.26,148.77,149.23,199296,0
+JLL.US,D,20201231,000000,148.95,149.42,146.7,148.37,314912,0
+JLL.US,D,20210104,000000,149.82,149.82,141.39,142.33,232830,0
+JLL.US,D,20210105,000000,142.05,145.48,141.88,143.32,372979,0
+JLL.US,D,20210106,000000,146.06,149.87,144.91,148.22,466058,0
+JLL.US,D,20210107,000000,149.62,149.63,145.64,147.89,384512,0
+JLL.US,D,20210108,000000,148.7,151.93,147.615,149.69,275337,0
+JLL.US,D,20210111,000000,148.49,150.45,148.39,150.2,269041,0
+JLL.US,D,20210112,000000,150.93,154.47,150.285,152.79,299049,0
+JLL.US,D,20210113,000000,152.71,154.14,146.93,147.24,394136,0
+JLL.US,D,20210114,000000,149.24,151.73,148.53,149.07,381084,0
+JLL.US,D,20210115,000000,148.3,149.82,146.11,148.3,240615,0
+JLL.US,D,20210119,000000,149.5,151.43,146.26,149.71,237297,0
+JLL.US,D,20210120,000000,149.42,156.355,148.75,154.11,342665,0
+JLL.US,D,20210121,000000,152.99,155.46,151.91,154.33,258215,0
+JLL.US,D,20210122,000000,153.38,161.07,152.7286,159.9,330422,0
+JLL.US,D,20210125,000000,161.18,161.18,154.9,158.65,386931,0
+JLL.US,D,20210126,000000,159.41,159.71,152.59,152.75,333186,0
+JLL.US,D,20210127,000000,150.84,155.17,150.19,152.26,651602,0
+JLL.US,D,20210128,000000,153.27,155.69,152.1725,153.79,430541,0
+JLL.US,D,20210129,000000,153.27,153.27,145.085,146.21,492145,0
+JLL.US,D,20210201,000000,147.02,151.275,145.82,151.22,577066,0
+JLL.US,D,20210202,000000,153.52,153.7372,150.08,152.38,860132,0
+JLL.US,D,20210203,000000,151.58,151.76,148.77,150,1354223,0
+JLL.US,D,20210204,000000,150.97,154.29,149.28,153.27,909060,0
+JLL.US,D,20210205,000000,154.87,155.4,153.435,154.26,459707,0
+JLL.US,D,20210208,000000,154.35,156.98,153.825,156.71,475723,0
+JLL.US,D,20210209,000000,158.1,163.81,152.84,155.82,805457,0
+JLL.US,D,20210210,000000,155.61,156.7,153.17,154.32,401524,0
+JLL.US,D,20210211,000000,154.74,159.65,154.16,156.74,429089,0
+JLL.US,D,20210212,000000,156.57,159.01,154.28,155.72,282196,0
+JLL.US,D,20210216,000000,156.18,156.61,154.045,154.86,282326,0
+JLL.US,D,20210217,000000,152.9,154.2,151.41,151.42,199689,0
+JLL.US,D,20210218,000000,150.57,150.97,148.56,150.59,214615,0
+JLL.US,D,20210219,000000,152.04,156.92,150.97,156.92,306466,0
+JLL.US,D,20210222,000000,156.35,167.615,156.045,166.56,557577,0
+JLL.US,D,20210223,000000,165.72,172.97,165.72,172.06,555252,0
+JLL.US,D,20210224,000000,172.06,175,171.75,174.38,370326,0
+JLL.US,D,20210225,000000,174.34,174.65,169.22,171.45,560321,0
+JLL.US,D,20210226,000000,172.48,175.4,171.38,173.98,690106,0
+JLL.US,D,20210301,000000,177.21,179.99,176.85,178.92,575449,0
+JLL.US,D,20210302,000000,180,180.6,177.53,178.25,712232,0
+JLL.US,D,20210303,000000,179.13,186.18,178.12,181.78,586855,0
+JLL.US,D,20210304,000000,182.44,183.04,171.8,173.97,514982,0
+JLL.US,D,20210305,000000,175.29,177.46,169.76,177.18,427297,0
+JLL.US,D,20210308,000000,177.87,180.27,174.73,177.29,371294,0
+JLL.US,D,20210309,000000,177.79,177.94,172.03,175.56,320147,0
+JLL.US,D,20210310,000000,175.21,176.66,173.41,174.09,245245,0
+JLL.US,D,20210311,000000,175.91,176.19,173.23,175.26,247480,0
+JLL.US,D,20210312,000000,173.96,176.89,173.321,175.8,250875,0
+JLL.US,D,20210315,000000,176,180.96,173.63,180.12,273342,0
+JLL.US,D,20210316,000000,180.54,180.85,175.95,176.29,183578,0
+JLL.US,D,20210317,000000,175.63,179.63,174.55,179.61,185089,0
+JLL.US,D,20210318,000000,178.68,182.2,176.69,177.77,198386,0
+JLL.US,D,20210319,000000,178.43,179.48,173.41,175.02,509354,0
+JLL.US,D,20210322,000000,174.79,176.76,173.5598,175.41,192855,0
+JLL.US,D,20210323,000000,173.61,175.78,171.35,172.65,390417,0
+JLL.US,D,20210324,000000,174.68,176.2,170.43,170.67,201056,0
+JLL.US,D,20210325,000000,169.34,175.905,167.06,175.13,380949,0
+JLL.US,D,20210326,000000,176.82,181.09,174.74,181.09,311236,0
+JLL.US,D,20210329,000000,179.44,182.18,176.39,177.75,265063,0
+JLL.US,D,20210330,000000,177.8,181.29,176.79,179.13,385883,0
+JLL.US,D,20210331,000000,178.75,182.38,177.2,179.04,329180,0
+JLL.US,D,20210401,000000,180.66,184.52,179.265,184.52,297708,0
+JLL.US,D,20210405,000000,185,186.6,183.15,185.82,252747,0
+JLL.US,D,20210406,000000,184.87,185.43,181.66,182.44,308999,0
+JLL.US,D,20210407,000000,183.04,183.64,178.82,180.69,213635,0
+JLL.US,D,20210408,000000,180.08,183.34,177.69,182.22,281252,0
+JLL.US,D,20210409,000000,181.98,183.52,179.25,183.32,213112,0
+JLL.US,D,20210412,000000,183.3,183.3,179.24,182.02,357829,0
+JLL.US,D,20210413,000000,182.63,182.63,178.1,179.18,220638,0
+JLL.US,D,20210414,000000,179.91,183.56,179.2841,179.63,175717,0
+JLL.US,D,20210415,000000,180.7,181.68,178.04,180.56,382817,0
+JLL.US,D,20210416,000000,181.39,182.27,177.85,179.18,268686,0
+JLL.US,D,20210419,000000,178.43,179.81,177.38,179.34,339652,0
+JLL.US,D,20210420,000000,178.61,180.21,174.685,176.38,189715,0
+JLL.US,D,20210421,000000,175.68,178.08,175,177.6,207131,0
+JLL.US,D,20210422,000000,177.64,179.18,175.32,176.19,264409,0
+JLL.US,D,20210423,000000,177.65,179.27,176.42,178.22,233607,0
+JLL.US,D,20210426,000000,179.62,181.455,178.4,179.13,207551,0
+JLL.US,D,20210427,000000,180.3,181.37,176.975,180.98,177216,0
+JLL.US,D,20210428,000000,181.24,181.35,177.92,178.66,190369,0
+JLL.US,D,20210429,000000,180.89,187.86,180.43,186.11,334614,0
+JLL.US,D,20210430,000000,185.6,188.76,185.37,187.91,319198,0
+JLL.US,D,20210503,000000,189.8,192.32,187.54,191.45,450286,0
+JLL.US,D,20210504,000000,190.95,192.07,188.8,191.04,331770,0
+JLL.US,D,20210505,000000,192.9,192.9,186.15,187.97,231584,0
+JLL.US,D,20210506,000000,190.5,193.39,186.31,193.2,331204,0
+JLL.US,D,20210507,000000,192.29,199.07,192.29,199.03,230716,0
+JLL.US,D,20210510,000000,199.5,202.61,198.21,200.5,380179,0
+JLL.US,D,20210511,000000,196.82,199.5,196.09,198.46,380590,0
+JLL.US,D,20210512,000000,198.73,200.67,195.955,198.13,619751,0
+JLL.US,D,20210513,000000,197.96,202.58,196.59,199.33,536267,0
+JLL.US,D,20210514,000000,201.52,202.17,198.53,200.46,465597,0
+JLL.US,D,20210517,000000,200.05,203.26,198.76,202.91,370668,0
+JLL.US,D,20210518,000000,203.72,204.7,200.61,201.01,295815,0
+JLL.US,D,20210519,000000,198.1,203.71,197.38,203.7,288135,0
+JLL.US,D,20210520,000000,202.77,207.735,201.79,207.13,315724,0
+JLL.US,D,20210521,000000,208.41,211.59,206.82,206.89,190936,0
+JLL.US,D,20210524,000000,207.82,210.365,207.53,209.05,283087,0
+JLL.US,D,20210525,000000,209.5,210.68,203.735,204.14,380197,0
+JLL.US,D,20210526,000000,205.04,206.705,203.705,204.5,233108,0
+JLL.US,D,20210527,000000,206.86,206.86,200.735,201.46,629106,0
+JLL.US,D,20210528,000000,201.5,202.625,199.35,202.25,275929,0
+JLL.US,D,20210601,000000,204.07,205.25,201.385,204.95,320040,0
+JLL.US,D,20210602,000000,206.38,206.71,202.835,206.17,326219,0
+JLL.US,D,20210603,000000,205.49,206.83,202.815,206.46,243764,0
+JLL.US,D,20210604,000000,207.32,207.32,202.1601,202.53,209783,0
+JLL.US,D,20210607,000000,202.77,207.62,201.51,205.99,398301,0
+JLL.US,D,20210608,000000,204.95,210.68,204.65,209.8,299405,0
+JLL.US,D,20210609,000000,210,212.255,209.07,210.21,394688,0
+JLL.US,D,20210610,000000,212.09,212.95,208.28,208.52,232277,0
+JLL.US,D,20210611,000000,208.56,211.63,208.54,211.63,183069,0
+JLL.US,D,20210614,000000,211.55,212.23,206.22,207,280074,0
+JLL.US,D,20210615,000000,208.98,210.76,206.17,206.43,536633,0
+JLL.US,D,20210616,000000,206.08,208.32,203.35,205.12,432743,0
+JLL.US,D,20210617,000000,204.71,205.88,199.82,200.89,491742,0
+JLL.US,D,20210618,000000,199.19,202.26,195.77,198.98,541505,0
+JLL.US,D,20210621,000000,201.12,206.84,199.54,205.47,1053685,0
+JLL.US,D,20210622,000000,205.47,206.24,201.45,203.08,412989,0
+JLL.US,D,20210623,000000,203.07,204.26,201.29,203.11,376438,0
+JLL.US,D,20210624,000000,204,204.46,202.38,204,406181,0
+JLL.US,D,20210625,000000,204,204.71,201.71,204.27,846964,0
+JLL.US,D,20210628,000000,204,204.48,200.49,202.22,269749,0
+JLL.US,D,20210629,000000,203.67,203.97,198.09,198.35,215863,0
+JLL.US,D,20210630,000000,197.86,198.18,194.09,195.46,670940,0
+JLL.US,D,20210701,000000,196.8,201.85,196.8,199.12,493717,0
+JLL.US,D,20210702,000000,199.27,199.27,193.76,194.53,463699,0
+JLL.US,D,20210706,000000,194.85,194.85,189.46,190.62,376623,0
+JLL.US,D,20210707,000000,189.14,192.16,187.9916,190.28,469529,0
+JLL.US,D,20210708,000000,187.97,193.54,186.33,190.71,410449,0
+JLL.US,D,20210709,000000,193.26,195.79,191.83,194.14,345938,0
+JLL.US,D,20210712,000000,192.47,196.19,191.65,195.02,392671,0
+JLL.US,D,20210713,000000,194.8,195.7,190.52,190.92,576550,0
+JLL.US,D,20210714,000000,191.88,194.43,191.88,193.32,229019,0
+JLL.US,D,20210715,000000,191.75,194.97,191.27,192.82,156021,0
+JLL.US,D,20210716,000000,193.93,195.255,191.47,191.78,234290,0
+JLL.US,D,20210719,000000,187.83,188.58,184.2101,185.09,265608,0
+JLL.US,D,20210720,000000,186,196.78,185.75,194.74,445476,0
+JLL.US,D,20210721,000000,195.48,202.205,195.48,201.05,456098,0
+JLL.US,D,20210722,000000,200.36,201.625,197.98,201.2,190446,0
+JLL.US,D,20210723,000000,202.76,204.62,201.88,204.33,277781,0
+JLL.US,D,20210726,000000,203.49,210.16,203.49,209.19,474656,0
+JLL.US,D,20210727,000000,208.84,212.56,207.64,212.48,291983,0
+JLL.US,D,20210728,000000,212.49,217.9,211.99,217.45,530350,0
+JLL.US,D,20210729,000000,217.06,227.65,217.06,221.66,619218,0
+JLL.US,D,20210730,000000,220.37,225.74,220.37,222.57,349093,0
+JLL.US,D,20210802,000000,224.28,228.4,217.6,218.48,392191,0
+JLL.US,D,20210803,000000,219.96,221.35,214.82,221.35,368061,0
+JLL.US,D,20210804,000000,221.33,245.1147,221.33,242.33,886617,0
+JLL.US,D,20210805,000000,245.56,249.32,242.11,248.92,718302,0
+JLL.US,D,20210806,000000,251.06,253.9,250,251.74,465665,0
+JLL.US,D,20210809,000000,250.5,251.07,247.89,248.38,344526,0
+JLL.US,D,20210810,000000,247.94,251.53,246.27,249.82,309712,0
+JLL.US,D,20210811,000000,250,253.93,248.11,253.08,380039,0
+JLL.US,D,20210812,000000,252.37,253.06,249.37,250.5,459580,0
+JLL.US,D,20210813,000000,251.74,253.36,248.37,249.59,323256,0
+JLL.US,D,20210816,000000,248.79,249.87,244.42,244.58,312037,0
+JLL.US,D,20210817,000000,241.5,243.8,237.21,241.62,449399,0
+JLL.US,D,20210818,000000,243.54,244.56,237.37,237.48,373401,0
+JLL.US,D,20210819,000000,234.74,238.18,233.12,235.57,283606,0
+JLL.US,D,20210820,000000,234,237.21,231.67,236.66,238136,0
+JLL.US,D,20210823,000000,237.55,239.61,237.35,239.58,153601,0
+JLL.US,D,20210824,000000,241.08,242.2,238.135,239.89,202754,0
+JLL.US,D,20210825,000000,239,242.9,238.14,241.35,285099,0
+JLL.US,D,20210826,000000,242.04,242.8,237.21,237.77,290910,0
+JLL.US,D,20210827,000000,239.63,245.41,239.63,244.92,303218,0
+JLL.US,D,20210830,000000,244.28,245.4449,241.18,242.89,225672,0
+JLL.US,D,20210831,000000,243.51,246,241.4,242.43,258433,0
+JLL.US,D,20210901,000000,241.72,247.71,239.72,246.1,305732,0
+JLL.US,D,20210902,000000,246.59,247.47,241.92,243.24,306961,0
+JLL.US,D,20210903,000000,242.48,244.475,241.26,244.02,242884,0
+JLL.US,D,20210907,000000,243.51,244.43,240.75,242.01,220219,0
+JLL.US,D,20210908,000000,241.17,243.64,239.65,242.96,216202,0
+JLL.US,D,20210909,000000,241.9,245.56,240.38,241.83,152047,0
+JLL.US,D,20210910,000000,243.02,243.56,234.595,235.44,275819,0
+JLL.US,D,20210913,000000,237.51,241.45,235.68,240,239491,0
+JLL.US,D,20210914,000000,241.99,241.99,236.35,237.58,213200,0
+JLL.US,D,20210915,000000,237.07,241.04,236.58,240.85,162386,0
+JLL.US,D,20210916,000000,240.25,243.995,240.23,241.35,254886,0
+JLL.US,D,20210917,000000,242.45,244.44,237.11,239.13,719357,0
+JLL.US,D,20210920,000000,234.77,236.98,230.66,236.87,323867,0
+JLL.US,D,20210921,000000,239.24,239.97,234.093,234.78,174467,0
+JLL.US,D,20210922,000000,237.26,242.08,237.18,241.43,265062,0
+JLL.US,D,20210923,000000,242.61,249.07,241.66,247.05,265028,0
+JLL.US,D,20210924,000000,245.27,250.18,245.02,249.49,306692,0
+JLL.US,D,20210927,000000,249.99,252.89,247.93,248.67,221568,0
+JLL.US,D,20210928,000000,247.72,250.84,245.2,249.29,220535,0
+JLL.US,D,20210929,000000,250.37,253.7748,248.1,249.08,234569,0
+JLL.US,D,20210930,000000,251.27,251.27,245.6,248.09,315878,0
+JLL.US,D,20211001,000000,249.62,258.378,246.37,258.02,312220,0
+JLL.US,D,20211004,000000,258.22,260.76,252.43,252.83,314209,0
+JLL.US,D,20211005,000000,253.31,257.91,248.17,255.47,314558,0
+JLL.US,D,20211006,000000,252.68,254.17,244.5,251.99,309320,0
+JLL.US,D,20211007,000000,254.42,257.52,251.2,253.26,302667,0
+JLL.US,D,20211008,000000,253.81,256.02,249.54,251.58,219831,0
+JLL.US,D,20211011,000000,251.57,256.63,250.795,254.99,207146,0
+JLL.US,D,20211012,000000,255.06,257.1098,253.08,255.04,136346,0
+JLL.US,D,20211013,000000,256.21,258.105,252.6,256.39,150660,0
+JLL.US,D,20211014,000000,258.56,258.91,252.51,255.99,286968,0
+JLL.US,D,20211015,000000,258.09,258.14,252.925,253.64,275650,0
+JLL.US,D,20211018,000000,253.64,257.89,253.1,254.44,251558,0
+JLL.US,D,20211019,000000,255.52,256.9068,251.77,251.82,189674,0
+JLL.US,D,20211020,000000,251.81,255.19,251.17,254.32,187335,0
+JLL.US,D,20211021,000000,253.56,256.15,252.53,254.91,133769,0
+JLL.US,D,20211022,000000,255.7,264.265,255.42,263.19,390086,0
+JLL.US,D,20211025,000000,264.35,267.445,262.58,266,349402,0
+JLL.US,D,20211026,000000,265.3,270.39,260.96,263.43,264506,0
+JLL.US,D,20211027,000000,263.32,265.81,259.94,260.55,156193,0
+JLL.US,D,20211028,000000,260.98,264.95,258.97,264.36,213151,0
+JLL.US,D,20211029,000000,263.72,263.72,256.67,258.23,398376,0
+JLL.US,D,20211101,000000,260.58,264.74,256.03,257.79,380680,0
+JLL.US,D,20211102,000000,256.97,261.08,256.18,258.01,327603,0
+JLL.US,D,20211103,000000,272.12,272.36,253.46,264.47,436328,0
+JLL.US,D,20211104,000000,266.64,269.93,259.91,262.98,296017,0
+JLL.US,D,20211105,000000,266.48,269.9,265.52,267.62,199128,0
+JLL.US,D,20211108,000000,269.84,273.19,267.15,269.05,202828,0
+JLL.US,D,20211109,000000,267.8,271.84,267.66,270.13,151099,0
+JLL.US,D,20211110,000000,269.96,271.88,263.92,265.22,137838,0
+JLL.US,D,20211111,000000,265.38,269,263.88,266.85,157522,0
+JLL.US,D,20211112,000000,266.48,268.32,264.16,264.4,106308,0
+JLL.US,D,20211115,000000,266.45,267.25,264.48,266.22,144269,0
+JLL.US,D,20211116,000000,266.22,270.09,265.85,265.96,188904,0
+JLL.US,D,20211117,000000,264.62,264.62,256.52,260.98,172083,0
+JLL.US,D,20211118,000000,261.76,262.55,258.065,259.7,214766,0
+JLL.US,D,20211119,000000,257.96,262.65,257.07,260.16,136654,0
+JLL.US,D,20211122,000000,261.72,263.86,257.635,257.81,130386,0
+JLL.US,D,20211123,000000,257.81,264.73,257.81,260.86,173930,0
+JLL.US,D,20211124,000000,260.32,266.9166,260.13,265.15,188247,0
+JLL.US,D,20211126,000000,254.73,256.65,241.6301,247.57,305821,0
+JLL.US,D,20211129,000000,251.6,252.7782,245.4753,248.83,309197,0
+JLL.US,D,20211130,000000,245.18,246.49,233.37,234.91,491681,0
+JLL.US,D,20211201,000000,240.69,244.615,229.11,229.24,773483,0
+JLL.US,D,20211202,000000,229.84,243.3,229.84,241.59,634667,0
+JLL.US,D,20211203,000000,242.11,245.5,238.405,240.45,313832,0
+JLL.US,D,20211206,000000,244.68,255.62,242.23,251.72,450406,0
+JLL.US,D,20211207,000000,254.64,260.63,254.38,256.62,252948,0
+JLL.US,D,20211208,000000,258.13,263.91,256.27,260.39,271819,0
+JLL.US,D,20211209,000000,256.55,262.86,256.55,259.14,222173,0
+JLL.US,D,20211210,000000,261.93,263.38,257.21,260.02,188094,0
+JLL.US,D,20211213,000000,257.73,260.09,251,257.49,325172,0
+JLL.US,D,20211214,000000,256.21,261.89,253.68,254.67,393258,0
+JLL.US,D,20211215,000000,253.42,257.44,250.92,256.74,405228,0
+JLL.US,D,20211216,000000,257.9,263.14,253.075,254.57,298997,0
+JLL.US,D,20211217,000000,253.79,254.3292,247.1,249.04,819436,0
+JLL.US,D,20211220,000000,243.75,245,235.84,239.31,599852,0
+JLL.US,D,20211221,000000,243.33,254.42,242.41,253.8,416649,0
+JLL.US,D,20211222,000000,251.96,260.935,251.79,260.07,331807,0
+JLL.US,D,20211223,000000,259.49,266.175,259.48,264.87,211594,0
+JLL.US,D,20211227,000000,265.41,267.75,264.3,267.53,221833,0
+JLL.US,D,20211228,000000,266.67,270.825,266.65,268.8,142529,0
+JLL.US,D,20211229,000000,269.01,273.65,267.61,272.88,204622,0
+JLL.US,D,20211230,000000,271.85,275.575,271.59,271.83,165441,0
+JLL.US,D,20211231,000000,271.3,273.0175,268.82,269.34,261436,0
+JLL.US,D,20220103,000000,271.81,272.86,264.96,267.83,234794,0
+JLL.US,D,20220104,000000,269.87,275.765,266.97,274.36,216654,0
+JLL.US,D,20220105,000000,275.37,275.37,261.52,262.05,247206,0
+JLL.US,D,20220106,000000,263.68,264.84,258.28,259,264316,0
+JLL.US,D,20220107,000000,257.75,261.25,255.97,257.63,274374,0
+JLL.US,D,20220110,000000,255.75,258.44,247.863,252.9,407670,0
+JLL.US,D,20220111,000000,252.9,260.26,248.32,259.99,215027,0
+JLL.US,D,20220112,000000,263.15,266.1308,259.14,262.45,216404,0
+JLL.US,D,20220113,000000,262.18,266.29,259.63,260.92,145004,0
+JLL.US,D,20220114,000000,257.63,258.49,250.5,254.68,199824,0
+JLL.US,D,20220118,000000,252.74,254.37,247.25,249.84,267305,0
+JLL.US,D,20220119,000000,250.77,252.54,243.07,243.28,198845,0
+JLL.US,D,20220120,000000,244.52,255.23,243.37,244.51,282640,0
+JLL.US,D,20220121,000000,243.57,251.62,243.1682,245.77,306245,0
+JLL.US,D,20220124,000000,239.46,250.47,235.275,249.35,335943,0
+JLL.US,D,20220125,000000,243.94,246.805,237.52,241,402282,0
+JLL.US,D,20220126,000000,245.99,250.85,239.49,240.96,241707,0
+JLL.US,D,20220127,000000,243.85,247.45,236.325,237.48,221835,0
+JLL.US,D,20220128,000000,237.59,242.99,233.53,242.87,203822,0
+JLL.US,D,20220131,000000,242.2,251.48,241.96,250.79,313720,0
+JLL.US,D,20220201,000000,251.92,253.685,248.745,252.33,216321,0
+JLL.US,D,20220202,000000,253.08,257.83,252.24,254.91,253680,0
+JLL.US,D,20220203,000000,252.37,257.405,252.35,254,181602,0
+JLL.US,D,20220204,000000,253.68,255.395,247.29,250.56,159300,0
+JLL.US,D,20220207,000000,250.19,253.92,248.2,250.85,274336,0
+JLL.US,D,20220208,000000,250.43,254.9037,250.13,253.13,373538,0
+JLL.US,D,20220209,000000,256.4,262.94,256,262.22,207179,0
+JLL.US,D,20220210,000000,257,264.4,255.66,257.35,255949,0
+JLL.US,D,20220211,000000,259.33,260.86,250.405,252.18,287393,0
+JLL.US,D,20220214,000000,251.6,254.015,242.75,244.66,232924,0
+JLL.US,D,20220215,000000,246.58,253.11,246.58,250.2,241721,0
+JLL.US,D,20220216,000000,249.04,254.05,248.54,252.5,545390,0
+JLL.US,D,20220217,000000,248.53,249.7,244.66,245.1,226434,0
+JLL.US,D,20220218,000000,244.35,249.555,242.22,242.66,256049,0
+JLL.US,D,20220222,000000,240.51,247.84,238.58,245.13,251133,0
+JLL.US,D,20220223,000000,247.01,249.08,234.28,234.77,228066,0
+JLL.US,D,20220224,000000,227.01,236.6,224.169,234.51,401984,0
+JLL.US,D,20220225,000000,234.73,244.59,234.73,243.91,422666,0
+JLL.US,D,20220228,000000,237.94,249.45,237.94,246.22,570860,0
+JLL.US,D,20220301,000000,246.94,250.61,243.1,245.76,507963,0
+JLL.US,D,20220302,000000,247.93,250.87,246.25,247,396205,0
+JLL.US,D,20220303,000000,249.28,250.79,235.61,239.55,443665,0
+JLL.US,D,20220304,000000,235.52,237.46,220.28,223.35,344276,0
+JLL.US,D,20220307,000000,222.52,223.245,212.97,213.63,457738,0
+JLL.US,D,20220308,000000,215.56,217.59,209.5,212.53,363217,0
+JLL.US,D,20220309,000000,219.55,223.97,217.43,221.55,245495,0
+JLL.US,D,20220310,000000,216.28,222.66,215.95,218.84,351351,0
+JLL.US,D,20220311,000000,222.66,226.5899,220.86,223.6,290822,0
+JLL.US,D,20220314,000000,225.64,232.82,222.14,223.24,403347,0
+JLL.US,D,20220315,000000,225.73,227.59,221.14,223.68,298927,0
+JLL.US,D,20220316,000000,228.21,238.34,225,237.49,474907,0
+JLL.US,D,20220317,000000,233.39,237.18,233.245,236.36,295068,0
+JLL.US,D,20220318,000000,234.71,238.26,232.465,233.89,390490,0
+JLL.US,D,20220321,000000,234.24,235.76,228.34,229.36,242521,0
+JLL.US,D,20220322,000000,231.59,235.29,230.49,234.14,222821,0
+JLL.US,D,20220323,000000,230.58,233,226.8,227.41,230119,0
+JLL.US,D,20220324,000000,227.87,231.6,225.54,231.34,162184,0
+JLL.US,D,20220325,000000,232.97,235.15,231.18,235.13,230123,0
+JLL.US,D,20220328,000000,236.06,239.09,235.5,237.27,319293,0
+JLL.US,D,20220329,000000,241.67,249.4,240.62,246.06,623764,0
+JLL.US,D,20220330,000000,244.1,246.4079,240.98,243.22,233247,0
+JLL.US,D,20220331,000000,242.26,245.035,239.4,239.46,277238,0
+JLL.US,D,20220401,000000,240.67,242.49,234.58,236.61,352950,0
+JLL.US,D,20220404,000000,235.72,238.9,233.79,238.48,292813,0
+JLL.US,D,20220405,000000,234.23,237.49,229.2,229.47,365400,0
+JLL.US,D,20220406,000000,226.89,231.99,224.86,228.38,488302,0
+JLL.US,D,20220407,000000,227.05,227.5,217.37,220.84,324024,0
+JLL.US,D,20220408,000000,221.7,222.8,217.73,220.16,272284,0
+JLL.US,D,20220411,000000,218.62,226.81,218.03,224.48,301810,0
+JLL.US,D,20220412,000000,226.44,229.675,222.13,222.43,256881,0
+JLL.US,D,20220413,000000,221.99,227.52,221.99,225.99,242105,0
+JLL.US,D,20220414,000000,225.16,228.89,224.105,224.9,224831,0
+JLL.US,D,20220418,000000,224.13,227.26,223.76,225.5,233257,0
+JLL.US,D,20220419,000000,225.34,232.345,225.34,230.77,216503,0
+JLL.US,D,20220420,000000,232.11,235.5,232.03,232.38,203285,0
+JLL.US,D,20220421,000000,235.16,238.44,227.87,229.05,192293,0
+JLL.US,D,20220422,000000,228.1,228.32,223.88,224.21,203667,0
+JLL.US,D,20220425,000000,221.31,224.85,218.01,224.13,341626,0
+JLL.US,D,20220426,000000,221.43,224.07,217.805,218.05,309574,0
+JLL.US,D,20220427,000000,217.91,222.3,216.69,219.04,243367,0
+JLL.US,D,20220428,000000,221.82,226.48,217.82,225.25,282012,0
+JLL.US,D,20220429,000000,223.97,227.08,218.32,218.73,357524,0
+JLL.US,D,20220502,000000,219.3,223.08,212.09,215.89,362425,0
+JLL.US,D,20220503,000000,215.84,221.08,214.1539,218.85,332320,0
+JLL.US,D,20220504,000000,219.51,222,212.085,221.25,399765,0
+JLL.US,D,20220505,000000,218.76,221.395,207.815,209.68,361023,0
+JLL.US,D,20220506,000000,208.15,208.935,199.44,201.89,626230,0
+JLL.US,D,20220509,000000,209.99,210.645,192.735,195.59,550025,0
+JLL.US,D,20220510,000000,199.17,200,187.41,193.74,550347,0
+JLL.US,D,20220511,000000,194.75,198.53,190.15,190.62,469948,0
+JLL.US,D,20220512,000000,189.22,192.5,186.08,189.25,331588,0
+JLL.US,D,20220513,000000,192.09,195.5,190.19,194.07,256668,0
+JLL.US,D,20220516,000000,192.91,194.47,189.855,192.28,237968,0
+JLL.US,D,20220517,000000,199.32,199.32,193.93,198.83,276286,0
+JLL.US,D,20220518,000000,196.24,197.74,186.91,187.65,300743,0
+JLL.US,D,20220519,000000,186.07,191.64,186.07,188.78,311923,0
+JLL.US,D,20220520,000000,191.28,191.4,182.71,186.59,265188,0
+JLL.US,D,20220523,000000,189.38,191.46,183.68,189.71,331418,0
+JLL.US,D,20220524,000000,187.39,187.63,180.3,186.92,303093,0
+JLL.US,D,20220525,000000,186.23,190.34,186.17,188.59,350391,0
+JLL.US,D,20220526,000000,190.66,196.13,189.76,195.33,276423,0
+JLL.US,D,20220527,000000,198.02,202.38,197.66,201.78,321813,0
+JLL.US,D,20220531,000000,199.02,200.82,196.29,197.32,516740,0
+JLL.US,D,20220601,000000,198.4,199.01,186.96,187.63,533418,0
+JLL.US,D,20220602,000000,187.95,195.96,186.46,195.15,487828,0
+JLL.US,D,20220603,000000,192.3,192.3,187.08,188.81,308651,0
+JLL.US,D,20220606,000000,190.46,191.31,187.9,189.1,392198,0
+JLL.US,D,20220607,000000,187,192.0125,187,190.28,325385,0
+JLL.US,D,20220608,000000,187.65,189.39,184.77,185.07,320335,0
+JLL.US,D,20220609,000000,182.83,183.925,177.87,177.96,286480,0
+JLL.US,D,20220610,000000,174.7,177.155,171.245,172.38,334366,0
+JLL.US,D,20220613,000000,167.07,168.24,161.02,162.45,555090,0
+JLL.US,D,20220614,000000,163.68,165.815,161.79,165.3,450845,0
+JLL.US,D,20220615,000000,167.51,169.74,164.42,166.08,735453,0
+JLL.US,D,20220616,000000,160.19,161.34,154.63,155.76,495501,0
+JLL.US,D,20220617,000000,160.42,168.525,156.09,167.02,1310050,0
+JLL.US,D,20220621,000000,170.49,172.58,167.24,169.52,643332,0
+JLL.US,D,20220622,000000,167.02,173.11,167.02,170.44,456961,0
+JLL.US,D,20220623,000000,171.15,173.56,170.92,171.45,483854,0
+JLL.US,D,20220624,000000,172.6,175.56,171.97,175.46,432961,0
+JLL.US,D,20220627,000000,176.36,179.115,173.815,176.68,299118,0
+JLL.US,D,20220628,000000,178.89,180.87,176.4,176.86,327532,0
+JLL.US,D,20220629,000000,176.68,177.565,174.42,176.63,295287,0
+JLL.US,D,20220630,000000,172.13,178.87,171.365,174.86,675012,0
+JLL.US,D,20220701,000000,173.93,181.7,173.93,181.17,305767,0
+JLL.US,D,20220705,000000,176.83,181.62,175.91,180.63,393082,0
+JLL.US,D,20220706,000000,179.91,182.14,172.71,173.04,401118,0
+JLL.US,D,20220707,000000,174.5,176.86,172.94,175.04,270186,0
+JLL.US,D,20220708,000000,173.69,175.36,170.51,174.44,271962,0
+JLL.US,D,20220711,000000,172.48,175.292,172.31,173.45,240807,0
+JLL.US,D,20220712,000000,172.21,177.48,172.21,174.89,281613,0
+JLL.US,D,20220713,000000,171.88,173.47,170.38,172.16,327652,0
+JLL.US,D,20220714,000000,168.06,170.08,166.88,169.65,256846,0
+JLL.US,D,20220715,000000,172.96,176.26,171.74,175,288480,0
+JLL.US,D,20220718,000000,176.25,178.23,174.79,175.34,469670,0
+JLL.US,D,20220719,000000,178.41,182,177.02,180.88,290166,0
+JLL.US,D,20220720,000000,181.1,184.13,180.2,183.59,221426,0
+JLL.US,D,20220721,000000,182.24,184.76,180.59,184.38,313385,0
+JLL.US,D,20220722,000000,185.4,186.255,182.76,184.07,254535,0
+JLL.US,D,20220725,000000,184.71,187.51,183.74,185.75,259897,0
+JLL.US,D,20220726,000000,186.02,186.02,182.3,183.15,206974,0
+JLL.US,D,20220727,000000,184.35,186.2,181.43,185.44,367038,0
+JLL.US,D,20220728,000000,185.43,189.53,184.53,189.15,267017,0
+JLL.US,D,20220729,000000,189.84,191.79,188.6035,190.67,198036,0
+JLL.US,D,20220801,000000,188.38,189.63,186.17,189.04,172174,0
+JLL.US,D,20220802,000000,187.17,187.24,183.95,184.2,343867,0
+JLL.US,D,20220803,000000,187.37,189.55,180.72,180.96,331318,0
+JLL.US,D,20220804,000000,180.33,180.638,172.63,174.82,352873,0
+JLL.US,D,20220805,000000,173.5,176.36,173.285,174.8,232757,0
+JLL.US,D,20220808,000000,176.86,178.38,174.65,177.35,228295,0
+JLL.US,D,20220809,000000,176.52,177.64,173.885,176.73,299714,0
+JLL.US,D,20220810,000000,180.11,182.83,178.98,180.2,327654,0
+JLL.US,D,20220811,000000,182.21,183.935,180.825,182.43,204016,0
+JLL.US,D,20220812,000000,184.6,186.37,182.484,186.23,186771,0
+JLL.US,D,20220815,000000,184.65,187.63,184.1,186.7,191517,0
+JLL.US,D,20220816,000000,185.95,187.79,184.735,186.48,281227,0
+JLL.US,D,20220817,000000,183.51,187.82,182.83,187.66,272068,0
+JLL.US,D,20220818,000000,186.75,189.28,186.75,186.95,207992,0
+JLL.US,D,20220819,000000,184.44,185.745,180.87,182.89,192864,0
+JLL.US,D,20220822,000000,180,180.7,173.87,174.64,256211,0
+JLL.US,D,20220823,000000,175.59,178.515,174.68,175.68,172674,0
+JLL.US,D,20220824,000000,175.68,177.645,175.2,176.73,271081,0
+JLL.US,D,20220825,000000,178.7,181.055,178.14,180.9,164817,0
+JLL.US,D,20220826,000000,180.95,180.95,175.24,176,264703,0
+JLL.US,D,20220829,000000,173.51,177.5,173.45,173.64,247119,0
+JLL.US,D,20220830,000000,174.81,174.81,172.25,173.39,301636,0
+JLL.US,D,20220831,000000,173.33,176.06,171.49,173,440753,0
+JLL.US,D,20220901,000000,171.79,173.23,165.68,171.66,322250,0
+JLL.US,D,20220902,000000,174,177.44,169.34,169.45,343700,0
+JLL.US,D,20220906,000000,170.09,171.08,165.19,166.14,312504,0
+JLL.US,D,20220907,000000,166.57,172.515,166.09,171.6,292677,0
+JLL.US,D,20220908,000000,169.3,174.1,168.1,173.98,219891,0
+JLL.US,D,20220909,000000,174.82,176.94,174.08,175.79,232237,0
+JLL.US,D,20220912,000000,176.43,180.2,176.43,178.35,285739,0
+JLL.US,D,20220913,000000,172.96,172.96,167.945,168.25,297860,0
+JLL.US,D,20220914,000000,166.96,167.12,163.37,166.81,334391,0
+JLL.US,D,20220915,000000,165.9,169.96,165.08,165.54,227274,0
+JLL.US,D,20220916,000000,164.43,164.43,160.61,162.73,931310,0
+JLL.US,D,20220919,000000,160.97,164.69,160.97,164.28,290973,0
+JLL.US,D,20220920,000000,161.35,161.35,158.42,160.15,382656,0
+JLL.US,D,20220921,000000,161.59,162.4,157.12,157.14,301467,0
+JLL.US,D,20220922,000000,156.73,156.92,154.63,155.92,271609,0
+JLL.US,D,20220923,000000,153.71,154.95,151.09,153.34,548730,0
+JLL.US,D,20220926,000000,151.72,154.52,150.56,151.59,509124,0
+JLL.US,D,20220927,000000,153.26,155.37,151.35,151.51,622677,0
+JLL.US,D,20220928,000000,152.99,155.905,150.75,154.88,305198,0
+JLL.US,D,20220929,000000,152.44,153.125,147.23,148.64,290281,0
+JLL.US,D,20220930,000000,149.45,153.17,148.89,151.07,454168,0
+JLL.US,D,20221003,000000,153.51,159.1,151.3,157.96,402799,0
+JLL.US,D,20221004,000000,160.9,168.1,160.9,167.99,407811,0
+JLL.US,D,20221005,000000,165.97,167.65,164.49,165.71,453396,0
+JLL.US,D,20221006,000000,165.78,166.605,163.09,163.83,333754,0
+JLL.US,D,20221007,000000,161.56,161.64,155.99,157.17,361833,0
+JLL.US,D,20221010,000000,158.33,161.325,157.33,160.74,279733,0
+JLL.US,D,20221011,000000,160.69,162.48,157.69,161.26,347401,0
+JLL.US,D,20221012,000000,161.53,162.34,158.82,160.33,299290,0
+JLL.US,D,20221013,000000,156.68,162.29,155.09,161.15,269064,0
+JLL.US,D,20221014,000000,163.94,164.88,156.34,156.63,261861,0
+JLL.US,D,20221017,000000,160.68,164.51,160.44,161.9,328186,0
+JLL.US,D,20221018,000000,165.36,166.96,161.87,164.11,282210,0
+JLL.US,D,20221019,000000,160.43,160.43,155.56,156.3,442008,0
+JLL.US,D,20221020,000000,155.71,158.6875,153.95,155.03,268180,0
+JLL.US,D,20221021,000000,154.46,159.25,153.79,159,236194,0
+JLL.US,D,20221024,000000,160.28,161.12,158.57,159.21,323166,0
+JLL.US,D,20221025,000000,158.81,165.155,158.81,163.51,277504,0
+JLL.US,D,20221026,000000,164,167.55,161.91,165.79,227036,0
+JLL.US,D,20221027,000000,166.71,167.215,160.45,163.38,453741,0
+JLL.US,D,20221028,000000,162.92,164.88,161.19,162.42,354707,0
+JLL.US,D,20221031,000000,161.35,162.605,158.59,159.09,510883,0
+JLL.US,D,20221101,000000,161.19,164.13,159.37,161.9,388282,0
+JLL.US,D,20221102,000000,149.79,150.45,141.09,141.66,1455201,0
+JLL.US,D,20221103,000000,139.44,140.05,135.35,138.33,845516,0
+JLL.US,D,20221104,000000,141.19,144.39,139.46,141.76,676470,0
+JLL.US,D,20221107,000000,143.68,147.24,143.365,146.88,339695,0
+JLL.US,D,20221108,000000,146.46,149.41,144.89,148.31,296468,0
+JLL.US,D,20221109,000000,147.1,147.72,143.715,145.98,356520,0
+JLL.US,D,20221110,000000,153.95,165.55,153.81,161.59,632047,0
+JLL.US,D,20221111,000000,163.29,169.04,162.81,165.28,378726,0
+JLL.US,D,20221114,000000,163.04,163.82,159.69,159.86,346423,0
+JLL.US,D,20221115,000000,163.18,164.58,160.38,160.69,470808,0
+JLL.US,D,20221116,000000,158.55,166.2,158.55,161.02,589375,0
+JLL.US,D,20221117,000000,157.16,158.68,153.97,155.53,281207,0
+JLL.US,D,20221118,000000,158.24,159.23,153.67,155.92,255277,0
+JLL.US,D,20221121,000000,154.74,159.2139,154.74,157.5,342812,0
+JLL.US,D,20221122,000000,158.21,161.96,155.53,161.82,321475,0
+JLL.US,D,20221123,000000,161.7,163.43,160.0111,162.52,274691,0
+JLL.US,D,20221125,000000,161.52,164.68,161.39,164.05,75664,0
+JLL.US,D,20221128,000000,162.08,162.61,159.12,159.36,266525,0
+JLL.US,D,20221129,000000,158.69,162.56,158.69,162.14,227496,0
+JLL.US,D,20221130,000000,161.61,168.34,159.175,168.17,454012,0
+JLL.US,D,20221201,000000,168.18,170.84,166.325,167.94,206202,0
+JLL.US,D,20221202,000000,165.08,167.62,165.08,166.79,159742,0
+JLL.US,D,20221205,000000,165.3,165.3,161.19,161.92,190715,0
+JLL.US,D,20221206,000000,162.62,163.09,159.82,161.78,294764,0
+JLL.US,D,20221207,000000,160.38,162.65,159.69,161.26,165867,0
+JLL.US,D,20221208,000000,162.12,164.69,161.22,161.76,200124,0
+JLL.US,D,20221209,000000,161.35,163.415,160.81,161.01,193418,0
+JLL.US,D,20221212,000000,161.89,163.39,159.92,162.93,270341,0
+JLL.US,D,20221213,000000,169.48,170.92,166.97,170.57,333678,0
+JLL.US,D,20221214,000000,169.01,170.94,165.95,167.13,244923,0
+JLL.US,D,20221215,000000,163.67,164.36,161.74,162.18,229362,0
+JLL.US,D,20221216,000000,159.05,159.475,157.06,158.39,702625,0
+JLL.US,D,20221219,000000,158.14,159.23,153.86,155.07,208813,0
+JLL.US,D,20221220,000000,154.29,158.25,153.68,156.17,227581,0
+JLL.US,D,20221221,000000,157.72,160.8,157.215,158.69,208493,0
+JLL.US,D,20221222,000000,157.47,157.79,154.15,156.84,172717,0
+JLL.US,D,20221223,000000,156.76,159,155.58,158.52,135927,0
+JLL.US,D,20221227,000000,158.11,159.09,156.64,157.93,92880,0
+JLL.US,D,20221228,000000,157.39,158.85,154.25,154.69,142946,0
+JLL.US,D,20221229,000000,155.36,161.505,155.295,161.17,156646,0
+JLL.US,D,20221230,000000,159.17,160.28,157.48,159.37,130621,0
+JLL.US,D,20230103,000000,162.06,165.27,160.7201,162.5,200675,0
+JLL.US,D,20230104,000000,164.84,166.69,163.05,165.21,152445,0
+JLL.US,D,20230105,000000,163.28,163.28,160.0743,162.55,169580,0
+JLL.US,D,20230106,000000,163.82,168.91,162.3,168.32,190283,0
+JLL.US,D,20230109,000000,168.72,171.2,167.61,168.43,106663,0
+JLL.US,D,20230110,000000,167.15,169.82,166.73,168.87,118100,0
+JLL.US,D,20230111,000000,170.36,173.43,170.36,173.43,166948,0
+JLL.US,D,20230112,000000,174.08,175.845,172.14,174.49,192953,0
+JLL.US,D,20230113,000000,172.09,177.73,171.9,177.16,149589,0
+JLL.US,D,20230117,000000,176.23,179.34,175.845,176.39,220883,0
+JLL.US,D,20230118,000000,177.39,178.43,175,175.8,253071,0
+JLL.US,D,20230119,000000,173.63,175.88,173.04,175,179523,0
+JLL.US,D,20230120,000000,175.43,177.03,173.74,176.67,213610,0
+JLL.US,D,20230123,000000,176.59,181.06,176.02,180.07,244025,0
+JLL.US,D,20230124,000000,179.12,180.425,176.24,176.81,233011,0
+JLL.US,D,20230125,000000,174.7,177.73,173.21,177.67,176728,0
+JLL.US,D,20230126,000000,178.79,182.08,177.295,181.94,203026,0
+JLL.US,D,20230127,000000,179.92,182.47,178.81,181.3,190105,0
+JLL.US,D,20230130,000000,178.48,182.24,177.85,179.84,163046,0
+JLL.US,D,20230131,000000,180.2,184.87,180.09,184.87,415700,0
+JLL.US,D,20230201,000000,182.34,183.79,174.48,179.48,484810,0
+JLL.US,D,20230202,000000,181.62,188.61,181.62,185.01,401004,0
+JLL.US,D,20230203,000000,181.51,183.95,180.31,181.87,166104,0
+JLL.US,D,20230206,000000,178.06,178.89,174.94,176.38,196280,0
+JLL.US,D,20230207,000000,174.85,177.86,173.76,177.51,295665,0
+JLL.US,D,20230208,000000,176.7,176.7,170.64,171.27,249614,0
+JLL.US,D,20230209,000000,173.12,177.08,172.645,176.87,276452,0
+JLL.US,D,20230210,000000,175.8,178.03,173.72,177.9,204060,0
+JLL.US,D,20230213,000000,177.79,180.34,177.3215,180.3,185756,0
+JLL.US,D,20230214,000000,179.1,182.625,178.17,181.03,198017,0
+JLL.US,D,20230215,000000,178.35,181.82,178.35,181.56,199929,0
+JLL.US,D,20230216,000000,177.17,179.8099,175.425,175.77,227938,0
+JLL.US,D,20230217,000000,175.25,176.39,172.05,175.81,214428,0
+JLL.US,D,20230221,000000,172.9,174.43,169.38,170.55,162875,0
+JLL.US,D,20230222,000000,170.43,171.74,168.84,170.61,182997,0
+JLL.US,D,20230223,000000,170.24,173.24,167.92,171.67,180068,0
+JLL.US,D,20230224,000000,168.32,169.59,166.44,169.16,284016,0
+JLL.US,D,20230227,000000,171.9,171.9,168.01,168.32,304919,0
+JLL.US,D,20230228,000000,166.74,175.88,162.15,174.46,639065,0
+JLL.US,D,20230301,000000,172.82,177.42,172.3,175.4,412948,0
+JLL.US,D,20230302,000000,172.98,172.98,168.9,171.8,438831,0
+JLL.US,D,20230303,000000,173.31,174.68,172.21,173.85,208828,0
+JLL.US,D,20230306,000000,174.08,175.435,170.07,170.07,413620,0
+JLL.US,D,20230307,000000,169.41,170.92,165.595,166.58,199398,0
+JLL.US,D,20230308,000000,166.5,168.73,165.38,168.38,137516,0
+JLL.US,D,20230309,000000,167.78,168.49,163.08,163.12,189552,0
+JLL.US,D,20230310,000000,162.69,162.69,153.07,154.09,452104,0
+JLL.US,D,20230313,000000,151.72,155.01,148.625,149.86,365014,0
+JLL.US,D,20230314,000000,154.75,155.28,147.39,150.03,364995,0
+JLL.US,D,20230315,000000,144.65,147,144.65,146.1,380631,0
+JLL.US,D,20230316,000000,146.8,149.57,145.05,148.86,721749,0
+JLL.US,D,20230317,000000,147.96,148.77,146.07,146.31,554040,0
+JLL.US,D,20230320,000000,147.12,149.7,145.74,146.73,399641,0
+JLL.US,D,20230321,000000,149.3,150.7,147.83,149.3,363498,0
+JLL.US,D,20230322,000000,148.37,148.62,141.13,141.13,254356,0
+JLL.US,D,20230323,000000,142.04,145.11,136.63,137.2,329754,0
+JLL.US,D,20230324,000000,135.5,137.46,132.91,137.45,547304,0
+JLL.US,D,20230327,000000,139.1,140.81,137.5,139.7,385722,0
+JLL.US,D,20230328,000000,138.42,139.8014,137.03,138.28,222591,0
+JLL.US,D,20230329,000000,140.69,141.23,139.11,140.68,225699,0
+JLL.US,D,20230330,000000,142.94,143.78,140.43,141.22,232920,0
+JLL.US,D,20230331,000000,142.43,145.83,142.13,145.49,276535,0
+JLL.US,D,20230403,000000,145.07,146.2,143.675,145.33,427745,0
+JLL.US,D,20230404,000000,146.04,146.04,140.4,140.7,330244,0
+JLL.US,D,20230405,000000,139.69,140,136.91,138.22,442273,0
+JLL.US,D,20230406,000000,138.31,139.06,137.06,138.14,251434,0
+JLL.US,D,20230410,000000,135.78,136.79,134,135.9,289037,0
+JLL.US,D,20230411,000000,136.55,138.74,135.77,137.09,295331,0
+JLL.US,D,20230412,000000,139.44,139.44,134.72,134.9,175734,0
+JLL.US,D,20230413,000000,135.39,136.26,134.05,135.52,235933,0
+JLL.US,D,20230414,000000,136.11,137.29,132.48,134.03,284744,0
+JLL.US,D,20230417,000000,133.55,138.76,133.145,138.72,308876,0
+JLL.US,D,20230418,000000,139.37,140.1,135.77,137.05,246392,0
+JLL.US,D,20230419,000000,135.86,138.38,135.38,137.38,190871,0
+JLL.US,D,20230420,000000,135.82,136.99,133.7,135.16,358027,0
+JLL.US,D,20230421,000000,135.82,136.18,132.28,132.78,215576,0
+JLL.US,D,20230424,000000,131.92,132.09,128.7,129.49,511447,0
+JLL.US,D,20230425,000000,127.68,128.21,124.735,128.13,386991,0
+JLL.US,D,20230426,000000,128.27,129.65,126.085,127.27,413231,0
+JLL.US,D,20230427,000000,129.92,138.44,128.16,136.21,804899,0
+JLL.US,D,20230428,000000,136.5,141.455,136.5,139.04,652137,0
+JLL.US,D,20230501,000000,138.09,141.25,138.04,138.82,401579,0
+JLL.US,D,20230502,000000,137.6,138.33,131.29,136.29,733008,0
+JLL.US,D,20230503,000000,137.45,138.3,133.85,134.44,414962,0
+JLL.US,D,20230504,000000,128.58,134.74,123,133.5,926808,0
+JLL.US,D,20230505,000000,135.84,137.51,133.2,135.52,543162,0
+JLL.US,D,20230508,000000,135.28,136.025,131.36,131.71,441802,0
+JLL.US,D,20230509,000000,129.82,132.92,127.5,132.39,496508,0
+JLL.US,D,20230510,000000,134.82,137.5,132.97,136.98,513890,0
+JLL.US,D,20230511,000000,135.25,137.46,134.31,136.8,349099,0
+JLL.US,D,20230512,000000,137.71,138.14,135.64,137.11,668236,0
+JLL.US,D,20230515,000000,138.11,139.97,137.395,138.47,449159,0
+JLL.US,D,20230516,000000,137.62,138.7,137.02,137.7,648040,0
+JLL.US,D,20230517,000000,138.82,141.835,137.77,141.61,439882,0
+JLL.US,D,20230518,000000,141.49,147.15,140.985,146.34,533328,0
+JLL.US,D,20230519,000000,147.91,147.91,142.79,144.07,453676,0
+JLL.US,D,20230522,000000,144.31,147.08,143.79,146.08,236431,0
+JLL.US,D,20230523,000000,145.91,148.07,141.3,141.33,294716,0
+JLL.US,D,20230524,000000,139.93,140.745,137.76,139.25,262073,0
+JLL.US,D,20230525,000000,139.23,141.89,137.52,141.38,329658,0
+JLL.US,D,20230526,000000,141.65,144.29,140.11,144.23,323701,0
+JLL.US,D,20230530,000000,145.8,145.8,141.94,142.43,164712,0
+JLL.US,D,20230531,000000,141.44,142.405,139.25,140.34,389541,0
+JLL.US,D,20230601,000000,140.34,142.465,138.66,141.97,372947,0
+JLL.US,D,20230602,000000,145.05,149.49,144.79,147.94,317395,0
+JLL.US,D,20230605,000000,146.96,146.96,141.29,144,233563,0
+JLL.US,D,20230606,000000,144.89,149.09,143.55,148.91,233063,0
+JLL.US,D,20230607,000000,150.3,155.27,149.685,154.61,340877,0
+JLL.US,D,20230608,000000,153.42,153.66,148.02,151.46,231503,0
+JLL.US,D,20230609,000000,152.04,153.01,150.765,152.44,168089,0
+JLL.US,D,20230612,000000,151.93,152.44,149.8,151.5,180027,0
+JLL.US,D,20230613,000000,151.92,153.51,151.47,152.66,165370,0
+JLL.US,D,20230614,000000,153.65,155.35,149.81,151.11,232335,0
+JLL.US,D,20230615,000000,149.75,151.32,148.2,151.3,218051,0
+JLL.US,D,20230616,000000,152.07,152.615,149.72,151.02,487517,0
+JLL.US,D,20230620,000000,149.67,149.67,147.37,148,248068,0
+JLL.US,D,20230621,000000,146.51,147.81,145.6,147.49,305354,0
+JLL.US,D,20230622,000000,146.39,149.3987,145.01,148.3,328239,0
+JLL.US,D,20230623,000000,146.41,146.58,143.07,146.03,682907,0
+JLL.US,D,20230626,000000,146.98,152.11,146.98,149.34,289520,0
+JLL.US,D,20230627,000000,149.89,153.72,148.95,152.01,274704,0
+JLL.US,D,20230628,000000,151.1,152.515,149.29,152.07,255851,0
+JLL.US,D,20230629,000000,150.95,155.555,150.95,155.32,261190,0
+JLL.US,D,20230630,000000,156.95,157.14,154.2,155.8,528411,0
+JLL.US,D,20230703,000000,155.34,158.68,153.985,155.46,197058,0
+JLL.US,D,20230705,000000,154.04,157,152.58,156.15,299355,0
+JLL.US,D,20230706,000000,153.63,154.42,151.64,153.17,254953,0
+JLL.US,D,20230707,000000,152.74,157.04,152.74,156.28,418872,0
+JLL.US,D,20230710,000000,155.3,160.71,155.3,160.51,326934,0
+JLL.US,D,20230711,000000,161.98,164.79,161.845,163.2,423448,0
+JLL.US,D,20230712,000000,167.36,168.515,164.82,165.66,289020,0
+JLL.US,D,20230713,000000,166.51,170.67,166.51,170.56,360706,0
+JLL.US,D,20230714,000000,170.33,171.04,165.885,166.83,235623,0
+JLL.US,D,20230717,000000,166.6,168.86,165.21,168.66,168183,0
+JLL.US,D,20230718,000000,168.96,172.105,168.96,171.39,214720,0
+JLL.US,D,20230719,000000,172.95,173.38,170.18,171.49,252371,0
+JLL.US,D,20230720,000000,172.66,172.66,168.535,169.45,223349,0
+JLL.US,D,20230721,000000,170.25,170.25,167.16,169.56,242030,0
+JLL.US,D,20230724,000000,170.64,172.24,168.13,168.32,205041,0
+JLL.US,D,20230725,000000,166.71,170.02,166.71,169.31,294534,0
+JLL.US,D,20230726,000000,169.23,172.13,167.865,171.53,231242,0
+JLL.US,D,20230727,000000,172.62,172.62,162.89,164.5,336419,0
+JLL.US,D,20230728,000000,166.99,168.65,164.4,165.71,332816,0
+JLL.US,D,20230731,000000,165.37,168.69,165.37,166.55,301158,0
+JLL.US,D,20230801,000000,165.04,166.37,162.27,165.6,570836,0
+JLL.US,D,20230802,000000,163.19,166.5,161.3501,165.51,343590,0
+JLL.US,D,20230803,000000,162.83,167.06,159.06,164.32,554290,0
+JLL.US,D,20230804,000000,162.53,169.59,162.53,168.35,305356,0
+JLL.US,D,20230807,000000,168.48,174.21,168.48,173.86,326460,0
+JLL.US,D,20230808,000000,171.51,176.0499,170.52,175.05,360734,0
+JLL.US,D,20230809,000000,175.22,175.22,171.77,172.1,186889,0
+JLL.US,D,20230810,000000,173.93,176.86,173.77,174.09,409954,0
+JLL.US,D,20230811,000000,172.38,175.56,172.38,174.42,238118,0
+JLL.US,D,20230814,000000,173.01,173.97,171.21,171.6,151298,0
+JLL.US,D,20230815,000000,169.27,169.77,166.605,167.19,214705,0
+JLL.US,D,20230816,000000,166.32,168.2,164.59,164.69,146858,0
+JLL.US,D,20230817,000000,164.95,165.35,162.05,163.27,177952,0
+JLL.US,D,20230818,000000,161.2,163.84,160.94,163.18,199759,0
+JLL.US,D,20230821,000000,163.18,163.45,159.02,161.77,147868,0
+JLL.US,D,20230822,000000,162.77,163.33,161.37,161.45,138817,0
+JLL.US,D,20230823,000000,162.27,165.98,162,165.76,143564,0
+JLL.US,D,20230824,000000,165.93,168.38,165.93,167.49,174166,0
+JLL.US,D,20230825,000000,168.68,169.09,162.51,163.17,310072,0
+JLL.US,D,20230828,000000,164.92,169.9893,164.92,169.75,199360,0
+JLL.US,D,20230829,000000,170,175,168.995,174.65,196462,0
+JLL.US,D,20230830,000000,174.39,174.78,171.58,172.35,170510,0
+JLL.US,D,20230831,000000,172.77,176.64,171.63,172.8,281919,0
+JLL.US,D,20230901,000000,174.59,176.7623,173.63,175.73,221039,0
+JLL.US,D,20230905,000000,173.17,175.29,171.9201,172.25,191490,0
+JLL.US,D,20230906,000000,173,174.9,169.23,170.28,233578,0
+JLL.US,D,20230907,000000,169.32,170.425,165.85,165.96,522133,0
+JLL.US,D,20230908,000000,166.31,168.84,165.655,168.35,160217,0
+JLL.US,D,20230911,000000,169.61,172.385,168.555,168.62,249858,0
+JLL.US,D,20230912,000000,167.66,170.88,166.67,168.66,219160,0
+JLL.US,D,20230913,000000,169.13,169.24,151.99,156.02,574051,0
+JLL.US,D,20230914,000000,158.06,159.025,154.4,156.3,573837,0
+JLL.US,D,20230915,000000,154.2,156.9,153.12,154.24,681722,0
+JLL.US,D,20230918,000000,153.77,157.65,153.355,155.82,221755,0
+JLL.US,D,20230919,000000,156.28,157.72,153.435,154.18,299812,0
+JLL.US,D,20230920,000000,156.21,157.35,151.38,151.69,445247,0
+JLL.US,D,20230921,000000,150.73,151.27,145.14,145.8,466312,0
+JLL.US,D,20230922,000000,146.43,146.92,142.91,143.27,610801,0
+JLL.US,D,20230925,000000,142.68,144.65,142.68,143.29,569140,0
+JLL.US,D,20230926,000000,141.4,143.31,140.751,141,406370,0
+JLL.US,D,20230927,000000,141.62,143.09,138.4,139.12,509148,0
+JLL.US,D,20230928,000000,139.59,141.18,138.4309,140.28,321551,0
+JLL.US,D,20230929,000000,142.48,143.98,140.81,141.18,477311,0
+JLL.US,D,20231002,000000,138.76,138.76,135.57,138.25,607097,0
+JLL.US,D,20231003,000000,136.45,137.42,132.815,133.57,515417,0
+JLL.US,D,20231004,000000,133.67,133.67,130.025,132.65,638469,0
+JLL.US,D,20231005,000000,131.87,135.26,131.81,134.38,457280,0
+JLL.US,D,20231006,000000,133.38,137.94,132.63,135.41,424209,0
+JLL.US,D,20231009,000000,133.76,135.26,133.04,135.2,337983,0
+JLL.US,D,20231010,000000,135.61,137.68,134.87,136.6,379608,0
+JLL.US,D,20231011,000000,137.73,139.5899,137.69,139.09,199996,0
+JLL.US,D,20231012,000000,139.02,139.02,133.43,133.82,314735,0
+JLL.US,D,20231013,000000,134.82,134.82,130.14,130.9,267017,0
+JLL.US,D,20231016,000000,132.79,133.415,131.43,132.6,260504,0
+JLL.US,D,20231017,000000,130.91,135,130.91,133.13,341160,0
+JLL.US,D,20231018,000000,131.2,132.1,129.03,130.41,464072,0
+JLL.US,D,20231019,000000,129.73,132.88,129.18,129.91,573105,0
+JLL.US,D,20231020,000000,130.26,130.26,125.95,126.5,542137,0
+JLL.US,D,20231023,000000,125.57,127.4,124.338,124.65,290511,0
+JLL.US,D,20231024,000000,125.11,127.87,124.83,125.05,346287,0
+JLL.US,D,20231025,000000,123.51,123.66,119.46,121.97,522247,0
+JLL.US,D,20231026,000000,123.17,126.38,121.83,124.29,551178,0
+JLL.US,D,20231027,000000,124.19,124.545,120.755,123.28,765272,0
+JLL.US,D,20231030,000000,124.94,126.96,123.17,124.95,280951,0
+JLL.US,D,20231031,000000,125.85,128.78,125.64,127.92,364572,0
+JLL.US,D,20231101,000000,127.44,130.955,126.26,130.39,618284,0
+JLL.US,D,20231102,000000,141.23,143.68,129.57,139.53,835789,0
+JLL.US,D,20231103,000000,143.55,153.14,143.55,151.07,755190,0
+JLL.US,D,20231106,000000,150.06,151.01,146.83,148.03,314840,0
+JLL.US,D,20231107,000000,147.07,147.07,144.15,144.97,276004,0
+JLL.US,D,20231108,000000,145.1,146.1,143.55,143.77,308040,0
+JLL.US,D,20231109,000000,144.83,144.83,137.715,138.35,248528,0
+JLL.US,D,20231110,000000,138.63,140.76,137.31,140.23,257072,0
+JLL.US,D,20231113,000000,138.75,141.21,136.83,140.69,163979,0
+JLL.US,D,20231114,000000,146.34,156.2,146.34,151.08,399255,0
+JLL.US,D,20231115,000000,150.39,155.72,150.39,154.51,450277,0
+JLL.US,D,20231116,000000,153.87,155.68,152.94,153.86,198422,0
+JLL.US,D,20231117,000000,155.39,155.39,152.28,154.19,188304,0
+JLL.US,D,20231120,000000,154.56,155.25,152.32,154.77,169761,0
+JLL.US,D,20231121,000000,153.25,154.94,152.62,153.46,165609,0
+JLL.US,D,20231122,000000,155.5,156.31,154.3,155.24,152025,0
+JLL.US,D,20231124,000000,154.59,156.88,153.93,156.48,60653,0
+JLL.US,D,20231127,000000,155.04,156.09,154.83,155.31,200253,0
+JLL.US,D,20231128,000000,154.49,156.11,153.255,155.5,232337,0
+JLL.US,D,20231129,000000,157.21,159.665,155.785,156.73,220970,0
+JLL.US,D,20231130,000000,156.9,156.9,154.43,155.52,262657,0
+JLL.US,D,20231201,000000,155.61,161.45,155.61,160.97,229022,0
+JLL.US,D,20231204,000000,159.56,162.98,159.56,162.5,284702,0
+JLL.US,D,20231205,000000,161.05,163.16,159.52,161.7,288164,0
+JLL.US,D,20231206,000000,163.45,166.18,162.67,163.51,242143,0
+JLL.US,D,20231207,000000,163.85,165.59,162.935,164.81,125389,0
+JLL.US,D,20231208,000000,164.98,166.815,163.22,166.59,160474,0
+JLL.US,D,20231211,000000,165.86,169.39,165,167.67,204290,0
+JLL.US,D,20231212,000000,167.97,168.44,164.2,164.24,232005,0
+JLL.US,D,20231213,000000,164.32,175.33,163.47,174.29,279405,0
+JLL.US,D,20231214,000000,178.63,188.02,178.63,184.38,584725,0
+JLL.US,D,20231215,000000,184.07,186.645,181.925,183.6,918685,0
+JLL.US,D,20231218,000000,186.44,186.44,181.6,182.91,253596,0
+JLL.US,D,20231219,000000,185.1,186.25,181.61,182.79,216464,0
+JLL.US,D,20231220,000000,182.66,186.28,179.76,180.16,295321,0
+JLL.US,D,20231221,000000,182.61,184.67,181.7,184.36,148268,0
+JLL.US,D,20231222,000000,184.81,185.9,183.11,184.69,158309,0
+JLL.US,D,20231226,000000,185.24,187.14,184.88,185.16,156599,0
+JLL.US,D,20231227,000000,185.65,190.51,185.55,189.82,290299,0
+JLL.US,D,20231228,000000,189.37,191.21,188.15,189.98,276309,0
+JLL.US,D,20231229,000000,188.95,189.905,187.55,188.87,228079,0
+JLL.US,D,20240102,000000,186.46,189,185.34,186.9,384786,0
+JLL.US,D,20240103,000000,182.56,184.08,179.39,181,263319,0
+JLL.US,D,20240104,000000,179.77,182.39,177.65,178.39,260965,0
+JLL.US,D,20240105,000000,176.4,181.51,176.15,179.45,631808,0
+JLL.US,D,20240108,000000,179.35,181.94,178.98,181.45,248626,0
+JLL.US,D,20240109,000000,178.82,180.03,177.31,179.08,142262,0
+JLL.US,D,20240110,000000,178.89,179.8,177.54,178.5,188839,0
+JLL.US,D,20240111,000000,177.23,177.79,173.77,173.98,325228,0
+JLL.US,D,20240112,000000,176.13,176.24,172.41,173.68,217809,0
+JLL.US,D,20240116,000000,170.49,171.54,168.79,171.49,471993,0
+JLL.US,D,20240117,000000,168.29,170.6,167.11,168.7,221633,0
+JLL.US,D,20240118,000000,169.97,172.11,168.14,171,191800,0
+JLL.US,D,20240119,000000,170.83,174.17,168.1301,173.51,152036,0
+JLL.US,D,20240122,000000,174.51,177.96,174.51,175.99,196625,0
+JLL.US,D,20240123,000000,178.45,179.32,174.25,174.72,224406,0
+JLL.US,D,20240124,000000,176.83,177.59,172.49,172.61,132340,0
+JLL.US,D,20240125,000000,175.48,176.36,173.98,175.72,172614,0
+JLL.US,D,20240126,000000,176.67,177.74,176.03,176.39,184317,0
+JLL.US,D,20240129,000000,175.75,177.99,175,177.89,280875,0
+JLL.US,D,20240130,000000,176.19,177.67,174.35,177.4,210191,0
+JLL.US,D,20240131,000000,176.84,180.53,175.78,177.06,757453,0
+JLL.US,D,20240201,000000,177.2,180.47,173.84,180.32,323504,0
+JLL.US,D,20240202,000000,176.78,177.53,174.8,175.85,209730,0
+JLL.US,D,20240205,000000,172.79,173.27,171.09,171.6,180274,0
+JLL.US,D,20240206,000000,171.15,174.205,171.15,171.27,174399,0
+JLL.US,D,20240207,000000,172.27,172.27,168.36,171.88,187932,0
+JLL.US,D,20240208,000000,172.16,180,171.415,179.42,324075,0
+JLL.US,D,20240209,000000,179.47,179.47,175.47,176.99,233499,0
+JLL.US,D,20240212,000000,177.43,181.62,177.43,179.28,225777,0
+JLL.US,D,20240213,000000,172.39,173.91,169.05,171.66,357444,0
+JLL.US,D,20240214,000000,173.15,176.95,171.94,176.93,297126,0
+JLL.US,D,20240215,000000,182,193.52,181.98,192.73,476096,0
+JLL.US,D,20240216,000000,190.02,192.08,188.5,188.94,268482,0
+JLL.US,D,20240220,000000,185.96,186.85,182.512,183.37,230002,0
+JLL.US,D,20240221,000000,182.5,183.245,179.48,180.81,284074,0
+JLL.US,D,20240222,000000,181.69,186.5,181.69,184.46,249665,0
+JLL.US,D,20240223,000000,183.96,184.825,181.64,182.93,208494,0
+JLL.US,D,20240226,000000,181.74,185.79,181.71,184.84,330844,0
+JLL.US,D,20240227,000000,192,193.82,185.01,186.92,379316,0
+JLL.US,D,20240228,000000,183.65,186.21,183.65,185.64,256094,0
+JLL.US,D,20240229,000000,188.12,190.54,186.125,190.24,384051,0
+JLL.US,D,20240301,000000,189.37,193.2,188.16,192.86,323310,0
+JLL.US,D,20240304,000000,192.59,193.64,190.855,191.47,231908,0
+JLL.US,D,20240305,000000,189.03,192.58,187.57,188.52,157466,0
+JLL.US,D,20240306,000000,191.48,191.48,185.79,187.16,254405,0
+JLL.US,D,20240307,000000,188.24,188.33,184.54,186.04,244928,0
+JLL.US,D,20240308,000000,188.95,191.85,186.99,188.48,279868,0
+JLL.US,D,20240311,000000,186.7,187.87,184.5,187.39,250551,0
+JLL.US,D,20240312,000000,186.87,187.25,183.565,186.06,241520,0
+JLL.US,D,20240313,000000,185.58,187.41,183.83,184.8,289296,0
+JLL.US,D,20240314,000000,184.8,184.96,180.715,184.74,388594,0
+JLL.US,D,20240315,000000,181.74,184.76,180.7,183.68,572654,0
+JLL.US,D,20240318,000000,184.76,185.27,182.765,183.29,278302,0
+JLL.US,D,20240319,000000,182.89,185.49,182.89,185.47,195393,0
+JLL.US,D,20240320,000000,184.56,190.32,184.56,187.94,190351,0
+JLL.US,D,20240321,000000,189.56,195.38,188.92,194.94,263941,0
+JLL.US,D,20240322,000000,195.33,195.33,190.54,190.74,231355,0
+JLL.US,D,20240325,000000,190.62,191.98,188.68,191.53,328046,0
+JLL.US,D,20240326,000000,192.24,193.445,190.47,190.64,318868,0
+JLL.US,D,20240327,000000,192.92,194.54,191.93,193.88,190591,0
+JLL.US,D,20240328,000000,193.96,196.61,193.96,195.09,272202,0
+JLL.US,D,20240401,000000,194.91,194.91,189.97,190.31,266262,0
+JLL.US,D,20240402,000000,187.82,189.39,185.9286,189.14,224387,0
+JLL.US,D,20240403,000000,194,195.14,192,194.31,299147,0
+JLL.US,D,20240404,000000,197.56,200.11,194.94,196.46,351763,0
+JLL.US,D,20240405,000000,195.4,199.12,195.4,198.34,232190,0
+JLL.US,D,20240408,000000,199.82,200.14,196.41,197.55,250728,0
+JLL.US,D,20240409,000000,194.43,195.71,189.6,194,307811,0
+JLL.US,D,20240410,000000,190.54,190.54,183.19,183.7,505390,0
+JLL.US,D,20240411,000000,183.81,184.48,181.92,182.3,300346,0
+JLL.US,D,20240412,000000,181.14,182.38,179.85,180.21,175248,0
+JLL.US,D,20240415,000000,181.98,181.98,175.5,176.26,192894,0
+JLL.US,D,20240416,000000,175.05,175.05,171.45,174.12,204871,0
+JLL.US,D,20240417,000000,174.71,175.71,173.04,173.39,217872,0
+JLL.US,D,20240418,000000,174.65,175.9,173.44,175,276731,0
+JLL.US,D,20240419,000000,174.26,176.03,174.08,175.04,209598,0
+JLL.US,D,20240422,000000,176.6,179.72,175.12,179.02,215038,0
+JLL.US,D,20240423,000000,179.83,183.18,179.83,182.33,171723,0
+JLL.US,D,20240424,000000,181.51,182.54,179.58,181.86,195218,0
+JLL.US,D,20240425,000000,180.1,181.33,179.31,180.51,272068,0
+JLL.US,D,20240426,000000,180.63,184.1,180.63,182.5,155057,0
+JLL.US,D,20240429,000000,184.65,185.3299,182.5,183.7,183120,0
+JLL.US,D,20240430,000000,181.35,184.05,180.5,180.7,219861,0
+JLL.US,D,20240501,000000,180.14,184.23,178.6,180.41,282083,0
+JLL.US,D,20240502,000000,182.85,184.405,180.42,183.99,231415,0
+JLL.US,D,20240503,000000,188.04,189.3,182.33,185.52,322658,0
+JLL.US,D,20240506,000000,193.44,200.73,190.8,191.14,565397,0
+JLL.US,D,20240507,000000,192.4,193.86,189.89,190.28,437557,0
+JLL.US,D,20240508,000000,188,191.34,186.5,191.09,218146,0
+JLL.US,D,20240509,000000,192.17,194.64,191.84,193.89,334715,0
+JLL.US,D,20240510,000000,193.89,196.14,193.59,195.85,208942,0
+JLL.US,D,20240513,000000,198,198.9,194.173,194.6,266795,0
+JLL.US,D,20240514,000000,197.27,198.59,194.06,196.75,194427,0
+JLL.US,D,20240515,000000,200,208.03,199.35,207.88,382420,0
+JLL.US,D,20240516,000000,208.03,209.79,206.43,207.54,320899,0
+JLL.US,D,20240517,000000,207.61,207.845,205.12,206.2,179707,0
+JLL.US,D,20240520,000000,204.81,204.81,201.21,202.1,191734,0
+JLL.US,D,20240521,000000,200.94,201.61,199.25,200.03,170712,0
+JLL.US,D,20240522,000000,198.93,200.67,196.46,198.54,245871,0
+JLL.US,D,20240523,000000,199.29,199.555,194.85,196.02,376867,0
+JLL.US,D,20240524,000000,197.13,199.11,196.095,199,231935,0
+JLL.US,D,20240528,000000,200.37,201.48,194.78,196.5,315586,0
+JLL.US,D,20240529,000000,193.68,197.01,192.94,196.03,194189,0
+JLL.US,D,20240530,000000,197.03,199.05,195.05,199,183331,0
+JLL.US,D,20240531,000000,200.82,202.48,198.5,202.07,265918,0
+JLL.US,D,20240603,000000,203.82,205.3141,197.3,199,285925,0
+JLL.US,D,20240604,000000,197.62,199,196.41,197.15,225568,0
+JLL.US,D,20240605,000000,199.14,201.295,196.57,200,135014,0
+JLL.US,D,20240606,000000,199.3,200,198.11,199.03,310633,0
+JLL.US,D,20240607,000000,195.95,199.145,195.4811,198.94,252193,0
+JLL.US,D,20240610,000000,196.25,199.645,195.125,198.68,208399,0
+JLL.US,D,20240611,000000,196.34,196.9,194.81,196.27,169940,0
+JLL.US,D,20240612,000000,203.23,207.39,203.23,204.24,401530,0
+JLL.US,D,20240613,000000,202.63,204.95,202.415,204.64,202754,0
+JLL.US,D,20240614,000000,201.93,204.75,200.67,204.72,240417,0
+JLL.US,D,20240617,000000,204.13,208,201.41,207.65,258921,0
+JLL.US,D,20240618,000000,208.89,212.97,208.89,211.6,371397,0
+JLL.US,D,20240620,000000,212.43,213.33,209.73,209.85,399686,0
+JLL.US,D,20240621,000000,211.17,212.3,206.87,208.67,495886,0
+JLL.US,D,20240624,000000,208.94,208.94,205.26,205.47,286572,0
+JLL.US,D,20240625,000000,204.72,205.52,201.04,203.58,253036,0
+JLL.US,D,20240626,000000,202.07,202.29,200.49,201.44,210533,0
+JLL.US,D,20240627,000000,202.25,204.69,200.61,204.46,232041,0
+JLL.US,D,20240628,000000,205.39,207.29,204.33,205.28,598894,0
+JLL.US,D,20240701,000000,205.15,205.15,195.8614,198.7,319499,0
+JLL.US,D,20240702,000000,199.73,203.83,197.55,203.48,186446,0
+JLL.US,D,20240703,000000,205.19,209.24,204.03,206.59,105945,0
+JLL.US,D,20240705,000000,205.95,206,201.85,202.15,314658,0
+JLL.US,D,20240708,000000,202.81,205.82,202.73,203.73,212027,0
+JLL.US,D,20240709,000000,202.79,209.45,201.59,206.04,218851,0
+JLL.US,D,20240710,000000,207.05,208.045,205.19,207.59,193483,0
+JLL.US,D,20240711,000000,212.62,218.56,212.62,217.46,288263,0
+JLL.US,D,20240712,000000,219.72,226.6,219.16,225.82,406235,0
+JLL.US,D,20240715,000000,226.81,231.48,226.14,226.65,329996,0
+JLL.US,D,20240716,000000,229.21,237.22,229.21,235.24,315528,0
+JLL.US,D,20240717,000000,233.29,233.96,229.35,229.96,392421,0
+JLL.US,D,20240718,000000,229.21,237.83,229.21,231.92,326145,0
+JLL.US,D,20240719,000000,232.23,233.44,230.39,230.76,163685,0
+JLL.US,D,20240722,000000,230.76,235,229.27,234.29,288160,0
+JLL.US,D,20240723,000000,232.5,238.63,232.5,236.3,173781,0
+JLL.US,D,20240724,000000,234.75,237.149,231.79,232.04,287548,0
+JLL.US,D,20240725,000000,233.93,249.42,231.93,245.1,672677,0
+JLL.US,D,20240726,000000,250.53,252.09,247.28,250.83,539666,0
+JLL.US,D,20240729,000000,251.51,254.59,251.02,252.84,225406,0
+JLL.US,D,20240730,000000,253.09,253.2747,246.82,248.25,313920,0
+JLL.US,D,20240731,000000,249.52,254.34,247.44,250.9,351610,0
+JLL.US,D,20240801,000000,252.08,254.67,243.24,246.59,410056,0
+JLL.US,D,20240802,000000,240.02,242.2588,234.73,239.28,522336,0
+JLL.US,D,20240805,000000,224.48,238.88,224.02,231.99,715648,0
+JLL.US,D,20240806,000000,228.08,239.87,218.35,233.99,663323,0
+JLL.US,D,20240807,000000,236.89,237.76,229.315,229.85,360757,0
+JLL.US,D,20240808,000000,232.73,240.81,231.305,239.42,304412,0
+JLL.US,D,20240809,000000,240.53,241.01,236.37,238.2,203092,0
+JLL.US,D,20240812,000000,238.08,238.08,232.57,234.94,227863,0
+JLL.US,D,20240813,000000,237.52,244.745,236.18,244.55,256430,0
+JLL.US,D,20240814,000000,245.4,245.4,238.54,240.93,308356,0
+JLL.US,D,20240815,000000,245.33,247.06,244.165,244.32,196009,0
+JLL.US,D,20240816,000000,244.98,247.18,242.62,246.33,186987,0
+JLL.US,D,20240819,000000,246.43,248.76,245.995,248.51,235566,0
+JLL.US,D,20240820,000000,247.74,248,242.1,243.37,180404,0
+JLL.US,D,20240821,000000,243.94,247.795,241.91,246.56,221521,0
+JLL.US,D,20240822,000000,246.59,249.05,245.855,247.19,173175,0
+JLL.US,D,20240823,000000,249.18,259.91,248.66,259.04,331411,0
+JLL.US,D,20240826,000000,260,261.83,256.14,256.19,207388,0
+JLL.US,D,20240827,000000,252.17,253.7,250.8,251,247974,0
+JLL.US,D,20240828,000000,250.8,253.695,250.08,251.83,251360,0
+JLL.US,D,20240829,000000,253.01,257.4974,251.275,252.28,304244,0
+JLL.US,D,20240830,000000,254.58,255.27,251.13,255.23,408440,0
+JLL.US,D,20240903,000000,252.41,255,248.695,250.88,316241,0
+JLL.US,D,20240904,000000,249.86,252.52,247.37,249.39,198384,0
+JLL.US,D,20240905,000000,250.2,252.4,248.36,249.45,212846,0
+JLL.US,D,20240906,000000,249.42,250.275,243.22,245,195924,0
+JLL.US,D,20240909,000000,245.38,252.13,245.085,251.57,261894,0
+JLL.US,D,20240910,000000,252.14,254.62,249.28,254.03,210267,0
+JLL.US,D,20240911,000000,250.76,254.13,246.69,253.72,208884,0
+JLL.US,D,20240912,000000,255,256.77,250.22,251.38,374075,0
+JLL.US,D,20240913,000000,252.18,255.55,252.18,254.28,364988,0
+JLL.US,D,20240916,000000,255,258.27,254.67,257.12,189600,0
+JLL.US,D,20240917,000000,258.12,258.84,250.92,251.3,335158,0
+JLL.US,D,20240918,000000,252.72,263.36,250.21,257.27,362913,0
+JLL.US,D,20240919,000000,262.19,265.63,260.81,263.26,370912,0
+JLL.US,D,20240920,000000,260.75,262.92,260,262.4,487951,0
+JLL.US,D,20240923,000000,264.53,265.565,262.02,265.46,216272,0
+JLL.US,D,20240924,000000,264.99,270.62,262.86,269.43,236295,0
+JLL.US,D,20240925,000000,269.97,271.91,265.52,267.31,353448,0
+JLL.US,D,20240926,000000,270.5,273.17,267.95,272,269757,0
+JLL.US,D,20240927,000000,273.34,273.82,265.33,266.1,237785,0
+JLL.US,D,20240930,000000,266.36,270.18,265.75,269.81,244819,0
+JLL.US,D,20241001,000000,265.45,269.65,262.41,266.44,317501,0
+JLL.US,D,20241002,000000,264.03,269.48,263.96,268.04,242480,0
+JLL.US,D,20241003,000000,266.06,267.06,260.91,264.69,453192,0
+JLL.US,D,20241004,000000,266.37,266.37,260.03,260.86,224975,0
+JLL.US,D,20241007,000000,258.5,261.733,257.18,259.7,280793,0
+JLL.US,D,20241008,000000,260.82,263.6,259.425,261.65,203785,0
+JLL.US,D,20241009,000000,261.87,264.4,260.48,261.08,182813,0
+JLL.US,D,20241010,000000,258.18,258.18,254.845,256.53,244945,0
+JLL.US,D,20241011,000000,257.71,265.22,257.71,264.66,264986,0
+JLL.US,D,20241014,000000,264,267.625,263.69,267.19,123889,0
+JLL.US,D,20241015,000000,268.19,272.58,266.86,269.06,178290,0
+JLL.US,D,20241016,000000,270.64,270.865,266.73,267.24,363260,0
+JLL.US,D,20241017,000000,267.75,269.29,265.06,265.7,339510,0
+JLL.US,D,20241018,000000,267.44,267.44,263.33,266.26,422654,0
+JLL.US,D,20241021,000000,266.25,270.38,265.01,265.52,333570,0
+JLL.US,D,20241022,000000,264.43,265.96,261.18,261.28,317607,0
+JLL.US,D,20241023,000000,259.43,262.62,257.77,260.91,269961,0
+JLL.US,D,20241024,000000,269.13,279.65,269.13,274.13,467962,0
+JLL.US,D,20241025,000000,274.1,277.34,270.78,271.03,167425,0
+JLL.US,D,20241028,000000,273.43,275,272.19,273.07,194036,0
+JLL.US,D,20241029,000000,271.23,272.16,267.7,272.01,247634,0
+JLL.US,D,20241030,000000,270.4,280.48,270.4,275.25,244776,0
+JLL.US,D,20241031,000000,273.42,276.02,270.62,270.96,294784,0
+JLL.US,D,20241101,000000,273.3,273.3,264.72,265,365728,0
+JLL.US,D,20241104,000000,265.21,268.93,264.62,267.86,247498,0
+JLL.US,D,20241105,000000,265,280.63,265,279.82,474660,0
+JLL.US,D,20241106,000000,287.61,288.5,256.205,262.08,861420,0
+JLL.US,D,20241107,000000,264.08,266.83,258.68,265.44,397492,0
+JLL.US,D,20241108,000000,267.02,272.83,266.02,269.06,347208,0
+JLL.US,D,20241111,000000,273.71,275.21,269.2,273.2,324447,0
+JLL.US,D,20241112,000000,273.045,274.6,265.655,266.44,290097,0
+JLL.US,D,20241113,000000,269.8024,269.84,266.39,267.04,233411,0
+JLL.US,D,20241114,000000,265.99,266.395,261.59,262.76,285407,0
+JLL.US,D,20241115,000000,263.5,263.5,258.335,261.2,218621,0
+JLL.US,D,20241118,000000,260.13,262.39,259,262.26,206754,0
+JLL.US,D,20241119,000000,260.135,262.065,257.805,258.31,297714,0
+JLL.US,D,20241120,000000,256.14,257.37,254.0463,256.62,259813,0
+JLL.US,D,20241121,000000,258.69,260.27,257.16,258.92,274826,0
+JLL.US,D,20241122,000000,260.355,263.38,258.55,263.27,330674,0
+JLL.US,D,20241125,000000,268.55,286.2,268.45,283.67,753155,0
+JLL.US,D,20241126,000000,283,284.165,279.53,283.23,280928,0
+JLL.US,D,20241127,000000,285.66,285.945,280.52,282.22,193945,0
+JLL.US,D,20241129,000000,283.535,283.825,280.045,280.6,119463,0
+JLL.US,D,20241202,000000,279.96,282.2461,276.9127,278.15,217237,0
+JLL.US,D,20241203,000000,280.3665,280.3665,275.63,278.95,222068,0
+JLL.US,D,20241204,000000,276.12,277.21,270.8,276.88,275718,0
+JLL.US,D,20241205,000000,274.905,277.645,273.09,273.47,363308,0
+JLL.US,D,20241206,000000,278.6,282.37,275.25,277.37,311773,0
+JLL.US,D,20241209,000000,277.38,278.8,271.76,273.01,299439,0
+JLL.US,D,20241210,000000,275.495,276.16,268.5,268.64,314948,0
+JLL.US,D,20241211,000000,271.44,278.73,270.576,276.37,419649,0
+JLL.US,D,20241212,000000,274.48,278.435,273.89,274.63,178034,0
+JLL.US,D,20241213,000000,274.06,274.06,267.67,269.58,274770,0
+JLL.US,D,20241216,000000,270.175,275.22,270.175,271.77,278881,0
+JLL.US,D,20241217,000000,271.005,271.735,267.76,268.27,255466,0
+JLL.US,D,20241218,000000,269.23,270.355,253.8,255.38,318187,0
+JLL.US,D,20241219,000000,256.24,258.895,246.23,246.93,343456,0
+JLL.US,D,20241220,000000,245.04,254.095,242.06,252.74,1070993,0
+JLL.US,D,20241223,000000,249.785,254.46,246.3,254.09,197590,0
+JLL.US,D,20241224,000000,255.21,255.59,252.1026,255.48,68440,0
+JLL.US,D,20241226,000000,253.625,255.9,253.19,254.78,135115,0
+JLL.US,D,20241227,000000,253.1455,255.7,250.97,252.11,115583,0
+JLL.US,D,20241230,000000,251.34,253.4,247.23,252.18,130747,0
+JLL.US,D,20241231,000000,251.6453,255.935,251.04,253.14,186511,0
+JLL.US,D,20250102,000000,255.295,255.33,247.04,249.31,311564,0
+JLL.US,D,20250103,000000,250.09,254.55,248.39,253.95,178095,0
+JLL.US,D,20250106,000000,254.55,260.88,254.54,256.29,261328,0
+JLL.US,D,20250107,000000,257.17,258.23,248.37,249.21,197633,0
+JLL.US,D,20250108,000000,248.115,249.72,243.96,247.94,353589,0
+JLL.US,D,20250110,000000,241.45,241.46,225.495,238.18,553942,0
+JLL.US,D,20250113,000000,237.98,238.225,234.37,238,336166,0
+JLL.US,D,20250114,000000,240,241.61,237.29,240.46,349592,0
+JLL.US,D,20250115,000000,251.27,260.8,247.79,256.2,406513,0
+JLL.US,D,20250116,000000,255.8,262.68,254.01,259.51,198393,0
+JLL.US,D,20250117,000000,263.87,264.67,260.66,261.68,156597,0
+JLL.US,D,20250121,000000,265.885,271.183,264.72,270.97,199797,0
+JLL.US,D,20250122,000000,270.6,272.4499,267.94,269.52,321490,0
+JLL.US,D,20250123,000000,266.4866,275.64,266.4866,273.88,294273,0
+JLL.US,D,20250124,000000,272,277.86,272,276.14,387535,0
+JLL.US,D,20250127,000000,273.12,283.39,273.06,281,449445,0
+JLL.US,D,20250128,000000,279.46,283.85,278.37,281.4,287788,0
+JLL.US,D,20250129,000000,281.27,284.7999,279.13,279.14,317563,0
+JLL.US,D,20250130,000000,284.7653,286,280.3,282.34,210090,0
+JLL.US,D,20250131,000000,282.26,286.99,281.58,282.8,296771,0
+JLL.US,D,20250203,000000,275.3103,279.66,271.675,276.76,371266,0
+JLL.US,D,20250204,000000,275.5,279.61,274.92,278.34,214633,0
+JLL.US,D,20250205,000000,282.79,286.94,281.31,284.76,271843,0
+JLL.US,D,20250206,000000,286.71,287,276.055,282.59,479360,0
+JLL.US,D,20250207,000000,281.62,283.22,277.47,278.45,277465,0
+JLL.US,D,20250210,000000,280.76,283.23,276.77,279.45,426734,0
+JLL.US,D,20250211,000000,276.14,281.275,275.79,276.74,398441,0
+JLL.US,D,20250212,000000,270.475,276.27,268.94,271.16,396396,0
+JLL.US,D,20250213,000000,273.61,281.45,268.015,279.33,549437,0
+JLL.US,D,20250214,000000,280.32,286,279.57,282.69,271590,0
+JLL.US,D,20250218,000000,283.09,285.985,280.245,281.91,597145,0
+JLL.US,D,20250219,000000,280.28,283.48,272.92,279.27,568824,0
+JLL.US,D,20250220,000000,277.58,277.6,271.4725,272.28,350510,0
+JLL.US,D,20250221,000000,273.345,273.345,259.775,262.07,420597,0
+JLL.US,D,20250224,000000,263.83,267.0922,260.63,263.92,459854,0
+JLL.US,D,20250225,000000,265.84,269.45,261.63,265.57,381372,0
+JLL.US,D,20250226,000000,266.81,273.01,266.695,270.94,407135,0
+JLL.US,D,20250227,000000,272.405,275.3225,266.9,267.77,254030,0
+JLL.US,D,20250228,000000,268.77,272.45,266.93,271.89,417351,0
+JLL.US,D,20250303,000000,271.68,274.7,265.09,267.02,288058,0
+JLL.US,D,20250304,000000,264.42,264.74,255.065,262.41,466118,0
+JLL.US,D,20250305,000000,262.77,271.555,260.37,270.22,424005,0
+JLL.US,D,20250306,000000,266.72,269.28,256.47,256.86,378642,0
+JLL.US,D,20250307,000000,257.39,258.37,243.585,250.12,588806,0
+JLL.US,D,20250310,000000,244.63,248.5,240.48,241.4,549710,0
+JLL.US,D,20250311,000000,241.86,249.2,237,245.77,584112,0
+JLL.US,D,20250312,000000,253.37,256.6,250.875,252.98,685010,0
+JLL.US,D,20250313,000000,251.925,251.925,236.52,239.83,429661,0
+JLL.US,D,20250314,000000,243.35,249.96,240.82,249.9,452749,0
+JLL.US,D,20250317,000000,248.675,255.12,248.675,253.48,321097,0
+JLL.US,D,20250318,000000,251.6,252.545,247.01,248.21,185584,0
+JLL.US,D,20250319,000000,249.81,255.38,248.63,252.98,248758,0
+JLL.US,D,20250320,000000,250,256.38,249.01,253.32,172458,0
+JLL.US,D,20250321,000000,252.445,253,246.9,250.25,446490,0
+JLL.US,D,20250324,000000,257.27,261.94,255.67,259.87,214011,0
+JLL.US,D,20250325,000000,259.67,262.67,256.88,259.69,213190,0
+JLL.US,D,20250326,000000,262.24,263.2199,253.25,254.43,209859,0
+JLL.US,D,20250327,000000,253.99,256.36,249.18,250.51,236075,0
+JLL.US,D,20250328,000000,251.565,252.86,243.95,245.9,191788,0
+JLL.US,D,20250331,000000,242.49,248.915,240.99,247.91,198995,0
+JLL.US,D,20250401,000000,246.999,248.82,241.16,246,355968,0
+JLL.US,D,20250402,000000,245.035,252.1,242.14,250.86,182897,0
+JLL.US,D,20250403,000000,239.265,241.5,230.95,232,487992,0
+JLL.US,D,20250404,000000,222.99,225.24,212.965,219.58,577795,0
+JLL.US,D,20250407,000000,209.83,225.035,205.6,214.68,560942,0
+JLL.US,D,20250408,000000,220.38,224.33,204.34,208.09,469061,0
+JLL.US,D,20250409,000000,202.81,225.425,194.36,223.49,968033,0
+JLL.US,D,20250410,000000,215.38,217.44,205.71,213.31,542700,0
+JLL.US,D,20250411,000000,211.1417,213.255,204.405,210.94,402770,0
+JLL.US,D,20250414,000000,211.63,217.04,211.63,215.22,280775,0
+JLL.US,D,20250415,000000,214.975,219.63,213.91,215.52,265453,0
+JLL.US,D,20250416,000000,215.636,217.62,207.33,210.65,571760,0
+JLL.US,D,20250417,000000,209.18,212.96,208.28,211.12,401615,0
+JLL.US,D,20250421,000000,209.085,209.085,201.965,204.57,408068,0
+JLL.US,D,20250422,000000,208.435,212.07,207.92,210.66,291784,0
+JLL.US,D,20250423,000000,218.62,226.92,217.845,219.1,427882,0
+JLL.US,D,20250424,000000,219.135,227.64,217.01,225,440773,0
+JLL.US,D,20250425,000000,224.87,226.57,222.835,224.58,226912,0
+JLL.US,D,20250428,000000,223.42,229.22,223,226.96,276700,0
+JLL.US,D,20250429,000000,226.46,231.5,224.28,228.36,316737,0
+JLL.US,D,20250430,000000,224.425,227.85,221.56,227.41,476949,0
+JLL.US,D,20250501,000000,228.845,233.43,225.13,229.49,304099,0
+JLL.US,D,20250502,000000,234.4375,237.44,232.64,234.46,353960,0
+JLL.US,D,20250505,000000,234.23,236.095,232.11,232.84,344550,0
+JLL.US,D,20250506,000000,231.38,232.44,228.41,229.88,495065,0
+JLL.US,D,20250507,000000,220.9,231.99,220,228.16,499405,0
+JLL.US,D,20250508,000000,232.82,232.82,223.83,227.77,492518,0
+JLL.US,D,20250509,000000,228.29,230.63,226.415,229.63,311287,0
+JLL.US,D,20250512,000000,239.955,243.085,236.64,240.52,335296,0
+JLL.US,D,20250513,000000,240.65,242.1,238.75,239.62,300528,0
+JLL.US,D,20250514,000000,238.8,239.525,235.79,236.04,268848,0
+JLL.US,D,20250515,000000,234.2,237.62,232.32,235.54,358950,0
+JLL.US,D,20250516,000000,239.86,239.86,233.21,235.94,400504,0
+JLL.US,D,20250519,000000,231.6125,232.9,230.25,231.42,337220,0
+JLL.US,D,20250520,000000,227.44,230.455,227.44,228.76,470868,0
+JLL.US,D,20250521,000000,225.915,225.965,214.955,215.43,756094,0
+JLL.US,D,20250522,000000,214.97,216.13,213.19,215,518096,0
+JLL.US,D,20250523,000000,212.852,217.53,211.86,215.77,313729,0
+JLL.US,D,20250527,000000,218.41,222.84,217.965,222.45,392527,0
+JLL.US,D,20250528,000000,223.82,223.82,219.93,220.03,264907,0
+JLL.US,D,20250529,000000,221.82,223.45,219.04,222.66,255994,0
+JLL.US,D,20250530,000000,222.985,224.26,220.84,222.7,519066,0
+JLL.US,D,20250602,000000,221.335,221.595,217.21,221.06,407821,0
+JLL.US,D,20250603,000000,220.115,225.12,217.93,224.92,493431,0
+JLL.US,D,20250604,000000,225.95,230.85,225.33,229.26,424803,0
+JLL.US,D,20250605,000000,229.45,232.97,228.4,229.72,444771,0
+JLL.US,D,20250606,000000,232.44,233.8316,228.48,230.06,197009,0
+JLL.US,D,20250609,000000,231.59,233.18,230.24,230.88,382911,0
+JLL.US,D,20250610,000000,232.39,237.55,231.48,237.39,408120,0
+JLL.US,D,20250611,000000,238.37,242.1,237.19,237.5,577025,0
+JLL.US,D,20250612,000000,237.54,243.72,237.02,241.59,650551,0
+JLL.US,D,20250613,000000,237.79,240,235.04,236.99,706512,0
+JLL.US,D,20250616,000000,240.03,242.165,237.61,240.48,485099,0
+JLL.US,D,20250617,000000,238.66,239.36,233.1401,233.72,522301,0
+JLL.US,D,20250618,000000,234.03,240.035,233.71,237.44,345911,0
+JLL.US,D,20250620,000000,238.925,239.815,237.03,238.46,465946,0
+JLL.US,D,20250623,000000,238.99,248.13,238.12,247.58,483407,0
+JLL.US,D,20250624,000000,248.93,251.28,247.79,250.88,354040,0
+JLL.US,D,20250625,000000,250.605,250.605,243.94,244.5,606545,0
+JLL.US,D,20250626,000000,246.79,254.31,244.955,253.57,710771,0
+JLL.US,D,20250627,000000,253.825,260,253.51,256.96,792072,0
+JLL.US,D,20250630,000000,256.45,257.57,254.125,255.78,427447,0
+JLL.US,D,20250701,000000,254.485,260.97,253.18,256.88,602077,0
+JLL.US,D,20250702,000000,256.88,260.83,255.88,259,636968,0
+JLL.US,D,20250703,000000,259.31,261.93,258.815,260.64,391566,0
+JLL.US,D,20250707,000000,258.24,261.15,256.005,258.47,367974,0
+JLL.US,D,20250708,000000,258.35,261.15,254.095,254.67,554082,0
+JLL.US,D,20250709,000000,255.28,257.19,251.91,255.3,413397,0
+JLL.US,D,20250710,000000,256.27,261.32,255.26,259.69,474581,0
+JLL.US,D,20250711,000000,257.23,257.96,254.82,256.89,396141,0
+JLL.US,D,20250714,000000,256.425,258.2,254.385,255.76,288407,0
+JLL.US,D,20250715,000000,255.49,257.14,248.85,248.95,412639,0
+JLL.US,D,20250716,000000,249.985,252.5,246.075,250.46,362249,0
+JLL.US,D,20250717,000000,250.095,252.86,248.07,251.88,348253,0
+JLL.US,D,20250718,000000,253.195,254.41,251.54,253.27,211056,0
+JLL.US,D,20250721,000000,254.27,258.6286,253.48,253.48,327618,0
+JLL.US,D,20250722,000000,255.21,260.815,253.215,260.04,499208,0
+JLL.US,D,20250723,000000,262.15,263.92,259.85,260.8,237506,0
+JLL.US,D,20250724,000000,259.17,263.02,259.05,261.37,275479,0
+JLL.US,D,20250725,000000,262.53,265.375,258.19,265.29,242513,0
+JLL.US,D,20250728,000000,265.705,267.0919,262.65,262.66,353647,0
+JLL.US,D,20250729,000000,267.495,282.625,267.495,275.89,777178,0
+JLL.US,D,20250730,000000,274.54,278.65,269.5,272.38,458346,0
+JLL.US,D,20250731,000000,272.8899,274.85,270.33,270.36,573269,0
+JLL.US,D,20250801,000000,266.87,269.065,262.335,265.35,404097,0
+JLL.US,D,20250804,000000,268.59,272.42,267.58,270.43,303805,0
+JLL.US,D,20250805,000000,271.375,273.48,267.27,273.02,435869,0
+JLL.US,D,20250806,000000,268.4,276.91,264.61,275.24,824779,0
+JLL.US,D,20250807,000000,277.23,279.54,273.395,274.32,465334,0
+JLL.US,D,20250808,000000,277.81,279.39,274.25,278.21,364406,0
+JLL.US,D,20250811,000000,277.06,283.5,275.79,275.79,563730,0
+JLL.US,D,20250812,000000,277.145,284.19,274.79,283.88,571906,0
+JLL.US,D,20250813,000000,285,297.15,284.15,296.92,598859,0
+JLL.US,D,20250814,000000,293.49,296.01,288.79,293.63,744050,0
+JLL.US,D,20250815,000000,294.065,298.395,292.26,294.1,377426,0
+JLL.US,D,20250818,000000,292.41,295.66,290.41,292.92,594292,0
+JLL.US,D,20250819,000000,293.685,299.29,293.14,299.25,649299,0
+JLL.US,D,20250820,000000,297.65,298.84,295.4,297.28,438558,0
+JLL.US,D,20250821,000000,295.41,298.55,292.53,292.9,331287,0
+JLL.US,D,20250822,000000,295.49,306.22,292.8128,303.19,479194,0
+JLL.US,D,20250825,000000,300.98,305.58,300.9,304.5,408082,0
+JLL.US,D,20250826,000000,304.075,308.61,301.7,305.48,440973,0
+JLL.US,D,20250827,000000,304.98,308.325,303.29,305.85,365364,0
+JLL.US,D,20250828,000000,308.42,308.42,301.07,304.66,303937,0
+JLL.US,D,20250829,000000,306.67,306.825,302.745,305.57,325454,0
+JLL.US,D,20250902,000000,295.17,301.4,295.17,301.39,386349,0
+JLL.US,D,20250903,000000,301.445,302.235,297.04,300.66,294926,0
+JLL.US,D,20250904,000000,303.2,307.93,302.045,307.68,298072,0
+JLL.US,D,20250905,000000,311.065,315.14,307.71,311.49,337902,0
+JLL.US,D,20250908,000000,307.015,313.91,305.81,311.99,374338,0
+JLL.US,D,20250909,000000,311.3,311.3,306.27,306.94,381303,0
+JLL.US,D,20250910,000000,309,310.83,306.5,307.12,475537,0
+JLL.US,D,20250911,000000,309.48,316.79,307.55,314.41,464773,0
+JLL.US,D,20250912,000000,312.795,314.68,311.065,312.37,523811,0
+JLL.US,D,20250915,000000,313.18,315.77,311.795,313.75,399899,0
+JLL.US,D,20250916,000000,315.08,315.08,309.2675,311.84,443056,0
+JLL.US,D,20250917,000000,314.92,322.365,313.34,316.98,478194,0
+JLL.US,D,20250918,000000,318.19,321.3,316.88,319.66,298866,0
+JLL.US,D,20250919,000000,320.76,321.33,315.93,318.48,913534,0
+JLL.US,D,20250922,000000,317.17,317.395,311.96,313.68,330449,0
+JLL.US,D,20250923,000000,314.79,317.5989,312.79,313.23,191629,0
+JLL.US,D,20250924,000000,310.34,312.17,302.18,303.56,610116,0
+JLL.US,D,20250925,000000,301.435,302.6984,298.61,300.73,281187,0
+JLL.US,D,20250926,000000,304.75,304.75,299.5,301.5,358992,0
+JLL.US,D,20250929,000000,302.43,304.415,299.165,300.38,247744,0
+JLL.US,D,20250930,000000,300.42,301,294.7466,298.28,260710,0
+JLL.US,D,20251001,000000,298.12,300.13,293.595,297.32,218017,0
+JLL.US,D,20251002,000000,295.38,297.06,291.45,293.36,253897,0
+JLL.US,D,20251003,000000,294.345,296.49,292.35,295.17,198097,0
+JLL.US,D,20251006,000000,296.075,296.075,287.02,291.06,220433,0
+JLL.US,D,20251007,000000,290.9107,292.93,285.73,286.29,278461,0
+JLL.US,D,20251008,000000,286.79,286.97,281.4,283.72,280938,0
+JLL.US,D,20251009,000000,283.91,289.285,282.68,287.91,320150,0
+JLL.US,D,20251010,000000,290.54,296.61,282.07,283.23,305009,0
+JLL.US,D,20251013,000000,283.135,291.56,283.135,290.51,372070,0
+JLL.US,D,20251014,000000,288.77,296.19,288.65,294.73,319277,0
+JLL.US,D,20251015,000000,298.46,304.59,296,304.09,402574,0
+JLL.US,D,20251016,000000,306.6,306.6,296.6725,298.28,346016,0
+JLL.US,D,20251017,000000,298.065,300.69,294.21,300.55,237197,0
+JLL.US,D,20251020,000000,298.2,308.57,298.2,306.34,239830,0
+JLL.US,D,20251021,000000,305.88,313.115,304.24,310.18,190312,0
+JLL.US,D,20251022,000000,305.88,313.625,305.88,313.02,314046,0
+JLL.US,D,20251023,000000,315.47,320,312.77,316.39,513151,0
+JLL.US,D,20251024,000000,318.275,322.07,313.48,316.99,265127,0
+JLL.US,D,20251027,000000,318.82,319.88,315.33,315.71,145781,0
+JLL.US,D,20251028,000000,314.27,315.11,311.375,311.99,180045,0
+JLL.US,D,20251029,000000,310.445,313.14,302.7,303.45,484174,0
+JLL.US,D,20251030,000000,303.38,307.43,296.6,304.2,226170,0
+JLL.US,D,20251031,000000,304.265,307.5575,298,305.09,353532,0
+JLL.US,D,20251103,000000,304.24,305.4,295.07,300.06,346843,0
+JLL.US,D,20251104,000000,300.155,300.835,294.12,299.04,532932,0
+JLL.US,D,20251105,000000,290.39,292.54,274.71,287.62,716209,0
+JLL.US,D,20251106,000000,287.65,291.75,287.61,288.07,303065,0
+JLL.US,D,20251107,000000,286.92,300.26,286.92,299.56,331763,0
+JLL.US,D,20251110,000000,300,304.165,294.43,299.77,301562,0
+JLL.US,D,20251111,000000,303.27,309.47,301.59,308.54,244361,0
+JLL.US,D,20251112,000000,309.9999,310.38,304.98,307.26,297619,0
+JLL.US,D,20251113,000000,306.54,309.84,299.135,301.88,244575,0
+JLL.US,D,20251114,000000,298.355,304.18,297.47,302.57,254026,0
+JLL.US,D,20251117,000000,302.73,305.97,291.75,292.36,321569,0
+JLL.US,D,20251118,000000,289.955,299.27,289.955,297.28,353993,0
+JLL.US,D,20251119,000000,297.495,304.56,293.96,303.26,365802,0
+JLL.US,D,20251120,000000,306.52,315.52,301.55,301.66,379535,0
+JLL.US,D,20251121,000000,306.35,316.12,305.82,314.87,307094,0
+JLL.US,D,20251124,000000,315.99,320.52,314.16,318.45,343076,0
+JLL.US,D,20251125,000000,319.44,331.74,317.96,330.72,426753,0
+JLL.US,D,20251126,000000,331,335.825,326.5356,330.03,337137,0
+JLL.US,D,20251128,000000,329.64,332.07,324.42,325.69,216491,0
+JLL.US,D,20251201,000000,320.5,327.37,320.45,323.85,330604,0
+JLL.US,D,20251202,000000,325.94,328.8156,319.74,324.26,254236,0
+JLL.US,D,20251203,000000,325.82,332.02,322.83,329.6,303122,0
+JLL.US,D,20251204,000000,328.8125,331.35,325.12,327.52,274480,0
+JLL.US,D,20251205,000000,327,331.3599,325.0407,327.64,237695,0
+JLL.US,D,20251208,000000,326.07,327.2803,318.77,319.97,365749,0
+JLL.US,D,20251209,000000,319.77,328.08,316.43,325.16,406840,0
+JLL.US,D,20251210,000000,327.225,332.52,325.55,331.36,405870,0
+JLL.US,D,20251211,000000,332.18,338.89,327.92,337.64,369001,0
+JLL.US,D,20251212,000000,338.955,340.14,329.68,334.65,332804,0
+JLL.US,D,20251215,000000,337.57,338.515,326.685,328.99,463440,0
+JLL.US,D,20251216,000000,330.98,337.64,326.77,333.73,352896,0
+JLL.US,D,20251217,000000,333.765,339.475,331.35,333.52,291257,0
+JLL.US,D,20251218,000000,337.525,337.845,330.6201,334.2,419176,0
+JLL.US,D,20251219,000000,331.33,338.375,331.33,336.65,733803,0
+JLL.US,D,20251222,000000,336.15,340.7325,335.0215,340.47,274316,0
+JLL.US,D,20251223,000000,340.41,342.77,337.17,342.09,242286,0
+JLL.US,D,20251224,000000,342.28,347.52,342.28,346.91,117148,0
+JLL.US,D,20251226,000000,347.41,347.43,344.79,346.96,130606,0
+JLL.US,D,20251229,000000,347.155,347.81,340.61,341.07,251229,0
+JLL.US,D,20251230,000000,339.37,341.8499,337.99,339.13,172819,0
+JLL.US,D,20251231,000000,336.75,339.775,335.275,336.47,249624,0
+JLL.US,D,20260102,000000,336.43,337.5,333.13,335.84,280911,0
+JLL.US,D,20260105,000000,334.73,349.69,332.93,349.16,417649,0
+JLL.US,D,20260106,000000,348,351.96,342.57,350.54,730515,0
+JLL.US,D,20260107,000000,354.5405,356.57,349.84,352.72,486532,0
+JLL.US,D,20260108,000000,351.14,355.0915,342.6,346.28,353554,0
+JLL.US,D,20260109,000000,348.36,353.01,347.16,350.05,353935,0
+JLL.US,D,20260112,000000,348.29,352.7,343.17,350.43,434493,0
+JLL.US,D,20260113,000000,351.06,351.06,343.93,345.67,249575,0
+JLL.US,D,20260114,000000,344.49,346.155,335.65,339.78,501500,0
+JLL.US,D,20260115,000000,343.05,355.18,339.04,354.01,369667,0
+JLL.US,D,20260116,000000,354.9,357.4403,351.6,355.61,262119,0
+JLL.US,D,20260120,000000,347.285,352.88,342.17,344.4,422105,0
+JLL.US,D,20260121,000000,351.57,357.3,346.65,354.58,462718,0
+JLL.US,D,20260122,000000,357.015,360.46,354.795,356.36,485226,0
+JLL.US,D,20260123,000000,356.94,356.94,347.88,354.09,250348,0
+JLL.US,D,20260126,000000,357.66,357.98,351.18,357.21,271771,0
+JLL.US,D,20260127,000000,357.14,360.11,353.71,356.03,256334,0
+JLL.US,D,20260128,000000,358.58,362.895,353.85,356.37,294554,0
+JLL.US,D,20260129,000000,361.83,363.06,352.1,358.66,324635,0
+JLL.US,D,20260130,000000,357.49,360.09,351.17,357.91,382221,0
+JLL.US,D,20260202,000000,356.915,360.765,353.69,353.93,353624,0
+JLL.US,D,20260203,000000,353.5,355.05,328.75,330.83,726279,0
+JLL.US,D,20260204,000000,324.905,334.41,321.81,333.95,804336,0
+JLL.US,D,20260205,000000,335,341.16,331.19,334.94,472205,0
+JLL.US,D,20260206,000000,335.97,345.975,333.59,342.76,476651,0
+JLL.US,D,20260209,000000,344.4,348.14,341.6,346.48,329171,0
+JLL.US,D,20260210,000000,350,352.0263,346.04,346.24,430141,0
+JLL.US,D,20260211,000000,342.05,346.585,300.91,303.11,1557827,0
+JLL.US,D,20260212,000000,305.89,308.78,259.83,280.16,2609191,0
+JLL.US,D,20260213,000000,284.16,289.7599,271.65,289.15,1326255,0
+JLL.US,D,20260217,000000,288.79,291,283.02,286.83,889272,0
+JLL.US,D,20260218,000000,292.64,314.99,284.16,314.42,1014082,0
diff --git a/daily/us/nyse stocks/1/joby.us.txt b/daily/us/nyse stocks/1/joby.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..882a833f40599ae01f9cae338055c8390fa5ee4c
--- /dev/null
+++ b/daily/us/nyse stocks/1/joby.us.txt	
@@ -0,0 +1,1323 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+JOBY.US,D,20201111,000000,10.951,11,10.5,10.99,29173,0
+JOBY.US,D,20201112,000000,11.4,11.45,10.52,10.62,13403,0
+JOBY.US,D,20201113,000000,10.9,10.9,10.62,10.71,3246,0
+JOBY.US,D,20201116,000000,10.9,11.25,10.66,10.7,26534,0
+JOBY.US,D,20201117,000000,10.75,11.14,10.58,10.6,198245,0
+JOBY.US,D,20201118,000000,10.74,10.96,10.6,10.62,47725,0
+JOBY.US,D,20201119,000000,10.81,10.97,10.61,10.65,456714,0
+JOBY.US,D,20201120,000000,10.61,10.95,10.6,10.75,295021,0
+JOBY.US,D,20201123,000000,11.19,11.2875,10.65,10.75,176468,0
+JOBY.US,D,20201124,000000,11.38,11.38,10.87,10.89,130991,0
+JOBY.US,D,20201125,000000,11.24,11.24,10.8741,10.93,95207,0
+JOBY.US,D,20201127,000000,11.09,11.38,11,11.25,87511,0
+JOBY.US,D,20201130,000000,12,12,11.01,11.25,216173,0
+JOBY.US,D,20201201,000000,11.42,11.42,10.9,11,103840,0
+JOBY.US,D,20201202,000000,11.26,11.26,10.82,11.02,75619,0
+JOBY.US,D,20201203,000000,11.22,11.22,10.98,11,128683,0
+JOBY.US,D,20201204,000000,11.2,11.2,10.71,11.0885,191169,0
+JOBY.US,D,20201207,000000,11.2,11.28,11,11.07,204387,0
+JOBY.US,D,20201208,000000,11.2,11.46,11.05,11.11,260394,0
+JOBY.US,D,20201209,000000,11.39,11.48,11.2,11.29,1011105,0
+JOBY.US,D,20201210,000000,11.35,11.39,11.14,11.21,596705,0
+JOBY.US,D,20201211,000000,11.3,11.38,11.12,11.22,830510,0
+JOBY.US,D,20201214,000000,11.24,11.39,10.99,11.15,654443,0
+JOBY.US,D,20201215,000000,11.23,11.23,11.06,11.18,335118,0
+JOBY.US,D,20201216,000000,11.24,11.26,11.0601,11.11,244835,0
+JOBY.US,D,20201217,000000,11.06,11.18,11.06,11.12,283068,0
+JOBY.US,D,20201218,000000,11.22,11.35,11.08,11.3,152680,0
+JOBY.US,D,20201221,000000,11.39,11.55,11.25,11.3,807141,0
+JOBY.US,D,20201222,000000,11.55,11.7,11.39,11.56,444048,0
+JOBY.US,D,20201223,000000,11.65,11.77,11.6,11.7,398693,0
+JOBY.US,D,20201224,000000,11.88,11.98,11.63,11.75,295640,0
+JOBY.US,D,20201228,000000,12.14,12.27,11.73,11.84,678221,0
+JOBY.US,D,20201229,000000,11.9,11.9,11.31,11.53,625193,0
+JOBY.US,D,20201230,000000,11.3,11.53,11.22,11.36,361234,0
+JOBY.US,D,20201231,000000,11.44,11.56,11.3,11.56,319816,0
+JOBY.US,D,20210104,000000,11.75,11.88,11.4,11.59,361133,0
+JOBY.US,D,20210105,000000,11.78,11.88,11.37,11.47,216267,0
+JOBY.US,D,20210106,000000,11.63,11.7,11.11,11.17,597096,0
+JOBY.US,D,20210107,000000,11.3,11.5,11.21,11.47,900636,0
+JOBY.US,D,20210108,000000,11.52,11.8999,11.5,11.75,731684,0
+JOBY.US,D,20210111,000000,11.75,11.83,11.6,11.79,391598,0
+JOBY.US,D,20210112,000000,11.66,11.99,11.62,11.97,909461,0
+JOBY.US,D,20210113,000000,12.13,12.58,12.09,12.17,965698,0
+JOBY.US,D,20210114,000000,12.5,12.63,12.02,12.22,882705,0
+JOBY.US,D,20210115,000000,12.35,12.3999,11.85,11.9,668051,0
+JOBY.US,D,20210119,000000,12.12,12.25,12.02,12.1,1080005,0
+JOBY.US,D,20210120,000000,12.24,13.66,12.23,13.52,1514754,0
+JOBY.US,D,20210121,000000,13.3,13.9,12.9,13.71,1281958,0
+JOBY.US,D,20210122,000000,13.7,13.99,13.5,13.95,1062500,0
+JOBY.US,D,20210125,000000,13.91,14.1801,13.1,13.45,1026369,0
+JOBY.US,D,20210126,000000,13.44,13.815,12.55,12.74,1200643,0
+JOBY.US,D,20210127,000000,12.25,12.51,11.58,12.12,1380475,0
+JOBY.US,D,20210128,000000,12.21,12.42,11.83,12.19,799201,0
+JOBY.US,D,20210129,000000,12.03,12.35,11.8,12.26,483884,0
+JOBY.US,D,20210201,000000,12.4,12.93,12.23,12.78,1499177,0
+JOBY.US,D,20210202,000000,13,13.06,12.67,12.81,1012985,0
+JOBY.US,D,20210203,000000,12.96,13.1399,12.81,13.02,561438,0
+JOBY.US,D,20210204,000000,13.03,13.39,12.6,12.73,814117,0
+JOBY.US,D,20210205,000000,12.75,13.2,12.75,13.02,2500357,0
+JOBY.US,D,20210208,000000,14.27,14.4,13.3,13.94,6329922,0
+JOBY.US,D,20210209,000000,13.9,14.08,13.4,13.69,1783254,0
+JOBY.US,D,20210210,000000,13.7,13.8,13.08,13.43,1047373,0
+JOBY.US,D,20210211,000000,13.85,13.98,13.52,13.64,2440516,0
+JOBY.US,D,20210212,000000,14.86,15.49,14,14.49,5636191,0
+JOBY.US,D,20210216,000000,15.78,17,15,15.7,4004581,0
+JOBY.US,D,20210217,000000,16.1,16.15,15.07,15.33,1897896,0
+JOBY.US,D,20210218,000000,15.1,15.2999,14.65,14.93,1863769,0
+JOBY.US,D,20210219,000000,15.02,15.5,14.71,15.12,1554311,0
+JOBY.US,D,20210222,000000,15.26,15.71,14.5101,14.63,1535485,0
+JOBY.US,D,20210223,000000,13.64,13.9,12.66,12.94,3276395,0
+JOBY.US,D,20210224,000000,14.12,14.2265,12.8,13.46,25003862,0
+JOBY.US,D,20210225,000000,13.45,13.46,11.87,12,9221993,0
+JOBY.US,D,20210226,000000,12.4,12.42,11.41,11.74,6987127,0
+JOBY.US,D,20210301,000000,12.39,12.78,11.85,11.9,4919790,0
+JOBY.US,D,20210302,000000,12,12.08,11.28,11.29,3686959,0
+JOBY.US,D,20210303,000000,11.35,11.3895,10.7,10.71,5735550,0
+JOBY.US,D,20210304,000000,10.73,10.81,10.26,10.65,4705103,0
+JOBY.US,D,20210305,000000,10.68,11.02,10.41,11.02,4121685,0
+JOBY.US,D,20210308,000000,11.22,11.27,10.55,10.69,2313444,0
+JOBY.US,D,20210309,000000,10.97,11,10.49,10.85,2745023,0
+JOBY.US,D,20210310,000000,10.89,11.1,10.65,10.98,2205030,0
+JOBY.US,D,20210311,000000,11.2,11.39,11.11,11.28,1626096,0
+JOBY.US,D,20210312,000000,10.99,11.1717,10.95,11.01,829163,0
+JOBY.US,D,20210315,000000,11.13,11.13,10.82,10.89,1080931,0
+JOBY.US,D,20210316,000000,10.97,10.97,10.63,10.73,1098954,0
+JOBY.US,D,20210317,000000,10.65,11,10.53,10.93,928374,0
+JOBY.US,D,20210318,000000,10.63,10.89,10.53,10.67,1006214,0
+JOBY.US,D,20210319,000000,10.65,10.75,10.53,10.55,1427603,0
+JOBY.US,D,20210322,000000,10.74,10.77,10.54,10.59,976947,0
+JOBY.US,D,20210323,000000,10.61,10.61,10.335,10.35,1215841,0
+JOBY.US,D,20210324,000000,10.4,10.43,9.95,10.18,4226314,0
+JOBY.US,D,20210325,000000,9.97,10.18,9.86,10.1,3540199,0
+JOBY.US,D,20210326,000000,10.13,10.3,9.96,10.18,1639354,0
+JOBY.US,D,20210329,000000,10.3,10.34,10.15,10.29,1170469,0
+JOBY.US,D,20210330,000000,10.35,10.4,10.14,10.19,1122558,0
+JOBY.US,D,20210331,000000,10.2,10.29,10.115,10.15,1301244,0
+JOBY.US,D,20210401,000000,10.3,10.35,10.145,10.17,1174198,0
+JOBY.US,D,20210405,000000,10.22,10.2423,10.1,10.12,1189592,0
+JOBY.US,D,20210406,000000,10.13,10.22,10.1,10.15,756837,0
+JOBY.US,D,20210407,000000,10.19,10.24,10.1,10.11,1204851,0
+JOBY.US,D,20210408,000000,10.23,10.29,10.12,10.29,952512,0
+JOBY.US,D,20210409,000000,10.27,10.3,10.15,10.17,852160,0
+JOBY.US,D,20210412,000000,10.16,10.19,10.05,10.12,1164002,0
+JOBY.US,D,20210413,000000,10.1,10.15,10.08,10.12,952997,0
+JOBY.US,D,20210414,000000,10.11,10.17,10.08,10.11,916712,0
+JOBY.US,D,20210415,000000,10.15,10.15,10.04,10.1,1426953,0
+JOBY.US,D,20210416,000000,10.05,10.08,10.01,10.07,920400,0
+JOBY.US,D,20210419,000000,10.02,10.02,9.91,9.99,1249301,0
+JOBY.US,D,20210420,000000,10,10,9.93,9.95,914593,0
+JOBY.US,D,20210421,000000,9.98,10.01,9.945,10.01,1066825,0
+JOBY.US,D,20210422,000000,10.1,10.1075,9.98,10.03,678280,0
+JOBY.US,D,20210423,000000,10.05,10.07,9.96,9.98,558882,0
+JOBY.US,D,20210426,000000,9.96,10.1,9.96,10.04,627039,0
+JOBY.US,D,20210427,000000,10.04,10.105,10.03,10.07,378913,0
+JOBY.US,D,20210428,000000,10.11,10.11,9.98,9.98,671879,0
+JOBY.US,D,20210429,000000,9.97,10.01,9.93,9.94,731574,0
+JOBY.US,D,20210430,000000,9.96,9.97,9.895,9.9,1152981,0
+JOBY.US,D,20210503,000000,9.92,9.98,9.91,9.95,929885,0
+JOBY.US,D,20210504,000000,9.95,9.98,9.89,9.91,840711,0
+JOBY.US,D,20210505,000000,9.9,9.92,9.895,9.91,297712,0
+JOBY.US,D,20210506,000000,9.9,9.94,9.88,9.9,1474158,0
+JOBY.US,D,20210507,000000,9.89,9.97,9.89,9.9,1394917,0
+JOBY.US,D,20210510,000000,9.89,9.93,9.85,9.89,1931062,0
+JOBY.US,D,20210511,000000,9.79,9.89,9.75,9.87,1256114,0
+JOBY.US,D,20210512,000000,9.87,9.9,9.83,9.85,1309060,0
+JOBY.US,D,20210513,000000,9.85,9.905,9.84,9.84,1079316,0
+JOBY.US,D,20210514,000000,9.84,9.89,9.83,9.88,1147477,0
+JOBY.US,D,20210517,000000,9.88,9.965,9.87,9.92,530177,0
+JOBY.US,D,20210518,000000,9.88,9.95,9.88,9.91,214808,0
+JOBY.US,D,20210519,000000,9.9,9.93,9.88,9.91,1510714,0
+JOBY.US,D,20210520,000000,9.93,9.93,9.89,9.91,982578,0
+JOBY.US,D,20210521,000000,9.94,9.94,9.9,9.91,536022,0
+JOBY.US,D,20210524,000000,9.92,9.93,9.9,9.91,359844,0
+JOBY.US,D,20210525,000000,9.93,9.93,9.9,9.91,270520,0
+JOBY.US,D,20210526,000000,9.92,9.94,9.91,9.92,279790,0
+JOBY.US,D,20210527,000000,9.96,9.96,9.94,9.95,469216,0
+JOBY.US,D,20210528,000000,9.96,10.03,9.935,9.95,639105,0
+JOBY.US,D,20210601,000000,10,10.0183,9.94,9.95,658363,0
+JOBY.US,D,20210602,000000,9.98,9.98,9.96,9.98,522773,0
+JOBY.US,D,20210603,000000,9.98,10,9.97,10,726785,0
+JOBY.US,D,20210604,000000,10.05,10.1,9.99,10.01,1112171,0
+JOBY.US,D,20210607,000000,10.015,10.03,9.97,10,1324840,0
+JOBY.US,D,20210608,000000,10.03,10.17,9.99,10.1,1308670,0
+JOBY.US,D,20210609,000000,10.19,10.32,10.01,10.08,2708248,0
+JOBY.US,D,20210610,000000,10.11,10.12,10.01,10.02,1291622,0
+JOBY.US,D,20210611,000000,10.05,10.05,10.01,10.02,745156,0
+JOBY.US,D,20210614,000000,10.1,10.1,10.02,10.02,621153,0
+JOBY.US,D,20210615,000000,10.04,10.04,9.935,9.99,1546928,0
+JOBY.US,D,20210616,000000,9.99,9.99,9.91,9.97,454799,0
+JOBY.US,D,20210617,000000,9.97,10.0364,9.95,10,382147,0
+JOBY.US,D,20210618,000000,9.95,10,9.95,9.96,369905,0
+JOBY.US,D,20210621,000000,9.98,10,9.94,10,853692,0
+JOBY.US,D,20210622,000000,10,10,9.94,9.95,461918,0
+JOBY.US,D,20210623,000000,9.99,9.99,9.94,9.96,316748,0
+JOBY.US,D,20210624,000000,9.97,9.99,9.95,9.98,247935,0
+JOBY.US,D,20210625,000000,10,10.21,9.96,10.02,2163580,0
+JOBY.US,D,20210628,000000,10.1,10.12,9.9801,10,584980,0
+JOBY.US,D,20210629,000000,10.02,10.03,9.95,9.97,448045,0
+JOBY.US,D,20210630,000000,10,10.01,9.98,9.98,356632,0
+JOBY.US,D,20210701,000000,10,10.01,9.99,10,341442,0
+JOBY.US,D,20210702,000000,10.05,10.05,9.98,10,311387,0
+JOBY.US,D,20210706,000000,10,10.01,9.98,10,331494,0
+JOBY.US,D,20210707,000000,10.03,10.03,9.9401,9.96,567959,0
+JOBY.US,D,20210708,000000,9.93,9.99,9.93,9.98,695045,0
+JOBY.US,D,20210709,000000,9.95,9.9879,9.94,9.95,233880,0
+JOBY.US,D,20210712,000000,9.99,9.99,9.95,9.98,374646,0
+JOBY.US,D,20210713,000000,10,10,9.94,9.94,261196,0
+JOBY.US,D,20210714,000000,9.96,9.96,9.93,9.94,432307,0
+JOBY.US,D,20210715,000000,9.95,9.95,9.93,9.94,598840,0
+JOBY.US,D,20210716,000000,9.95,9.96,9.93,9.95,392597,0
+JOBY.US,D,20210719,000000,9.95,9.97,9.95,9.96,2066826,0
+JOBY.US,D,20210720,000000,9.95,9.97,9.95,9.95,935806,0
+JOBY.US,D,20210721,000000,9.95,9.97,9.95,9.96,1041810,0
+JOBY.US,D,20210722,000000,9.96,9.97,9.96,9.97,579336,0
+JOBY.US,D,20210723,000000,9.96,9.97,9.96,9.97,1062256,0
+JOBY.US,D,20210726,000000,9.99,9.99,9.97,9.98,1875346,0
+JOBY.US,D,20210727,000000,9.96,9.98,9.95,9.95,5309076,0
+JOBY.US,D,20210728,000000,9.96,9.97,9.95,9.97,7613751,0
+JOBY.US,D,20210729,000000,9.97,9.98,9.96,9.98,9382172,0
+JOBY.US,D,20210730,000000,9.98,9.98,9.96,9.98,1732598,0
+JOBY.US,D,20210802,000000,9.9,9.9299,9.61,9.9,1905805,0
+JOBY.US,D,20210803,000000,9.9,9.95,9.71,9.94,1057189,0
+JOBY.US,D,20210804,000000,9.8,9.94,9.26,9.31,1458033,0
+JOBY.US,D,20210805,000000,9.49,10.68,9.33,10.33,1999332,0
+JOBY.US,D,20210806,000000,10.22,10.57,9.53,9.59,1544701,0
+JOBY.US,D,20210809,000000,10.05,10.645,10.01,10.5,2551197,0
+JOBY.US,D,20210810,000000,10.2,10.34,10.02,10.03,1497593,0
+JOBY.US,D,20210811,000000,10.62,14.33,10.61,13.4,8938000,0
+JOBY.US,D,20210812,000000,13.32,13.4,11,11.31,4761300,0
+JOBY.US,D,20210813,000000,11.67,11.67,9.41,9.5,4795600,0
+JOBY.US,D,20210816,000000,10.02,10.0882,9.65,9.98,2725785,0
+JOBY.US,D,20210817,000000,11.5,11.5,8.9,9.29,3682280,0
+JOBY.US,D,20210818,000000,9.38,9.38,8.72,8.81,3390236,0
+JOBY.US,D,20210819,000000,8.82,8.96,8.25,8.48,2277094,0
+JOBY.US,D,20210820,000000,8.55,10.4447,8.55,9.93,3269293,0
+JOBY.US,D,20210823,000000,10.05,10.41,9.96,10.3,1379935,0
+JOBY.US,D,20210824,000000,10.46,10.92,10.25,10.9,1257072,0
+JOBY.US,D,20210825,000000,10.99,11.48,10.8,11.04,1262256,0
+JOBY.US,D,20210826,000000,11.28,11.57,10.83,11.48,954775,0
+JOBY.US,D,20210827,000000,11.69,13.3,11.6,12.78,3709642,0
+JOBY.US,D,20210830,000000,13.03,13.23,12.31,12.57,1485116,0
+JOBY.US,D,20210831,000000,12.52,12.72,12.25,12.71,1243508,0
+JOBY.US,D,20210901,000000,12.38,12.59,12.37,12.48,1257694,0
+JOBY.US,D,20210902,000000,12.65,12.7,11.32,11.93,2001031,0
+JOBY.US,D,20210903,000000,10.14,10.59,9.5,10.16,15591712,0
+JOBY.US,D,20210907,000000,10.34,10.39,9.52,9.57,8883821,0
+JOBY.US,D,20210908,000000,9.77,9.79,9.31,9.4,5914676,0
+JOBY.US,D,20210909,000000,9.5,9.72,9.3,9.32,4910435,0
+JOBY.US,D,20210910,000000,9.51,9.89,9.24,9.3,3907511,0
+JOBY.US,D,20210913,000000,9.4,9.43,8.71,8.88,4332967,0
+JOBY.US,D,20210914,000000,8.94,9.25,7.88,8.14,5309191,0
+JOBY.US,D,20210915,000000,8.41,8.4199,7.83,8.21,5128892,0
+JOBY.US,D,20210916,000000,8.2,8.86,8.2,8.6,3661066,0
+JOBY.US,D,20210917,000000,8.76,9.61,8.71,9.26,19412775,0
+JOBY.US,D,20210920,000000,8.74,9.27,8.67,9.11,2352110,0
+JOBY.US,D,20210921,000000,9.23,9.71,8.9801,9.36,2470682,0
+JOBY.US,D,20210922,000000,9.57,10,9.57,9.67,2197826,0
+JOBY.US,D,20210923,000000,10.47,11.105,10.3,10.57,11965009,0
+JOBY.US,D,20210924,000000,10.65,10.82,10.12,10.3,4122471,0
+JOBY.US,D,20210927,000000,10.36,10.45,9.89,10.06,2698717,0
+JOBY.US,D,20210928,000000,10,10.11,9.56,9.95,3024260,0
+JOBY.US,D,20210929,000000,10.02,10.62,9.64,9.67,7637874,0
+JOBY.US,D,20210930,000000,9.95,10.191,9.93,10.06,2751938,0
+JOBY.US,D,20211001,000000,10.15,10.22,9.77,10.14,1861962,0
+JOBY.US,D,20211004,000000,10.06,10.115,9.01,9.07,3344078,0
+JOBY.US,D,20211005,000000,9.23,9.6,9.0701,9.2,2628624,0
+JOBY.US,D,20211006,000000,9,9.22,8.77,9.19,1716388,0
+JOBY.US,D,20211007,000000,9.25,9.32,9.1,9.13,1077237,0
+JOBY.US,D,20211008,000000,9.13,9.3,9.07,9.12,1216472,0
+JOBY.US,D,20211011,000000,9.17,9.32,8.99,9.03,907873,0
+JOBY.US,D,20211012,000000,9.06,9.27,9,9.2,824946,0
+JOBY.US,D,20211013,000000,9.28,9.35,9,9.09,1220011,0
+JOBY.US,D,20211014,000000,9.15,9.41,9.13,9.34,2030002,0
+JOBY.US,D,20211015,000000,9.41,9.45,8.58,8.66,3837690,0
+JOBY.US,D,20211018,000000,8.7,8.92,8.64,8.65,2472928,0
+JOBY.US,D,20211019,000000,8.82,9.13,8.74,9.01,2251934,0
+JOBY.US,D,20211020,000000,9.1,9.29,8.97,9.09,1713179,0
+JOBY.US,D,20211021,000000,9.1,9.1571,8.69,8.75,2177378,0
+JOBY.US,D,20211022,000000,8.76,9,8.72,8.99,1629277,0
+JOBY.US,D,20211025,000000,9,9.2796,8.85,9.16,2075382,0
+JOBY.US,D,20211026,000000,9.16,9.21,8.765,9.07,3485787,0
+JOBY.US,D,20211027,000000,9,9.13,8.78,8.8,1730173,0
+JOBY.US,D,20211028,000000,8.8,8.88,8.67,8.78,2228063,0
+JOBY.US,D,20211029,000000,8.88,8.9,8.67,8.68,2080697,0
+JOBY.US,D,20211101,000000,8.74,9.49,8.71,9.49,3365188,0
+JOBY.US,D,20211102,000000,9.37,10.2,9.37,9.81,2756064,0
+JOBY.US,D,20211103,000000,9.78,9.82,9.47,9.59,1632281,0
+JOBY.US,D,20211104,000000,9.6,9.91,9.53,9.67,1513376,0
+JOBY.US,D,20211105,000000,9.7,10.18,9.68,9.96,1795809,0
+JOBY.US,D,20211108,000000,10,10.0696,9.35,9.45,2434852,0
+JOBY.US,D,20211109,000000,9.54,9.67,9.25,9.46,2004387,0
+JOBY.US,D,20211110,000000,9.33,9.62,9.2,9.24,1836546,0
+JOBY.US,D,20211111,000000,9.305,9.415,9.21,9.29,1227597,0
+JOBY.US,D,20211112,000000,9.35,9.5,9,9.1,1818010,0
+JOBY.US,D,20211115,000000,9.13,9.56,9.13,9.39,2820900,0
+JOBY.US,D,20211116,000000,9.39,9.45,9.26,9.4,2583998,0
+JOBY.US,D,20211117,000000,9.45,9.48,8.73,8.8,3300558,0
+JOBY.US,D,20211118,000000,8.87,8.9,8.23,8.29,4986638,0
+JOBY.US,D,20211119,000000,8.42,8.57,8.331,8.49,2177560,0
+JOBY.US,D,20211122,000000,8.52,8.56,8.105,8.14,2305022,0
+JOBY.US,D,20211123,000000,8.25,8.27,7.82,7.92,3068995,0
+JOBY.US,D,20211124,000000,7.87,8.27,7.75,8.22,2340776,0
+JOBY.US,D,20211126,000000,8.02,8.46,7.9,8.39,1469605,0
+JOBY.US,D,20211129,000000,8.37,8.43,7.92,8.09,2831427,0
+JOBY.US,D,20211130,000000,7.98,8.1,7.77,7.93,2261351,0
+JOBY.US,D,20211201,000000,8.02,8.13,7.27,7.31,3270943,0
+JOBY.US,D,20211202,000000,7.36,7.65,7.239,7.62,3196042,0
+JOBY.US,D,20211203,000000,7.65,7.68,6.85,7.06,4323820,0
+JOBY.US,D,20211206,000000,7.08,7.12,6.66,6.85,3750017,0
+JOBY.US,D,20211207,000000,7.06,7.245,6.98,7.07,2228223,0
+JOBY.US,D,20211208,000000,7.09,7.235,7.06,7.18,2256249,0
+JOBY.US,D,20211209,000000,7.18,7.19,6.8629,6.88,2263826,0
+JOBY.US,D,20211210,000000,6.9,7,6.755,6.79,1619732,0
+JOBY.US,D,20211213,000000,6.77,7.05,6.27,6.41,3898355,0
+JOBY.US,D,20211214,000000,6.31,6.515,6.3,6.37,2001382,0
+JOBY.US,D,20211215,000000,6.4,6.455,6.06,6.37,4056842,0
+JOBY.US,D,20211216,000000,6.61,7.04,6.52,6.52,4244223,0
+JOBY.US,D,20211217,000000,6.61,7.13,6.41,6.98,8052292,0
+JOBY.US,D,20211220,000000,6.79,6.87,6.58,6.79,2786655,0
+JOBY.US,D,20211221,000000,6.81,7.28,6.81,7.12,2428856,0
+JOBY.US,D,20211222,000000,7.12,7.24,6.96,7.1,1880051,0
+JOBY.US,D,20211223,000000,7.13,7.46,7.11,7.37,1959258,0
+JOBY.US,D,20211227,000000,7.37,7.52,7.17,7.28,1779246,0
+JOBY.US,D,20211228,000000,7.24,7.59,7.12,7.37,1965296,0
+JOBY.US,D,20211229,000000,7.31,7.35,6.96,6.98,1978881,0
+JOBY.US,D,20211230,000000,6.98,7.53,6.93,7.38,3348164,0
+JOBY.US,D,20211231,000000,7.33,7.45,7.2599,7.3,1447997,0
+JOBY.US,D,20220103,000000,7.35,7.6,7.18,7.48,1852714,0
+JOBY.US,D,20220104,000000,7.53,7.59,7.15,7.24,1435133,0
+JOBY.US,D,20220105,000000,7.23,7.54,6.935,6.97,1773272,0
+JOBY.US,D,20220106,000000,6.97,7.05,6.315,6.35,3642641,0
+JOBY.US,D,20220107,000000,6.39,6.58,6.2,6.3,3256934,0
+JOBY.US,D,20220110,000000,6.25,6.28,5.83,5.94,4559150,0
+JOBY.US,D,20220111,000000,6,6.44,5.91,6.32,2487747,0
+JOBY.US,D,20220112,000000,6.4,6.44,6.22,6.33,1885336,0
+JOBY.US,D,20220113,000000,6.35,6.39,5.765,5.82,3876405,0
+JOBY.US,D,20220114,000000,5.77,5.97,5.56,5.71,4195085,0
+JOBY.US,D,20220118,000000,5.59,5.64,5.0622,5.12,6634748,0
+JOBY.US,D,20220119,000000,5.25,5.27,4.8,4.81,5059202,0
+JOBY.US,D,20220120,000000,4.96,5.27,4.85,4.88,5511468,0
+JOBY.US,D,20220121,000000,4.88,4.88,4.39,4.47,7142716,0
+JOBY.US,D,20220124,000000,4.35,4.35,3.95,4.33,10079684,0
+JOBY.US,D,20220125,000000,4.28,4.3799,4.185,4.27,5785853,0
+JOBY.US,D,20220126,000000,4.42,4.48,3.99,4.03,4801325,0
+JOBY.US,D,20220127,000000,4.06,4.1,3.8,3.83,4625422,0
+JOBY.US,D,20220128,000000,3.89,3.89,3.64,3.78,6381306,0
+JOBY.US,D,20220131,000000,3.85,4.28,3.78,4.15,7622329,0
+JOBY.US,D,20220201,000000,4.2,4.27,4.06,4.1,5484868,0
+JOBY.US,D,20220202,000000,4.11,4.19,3.87,3.9,4585267,0
+JOBY.US,D,20220203,000000,3.84,3.89,3.615,3.63,5396229,0
+JOBY.US,D,20220204,000000,3.68,3.845,3.61,3.81,4835761,0
+JOBY.US,D,20220207,000000,3.91,4.08,3.78,3.84,6586548,0
+JOBY.US,D,20220208,000000,3.85,4.69,3.825,4.65,10438301,0
+JOBY.US,D,20220209,000000,4.72,5.09,4.54,4.98,11509262,0
+JOBY.US,D,20220210,000000,4.81,5.4758,4.8,5.11,9701333,0
+JOBY.US,D,20220211,000000,5.09,5.18,4.7201,4.79,6532143,0
+JOBY.US,D,20220214,000000,4.8,5.019,4.7,4.76,4750537,0
+JOBY.US,D,20220215,000000,5.15,6.17,5.135,6.04,18367488,0
+JOBY.US,D,20220216,000000,6.18,6.2,5.53,5.55,10404509,0
+JOBY.US,D,20220217,000000,5.13,5.42,4.935,5.05,7569858,0
+JOBY.US,D,20220218,000000,5.12,5.44,4.73,4.76,8530098,0
+JOBY.US,D,20220222,000000,4.73,5.265,4.67,4.92,9718139,0
+JOBY.US,D,20220223,000000,4.98,5.05,4.43,4.49,9114080,0
+JOBY.US,D,20220224,000000,4.15,4.76,4.12,4.74,9026722,0
+JOBY.US,D,20220225,000000,4.78,4.96,4.57,4.8,4514537,0
+JOBY.US,D,20220228,000000,4.79,5.405,4.78,5.14,5919463,0
+JOBY.US,D,20220301,000000,5.07,5.245,4.99,5.12,4656578,0
+JOBY.US,D,20220302,000000,5.08,5.12,4.82,5.01,4523137,0
+JOBY.US,D,20220303,000000,5.05,5.0767,4.55,4.68,4131619,0
+JOBY.US,D,20220304,000000,4.66,4.87,4.58,4.63,4454272,0
+JOBY.US,D,20220307,000000,4.71,5.12,4.71,4.84,7741598,0
+JOBY.US,D,20220308,000000,4.81,5.1,4.6601,4.88,6619987,0
+JOBY.US,D,20220309,000000,5.01,5.2691,4.86,4.9,5074677,0
+JOBY.US,D,20220310,000000,4.85,4.948,4.665,4.74,4557320,0
+JOBY.US,D,20220311,000000,4.8,4.96,4.465,4.51,6189234,0
+JOBY.US,D,20220314,000000,4.51,4.595,4.21,4.26,5218862,0
+JOBY.US,D,20220315,000000,4.28,4.97,4.28,4.87,6801388,0
+JOBY.US,D,20220316,000000,4.92,5.3,4.8554,5.12,8705932,0
+JOBY.US,D,20220317,000000,5.01,5.57,4.98,5.5,6722918,0
+JOBY.US,D,20220318,000000,5.46,5.84,5.45,5.66,7869533,0
+JOBY.US,D,20220321,000000,5.58,5.675,5.41,5.5,5422231,0
+JOBY.US,D,20220322,000000,5.58,5.96,5.5784,5.72,5498927,0
+JOBY.US,D,20220323,000000,5.74,5.83,5.4512,5.56,5410139,0
+JOBY.US,D,20220324,000000,5.68,5.76,5.21,5.33,7576582,0
+JOBY.US,D,20220325,000000,5.57,6.56,5.53,5.98,22324233,0
+JOBY.US,D,20220328,000000,6.07,6.09,5.54,5.71,7292328,0
+JOBY.US,D,20220329,000000,5.8,6.82,5.8,6.74,11767179,0
+JOBY.US,D,20220330,000000,6.58,7.0393,6.23,6.81,7899102,0
+JOBY.US,D,20220331,000000,6.8,6.86,6.59,6.62,4081318,0
+JOBY.US,D,20220401,000000,6.74,6.79,6.415,6.47,5798243,0
+JOBY.US,D,20220404,000000,6.53,6.55,6.03,6.19,6508631,0
+JOBY.US,D,20220405,000000,6.46,6.64,5.81,5.91,12395450,0
+JOBY.US,D,20220406,000000,5.74,6.0475,5.57,5.64,8003486,0
+JOBY.US,D,20220407,000000,5.6,5.7599,5.225,5.43,5788386,0
+JOBY.US,D,20220408,000000,5.45,5.49,5.24,5.27,5503087,0
+JOBY.US,D,20220411,000000,5.17,5.43,5.07,5.15,4484153,0
+JOBY.US,D,20220412,000000,5.22,5.28,4.95,5.05,6143041,0
+JOBY.US,D,20220413,000000,5.1,5.41,5.0896,5.38,4842890,0
+JOBY.US,D,20220414,000000,5.33,5.43,5.08,5.2,5792307,0
+JOBY.US,D,20220418,000000,5.36,5.46,5.18,5.32,6279341,0
+JOBY.US,D,20220419,000000,5.4,5.475,5.1201,5.39,4165629,0
+JOBY.US,D,20220420,000000,5.4,5.49,5.33,5.48,4387856,0
+JOBY.US,D,20220421,000000,5.6,5.69,5.145,5.18,5246337,0
+JOBY.US,D,20220422,000000,5.16,5.23,4.88,4.97,6104471,0
+JOBY.US,D,20220425,000000,4.97,5.41,4.93,5.31,6474596,0
+JOBY.US,D,20220426,000000,5.23,5.33,4.95,4.95,6057468,0
+JOBY.US,D,20220427,000000,5.02,5.25,4.97,5.16,5282910,0
+JOBY.US,D,20220428,000000,5.21,5.38,4.91,5.34,6709414,0
+JOBY.US,D,20220429,000000,5.29,5.4788,5.2,5.24,5052427,0
+JOBY.US,D,20220502,000000,5.23,5.3812,5.095,5.36,4757629,0
+JOBY.US,D,20220503,000000,5.32,5.4992,5.28,5.43,3509949,0
+JOBY.US,D,20220504,000000,5.41,5.55,5.17,5.53,4223350,0
+JOBY.US,D,20220505,000000,5.43,5.62,5.19,5.28,3891239,0
+JOBY.US,D,20220506,000000,5.2,5.34,4.995,5.33,5861775,0
+JOBY.US,D,20220509,000000,5.15,5.2,4.64,4.67,8481216,0
+JOBY.US,D,20220510,000000,4.89,4.92,4.3716,4.57,7582026,0
+JOBY.US,D,20220511,000000,4.42,4.6,4.1,4.16,9847496,0
+JOBY.US,D,20220512,000000,4.15,4.55,3.94,4.43,8785077,0
+JOBY.US,D,20220513,000000,4.6,5.43,4.6,5.33,10358735,0
+JOBY.US,D,20220516,000000,5.15,5.71,5.12,5.49,9597097,0
+JOBY.US,D,20220517,000000,5.5,5.65,5.32,5.63,8129719,0
+JOBY.US,D,20220518,000000,5.44,5.69,5.38,5.46,5242311,0
+JOBY.US,D,20220519,000000,5.43,5.66,5.36,5.47,6747227,0
+JOBY.US,D,20220520,000000,5.49,5.51,4.98,5.26,6110337,0
+JOBY.US,D,20220523,000000,5.24,5.32,4.935,5.32,4794877,0
+JOBY.US,D,20220524,000000,5.17,5.245,4.97,5.16,5351741,0
+JOBY.US,D,20220525,000000,5.14,5.3192,5.115,5.25,2675510,0
+JOBY.US,D,20220526,000000,5.65,5.69,5.31,5.67,14974065,0
+JOBY.US,D,20220527,000000,5.6,6.08,5.55,6.01,7631235,0
+JOBY.US,D,20220531,000000,6,6.07,5.87,5.9,5832968,0
+JOBY.US,D,20220601,000000,5.94,5.985,5.74,5.91,4097528,0
+JOBY.US,D,20220602,000000,5.95,6.205,5.91,6.09,7475729,0
+JOBY.US,D,20220603,000000,6.01,6.09,5.775,5.92,4927646,0
+JOBY.US,D,20220606,000000,6.01,6.05,5.09,5.09,11013206,0
+JOBY.US,D,20220607,000000,5.18,5.28,5.01,5.15,5412619,0
+JOBY.US,D,20220608,000000,5.23,5.66,5.23,5.29,6995752,0
+JOBY.US,D,20220609,000000,5.3,5.305,4.94,4.95,6087524,0
+JOBY.US,D,20220610,000000,4.88,5.05,4.82,4.97,5158221,0
+JOBY.US,D,20220613,000000,4.8,4.98,4.63,4.83,8027780,0
+JOBY.US,D,20220614,000000,4.89,4.92,4.71,4.82,5807196,0
+JOBY.US,D,20220615,000000,4.81,5.06,4.76,4.88,7205515,0
+JOBY.US,D,20220616,000000,4.75,4.8912,4.6,4.64,6404288,0
+JOBY.US,D,20220617,000000,4.68,5.03,4.67,4.99,8588154,0
+JOBY.US,D,20220621,000000,5,5.375,4.98,5.01,6635509,0
+JOBY.US,D,20220622,000000,4.95,5.2,4.92,5.08,4986366,0
+JOBY.US,D,20220623,000000,5.1,5.37,5.06,5.36,3935320,0
+JOBY.US,D,20220624,000000,5.43,5.53,5.2,5.2,31984634,0
+JOBY.US,D,20220627,000000,5.21,5.25,4.96,5.02,4335329,0
+JOBY.US,D,20220628,000000,5.02,5.18,4.905,5.16,3178531,0
+JOBY.US,D,20220629,000000,5.09,5.11,4.69,4.69,6218422,0
+JOBY.US,D,20220630,000000,4.75,4.93,4.67,4.91,4130843,0
+JOBY.US,D,20220701,000000,4.87,4.94,4.75,4.9,2446207,0
+JOBY.US,D,20220705,000000,4.9,5.12,4.7,5.11,3502095,0
+JOBY.US,D,20220706,000000,5.06,5.18,4.99,5.04,2466283,0
+JOBY.US,D,20220707,000000,5.07,5.175,5.025,5.1,3549898,0
+JOBY.US,D,20220708,000000,5.04,5.21,5,5.11,2582215,0
+JOBY.US,D,20220711,000000,5.06,5.15,4.85,4.89,2638208,0
+JOBY.US,D,20220712,000000,4.92,5.13,4.86,5.11,2918466,0
+JOBY.US,D,20220713,000000,4.97,5.2,4.92,5.14,2382618,0
+JOBY.US,D,20220714,000000,5.04,5.2688,4.99,5.14,3074171,0
+JOBY.US,D,20220715,000000,5.28,5.28,4.99,5.26,2393694,0
+JOBY.US,D,20220718,000000,5.4,5.57,5.29,5.3,3981038,0
+JOBY.US,D,20220719,000000,5.32,5.67,5.275,5.65,3629870,0
+JOBY.US,D,20220720,000000,5.6,5.67,5.42,5.53,2870021,0
+JOBY.US,D,20220721,000000,5.53,5.595,5.43,5.53,2460991,0
+JOBY.US,D,20220722,000000,5.54,5.555,5.17,5.23,2648177,0
+JOBY.US,D,20220725,000000,5.33,5.35,5.14,5.3,2488707,0
+JOBY.US,D,20220726,000000,5.25,5.27,5.135,5.17,1659869,0
+JOBY.US,D,20220727,000000,5.26,5.44,5.2208,5.42,2096107,0
+JOBY.US,D,20220728,000000,5.43,5.67,5.41,5.58,3281502,0
+JOBY.US,D,20220729,000000,5.54,5.58,5.415,5.54,2580194,0
+JOBY.US,D,20220801,000000,5.47,5.5,5.335,5.47,2245515,0
+JOBY.US,D,20220802,000000,5.4,5.95,5.35,5.87,4616755,0
+JOBY.US,D,20220803,000000,5.93,6.22,5.85,6.16,3610356,0
+JOBY.US,D,20220804,000000,6.16,7.03,6.13,6.96,7801987,0
+JOBY.US,D,20220805,000000,6.74,7.03,6.59,6.67,6265497,0
+JOBY.US,D,20220808,000000,6.76,7.15,6.38,6.4,5182897,0
+JOBY.US,D,20220809,000000,6.38,6.5185,6,6.06,4089461,0
+JOBY.US,D,20220810,000000,6.2,6.26,5.86,5.96,7270223,0
+JOBY.US,D,20220811,000000,6.08,6.58,5.95,6.16,6991943,0
+JOBY.US,D,20220812,000000,6.33,6.65,6.11,6.55,5429686,0
+JOBY.US,D,20220815,000000,6.52,6.75,6.14,6.19,5147972,0
+JOBY.US,D,20220816,000000,6.1,6.27,5.92,6.09,5530720,0
+JOBY.US,D,20220817,000000,5.96,6.12,5.86,5.99,3881978,0
+JOBY.US,D,20220818,000000,5.97,6.02,5.88,5.93,2684312,0
+JOBY.US,D,20220819,000000,5.76,5.815,5.61,5.64,4107186,0
+JOBY.US,D,20220822,000000,5.55,5.63,5.43,5.51,3626280,0
+JOBY.US,D,20220823,000000,5.5,5.59,5.26,5.3,3891096,0
+JOBY.US,D,20220824,000000,5.36,5.46,5.29,5.38,2893214,0
+JOBY.US,D,20220825,000000,5.5,5.55,5.4,5.52,2221894,0
+JOBY.US,D,20220826,000000,5.53,5.54,5.2812,5.42,3493326,0
+JOBY.US,D,20220829,000000,5.31,5.48,5.31,5.44,3328946,0
+JOBY.US,D,20220830,000000,5.48,5.65,5.39,5.51,3182665,0
+JOBY.US,D,20220831,000000,5.62,5.64,5.3,5.3,3166174,0
+JOBY.US,D,20220901,000000,5.24,5.35,5.16,5.34,2149690,0
+JOBY.US,D,20220902,000000,5.36,5.41,5.195,5.23,2256024,0
+JOBY.US,D,20220906,000000,5.25,5.38,5.22,5.27,2104812,0
+JOBY.US,D,20220907,000000,5.21,5.5,5.19,5.45,1884937,0
+JOBY.US,D,20220908,000000,5.36,5.47,5.31,5.47,1423230,0
+JOBY.US,D,20220909,000000,5.5,5.7,5.49,5.65,2329630,0
+JOBY.US,D,20220912,000000,5.69,5.85,5.63,5.84,4337626,0
+JOBY.US,D,20220913,000000,5.54,5.82,5.51,5.63,2612722,0
+JOBY.US,D,20220914,000000,5.63,5.83,5.47,5.76,2853479,0
+JOBY.US,D,20220915,000000,5.72,6.06,5.591,5.76,3365384,0
+JOBY.US,D,20220916,000000,5.62,5.63,5.46,5.48,3359499,0
+JOBY.US,D,20220919,000000,5.39,5.505,5.37,5.43,1393529,0
+JOBY.US,D,20220920,000000,5.4,5.505,5.31,5.35,1546331,0
+JOBY.US,D,20220921,000000,5.34,5.495,5.26,5.27,2163466,0
+JOBY.US,D,20220922,000000,5.26,5.31,4.945,5.02,3696675,0
+JOBY.US,D,20220923,000000,4.92,5.01,4.79,4.95,3278225,0
+JOBY.US,D,20220926,000000,4.92,5.04,4.81,4.83,2596687,0
+JOBY.US,D,20220927,000000,4.93,5.03,4.78,4.86,2655918,0
+JOBY.US,D,20220928,000000,4.86,5.04,4.83,5,2285951,0
+JOBY.US,D,20220929,000000,4.9,4.96,4.51,4.55,3606087,0
+JOBY.US,D,20220930,000000,4.51,4.65,4.33,4.33,4018047,0
+JOBY.US,D,20221003,000000,4.39,4.398,4.14,4.29,4487072,0
+JOBY.US,D,20221004,000000,4.45,4.74,4.45,4.6,4830732,0
+JOBY.US,D,20221005,000000,4.49,4.63,4.135,4.27,4733602,0
+JOBY.US,D,20221006,000000,4.33,4.45,4.19,4.24,2255139,0
+JOBY.US,D,20221007,000000,4.16,4.19,3.86,3.91,4875863,0
+JOBY.US,D,20221010,000000,3.95,3.97,3.74,3.85,3358575,0
+JOBY.US,D,20221011,000000,4.39,4.45,3.94,4.14,16475116,0
+JOBY.US,D,20221012,000000,4.18,4.42,4.02,4.35,5083529,0
+JOBY.US,D,20221013,000000,4.14,4.185,4,4.11,5155806,0
+JOBY.US,D,20221014,000000,4.15,4.225,3.99,3.99,3438704,0
+JOBY.US,D,20221017,000000,4.12,4.54,4.08,4.48,5216199,0
+JOBY.US,D,20221018,000000,4.63,4.675,4.29,4.34,3882021,0
+JOBY.US,D,20221019,000000,4.3,4.34,4.22,4.29,2301184,0
+JOBY.US,D,20221020,000000,4.29,4.495,4.21,4.25,2371193,0
+JOBY.US,D,20221021,000000,4.25,4.39,4.14,4.38,2016509,0
+JOBY.US,D,20221024,000000,4.4,4.41,4.22,4.26,1912417,0
+JOBY.US,D,20221025,000000,4.28,4.68,4.25,4.64,3740185,0
+JOBY.US,D,20221026,000000,4.54,4.665,4.5101,4.54,2418366,0
+JOBY.US,D,20221027,000000,4.6,4.7499,4.5501,4.59,2251794,0
+JOBY.US,D,20221028,000000,4.56,4.7,4.5,4.7,2154900,0
+JOBY.US,D,20221031,000000,4.68,4.835,4.615,4.82,2584795,0
+JOBY.US,D,20221101,000000,4.89,4.935,4.7,4.73,2244903,0
+JOBY.US,D,20221102,000000,4.75,4.84,4.525,4.53,3617331,0
+JOBY.US,D,20221103,000000,4.48,4.59,4.38,4.43,2993845,0
+JOBY.US,D,20221104,000000,4.55,4.6,4.42,4.58,2489704,0
+JOBY.US,D,20221107,000000,4.6,4.61,4.25,4.32,4030313,0
+JOBY.US,D,20221108,000000,4.33,4.34,4.1,4.19,4491093,0
+JOBY.US,D,20221109,000000,4.17,4.18,3.86,3.9,4691177,0
+JOBY.US,D,20221110,000000,4.22,4.445,4.1501,4.25,5480363,0
+JOBY.US,D,20221111,000000,4.29,4.57,4.23,4.5,3699253,0
+JOBY.US,D,20221114,000000,4.5,4.53,4.31,4.32,2690549,0
+JOBY.US,D,20221115,000000,4.51,4.74,4.4415,4.5,2562967,0
+JOBY.US,D,20221116,000000,4.46,4.47,4.255,4.27,2079314,0
+JOBY.US,D,20221117,000000,4.21,4.24,4.12,4.19,2440921,0
+JOBY.US,D,20221118,000000,4.32,4.32,4.18,4.2,1401725,0
+JOBY.US,D,20221121,000000,4.21,4.225,4.0212,4.05,2056315,0
+JOBY.US,D,20221122,000000,4.07,4.12,3.95,4.04,1824239,0
+JOBY.US,D,20221123,000000,4.06,4.14,4.03,4.07,1456618,0
+JOBY.US,D,20221125,000000,4.07,4.11,4.0285,4.1,1093243,0
+JOBY.US,D,20221128,000000,4.05,4.1,3.91,3.93,2103571,0
+JOBY.US,D,20221129,000000,3.99,4.0628,3.95,3.99,1756946,0
+JOBY.US,D,20221130,000000,4.11,4.15,3.94,4.12,6290631,0
+JOBY.US,D,20221201,000000,4.07,4.22,4.061,4.08,2113164,0
+JOBY.US,D,20221202,000000,4.04,4.15,3.985,4.13,2736350,0
+JOBY.US,D,20221205,000000,4.14,4.165,3.89,3.91,4141728,0
+JOBY.US,D,20221206,000000,3.94,3.95,3.66,3.66,5521634,0
+JOBY.US,D,20221207,000000,3.64,3.695,3.48,3.5,5019778,0
+JOBY.US,D,20221208,000000,3.53,3.56,3.4339,3.49,4593275,0
+JOBY.US,D,20221209,000000,3.5,3.57,3.425,3.51,3546535,0
+JOBY.US,D,20221212,000000,3.52,3.72,3.49,3.69,3137033,0
+JOBY.US,D,20221213,000000,3.88,3.97,3.6001,3.69,3149516,0
+JOBY.US,D,20221214,000000,3.7,3.83,3.65,3.72,3330813,0
+JOBY.US,D,20221215,000000,3.65,3.71,3.59,3.66,3071213,0
+JOBY.US,D,20221216,000000,3.62,3.72,3.41,3.62,6272940,0
+JOBY.US,D,20221219,000000,3.62,3.625,3.44,3.47,3444125,0
+JOBY.US,D,20221220,000000,3.45,3.545,3.4,3.45,2638520,0
+JOBY.US,D,20221221,000000,3.51,3.61,3.435,3.54,2792242,0
+JOBY.US,D,20221222,000000,3.52,3.526,3.37,3.42,3470710,0
+JOBY.US,D,20221223,000000,3.41,3.43,3.33,3.35,2686285,0
+JOBY.US,D,20221227,000000,3.33,3.34,3.15,3.18,3408230,0
+JOBY.US,D,20221228,000000,3.19,3.295,3.15,3.19,3654020,0
+JOBY.US,D,20221229,000000,3.23,3.46,3.18,3.39,3495290,0
+JOBY.US,D,20221230,000000,3.33,3.44,3.28,3.35,2019972,0
+JOBY.US,D,20230103,000000,3.42,3.5685,3.34,3.42,3564735,0
+JOBY.US,D,20230104,000000,3.44,3.545,3.3785,3.46,1977600,0
+JOBY.US,D,20230105,000000,3.45,3.5,3.3,3.31,2506825,0
+JOBY.US,D,20230106,000000,3.35,3.37,3.22,3.37,2381805,0
+JOBY.US,D,20230109,000000,3.43,3.61,3.39,3.56,2927066,0
+JOBY.US,D,20230110,000000,3.53,3.62,3.4,3.62,2638528,0
+JOBY.US,D,20230111,000000,3.62,3.75,3.6016,3.74,2672411,0
+JOBY.US,D,20230112,000000,3.75,4.08,3.74,4.06,5900513,0
+JOBY.US,D,20230113,000000,3.96,4.25,3.89,4.21,4432496,0
+JOBY.US,D,20230117,000000,4.22,4.49,4.18,4.44,4629815,0
+JOBY.US,D,20230118,000000,4.48,4.64,4.25,4.27,4896988,0
+JOBY.US,D,20230119,000000,4.16,4.17,3.93,3.95,3232454,0
+JOBY.US,D,20230120,000000,4.02,4.07,3.84,3.97,3815492,0
+JOBY.US,D,20230123,000000,3.97,4.12,3.93,4.11,2939813,0
+JOBY.US,D,20230124,000000,4.11,4.19,4.03,4.08,1681115,0
+JOBY.US,D,20230125,000000,4.02,4.14,3.95,4.13,1826694,0
+JOBY.US,D,20230126,000000,4.2,4.2591,4.03,4.12,2376284,0
+JOBY.US,D,20230127,000000,4.11,4.44,4.09,4.34,4300352,0
+JOBY.US,D,20230130,000000,4.27,4.37,4.18,4.22,2825319,0
+JOBY.US,D,20230131,000000,4.25,4.43,4.22,4.42,4128735,0
+JOBY.US,D,20230201,000000,4.39,4.48,4.24,4.44,5583320,0
+JOBY.US,D,20230202,000000,4.54,4.76,4.501,4.66,4178878,0
+JOBY.US,D,20230203,000000,4.54,4.77,4.52,4.7,3697567,0
+JOBY.US,D,20230206,000000,4.65,4.67,4.39,4.42,3110247,0
+JOBY.US,D,20230207,000000,4.46,4.48,4.21,4.42,2898930,0
+JOBY.US,D,20230208,000000,4.38,4.44,4.305,4.36,1875276,0
+JOBY.US,D,20230209,000000,4.47,4.575,4.21,4.22,2250177,0
+JOBY.US,D,20230210,000000,4.21,4.2192,4.095,4.2,1599396,0
+JOBY.US,D,20230213,000000,4.23,4.255,4.11,4.21,1443310,0
+JOBY.US,D,20230214,000000,4.16,4.32,4.12,4.3,2138349,0
+JOBY.US,D,20230215,000000,4.3,4.64,4.27,4.62,2895540,0
+JOBY.US,D,20230216,000000,4.54,4.655,4.46,4.46,1934073,0
+JOBY.US,D,20230217,000000,4.43,4.475,4.33,4.45,1933830,0
+JOBY.US,D,20230221,000000,4.38,4.43,4.225,4.26,2466784,0
+JOBY.US,D,20230222,000000,4.3,4.34,4.16,4.29,2224856,0
+JOBY.US,D,20230223,000000,4.49,5.01,4.48,4.75,6726629,0
+JOBY.US,D,20230224,000000,4.65,4.67,4.38,4.4,3186584,0
+JOBY.US,D,20230227,000000,4.54,4.67,4.5,4.55,2284798,0
+JOBY.US,D,20230228,000000,4.54,4.77,4.5,4.7,3078184,0
+JOBY.US,D,20230301,000000,4.65,4.71,4.39,4.45,2377948,0
+JOBY.US,D,20230302,000000,4.4,4.42,4.265,4.35,1976175,0
+JOBY.US,D,20230303,000000,4.4,4.58,4.39,4.56,1785843,0
+JOBY.US,D,20230306,000000,4.65,4.705,4.46,4.5,2029195,0
+JOBY.US,D,20230307,000000,4.27,4.35,4.05,4.19,4795903,0
+JOBY.US,D,20230308,000000,4.21,4.21,4.1,4.2,2061111,0
+JOBY.US,D,20230309,000000,4.21,4.25,4.02,4.02,1706596,0
+JOBY.US,D,20230310,000000,4.02,4.11,3.92,3.96,2988959,0
+JOBY.US,D,20230313,000000,3.7,3.995,3.68,3.95,3317430,0
+JOBY.US,D,20230314,000000,4.04,4.1,3.8435,3.88,2868649,0
+JOBY.US,D,20230315,000000,3.76,3.82,3.685,3.79,4084364,0
+JOBY.US,D,20230316,000000,3.79,4,3.76,4,2554406,0
+JOBY.US,D,20230317,000000,3.96,3.99,3.81,3.89,3334113,0
+JOBY.US,D,20230320,000000,3.9,3.92,3.81,3.85,2460681,0
+JOBY.US,D,20230321,000000,3.94,4.01,3.915,3.97,2315852,0
+JOBY.US,D,20230322,000000,4.02,4.05,3.82,3.83,1917425,0
+JOBY.US,D,20230323,000000,3.9,3.97,3.8,3.87,1771371,0
+JOBY.US,D,20230324,000000,3.83,3.88,3.76,3.88,1514314,0
+JOBY.US,D,20230327,000000,3.94,3.9492,3.83,3.84,2558445,0
+JOBY.US,D,20230328,000000,3.86,3.87,3.755,3.81,2838518,0
+JOBY.US,D,20230329,000000,3.87,4.04,3.845,4.04,2155024,0
+JOBY.US,D,20230330,000000,4.12,4.2,4.06,4.12,2486836,0
+JOBY.US,D,20230331,000000,4.17,4.35,4.14,4.34,2788369,0
+JOBY.US,D,20230403,000000,4.27,4.34,4.08,4.15,2002451,0
+JOBY.US,D,20230404,000000,4.17,4.26,4.095,4.25,2213369,0
+JOBY.US,D,20230405,000000,4.21,4.255,4.14,4.25,1780208,0
+JOBY.US,D,20230406,000000,4.25,4.25,4.14,4.19,1695845,0
+JOBY.US,D,20230410,000000,4.17,4.34,4.135,4.33,1515162,0
+JOBY.US,D,20230411,000000,4.31,4.37,4.25,4.28,1951739,0
+JOBY.US,D,20230412,000000,4.34,4.36,4.1,4.13,2157656,0
+JOBY.US,D,20230413,000000,4.16,4.17,4.03,4.05,2053992,0
+JOBY.US,D,20230414,000000,4.07,4.1,3.9,3.95,2619105,0
+JOBY.US,D,20230417,000000,3.98,4.0719,3.95,4,1874312,0
+JOBY.US,D,20230418,000000,4.03,4.05,3.97,4.05,1926328,0
+JOBY.US,D,20230419,000000,4,4.14,3.985,4.13,1639115,0
+JOBY.US,D,20230420,000000,4.06,4.1,3.8,3.83,2672020,0
+JOBY.US,D,20230421,000000,3.85,3.88,3.77,3.84,2460270,0
+JOBY.US,D,20230424,000000,3.87,3.935,3.78,3.85,1778516,0
+JOBY.US,D,20230425,000000,3.88,3.89,3.72,3.76,2156255,0
+JOBY.US,D,20230426,000000,3.82,3.885,3.74,3.82,1856291,0
+JOBY.US,D,20230427,000000,3.88,3.99,3.83,3.96,1729336,0
+JOBY.US,D,20230428,000000,3.95,4.365,3.93,4.33,4457217,0
+JOBY.US,D,20230501,000000,4.3,4.58,4.3,4.4,6021501,0
+JOBY.US,D,20230502,000000,4.4,4.405,4.01,4.04,3997847,0
+JOBY.US,D,20230503,000000,4.06,4.225,3.995,4.1,3970102,0
+JOBY.US,D,20230504,000000,4.18,4.545,4.059,4.26,5185633,0
+JOBY.US,D,20230505,000000,4.28,4.55,4.255,4.49,3758228,0
+JOBY.US,D,20230508,000000,4.45,4.48,4.25,4.37,4038696,0
+JOBY.US,D,20230509,000000,4.32,4.57,4.3,4.44,3169310,0
+JOBY.US,D,20230510,000000,4.54,4.63,4.465,4.48,3413087,0
+JOBY.US,D,20230511,000000,4.55,4.83,4.5,4.74,7518052,0
+JOBY.US,D,20230512,000000,4.75,4.995,4.59,4.66,5361094,0
+JOBY.US,D,20230515,000000,4.68,4.92,4.63,4.91,2876950,0
+JOBY.US,D,20230516,000000,4.86,5.02,4.8,4.88,4055099,0
+JOBY.US,D,20230517,000000,4.92,5.25,4.915,5.23,5947215,0
+JOBY.US,D,20230518,000000,5.23,5.54,5.2,5.53,5260316,0
+JOBY.US,D,20230519,000000,5.58,5.79,4.96,5.11,10230030,0
+JOBY.US,D,20230522,000000,5.21,5.52,5.08,5.45,5032117,0
+JOBY.US,D,20230523,000000,5.4,5.755,5.36,5.53,5735415,0
+JOBY.US,D,20230524,000000,5.44,5.55,5.24,5.42,5065754,0
+JOBY.US,D,20230525,000000,5.51,5.6,5.3,5.45,3974122,0
+JOBY.US,D,20230526,000000,5.49,5.65,5.28,5.36,4041084,0
+JOBY.US,D,20230530,000000,5.4,5.755,5.33,5.72,4592119,0
+JOBY.US,D,20230531,000000,5.64,5.73,5.46,5.62,3745682,0
+JOBY.US,D,20230601,000000,5.64,5.875,5.57,5.73,3683164,0
+JOBY.US,D,20230602,000000,5.84,5.88,5.51,5.69,4052565,0
+JOBY.US,D,20230605,000000,5.72,6.09,5.72,5.99,6306127,0
+JOBY.US,D,20230606,000000,5.91,6.385,5.88,6.34,6466451,0
+JOBY.US,D,20230607,000000,6.49,6.78,6.34,6.35,7292110,0
+JOBY.US,D,20230608,000000,6.36,6.38,5.96,6.26,7030220,0
+JOBY.US,D,20230609,000000,6.48,7.055,6.4001,6.96,9420728,0
+JOBY.US,D,20230612,000000,7.12,7.22,6.85,7.18,7840052,0
+JOBY.US,D,20230613,000000,7.31,7.83,7.21,7.81,9750753,0
+JOBY.US,D,20230614,000000,7.86,8.02,7.65,7.86,8078180,0
+JOBY.US,D,20230615,000000,7.79,7.995,7.55,7.93,7414473,0
+JOBY.US,D,20230616,000000,8.02,8.04,7.39,7.4,10767815,0
+JOBY.US,D,20230620,000000,7.37,7.5788,7.12,7.31,7199148,0
+JOBY.US,D,20230621,000000,7.29,7.3,6.845,6.86,6768827,0
+JOBY.US,D,20230622,000000,6.74,6.8885,6.63,6.66,5443422,0
+JOBY.US,D,20230623,000000,6.51,6.525,6.24,6.32,13322133,0
+JOBY.US,D,20230626,000000,6.32,6.505,6.26,6.34,3356253,0
+JOBY.US,D,20230627,000000,6.41,6.44,6.19,6.39,3908690,0
+JOBY.US,D,20230628,000000,7,9.17,6.9,8.96,48327104,0
+JOBY.US,D,20230629,000000,10.75,11.98,9.57,9.98,94180685,0
+JOBY.US,D,20230630,000000,10.11,11,9.93,10.26,30003536,0
+JOBY.US,D,20230703,000000,10.44,11.3,10.14,10.23,15275650,0
+JOBY.US,D,20230705,000000,10.23,11.065,10.04,10.69,16598366,0
+JOBY.US,D,20230706,000000,10.59,10.6,9.15,9.26,19649009,0
+JOBY.US,D,20230707,000000,9.72,9.79,9.15,9.54,13725442,0
+JOBY.US,D,20230710,000000,9.5,10.23,9.11,10.18,11717068,0
+JOBY.US,D,20230711,000000,9.95,10.13,9.555,10.02,10328195,0
+JOBY.US,D,20230712,000000,10.29,10.71,10.03,10.47,11770321,0
+JOBY.US,D,20230713,000000,10.66,10.96,10.305,10.56,9343429,0
+JOBY.US,D,20230714,000000,10.54,10.57,9.77,9.85,9327257,0
+JOBY.US,D,20230717,000000,9.93,10.36,9.8102,10.19,8271242,0
+JOBY.US,D,20230718,000000,10.1,10.68,9.62,10.06,15638399,0
+JOBY.US,D,20230719,000000,9.27,9.5477,8.2,8.47,31645707,0
+JOBY.US,D,20230720,000000,8.54,8.71,8.175,8.71,12964859,0
+JOBY.US,D,20230721,000000,8.73,8.7484,8.14,8.26,8548118,0
+JOBY.US,D,20230724,000000,8.1,8.33,8.03,8.21,5902426,0
+JOBY.US,D,20230725,000000,8.21,8.3,8.01,8.27,5535183,0
+JOBY.US,D,20230726,000000,8.21,8.34,7.96,7.99,6318817,0
+JOBY.US,D,20230727,000000,8.18,8.32,7.76,7.79,7260869,0
+JOBY.US,D,20230728,000000,7.87,8.18,7.795,8.15,6063347,0
+JOBY.US,D,20230731,000000,8.29,8.985,8.23,8.95,11979346,0
+JOBY.US,D,20230801,000000,8.58,8.94,8.53,8.75,6308127,0
+JOBY.US,D,20230802,000000,8.31,8.36,7.94,8.29,9232516,0
+JOBY.US,D,20230803,000000,7.93,8.405,7.66,8.24,8380424,0
+JOBY.US,D,20230804,000000,8.3,8.42,7.925,8.16,4814499,0
+JOBY.US,D,20230807,000000,8.18,8.2999,7.87,8.12,5755619,0
+JOBY.US,D,20230808,000000,7.92,8.28,7.9,8.28,5339329,0
+JOBY.US,D,20230809,000000,8.32,8.32,7.83,7.92,4740689,0
+JOBY.US,D,20230810,000000,8.04,8.235,7.84,7.89,5233950,0
+JOBY.US,D,20230811,000000,7.79,7.87,7.57,7.67,6330976,0
+JOBY.US,D,20230814,000000,7.58,7.82,7.47,7.69,4931307,0
+JOBY.US,D,20230815,000000,7.57,7.77,7.49,7.5,4465732,0
+JOBY.US,D,20230816,000000,7.45,7.635,7.27,7.27,4859994,0
+JOBY.US,D,20230817,000000,7.3,7.4,6.96,7.03,6109169,0
+JOBY.US,D,20230818,000000,6.85,7.21,6.81,7.12,5824958,0
+JOBY.US,D,20230821,000000,7.13,7.25,6.98,7.1,4027873,0
+JOBY.US,D,20230822,000000,7.27,7.295,6.97,7.06,3557485,0
+JOBY.US,D,20230823,000000,7.08,7.41,7.03,7.31,3168346,0
+JOBY.US,D,20230824,000000,7.35,7.37,6.94,6.97,3873818,0
+JOBY.US,D,20230825,000000,7,7.09,6.8,6.91,3364703,0
+JOBY.US,D,20230828,000000,7.05,7.275,7,7.22,3230339,0
+JOBY.US,D,20230829,000000,7.16,7.525,7.09,7.47,4080388,0
+JOBY.US,D,20230830,000000,7.41,7.53,7.25,7.43,3382309,0
+JOBY.US,D,20230831,000000,7.48,7.56,7.33,7.45,3684392,0
+JOBY.US,D,20230901,000000,7.51,7.52,7.3,7.33,2946414,0
+JOBY.US,D,20230905,000000,7.27,7.51,7.18,7.41,3475127,0
+JOBY.US,D,20230906,000000,7.38,7.44,7.19,7.31,3219623,0
+JOBY.US,D,20230907,000000,7.17,7.37,7.01,7.25,3142623,0
+JOBY.US,D,20230908,000000,7.25,7.355,7.19,7.3,2969145,0
+JOBY.US,D,20230911,000000,7.39,7.47,7.27,7.28,3526606,0
+JOBY.US,D,20230912,000000,7.2,7.31,6.98,6.99,3565644,0
+JOBY.US,D,20230913,000000,6.96,7.045,6.87,6.88,4684693,0
+JOBY.US,D,20230914,000000,6.9,7,6.78,6.94,4972062,0
+JOBY.US,D,20230915,000000,6.85,6.915,6.45,6.54,12290300,0
+JOBY.US,D,20230918,000000,6.72,7.05,6.55,6.83,10071300,0
+JOBY.US,D,20230919,000000,6.69,6.88,6.61,6.77,4860199,0
+JOBY.US,D,20230920,000000,6.83,6.9682,6.59,6.62,3020005,0
+JOBY.US,D,20230921,000000,6.41,6.495,6.22,6.26,4984861,0
+JOBY.US,D,20230922,000000,6.38,6.49,6.175,6.22,4331294,0
+JOBY.US,D,20230925,000000,6.5,6.83,6.35,6.48,13567076,0
+JOBY.US,D,20230926,000000,6.33,6.555,6.16,6.21,7364842,0
+JOBY.US,D,20230927,000000,6.29,6.565,6.27,6.47,6288552,0
+JOBY.US,D,20230928,000000,6.47,6.55,6.35,6.41,4078112,0
+JOBY.US,D,20230929,000000,6.58,6.69,6.37,6.45,4057915,0
+JOBY.US,D,20231002,000000,6.4,6.5,6.1,6.19,4391926,0
+JOBY.US,D,20231003,000000,6.09,6.22,6.025,6.13,4664040,0
+JOBY.US,D,20231004,000000,6.16,6.3599,6.1,6.25,4248884,0
+JOBY.US,D,20231005,000000,6.22,6.4,6.21,6.37,3300952,0
+JOBY.US,D,20231006,000000,6.23,6.565,6.16,6.47,3930667,0
+JOBY.US,D,20231009,000000,6.27,6.55,6.23,6.48,3677337,0
+JOBY.US,D,20231010,000000,6.16,6.75,6.12,6.56,9194565,0
+JOBY.US,D,20231011,000000,6.57,6.58,6.06,6.12,8023394,0
+JOBY.US,D,20231012,000000,6.17,6.24,6.03,6.17,8075663,0
+JOBY.US,D,20231013,000000,6.18,6.27,6.06,6.22,5308018,0
+JOBY.US,D,20231016,000000,6.2,6.38,6.045,6.27,6346375,0
+JOBY.US,D,20231017,000000,6.2,6.42,6.125,6.35,4402109,0
+JOBY.US,D,20231018,000000,6.28,6.37,6.19,6.27,5557491,0
+JOBY.US,D,20231019,000000,6.24,6.35,6.105,6.25,4955432,0
+JOBY.US,D,20231020,000000,6.17,6.17,5.7,5.75,8681303,0
+JOBY.US,D,20231023,000000,5.69,5.84,5.44,5.69,5946797,0
+JOBY.US,D,20231024,000000,5.75,5.98,5.73,5.98,4458768,0
+JOBY.US,D,20231025,000000,5.95,5.96,5.58,5.59,4031985,0
+JOBY.US,D,20231026,000000,5.57,5.647,5.31,5.4,6336525,0
+JOBY.US,D,20231027,000000,5.43,5.44,5.2,5.24,5976957,0
+JOBY.US,D,20231030,000000,5.31,5.33,5.09,5.15,6676997,0
+JOBY.US,D,20231031,000000,5.2,5.3175,5.08,5.27,3818611,0
+JOBY.US,D,20231101,000000,5.3,5.39,5.215,5.36,5657315,0
+JOBY.US,D,20231102,000000,6.01,6.665,5.95,6.06,17561528,0
+JOBY.US,D,20231103,000000,6.25,6.34,6.08,6.24,6260918,0
+JOBY.US,D,20231106,000000,6.32,6.425,5.9,5.96,5297831,0
+JOBY.US,D,20231107,000000,5.95,6.055,5.78,5.84,4043637,0
+JOBY.US,D,20231108,000000,5.89,5.97,5.57,5.57,4556470,0
+JOBY.US,D,20231109,000000,5.6,5.6105,5.295,5.3,4666922,0
+JOBY.US,D,20231110,000000,5.3,5.3,5.16,5.19,4654782,0
+JOBY.US,D,20231113,000000,5.28,5.485,5.14,5.46,7078939,0
+JOBY.US,D,20231114,000000,5.86,6.05,5.615,5.78,8671500,0
+JOBY.US,D,20231115,000000,5.88,6.3,5.811,6.13,9985042,0
+JOBY.US,D,20231116,000000,6.09,6.23,5.88,5.99,7720240,0
+JOBY.US,D,20231117,000000,6.16,6.245,5.98,6.14,5588482,0
+JOBY.US,D,20231120,000000,6.17,6.38,6.11,6.15,4431841,0
+JOBY.US,D,20231121,000000,6.11,6.125,5.59,5.59,6355685,0
+JOBY.US,D,20231122,000000,5.7,5.85,5.69,5.74,4378344,0
+JOBY.US,D,20231124,000000,5.76,5.86,5.68,5.78,2096737,0
+JOBY.US,D,20231127,000000,5.69,5.77,5.61,5.67,3760345,0
+JOBY.US,D,20231128,000000,5.61,5.96,5.61,5.94,3229706,0
+JOBY.US,D,20231129,000000,6.09,6.21,5.84,6.07,5903546,0
+JOBY.US,D,20231130,000000,6.11,6.1397,5.92,5.96,3770842,0
+JOBY.US,D,20231201,000000,5.97,6.63,5.89,6.58,8711252,0
+JOBY.US,D,20231204,000000,6.39,6.62,6.345,6.5,5145795,0
+JOBY.US,D,20231205,000000,6.38,6.52,6.26,6.3,3785219,0
+JOBY.US,D,20231206,000000,6.34,6.59,6.3,6.31,4640698,0
+JOBY.US,D,20231207,000000,6.38,6.455,6.25,6.36,3189783,0
+JOBY.US,D,20231208,000000,6.36,6.64,6.31,6.57,5768327,0
+JOBY.US,D,20231211,000000,6.57,6.59,6.37,6.51,3644045,0
+JOBY.US,D,20231212,000000,6.53,6.5986,6.36,6.41,4387058,0
+JOBY.US,D,20231213,000000,6.43,6.79,6.12,6.75,7123084,0
+JOBY.US,D,20231214,000000,6.92,7.59,6.92,7.1,12103371,0
+JOBY.US,D,20231215,000000,7.15,7.21,6.81,6.87,10257583,0
+JOBY.US,D,20231218,000000,6.96,7.05,6.75,6.83,4611503,0
+JOBY.US,D,20231219,000000,6.86,7.04,6.82,6.98,5952534,0
+JOBY.US,D,20231220,000000,6.87,7.0193,6.57,6.57,4953955,0
+JOBY.US,D,20231221,000000,6.78,6.98,6.74,6.93,4314025,0
+JOBY.US,D,20231222,000000,6.92,6.96,6.78,6.9,3341936,0
+JOBY.US,D,20231226,000000,6.94,7.08,6.88,6.99,4285659,0
+JOBY.US,D,20231227,000000,7,7.12,6.89,7,3122531,0
+JOBY.US,D,20231228,000000,6.95,7.02,6.83,6.9,3691272,0
+JOBY.US,D,20231229,000000,6.89,6.929,6.61,6.65,4007262,0
+JOBY.US,D,20240102,000000,6.62,6.62,6.12,6.18,7377726,0
+JOBY.US,D,20240103,000000,6.1,6.11,5.94,5.98,5570468,0
+JOBY.US,D,20240104,000000,6,6.225,5.94,6.05,4209967,0
+JOBY.US,D,20240105,000000,6,6.19,5.97,6.09,3071212,0
+JOBY.US,D,20240108,000000,6.16,6.42,6.09,6.37,3759619,0
+JOBY.US,D,20240109,000000,6.27,6.31,6.11,6.15,3313723,0
+JOBY.US,D,20240110,000000,6.15,6.17,5.99,6.07,3132931,0
+JOBY.US,D,20240111,000000,6.06,6.1,5.865,5.99,3640254,0
+JOBY.US,D,20240112,000000,5.97,6.135,5.85,5.89,3212698,0
+JOBY.US,D,20240116,000000,5.8,5.81,5.67,5.69,4645693,0
+JOBY.US,D,20240117,000000,5.58,5.7,5.53,5.69,3200535,0
+JOBY.US,D,20240118,000000,5.82,5.88,5.48,5.6,4879476,0
+JOBY.US,D,20240119,000000,5.65,5.675,5.425,5.63,4571943,0
+JOBY.US,D,20240122,000000,5.79,6.27,5.72,5.87,7450724,0
+JOBY.US,D,20240123,000000,6.14,6.18,5.878,5.96,4896702,0
+JOBY.US,D,20240124,000000,6.06,6.08,5.74,5.76,3444038,0
+JOBY.US,D,20240125,000000,5.83,5.845,5.7,5.72,4388701,0
+JOBY.US,D,20240126,000000,5.73,5.9,5.61,5.63,2781347,0
+JOBY.US,D,20240129,000000,5.63,6.19,5.625,6.13,4971415,0
+JOBY.US,D,20240130,000000,6,6.01,5.71,5.73,4936234,0
+JOBY.US,D,20240131,000000,5.71,5.81,5.45,5.46,5291245,0
+JOBY.US,D,20240201,000000,5.54,5.71,5.47,5.68,4404249,0
+JOBY.US,D,20240202,000000,5.55,5.74,5.45,5.72,4171790,0
+JOBY.US,D,20240205,000000,5.6,5.63,5.43,5.52,3945060,0
+JOBY.US,D,20240206,000000,5.54,5.85,5.51,5.85,3423984,0
+JOBY.US,D,20240207,000000,5.8,5.801,5.5,5.65,4030737,0
+JOBY.US,D,20240208,000000,5.65,5.88,5.64,5.78,3882203,0
+JOBY.US,D,20240209,000000,6,6.0003,5.78,5.93,4663433,0
+JOBY.US,D,20240212,000000,6.48,6.52,6.1,6.31,11900151,0
+JOBY.US,D,20240213,000000,5.95,6.08,5.85,5.98,8479284,0
+JOBY.US,D,20240214,000000,6.1,6.26,5.99,6.24,6242096,0
+JOBY.US,D,20240215,000000,6.24,6.49,6.2,6.37,4270306,0
+JOBY.US,D,20240216,000000,6.25,6.33,6.13,6.2,4157027,0
+JOBY.US,D,20240220,000000,6.2,6.3,6.06,6.21,4148781,0
+JOBY.US,D,20240221,000000,6.48,6.48,5.96,6.07,7857411,0
+JOBY.US,D,20240222,000000,5.88,6.06,5.45,5.46,11105423,0
+JOBY.US,D,20240223,000000,5.64,5.64,5.41,5.42,5363154,0
+JOBY.US,D,20240226,000000,5.45,5.565,5.35,5.47,5100766,0
+JOBY.US,D,20240227,000000,5.53,5.89,5.53,5.69,5185543,0
+JOBY.US,D,20240228,000000,5.59,5.63,5.47,5.51,5970154,0
+JOBY.US,D,20240229,000000,5.63,5.82,5.57,5.62,4752732,0
+JOBY.US,D,20240301,000000,5.58,5.64,5.385,5.47,4575947,0
+JOBY.US,D,20240304,000000,5.55,5.57,5.27,5.36,5674998,0
+JOBY.US,D,20240305,000000,5.31,5.36,5.12,5.14,5854697,0
+JOBY.US,D,20240306,000000,5.25,5.39,5.15,5.27,4570283,0
+JOBY.US,D,20240307,000000,5.34,5.465,5.23,5.35,3549468,0
+JOBY.US,D,20240308,000000,5.42,5.595,5.34,5.41,4351716,0
+JOBY.US,D,20240311,000000,5.41,5.595,5.3888,5.46,4664944,0
+JOBY.US,D,20240312,000000,5.42,5.505,5.335,5.42,5470025,0
+JOBY.US,D,20240313,000000,5.4,5.5471,5.34,5.35,5195477,0
+JOBY.US,D,20240314,000000,5.3,5.38,5.04,5.11,6805243,0
+JOBY.US,D,20240315,000000,5.07,5.215,5.04,5.08,12623478,0
+JOBY.US,D,20240318,000000,5.13,5.19,5.0301,5.12,4505991,0
+JOBY.US,D,20240319,000000,5.07,5.115,4.96,5.03,4510457,0
+JOBY.US,D,20240320,000000,5.03,5.27,4.99,5.18,6351626,0
+JOBY.US,D,20240321,000000,5.26,5.315,5.195,5.26,4530764,0
+JOBY.US,D,20240322,000000,5.24,5.4,5.13,5.22,4989319,0
+JOBY.US,D,20240325,000000,5.22,5.43,5.2,5.24,4745690,0
+JOBY.US,D,20240326,000000,5.32,5.43,5.29,5.37,5716116,0
+JOBY.US,D,20240327,000000,5.38,5.43,5.26,5.42,3387212,0
+JOBY.US,D,20240328,000000,5.4,5.44,5.34,5.36,3786076,0
+JOBY.US,D,20240401,000000,5.39,5.39,5.13,5.14,4143870,0
+JOBY.US,D,20240402,000000,5.03,5.08,4.92,4.92,6131930,0
+JOBY.US,D,20240403,000000,4.9,4.985,4.85,4.93,4417654,0
+JOBY.US,D,20240404,000000,5,5.11,4.87,4.9,4543547,0
+JOBY.US,D,20240405,000000,4.87,5.02,4.8212,4.92,3231104,0
+JOBY.US,D,20240408,000000,4.96,4.99,4.8817,4.91,2638009,0
+JOBY.US,D,20240409,000000,4.92,5,4.89,4.94,2339298,0
+JOBY.US,D,20240410,000000,4.8,4.825,4.685,4.72,4871036,0
+JOBY.US,D,20240411,000000,4.75,4.92,4.7,4.83,4300703,0
+JOBY.US,D,20240412,000000,4.76,4.79,4.58,4.62,4748245,0
+JOBY.US,D,20240415,000000,4.65,4.76,4.61,4.68,4235675,0
+JOBY.US,D,20240416,000000,4.61,4.72,4.5432,4.6,3381003,0
+JOBY.US,D,20240417,000000,4.63,4.72,4.61,4.61,3558913,0
+JOBY.US,D,20240418,000000,4.59,4.7,4.54,4.57,3805808,0
+JOBY.US,D,20240419,000000,4.54,4.68,4.53,4.535,3585306,0
+JOBY.US,D,20240422,000000,4.55,4.73,4.5,4.7,3885628,0
+JOBY.US,D,20240423,000000,4.71,5.025,4.69,4.87,4336749,0
+JOBY.US,D,20240424,000000,4.9,5,4.74,4.88,5178240,0
+JOBY.US,D,20240425,000000,4.84,5.11,4.79,5.1,6184042,0
+JOBY.US,D,20240426,000000,5.09,5.37,5.06,5.35,6288838,0
+JOBY.US,D,20240429,000000,5.35,5.43,5.13,5.19,4420627,0
+JOBY.US,D,20240430,000000,5.13,5.225,5.01,5.05,3664815,0
+JOBY.US,D,20240501,000000,5,5.465,4.99,5.22,4793482,0
+JOBY.US,D,20240502,000000,5.36,5.41,5.105,5.38,4661109,0
+JOBY.US,D,20240503,000000,5.5,5.57,5.3,5.38,4227209,0
+JOBY.US,D,20240506,000000,5.44,5.59,5.43,5.53,3949174,0
+JOBY.US,D,20240507,000000,5.48,5.52,5.35,5.37,3938362,0
+JOBY.US,D,20240508,000000,5.23,5.345,4.85,4.89,8500483,0
+JOBY.US,D,20240509,000000,4.92,5.21,4.915,5.19,4807436,0
+JOBY.US,D,20240510,000000,5.22,5.31,4.99,5.06,4078820,0
+JOBY.US,D,20240513,000000,5.115,5.26,5.03,5.05,4423116,0
+JOBY.US,D,20240514,000000,5.16,5.52,5.16,5.39,8119104,0
+JOBY.US,D,20240515,000000,5.47,5.47,5.13,5.14,4255373,0
+JOBY.US,D,20240516,000000,5.14,5.195,5.02,5.02,3305951,0
+JOBY.US,D,20240517,000000,5.03,5.06,4.99,5.04,2946091,0
+JOBY.US,D,20240520,000000,5.03,5.1154,4.91,4.95,5166964,0
+JOBY.US,D,20240521,000000,4.95,5.18,4.885,4.89,5787241,0
+JOBY.US,D,20240522,000000,4.91,4.94,4.81,4.87,3494916,0
+JOBY.US,D,20240523,000000,4.92,4.9305,4.76,4.81,3853438,0
+JOBY.US,D,20240524,000000,4.84,4.95,4.79,4.91,3236605,0
+JOBY.US,D,20240528,000000,4.96,5.015,4.85,4.86,3597329,0
+JOBY.US,D,20240529,000000,4.79,4.805,4.67,4.7,4868302,0
+JOBY.US,D,20240530,000000,4.75,4.865,4.71,4.81,3312977,0
+JOBY.US,D,20240531,000000,4.87,5,4.78,4.87,3834968,0
+JOBY.US,D,20240603,000000,4.96,5.025,4.83,4.87,3615720,0
+JOBY.US,D,20240604,000000,4.87,4.935,4.82,4.87,3299038,0
+JOBY.US,D,20240605,000000,4.92,5.245,4.89,5.16,5299869,0
+JOBY.US,D,20240606,000000,5.17,5.21,5.04,5.15,3399175,0
+JOBY.US,D,20240607,000000,5.05,5.13,4.95,4.99,3349050,0
+JOBY.US,D,20240610,000000,4.95,5.205,4.9324,5.09,3434530,0
+JOBY.US,D,20240611,000000,5.025,5.145,5.025,5.09,3213568,0
+JOBY.US,D,20240612,000000,5.25,5.43,5.135,5.14,5625020,0
+JOBY.US,D,20240613,000000,5.16,5.24,4.96,5,3758320,0
+JOBY.US,D,20240614,000000,4.955,5.02,4.84,4.88,4292261,0
+JOBY.US,D,20240617,000000,4.91,4.99,4.87,4.92,2872943,0
+JOBY.US,D,20240618,000000,4.92,5.02,4.89,5,3844495,0
+JOBY.US,D,20240620,000000,5,5.02,4.78,4.8,5556470,0
+JOBY.US,D,20240621,000000,4.85,5.2,4.77,5.19,11114617,0
+JOBY.US,D,20240624,000000,5.11,5.35,5.05,5.11,6136736,0
+JOBY.US,D,20240625,000000,5.08,5.11,4.82,4.84,5704664,0
+JOBY.US,D,20240626,000000,4.88,5,4.79,5,5059618,0
+JOBY.US,D,20240627,000000,5.01,5.105,4.955,5.1,10016769,0
+JOBY.US,D,20240628,000000,5.1,5.15,4.98,5.1,27584136,0
+JOBY.US,D,20240701,000000,5.1,5.1,4.78,4.87,8354801,0
+JOBY.US,D,20240702,000000,4.94,5.315,4.87,4.96,11028752,0
+JOBY.US,D,20240703,000000,5,5.24,4.98,5.15,5772590,0
+JOBY.US,D,20240705,000000,5.19,5.19,5.04,5.16,4445032,0
+JOBY.US,D,20240708,000000,5.12,5.25,5.09,5.21,3929781,0
+JOBY.US,D,20240709,000000,5.2,5.23,5.09,5.11,3686204,0
+JOBY.US,D,20240710,000000,5.13,5.22,5.0649,5.19,3551991,0
+JOBY.US,D,20240711,000000,5.38,6.26,5.35,6.21,21450743,0
+JOBY.US,D,20240712,000000,6.12,6.66,6.08,6.61,14505036,0
+JOBY.US,D,20240715,000000,6.82,7.04,6.605,6.95,10670444,0
+JOBY.US,D,20240716,000000,6.96,7.69,6.78,7.46,13835066,0
+JOBY.US,D,20240717,000000,7.11,7.485,6.92,7.06,11946514,0
+JOBY.US,D,20240718,000000,7.1,7.54,6.91,6.97,10836918,0
+JOBY.US,D,20240719,000000,6.9,6.9,6.34,6.53,10042034,0
+JOBY.US,D,20240722,000000,6.57,6.91,6.35,6.47,8849239,0
+JOBY.US,D,20240723,000000,6.44,6.76,6.42,6.68,5119312,0
+JOBY.US,D,20240724,000000,6.66,6.85,6.17,6.18,9804237,0
+JOBY.US,D,20240725,000000,6.1,6.4,6.05,6.18,6357573,0
+JOBY.US,D,20240726,000000,6.32,6.57,6.235,6.3,6311282,0
+JOBY.US,D,20240729,000000,6.4,6.53,6.17,6.21,4784621,0
+JOBY.US,D,20240730,000000,6.23,6.265,6.03,6.09,5624087,0
+JOBY.US,D,20240731,000000,6.09,6.325,5.955,5.98,6316361,0
+JOBY.US,D,20240801,000000,5.96,5.98,5.3842,5.43,9329197,0
+JOBY.US,D,20240802,000000,5.17,5.24,5.03,5.05,7525596,0
+JOBY.US,D,20240805,000000,4.71,5.16,4.66,5.08,9457901,0
+JOBY.US,D,20240806,000000,5.3,5.305,5.05,5.14,5700688,0
+JOBY.US,D,20240807,000000,5.24,5.35,4.885,4.91,7383632,0
+JOBY.US,D,20240808,000000,5.03,5.31,5.02,5.2,7139367,0
+JOBY.US,D,20240809,000000,5.19,5.23,5,5.02,6239687,0
+JOBY.US,D,20240812,000000,5.07,5.11,4.93,5.01,4800960,0
+JOBY.US,D,20240813,000000,5.07,5.1199,5.014,5.07,4180953,0
+JOBY.US,D,20240814,000000,5.12,5.18,4.96,4.96,4239757,0
+JOBY.US,D,20240815,000000,5.09,5.27,5.06,5.21,5397738,0
+JOBY.US,D,20240816,000000,5.19,5.34,5.11,5.15,4321783,0
+JOBY.US,D,20240819,000000,5.19,5.23,5.1,5.18,2796353,0
+JOBY.US,D,20240820,000000,5.2,5.2,5.04,5.05,3253771,0
+JOBY.US,D,20240821,000000,5.11,5.3,5.11,5.24,3455848,0
+JOBY.US,D,20240822,000000,5.25,5.285,4.97,4.98,6155921,0
+JOBY.US,D,20240823,000000,5.05,5.17,5.01,5.11,4719668,0
+JOBY.US,D,20240826,000000,5.16,5.245,5.1,5.21,4356673,0
+JOBY.US,D,20240827,000000,5.16,5.18,5.02,5.06,4506163,0
+JOBY.US,D,20240828,000000,5.07,5.09,4.94,4.94,5069325,0
+JOBY.US,D,20240829,000000,5.04,5.32,5.01,5.14,7237013,0
+JOBY.US,D,20240830,000000,5.16,5.209,4.98,5,5227978,0
+JOBY.US,D,20240903,000000,5.01,5.07,4.89,4.92,6769398,0
+JOBY.US,D,20240904,000000,4.9,5.07,4.855,4.88,4673328,0
+JOBY.US,D,20240905,000000,4.96,5.02,4.82,4.83,4879523,0
+JOBY.US,D,20240906,000000,4.84,4.8599,4.7,4.77,5015113,0
+JOBY.US,D,20240909,000000,4.8,5.01,4.8,4.99,4835647,0
+JOBY.US,D,20240910,000000,5.02,5.16,4.864,5.15,3700265,0
+JOBY.US,D,20240911,000000,5.09,5.35,5.05,5.32,6581579,0
+JOBY.US,D,20240912,000000,5.28,5.39,5.13,5.35,4612837,0
+JOBY.US,D,20240913,000000,5.4,5.48,5.345,5.43,4239781,0
+JOBY.US,D,20240916,000000,5.4,5.41,5.27,5.32,3940761,0
+JOBY.US,D,20240917,000000,5.39,5.44,5.25,5.26,4150436,0
+JOBY.US,D,20240918,000000,5.2,5.5,5.14,5.2,5730495,0
+JOBY.US,D,20240919,000000,5.38,5.43,5.13,5.18,4971660,0
+JOBY.US,D,20240920,000000,5.24,5.24,5.1,5.16,9899164,0
+JOBY.US,D,20240923,000000,5.18,5.255,5.1,5.12,3567869,0
+JOBY.US,D,20240924,000000,5.16,5.245,5.1,5.15,4781332,0
+JOBY.US,D,20240925,000000,5.15,5.21,5,5.05,4892085,0
+JOBY.US,D,20240926,000000,5.17,5.22,5.05,5.11,5091700,0
+JOBY.US,D,20240927,000000,5.16,5.41,5.16,5.22,6785137,0
+JOBY.US,D,20240930,000000,5.2,5.218,5,5.03,6089115,0
+JOBY.US,D,20241001,000000,5.04,5.07,4.78,4.8,8969204,0
+JOBY.US,D,20241002,000000,5.69,6.32,5.19,6.14,70823149,0
+JOBY.US,D,20241003,000000,5.99,6.04,5.52,5.61,20840518,0
+JOBY.US,D,20241004,000000,5.78,6.13,5.7,5.95,18240520,0
+JOBY.US,D,20241007,000000,5.95,6.2,5.74,5.98,13419472,0
+JOBY.US,D,20241008,000000,5.95,6,5.61,5.67,9335623,0
+JOBY.US,D,20241009,000000,5.67,5.79,5.6,5.66,6457259,0
+JOBY.US,D,20241010,000000,5.55,5.56,5.35,5.49,7151391,0
+JOBY.US,D,20241011,000000,5.42,5.7,5.41,5.69,4561710,0
+JOBY.US,D,20241014,000000,5.68,5.69,5.51,5.54,6992930,0
+JOBY.US,D,20241015,000000,5.54,5.61,5.36,5.42,5557680,0
+JOBY.US,D,20241016,000000,5.5,5.63,5.44,5.55,5152802,0
+JOBY.US,D,20241017,000000,5.45,5.53,5.375,5.51,5357848,0
+JOBY.US,D,20241018,000000,5.55,5.76,5.52,5.61,6300038,0
+JOBY.US,D,20241021,000000,5.6,5.94,5.4,5.49,9921345,0
+JOBY.US,D,20241022,000000,5.5,6.26,5.4413,6.18,25287871,0
+JOBY.US,D,20241023,000000,6.38,6.59,6,6.24,18828732,0
+JOBY.US,D,20241024,000000,6.4,6.47,5.93,6.04,16555721,0
+JOBY.US,D,20241025,000000,5.155,5.34,5.07,5.16,81265132,0
+JOBY.US,D,20241028,000000,5.27,5.37,5.2,5.27,20698956,0
+JOBY.US,D,20241029,000000,5.25,5.25,4.96,5.01,25443509,0
+JOBY.US,D,20241030,000000,4.99,5.06,4.93,4.99,12250285,0
+JOBY.US,D,20241031,000000,4.95,4.9699,4.8,4.8,15549436,0
+JOBY.US,D,20241101,000000,4.9,4.99,4.8,4.87,12200108,0
+JOBY.US,D,20241104,000000,4.91,5.11,4.87,5.04,13784957,0
+JOBY.US,D,20241105,000000,5.04,5.115,4.94,5.1,13085413,0
+JOBY.US,D,20241106,000000,5.2,5.29,5,5.07,16138840,0
+JOBY.US,D,20241107,000000,4.94,5.15,4.87,5.1,17276975,0
+JOBY.US,D,20241108,000000,5.1,5.3,5.05,5.21,14270384,0
+JOBY.US,D,20241111,000000,5.38,6.28,5.34,6.27,40828849,0
+JOBY.US,D,20241112,000000,6.01,6.4,5.95,6.32,24746758,0
+JOBY.US,D,20241113,000000,6.265,6.295,5.78,5.9,19162151,0
+JOBY.US,D,20241114,000000,5.95,6.27,5.88,5.91,13369813,0
+JOBY.US,D,20241115,000000,5.9,5.9,5.58,5.73,13164810,0
+JOBY.US,D,20241118,000000,5.66,5.795,5.42,5.61,11739915,0
+JOBY.US,D,20241119,000000,5.58,6.33,5.58,6.33,20809822,0
+JOBY.US,D,20241120,000000,6.24,6.41,6.005,6.2,15725168,0
+JOBY.US,D,20241121,000000,6.195,7.08,6.1,6.8,31336966,0
+JOBY.US,D,20241122,000000,6.98,7.29,6.8658,7.09,23924865,0
+JOBY.US,D,20241125,000000,7.33,8.43,7.23,8.2,41970505,0
+JOBY.US,D,20241126,000000,7.805,8.1294,7.67,7.9,21516699,0
+JOBY.US,D,20241127,000000,8.03,8.62,7.84,8,19435441,0
+JOBY.US,D,20241129,000000,8.3,9.33,8.21,8.95,23550135,0
+JOBY.US,D,20241202,000000,9.3,9.32,7.81,8.11,38245891,0
+JOBY.US,D,20241203,000000,7.51,8.22,7.44,7.85,20553623,0
+JOBY.US,D,20241204,000000,7.85,8.48,7.7,8.11,14785467,0
+JOBY.US,D,20241205,000000,8.19,8.785,8.045,8.09,17963681,0
+JOBY.US,D,20241206,000000,8.3,8.89,8.06,8.84,17921561,0
+JOBY.US,D,20241209,000000,9,9.14,8.37,8.53,20064806,0
+JOBY.US,D,20241210,000000,8.5,8.8687,8.38,8.54,13561744,0
+JOBY.US,D,20241211,000000,8.07,8.25,7.68,7.94,22544953,0
+JOBY.US,D,20241212,000000,7.85,7.8665,7.57,7.63,12317383,0
+JOBY.US,D,20241213,000000,7.73,8.0198,7.582,7.78,15531669,0
+JOBY.US,D,20241216,000000,7.85,8.27,7.4,7.98,24330850,0
+JOBY.US,D,20241217,000000,8.02,8.29,7.78,8.24,16226683,0
+JOBY.US,D,20241218,000000,8.19,9.08,7.81,7.94,34718703,0
+JOBY.US,D,20241219,000000,8,8.07,7.22,7.23,21058394,0
+JOBY.US,D,20241220,000000,7.12,8.09,7.04,7.69,27706945,0
+JOBY.US,D,20241223,000000,7.73,7.88,7.5,7.62,11966483,0
+JOBY.US,D,20241224,000000,7.62,8.45,7.43,8.26,16261106,0
+JOBY.US,D,20241226,000000,8.26,9.29,8.11,9.16,28297868,0
+JOBY.US,D,20241227,000000,9.02,9.15,8.61,8.93,14205223,0
+JOBY.US,D,20241230,000000,8.685,8.785,8.09,8.39,15912988,0
+JOBY.US,D,20241231,000000,8.43,8.565,8.03,8.13,11619088,0
+JOBY.US,D,20250102,000000,8.24,8.27,7.83,8.09,12454559,0
+JOBY.US,D,20250103,000000,8.205,9.82,8.1,9.77,29087847,0
+JOBY.US,D,20250106,000000,9.79,10.05,9.56,9.83,19151735,0
+JOBY.US,D,20250107,000000,10.1,10.72,9.81,10.27,26857654,0
+JOBY.US,D,20250108,000000,10,10.105,9.33,9.49,18302183,0
+JOBY.US,D,20250110,000000,8.98,9.22,8.635,8.74,19939543,0
+JOBY.US,D,20250113,000000,8.34,8.4,7.73,7.96,20088455,0
+JOBY.US,D,20250114,000000,8.22,8.44,7.76,7.86,11738562,0
+JOBY.US,D,20250115,000000,8.3,8.49,8.04,8.1,12795445,0
+JOBY.US,D,20250116,000000,8.19,8.59,8.04,8.37,12254544,0
+JOBY.US,D,20250117,000000,8.45,8.68,8.16,8.17,9891655,0
+JOBY.US,D,20250121,000000,8.36,9.19,8.2701,9.06,13610281,0
+JOBY.US,D,20250122,000000,9.04,9.04,8.75,8.77,10807579,0
+JOBY.US,D,20250123,000000,8.58,8.71,8.4,8.67,9055020,0
+JOBY.US,D,20250124,000000,8.75,9.29,8.72,8.76,12537825,0
+JOBY.US,D,20250127,000000,8.5,8.73,8.102,8.23,13238811,0
+JOBY.US,D,20250128,000000,8.33,8.49,8.085,8.37,7473299,0
+JOBY.US,D,20250129,000000,8.35,8.54,8.12,8.33,6650688,0
+JOBY.US,D,20250130,000000,8.385,8.53,8.13,8.23,7157232,0
+JOBY.US,D,20250131,000000,8.33,8.77,8.1912,8.26,11808982,0
+JOBY.US,D,20250203,000000,7.92,8.17,7.68,8.06,11799352,0
+JOBY.US,D,20250204,000000,8.03,8.2499,7.93,8.02,9250934,0
+JOBY.US,D,20250205,000000,8.1,8.36,7.92,8.05,7533338,0
+JOBY.US,D,20250206,000000,8.15,8.3,7.75,7.86,9170025,0
+JOBY.US,D,20250207,000000,7.9,8.13,7.68,7.78,10094081,0
+JOBY.US,D,20250210,000000,7.79,8.115,7.623,7.83,18483698,0
+JOBY.US,D,20250211,000000,7.73,7.8,7.33,7.36,14194642,0
+JOBY.US,D,20250212,000000,7.28,7.51,7.21,7.33,9505895,0
+JOBY.US,D,20250213,000000,7.41,7.6601,7.33,7.58,9783747,0
+JOBY.US,D,20250214,000000,7.6,7.91,7.56,7.83,14025948,0
+JOBY.US,D,20250218,000000,7.9,8.35,7.81,7.94,17338471,0
+JOBY.US,D,20250219,000000,7.96,7.965,7.55,7.59,12683470,0
+JOBY.US,D,20250220,000000,7.6,7.62,7.23,7.47,12649445,0
+JOBY.US,D,20250221,000000,7.565,7.64,6.96,6.98,13492716,0
+JOBY.US,D,20250224,000000,7,7.01,6.5709,6.76,13879978,0
+JOBY.US,D,20250225,000000,6.66,6.83,6.37,6.5,16322744,0
+JOBY.US,D,20250226,000000,6.71,6.89,6.605,6.7,17476874,0
+JOBY.US,D,20250227,000000,7.09,7.2,6.56,6.75,19121236,0
+JOBY.US,D,20250228,000000,6.46,7.0791,6.39,7,15996827,0
+JOBY.US,D,20250303,000000,7.05,7.1672,6.36,6.46,13116840,0
+JOBY.US,D,20250304,000000,6.27,6.775,6.23,6.6,11107012,0
+JOBY.US,D,20250305,000000,6.63,6.79,6.505,6.79,9285604,0
+JOBY.US,D,20250306,000000,6.54,7.08,6.43,6.64,12141159,0
+JOBY.US,D,20250307,000000,6.51,6.66,6.31,6.62,9784318,0
+JOBY.US,D,20250310,000000,6.37,6.3975,5.9501,6.15,15546104,0
+JOBY.US,D,20250311,000000,6.09,6.24,5.88,6.03,11377323,0
+JOBY.US,D,20250312,000000,6.2,6.325,6.06,6.31,11679995,0
+JOBY.US,D,20250313,000000,6.3,6.3,5.93,5.99,8241247,0
+JOBY.US,D,20250314,000000,6.12,6.25,6.055,6.24,8325919,0
+JOBY.US,D,20250317,000000,6.29,6.525,6.25,6.43,10234401,0
+JOBY.US,D,20250318,000000,6.33,6.38,6.14,6.17,10804150,0
+JOBY.US,D,20250319,000000,6.21,6.56,6.21,6.49,9754395,0
+JOBY.US,D,20250320,000000,6.4,6.46,6.27,6.33,7076418,0
+JOBY.US,D,20250321,000000,6.22,6.675,6.11,6.64,17615348,0
+JOBY.US,D,20250324,000000,6.72,6.8555,6.67,6.77,10237756,0
+JOBY.US,D,20250325,000000,6.735,6.74,6.5543,6.66,6391760,0
+JOBY.US,D,20250326,000000,6.6349,6.81,6.505,6.57,9429640,0
+JOBY.US,D,20250327,000000,6.5,6.62,6.395,6.43,7400628,0
+JOBY.US,D,20250328,000000,6.33,6.4155,6.05,6.11,9324129,0
+JOBY.US,D,20250331,000000,5.935,6.09,5.855,6.02,10106279,0
+JOBY.US,D,20250401,000000,6.08,6.0976,5.765,5.93,10547208,0
+JOBY.US,D,20250402,000000,5.79,6.16,5.77,6.04,13137354,0
+JOBY.US,D,20250403,000000,5.67,5.75,5.55,5.66,14022927,0
+JOBY.US,D,20250404,000000,5.43,5.56,5.02,5.36,16425436,0
+JOBY.US,D,20250407,000000,5,5.93,4.96,5.58,17260505,0
+JOBY.US,D,20250408,000000,5.86,5.88,5.26,5.33,15275444,0
+JOBY.US,D,20250409,000000,5.345,6.381,5.32,6.26,19013875,0
+JOBY.US,D,20250410,000000,5.9064,6.115,5.775,6.02,12520537,0
+JOBY.US,D,20250411,000000,5.72,5.98,5.56,5.93,16656458,0
+JOBY.US,D,20250414,000000,6.09,6.155,5.86,6.02,12684595,0
+JOBY.US,D,20250415,000000,5.96,6.095,5.79,5.87,8815795,0
+JOBY.US,D,20250416,000000,5.7,5.89,5.64,5.79,11651671,0
+JOBY.US,D,20250417,000000,5.81,5.998,5.72,5.89,11571912,0
+JOBY.US,D,20250421,000000,5.775,5.82,5.61,5.81,8435458,0
+JOBY.US,D,20250422,000000,5.88,5.98,5.81,5.89,8313314,0
+JOBY.US,D,20250423,000000,6.16,6.385,6.0348,6.16,15357078,0
+JOBY.US,D,20250424,000000,6.16,6.5,6.12,6.48,12080299,0
+JOBY.US,D,20250425,000000,6.43,6.565,6.405,6.5,13044857,0
+JOBY.US,D,20250428,000000,6.54,6.64,6.29,6.45,11341235,0
+JOBY.US,D,20250429,000000,6.5,6.6,6.41,6.56,8151793,0
+JOBY.US,D,20250430,000000,6.37,6.38,6.14,6.3,10923972,0
+JOBY.US,D,20250501,000000,6.43,6.45,6.245,6.31,9212772,0
+JOBY.US,D,20250502,000000,6.36,6.86,6.32,6.71,13891590,0
+JOBY.US,D,20250505,000000,6.6,6.66,6.47,6.48,6900375,0
+JOBY.US,D,20250506,000000,6.3,6.39,6.18,6.36,9496262,0
+JOBY.US,D,20250507,000000,6.36,6.55,6.32,6.42,10472521,0
+JOBY.US,D,20250508,000000,6.79,7.119,6.5012,6.65,15679514,0
+JOBY.US,D,20250509,000000,6.69,6.87,6.65,6.78,10207191,0
+JOBY.US,D,20250512,000000,7.13,7.18,6.785,7.01,11071328,0
+JOBY.US,D,20250513,000000,7.08,7.29,7.05,7.19,19992584,0
+JOBY.US,D,20250514,000000,7.25,7.27,7.0114,7.17,12861216,0
+JOBY.US,D,20250515,000000,7.07,7.23,7.02,7.16,10947875,0
+JOBY.US,D,20250516,000000,7.32,7.56,7.22,7.39,18483208,0
+JOBY.US,D,20250519,000000,7.05,7.1,6.96,7.03,11073375,0
+JOBY.US,D,20250520,000000,7.01,7.055,6.9,6.97,9084370,0
+JOBY.US,D,20250521,000000,6.88,6.91,6.55,6.63,10376912,0
+JOBY.US,D,20250522,000000,6.61,6.77,6.54,6.64,11308002,0
+JOBY.US,D,20250523,000000,6.5,6.66,6.42,6.63,7632212,0
+JOBY.US,D,20250527,000000,6.79,6.9,6.72,6.88,11499494,0
+JOBY.US,D,20250528,000000,8.02,9.06,7.99,8.86,98587665,0
+JOBY.US,D,20250529,000000,8.65,9.18,8.45,8.52,44846151,0
+JOBY.US,D,20250530,000000,8.2,8.41,7.7,7.82,24711167,0
+JOBY.US,D,20250602,000000,7.71,7.715,7.335,7.5,17711622,0
+JOBY.US,D,20250603,000000,8.49,8.735,7.96,8.03,52603103,0
+JOBY.US,D,20250604,000000,8.02,8.21,7.8145,7.87,17248583,0
+JOBY.US,D,20250605,000000,7.97,8.09,7.4918,7.56,21433202,0
+JOBY.US,D,20250606,000000,7.71,8.33,7.7,8.12,28530777,0
+JOBY.US,D,20250609,000000,8.97,9.4,8.57,9.23,53787288,0
+JOBY.US,D,20250610,000000,9.19,9.62,9.165,9.44,31016012,0
+JOBY.US,D,20250611,000000,9.61,10.28,9.57,9.63,43558437,0
+JOBY.US,D,20250612,000000,9.22,9.54,8.83,8.87,40981379,0
+JOBY.US,D,20250613,000000,8.64,8.8595,8.45,8.6,24914528,0
+JOBY.US,D,20250616,000000,8.87,9.12,8.63,9,20549081,0
+JOBY.US,D,20250617,000000,8.99,9.23,8.58,8.65,22978578,0
+JOBY.US,D,20250618,000000,8.76,9.14,8.69,8.84,20282973,0
+JOBY.US,D,20250620,000000,8.94,8.975,8.49,8.54,20237832,0
+JOBY.US,D,20250623,000000,8.44,8.57,8.12,8.51,21605749,0
+JOBY.US,D,20250624,000000,8.655,8.925,8.57,8.83,21583706,0
+JOBY.US,D,20250625,000000,8.95,9.07,8.5,8.52,16868260,0
+JOBY.US,D,20250626,000000,8.585,9.48,8.57,9.48,26721474,0
+JOBY.US,D,20250627,000000,9.3,9.7899,9.25,9.44,43308945,0
+JOBY.US,D,20250630,000000,10.03,11.16,9.96,10.55,69429047,0
+JOBY.US,D,20250701,000000,10.5,10.5,9.65,9.81,33603906,0
+JOBY.US,D,20250702,000000,9.94,10.29,9.56,10.16,29300890,0
+JOBY.US,D,20250703,000000,10.12,10.6181,10.01,10.55,21327894,0
+JOBY.US,D,20250707,000000,10.475,10.68,10.17,10.66,18711463,0
+JOBY.US,D,20250708,000000,10.8,11.71,10.7744,11.39,33493269,0
+JOBY.US,D,20250709,000000,11.44,11.69,11.24,11.56,21179218,0
+JOBY.US,D,20250710,000000,11.62,12.46,11.51,12.33,32751171,0
+JOBY.US,D,20250711,000000,12.235,12.585,12,12.04,30614012,0
+JOBY.US,D,20250714,000000,12.02,12.65,11.75,12.63,23555426,0
+JOBY.US,D,20250715,000000,13.29,14,12.9147,13.95,45594324,0
+JOBY.US,D,20250716,000000,14.945,16.4799,14.43,16.33,79151652,0
+JOBY.US,D,20250717,000000,16.58,17.86,15.9412,17.72,89964750,0
+JOBY.US,D,20250718,000000,16.98,18.33,16.65,17.78,60101834,0
+JOBY.US,D,20250721,000000,17.88,18.55,16.8,16.84,63038217,0
+JOBY.US,D,20250722,000000,16.18,16.81,15.5102,16.61,44829164,0
+JOBY.US,D,20250723,000000,17.18,17.6372,16.6,17.59,34464924,0
+JOBY.US,D,20250724,000000,17.58,17.9,17.2,17.51,32454330,0
+JOBY.US,D,20250725,000000,17.57,18.54,17.095,18.1,35678714,0
+JOBY.US,D,20250728,000000,18.37,18.51,16.8812,17.16,36885443,0
+JOBY.US,D,20250729,000000,17.31,17.59,16.6701,16.89,24337773,0
+JOBY.US,D,20250730,000000,16.385,17.49,16.385,16.82,26932969,0
+JOBY.US,D,20250731,000000,16.89,17.03,16.37,16.66,21964643,0
+JOBY.US,D,20250801,000000,17.33,18.02,16.59,17.16,45963900,0
+JOBY.US,D,20250804,000000,18.38,20.95,18.27,20.39,81113096,0
+JOBY.US,D,20250805,000000,20.74,20.795,18.88,19.49,46356156,0
+JOBY.US,D,20250806,000000,20.06,20.06,18.53,18.93,34187264,0
+JOBY.US,D,20250807,000000,18.07,19.47,16.9,17.25,42664389,0
+JOBY.US,D,20250808,000000,17.345,17.36,16.3,16.64,28578821,0
+JOBY.US,D,20250811,000000,16.85,17.48,16.52,17.07,23111459,0
+JOBY.US,D,20250812,000000,16.9,18.25,16.86,18.01,23317789,0
+JOBY.US,D,20250813,000000,18.29,18.45,17.66,17.79,16629269,0
+JOBY.US,D,20250814,000000,17.51,17.7598,17.045,17.37,13499096,0
+JOBY.US,D,20250815,000000,18.89,18.89,16.52,16.63,37151394,0
+JOBY.US,D,20250818,000000,16.7,16.76,15.66,16.06,29319620,0
+JOBY.US,D,20250819,000000,16,16.15,14.83,14.85,24506700,0
+JOBY.US,D,20250820,000000,14.64,14.93,14.1,14.72,35536886,0
+JOBY.US,D,20250821,000000,14.965,15,14.37,14.45,24128920,0
+JOBY.US,D,20250822,000000,14.55,15.08,14.195,14.95,34956627,0
+JOBY.US,D,20250825,000000,14.75,14.85,14.215,14.3,21702997,0
+JOBY.US,D,20250826,000000,14.32,15.51,14.151,14.73,37482098,0
+JOBY.US,D,20250827,000000,14.56,14.9,14.32,14.41,28037745,0
+JOBY.US,D,20250828,000000,14.46,14.66,14.19,14.27,24423520,0
+JOBY.US,D,20250829,000000,14.325,14.3698,13.66,14.15,26103819,0
+JOBY.US,D,20250902,000000,13.27,13.5958,13.09,13.38,33224517,0
+JOBY.US,D,20250903,000000,13.7,13.74,13.03,13.04,38532434,0
+JOBY.US,D,20250904,000000,13.055,13.2,12.7,13.1,34021199,0
+JOBY.US,D,20250905,000000,13.4001,13.56,12.8,13.46,26957738,0
+JOBY.US,D,20250908,000000,13.685,13.775,13.19,13.43,26634334,0
+JOBY.US,D,20250909,000000,13.48,13.62,13.155,13.42,10507104,0
+JOBY.US,D,20250910,000000,14.35,14.36,13.26,13.26,41010017,0
+JOBY.US,D,20250911,000000,13.3,14.13,13.23,13.68,32950808,0
+JOBY.US,D,20250912,000000,14.75,15.23,13.81,14,75124689,0
+JOBY.US,D,20250915,000000,14.545,15.005,14.04,14.12,62457837,0
+JOBY.US,D,20250916,000000,14.38,14.61,13.88,14.39,56616275,0
+JOBY.US,D,20250917,000000,14.15,14.2659,13.53,14.16,55428192,0
+JOBY.US,D,20250918,000000,14.335,14.82,14.165,14.63,36290767,0
+JOBY.US,D,20250919,000000,14.7,16.66,14.6,16.58,62295164,0
+JOBY.US,D,20250922,000000,16.08,16.19,15.17,15.86,49629922,0
+JOBY.US,D,20250923,000000,16.1,17.18,15.69,16.72,45726661,0
+JOBY.US,D,20250924,000000,16.83,16.88,15.86,15.97,43586048,0
+JOBY.US,D,20250925,000000,15.38,16.08,14.91,15.86,36836683,0
+JOBY.US,D,20250926,000000,15.725,16.38,15.57,16.11,31234876,0
+JOBY.US,D,20250929,000000,16.72,16.965,15.7,16,28721506,0
+JOBY.US,D,20250930,000000,15.92,16.38,15.33,16.14,29855038,0
+JOBY.US,D,20251001,000000,15.85,16.8,15.82,16.22,39148076,0
+JOBY.US,D,20251002,000000,16.48,17.9,16.18,17.8,40320526,0
+JOBY.US,D,20251003,000000,17.92,18.59,17.55,18.26,35918496,0
+JOBY.US,D,20251006,000000,18.615,19.59,18.42,19.57,33543802,0
+JOBY.US,D,20251007,000000,19.55,19.98,18.85,18.91,32064632,0
+JOBY.US,D,20251008,000000,16.86,17.8962,16.65,17.37,115034939,0
+JOBY.US,D,20251009,000000,17.43,17.7191,16.48,17.14,40409731,0
+JOBY.US,D,20251010,000000,17.26,17.41,16.2,16.28,45745495,0
+JOBY.US,D,20251013,000000,16.7,17.35,16.58,16.77,100919255,0
+JOBY.US,D,20251014,000000,16.27,18.44,15.79,18.11,107572489,0
+JOBY.US,D,20251015,000000,18.09,18.6,17.44,17.6,49710131,0
+JOBY.US,D,20251016,000000,17.77,18.77,15.98,16.07,36115799,0
+JOBY.US,D,20251017,000000,15.92,16.27,15.23,15.66,47643319,0
+JOBY.US,D,20251020,000000,16.33,17.5,16.11,17.43,61435219,0
+JOBY.US,D,20251021,000000,16.83,16.96,15.75,16.1,68010870,0
+JOBY.US,D,20251022,000000,15.91,16.11,14.9,15.47,43185445,0
+JOBY.US,D,20251023,000000,15.67,15.91,15.33,15.67,45909466,0
+JOBY.US,D,20251024,000000,16.155,16.56,16,16.13,40337087,0
+JOBY.US,D,20251027,000000,16.6,16.623,16.01,16.3,44154867,0
+JOBY.US,D,20251028,000000,16.34,16.4459,15.59,15.61,51073592,0
+JOBY.US,D,20251029,000000,16.58,17.3699,15.98,17.03,56404392,0
+JOBY.US,D,20251030,000000,16.535,17,16.27,16.55,27079801,0
+JOBY.US,D,20251031,000000,16.88,17.505,16.38,17.34,43643461,0
+JOBY.US,D,20251103,000000,16.97,16.98,15.6,16.32,42130212,0
+JOBY.US,D,20251104,000000,15.7,15.99,14.66,14.76,39796109,0
+JOBY.US,D,20251105,000000,15.335,15.41,14.8,15,33280453,0
+JOBY.US,D,20251106,000000,15.12,15.15,14.162,14.32,39387186,0
+JOBY.US,D,20251107,000000,13.84,14.95,13.23,14.9,53014982,0
+JOBY.US,D,20251110,000000,15.62,16.16,15.31,15.77,44145170,0
+JOBY.US,D,20251111,000000,15.55,16.39,15.12,16.35,34319290,0
+JOBY.US,D,20251112,000000,16.32,17.1,15.6,16.3,28691204,0
+JOBY.US,D,20251113,000000,15.91,16.05,14.74,14.79,26658826,0
+JOBY.US,D,20251114,000000,14.43,14.97,14.13,14.41,20422902,0
+JOBY.US,D,20251117,000000,14.3,14.49,13.55,13.89,22986584,0
+JOBY.US,D,20251118,000000,13.71,14.1584,13.42,13.93,22170514,0
+JOBY.US,D,20251119,000000,14.055,14.26,13.51,13.67,14389419,0
+JOBY.US,D,20251120,000000,14.14,14.6324,12.985,13.04,26583918,0
+JOBY.US,D,20251121,000000,13.08,13.325,12.14,13.07,28773178,0
+JOBY.US,D,20251124,000000,13.34,13.955,13.11,13.89,21323124,0
+JOBY.US,D,20251125,000000,13.81,14.04,13.26,13.94,12341145,0
+JOBY.US,D,20251126,000000,14.055,14.32,13.94,14.12,10885248,0
+JOBY.US,D,20251128,000000,14.235,14.5053,14.04,14.43,6086783,0
+JOBY.US,D,20251201,000000,13.66,13.925,13.28,13.47,18401337,0
+JOBY.US,D,20251202,000000,13.41,14.18,13.32,13.83,17316445,0
+JOBY.US,D,20251203,000000,13.71,14.66,13.59,14.63,14950702,0
+JOBY.US,D,20251204,000000,14.66,15.87,14.59,15.76,21133761,0
+JOBY.US,D,20251205,000000,15.48,15.655,15.18,15.26,18214626,0
+JOBY.US,D,20251208,000000,15.39,15.54,14.941,15.51,16026074,0
+JOBY.US,D,20251209,000000,15.33,15.53,15.11,15.44,10344292,0
+JOBY.US,D,20251210,000000,15.36,15.43,14.9247,15.01,13011074,0
+JOBY.US,D,20251211,000000,14.825,15.56,14.5,15.56,16021094,0
+JOBY.US,D,20251212,000000,15.57,15.98,14.73,14.85,18818080,0
+JOBY.US,D,20251215,000000,14.98,15.08,14.08,14.19,15468208,0
+JOBY.US,D,20251216,000000,14.07,14.54,13.82,14.07,13799840,0
+JOBY.US,D,20251217,000000,14.1,14.5,13.18,13.2,17709667,0
+JOBY.US,D,20251218,000000,13.745,14.2,13.59,13.85,21733825,0
+JOBY.US,D,20251219,000000,13.995,14.44,13.7,14.22,22227233,0
+JOBY.US,D,20251222,000000,14.535,15.4,14.45,14.78,18422043,0
+JOBY.US,D,20251223,000000,14.55,14.63,14.1,14.26,16317395,0
+JOBY.US,D,20251224,000000,14.395,14.5486,14.12,14.27,7689325,0
+JOBY.US,D,20251226,000000,14.22,14.22,13.745,13.88,11393268,0
+JOBY.US,D,20251229,000000,13.61,14.11,13.48,13.54,16490570,0
+JOBY.US,D,20251230,000000,13.57,13.64,13.16,13.22,17355295,0
+JOBY.US,D,20251231,000000,13.25,13.335,12.99,13.2,16306655,0
+JOBY.US,D,20260102,000000,13.445,14.395,13.195,14.36,21859500,0
+JOBY.US,D,20260105,000000,14.61,16.38,14.45,16.04,36871032,0
+JOBY.US,D,20260106,000000,15.86,16.585,15.61,16.3,31880181,0
+JOBY.US,D,20260107,000000,16.32,16.38,15.52,15.55,23954515,0
+JOBY.US,D,20260108,000000,15.62,16.28,15.1705,15.25,33584840,0
+JOBY.US,D,20260109,000000,15.4,16.01,14.96,15.39,33954996,0
+JOBY.US,D,20260112,000000,15.28,15.685,14.9,15.41,22240802,0
+JOBY.US,D,20260113,000000,15.585,15.96,14.15,14.81,32462796,0
+JOBY.US,D,20260114,000000,14.545,15.13,14.23,15.12,20730417,0
+JOBY.US,D,20260115,000000,15.12,15.93,14.8925,15.28,23005628,0
+JOBY.US,D,20260116,000000,15.39,16.01,15.17,15.43,24806391,0
+JOBY.US,D,20260120,000000,14.92,15.7375,14.5901,14.72,24012062,0
+JOBY.US,D,20260121,000000,14.99,15.45,13.73,14.3,27482595,0
+JOBY.US,D,20260122,000000,14.63,15.0399,14.35,14.54,19862510,0
+JOBY.US,D,20260123,000000,14.55,14.61,13.81,13.93,14828986,0
+JOBY.US,D,20260126,000000,13.91,13.94,13.25,13.28,14192735,0
+JOBY.US,D,20260127,000000,13.56,13.56,13.15,13.47,12887861,0
+JOBY.US,D,20260128,000000,13.61,13.67,13.17,13.37,15649125,0
+JOBY.US,D,20260129,000000,11.34,11.38,10.8,11.14,153865977,0
+JOBY.US,D,20260130,000000,11.18,11.25,10.49,10.57,53815097,0
+JOBY.US,D,20260202,000000,10.66,10.74,10.39,10.56,41443617,0
+JOBY.US,D,20260203,000000,10.975,10.975,10.16,10.73,45048860,0
+JOBY.US,D,20260204,000000,10.67,10.6844,9.81,10.38,34621682,0
+JOBY.US,D,20260205,000000,10.07,10.17,9.3,9.46,37677306,0
+JOBY.US,D,20260206,000000,9.83,10.6,9.735,10.52,33530830,0
+JOBY.US,D,20260209,000000,10.45,10.75,10.3,10.69,24813152,0
+JOBY.US,D,20260210,000000,10.71,10.7663,10.2,10.23,21628385,0
+JOBY.US,D,20260211,000000,10.24,10.29,9.67,10.1,21793271,0
+JOBY.US,D,20260212,000000,10.23,10.27,9.61,9.88,17980823,0
+JOBY.US,D,20260213,000000,9.95,10.22,9.68,9.9,17338172,0
+JOBY.US,D,20260217,000000,9.845,10.15,9.62,9.99,15726514,0
+JOBY.US,D,20260218,000000,9.99,10.39,9.7871,10.09,24142810,0
diff --git a/daily/us/nyse stocks/1/jof.us.txt b/daily/us/nyse stocks/1/jof.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a4acbbdbe9853abcdf1c49a591c7379194a30702
--- /dev/null
+++ b/daily/us/nyse stocks/1/jof.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+JOF.US,D,20050225,000000,5.8616,5.916,5.8399,5.8833,84939,0
+JOF.US,D,20050228,000000,5.938,6.0303,5.9318,6.0303,120315,0
+JOF.US,D,20050301,000000,6.0726,6.0726,6.0022,6.0683,85307,0
+JOF.US,D,20050302,000000,6.0192,6.1276,6.0022,6.0726,142056,0
+JOF.US,D,20050303,000000,6.057,6.1007,6.0246,6.057,80884,0
+JOF.US,D,20050304,000000,6.0845,6.1599,6.0845,6.1276,65960,0
+JOF.US,D,20050307,000000,6.1549,6.1824,6.1276,6.1276,94891,0
+JOF.US,D,20050308,000000,6.1333,6.1655,6.057,6.0896,52326,0
+JOF.US,D,20050309,000000,6.1923,6.198,6.1007,6.1333,79780,0
+JOF.US,D,20050310,000000,6.1333,6.1599,6.057,6.0845,59698,0
+JOF.US,D,20050311,000000,6.0845,6.1824,5.9811,6.1163,83834,0
+JOF.US,D,20050314,000000,6.0683,6.0683,6.0085,6.0133,39248,0
+JOF.US,D,20050315,000000,6.0303,6.0789,5.9592,5.9811,41639,0
+JOF.US,D,20050316,000000,6.0352,6.0683,5.8616,5.8616,33165,0
+JOF.US,D,20050317,000000,5.8071,5.8833,5.7585,5.8239,122342,0
+JOF.US,D,20050318,000000,5.8346,5.8673,5.7637,5.8071,128607,0
+JOF.US,D,20050321,000000,5.8129,5.8565,5.7585,5.7637,60800,0
+JOF.US,D,20050322,000000,5.7367,5.8833,5.6933,5.7098,79410,0
+JOF.US,D,20050323,000000,5.6933,5.6933,5.6119,5.6393,115707,0
+JOF.US,D,20050324,000000,5.6606,5.7259,5.6393,5.7259,53246,0
+JOF.US,D,20050328,000000,5.6875,5.8071,5.6875,5.7637,78858,0
+JOF.US,D,20050329,000000,5.6393,5.6772,5.4382,5.4653,205067,0
+JOF.US,D,20050330,000000,5.4876,5.5851,5.4761,5.5851,54907,0
+JOF.US,D,20050331,000000,5.5851,5.5851,5.4876,5.498,71305,0
+JOF.US,D,20050401,000000,5.5358,5.5794,5.4493,5.4653,112391,0
+JOF.US,D,20050404,000000,5.4711,5.5632,5.4595,5.5358,85863,0
+JOF.US,D,20050405,000000,5.5632,5.6606,5.5632,5.6554,102257,0
+JOF.US,D,20050406,000000,5.7041,5.7367,5.6446,5.6446,61171,0
+JOF.US,D,20050407,000000,5.6606,5.6829,5.6336,5.6446,50484,0
+JOF.US,D,20050408,000000,5.6715,5.7098,5.6336,5.6393,28191,0
+JOF.US,D,20050411,000000,5.6229,5.6229,5.5031,5.5358,128421,0
+JOF.US,D,20050412,000000,5.5254,5.5305,5.4005,5.4493,167298,0
+JOF.US,D,20050413,000000,5.4164,5.4761,5.2917,5.3406,148321,0
+JOF.US,D,20050414,000000,5.2917,5.3406,5.1399,5.2429,143161,0
+JOF.US,D,20050415,000000,5.194,5.194,5.042,5.042,223863,0
+JOF.US,D,20050418,000000,4.9934,5.015,4.8684,4.9986,122525,0
+JOF.US,D,20050419,000000,5.042,5.1181,5.015,5.0907,166008,0
+JOF.US,D,20050420,000000,5.0907,5.0907,4.928,5.0095,206911,0
+JOF.US,D,20050421,000000,5.0204,5.1506,4.9934,5.1506,119947,0
+JOF.US,D,20050422,000000,5.0041,5.0801,4.9823,5.0313,225153,0
+JOF.US,D,20050425,000000,5.0855,5.1615,5.0855,5.1181,91756,0
+JOF.US,D,20050426,000000,5.1399,5.1399,5.0907,5.0907,72960,0
+JOF.US,D,20050427,000000,5.0692,5.1615,5.0585,5.1181,37772,0
+JOF.US,D,20050428,000000,5.0964,5.129,5.0692,5.0692,33351,0
+JOF.US,D,20050429,000000,5.1072,5.1887,5.0907,5.167,40718,0
+JOF.US,D,20050502,000000,5.1399,5.1615,5.0964,5.1615,198989,0
+JOF.US,D,20050503,000000,5.1399,5.2646,5.1399,5.2158,118472,0
+JOF.US,D,20050504,000000,5.194,5.3026,5.1724,5.2754,135237,0
+JOF.US,D,20050505,000000,5.3243,5.3352,5.2429,5.2754,60617,0
+JOF.US,D,20050506,000000,5.3515,5.3677,5.3243,5.3243,79410,0
+JOF.US,D,20050509,000000,5.3568,5.3622,5.3243,5.3515,73147,0
+JOF.US,D,20050510,000000,5.3406,5.3406,5.194,5.2429,69463,0
+JOF.US,D,20050511,000000,5.2211,5.2646,5.1778,5.2483,50854,0
+JOF.US,D,20050512,000000,5.194,5.2322,5.194,5.2322,49563,0
+JOF.US,D,20050513,000000,5.2917,5.2917,5.1994,5.2429,68725,0
+JOF.US,D,20050516,000000,5.194,5.2537,5.194,5.2537,95257,0
+JOF.US,D,20050517,000000,5.156,5.1778,5.1181,5.1778,73331,0
+JOF.US,D,20050518,000000,5.1452,5.2429,5.1452,5.2376,62277,0
+JOF.US,D,20050519,000000,5.2754,5.4112,5.2592,5.3948,185170,0
+JOF.US,D,20050520,000000,5.3622,5.3622,5.3134,5.3406,69831,0
+JOF.US,D,20050523,000000,5.3406,5.4005,5.3243,5.3297,38877,0
+JOF.US,D,20050524,000000,5.281,5.3134,5.1506,5.2158,116813,0
+JOF.US,D,20050525,000000,5.167,5.1833,5.1072,5.1399,65776,0
+JOF.US,D,20050526,000000,5.1399,5.1994,5.1399,5.1833,53616,0
+JOF.US,D,20050527,000000,5.205,5.2592,5.205,5.2376,42930,0
+JOF.US,D,20050531,000000,5.3081,5.3081,5.205,5.2322,80884,0
+JOF.US,D,20050601,000000,5.2322,5.3026,5.2322,5.2917,72226,0
+JOF.US,D,20050602,000000,5.2646,5.2972,5.2592,5.2699,64121,0
+JOF.US,D,20050603,000000,5.2537,5.2537,5.129,5.1833,100414,0
+JOF.US,D,20050606,000000,5.1994,5.2211,5.1506,5.2158,100230,0
+JOF.US,D,20050607,000000,5.205,5.2972,5.194,5.2537,77199,0
+JOF.US,D,20050608,000000,5.2646,5.3026,5.2267,5.2267,41089,0
+JOF.US,D,20050609,000000,5.194,5.2537,5.1833,5.205,87519,0
+JOF.US,D,20050610,000000,5.2537,5.281,5.2376,5.2592,46063,0
+JOF.US,D,20050613,000000,5.2429,5.2754,5.2211,5.2376,46432,0
+JOF.US,D,20050614,000000,5.1994,5.2267,5.156,5.1778,57856,0
+JOF.US,D,20050615,000000,5.1994,5.2429,5.1994,5.2158,33901,0
+JOF.US,D,20050616,000000,5.194,5.2646,5.194,5.2429,37034,0
+JOF.US,D,20050617,000000,5.2646,5.3297,5.2537,5.3297,58775,0
+JOF.US,D,20050620,000000,5.3134,5.4112,5.2483,5.3786,154584,0
+JOF.US,D,20050621,000000,5.3622,5.4328,5.346,5.3568,84571,0
+JOF.US,D,20050622,000000,5.3568,5.4164,5.3406,5.3786,42565,0
+JOF.US,D,20050623,000000,5.3622,5.4328,5.2972,5.3026,50484,0
+JOF.US,D,20050624,000000,5.3189,5.3622,5.3026,5.3297,55828,0
+JOF.US,D,20050627,000000,5.3134,5.3406,5.2646,5.2917,41270,0
+JOF.US,D,20050628,000000,5.3026,5.3568,5.3026,5.3515,91204,0
+JOF.US,D,20050629,000000,5.3622,5.3622,5.3081,5.3081,31874,0
+JOF.US,D,20050630,000000,5.281,5.3515,5.281,5.3406,121053,0
+JOF.US,D,20050701,000000,5.346,5.4164,5.346,5.4164,48089,0
+JOF.US,D,20050705,000000,5.4219,5.5632,5.4219,5.5305,111839,0
+JOF.US,D,20050706,000000,5.5146,5.5632,5.4876,5.5146,65042,0
+JOF.US,D,20050707,000000,5.5089,5.5089,5.4328,5.4761,32794,0
+JOF.US,D,20050708,000000,5.5305,5.5632,5.4653,5.5358,75541,0
+JOF.US,D,20050711,000000,5.5358,5.6336,5.5358,5.5901,42744,0
+JOF.US,D,20050712,000000,5.5851,5.6554,5.5523,5.5901,58040,0
+JOF.US,D,20050713,000000,5.5415,5.5851,5.5415,5.5851,58589,0
+JOF.US,D,20050714,000000,5.5958,5.6875,5.5958,5.6829,54170,0
+JOF.US,D,20050715,000000,5.6336,5.6393,5.617,5.6229,26165,0
+JOF.US,D,20050718,000000,5.8399,5.8399,5.6336,5.6663,41825,0
+JOF.US,D,20050719,000000,5.6336,5.7259,5.6336,5.6933,39248,0
+JOF.US,D,20050720,000000,5.6393,5.6663,5.5358,5.6446,40350,0
+JOF.US,D,20050721,000000,5.6446,5.7098,5.5632,5.6119,50299,0
+JOF.US,D,20050722,000000,5.5734,5.6875,5.5734,5.6069,72410,0
+JOF.US,D,20050725,000000,5.7367,5.7637,5.5415,5.5582,112575,0
+JOF.US,D,20050726,000000,5.6069,5.6069,5.5146,5.5415,39983,0
+JOF.US,D,20050727,000000,5.5901,5.6606,5.5358,5.5466,74621,0
+JOF.US,D,20050728,000000,5.569,5.6229,5.569,5.5958,44772,0
+JOF.US,D,20050729,000000,5.6069,5.6393,5.5415,5.5632,57669,0
+JOF.US,D,20050801,000000,5.6119,5.6715,5.6119,5.6663,28557,0
+JOF.US,D,20050802,000000,5.6663,5.7208,5.6663,5.6933,90837,0
+JOF.US,D,20050803,000000,5.7259,5.7259,5.6393,5.6772,83649,0
+JOF.US,D,20050804,000000,5.6393,5.6393,5.5358,5.5794,39059,0
+JOF.US,D,20050805,000000,5.5734,5.5734,5.4876,5.5089,51037,0
+JOF.US,D,20050808,000000,5.5358,5.569,5.4876,5.498,39614,0
+JOF.US,D,20050809,000000,5.5305,5.6286,5.5305,5.6286,118103,0
+JOF.US,D,20050810,000000,5.6933,5.9211,5.6933,5.8399,254078,0
+JOF.US,D,20050811,000000,5.9268,6.2304,5.916,6.2304,322069,0
+JOF.US,D,20050812,000000,6.2304,6.2304,6.1493,6.2248,166008,0
+JOF.US,D,20050815,000000,6.2529,6.7244,6.2304,6.6265,500420,0
+JOF.US,D,20050816,000000,6.6265,6.8818,6.5129,6.7032,456200,0
+JOF.US,D,20050817,000000,6.7032,6.8921,6.6867,6.8653,330913,0
+JOF.US,D,20050818,000000,6.9045,7.0235,6.578,6.7463,331464,0
+JOF.US,D,20050819,000000,6.5513,6.6923,6.5451,6.5726,236756,0
+JOF.US,D,20050822,000000,6.6813,6.8818,6.6813,6.8818,511107,0
+JOF.US,D,20050823,000000,6.9045,6.9749,6.8435,6.8607,299773,0
+JOF.US,D,20050824,000000,6.8498,6.8607,6.6813,6.7032,224232,0
+JOF.US,D,20050825,000000,6.6759,6.871,6.6759,6.8653,226444,0
+JOF.US,D,20050826,000000,6.9195,6.9476,6.7791,6.9359,125289,0
+JOF.US,D,20050829,000000,6.8216,6.871,6.6759,6.871,270478,0
+JOF.US,D,20050830,000000,6.8984,6.8984,6.7142,6.7197,195304,0
+JOF.US,D,20050831,000000,6.6703,6.7518,6.5834,6.6759,189592,0
+JOF.US,D,20050901,000000,6.8003,6.8003,6.6375,6.6492,164164,0
+JOF.US,D,20050902,000000,6.6265,6.6759,6.4809,6.567,232525,0
+JOF.US,D,20050906,000000,6.5834,6.9579,6.5294,6.9195,295351,0
+JOF.US,D,20050907,000000,6.9257,6.9476,6.773,6.8339,170984,0
+JOF.US,D,20050908,000000,6.8339,6.871,6.7463,6.7573,82729,0
+JOF.US,D,20050909,000000,6.8339,7.1967,6.8339,7.1426,427275,0
+JOF.US,D,20050912,000000,7.2892,7.8101,7.1967,7.7618,747866,0
+JOF.US,D,20050913,000000,7.7618,7.7935,7.441,7.7013,437594,0
+JOF.US,D,20050914,000000,7.8101,7.8101,7.5665,7.6585,226444,0
+JOF.US,D,20050915,000000,7.7071,8.0547,7.6736,7.8538,474071,0
+JOF.US,D,20050916,000000,7.8912,7.984,7.7879,7.957,266794,0
+JOF.US,D,20050919,000000,7.957,7.957,7.6799,7.7126,302352,0
+JOF.US,D,20050920,000000,7.8372,8.1411,7.8316,7.961,452883,0
+JOF.US,D,20050921,000000,7.9673,8.0602,7.8586,7.9292,280057,0
+JOF.US,D,20050922,000000,7.7991,7.9189,7.7443,7.7991,233999,0
+JOF.US,D,20050923,000000,7.8372,7.8642,7.615,7.6428,149242,0
+JOF.US,D,20050926,000000,7.9348,8.0324,7.8856,7.961,415297,0
+JOF.US,D,20050927,000000,7.9673,8.1094,7.9134,8.0864,179829,0
+JOF.US,D,20050928,000000,8.2554,8.5323,8.1355,8.4554,619260,0
+JOF.US,D,20050929,000000,8.6999,9.297,8.6784,8.9934,1071592,0
+JOF.US,D,20050930,000000,8.9934,8.9934,8.603,8.6943,823595,0
+JOF.US,D,20051003,000000,8.6522,8.9014,8.4776,8.7657,432065,0
+JOF.US,D,20051004,000000,8.9014,9.0902,8.7546,8.7816,577252,0
+JOF.US,D,20051005,000000,8.6078,8.6078,7.7126,8.3094,865785,0
+JOF.US,D,20051006,000000,7.9134,8.0602,7.6252,7.7172,765372,0
+JOF.US,D,20051007,000000,7.6634,7.9348,7.6634,7.9189,342150,0
+JOF.US,D,20051010,000000,8.0808,8.0808,7.8428,7.8428,301433,0
+JOF.US,D,20051011,000000,8.0602,8.4285,8.0602,8.2174,631606,0
+JOF.US,D,20051012,000000,8.1569,8.2118,7.7879,7.9023,427275,0
+JOF.US,D,20051013,000000,7.9077,8.1569,7.8586,7.961,303644,0
+JOF.US,D,20051014,000000,8.0602,8.1411,7.8642,7.961,315989,0
+JOF.US,D,20051017,000000,8.0007,8.0276,7.6903,8.011,211704,0
+JOF.US,D,20051018,000000,8.0602,8.0602,7.8586,7.8752,119576,0
+JOF.US,D,20051019,000000,7.6634,8.0602,7.4897,8.0602,378634,0
+JOF.US,D,20051020,000000,8.022,8.0276,7.5879,7.615,149793,0
+JOF.US,D,20051021,000000,7.8642,7.8815,7.6634,7.7777,159006,0
+JOF.US,D,20051024,000000,7.6799,8.2333,7.6799,8.1197,461546,0
+JOF.US,D,20051025,000000,8.1253,8.2824,8.0324,8.0324,192541,0
+JOF.US,D,20051026,000000,8.0324,8.0808,7.9896,8.0324,224232,0
+JOF.US,D,20051027,000000,8.1094,8.1094,7.6903,7.7499,227363,0
+JOF.US,D,20051028,000000,7.7499,7.9189,7.7071,7.8642,133213,0
+JOF.US,D,20051031,000000,8.1569,8.3474,8.1569,8.3142,406820,0
+JOF.US,D,20051101,000000,8.4285,8.553,8.3578,8.5323,357260,0
+JOF.US,D,20051102,000000,8.5323,8.7871,8.4983,8.7324,332755,0
+JOF.US,D,20051103,000000,8.803,8.9769,8.7601,8.7601,434642,0
+JOF.US,D,20051104,000000,8.8522,8.88,8.2824,8.538,386185,0
+JOF.US,D,20051107,000000,8.6522,8.684,8.3531,8.4554,161956,0
+JOF.US,D,20051108,000000,8.4554,8.4554,8.3578,8.4015,73700,0
+JOF.US,D,20051109,000000,8.526,8.6133,8.4285,8.5037,179642,0
+JOF.US,D,20051110,000000,8.603,8.6133,8.2824,8.407,286323,0
+JOF.US,D,20051111,000000,8.407,8.4507,8.3094,8.3205,252973,0
+JOF.US,D,20051114,000000,8.3142,8.3142,8.0864,8.13,289272,0
+JOF.US,D,20051115,000000,7.9245,8.0602,7.7618,7.7665,433723,0
+JOF.US,D,20051116,000000,7.7991,8.2006,7.7499,8.038,395584,0
+JOF.US,D,20051117,000000,7.8856,8.0324,7.7126,7.9729,551457,0
+JOF.US,D,20051118,000000,8.0324,8.2554,8.0324,8.2062,241735,0
+JOF.US,D,20051121,000000,8.2062,8.8245,8.2062,8.7657,496000,0
+JOF.US,D,20051122,000000,8.7657,8.7705,8.4721,8.6943,255554,0
+JOF.US,D,20051123,000000,8.8419,8.8419,8.4776,8.6293,321515,0
+JOF.US,D,20051125,000000,8.6522,8.6999,8.5483,8.592,88072,0
+JOF.US,D,20051128,000000,8.6943,8.6943,8.4886,8.5323,201200,0
+JOF.US,D,20051129,000000,8.4832,8.4832,8.1569,8.1951,269004,0
+JOF.US,D,20051130,000000,7.9245,8.1569,7.8372,7.8372,393187,0
+JOF.US,D,20051201,000000,7.9348,8.0602,7.9348,8.0324,390238,0
+JOF.US,D,20051202,000000,8.011,8.0753,7.7879,7.8205,397977,0
+JOF.US,D,20051205,000000,7.8372,7.8642,7.4684,7.5879,488814,0
+JOF.US,D,20051206,000000,7.4957,7.7071,7.474,7.5225,706227,0
+JOF.US,D,20051207,000000,7.5225,7.5336,7.3104,7.3432,597149,0
+JOF.US,D,20051208,000000,7.3432,7.3973,7.1755,7.3917,567673,0
+JOF.US,D,20051209,000000,7.4246,7.6903,7.4192,7.6372,557907,0
+JOF.US,D,20051212,000000,8.011,8.011,7.8101,7.8268,761317,0
+JOF.US,D,20051213,000000,7.9134,7.9134,7.7228,7.7721,429302,0
+JOF.US,D,20051214,000000,7.6634,7.7126,7.5879,7.5879,612999,0
+JOF.US,D,20051215,000000,7.561,7.5665,7.5443,7.5492,553668,0
+JOF.US,D,20051216,000000,7.5389,7.7013,7.5389,7.6689,556064,0
+JOF.US,D,20051219,000000,7.7126,7.7879,7.7126,7.7396,468177,0
+JOF.US,D,20051220,000000,7.8055,7.8205,7.7879,7.7879,475361,0
+JOF.US,D,20051221,000000,7.9134,8.1355,7.8475,8.1094,598258,0
+JOF.US,D,20051222,000000,8.1094,8.38,8.011,8.3308,531745,0
+JOF.US,D,20051223,000000,8.3308,8.3308,7.8372,7.8538,528978,0
+JOF.US,D,20051227,000000,7.8101,7.8101,7.4465,7.4897,916454,0
+JOF.US,D,20051228,000000,7.5492,7.7499,7.5492,7.7126,448461,0
+JOF.US,D,20051229,000000,7.734,7.7618,7.5665,7.6252,561223,0
+JOF.US,D,20051230,000000,7.5665,7.5665,7.4897,7.5336,470942,0
+JOF.US,D,20060103,000000,7.6428,8.011,7.6428,8.011,796141,0
+JOF.US,D,20060104,000000,8.0324,8.2333,8.011,8.1355,625342,0
+JOF.US,D,20060105,000000,8.1411,8.1411,7.9134,7.9896,211520,0
+JOF.US,D,20060106,000000,8.0864,8.2657,8.0657,8.2554,286506,0
+JOF.US,D,20060109,000000,8.4554,8.4776,8.3094,8.4403,414193,0
+JOF.US,D,20060110,000000,8.2333,8.2602,8.0324,8.1515,654269,0
+JOF.US,D,20060111,000000,8.2118,8.3642,8.2062,8.3205,274902,0
+JOF.US,D,20060112,000000,8.3744,8.3744,8.2062,8.2387,272686,0
+JOF.US,D,20060113,000000,8.2006,8.3094,8.2006,8.2769,187565,0
+JOF.US,D,20060117,000000,7.7879,7.984,7.6959,7.9189,700515,0
+JOF.US,D,20060118,000000,7.5177,7.6634,7.4848,7.6093,980206,0
+JOF.US,D,20060119,000000,7.8752,8.0547,7.8101,8.038,756897,0
+JOF.US,D,20060120,000000,7.9896,8.0007,7.7499,7.7618,367025,0
+JOF.US,D,20060123,000000,7.6428,7.9189,7.5983,7.8856,441276,0
+JOF.US,D,20060124,000000,7.961,8.011,7.9134,7.9403,260344,0
+JOF.US,D,20060125,000000,8.011,8.011,7.8149,7.8752,243394,0
+JOF.US,D,20060126,000000,7.961,8.0864,7.961,8.0864,304379,0
+JOF.US,D,20060127,000000,8.2333,8.2934,8.1253,8.2062,533217,0
+JOF.US,D,20060130,000000,8.2554,8.2991,8.1847,8.1896,299773,0
+JOF.US,D,20060131,000000,8.1951,8.2333,8.0276,8.0657,343810,0
+JOF.US,D,20060201,000000,7.9896,8.13,7.9729,8.0982,256104,0
+JOF.US,D,20060202,000000,8.1094,8.1355,7.8101,7.9134,236947,0
+JOF.US,D,20060203,000000,7.9189,8.0427,7.8428,8.038,208753,0
+JOF.US,D,20060206,000000,8.103,8.1951,8.0753,8.1411,214654,0
+JOF.US,D,20060207,000000,8.1847,8.2387,7.9729,8.0705,320963,0
+JOF.US,D,20060208,000000,7.9896,8.0864,7.946,8.0753,164717,0
+JOF.US,D,20060209,000000,8.1411,8.1411,7.9673,7.9673,158086,0
+JOF.US,D,20060210,000000,7.8856,8.0007,7.7228,7.961,344731,0
+JOF.US,D,20060213,000000,7.7172,7.8475,7.7126,7.7935,312302,0
+JOF.US,D,20060214,000000,7.7284,7.8966,7.7126,7.8268,276559,0
+JOF.US,D,20060215,000000,7.7396,7.7777,7.7126,7.7284,106130,0
+JOF.US,D,20060216,000000,7.7284,7.9784,7.7013,7.8856,249841,0
+JOF.US,D,20060217,000000,7.6864,7.7665,7.6197,7.7228,270848,0
+JOF.US,D,20060221,000000,7.6903,7.7935,7.6585,7.6864,344179,0
+JOF.US,D,20060222,000000,7.6585,7.6864,7.474,7.6799,236756,0
+JOF.US,D,20060223,000000,7.7879,7.8538,7.7228,7.7831,111103,0
+JOF.US,D,20060224,000000,7.8815,7.8966,7.7879,7.8697,136899,0
+JOF.US,D,20060227,000000,7.9348,8.0547,7.9292,8.0276,278216,0
+JOF.US,D,20060228,000000,7.961,8.0054,7.7879,7.7879,136899,0
+JOF.US,D,20060301,000000,7.7879,7.9189,7.7443,7.9189,172272,0
+JOF.US,D,20060302,000000,7.8642,7.961,7.7618,7.8642,198253,0
+JOF.US,D,20060303,000000,7.6689,7.7665,7.6634,7.7396,166008,0
+JOF.US,D,20060306,000000,7.7013,7.7831,7.3651,7.4897,450306,0
+JOF.US,D,20060307,000000,7.4192,7.474,7.066,7.1912,550719,0
+JOF.US,D,20060308,000000,7.1207,7.2563,7.1153,7.1584,247078,0
+JOF.US,D,20060309,000000,7.4246,7.5665,7.3651,7.3917,353572,0
+JOF.US,D,20060310,000000,7.5177,7.5177,7.4192,7.4246,99123,0
+JOF.US,D,20060313,000000,7.4246,7.5665,7.3651,7.4246,265872,0
+JOF.US,D,20060314,000000,7.4192,7.5389,7.4034,7.5225,102995,0
+JOF.US,D,20060315,000000,7.3973,7.5665,7.3973,7.5546,226996,0
+JOF.US,D,20060316,000000,7.5879,7.5879,7.4192,7.4897,136344,0
+JOF.US,D,20060317,000000,7.615,7.6428,7.5006,7.6428,155873,0
+JOF.US,D,20060320,000000,7.6903,7.8101,7.6634,7.6634,304197,0
+JOF.US,D,20060321,000000,7.615,7.7879,7.615,7.7126,128973,0
+JOF.US,D,20060322,000000,7.7126,7.757,7.615,7.7396,94153,0
+JOF.US,D,20060323,000000,7.7396,7.7618,7.5665,7.7618,141504,0
+JOF.US,D,20060324,000000,7.7126,7.7777,7.6522,7.7499,100048,0
+JOF.US,D,20060327,000000,7.8101,7.8538,7.7396,7.7721,79597,0
+JOF.US,D,20060328,000000,7.7618,7.9245,7.7126,7.8205,346386,0
+JOF.US,D,20060329,000000,7.946,8.1847,7.9245,8.1847,418057,0
+JOF.US,D,20060330,000000,8.2554,8.2554,8.038,8.18,373106,0
+JOF.US,D,20060331,000000,8.2062,8.2554,8.1626,8.1847,130999,0
+JOF.US,D,20060403,000000,8.2824,8.4554,8.2824,8.3531,301433,0
+JOF.US,D,20060404,000000,8.3308,8.6181,8.2824,8.5037,503737,0
+JOF.US,D,20060405,000000,8.5966,8.8736,8.5323,8.803,646162,0
+JOF.US,D,20060406,000000,8.8904,8.9014,8.553,8.7601,306774,0
+JOF.US,D,20060407,000000,8.7975,8.7975,8.5323,8.657,162138,0
+JOF.US,D,20060410,000000,8.749,8.7546,8.4832,8.6133,260713,0
+JOF.US,D,20060411,000000,8.603,8.6522,8.2062,8.2118,247448,0
+JOF.US,D,20060412,000000,8.1951,8.3205,8.0054,8.3094,306774,0
+JOF.US,D,20060413,000000,8.1355,8.5808,8.1355,8.4617,174113,0
+JOF.US,D,20060417,000000,8.4617,8.4617,8.3363,8.4015,225153,0
+JOF.US,D,20060418,000000,8.407,8.5808,8.407,8.553,217045,0
+JOF.US,D,20060419,000000,8.553,8.6784,8.407,8.6133,164903,0
+JOF.US,D,20060420,000000,8.407,8.5966,8.407,8.4776,114048,0
+JOF.US,D,20060421,000000,8.4133,8.5427,8.38,8.4237,95808,0
+JOF.US,D,20060424,000000,7.984,8.407,7.9189,8.2824,323723,0
+JOF.US,D,20060425,000000,8.3094,8.3531,8.2554,8.3308,169324,0
+JOF.US,D,20060426,000000,8.4133,8.5037,8.3094,8.4776,150530,0
+JOF.US,D,20060427,000000,8.4285,8.5808,8.3094,8.5752,156243,0
+JOF.US,D,20060428,000000,8.5808,8.6522,8.4285,8.5037,152007,0
+JOF.US,D,20060501,000000,8.6293,8.6522,8.4832,8.526,114235,0
+JOF.US,D,20060502,000000,8.776,8.776,8.5649,8.6943,169324,0
+JOF.US,D,20060503,000000,8.7221,8.7546,8.5808,8.711,112391,0
+JOF.US,D,20060504,000000,8.7546,8.8419,8.6522,8.803,142242,0
+JOF.US,D,20060505,000000,8.603,8.9712,8.603,8.9712,340121,0
+JOF.US,D,20060508,000000,8.9934,8.9991,8.857,8.9173,261080,0
+JOF.US,D,20060509,000000,8.922,8.922,8.553,8.6522,192907,0
+JOF.US,D,20060510,000000,8.6236,8.6522,8.4189,8.5323,223307,0
+JOF.US,D,20060511,000000,8.4554,8.5037,8.0602,8.1411,315989,0
+JOF.US,D,20060512,000000,8.0324,8.1094,7.8101,7.8372,392450,0
+JOF.US,D,20060515,000000,7.7618,7.9348,7.7172,7.9348,232892,0
+JOF.US,D,20060516,000000,7.8856,7.9729,7.8372,7.9403,225153,0
+JOF.US,D,20060517,000000,7.9403,8.0547,7.7126,7.7499,479967,0
+JOF.US,D,20060518,000000,7.6903,7.8586,7.6634,7.7991,246712,0
+JOF.US,D,20060519,000000,7.8642,7.9514,7.5336,7.8101,243944,0
+JOF.US,D,20060522,000000,7.5389,7.5761,7.1755,7.5492,690196,0
+JOF.US,D,20060523,000000,7.5665,7.734,7.5665,7.5665,315617,0
+JOF.US,D,20060524,000000,7.4192,7.5389,7.1317,7.246,364628,0
+JOF.US,D,20060525,000000,7.2508,7.5389,7.2508,7.528,166191,0
+JOF.US,D,20060526,000000,7.5546,7.615,7.4192,7.5443,140032,0
+JOF.US,D,20060530,000000,7.387,7.5177,7.2673,7.2774,226996,0
+JOF.US,D,20060531,000000,7.2774,7.5928,7.2774,7.5546,187935,0
+JOF.US,D,20060601,000000,7.3651,7.4848,7.3597,7.4192,232155,0
+JOF.US,D,20060602,000000,7.4897,7.5336,7.3378,7.4624,134132,0
+JOF.US,D,20060605,000000,7.4192,7.4192,7.2404,7.2404,104838,0
+JOF.US,D,20060606,000000,7.246,7.2947,7.1426,7.1481,197148,0
+JOF.US,D,20060607,000000,7.0769,7.1528,7.0064,7.0447,211148,0
+JOF.US,D,20060608,000000,6.9531,7.4192,6.9531,7.4192,461358,0
+JOF.US,D,20060609,000000,7.4246,7.4957,7.0015,7.1528,357260,0
+JOF.US,D,20060612,000000,6.9962,7.0503,6.9531,6.9531,197331,0
+JOF.US,D,20060613,000000,6.6813,6.7791,6.5889,6.6594,636027,0
+JOF.US,D,20060614,000000,6.4747,6.8114,6.4747,6.6594,560118,0
+JOF.US,D,20060615,000000,6.8653,7.1207,6.8387,7.1207,308249,0
+JOF.US,D,20060616,000000,7.3048,7.3048,7.012,7.0769,224415,0
+JOF.US,D,20060619,000000,7.0769,7.1051,6.8653,6.8921,215941,0
+JOF.US,D,20060620,000000,6.9476,6.9476,6.7675,6.8003,141134,0
+JOF.US,D,20060621,000000,6.9476,7.1528,6.871,7.1153,242289,0
+JOF.US,D,20060622,000000,7.1207,7.1481,7.029,7.0447,112760,0
+JOF.US,D,20060623,000000,7.0995,7.0995,6.9476,6.9476,156797,0
+JOF.US,D,20060626,000000,7.0769,7.0769,6.8279,6.9311,334964,0
+JOF.US,D,20060627,000000,6.9195,7.0825,6.8771,6.9195,176142,0
+JOF.US,D,20060628,000000,6.8387,6.9852,6.8339,6.9852,88990,0
+JOF.US,D,20060629,000000,7.0015,7.3378,7.0015,7.3104,269555,0
+JOF.US,D,20060630,000000,7.333,7.4521,7.2836,7.3479,128054,0
+JOF.US,D,20060703,000000,7.1262,7.3597,7.1262,7.3597,151638,0
+JOF.US,D,20060705,000000,7.1967,7.3542,7.1584,7.3048,198804,0
+JOF.US,D,20060706,000000,7.1803,7.2616,7.0769,7.246,78858,0
+JOF.US,D,20060707,000000,7.207,7.2343,6.9907,7.0174,200096,0
+JOF.US,D,20060710,000000,7.1098,7.2563,7.1098,7.1528,151085,0
+JOF.US,D,20060711,000000,7.1262,7.2404,7.1051,7.207,120500,0
+JOF.US,D,20060712,000000,7.0942,7.1207,6.9681,6.9681,58589,0
+JOF.US,D,20060713,000000,6.9045,7.1262,6.8216,6.8498,296641,0
+JOF.US,D,20060714,000000,6.8216,6.8435,6.6594,6.6923,158271,0
+JOF.US,D,20060717,000000,6.8387,6.8387,6.6328,6.7142,228103,0
+JOF.US,D,20060718,000000,6.578,6.6813,6.5513,6.6813,268820,0
+JOF.US,D,20060719,000000,6.6265,6.8984,6.5726,6.8279,256658,0
+JOF.US,D,20060720,000000,6.8771,6.9195,6.7354,6.7354,103365,0
+JOF.US,D,20060721,000000,6.7354,6.7354,6.5513,6.6328,72226,0
+JOF.US,D,20060724,000000,6.6594,6.8114,6.6594,6.7902,138925,0
+JOF.US,D,20060725,000000,6.7902,6.7902,6.654,6.7791,213176,0
+JOF.US,D,20060726,000000,6.7244,6.8435,6.6594,6.7902,145928,0
+JOF.US,D,20060727,000000,6.3177,6.9195,6.3177,6.7635,177802,0
+JOF.US,D,20060728,000000,6.8387,6.8873,6.7902,6.8607,306038,0
+JOF.US,D,20060731,000000,6.8984,6.8984,6.6813,6.6813,174113,0
+JOF.US,D,20060801,000000,6.6594,6.7354,6.6328,6.7354,104282,0
+JOF.US,D,20060802,000000,6.7354,6.8653,6.7087,6.8114,152744,0
+JOF.US,D,20060803,000000,6.8607,6.8607,6.7244,6.8003,69643,0
+JOF.US,D,20060804,000000,6.9195,6.9476,6.6594,6.7354,179642,0
+JOF.US,D,20060807,000000,6.5889,6.7142,6.5834,6.6101,110182,0
+JOF.US,D,20060808,000000,6.6594,6.7032,6.6053,6.6053,155873,0
+JOF.US,D,20060809,000000,6.6759,6.7463,6.4747,6.5074,405531,0
+JOF.US,D,20060810,000000,6.5513,6.578,6.5348,6.5513,78490,0
+JOF.US,D,20060811,000000,6.5294,6.5513,6.5022,6.5294,58040,0
+JOF.US,D,20060814,000000,6.5937,6.6328,6.5513,6.5513,340121,0
+JOF.US,D,20060815,000000,6.6328,6.6492,6.5129,6.6157,499866,0
+JOF.US,D,20060816,000000,6.7087,6.8003,6.6703,6.7902,486602,0
+JOF.US,D,20060817,000000,6.8003,6.8003,6.7142,6.7847,153113,0
+JOF.US,D,20060818,000000,6.773,6.8498,6.7354,6.8498,131554,0
+JOF.US,D,20060821,000000,6.7463,6.7847,6.7032,6.7298,89358,0
+JOF.US,D,20060822,000000,6.7675,6.8498,6.7675,6.8169,215019,0
+JOF.US,D,20060823,000000,6.7354,6.7791,6.7032,6.7032,69091,0
+JOF.US,D,20060824,000000,6.7298,6.7298,6.6867,6.6923,65960,0
+JOF.US,D,20060825,000000,6.6594,6.6649,6.5889,6.6594,83834,0
+JOF.US,D,20060828,000000,6.5999,6.6594,6.5567,6.6328,153664,0
+JOF.US,D,20060829,000000,6.6375,6.654,6.5022,6.6101,317829,0
+JOF.US,D,20060830,000000,6.5513,6.6328,6.5451,6.6157,135974,0
+JOF.US,D,20060831,000000,6.6594,6.7142,6.6594,6.6759,140214,0
+JOF.US,D,20060901,000000,6.6759,6.8114,6.6594,6.8114,172642,0
+JOF.US,D,20060905,000000,6.8498,7.012,6.8435,7.012,344179,0
+JOF.US,D,20060906,000000,6.9633,6.9852,6.8653,6.871,203780,0
+JOF.US,D,20060907,000000,6.7354,6.8114,6.6703,6.7354,153664,0
+JOF.US,D,20060908,000000,6.7298,6.7573,6.6594,6.7298,96917,0
+JOF.US,D,20060911,000000,6.5513,6.6492,6.4747,6.6492,238235,0
+JOF.US,D,20060912,000000,6.5937,6.7573,6.5621,6.7463,207834,0
+JOF.US,D,20060913,000000,6.7032,6.7847,6.6328,6.7847,204886,0
+JOF.US,D,20060914,000000,6.7518,6.7518,6.6813,6.6923,106496,0
+JOF.US,D,20060915,000000,6.7032,6.7087,6.5294,6.5999,173195,0
+JOF.US,D,20060918,000000,6.4915,6.5999,6.486,6.567,193459,0
+JOF.US,D,20060919,000000,6.5233,6.5294,6.312,6.3774,575963,0
+JOF.US,D,20060920,000000,6.3987,6.4747,6.3719,6.4641,194198,0
+JOF.US,D,20060921,000000,6.4959,6.4959,6.3669,6.4254,156063,0
+JOF.US,D,20060922,000000,6.3823,6.3823,6.2471,6.2635,351548,0
+JOF.US,D,20060925,000000,6.2797,6.2797,6.0896,6.2142,495446,0
+JOF.US,D,20060926,000000,6.1333,6.2036,6.1007,6.1824,331094,0
+JOF.US,D,20060927,000000,6.2965,6.3551,6.2635,6.2908,298297,0
+JOF.US,D,20060928,000000,6.4479,6.4479,6.3338,6.3823,160850,0
+JOF.US,D,20060929,000000,6.4156,6.4641,6.4098,6.4479,183145,0
+JOF.US,D,20061002,000000,6.4586,6.5184,6.4374,6.4641,111103,0
+JOF.US,D,20061003,000000,6.4423,6.4423,6.3823,6.4205,107601,0
+JOF.US,D,20061004,000000,6.3338,6.4043,6.2908,6.4043,234733,0
+JOF.US,D,20061005,000000,6.4205,6.4747,6.4205,6.4747,126027,0
+JOF.US,D,20061006,000000,6.4254,6.4254,6.3338,6.3823,171537,0
+JOF.US,D,20061009,000000,6.274,6.3282,6.2204,6.3064,198804,0
+JOF.US,D,20061010,000000,6.312,6.3719,6.2416,6.274,205989,0
+JOF.US,D,20061011,000000,6.1868,6.2304,6.1599,6.2142,161586,0
+JOF.US,D,20061012,000000,6.2142,6.3881,6.2142,6.3719,283926,0
+JOF.US,D,20061013,000000,6.4156,6.5451,6.3669,6.5074,223307,0
+JOF.US,D,20061016,000000,6.3774,6.5726,6.3774,6.5129,149980,0
+JOF.US,D,20061017,000000,6.5129,6.5129,6.3669,6.4809,98206,0
+JOF.US,D,20061018,000000,6.5294,6.567,6.4043,6.5513,255368,0
+JOF.US,D,20061019,000000,6.5022,6.7032,6.4809,6.6492,168218,0
+JOF.US,D,20061020,000000,6.6053,6.7087,6.5621,6.6971,78308,0
+JOF.US,D,20061023,000000,7.17,7.17,6.6101,6.6971,258870,0
+JOF.US,D,20061024,000000,6.6492,6.7087,6.6328,6.6867,92677,0
+JOF.US,D,20061025,000000,6.6594,6.6594,6.5513,6.6053,151085,0
+JOF.US,D,20061026,000000,6.6157,6.6867,6.5513,6.6813,214282,0
+JOF.US,D,20061027,000000,6.578,6.6053,6.4374,6.469,167668,0
+JOF.US,D,20061030,000000,6.3501,6.3987,6.3014,6.3719,227547,0
+JOF.US,D,20061031,000000,6.4254,6.6101,6.3987,6.567,284664,0
+JOF.US,D,20061101,000000,6.5999,6.6813,6.5999,6.6101,309727,0
+JOF.US,D,20061102,000000,6.5233,6.7244,6.5022,6.6971,160850,0
+JOF.US,D,20061103,000000,6.7354,6.7518,6.567,6.6492,146292,0
+JOF.US,D,20061106,000000,6.7197,6.7244,6.5834,6.6265,226813,0
+JOF.US,D,20061107,000000,6.6703,6.6923,6.5834,6.5834,126027,0
+JOF.US,D,20061108,000000,6.4479,6.5621,6.4254,6.4423,206728,0
+JOF.US,D,20061109,000000,6.3774,6.4316,6.2908,6.3177,284297,0
+JOF.US,D,20061110,000000,6.3014,6.4529,6.2965,6.3501,229944,0
+JOF.US,D,20061113,000000,6.2635,6.3282,6.1655,6.2142,352285,0
+JOF.US,D,20061114,000000,6.2965,6.6101,6.2965,6.567,443117,0
+JOF.US,D,20061115,000000,6.486,6.5129,6.4205,6.4529,238602,0
+JOF.US,D,20061116,000000,6.4205,6.4479,6.3445,6.3613,182778,0
+JOF.US,D,20061117,000000,6.3551,6.3823,6.2635,6.3613,212441,0
+JOF.US,D,20061120,000000,6.1333,6.274,6.1063,6.274,490287,0
+JOF.US,D,20061121,000000,6.2578,6.3395,6.1114,6.3395,303828,0
+JOF.US,D,20061122,000000,6.3551,6.3551,6.198,6.2092,334783,0
+JOF.US,D,20061124,000000,6.236,6.3395,6.2142,6.3233,145372,0
+JOF.US,D,20061127,000000,6.312,6.3395,6.2092,6.2635,222203,0
+JOF.US,D,20061128,000000,6.2847,6.3338,6.2684,6.3233,322621,0
+JOF.US,D,20061129,000000,6.3881,6.7354,6.3881,6.6971,643584,0
+JOF.US,D,20061130,000000,6.7949,6.7949,6.6265,6.6437,229574,0
+JOF.US,D,20061201,000000,6.6923,6.6923,6.5022,6.6265,229389,0
+JOF.US,D,20061204,000000,6.5726,6.7087,6.567,6.7087,327228,0
+JOF.US,D,20061205,000000,6.6703,6.773,6.6703,6.7635,400557,0
+JOF.US,D,20061206,000000,6.8339,6.8387,6.7675,6.7847,216679,0
+JOF.US,D,20061207,000000,6.8653,6.8771,6.7949,6.8169,176511,0
+JOF.US,D,20061208,000000,6.8339,6.8873,6.773,6.871,101155,0
+JOF.US,D,20061211,000000,6.8653,6.9195,6.8169,6.8339,245236,0
+JOF.US,D,20061212,000000,6.8114,6.8114,6.6328,6.7298,304563,0
+JOF.US,D,20061213,000000,6.7847,6.806,6.6053,6.6492,128607,0
+JOF.US,D,20061214,000000,6.7087,6.7635,6.6594,6.7354,204330,0
+JOF.US,D,20061215,000000,6.6971,6.9092,6.6971,6.871,266605,0
+JOF.US,D,20061218,000000,6.8387,6.9681,6.7902,6.8114,354312,0
+JOF.US,D,20061219,000000,6.6649,6.7847,6.6594,6.7635,274163,0
+JOF.US,D,20061220,000000,6.7032,6.8921,6.6492,6.8279,280057,0
+JOF.US,D,20061221,000000,6.806,6.9045,6.6813,6.7949,232525,0
+JOF.US,D,20061222,000000,6.8216,6.9195,6.7902,6.8216,111286,0
+JOF.US,D,20061226,000000,6.806,6.8607,6.7298,6.7949,112760,0
+JOF.US,D,20061227,000000,6.8818,6.9579,6.8114,6.9476,159558,0
+JOF.US,D,20061228,000000,6.8771,7.0015,6.7949,6.9633,328515,0
+JOF.US,D,20061229,000000,6.9907,7.0557,6.8114,6.9852,221653,0
+JOF.US,D,20070103,000000,7.1365,7.3001,7.0557,7.3001,429670,0
+JOF.US,D,20070104,000000,7.4684,7.6252,7.2187,7.6252,549061,0
+JOF.US,D,20070105,000000,7.441,7.4624,7.2616,7.2836,369051,0
+JOF.US,D,20070108,000000,7.1967,7.2241,7.066,7.1912,145739,0
+JOF.US,D,20070109,000000,7.2187,7.2728,7.0879,7.1639,268634,0
+JOF.US,D,20070110,000000,7.0612,7.0612,6.8873,7.0503,444777,0
+JOF.US,D,20070111,000000,7.0557,7.1481,7.0015,7.0825,164903,0
+JOF.US,D,20070112,000000,7.1584,7.1639,7.1153,7.1426,245786,0
+JOF.US,D,20070116,000000,7.1365,7.1365,6.9797,7.0174,314329,0
+JOF.US,D,20070117,000000,7.0503,7.0879,7.0015,7.0557,186645,0
+JOF.US,D,20070118,000000,7.0612,7.0769,7.0015,7.0386,192171,0
+JOF.US,D,20070119,000000,7.0345,7.1639,7.0345,7.1639,177616,0
+JOF.US,D,20070122,000000,7.1639,7.2289,7.1098,7.1365,226073,0
+JOF.US,D,20070123,000000,7.0557,7.3651,7.0557,7.2404,178904,0
+JOF.US,D,20070124,000000,7.2289,7.5443,7.2289,7.5336,424878,0
+JOF.US,D,20070125,000000,7.3809,7.4301,7.3001,7.333,255186,0
+JOF.US,D,20070126,000000,7.3809,7.3973,7.3001,7.3048,119576,0
+JOF.US,D,20070129,000000,7.3104,7.4034,7.3104,7.3809,202121,0
+JOF.US,D,20070130,000000,7.4301,7.474,7.4192,7.4624,330913,0
+JOF.US,D,20070131,000000,7.4356,7.4356,7.3378,7.4246,192723,0
+JOF.US,D,20070201,000000,7.4624,7.5177,7.4521,7.5006,372367,0
+JOF.US,D,20070202,000000,7.5006,7.561,7.4897,7.5225,262739,0
+JOF.US,D,20070205,000000,7.5225,7.5225,7.3597,7.3705,197516,0
+JOF.US,D,20070206,000000,7.3809,7.5824,7.3651,7.5665,404058,0
+JOF.US,D,20070207,000000,7.5225,7.5928,7.4788,7.5761,240812,0
+JOF.US,D,20070208,000000,7.5761,7.5761,7.4684,7.4897,208571,0
+JOF.US,D,20070209,000000,7.4897,7.5879,7.4684,7.5336,371998,0
+JOF.US,D,20070212,000000,7.5824,7.5824,7.3432,7.3651,163883,0
+JOF.US,D,20070213,000000,7.4144,7.528,7.4144,7.528,343626,0
+JOF.US,D,20070214,000000,7.4897,7.6474,7.4897,7.5665,448545,0
+JOF.US,D,20070215,000000,7.5225,7.615,7.5116,7.5546,229944,0
+JOF.US,D,20070216,000000,7.5546,7.5721,7.5116,7.561,171537,0
+JOF.US,D,20070220,000000,7.5928,7.6315,7.528,7.603,171165,0
+JOF.US,D,20070221,000000,7.5928,7.5928,7.246,7.4624,369236,0
+JOF.US,D,20070222,000000,7.4624,7.5492,7.4144,7.4788,350995,0
+JOF.US,D,20070223,000000,7.4957,7.5443,7.4624,7.4848,139106,0
+JOF.US,D,20070226,000000,7.5443,7.5983,7.5116,7.561,212903,0
+JOF.US,D,20070227,000000,7.3267,7.3809,6.9749,6.9852,1102361,0
+JOF.US,D,20070228,000000,6.9531,7.1803,6.8921,7.0447,461913,0
+JOF.US,D,20070301,000000,6.567,6.9476,6.567,6.9476,581674,0
+JOF.US,D,20070302,000000,6.7298,6.9415,6.654,6.6813,502814,0
+JOF.US,D,20070305,000000,6.567,6.8653,6.5513,6.6218,361680,0
+JOF.US,D,20070306,000000,6.7847,6.8552,6.6649,6.8435,231416,0
+JOF.US,D,20070307,000000,6.8216,6.871,6.7408,6.8435,164537,0
+JOF.US,D,20070308,000000,7.0015,7.0174,6.9476,6.9633,167113,0
+JOF.US,D,20070309,000000,6.9092,6.9962,6.8653,6.9045,239891,0
+JOF.US,D,20070312,000000,6.9092,6.9852,6.8552,6.8873,197516,0
+JOF.US,D,20070313,000000,6.8771,6.9257,6.6218,6.6218,179091,0
+JOF.US,D,20070314,000000,6.6867,6.8003,6.6218,6.7087,298852,0
+JOF.US,D,20070315,000000,6.7635,6.9797,6.7087,6.9415,189775,0
+JOF.US,D,20070316,000000,6.8114,6.9311,6.7518,6.7573,232155,0
+JOF.US,D,20070319,000000,6.8653,6.9415,6.7902,6.8653,188670,0
+JOF.US,D,20070320,000000,6.871,6.9579,6.8498,6.8873,128054,0
+JOF.US,D,20070321,000000,6.871,7.029,6.7847,7.012,350259,0
+JOF.US,D,20070322,000000,7.0503,7.0503,6.9359,6.9476,112023,0
+JOF.US,D,20070323,000000,6.8921,7.012,6.8921,6.9531,142242,0
+JOF.US,D,20070326,000000,7.0015,7.0064,6.8498,6.9633,85122,0
+JOF.US,D,20070327,000000,6.9195,6.9359,6.8387,6.8984,160850,0
+JOF.US,D,20070328,000000,6.871,6.8771,6.7847,6.8114,81440,0
+JOF.US,D,20070329,000000,6.8216,6.8387,6.7463,6.7949,147953,0
+JOF.US,D,20070330,000000,6.7949,6.8387,6.7298,6.7675,126948,0
+JOF.US,D,20070402,000000,6.7142,6.7635,6.7032,6.7142,146292,0
+JOF.US,D,20070403,000000,6.7197,6.8169,6.6971,6.7847,280612,0
+JOF.US,D,20070404,000000,6.8114,6.871,6.8114,6.871,78121,0
+JOF.US,D,20070405,000000,6.8339,6.8873,6.7949,6.8873,121789,0
+JOF.US,D,20070409,000000,6.8653,6.9415,6.8114,6.8818,103733,0
+JOF.US,D,20070410,000000,6.8435,6.871,6.7675,6.7675,88810,0
+JOF.US,D,20070411,000000,6.7298,6.7635,6.5567,6.6759,214097,0
+JOF.US,D,20070412,000000,6.6218,6.6923,6.578,6.6492,172090,0
+JOF.US,D,20070413,000000,6.5999,6.6594,6.5726,6.6265,149057,0
+JOF.US,D,20070416,000000,6.6813,6.8003,6.6759,6.8003,234364,0
+JOF.US,D,20070417,000000,6.773,6.8279,6.7298,6.7675,156797,0
+JOF.US,D,20070418,000000,6.7675,6.773,6.6759,6.7244,155506,0
+JOF.US,D,20070419,000000,6.6492,6.6649,6.5513,6.6649,247813,0
+JOF.US,D,20070420,000000,6.6867,6.7518,6.567,6.6923,250397,0
+JOF.US,D,20070423,000000,6.6375,6.6437,6.5396,6.567,338653,0
+JOF.US,D,20070424,000000,6.567,6.6492,6.567,6.6101,93967,0
+JOF.US,D,20070425,000000,6.6053,6.6867,6.5451,6.6328,268083,0
+JOF.US,D,20070426,000000,6.6813,6.6813,6.5451,6.5889,170984,0
+JOF.US,D,20070427,000000,6.5513,6.5889,6.5129,6.5233,145556,0
+JOF.US,D,20070430,000000,6.5233,6.6053,6.5233,6.5567,101521,0
+JOF.US,D,20070501,000000,6.5184,6.5726,6.4959,6.5074,219810,0
+JOF.US,D,20070502,000000,6.5129,6.6157,6.5129,6.6053,167849,0
+JOF.US,D,20070503,000000,6.6157,6.6437,6.5834,6.6157,109259,0
+JOF.US,D,20070504,000000,6.6101,6.6265,6.5834,6.5999,123449,0
+JOF.US,D,20070507,000000,6.5999,6.7032,6.5999,6.654,351729,0
+JOF.US,D,20070508,000000,6.6813,6.6813,6.5451,6.5834,97837,0
+JOF.US,D,20070509,000000,6.5999,6.6759,6.5999,6.6492,153113,0
+JOF.US,D,20070510,000000,6.5937,6.5937,6.4098,6.4529,256104,0
+JOF.US,D,20070511,000000,6.4529,6.578,6.3987,6.578,136159,0
+JOF.US,D,20070514,000000,6.5726,6.5726,6.4479,6.469,134870,0
+JOF.US,D,20070515,000000,6.3501,6.4316,6.3338,6.3669,240812,0
+JOF.US,D,20070516,000000,6.3669,6.4423,6.3177,6.3551,203228,0
+JOF.US,D,20070517,000000,6.2578,6.2965,6.0303,6.0627,941697,0
+JOF.US,D,20070518,000000,6.0022,6.0789,5.8673,5.9699,401111,0
+JOF.US,D,20070521,000000,5.9699,6.1923,5.9211,5.9699,604522,0
+JOF.US,D,20070522,000000,6.0789,6.1712,5.9699,6.0896,723180,0
+JOF.US,D,20070523,000000,6.1333,6.1599,6.057,6.1007,234549,0
+JOF.US,D,20070524,000000,6.0303,6.0789,5.9268,5.9429,687989,0
+JOF.US,D,20070525,000000,5.9544,6.1493,5.9544,6.1007,312671,0
+JOF.US,D,20070529,000000,6.1063,6.2092,6.1063,6.1712,183145,0
+JOF.US,D,20070530,000000,6.0845,6.3774,6.0789,6.2529,344546,0
+JOF.US,D,20070531,000000,6.3395,6.3823,6.3014,6.3823,357813,0
+JOF.US,D,20070601,000000,6.4374,6.4423,6.3395,6.3774,163980,0
+JOF.US,D,20070604,000000,6.3177,6.4586,6.312,6.4479,164537,0
+JOF.US,D,20070605,000000,6.4529,6.4586,6.1114,6.2965,211148,0
+JOF.US,D,20070606,000000,6.2471,6.2684,6.1868,6.2304,128237,0
+JOF.US,D,20070607,000000,6.2471,6.3233,6.2416,6.2797,290929,0
+JOF.US,D,20070608,000000,6.2416,6.312,6.2142,6.2797,100048,0
+JOF.US,D,20070611,000000,6.2416,6.3282,6.1333,6.2471,276739,0
+JOF.US,D,20070612,000000,6.1767,6.1868,6.0951,6.1333,341966,0
+JOF.US,D,20070613,000000,6.1063,6.2908,6.041,6.2635,126392,0
+JOF.US,D,20070614,000000,6.3014,6.3177,6.2416,6.2416,123449,0
+JOF.US,D,20070615,000000,6.2965,6.3551,6.2797,6.2965,181299,0
+JOF.US,D,20070618,000000,6.3064,6.3177,6.2416,6.3014,145556,0
+JOF.US,D,20070619,000000,6.3064,6.3774,6.2529,6.2797,126392,0
+JOF.US,D,20070620,000000,6.3233,6.3613,6.2908,6.2965,125659,0
+JOF.US,D,20070621,000000,6.2965,6.3282,6.2416,6.3282,90650,0
+JOF.US,D,20070622,000000,6.2908,6.2965,6.1923,6.2142,66329,0
+JOF.US,D,20070625,000000,6.2204,6.2847,6.1388,6.1824,141872,0
+JOF.US,D,20070626,000000,6.2142,6.2635,6.0303,6.0896,143713,0
+JOF.US,D,20070627,000000,6.0683,6.2416,6.0683,6.2036,119025,0
+JOF.US,D,20070628,000000,6.1599,6.2471,6.1549,6.1767,98388,0
+JOF.US,D,20070629,000000,6.2204,6.236,6.1007,6.1437,105574,0
+JOF.US,D,20070702,000000,6.1923,6.4156,6.1868,6.4156,220730,0
+JOF.US,D,20070703,000000,6.3881,6.7032,6.3881,6.6328,256104,0
+JOF.US,D,20070705,000000,6.6437,6.7791,6.6218,6.6923,304197,0
+JOF.US,D,20070706,000000,6.654,6.7087,6.5834,6.6218,121234,0
+JOF.US,D,20070709,000000,6.6971,6.9359,6.6328,6.8114,452701,0
+JOF.US,D,20070710,000000,6.7902,6.8921,6.6492,6.6492,204517,0
+JOF.US,D,20070711,000000,6.6594,6.8387,6.654,6.7949,264583,0
+JOF.US,D,20070712,000000,6.7791,6.8607,6.7573,6.8279,249655,0
+JOF.US,D,20070713,000000,6.6265,6.8653,6.6265,6.8114,205256,0
+JOF.US,D,20070716,000000,6.7847,6.8003,6.7354,6.7573,110182,0
+JOF.US,D,20070717,000000,6.6867,6.7847,6.6813,6.7087,84385,0
+JOF.US,D,20070718,000000,6.6594,6.7032,6.4915,6.5396,258132,0
+JOF.US,D,20070719,000000,6.578,6.6265,6.5513,6.567,196224,0
+JOF.US,D,20070720,000000,6.5834,6.5889,6.4316,6.4529,118103,0
+JOF.US,D,20070723,000000,6.4915,6.5396,6.3938,6.3987,96547,0
+JOF.US,D,20070724,000000,6.3938,6.5129,6.2416,6.2529,329068,0
+JOF.US,D,20070725,000000,6.3064,6.5396,6.3064,6.4043,144633,0
+JOF.US,D,20070726,000000,6.3395,6.7847,6.236,6.3774,215572,0
+JOF.US,D,20070727,000000,6.4586,6.4586,6.2416,6.2684,155506,0
+JOF.US,D,20070730,000000,6.3233,6.3233,6.2471,6.2684,238420,0
+JOF.US,D,20070731,000000,6.4316,6.4316,6.1712,6.2036,176879,0
+JOF.US,D,20070801,000000,6.1388,6.198,6.1063,6.1824,117552,0
+JOF.US,D,20070802,000000,6.1388,6.2847,6.1388,6.2036,135829,0
+JOF.US,D,20070803,000000,6.1824,6.198,5.9699,5.9755,126212,0
+JOF.US,D,20070806,000000,6.0192,6.1219,6.0085,6.1219,189775,0
+JOF.US,D,20070807,000000,5.9429,6.2635,5.938,6.2248,148505,0
+JOF.US,D,20070808,000000,6.2248,6.3233,6.1868,6.274,177983,0
+JOF.US,D,20070809,000000,6.1333,6.2092,6.0789,6.1219,89177,0
+JOF.US,D,20070810,000000,5.9972,6.1114,5.9972,6.057,84939,0
+JOF.US,D,20070813,000000,6.0789,6.1007,5.9972,6.057,98942,0
+JOF.US,D,20070814,000000,6.1868,6.1868,5.9972,6.0022,155691,0
+JOF.US,D,20070815,000000,5.9429,6.0022,5.7149,5.7149,308621,0
+JOF.US,D,20070816,000000,5.6554,5.6663,5.2972,5.5089,468361,0
+JOF.US,D,20070817,000000,5.5901,5.7477,5.5851,5.7477,322069,0
+JOF.US,D,20070820,000000,5.2917,5.7968,5.2429,5.6772,323176,0
+JOF.US,D,20070821,000000,5.6554,5.6933,5.5197,5.617,291852,0
+JOF.US,D,20070822,000000,5.5582,5.6875,5.5582,5.6772,343992,0
+JOF.US,D,20070823,000000,5.699,5.7533,5.6011,5.6829,172090,0
+JOF.US,D,20070824,000000,5.6829,5.7259,5.6336,5.7149,93230,0
+JOF.US,D,20070827,000000,5.699,5.7041,5.5958,5.617,83834,0
+JOF.US,D,20070828,000000,5.5734,5.6119,5.4493,5.4595,224415,0
+JOF.US,D,20070829,000000,5.5734,5.6119,5.5031,5.6069,142979,0
+JOF.US,D,20070830,000000,5.5901,5.5901,5.4876,5.5632,270478,0
+JOF.US,D,20070831,000000,5.7041,5.7419,5.617,5.7367,141872,0
+JOF.US,D,20070904,000000,5.5632,5.6933,5.5358,5.5901,601941,0
+JOF.US,D,20070905,000000,5.5254,5.5254,5.3568,5.4164,612073,0
+JOF.US,D,20070906,000000,5.4595,5.5305,5.4277,5.4819,283744,0
+JOF.US,D,20070907,000000,5.4328,5.4544,5.2972,5.3189,358734,0
+JOF.US,D,20070910,000000,5.2267,5.4219,5.2211,5.3134,338834,0
+JOF.US,D,20070911,000000,5.2972,5.3728,5.2972,5.3622,414376,0
+JOF.US,D,20070912,000000,5.3406,5.3406,5.2754,5.281,240998,0
+JOF.US,D,20070913,000000,5.3297,5.3352,5.1833,5.2158,350259,0
+JOF.US,D,20070914,000000,5.2105,5.2592,5.1724,5.2592,261817,0
+JOF.US,D,20070917,000000,5.2592,5.2646,5.167,5.2376,292589,0
+JOF.US,D,20070918,000000,5.205,5.3728,5.1994,5.346,370894,0
+JOF.US,D,20070919,000000,5.3243,5.3948,5.3189,5.346,421009,0
+JOF.US,D,20070920,000000,5.3622,5.4112,5.2211,5.2646,322252,0
+JOF.US,D,20070921,000000,5.2699,5.3515,5.2699,5.3189,194198,0
+JOF.US,D,20070924,000000,5.3622,5.3893,5.2646,5.2917,239707,0
+JOF.US,D,20070925,000000,5.2917,5.3728,5.2754,5.3622,209675,0
+JOF.US,D,20070926,000000,5.4164,5.5305,5.4164,5.5146,386371,0
+JOF.US,D,20070927,000000,5.6393,5.699,5.617,5.6715,451043,0
+JOF.US,D,20070928,000000,5.7477,5.7477,5.6229,5.6336,180378,0
+JOF.US,D,20071001,000000,5.569,5.8071,5.569,5.8071,259977,0
+JOF.US,D,20071002,000000,5.8071,5.8071,5.7041,5.7637,251314,0
+JOF.US,D,20071003,000000,5.7746,5.8071,5.7259,5.7968,164643,0
+JOF.US,D,20071004,000000,5.7533,5.8565,5.731,5.8071,137081,0
+JOF.US,D,20071005,000000,5.8071,5.9109,5.8071,5.9051,241367,0
+JOF.US,D,20071008,000000,5.8616,5.8616,5.7477,5.7911,131921,0
+JOF.US,D,20071009,000000,5.8346,6.1868,5.8289,6.1333,613551,0
+JOF.US,D,20071010,000000,6.0515,6.0789,5.9921,6.057,209544,0
+JOF.US,D,20071011,000000,6.1767,6.198,6.057,6.0789,239156,0
+JOF.US,D,20071012,000000,6.0192,6.0951,5.9866,6.0022,91384,0
+JOF.US,D,20071015,000000,5.9318,5.9429,5.7802,5.8399,138189,0
+JOF.US,D,20071016,000000,5.7259,5.8289,5.6875,5.7419,157164,0
+JOF.US,D,20071017,000000,5.7802,5.8616,5.699,5.8239,98206,0
+JOF.US,D,20071018,000000,5.8346,5.9486,5.8129,5.9268,91021,0
+JOF.US,D,20071019,000000,5.8616,5.8885,5.5901,5.617,185356,0
+JOF.US,D,20071022,000000,5.5089,5.699,5.5089,5.699,135974,0
+JOF.US,D,20071023,000000,5.7533,5.8833,5.6069,5.8182,128237,0
+JOF.US,D,20071024,000000,5.7041,5.731,5.6011,5.699,205439,0
+JOF.US,D,20071025,000000,5.699,5.7041,5.5901,5.6229,44033,0
+JOF.US,D,20071026,000000,5.6663,5.8015,5.6446,5.8015,236577,0
+JOF.US,D,20071029,000000,5.8616,5.9429,5.8616,5.916,164537,0
+JOF.US,D,20071030,000000,5.731,5.845,5.731,5.7637,110549,0
+JOF.US,D,20071031,000000,5.7802,5.938,5.7802,5.9318,85493,0
+JOF.US,D,20071101,000000,5.8782,5.8782,5.7041,5.7041,198621,0
+JOF.US,D,20071102,000000,5.7746,5.7746,5.6069,5.7367,125105,0
+JOF.US,D,20071105,000000,5.731,5.731,5.5734,5.6498,161060,0
+JOF.US,D,20071106,000000,5.6498,5.6829,5.5146,5.5632,448278,0
+JOF.US,D,20071107,000000,5.5358,5.5358,5.3189,5.3189,510553,0
+JOF.US,D,20071108,000000,5.3568,5.4441,5.2158,5.3728,271583,0
+JOF.US,D,20071109,000000,5.2376,5.3515,5.1887,5.205,302723,0
+JOF.US,D,20071112,000000,5.2429,5.4219,5.1506,5.1615,393372,0
+JOF.US,D,20071113,000000,5.1833,5.4277,5.1724,5.4112,233979,0
+JOF.US,D,20071114,000000,5.4277,5.5358,5.2699,5.2699,211148,0
+JOF.US,D,20071115,000000,5.2105,5.2646,5.1452,5.1615,217600,0
+JOF.US,D,20071116,000000,5.1887,5.4761,5.1019,5.1833,460808,0
+JOF.US,D,20071119,000000,5.4005,5.4164,5.2754,5.3134,788217,0
+JOF.US,D,20071120,000000,5.3728,5.5582,5.3728,5.4876,557907,0
+JOF.US,D,20071121,000000,5.4876,5.5901,5.3728,5.4328,434642,0
+JOF.US,D,20071123,000000,5.5632,5.7533,5.5358,5.699,218887,0
+JOF.US,D,20071126,000000,5.7911,6.1063,5.4761,5.4928,492312,0
+JOF.US,D,20071127,000000,5.4711,5.8239,5.4711,5.6829,556680,0
+JOF.US,D,20071128,000000,5.7746,5.8346,5.731,5.8239,359377,0
+JOF.US,D,20071129,000000,5.8616,5.8616,5.699,5.7208,312854,0
+JOF.US,D,20071130,000000,5.8071,5.8782,5.7149,5.7746,279877,0
+JOF.US,D,20071203,000000,5.7802,5.8346,5.7746,5.8071,74933,0
+JOF.US,D,20071204,000000,5.7208,5.7968,5.699,5.7098,153504,0
+JOF.US,D,20071205,000000,5.7367,5.9318,5.7367,5.9109,248555,0
+JOF.US,D,20071206,000000,5.9544,5.9755,5.8616,5.9592,292404,0
+JOF.US,D,20071207,000000,5.8994,5.9699,5.8129,5.8725,158086,0
+JOF.US,D,20071210,000000,5.916,5.916,5.7694,5.7802,363707,0
+JOF.US,D,20071211,000000,5.7802,5.7802,5.5901,5.5901,357260,0
+JOF.US,D,20071212,000000,5.7968,5.7968,5.5031,5.5851,412901,0
+JOF.US,D,20071213,000000,5.4876,5.5851,5.4819,5.5632,164903,0
+JOF.US,D,20071214,000000,5.5358,5.5358,5.4277,5.4277,135606,0
+JOF.US,D,20071217,000000,5.3515,5.4277,5.2211,5.2483,426905,0
+JOF.US,D,20071218,000000,5.3189,5.346,5.2267,5.2972,278216,0
+JOF.US,D,20071219,000000,5.2917,5.2972,5.1506,5.2322,516082,0
+JOF.US,D,20071220,000000,5.2105,5.2592,5.156,5.194,382133,0
+JOF.US,D,20071221,000000,5.2863,5.2917,5.194,5.2267,436670,0
+JOF.US,D,20071224,000000,5.2972,5.2972,5.1452,5.1615,333489,0
+JOF.US,D,20071226,000000,5.2322,5.2429,5.1399,5.1615,502079,0
+JOF.US,D,20071227,000000,5.1343,5.1615,5.053,5.0637,415483,0
+JOF.US,D,20071228,000000,5.0801,5.1019,4.9552,4.9986,591761,0
+JOF.US,D,20071231,000000,5.0204,5.2267,5.0095,5.1615,646532,0
+JOF.US,D,20080102,000000,5.4164,5.4164,5.0855,5.1343,543074,0
+JOF.US,D,20080103,000000,5.1127,5.2646,5.1127,5.2158,293696,0
+JOF.US,D,20080104,000000,5.1181,5.1343,4.9934,5.0041,250504,0
+JOF.US,D,20080107,000000,4.9934,5.0637,4.9119,4.9552,376639,0
+JOF.US,D,20080108,000000,4.9552,4.9986,4.8793,4.8956,276006,0
+JOF.US,D,20080109,000000,4.9063,4.9934,4.8521,4.9607,222443,0
+JOF.US,D,20080110,000000,4.8847,5.015,4.8737,4.9934,185722,0
+JOF.US,D,20080111,000000,4.9063,4.9063,4.8358,4.8575,229021,0
+JOF.US,D,20080114,000000,4.8251,4.9119,4.8251,4.9008,248613,0
+JOF.US,D,20080115,000000,4.7599,4.7708,4.5538,4.5862,645276,0
+JOF.US,D,20080116,000000,4.4777,4.5589,4.4614,4.5589,508710,0
+JOF.US,D,20080117,000000,4.4667,4.6024,4.4505,4.456,329988,0
+JOF.US,D,20080118,000000,4.5645,4.608,4.456,4.5374,259977,0
+JOF.US,D,20080122,000000,4.38,4.6294,4.1031,4.4994,552931,0
+JOF.US,D,20080123,000000,4.456,4.608,4.3908,4.597,349860,0
+JOF.US,D,20080124,000000,4.6134,4.7002,4.5156,4.5754,263661,0
+JOF.US,D,20080125,000000,4.7652,4.7652,4.6188,4.646,276928,0
+JOF.US,D,20080128,000000,4.6024,4.8196,4.5754,4.8196,297010,0
+JOF.US,D,20080129,000000,4.8575,4.863,4.7545,4.7815,260661,0
+JOF.US,D,20080130,000000,4.673,4.8847,4.673,4.7545,217781,0
+JOF.US,D,20080131,000000,4.7218,4.8793,4.6784,4.863,306592,0
+JOF.US,D,20080201,000000,4.8684,4.9063,4.8303,4.9063,141688,0
+JOF.US,D,20080204,000000,4.9823,5.015,4.863,4.8684,231048,0
+JOF.US,D,20080205,000000,4.8737,4.8737,4.7381,4.7599,146845,0
+JOF.US,D,20080206,000000,4.7381,4.939,4.7002,4.9119,699963,0
+JOF.US,D,20080207,000000,4.939,5.0041,4.8847,4.9499,264915,0
+JOF.US,D,20080208,000000,4.9119,4.9444,4.711,4.8141,122895,0
+JOF.US,D,20080211,000000,4.7545,4.7652,4.6134,4.7056,281716,0
+JOF.US,D,20080212,000000,4.7218,4.8141,4.7002,4.7435,227915,0
+JOF.US,D,20080213,000000,4.7652,4.7978,4.711,4.787,233261,0
+JOF.US,D,20080214,000000,4.8303,4.8793,4.7274,4.7328,268820,0
+JOF.US,D,20080215,000000,4.7435,4.8793,4.7381,4.8521,141872,0
+JOF.US,D,20080219,000000,4.8956,4.9444,4.8902,4.8902,140304,0
+JOF.US,D,20080220,000000,4.7978,4.8032,4.7435,4.8032,149980,0
+JOF.US,D,20080221,000000,4.8737,4.8847,4.7328,4.7381,112391,0
+JOF.US,D,20080222,000000,4.787,4.787,4.6134,4.7218,154770,0
+JOF.US,D,20080225,000000,4.8303,4.939,4.787,4.939,178773,0
+JOF.US,D,20080226,000000,4.8303,4.9444,4.8303,4.9336,148086,0
+JOF.US,D,20080227,000000,4.9173,4.9879,4.8575,4.863,115322,0
+JOF.US,D,20080228,000000,4.863,4.8737,4.7218,4.7978,211614,0
+JOF.US,D,20080229,000000,4.7652,4.8793,4.7599,4.8684,181150,0
+JOF.US,D,20080303,000000,4.7218,4.8737,4.7218,4.8684,102886,0
+JOF.US,D,20080304,000000,4.8086,4.8086,4.6893,4.7545,197516,0
+JOF.US,D,20080305,000000,4.7708,4.7924,4.711,4.7708,176142,0
+JOF.US,D,20080306,000000,4.7165,4.8141,4.7165,4.7599,212621,0
+JOF.US,D,20080307,000000,4.6676,4.7815,4.6676,4.7491,182038,0
+JOF.US,D,20080310,000000,4.6946,4.7165,4.6134,4.6294,172457,0
+JOF.US,D,20080311,000000,4.7002,4.8086,4.6568,4.8032,253293,0
+JOF.US,D,20080312,000000,4.7924,4.8467,4.6946,4.6946,171355,0
+JOF.US,D,20080313,000000,4.608,4.711,4.4939,4.7002,229410,0
+JOF.US,D,20080314,000000,4.7165,4.7491,4.5538,4.5699,112391,0
+JOF.US,D,20080317,000000,4.4777,4.5048,4.4018,4.4505,330774,0
+JOF.US,D,20080318,000000,4.597,4.6241,4.5103,4.6241,181762,0
+JOF.US,D,20080319,000000,4.6188,4.6188,4.4342,4.4396,162875,0
+JOF.US,D,20080320,000000,4.4884,4.5266,4.4124,4.5103,209122,0
+JOF.US,D,20080324,000000,4.5319,4.6404,4.5319,4.6134,231325,0
+JOF.US,D,20080325,000000,4.6404,4.6676,4.6294,4.6621,157534,0
+JOF.US,D,20080326,000000,4.6676,4.6676,4.6134,4.6134,47351,0
+JOF.US,D,20080327,000000,4.673,4.6784,4.6404,4.6676,101592,0
+JOF.US,D,20080328,000000,4.6568,4.673,4.6404,4.6404,201388,0
+JOF.US,D,20080331,000000,4.6512,4.6784,4.6404,4.6784,135793,0
+JOF.US,D,20080401,000000,4.7002,4.8251,4.7002,4.8251,307881,0
+JOF.US,D,20080402,000000,4.8251,4.8521,4.7599,4.8414,132107,0
+JOF.US,D,20080403,000000,4.8032,4.8467,4.787,4.8303,70750,0
+JOF.US,D,20080404,000000,4.8032,4.8196,4.7708,4.787,80334,0
+JOF.US,D,20080407,000000,4.8141,4.8414,4.7165,4.7652,206544,0
+JOF.US,D,20080408,000000,4.7762,4.7762,4.6893,4.7328,297010,0
+JOF.US,D,20080409,000000,4.6893,4.7165,4.6784,4.7056,140767,0
+JOF.US,D,20080410,000000,4.6946,4.7056,4.6188,4.635,126212,0
+JOF.US,D,20080411,000000,4.673,4.7218,4.5754,4.5754,220869,0
+JOF.US,D,20080414,000000,4.5754,4.6294,4.5482,4.6024,146108,0
+JOF.US,D,20080415,000000,4.6134,4.6512,4.5862,4.6241,92269,0
+JOF.US,D,20080416,000000,4.6893,4.7165,4.6621,4.7165,244828,0
+JOF.US,D,20080417,000000,4.7002,4.7056,4.6621,4.6893,111286,0
+JOF.US,D,20080418,000000,4.7274,4.7924,4.7056,4.787,167516,0
+JOF.US,D,20080421,000000,4.7218,4.7708,4.6568,4.7599,116534,0
+JOF.US,D,20080422,000000,4.711,4.7381,4.673,4.6784,131185,0
+JOF.US,D,20080423,000000,4.6784,4.6893,4.597,4.6621,141134,0
+JOF.US,D,20080424,000000,4.6241,4.6621,4.4777,4.6404,163189,0
+JOF.US,D,20080425,000000,4.6784,4.7708,4.6784,4.7652,193898,0
+JOF.US,D,20080428,000000,4.7924,4.9879,4.7815,4.9879,397059,0
+JOF.US,D,20080429,000000,4.9173,5.0476,4.9119,5.0095,256852,0
+JOF.US,D,20080430,000000,5.0095,5.0637,4.9823,5.0313,202590,0
+JOF.US,D,20080501,000000,5.0204,5.0204,4.9499,4.9715,142830,0
+JOF.US,D,20080502,000000,5.015,5.2376,5.0095,5.1072,478803,0
+JOF.US,D,20080505,000000,5.1019,5.1235,5.053,5.1235,78863,0
+JOF.US,D,20080506,000000,5.0585,5.1778,5.0585,5.167,184900,0
+JOF.US,D,20080507,000000,5.1724,5.2376,5.1343,5.1343,159631,0
+JOF.US,D,20080508,000000,5.2105,5.2646,5.2105,5.2322,236672,0
+JOF.US,D,20080509,000000,5.1778,5.2322,5.1399,5.2211,191521,0
+JOF.US,D,20080512,000000,5.2211,5.2483,5.1724,5.1833,190393,0
+JOF.US,D,20080513,000000,5.2483,5.2483,5.156,5.2211,113413,0
+JOF.US,D,20080514,000000,5.2322,5.3568,5.2322,5.3352,206977,0
+JOF.US,D,20080515,000000,5.4219,5.4219,5.346,5.3841,187880,0
+JOF.US,D,20080516,000000,5.3841,5.5358,5.3728,5.5358,295440,0
+JOF.US,D,20080519,000000,5.5305,5.6336,5.4544,5.4544,191620,0
+JOF.US,D,20080520,000000,5.3786,5.4382,5.2429,5.3352,329024,0
+JOF.US,D,20080521,000000,5.3026,5.346,5.2322,5.2429,113834,0
+JOF.US,D,20080522,000000,5.2592,5.3134,5.2376,5.2376,111759,0
+JOF.US,D,20080523,000000,5.2429,5.2646,5.156,5.167,182892,0
+JOF.US,D,20080527,000000,5.1724,5.2376,5.0637,5.2376,191822,0
+JOF.US,D,20080528,000000,5.167,5.2754,5.156,5.2754,129260,0
+JOF.US,D,20080529,000000,5.2376,5.4005,5.2376,5.3948,147523,0
+JOF.US,D,20080530,000000,5.4112,5.5358,5.4112,5.5089,206127,0
+JOF.US,D,20080602,000000,5.5523,5.5734,5.4595,5.5358,253301,0
+JOF.US,D,20080603,000000,5.5305,5.6393,5.5254,5.5632,179739,0
+JOF.US,D,20080604,000000,5.6933,5.8833,5.6446,5.6498,352412,0
+JOF.US,D,20080605,000000,5.7746,5.8289,5.6069,5.8182,424322,0
+JOF.US,D,20080606,000000,5.8782,5.8782,5.5305,5.5734,238877,0
+JOF.US,D,20080609,000000,5.6446,5.6446,5.4382,5.4928,194914,0
+JOF.US,D,20080610,000000,5.4005,5.4876,5.3406,5.4277,141819,0
+JOF.US,D,20080611,000000,5.4219,5.4595,5.2972,5.3026,236068,0
+JOF.US,D,20080612,000000,5.3243,5.3515,5.1019,5.167,228006,0
+JOF.US,D,20080613,000000,5.1724,5.4005,5.1724,5.4005,215631,0
+JOF.US,D,20080616,000000,5.3728,5.4928,5.3515,5.4711,129107,0
+JOF.US,D,20080617,000000,5.4928,5.5254,5.4219,5.4653,237087,0
+JOF.US,D,20080618,000000,5.4761,5.498,5.4005,5.4441,196655,0
+JOF.US,D,20080619,000000,5.4219,5.4219,5.2917,5.3189,126902,0
+JOF.US,D,20080620,000000,5.2322,5.2592,5.129,5.1615,123098,0
+JOF.US,D,20080623,000000,5.1127,5.2105,5.1127,5.2105,148002,0
+JOF.US,D,20080624,000000,5.1019,5.2105,5.0855,5.1399,158602,0
+JOF.US,D,20080625,000000,5.1452,5.3352,5.1452,5.3026,241613,0
+JOF.US,D,20080626,000000,5.1778,5.2646,5.0637,5.0747,156625,0
+JOF.US,D,20080627,000000,5.0692,5.1724,5.0585,5.0964,120658,0
+JOF.US,D,20080630,000000,5.1127,5.1506,5.042,5.0801,153984,0
+JOF.US,D,20080701,000000,5.015,5.0907,4.9119,5.015,150370,0
+JOF.US,D,20080702,000000,4.9986,5.0258,4.8196,4.8196,138599,0
+JOF.US,D,20080703,000000,4.8521,4.8521,4.7708,4.8521,104581,0
+JOF.US,D,20080707,000000,4.8358,4.9552,4.787,4.8793,267029,0
+JOF.US,D,20080708,000000,4.7762,4.9715,4.7599,4.9499,142668,0
+JOF.US,D,20080709,000000,4.9769,4.9769,4.8196,4.8196,102731,0
+JOF.US,D,20080710,000000,4.8414,4.9008,4.8414,4.8521,49378,0
+JOF.US,D,20080711,000000,4.8196,4.9715,4.7599,4.863,291312,0
+JOF.US,D,20080714,000000,4.9063,4.9552,4.8575,4.8956,161527,0
+JOF.US,D,20080715,000000,4.8251,4.928,4.8032,4.8847,144923,0
+JOF.US,D,20080716,000000,4.8902,4.9607,4.863,4.9607,124024,0
+JOF.US,D,20080717,000000,4.9499,4.9879,4.9227,4.9444,125962,0
+JOF.US,D,20080718,000000,4.9119,4.9336,4.8141,4.9008,57809,0
+JOF.US,D,20080721,000000,4.9227,4.9227,4.8358,4.8521,131856,0
+JOF.US,D,20080722,000000,4.8467,5.0095,4.8467,4.9336,89978,0
+JOF.US,D,20080723,000000,4.9879,4.9986,4.7815,4.9444,285640,0
+JOF.US,D,20080724,000000,5.015,5.015,4.9119,4.9227,143605,0
+JOF.US,D,20080725,000000,4.8902,4.9444,4.8575,4.9227,67789,0
+JOF.US,D,20080728,000000,4.8847,4.9063,4.7762,4.8303,99911,0
+JOF.US,D,20080729,000000,4.8196,4.9227,4.7978,4.9173,54433,0
+JOF.US,D,20080730,000000,4.939,4.9879,4.8847,4.9715,124841,0
+JOF.US,D,20080731,000000,4.9336,4.9336,4.8086,4.8196,141040,0
+JOF.US,D,20080801,000000,4.7978,4.7978,4.7491,4.7652,41131,0
+JOF.US,D,20080804,000000,4.7056,4.711,4.6404,4.6568,94464,0
+JOF.US,D,20080805,000000,4.7435,4.7652,4.646,4.7274,419527,0
+JOF.US,D,20080806,000000,4.7165,4.7165,4.6512,4.6839,71297,0
+JOF.US,D,20080807,000000,4.5427,4.608,4.4832,4.5211,166777,0
+JOF.US,D,20080808,000000,4.4884,4.6621,4.4884,4.6568,260425,0
+JOF.US,D,20080811,000000,4.6241,4.6946,4.6241,4.635,91716,0
+JOF.US,D,20080812,000000,4.635,4.635,4.5156,4.5211,87861,0
+JOF.US,D,20080813,000000,4.5645,4.5645,4.3853,4.407,283774,0
+JOF.US,D,20080814,000000,4.4342,4.4722,4.3908,4.456,172760,0
+JOF.US,D,20080815,000000,4.4667,4.4667,4.3473,4.4179,227562,0
+JOF.US,D,20080818,000000,4.5048,4.5048,4.3365,4.3528,167398,0
+JOF.US,D,20080819,000000,4.3365,4.3528,4.2064,4.2931,491134,0
+JOF.US,D,20080820,000000,4.3419,4.3636,4.2878,4.3636,107335,0
+JOF.US,D,20080821,000000,4.3419,4.3528,4.3149,4.3419,70054,0
+JOF.US,D,20080822,000000,4.3149,4.3636,4.3094,4.3636,87421,0
+JOF.US,D,20080825,000000,4.38,4.38,4.2878,4.2985,99688,0
+JOF.US,D,20080826,000000,4.3473,4.4124,4.3365,4.3746,139517,0
+JOF.US,D,20080827,000000,4.3746,4.4179,4.2931,4.4018,84512,0
+JOF.US,D,20080828,000000,4.4179,4.5319,4.4179,4.5319,172128,0
+JOF.US,D,20080829,000000,4.5862,4.5862,4.456,4.4939,107184,0
+JOF.US,D,20080902,000000,4.4396,4.4994,4.4124,4.4179,220316,0
+JOF.US,D,20080903,000000,4.4505,4.4505,4.3908,4.4342,25780,0
+JOF.US,D,20080904,000000,4.4396,4.4396,4.266,4.2878,122834,0
+JOF.US,D,20080905,000000,4.3419,4.3419,4.2116,4.3149,124783,0
+JOF.US,D,20080908,000000,4.407,4.445,4.3094,4.3636,94755,0
+JOF.US,D,20080909,000000,4.3691,4.3691,4.1681,4.1681,137781,0
+JOF.US,D,20080910,000000,4.2822,4.2822,4.1575,4.2116,116670,0
+JOF.US,D,20080911,000000,4.1194,4.1792,4.1031,4.1736,99393,0
+JOF.US,D,20080912,000000,4.228,4.228,4.1412,4.2008,67847,0
+JOF.US,D,20080915,000000,4.0815,4.1792,4.0053,4.0218,195045,0
+JOF.US,D,20080916,000000,3.9566,4.0489,3.935,4.0053,152281,0
+JOF.US,D,20080917,000000,4.0326,4.0326,3.8424,3.8643,243156,0
+JOF.US,D,20080918,000000,3.8699,3.9566,3.7992,3.8915,339267,0
+JOF.US,D,20080919,000000,4.0652,4.1955,4.0053,4.1248,202494,0
+JOF.US,D,20080922,000000,4.0489,4.0922,3.9133,3.924,160927,0
+JOF.US,D,20080923,000000,3.9729,3.9893,3.8643,3.8915,98883,0
+JOF.US,D,20080924,000000,3.935,4.0163,3.9133,3.9783,96503,0
+JOF.US,D,20080925,000000,3.9783,4.2064,3.9783,4.0597,281976,0
+JOF.US,D,20080926,000000,3.9133,4.0053,3.8915,4.0053,158197,0
+JOF.US,D,20080929,000000,3.7883,3.9458,3.772,3.8699,452561,0
+JOF.US,D,20080930,000000,4.1792,4.1792,3.7668,3.9729,195765,0
+JOF.US,D,20081001,000000,3.9621,3.9621,3.8481,3.8699,99709,0
+JOF.US,D,20081002,000000,3.8968,3.8968,3.7503,3.7503,160382,0
+JOF.US,D,20081003,000000,3.8806,4.0706,3.7068,3.7668,246281,0
+JOF.US,D,20081006,000000,3.5604,3.9187,3.5549,3.8535,658702,0
+JOF.US,D,20081007,000000,4.1412,4.1412,3.7449,3.7992,251085,0
+JOF.US,D,20081008,000000,3.7123,3.8968,3.6635,3.7503,383638,0
+JOF.US,D,20081009,000000,3.8264,3.8264,3.5821,3.6201,266785,0
+JOF.US,D,20081010,000000,3.5386,3.5821,3.2836,3.5821,663572,0
+JOF.US,D,20081013,000000,3.6364,3.8481,3.6311,3.8481,330803,0
+JOF.US,D,20081014,000000,4.1085,4.1085,3.6092,3.7503,324673,0
+JOF.US,D,20081015,000000,3.6797,3.6906,3.544,3.6038,146093,0
+JOF.US,D,20081016,000000,3.5225,3.6418,3.4627,3.6418,197653,0
+JOF.US,D,20081017,000000,3.5875,3.7449,3.5821,3.6038,160683,0
+JOF.US,D,20081020,000000,3.6364,3.8209,3.6201,3.8209,223595,0
+JOF.US,D,20081021,000000,3.7883,3.8209,3.7178,3.734,128723,0
+JOF.US,D,20081022,000000,3.5821,3.6147,3.4193,3.4681,156798,0
+JOF.US,D,20081023,000000,3.4463,3.4573,3.3435,3.4246,154502,0
+JOF.US,D,20081024,000000,3.2782,3.5225,3.2456,3.3922,233050,0
+JOF.US,D,20081027,000000,3.2836,3.3541,3.1045,3.1478,1199310,0
+JOF.US,D,20081028,000000,3.1967,3.4193,3.0827,3.4193,530097,0
+JOF.US,D,20081029,000000,3.4139,3.5821,3.2727,3.4573,526709,0
+JOF.US,D,20081030,000000,3.6201,3.6473,3.441,3.5821,232477,0
+JOF.US,D,20081031,000000,3.3705,3.5496,3.3705,3.5169,192267,0
+JOF.US,D,20081103,000000,3.5115,3.5279,3.4246,3.4844,135089,0
+JOF.US,D,20081104,000000,3.6147,3.6147,3.5225,3.6092,230811,0
+JOF.US,D,20081105,000000,3.6092,3.6311,3.4086,3.4086,174663,0
+JOF.US,D,20081106,000000,3.4086,3.4463,3.2619,3.4463,183883,0
+JOF.US,D,20081107,000000,3.3867,3.5496,3.3435,3.4627,165265,0
+JOF.US,D,20081110,000000,3.5225,3.5658,3.4356,3.5008,230569,0
+JOF.US,D,20081111,000000,3.4463,3.4463,3.2672,3.3216,121306,0
+JOF.US,D,20081112,000000,3.4086,3.4086,3.2565,3.3053,324346,0
+JOF.US,D,20081113,000000,3.3162,3.6255,3.2891,3.6255,277369,0
+JOF.US,D,20081114,000000,3.5169,3.5169,3.3705,3.4463,111557,0
+JOF.US,D,20081117,000000,3.1642,3.4193,3.1642,3.2727,251356,0
+JOF.US,D,20081118,000000,3.3053,3.3487,3.2401,3.3053,185620,0
+JOF.US,D,20081119,000000,3.2999,3.3594,3.1262,3.1262,226832,0
+JOF.US,D,20081120,000000,3.1045,3.1371,2.9851,2.996,434351,0
+JOF.US,D,20081121,000000,3.0882,3.1588,3.0773,3.1317,163875,0
+JOF.US,D,20081124,000000,3.2565,3.3977,3.2022,3.3651,191384,0
+JOF.US,D,20081125,000000,3.3758,3.4302,3.3107,3.4302,201963,0
+JOF.US,D,20081126,000000,3.327,3.5169,3.3162,3.5169,165833,0
+JOF.US,D,20081128,000000,3.3977,3.4681,3.3323,3.4139,96240,0
+JOF.US,D,20081201,000000,3.2672,3.2944,3.1751,3.2239,137376,0
+JOF.US,D,20081202,000000,3.3594,3.4086,3.327,3.3758,161031,0
+JOF.US,D,20081203,000000,3.3487,3.479,3.3487,3.479,161332,0
+JOF.US,D,20081204,000000,3.4573,3.5169,3.3216,3.3379,114698,0
+JOF.US,D,20081205,000000,3.3323,3.441,3.3107,3.441,140368,0
+JOF.US,D,20081208,000000,3.5386,3.5767,3.4953,3.5658,167812,0
+JOF.US,D,20081209,000000,3.4898,3.5169,3.4302,3.4898,57961,0
+JOF.US,D,20081210,000000,3.4302,3.6092,3.4302,3.5767,185002,0
+JOF.US,D,20081211,000000,3.5658,3.6311,3.4086,3.4681,274154,0
+JOF.US,D,20081212,000000,3.3758,3.5821,3.3758,3.5658,134247,0
+JOF.US,D,20081215,000000,3.5767,3.6201,3.4898,3.5115,196796,0
+JOF.US,D,20081216,000000,3.6147,3.6962,3.4627,3.6962,459406,0
+JOF.US,D,20081217,000000,3.6201,3.7123,3.6201,3.7016,154141,0
+JOF.US,D,20081218,000000,3.6473,3.669,3.5279,3.5549,162722,0
+JOF.US,D,20081219,000000,3.5549,3.6255,3.5169,3.5549,131052,0
+JOF.US,D,20081222,000000,3.5767,3.7123,3.5008,3.5496,543729,0
+JOF.US,D,20081223,000000,3.5549,3.669,3.4573,3.5767,276126,0
+JOF.US,D,20081224,000000,3.5008,3.5983,3.5008,3.5875,85989,0
+JOF.US,D,20081226,000000,3.5821,3.6418,3.5821,3.6418,154370,0
+JOF.US,D,20081229,000000,3.669,3.7178,3.6473,3.7068,355482,0
+JOF.US,D,20081230,000000,3.7396,3.8752,3.734,3.8752,171872,0
+JOF.US,D,20081231,000000,3.8318,3.9675,3.8318,3.9404,271258,0
+JOF.US,D,20090102,000000,4.0053,4.0922,3.9837,4.0922,92951,0
+JOF.US,D,20090105,000000,3.9458,4.0706,3.9458,4.0218,197842,0
+JOF.US,D,20090106,000000,4.0109,4.0109,3.8372,3.9133,196401,0
+JOF.US,D,20090107,000000,3.8699,3.9077,3.8372,3.8372,101163,0
+JOF.US,D,20090108,000000,3.8047,3.8752,3.8047,3.8535,85066,0
+JOF.US,D,20090109,000000,3.8101,3.9077,3.7178,3.8372,126581,0
+JOF.US,D,20090112,000000,3.8047,3.8047,3.6364,3.6364,165973,0
+JOF.US,D,20090113,000000,3.5983,3.7559,3.5821,3.7559,67205,0
+JOF.US,D,20090114,000000,3.7233,3.7233,3.5549,3.5713,140141,0
+JOF.US,D,20090115,000000,3.5875,3.7612,3.5713,3.7612,45973,0
+JOF.US,D,20090116,000000,3.8209,3.8209,3.6744,3.7449,65747,0
+JOF.US,D,20090120,000000,3.6853,3.7068,3.5332,3.5332,63696,0
+JOF.US,D,20090121,000000,3.5875,3.6906,3.5821,3.6906,62099,0
+JOF.US,D,20090122,000000,3.669,3.669,3.5658,3.6201,168564,0
+JOF.US,D,20090123,000000,3.6038,3.669,3.5115,3.669,150173,0
+JOF.US,D,20090126,000000,3.6255,3.7233,3.6255,3.6473,41360,0
+JOF.US,D,20090127,000000,3.7503,3.7559,3.6635,3.6797,187845,0
+JOF.US,D,20090128,000000,3.6962,3.8264,3.6962,3.7449,92638,0
+JOF.US,D,20090129,000000,3.7396,3.7396,3.6147,3.6147,67924,0
+JOF.US,D,20090130,000000,3.6147,3.6147,3.5279,3.5604,182119,0
+JOF.US,D,20090202,000000,3.5875,3.5875,3.4029,3.4953,181632,0
+JOF.US,D,20090203,000000,3.4898,3.6092,3.4898,3.5549,75449,0
+JOF.US,D,20090204,000000,3.5875,3.6364,3.5549,3.5658,62219,0
+JOF.US,D,20090205,000000,3.5332,3.593,3.5115,3.5821,112639,0
+JOF.US,D,20090206,000000,3.5332,3.6311,3.5008,3.6147,143782,0
+JOF.US,D,20090209,000000,3.5496,3.5821,3.5008,3.5821,246036,0
+JOF.US,D,20090210,000000,3.5169,3.5225,3.3977,3.4139,183187,0
+JOF.US,D,20090211,000000,3.4463,3.4627,3.4139,3.4627,113532,0
+JOF.US,D,20090212,000000,3.4139,3.441,3.3435,3.441,110710,0
+JOF.US,D,20090213,000000,3.4953,3.4953,3.3867,3.3867,56493,0
+JOF.US,D,20090217,000000,3.3594,3.3594,3.2456,3.2836,253057,0
+JOF.US,D,20090218,000000,3.2836,3.3162,3.2565,3.2619,215690,0
+JOF.US,D,20090219,000000,3.2727,3.327,3.2456,3.2509,188270,0
+JOF.US,D,20090220,000000,3.2239,3.2456,3.1371,3.213,198154,0
+JOF.US,D,20090223,000000,3.1858,3.1913,3.0719,3.0882,158817,0
+JOF.US,D,20090224,000000,3.0882,3.2294,3.0719,3.213,276854,0
+JOF.US,D,20090225,000000,3.1207,3.1858,3.11,3.1858,192345,0
+JOF.US,D,20090226,000000,3.1262,3.2294,3.1045,3.1642,303920,0
+JOF.US,D,20090227,000000,3.1642,3.1967,3.1207,3.1424,162819,0
+JOF.US,D,20090302,000000,3.0773,3.1751,3.0177,3.1153,495772,0
+JOF.US,D,20090303,000000,3.0827,3.0882,2.9904,3.0339,170845,0
+JOF.US,D,20090304,000000,3.0556,3.1913,3.0448,3.1533,183289,0
+JOF.US,D,20090305,000000,3.0666,3.2022,3.0122,3.0719,192931,0
+JOF.US,D,20090306,000000,3.0719,3.0827,2.9416,3.0827,165601,0
+JOF.US,D,20090309,000000,3.0284,3.0394,2.9198,2.9634,300849,0
+JOF.US,D,20090310,000000,3.0014,3.1533,2.9904,3.11,357755,0
+JOF.US,D,20090311,000000,3.1424,3.1805,3.0719,3.0989,1176755,0
+JOF.US,D,20090312,000000,3.0556,3.1588,3.0014,3.1588,380550,0
+JOF.US,D,20090313,000000,3.1588,3.2509,3.0882,3.1207,463754,0
+JOF.US,D,20090316,000000,3.1533,3.1805,3.11,3.1424,137895,0
+JOF.US,D,20090317,000000,3.1371,3.2294,3.1371,3.2239,119015,0
+JOF.US,D,20090318,000000,3.1424,3.2999,3.1424,3.2782,200491,0
+JOF.US,D,20090319,000000,3.2672,3.3216,3.2509,3.2619,127983,0
+JOF.US,D,20090320,000000,3.2836,3.2836,3.1805,3.2022,102294,0
+JOF.US,D,20090323,000000,3.2836,3.4029,3.2836,3.4029,184254,0
+JOF.US,D,20090324,000000,3.3323,3.3705,3.2836,3.2944,195527,0
+JOF.US,D,20090325,000000,3.3162,3.3812,3.2509,3.3594,201221,0
+JOF.US,D,20090326,000000,3.3379,3.4139,3.3162,3.3922,161248,0
+JOF.US,D,20090327,000000,3.3812,3.3922,3.3107,3.3541,157696,0
+JOF.US,D,20090330,000000,3.2349,3.2509,3.2022,3.2349,99317,0
+JOF.US,D,20090331,000000,3.2294,3.2619,3.2022,3.2456,96863,0
+JOF.US,D,20090401,000000,3.2565,3.2944,3.1697,3.2022,1176945,0
+JOF.US,D,20090402,000000,3.2836,3.3379,3.2836,3.3216,163485,0
+JOF.US,D,20090403,000000,3.2999,3.327,3.2727,3.327,196086,0
+JOF.US,D,20090406,000000,3.2999,3.2999,3.2239,3.2565,177443,0
+JOF.US,D,20090407,000000,3.1751,3.2456,3.1751,3.213,149835,0
+JOF.US,D,20090408,000000,3.1967,3.2565,3.1858,3.2565,97146,0
+JOF.US,D,20090409,000000,3.3162,3.3651,3.3162,3.3651,191075,0
+JOF.US,D,20090413,000000,3.2456,3.3379,3.2456,3.327,200700,0
+JOF.US,D,20090414,000000,3.2999,3.327,3.213,3.2944,214636,0
+JOF.US,D,20090415,000000,3.2619,3.327,3.2509,3.327,145758,0
+JOF.US,D,20090416,000000,3.3053,3.3705,3.2836,3.3323,172696,0
+JOF.US,D,20090417,000000,3.3162,3.441,3.3162,3.4086,421076,0
+JOF.US,D,20090420,000000,3.3053,3.3379,3.2619,3.2944,162522,0
+JOF.US,D,20090421,000000,3.2782,3.3541,3.2782,3.3435,227626,0
+JOF.US,D,20090422,000000,3.3323,3.3977,3.2672,3.3435,118538,0
+JOF.US,D,20090423,000000,3.3162,3.3812,3.2999,3.3594,104488,0
+JOF.US,D,20090424,000000,3.3705,3.4302,3.3541,3.4193,140404,0
+JOF.US,D,20090427,000000,3.3487,3.3977,3.3216,3.3812,128821,0
+JOF.US,D,20090428,000000,3.3216,3.3541,3.3053,3.3379,79507,0
+JOF.US,D,20090429,000000,3.3487,3.3922,3.3487,3.3594,129600,0
+JOF.US,D,20090430,000000,3.3812,3.4139,3.3216,3.3435,162980,0
+JOF.US,D,20090501,000000,3.3379,3.4681,3.327,3.441,246475,0
+JOF.US,D,20090504,000000,3.5008,3.5713,3.5008,3.5658,441553,0
+JOF.US,D,20090505,000000,3.593,3.6092,3.5821,3.6092,143277,0
+JOF.US,D,20090506,000000,3.6255,3.734,3.593,3.6744,311936,0
+JOF.US,D,20090507,000000,3.6797,3.6962,3.6038,3.6526,293477,0
+JOF.US,D,20090508,000000,3.7178,3.7883,3.6853,3.7883,178606,0
+JOF.US,D,20090511,000000,3.7668,3.7668,3.6635,3.6853,100922,0
+JOF.US,D,20090512,000000,3.7016,3.7503,3.669,3.7503,153450,0
+JOF.US,D,20090513,000000,3.669,3.6853,3.593,3.593,121949,0
+JOF.US,D,20090514,000000,3.5983,3.6311,3.5821,3.593,125096,0
+JOF.US,D,20090515,000000,3.6147,3.6744,3.593,3.6201,104467,0
+JOF.US,D,20090518,000000,3.6364,3.7449,3.6364,3.7396,72041,0
+JOF.US,D,20090519,000000,3.6853,3.7178,3.6147,3.6147,92613,0
+JOF.US,D,20090520,000000,3.6744,3.8101,3.6473,3.6473,257045,0
+JOF.US,D,20090521,000000,3.5549,3.6311,3.5332,3.544,142728,0
+JOF.US,D,20090522,000000,3.5875,3.6092,3.5713,3.5767,141345,0
+JOF.US,D,20090526,000000,3.5821,3.7396,3.5821,3.7123,221006,0
+JOF.US,D,20090527,000000,3.7503,3.7559,3.6635,3.6962,290148,0
+JOF.US,D,20090528,000000,3.7178,3.7396,3.6255,3.6581,289845,0
+JOF.US,D,20090529,000000,3.7178,3.7396,3.6853,3.734,164476,0
+JOF.US,D,20090601,000000,3.783,3.8699,3.783,3.8047,262744,0
+JOF.US,D,20090602,000000,3.8318,3.8968,3.8101,3.8264,159701,0
+JOF.US,D,20090603,000000,3.8101,3.8101,3.7068,3.772,170570,0
+JOF.US,D,20090604,000000,3.7775,3.8699,3.7775,3.8535,102357,0
+JOF.US,D,20090605,000000,3.9133,3.9133,3.8101,3.8372,108482,0
+JOF.US,D,20090608,000000,3.8264,3.8699,3.8101,3.8699,155178,0
+JOF.US,D,20090609,000000,3.8535,3.9621,3.8535,3.8968,505774,0
+JOF.US,D,20090610,000000,3.9729,3.9783,3.886,3.9024,188555,0
+JOF.US,D,20090611,000000,3.935,4.0001,3.935,3.9837,127672,0
+JOF.US,D,20090612,000000,3.9566,4.0218,3.9566,3.9783,113939,0
+JOF.US,D,20090615,000000,3.9729,3.9837,3.8535,3.8752,204285,0
+JOF.US,D,20090616,000000,3.8752,3.8968,3.8047,3.8047,203424,0
+JOF.US,D,20090617,000000,3.8372,3.924,3.8047,3.8968,181862,0
+JOF.US,D,20090618,000000,3.9077,3.924,3.8915,3.9024,125305,0
+JOF.US,D,20090619,000000,3.924,3.951,3.9133,3.935,85685,0
+JOF.US,D,20090622,000000,3.9458,3.9566,3.7775,3.8101,224040,0
+JOF.US,D,20090623,000000,3.7938,3.8481,3.7938,3.8318,131751,0
+JOF.US,D,20090624,000000,3.8752,3.9404,3.8372,3.8481,164546,0
+JOF.US,D,20090625,000000,3.8589,3.9946,3.8589,3.9946,164250,0
+JOF.US,D,20090626,000000,3.8643,3.9946,3.8643,3.9783,538267,0
+JOF.US,D,20090629,000000,3.886,4.0001,3.886,3.9783,231159,0
+JOF.US,D,20090630,000000,3.9893,3.9946,3.9077,3.9893,170166,0
+JOF.US,D,20090701,000000,3.9837,4.0436,3.9837,4.0109,302740,0
+JOF.US,D,20090702,000000,3.9893,3.9946,3.9133,3.951,93609,0
+JOF.US,D,20090706,000000,3.9621,3.9893,3.9404,3.9893,149939,0
+JOF.US,D,20090707,000000,3.9621,4.0109,3.9077,3.9077,162452,0
+JOF.US,D,20090708,000000,3.9024,3.9294,3.8752,3.9133,141513,0
+JOF.US,D,20090709,000000,3.8915,3.9294,3.8806,3.9187,186868,0
+JOF.US,D,20090710,000000,3.8968,3.8968,3.8699,3.8806,104373,0
+JOF.US,D,20090713,000000,3.8589,3.9187,3.8589,3.9024,138851,0
+JOF.US,D,20090714,000000,3.9187,3.9187,3.8699,3.8968,259292,0
+JOF.US,D,20090715,000000,3.9133,3.9837,3.9133,3.9729,313344,0
+JOF.US,D,20090716,000000,3.9294,3.935,3.8915,3.9024,159359,0
+JOF.US,D,20090717,000000,3.9024,3.9133,3.886,3.9024,16668,0
+JOF.US,D,20090720,000000,3.9024,3.9946,3.9024,3.9837,187983,0
+JOF.US,D,20090721,000000,4.0271,4.0543,3.9946,4.0543,167787,0
+JOF.US,D,20090722,000000,3.9946,4.1465,3.9946,4.1412,293172,0
+JOF.US,D,20090723,000000,4.152,4.2064,4.0869,4.2008,238534,0
+JOF.US,D,20090724,000000,4.1465,4.2443,4.1465,4.2171,151288,0
+JOF.US,D,20090727,000000,4.228,4.228,4.1412,4.2171,128600,0
+JOF.US,D,20090728,000000,4.2171,4.2387,4.1628,4.2225,171800,0
+JOF.US,D,20090729,000000,4.1412,4.1955,4.0977,4.1955,201394,0
+JOF.US,D,20090730,000000,4.1955,4.2822,4.1792,4.2443,189246,0
+JOF.US,D,20090731,000000,4.2985,4.3203,4.2551,4.2878,261444,0
+JOF.US,D,20090803,000000,4.3094,4.3419,4.2878,4.3419,192986,0
+JOF.US,D,20090804,000000,4.2985,4.3094,4.2551,4.2606,102971,0
+JOF.US,D,20090805,000000,4.228,4.228,4.152,4.2116,108129,0
+JOF.US,D,20090806,000000,4.2116,4.228,4.1357,4.1628,210550,0
+JOF.US,D,20090807,000000,4.1412,4.1899,4.1412,4.1736,344995,0
+JOF.US,D,20090810,000000,4.1465,4.1681,4.1357,4.152,115242,0
+JOF.US,D,20090811,000000,4.1248,4.152,4.1085,4.1465,126280,0
+JOF.US,D,20090812,000000,4.1628,4.1845,4.1085,4.1845,132593,0
+JOF.US,D,20090813,000000,4.2171,4.2443,4.1899,4.2225,113707,0
+JOF.US,D,20090814,000000,4.2443,4.2767,4.1681,4.2225,173737,0
+JOF.US,D,20090817,000000,4.0977,4.1031,4.0815,4.0922,303906,0
+JOF.US,D,20090818,000000,4.1031,4.1899,4.0869,4.1792,135913,0
+JOF.US,D,20090819,000000,4.0977,4.2551,4.0977,4.2387,233313,0
+JOF.US,D,20090820,000000,4.2387,4.2985,4.2387,4.266,120601,0
+JOF.US,D,20090821,000000,4.2443,4.3365,4.2443,4.3039,192363,0
+JOF.US,D,20090824,000000,4.3039,4.3636,4.2171,4.228,443592,0
+JOF.US,D,20090825,000000,4.2225,4.3149,4.2171,4.2606,270303,0
+JOF.US,D,20090826,000000,4.2714,4.2878,4.2116,4.2878,166672,0
+JOF.US,D,20090827,000000,4.3149,4.3203,4.2443,4.2985,117142,0
+JOF.US,D,20090828,000000,4.2822,4.3256,4.2333,4.3149,154080,0
+JOF.US,D,20090831,000000,4.2822,4.38,4.2225,4.3149,197606,0
+JOF.US,D,20090901,000000,4.3365,4.3691,4.2333,4.2822,298040,0
+JOF.US,D,20090902,000000,4.2767,4.3419,4.2767,4.3312,74595,0
+JOF.US,D,20090903,000000,4.2985,4.3312,4.2443,4.3094,224223,0
+JOF.US,D,20090904,000000,4.266,4.3312,4.2008,4.2931,175525,0
+JOF.US,D,20090908,000000,4.3583,4.3962,4.3419,4.3853,337946,0
+JOF.US,D,20090909,000000,4.3853,4.3962,4.3636,4.3853,323059,0
+JOF.US,D,20090910,000000,4.4289,4.456,4.3746,4.4505,183427,0
+JOF.US,D,20090911,000000,4.4289,4.5482,4.4289,4.4614,163603,0
+JOF.US,D,20090914,000000,4.4722,4.4722,4.4124,4.4614,199307,0
+JOF.US,D,20090915,000000,4.4396,4.456,4.4179,4.4505,135134,0
+JOF.US,D,20090916,000000,4.4124,4.4614,4.4018,4.4396,186425,0
+JOF.US,D,20090917,000000,4.407,4.4614,4.3473,4.3528,205346,0
+JOF.US,D,20090918,000000,4.3528,4.4124,4.3365,4.407,108798,0
+JOF.US,D,20090921,000000,4.3746,4.3746,4.3149,4.3473,279306,0
+JOF.US,D,20090922,000000,4.3691,4.4235,4.3691,4.4235,96252,0
+JOF.US,D,20090923,000000,4.407,4.4179,4.3746,4.3908,173270,0
+JOF.US,D,20090924,000000,4.3746,4.38,4.2822,4.3203,289234,0
+JOF.US,D,20090925,000000,4.3256,4.3853,4.2985,4.3746,277453,0
+JOF.US,D,20090928,000000,4.3636,4.4235,4.3636,4.3908,233728,0
+JOF.US,D,20090929,000000,4.3746,4.38,4.2767,4.2878,217600,0
+JOF.US,D,20090930,000000,4.3149,4.3203,4.2551,4.2931,172569,0
+JOF.US,D,20091001,000000,4.3039,4.3039,4.1736,4.1792,585417,0
+JOF.US,D,20091002,000000,4.1031,4.1628,4.0815,4.1248,272913,0
+JOF.US,D,20091005,000000,4.1681,4.1845,4.1412,4.152,123209,0
+JOF.US,D,20091006,000000,4.152,4.2225,4.1357,4.1681,200069,0
+JOF.US,D,20091007,000000,4.2008,4.2116,4.1575,4.1736,261984,0
+JOF.US,D,20091008,000000,4.1845,4.2551,4.1736,4.2116,143558,0
+JOF.US,D,20091009,000000,4.1845,4.2497,4.1845,4.2064,184293,0
+JOF.US,D,20091012,000000,4.2171,4.2443,4.1955,4.2225,150347,0
+JOF.US,D,20091013,000000,4.2064,4.2443,4.1736,4.2387,150393,0
+JOF.US,D,20091014,000000,4.2443,4.266,4.1792,4.2497,270478,0
+JOF.US,D,20091015,000000,4.1248,4.2008,4.114,4.1628,374057,0
+JOF.US,D,20091016,000000,4.0977,4.1302,4.076,4.114,218850,0
+JOF.US,D,20091019,000000,4.1031,4.1736,4.1031,4.1575,171742,0
+JOF.US,D,20091020,000000,4.1628,4.1628,4.1085,4.1248,265407,0
+JOF.US,D,20091021,000000,4.114,4.1412,4.0706,4.0922,399447,0
+JOF.US,D,20091022,000000,4.0815,4.1031,3.9729,4.0922,642828,0
+JOF.US,D,20091023,000000,4.114,4.1302,3.9893,4.0271,253275,0
+JOF.US,D,20091026,000000,4.0109,4.0652,3.9729,4.0053,330581,0
+JOF.US,D,20091027,000000,3.9783,4.0163,3.9783,4.0001,185370,0
+JOF.US,D,20091028,000000,3.9783,4.0326,3.9077,3.924,198180,0
+JOF.US,D,20091029,000000,3.9458,4.0271,3.9458,4.0053,83078,0
+JOF.US,D,20091030,000000,4.0163,4.0163,3.9187,3.9294,153929,0
+JOF.US,D,20091102,000000,3.9187,3.9893,3.9187,3.9566,196450,0
+JOF.US,D,20091103,000000,3.9458,3.9729,3.9404,3.9675,134441,0
+JOF.US,D,20091104,000000,3.9566,4.0053,3.8968,3.9675,365147,0
+JOF.US,D,20091105,000000,3.9783,4.0053,3.9729,3.9893,150675,0
+JOF.US,D,20091106,000000,3.9566,3.9837,3.935,3.9621,162988,0
+JOF.US,D,20091109,000000,3.9621,4.0271,3.9621,4.0053,98607,0
+JOF.US,D,20091110,000000,3.9566,4.0109,3.924,3.9783,140268,0
+JOF.US,D,20091111,000000,3.9837,3.9837,3.9404,3.9458,175602,0
+JOF.US,D,20091112,000000,3.886,3.8968,3.8424,3.8699,230296,0
+JOF.US,D,20091113,000000,3.8752,3.935,3.8752,3.8752,146123,0
+JOF.US,D,20091116,000000,3.8699,3.9458,3.8699,3.924,186763,0
+JOF.US,D,20091117,000000,3.8806,3.9077,3.8481,3.8589,160755,0
+JOF.US,D,20091118,000000,3.8699,3.8699,3.8101,3.8209,196440,0
+JOF.US,D,20091119,000000,3.7992,3.7992,3.7286,3.7449,227626,0
+JOF.US,D,20091120,000000,3.7559,3.772,3.7286,3.7668,218727,0
+JOF.US,D,20091123,000000,3.7668,3.8101,3.7668,3.7668,311445,0
+JOF.US,D,20091124,000000,3.7396,3.7449,3.7068,3.7233,412867,0
+JOF.US,D,20091125,000000,3.7449,3.7883,3.734,3.7503,115623,0
+JOF.US,D,20091127,000000,3.7178,3.7233,3.669,3.7016,92373,0
+JOF.US,D,20091130,000000,3.7123,3.7992,3.7123,3.7775,315200,0
+JOF.US,D,20091201,000000,3.8318,3.935,3.8318,3.9187,219405,0
+JOF.US,D,20091202,000000,3.9077,3.9294,3.8752,3.924,161481,0
+JOF.US,D,20091203,000000,3.9024,3.9946,3.8968,3.9621,338117,0
+JOF.US,D,20091204,000000,3.9675,4.0109,3.9458,3.9566,229157,0
+JOF.US,D,20091207,000000,4.0053,4.0326,3.9458,3.9566,223067,0
+JOF.US,D,20091208,000000,3.9187,3.9458,3.8806,3.9187,160535,0
+JOF.US,D,20091209,000000,3.9404,3.9783,3.9133,3.9458,142613,0
+JOF.US,D,20091210,000000,3.8643,3.9458,3.8643,3.9133,326057,0
+JOF.US,D,20091211,000000,3.924,3.9404,3.8915,3.9294,263446,0
+JOF.US,D,20091214,000000,3.924,3.951,3.9133,3.951,116056,0
+JOF.US,D,20091215,000000,3.9133,3.9621,3.9133,3.9566,222683,0
+JOF.US,D,20091216,000000,4.0001,4.0271,3.9893,4.0163,181376,0
+JOF.US,D,20091217,000000,3.9837,4.0053,3.951,3.9729,183093,0
+JOF.US,D,20091218,000000,3.9729,3.9729,3.9133,3.935,168073,0
+JOF.US,D,20091221,000000,3.935,4.0053,3.935,3.9675,289269,0
+JOF.US,D,20091222,000000,3.9566,4.0001,3.951,3.9893,323067,0
+JOF.US,D,20091223,000000,3.9675,3.9946,3.9675,3.9837,96440,0
+JOF.US,D,20091224,000000,4.0001,4.0109,3.9729,4.0053,186089,0
+JOF.US,D,20091228,000000,4.0001,4.0436,3.9458,4.0001,264706,0
+JOF.US,D,20091229,000000,3.9729,4.0053,3.9675,4.0001,123251,0
+JOF.US,D,20091230,000000,3.951,3.9837,3.9077,3.9621,226135,0
+JOF.US,D,20091231,000000,3.951,3.9837,3.9404,3.9729,130988,0
+JOF.US,D,20100104,000000,3.9729,4.0815,3.9729,4.0815,439106,0
+JOF.US,D,20100105,000000,4.0869,4.152,4.0706,4.1302,535664,0
+JOF.US,D,20100106,000000,4.1302,4.1302,4.0326,4.0652,802421,0
+JOF.US,D,20100107,000000,4.0001,4.0652,3.935,4.0053,533075,0
+JOF.US,D,20100108,000000,4.0001,4.0597,3.9837,4.0543,532234,0
+JOF.US,D,20100111,000000,4.0543,4.0922,4.0436,4.0489,498128,0
+JOF.US,D,20100112,000000,4.0218,4.1031,4.0163,4.0652,435602,0
+JOF.US,D,20100113,000000,4.0271,4.1302,4.0271,4.1248,477793,0
+JOF.US,D,20100114,000000,4.0869,4.2008,4.0869,4.1899,540235,0
+JOF.US,D,20100115,000000,4.152,4.2333,4.152,4.2225,945435,0
+JOF.US,D,20100119,000000,4.2008,4.3039,4.2008,4.2767,442355,0
+JOF.US,D,20100120,000000,4.2551,4.2551,4.1248,4.2116,343372,0
+JOF.US,D,20100121,000000,4.2333,4.2606,4.1248,4.1357,414468,0
+JOF.US,D,20100122,000000,4.1628,4.228,4.1194,4.1412,392337,0
+JOF.US,D,20100125,000000,4.1955,4.2878,4.1357,4.2551,564947,0
+JOF.US,D,20100126,000000,4.1955,4.2443,4.1955,4.2225,473989,0
+JOF.US,D,20100127,000000,4.2064,4.2116,4.0977,4.1085,245992,0
+JOF.US,D,20100128,000000,4.1194,4.2225,4.0815,4.1194,170340,0
+JOF.US,D,20100129,000000,4.1085,4.1302,4.0163,4.0163,270611,0
+JOF.US,D,20100201,000000,4.0001,4.0815,4.0001,4.0706,223357,0
+JOF.US,D,20100202,000000,4.076,4.152,4.0706,4.1302,128228,0
+JOF.US,D,20100203,000000,4.1792,4.1845,4.0977,4.114,121898,0
+JOF.US,D,20100204,000000,4.1031,4.1031,3.9946,4.0001,197649,0
+JOF.US,D,20100205,000000,4.0001,4.0379,3.8589,3.9837,348087,0
+JOF.US,D,20100208,000000,3.9458,3.9946,3.9404,3.9946,168341,0
+JOF.US,D,20100209,000000,3.9946,4.0869,3.9783,4.0597,193624,0
+JOF.US,D,20100210,000000,4.0436,4.0436,3.9837,4.0053,74622,0
+JOF.US,D,20100211,000000,3.9893,4.1085,3.9893,4.0869,423433,0
+JOF.US,D,20100212,000000,4.0869,4.1248,4.0706,4.114,311215,0
+JOF.US,D,20100216,000000,4.1248,4.1465,4.0815,4.1302,213640,0
+JOF.US,D,20100217,000000,4.1412,4.1845,4.1194,4.1628,146913,0
+JOF.US,D,20100218,000000,4.1302,4.1845,4.114,4.1792,97026,0
+JOF.US,D,20100219,000000,4.1736,4.2497,4.114,4.2225,311337,0
+JOF.US,D,20100222,000000,4.266,4.266,4.1736,4.228,243414,0
+JOF.US,D,20100223,000000,4.2387,4.2714,4.1845,4.2008,180708,0
+JOF.US,D,20100224,000000,4.2225,4.3039,4.2064,4.3039,222189,0
+JOF.US,D,20100225,000000,4.2497,4.3149,4.2333,4.3149,219184,0
+JOF.US,D,20100226,000000,4.2822,4.4179,4.2767,4.4124,494894,0
+JOF.US,D,20100301,000000,4.4289,4.4289,4.3419,4.3691,147175,0
+JOF.US,D,20100302,000000,4.38,4.4235,4.3365,4.3528,342638,0
+JOF.US,D,20100303,000000,4.1736,4.3962,4.1575,4.3094,330872,0
+JOF.US,D,20100304,000000,4.2931,4.3094,4.2606,4.2931,145007,0
+JOF.US,D,20100305,000000,4.3094,4.4396,4.3039,4.4396,240902,0
+JOF.US,D,20100308,000000,4.4179,4.4505,4.4179,4.4396,137557,0
+JOF.US,D,20100309,000000,4.445,4.4505,4.3746,4.4342,132728,0
+JOF.US,D,20100310,000000,4.456,4.4777,4.4235,4.445,262098,0
+JOF.US,D,20100311,000000,4.4505,4.4722,4.4342,4.456,84571,0
+JOF.US,D,20100312,000000,4.4777,4.5427,4.4777,4.5427,359352,0
+JOF.US,D,20100315,000000,4.5427,4.5427,4.4939,4.5211,132353,0
+JOF.US,D,20100316,000000,4.5211,4.5918,4.5048,4.5918,188028,0
+JOF.US,D,20100317,000000,4.597,4.7056,4.5538,4.6946,382923,0
+JOF.US,D,20100318,000000,4.6893,4.7328,4.6134,4.7218,668064,0
+JOF.US,D,20100319,000000,4.7328,4.7545,4.646,4.646,165713,0
+JOF.US,D,20100322,000000,4.6134,4.6404,4.6024,4.6134,168147,0
+JOF.US,D,20100323,000000,4.6241,4.6784,4.5699,4.6512,145123,0
+JOF.US,D,20100324,000000,4.6512,4.673,4.597,4.673,109165,0
+JOF.US,D,20100325,000000,4.6568,4.673,4.6188,4.6676,236450,0
+JOF.US,D,20100326,000000,4.7165,4.7491,4.6946,4.7491,332737,0
+JOF.US,D,20100329,000000,4.7652,4.7652,4.7002,4.7435,148494,0
+JOF.US,D,20100330,000000,4.7762,4.8032,4.7381,4.7491,174490,0
+JOF.US,D,20100331,000000,4.7381,4.8196,4.7274,4.7978,297098,0
+JOF.US,D,20100401,000000,4.8196,4.9662,4.8196,4.9552,644770,0
+JOF.US,D,20100405,000000,4.9552,4.9879,4.9336,4.9769,418286,0
+JOF.US,D,20100406,000000,4.9823,5.0476,4.9769,5.042,402184,0
+JOF.US,D,20100407,000000,5.0041,5.0747,4.9607,4.9934,345664,0
+JOF.US,D,20100408,000000,4.9607,4.9879,4.9173,4.9715,242896,0
+JOF.US,D,20100409,000000,4.9769,5.0585,4.9715,5.0476,325693,0
+JOF.US,D,20100412,000000,5.0692,5.1072,5.0585,5.1019,347362,0
+JOF.US,D,20100413,000000,5.1019,5.1506,5.0476,5.1343,463511,0
+JOF.US,D,20100414,000000,5.2105,5.2376,5.1343,5.2105,719850,0
+JOF.US,D,20100415,000000,5.2105,5.2917,5.194,5.2754,439158,0
+JOF.US,D,20100416,000000,5.3026,5.3026,5.1399,5.1452,497694,0
+JOF.US,D,20100419,000000,5.1778,5.1778,5.0095,5.0801,439519,0
+JOF.US,D,20100420,000000,5.0801,5.1833,5.0801,5.1833,278413,0
+JOF.US,D,20100421,000000,5.205,5.2322,5.1833,5.2211,253648,0
+JOF.US,D,20100422,000000,5.2211,5.2211,5.156,5.1887,166957,0
+JOF.US,D,20100423,000000,5.1887,5.2376,5.1887,5.194,220443,0
+JOF.US,D,20100426,000000,5.2322,5.2646,5.2105,5.2322,341815,0
+JOF.US,D,20100427,000000,5.2105,5.2592,5.0801,5.1019,604559,0
+JOF.US,D,20100428,000000,5.0964,5.2105,5.0637,5.1994,476665,0
+JOF.US,D,20100429,000000,5.2592,5.2592,5.1778,5.1994,216994,0
+JOF.US,D,20100430,000000,5.2267,5.2376,5.1887,5.194,226942,0
+JOF.US,D,20100503,000000,5.2376,5.346,5.1994,5.346,524075,0
+JOF.US,D,20100504,000000,5.3406,5.346,5.1072,5.1506,478976,0
+JOF.US,D,20100505,000000,5.0366,5.156,4.7815,5.1452,1206587,0
+JOF.US,D,20100506,000000,5.129,5.129,4.7815,4.8196,757694,0
+JOF.US,D,20100507,000000,4.8684,4.9662,4.7274,4.7815,340458,0
+JOF.US,D,20100510,000000,5.042,5.042,4.9119,4.9715,264854,0
+JOF.US,D,20100511,000000,4.8196,4.928,4.8196,4.8847,435634,0
+JOF.US,D,20100512,000000,4.8521,5.0907,4.8414,5.0747,433866,0
+JOF.US,D,20100513,000000,5.0585,5.0964,4.939,5.0095,366326,0
+JOF.US,D,20100514,000000,4.9769,4.9769,4.7978,4.8303,321419,0
+JOF.US,D,20100517,000000,4.8141,4.8902,4.7491,4.8358,370914,0
+JOF.US,D,20100518,000000,4.8575,4.863,4.7435,4.787,200934,0
+JOF.US,D,20100519,000000,4.6512,4.8251,4.5103,4.8086,769994,0
+JOF.US,D,20100520,000000,4.6676,4.6784,4.5538,4.608,511576,0
+JOF.US,D,20100521,000000,4.4614,4.6404,4.456,4.608,258548,0
+JOF.US,D,20100524,000000,4.6621,4.6946,4.6294,4.6294,180568,0
+JOF.US,D,20100525,000000,4.5374,4.5699,4.3528,4.5645,471506,0
+JOF.US,D,20100526,000000,4.5918,4.6024,4.4396,4.4396,182068,0
+JOF.US,D,20100527,000000,4.5918,4.6784,4.4939,4.6784,267555,0
+JOF.US,D,20100528,000000,4.7165,4.7165,4.5645,4.6294,168385,0
+JOF.US,D,20100601,000000,4.6024,4.7165,4.5156,4.5918,251389,0
+JOF.US,D,20100602,000000,4.5645,4.608,4.456,4.6024,151652,0
+JOF.US,D,20100603,000000,4.635,4.635,4.5048,4.5156,397239,0
+JOF.US,D,20100604,000000,4.4667,4.5103,4.4289,4.4505,163957,0
+JOF.US,D,20100607,000000,4.4124,4.4342,4.3473,4.3473,406129,0
+JOF.US,D,20100608,000000,4.38,4.38,4.2931,4.3528,302787,0
+JOF.US,D,20100609,000000,4.3473,4.4179,4.3149,4.3528,204663,0
+JOF.US,D,20100610,000000,4.4124,4.4832,4.3853,4.4832,120596,0
+JOF.US,D,20100611,000000,4.4235,4.4667,4.4235,4.4505,79559,0
+JOF.US,D,20100614,000000,4.4722,4.5048,4.4342,4.445,76050,0
+JOF.US,D,20100615,000000,4.4614,4.5589,4.4614,4.5589,146586,0
+JOF.US,D,20100616,000000,4.5589,4.5589,4.5156,4.5538,47158,0
+JOF.US,D,20100617,000000,4.5482,4.5482,4.4994,4.5319,24120,0
+JOF.US,D,20100618,000000,4.5645,4.5754,4.4722,4.5645,89771,0
+JOF.US,D,20100621,000000,4.6134,4.7381,4.6134,4.7218,223533,0
+JOF.US,D,20100622,000000,4.6893,4.7218,4.6512,4.6784,162048,0
+JOF.US,D,20100623,000000,4.6784,4.711,4.6568,4.6946,84446,0
+JOF.US,D,20100624,000000,4.6621,4.6893,4.6294,4.635,127266,0
+JOF.US,D,20100625,000000,4.635,4.7218,4.6188,4.7218,73574,0
+JOF.US,D,20100628,000000,4.7218,4.7652,4.673,4.711,166371,0
+JOF.US,D,20100629,000000,4.635,4.6893,4.5645,4.5645,217659,0
+JOF.US,D,20100630,000000,4.5211,4.5589,4.4722,4.5266,102880,0
+JOF.US,D,20100701,000000,4.5266,4.5427,4.3746,4.407,430579,0
+JOF.US,D,20100702,000000,4.4124,4.4179,4.3636,4.3853,63657,0
+JOF.US,D,20100706,000000,4.4614,4.5211,4.4289,4.4614,56786,0
+JOF.US,D,20100707,000000,4.4994,4.608,4.4396,4.5319,140259,0
+JOF.US,D,20100708,000000,4.5211,4.597,4.5156,4.5266,113459,0
+JOF.US,D,20100709,000000,4.5319,4.5645,4.456,4.5538,108108,0
+JOF.US,D,20100712,000000,4.5266,4.5374,4.4722,4.4722,42008,0
+JOF.US,D,20100713,000000,4.4939,4.5103,4.456,4.4777,99121,0
+JOF.US,D,20100714,000000,4.4235,4.4667,4.4235,4.445,125602,0
+JOF.US,D,20100715,000000,4.4505,4.4505,4.3908,4.407,43151,0
+JOF.US,D,20100716,000000,4.3908,4.3908,4.2931,4.3203,106038,0
+JOF.US,D,20100719,000000,4.2606,4.3473,4.1792,4.2387,391160,0
+JOF.US,D,20100720,000000,4.2225,4.2878,4.1736,4.2878,313441,0
+JOF.US,D,20100721,000000,4.3473,4.3473,4.2333,4.2551,81798,0
+JOF.US,D,20100722,000000,4.2767,4.3473,4.266,4.3149,158167,0
+JOF.US,D,20100723,000000,4.3312,4.3419,4.2767,4.3365,109119,0
+JOF.US,D,20100726,000000,4.3256,4.3583,4.3039,4.3583,84837,0
+JOF.US,D,20100727,000000,4.3419,4.3853,4.3312,4.3746,82367,0
+JOF.US,D,20100728,000000,4.3962,4.4124,4.3636,4.38,45992,0
+JOF.US,D,20100729,000000,4.3908,4.407,4.38,4.4018,45537,0
+JOF.US,D,20100730,000000,4.3419,4.3962,4.2333,4.3962,170163,0
+JOF.US,D,20100802,000000,4.4235,4.4939,4.407,4.4939,137383,0
+JOF.US,D,20100803,000000,4.4832,4.5754,4.4777,4.5482,148709,0
+JOF.US,D,20100804,000000,4.5048,4.5427,4.4777,4.4777,140947,0
+JOF.US,D,20100805,000000,4.4832,4.5266,4.4396,4.5048,96536,0
+JOF.US,D,20100806,000000,4.5048,4.5589,4.4939,4.5374,111877,0
+JOF.US,D,20100809,000000,4.5211,4.5482,4.5048,4.5482,92819,0
+JOF.US,D,20100810,000000,4.4832,4.5374,4.4505,4.5374,145928,0
+JOF.US,D,20100811,000000,4.4505,4.4614,4.38,4.3908,84262,0
+JOF.US,D,20100812,000000,4.3691,4.4018,4.3473,4.4018,130784,0
+JOF.US,D,20100813,000000,4.38,4.4018,4.3636,4.38,18285,0
+JOF.US,D,20100816,000000,4.3039,4.3962,4.3039,4.3419,155333,0
+JOF.US,D,20100817,000000,4.3528,4.3908,4.3473,4.3636,97454,0
+JOF.US,D,20100818,000000,4.3473,4.3746,4.3419,4.3419,179852,0
+JOF.US,D,20100819,000000,4.3528,4.3528,4.2606,4.2714,253248,0
+JOF.US,D,20100820,000000,4.2387,4.2497,4.2008,4.2116,102566,0
+JOF.US,D,20100823,000000,4.2116,4.2497,4.1736,4.1899,96925,0
+JOF.US,D,20100824,000000,4.1792,4.2116,4.152,4.1792,132740,0
+JOF.US,D,20100825,000000,4.1302,4.152,4.0977,4.1465,186911,0
+JOF.US,D,20100826,000000,4.1628,4.2171,4.114,4.1302,193886,0
+JOF.US,D,20100827,000000,4.1736,4.2116,4.1575,4.2116,110408,0
+JOF.US,D,20100830,000000,4.1681,4.2171,4.1681,4.1899,67333,0
+JOF.US,D,20100831,000000,4.1628,4.1899,4.1248,4.1792,241874,0
+JOF.US,D,20100901,000000,4.2064,4.2767,4.2064,4.266,114209,0
+JOF.US,D,20100902,000000,4.2064,4.2878,4.2008,4.2443,176857,0
+JOF.US,D,20100903,000000,4.266,4.2878,4.2387,4.2767,78424,0
+JOF.US,D,20100907,000000,4.2822,4.2822,4.2443,4.2497,166032,0
+JOF.US,D,20100908,000000,4.2333,4.2822,4.228,4.266,112476,0
+JOF.US,D,20100909,000000,4.2714,4.3039,4.2443,4.2606,216552,0
+JOF.US,D,20100910,000000,4.2767,4.2985,4.2497,4.2985,65227,0
+JOF.US,D,20100913,000000,4.3419,4.3473,4.2878,4.3419,150729,0
+JOF.US,D,20100914,000000,4.3094,4.3312,4.2767,4.3203,107967,0
+JOF.US,D,20100915,000000,4.3039,4.3365,4.2714,4.3365,140236,0
+JOF.US,D,20100916,000000,4.2878,4.2878,4.1955,4.2387,171807,0
+JOF.US,D,20100917,000000,4.2497,4.2497,4.2225,4.2387,127773,0
+JOF.US,D,20100920,000000,4.2333,4.407,4.2333,4.3419,218434,0
+JOF.US,D,20100921,000000,4.3203,4.3528,4.2878,4.3473,238743,0
+JOF.US,D,20100922,000000,4.3312,4.3419,4.3039,4.3365,106046,0
+JOF.US,D,20100923,000000,4.3203,4.3528,4.2878,4.3203,127604,0
+JOF.US,D,20100924,000000,4.38,4.4235,4.3528,4.4124,186303,0
+JOF.US,D,20100927,000000,4.4289,4.4289,4.3365,4.4018,80507,0
+JOF.US,D,20100928,000000,4.4018,4.445,4.3908,4.445,108358,0
+JOF.US,D,20100929,000000,4.3746,4.4614,4.3746,4.4614,164001,0
+JOF.US,D,20100930,000000,4.4342,4.445,4.3746,4.4018,145038,0
+JOF.US,D,20101001,000000,4.4342,4.4396,4.3691,4.4396,85547,0
+JOF.US,D,20101004,000000,4.3908,4.3962,4.2714,4.3419,242277,0
+JOF.US,D,20101005,000000,4.3853,4.5538,4.3853,4.5211,490680,0
+JOF.US,D,20101006,000000,4.5103,4.5589,4.4235,4.5156,209470,0
+JOF.US,D,20101007,000000,4.5319,4.5645,4.5211,4.5645,141849,0
+JOF.US,D,20101008,000000,4.5699,4.608,4.5538,4.6024,100666,0
+JOF.US,D,20101011,000000,4.597,4.6134,4.5699,4.6134,92351,0
+JOF.US,D,20101012,000000,4.5645,4.5645,4.4342,4.5048,186046,0
+JOF.US,D,20101013,000000,4.5048,4.5211,4.4396,4.4832,221722,0
+JOF.US,D,20101014,000000,4.4994,4.6134,4.4667,4.6134,491001,0
+JOF.US,D,20101015,000000,4.597,4.608,4.4832,4.4884,117931,0
+JOF.US,D,20101018,000000,4.4939,4.5156,4.4505,4.4722,279596,0
+JOF.US,D,20101019,000000,4.4235,4.456,4.4018,4.4179,94440,0
+JOF.US,D,20101020,000000,4.407,4.4722,4.3853,4.4722,114394,0
+JOF.US,D,20101021,000000,4.445,4.445,4.4018,4.4018,102614,0
+JOF.US,D,20101022,000000,4.4124,4.4342,4.407,4.4235,39733,0
+JOF.US,D,20101025,000000,4.4289,4.4667,4.3908,4.4289,47559,0
+JOF.US,D,20101026,000000,4.3962,4.4235,4.3636,4.3908,77601,0
+JOF.US,D,20101027,000000,4.4018,4.407,4.2767,4.3203,547022,0
+JOF.US,D,20101028,000000,4.3419,4.3528,4.3256,4.3419,44767,0
+JOF.US,D,20101029,000000,4.3312,4.3365,4.2767,4.3039,272003,0
+JOF.US,D,20101101,000000,4.3094,4.3528,4.3094,4.3256,218853,0
+JOF.US,D,20101102,000000,4.3203,4.3419,4.3094,4.3256,143954,0
+JOF.US,D,20101103,000000,4.3583,4.3583,4.2878,4.3094,127050,0
+JOF.US,D,20101104,000000,4.3746,4.3746,4.3419,4.3636,270765,0
+JOF.US,D,20101105,000000,4.4018,4.4505,4.4018,4.4179,195089,0
+JOF.US,D,20101108,000000,4.4396,4.4614,4.4018,4.4235,176355,0
+JOF.US,D,20101109,000000,4.4505,4.4884,4.4235,4.4235,357438,0
+JOF.US,D,20101110,000000,4.4614,4.4667,4.4124,4.4614,198589,0
+JOF.US,D,20101111,000000,4.4614,4.4614,4.4235,4.445,130339,0
+JOF.US,D,20101112,000000,4.456,4.456,4.3636,4.3853,98131,0
+JOF.US,D,20101115,000000,4.3962,4.4235,4.3853,4.3962,51384,0
+JOF.US,D,20101116,000000,4.3691,4.3691,4.266,4.3149,90083,0
+JOF.US,D,20101117,000000,4.3256,4.4018,4.3256,4.3528,108418,0
+JOF.US,D,20101118,000000,4.4289,4.4722,4.4289,4.456,69427,0
+JOF.US,D,20101119,000000,4.4342,4.4667,4.4289,4.4342,70480,0
+JOF.US,D,20101122,000000,4.445,4.4994,4.4179,4.4884,223270,0
+JOF.US,D,20101123,000000,4.4289,4.456,4.3962,4.456,153858,0
+JOF.US,D,20101124,000000,4.4994,4.5211,4.4832,4.5156,98178,0
+JOF.US,D,20101126,000000,4.4777,4.4884,4.4396,4.4777,58886,0
+JOF.US,D,20101129,000000,4.4396,4.4722,4.4179,4.4667,87934,0
+JOF.US,D,20101130,000000,4.4289,4.4884,4.4289,4.4722,66650,0
+JOF.US,D,20101201,000000,4.4722,4.597,4.4722,4.5808,336118,0
+JOF.US,D,20101202,000000,4.5754,4.6512,4.5699,4.635,207631,0
+JOF.US,D,20101203,000000,4.6294,4.711,4.6294,4.6839,177908,0
+JOF.US,D,20101206,000000,4.6839,4.711,4.646,4.7002,144441,0
+JOF.US,D,20101207,000000,4.7165,4.7328,4.673,4.7165,189781,0
+JOF.US,D,20101208,000000,4.7491,4.7815,4.7491,4.7599,304681,0
+JOF.US,D,20101209,000000,4.8303,4.8303,4.7435,4.7708,311510,0
+JOF.US,D,20101210,000000,4.7762,4.7978,4.673,4.711,226462,0
+JOF.US,D,20101213,000000,4.711,4.8303,4.6512,4.6676,408114,0
+JOF.US,D,20101214,000000,4.7328,4.7708,4.7002,4.7274,276309,0
+JOF.US,D,20101215,000000,4.7002,4.7218,4.6294,4.6893,418559,0
+JOF.US,D,20101216,000000,4.7218,4.7381,4.6784,4.7056,114714,0
+JOF.US,D,20101217,000000,4.7218,4.7599,4.6676,4.6676,70629,0
+JOF.US,D,20101220,000000,4.6946,4.7328,4.6676,4.673,153120,0
+JOF.US,D,20101221,000000,4.6893,4.7056,4.6294,4.6839,109262,0
+JOF.US,D,20101222,000000,4.6568,4.7381,4.6294,4.673,184156,0
+JOF.US,D,20101223,000000,4.711,4.7381,4.6621,4.7274,112933,0
+JOF.US,D,20101227,000000,4.7218,4.7978,4.7218,4.7924,222375,0
+JOF.US,D,20101228,000000,4.7978,4.8303,4.7652,4.787,194029,0
+JOF.US,D,20101229,000000,4.787,4.8847,4.7599,4.8793,260643,0
+JOF.US,D,20101230,000000,4.8521,4.8521,4.787,4.8358,171879,0
+JOF.US,D,20101231,000000,4.8112,4.8821,4.8059,4.8659,171800,0
+JOF.US,D,20110103,000000,4.8956,4.939,4.8793,4.928,259071,0
+JOF.US,D,20110104,000000,4.9986,5.0095,4.9173,4.9662,418088,0
+JOF.US,D,20110105,000000,4.9119,4.9336,4.8902,4.928,144347,0
+JOF.US,D,20110106,000000,4.9499,4.9662,4.9227,4.9499,131888,0
+JOF.US,D,20110107,000000,4.9552,4.9934,4.939,4.9934,77361,0
+JOF.US,D,20110110,000000,4.8737,4.9823,4.8303,4.9823,107560,0
+JOF.US,D,20110111,000000,4.9662,5.0907,4.9662,5.0692,364085,0
+JOF.US,D,20110112,000000,5.1019,5.2211,5.0747,5.2211,359237,0
+JOF.US,D,20110113,000000,5.2592,5.2754,5.1506,5.1887,178606,0
+JOF.US,D,20110114,000000,5.1994,5.1994,5.1399,5.1399,117399,0
+JOF.US,D,20110118,000000,5.053,5.1452,4.9227,5.0855,293064,0
+JOF.US,D,20110119,000000,5.0747,5.1127,5.042,5.0801,115394,0
+JOF.US,D,20110120,000000,5.0095,5.0258,4.9227,4.9552,320122,0
+JOF.US,D,20110121,000000,4.9227,4.9879,4.8902,4.9499,102715,0
+JOF.US,D,20110124,000000,4.9715,4.9823,4.928,4.9715,121984,0
+JOF.US,D,20110125,000000,5.015,5.0258,4.9173,4.9227,168984,0
+JOF.US,D,20110126,000000,4.9173,5.042,4.9173,4.9879,86704,0
+JOF.US,D,20110127,000000,4.9662,5.0095,4.9336,4.9499,141011,0
+JOF.US,D,20110128,000000,4.9607,4.9607,4.7978,4.8575,281381,0
+JOF.US,D,20110131,000000,4.8385,4.8659,4.8059,4.8548,358507,0
+JOF.US,D,20110201,000000,4.8902,4.9662,4.8575,4.9552,375578,0
+JOF.US,D,20110202,000000,4.9552,5.0855,4.9552,5.0366,276682,0
+JOF.US,D,20110203,000000,5.0204,5.0964,5.0204,5.0907,129813,0
+JOF.US,D,20110204,000000,5.129,5.205,5.1181,5.1343,182489,0
+JOF.US,D,20110207,000000,5.1778,5.2699,5.1127,5.2483,529471,0
+JOF.US,D,20110208,000000,5.2322,5.2917,5.194,5.281,541163,0
+JOF.US,D,20110209,000000,5.1994,5.1994,5.0907,5.1072,282887,0
+JOF.US,D,20110210,000000,5.053,5.1072,5.0204,5.1072,97807,0
+JOF.US,D,20110211,000000,5.0747,5.1399,5.0692,5.1072,83861,0
+JOF.US,D,20110214,000000,5.1181,5.2646,5.0855,5.1833,234759,0
+JOF.US,D,20110215,000000,5.1019,5.2322,5.0907,5.1994,157489,0
+JOF.US,D,20110216,000000,5.2483,5.2917,5.1778,5.2376,331249,0
+JOF.US,D,20110218,000000,5.281,5.2917,5.2483,5.2483,63276,0
+JOF.US,D,20110222,000000,5.0692,5.1833,5.0692,5.1452,216564,0
+JOF.US,D,20110223,000000,5.129,5.281,5.1127,5.1235,258145,0
+JOF.US,D,20110224,000000,5.1181,5.1235,5.1019,5.1072,70587,0
+JOF.US,D,20110225,000000,5.1235,5.194,5.1235,5.167,73977,0
+JOF.US,D,20110228,000000,5.2376,5.2537,5.1887,5.1994,136274,0
+JOF.US,D,20110301,000000,5.2376,5.2592,5.1887,5.2105,128807,0
+JOF.US,D,20110302,000000,5.1994,5.205,5.156,5.1778,106891,0
+JOF.US,D,20110303,000000,5.2105,5.2917,5.1724,5.2322,186508,0
+JOF.US,D,20110304,000000,5.2592,5.3134,5.1994,5.2376,163637,0
+JOF.US,D,20110307,000000,5.2429,5.2429,5.1724,5.1724,167774,0
+JOF.US,D,20110308,000000,5.1724,5.2376,5.1724,5.1887,78854,0
+JOF.US,D,20110309,000000,5.1615,5.167,5.0907,5.1072,97038,0
+JOF.US,D,20110310,000000,5.0855,5.0855,4.9662,4.9986,263497,0
+JOF.US,D,20110311,000000,4.8847,4.9444,4.7815,4.9336,807538,0
+JOF.US,D,20110314,000000,4.5589,4.635,4.5482,4.5754,2218968,0
+JOF.US,D,20110315,000000,4.3256,4.5754,4.1681,4.5427,1322530,0
+JOF.US,D,20110316,000000,4.5427,4.5754,4.3419,4.445,1080586,0
+JOF.US,D,20110317,000000,4.6188,4.6676,4.4939,4.6241,760431,0
+JOF.US,D,20110318,000000,4.6893,4.7599,4.6241,4.7218,462410,0
+JOF.US,D,20110321,000000,4.8684,4.9662,4.8414,4.9662,896656,0
+JOF.US,D,20110322,000000,4.9607,4.9607,4.8793,4.9063,511163,0
+JOF.US,D,20110323,000000,4.8196,4.9662,4.7491,4.9336,623132,0
+JOF.US,D,20110324,000000,4.9173,4.9934,4.8847,4.9934,290551,0
+JOF.US,D,20110325,000000,4.9879,5.015,4.9063,4.9823,212524,0
+JOF.US,D,20110328,000000,4.9715,4.9715,4.8467,4.8684,341736,0
+JOF.US,D,20110329,000000,4.8684,4.9063,4.8467,4.9063,115328,0
+JOF.US,D,20110330,000000,4.9063,5.0204,4.8847,5.0095,405154,0
+JOF.US,D,20110331,000000,4.9804,4.9857,4.9094,4.9421,199016,0
+JOF.US,D,20110401,000000,4.9986,4.9986,4.8196,4.8521,177707,0
+JOF.US,D,20110404,000000,4.8086,4.863,4.7056,4.7599,308788,0
+JOF.US,D,20110405,000000,4.6946,4.7381,4.597,4.635,422084,0
+JOF.US,D,20110406,000000,4.6188,4.6568,4.5266,4.5538,311966,0
+JOF.US,D,20110407,000000,4.5589,4.5699,4.4235,4.4614,697216,0
+JOF.US,D,20110408,000000,4.5048,4.597,4.5048,4.5538,210337,0
+JOF.US,D,20110411,000000,4.5699,4.5808,4.4722,4.4994,290050,0
+JOF.US,D,20110412,000000,4.4505,4.4884,4.4124,4.4667,124439,0
+JOF.US,D,20110413,000000,4.5103,4.5319,4.445,4.5048,176433,0
+JOF.US,D,20110414,000000,4.4884,4.5538,4.4884,4.5427,80099,0
+JOF.US,D,20110415,000000,4.5319,4.608,4.5266,4.5589,159803,0
+JOF.US,D,20110418,000000,4.5374,4.5427,4.4342,4.5374,85628,0
+JOF.US,D,20110419,000000,4.5103,4.5918,4.5103,4.5699,60630,0
+JOF.US,D,20110420,000000,4.597,4.6784,4.5862,4.6024,179952,0
+JOF.US,D,20110421,000000,4.6676,4.6676,4.5103,4.5754,100666,0
+JOF.US,D,20110425,000000,4.5918,4.5918,4.5319,4.5482,82759,0
+JOF.US,D,20110426,000000,4.5482,4.597,4.5482,4.597,66453,0
+JOF.US,D,20110427,000000,4.6241,4.646,4.5589,4.5589,140294,0
+JOF.US,D,20110428,000000,4.6188,4.6568,4.6024,4.6404,232753,0
+JOF.US,D,20110429,000000,4.653,4.6912,4.653,4.6857,77737,0
+JOF.US,D,20110502,000000,4.7002,4.7762,4.6946,4.7652,174480,0
+JOF.US,D,20110503,000000,4.7815,4.7978,4.6946,4.7274,84676,0
+JOF.US,D,20110504,000000,4.7274,4.7491,4.6784,4.7218,55535,0
+JOF.US,D,20110505,000000,4.7218,4.7218,4.6568,4.6621,82216,0
+JOF.US,D,20110506,000000,4.711,4.7652,4.6512,4.6512,338325,0
+JOF.US,D,20110509,000000,4.6676,4.7218,4.6568,4.6839,137566,0
+JOF.US,D,20110510,000000,4.7381,4.7381,4.6946,4.7165,120556,0
+JOF.US,D,20110511,000000,4.6946,4.7381,4.646,4.6893,167970,0
+JOF.US,D,20110512,000000,4.711,4.7435,4.673,4.7435,109682,0
+JOF.US,D,20110513,000000,4.7002,4.7381,4.6241,4.6404,99417,0
+JOF.US,D,20110516,000000,4.635,4.635,4.5808,4.5862,102736,0
+JOF.US,D,20110517,000000,4.5427,4.5808,4.5156,4.5754,88308,0
+JOF.US,D,20110518,000000,4.597,4.6294,4.5918,4.6134,37113,0
+JOF.US,D,20110519,000000,4.6024,4.6024,4.5427,4.5645,54267,0
+JOF.US,D,20110520,000000,4.5319,4.5538,4.5103,4.5319,42201,0
+JOF.US,D,20110523,000000,4.5048,4.5048,4.4235,4.5048,163444,0
+JOF.US,D,20110524,000000,4.5266,4.5589,4.4722,4.5266,164075,0
+JOF.US,D,20110525,000000,4.4994,4.5319,4.4722,4.5103,116112,0
+JOF.US,D,20110526,000000,4.5319,4.5427,4.4939,4.5374,67955,0
+JOF.US,D,20110527,000000,4.5808,4.5808,4.5048,4.5374,95401,0
+JOF.US,D,20110531,000000,4.5808,4.6241,4.5808,4.6241,65221,0
+JOF.US,D,20110601,000000,4.5754,4.6024,4.5482,4.5482,39899,0
+JOF.US,D,20110602,000000,4.5427,4.5754,4.5427,4.5699,55347,0
+JOF.US,D,20110603,000000,4.5211,4.5589,4.5156,4.5266,70086,0
+JOF.US,D,20110606,000000,4.5427,4.5427,4.4884,4.4994,27787,0
+JOF.US,D,20110607,000000,4.5319,4.5538,4.5319,4.5374,51831,0
+JOF.US,D,20110608,000000,4.5538,4.5645,4.5482,4.5482,50524,0
+JOF.US,D,20110609,000000,4.5482,4.597,4.5482,4.5699,89302,0
+JOF.US,D,20110610,000000,4.5589,4.5808,4.4994,4.5156,106262,0
+JOF.US,D,20110613,000000,4.456,4.5103,4.456,4.4777,734323,0
+JOF.US,D,20110614,000000,4.5319,4.5482,4.5048,4.5266,288072,0
+JOF.US,D,20110615,000000,4.4939,4.4994,4.4614,4.4832,294056,0
+JOF.US,D,20110616,000000,4.4614,4.5319,4.3962,4.456,255232,0
+JOF.US,D,20110617,000000,4.4614,4.4939,4.4614,4.4722,187224,0
+JOF.US,D,20110620,000000,4.4832,4.5211,4.4722,4.5103,199871,0
+JOF.US,D,20110621,000000,4.3583,4.4235,4.1845,4.2985,1160049,0
+JOF.US,D,20110622,000000,4.3149,4.3149,4.2551,4.266,458562,0
+JOF.US,D,20110623,000000,4.2333,4.2551,4.2225,4.2551,271295,0
+JOF.US,D,20110624,000000,4.2878,4.3094,4.2767,4.2878,313037,0
+JOF.US,D,20110627,000000,4.2985,4.3039,4.2551,4.2767,492692,0
+JOF.US,D,20110628,000000,4.3094,4.3203,4.2878,4.3149,252196,0
+JOF.US,D,20110629,000000,4.3583,4.3908,4.3365,4.3908,268078,0
+JOF.US,D,20110630,000000,4.3966,4.4785,4.3966,4.4621,169020,0
+JOF.US,D,20110701,000000,4.445,4.5266,4.4235,4.5156,152568,0
+JOF.US,D,20110705,000000,4.4832,4.5862,4.4777,4.5862,457164,0
+JOF.US,D,20110706,000000,4.5862,4.608,4.5645,4.608,209351,0
+JOF.US,D,20110707,000000,4.6188,4.646,4.5862,4.646,295856,0
+JOF.US,D,20110708,000000,4.635,4.635,4.5374,4.597,174472,0
+JOF.US,D,20110711,000000,4.5266,4.5482,4.4994,4.5319,168415,0
+JOF.US,D,20110712,000000,4.4994,4.5862,4.4994,4.5699,172803,0
+JOF.US,D,20110713,000000,4.597,4.6676,4.597,4.6404,269056,0
+JOF.US,D,20110714,000000,4.6134,4.6404,4.5918,4.6134,335534,0
+JOF.US,D,20110715,000000,4.5754,4.6294,4.5538,4.608,189029,0
+JOF.US,D,20110718,000000,4.5754,4.5754,4.5211,4.5319,166690,0
+JOF.US,D,20110719,000000,4.5589,4.6024,4.5589,4.5918,391470,0
+JOF.US,D,20110720,000000,4.6024,4.6134,4.5862,4.5862,478511,0
+JOF.US,D,20110721,000000,4.5918,4.6784,4.5918,4.6241,382035,0
+JOF.US,D,20110722,000000,4.6241,4.6241,4.5862,4.5862,467618,0
+JOF.US,D,20110725,000000,4.5645,4.597,4.5538,4.5862,284559,0
+JOF.US,D,20110726,000000,4.597,4.6134,4.5808,4.597,822442,0
+JOF.US,D,20110727,000000,4.5699,4.5699,4.5156,4.5266,348589,0
+JOF.US,D,20110728,000000,4.5048,4.5482,4.4994,4.5266,276753,0
+JOF.US,D,20110729,000000,4.4939,4.5374,4.4832,4.5103,176940,0
+JOF.US,D,20110801,000000,4.5427,4.5427,4.4884,4.4994,447625,0
+JOF.US,D,20110802,000000,4.4884,4.4994,4.4289,4.4342,539426,0
+JOF.US,D,20110803,000000,4.4018,4.4667,4.3908,4.4505,438177,0
+JOF.US,D,20110804,000000,4.3583,4.3583,4.1899,4.1899,923116,0
+JOF.US,D,20110805,000000,4.0922,4.2822,4.0922,4.2225,307567,0
+JOF.US,D,20110808,000000,4.1248,4.1899,3.935,4.0109,435873,0
+JOF.US,D,20110809,000000,4.0706,4.1736,4.0706,4.1681,345489,0
+JOF.US,D,20110810,000000,4.0597,4.1412,3.9783,3.9783,502011,0
+JOF.US,D,20110811,000000,4.0706,4.1899,4.0218,4.1465,288662,0
+JOF.US,D,20110812,000000,4.1681,4.1736,4.1194,4.1628,224697,0
+JOF.US,D,20110815,000000,4.2008,4.2497,4.1792,4.2171,325011,0
+JOF.US,D,20110816,000000,4.1465,4.1792,4.1412,4.1628,297308,0
+JOF.US,D,20110817,000000,4.1899,4.2116,4.1792,4.1792,303629,0
+JOF.US,D,20110818,000000,4.0652,4.0922,4.0053,4.0109,566074,0
+JOF.US,D,20110819,000000,4.0379,4.1031,4.0053,4.0053,385572,0
+JOF.US,D,20110822,000000,4.0489,4.076,4.0218,4.0326,188058,0
+JOF.US,D,20110823,000000,4.0652,4.1194,4.0218,4.1031,222946,0
+JOF.US,D,20110824,000000,4.0706,4.1248,4.0706,4.0977,112846,0
+JOF.US,D,20110825,000000,4.1194,4.1194,4.0163,4.0379,94735,0
+JOF.US,D,20110826,000000,4.0436,4.1302,4.0436,4.0977,213511,0
+JOF.US,D,20110829,000000,4.1248,4.1792,4.1248,4.1681,102055,0
+JOF.US,D,20110830,000000,4.1575,4.1681,4.1085,4.1248,198515,0
+JOF.US,D,20110831,000000,4.1621,4.2057,4.1621,4.195,175431,0
+JOF.US,D,20110901,000000,4.1736,4.2116,4.1681,4.2008,225676,0
+JOF.US,D,20110902,000000,4.1239,4.1457,4.1239,4.1239,77281,0
+JOF.US,D,20110906,000000,4.0053,4.0597,3.9837,4.0379,113584,0
+JOF.US,D,20110907,000000,4.1031,4.1194,4.0597,4.1031,117143,0
+JOF.US,D,20110908,000000,4.0977,4.1248,4.0379,4.0436,92284,0
+JOF.US,D,20110909,000000,4.0218,4.0218,3.9404,3.9729,146133,0
+JOF.US,D,20110912,000000,3.951,3.9893,3.935,3.9837,180857,0
+JOF.US,D,20110913,000000,4.0053,4.0543,4.0001,4.0436,123912,0
+JOF.US,D,20110914,000000,4.0815,4.0869,4.0163,4.0543,215519,0
+JOF.US,D,20110915,000000,4.0922,4.0977,4.0597,4.0922,111656,0
+JOF.US,D,20110916,000000,4.1194,4.1412,4.0869,4.0977,155055,0
+JOF.US,D,20110919,000000,4.0597,4.0869,4.0163,4.0652,296684,0
+JOF.US,D,20110920,000000,4.0815,4.1031,4.0489,4.0543,106315,0
+JOF.US,D,20110921,000000,4.0706,4.076,3.9783,3.9783,223912,0
+JOF.US,D,20110922,000000,3.8968,3.9187,3.8643,3.8915,239347,0
+JOF.US,D,20110923,000000,3.8806,3.924,3.8752,3.9133,152326,0
+JOF.US,D,20110926,000000,3.9077,3.9404,3.8915,3.9404,154740,0
+JOF.US,D,20110927,000000,4.0271,4.0977,4.0001,4.0543,584880,0
+JOF.US,D,20110928,000000,4.076,4.1031,4.0163,4.0163,135234,0
+JOF.US,D,20110929,000000,4.0869,4.114,4.0379,4.0922,181849,0
+JOF.US,D,20110930,000000,4.0529,4.0802,4.0312,4.0421,168184,0
+JOF.US,D,20111003,000000,4.0053,4.0597,3.9675,3.9893,212863,0
+JOF.US,D,20111004,000000,3.8535,3.9783,3.8481,3.9729,249473,0
+JOF.US,D,20111005,000000,3.9729,4.0163,3.9729,4.0001,128302,0
+JOF.US,D,20111006,000000,3.9893,4.0379,3.9675,4.0326,173618,0
+JOF.US,D,20111007,000000,4.0379,4.0436,4.0053,4.0218,83492,0
+JOF.US,D,20111010,000000,4.0489,4.1085,3.9946,4.1085,184418,0
+JOF.US,D,20111011,000000,4.076,4.1031,4.076,4.0977,137769,0
+JOF.US,D,20111012,000000,4.1248,4.1357,4.0706,4.0922,173246,0
+JOF.US,D,20111013,000000,4.0815,4.0922,4.0652,4.0869,97729,0
+JOF.US,D,20111014,000000,4.076,4.1031,4.0543,4.076,68553,0
+JOF.US,D,20111017,000000,4.0379,4.076,4.0379,4.0489,72641,0
+JOF.US,D,20111018,000000,4.0489,4.1085,4.0489,4.0922,91299,0
+JOF.US,D,20111019,000000,4.0869,4.0977,4.0379,4.0543,100469,0
+JOF.US,D,20111020,000000,4.0543,4.0543,4.0163,4.0379,152782,0
+JOF.US,D,20111021,000000,4.0652,4.0869,4.0436,4.0436,86544,0
+JOF.US,D,20111024,000000,4.0869,4.1248,4.0869,4.1194,154182,0
+JOF.US,D,20111025,000000,4.076,4.0869,4.0436,4.0436,102942,0
+JOF.US,D,20111026,000000,4.0652,4.0815,4.0597,4.076,73710,0
+JOF.US,D,20111027,000000,4.2225,4.2387,4.1575,4.2064,183823,0
+JOF.US,D,20111028,000000,4.2064,4.2064,4.152,4.1575,144766,0
+JOF.US,D,20111031,000000,3.9875,4.0312,3.9656,3.9875,202694,0
+JOF.US,D,20111101,000000,3.935,4.0436,3.8806,3.9621,282251,0
+JOF.US,D,20111102,000000,3.9946,4.0163,3.935,3.9621,84124,0
+JOF.US,D,20111103,000000,3.9893,4.0109,3.9404,3.9783,110787,0
+JOF.US,D,20111104,000000,3.9875,4.0203,3.9439,4.0203,128406,0
+JOF.US,D,20111107,000000,4.0163,4.0163,3.9458,3.9893,139942,0
+JOF.US,D,20111108,000000,3.9837,4.0001,3.9566,3.9946,149305,0
+JOF.US,D,20111109,000000,3.9133,3.951,3.8968,3.9024,172592,0
+JOF.US,D,20111110,000000,3.935,3.935,3.8806,3.9077,361052,0
+JOF.US,D,20111111,000000,3.9024,3.935,3.8968,3.9133,426188,0
+JOF.US,D,20111114,000000,3.924,3.951,3.9133,3.935,152303,0
+JOF.US,D,20111115,000000,3.9133,3.9675,3.9024,3.9566,205487,0
+JOF.US,D,20111116,000000,3.9133,3.9566,3.8915,3.8915,253777,0
+JOF.US,D,20111117,000000,3.9133,3.9404,3.8806,3.935,286974,0
+JOF.US,D,20111118,000000,3.9404,3.9458,3.8968,3.9458,127700,0
+JOF.US,D,20111121,000000,3.9024,3.9024,3.8318,3.8806,135478,0
+JOF.US,D,20111122,000000,3.8806,3.924,3.8752,3.8806,33997,0
+JOF.US,D,20111123,000000,3.8643,3.8643,3.7992,3.8047,206390,0
+JOF.US,D,20111125,000000,3.7938,3.8424,3.7938,3.8209,23718,0
+JOF.US,D,20111128,000000,3.8699,3.9024,3.8589,3.8752,167735,0
+JOF.US,D,20111129,000000,3.9133,3.924,3.8968,3.8968,91924,0
+JOF.US,D,20111130,000000,3.9603,4.0093,3.9385,3.9821,132917,0
+JOF.US,D,20111201,000000,3.951,4.0053,3.951,3.9837,255248,0
+JOF.US,D,20111202,000000,4.0366,4.0421,3.9766,3.9875,130598,0
+JOF.US,D,20111205,000000,4.0053,4.0326,4.0001,4.0271,151777,0
+JOF.US,D,20111206,000000,3.9983,3.9983,3.9549,3.9603,236167,0
+JOF.US,D,20111207,000000,3.9494,3.9603,3.9221,3.933,424640,0
+JOF.US,D,20111208,000000,3.9549,4.0366,3.9274,3.9494,347743,0
+JOF.US,D,20111209,000000,3.9656,4.0312,3.9656,4.0312,145596,0
+JOF.US,D,20111212,000000,4.0379,4.0379,3.9458,3.951,139118,0
+JOF.US,D,20111213,000000,3.9656,4.0039,3.9494,3.9656,48741,0
+JOF.US,D,20111214,000000,3.9656,3.9766,3.9221,3.933,98750,0
+JOF.US,D,20111215,000000,3.9404,3.9404,3.9187,3.9187,105525,0
+JOF.US,D,20111216,000000,3.933,3.933,3.8621,3.8949,218902,0
+JOF.US,D,20111219,000000,3.8949,3.8949,3.824,3.824,96127,0
+JOF.US,D,20111220,000000,3.8511,3.9439,3.8511,3.884,171704,0
+JOF.US,D,20111221,000000,3.873,3.8949,3.8511,3.8621,231364,0
+JOF.US,D,20111222,000000,3.9549,3.9549,3.873,3.8894,206473,0
+JOF.US,D,20111223,000000,3.884,3.9221,3.8783,3.8894,246515,0
+JOF.US,D,20111227,000000,3.8403,3.873,3.8293,3.8566,314245,0
+JOF.US,D,20111228,000000,3.8346,3.8894,3.813,3.8894,255058,0
+JOF.US,D,20111229,000000,3.8621,3.8894,3.8346,3.884,234320,0
+JOF.US,D,20111230,000000,3.8894,3.9274,3.8621,3.9166,274932,0
+JOF.US,D,20120103,000000,3.9439,3.9821,3.9439,3.9656,157796,0
+JOF.US,D,20120104,000000,3.9656,3.9983,3.9549,3.9821,141885,0
+JOF.US,D,20120105,000000,3.9439,3.9821,3.9274,3.9603,177969,0
+JOF.US,D,20120106,000000,3.9656,3.9983,3.9494,3.993,192523,0
+JOF.US,D,20120109,000000,3.9983,4.0366,3.9766,4.0312,274518,0
+JOF.US,D,20120110,000000,4.0529,4.0858,4.0529,4.0802,184125,0
+JOF.US,D,20120111,000000,4.0421,4.0802,4.0421,4.0529,192590,0
+JOF.US,D,20120112,000000,4.0693,4.0911,4.0476,4.0749,261811,0
+JOF.US,D,20120113,000000,4.0911,4.0911,4.0421,4.0639,238426,0
+JOF.US,D,20120117,000000,4.1021,4.1021,4.0421,4.0749,148711,0
+JOF.US,D,20120118,000000,4.0802,4.0911,4.0584,4.0858,70992,0
+JOF.US,D,20120119,000000,4.0802,4.113,4.0802,4.0911,111143,0
+JOF.US,D,20120120,000000,4.1184,4.1347,4.1021,4.1347,107261,0
+JOF.US,D,20120123,000000,4.1402,4.1676,4.1184,4.1402,395184,0
+JOF.US,D,20120124,000000,4.1347,4.1347,4.0749,4.1295,137542,0
+JOF.US,D,20120125,000000,4.1295,4.1457,4.0966,4.1295,116426,0
+JOF.US,D,20120126,000000,4.1457,4.1457,4.0693,4.0749,212740,0
+JOF.US,D,20120127,000000,4.0802,4.1021,4.0802,4.0858,189830,0
+JOF.US,D,20120130,000000,4.0858,4.1021,4.0749,4.1021,112280,0
+JOF.US,D,20120131,000000,4.1513,4.1567,4.1347,4.1457,132639,0
+JOF.US,D,20120201,000000,4.1457,4.195,4.1347,4.1893,213884,0
+JOF.US,D,20120202,000000,4.2167,4.2385,4.2002,4.233,190338,0
+JOF.US,D,20120203,000000,4.2275,4.2548,4.2222,4.2439,138446,0
+JOF.US,D,20120206,000000,4.2439,4.2439,4.2167,4.2439,159372,0
+JOF.US,D,20120207,000000,4.1893,4.2548,4.1893,4.233,229124,0
+JOF.US,D,20120208,000000,4.2548,4.3149,4.2385,4.2658,176729,0
+JOF.US,D,20120209,000000,4.2931,4.2931,4.2439,4.2711,181021,0
+JOF.US,D,20120210,000000,4.2222,4.2222,4.195,4.2112,77375,0
+JOF.US,D,20120213,000000,4.2494,4.2711,4.233,4.2439,105106,0
+JOF.US,D,20120214,000000,4.2112,4.2603,4.2112,4.2548,108862,0
+JOF.US,D,20120215,000000,4.3203,4.3313,4.2876,4.3203,137882,0
+JOF.US,D,20120216,000000,4.3257,4.3313,4.2931,4.3094,164034,0
+JOF.US,D,20120217,000000,4.3367,4.3367,4.2766,4.2819,114689,0
+JOF.US,D,20120221,000000,4.2819,4.2931,4.2658,4.2819,152920,0
+JOF.US,D,20120222,000000,4.2658,4.3149,4.2658,4.2931,139483,0
+JOF.US,D,20120223,000000,4.3094,4.3094,4.2985,4.3094,106818,0
+JOF.US,D,20120224,000000,4.3094,4.3257,4.2931,4.3257,231334,0
+JOF.US,D,20120227,000000,4.3257,4.3313,4.2658,4.3094,181780,0
+JOF.US,D,20120228,000000,4.3313,4.3367,4.3149,4.3203,235900,0
+JOF.US,D,20120229,000000,4.3094,4.3203,4.2711,4.2711,93767,0
+JOF.US,D,20120301,000000,4.2766,4.3038,4.2711,4.2766,94533,0
+JOF.US,D,20120302,000000,4.2385,4.2876,4.2385,4.2603,174514,0
+JOF.US,D,20120305,000000,4.2766,4.2931,4.2385,4.2385,117150,0
+JOF.US,D,20120306,000000,4.1893,4.2112,4.1076,4.195,226308,0
+JOF.US,D,20120307,000000,4.2167,4.233,4.2057,4.2167,66676,0
+JOF.US,D,20120308,000000,4.2494,4.2603,4.2275,4.2439,180622,0
+JOF.US,D,20120309,000000,4.2658,4.2985,4.2494,4.2548,119588,0
+JOF.US,D,20120312,000000,4.2167,4.2385,4.2167,4.2222,50458,0
+JOF.US,D,20120313,000000,4.2167,4.2876,4.2167,4.2711,244301,0
+JOF.US,D,20120314,000000,4.2548,4.2548,4.2057,4.2275,47750,0
+JOF.US,D,20120315,000000,4.2711,4.2931,4.2439,4.2711,166783,0
+JOF.US,D,20120316,000000,4.2819,4.2819,4.233,4.2603,91049,0
+JOF.US,D,20120319,000000,4.233,4.2766,4.2275,4.2658,55321,0
+JOF.US,D,20120320,000000,4.2112,4.2385,4.2057,4.233,61182,0
+JOF.US,D,20120321,000000,4.2167,4.2167,4.1893,4.2002,60431,0
+JOF.US,D,20120322,000000,4.195,4.2112,4.1402,4.195,61646,0
+JOF.US,D,20120323,000000,4.1785,4.2439,4.1785,4.2002,89968,0
+JOF.US,D,20120326,000000,4.2167,4.2603,4.2167,4.2603,65273,0
+JOF.US,D,20120327,000000,4.2439,4.2819,4.2385,4.2548,85785,0
+JOF.US,D,20120328,000000,4.2603,4.2603,4.233,4.2385,74678,0
+JOF.US,D,20120329,000000,4.2439,4.2603,4.2439,4.2603,56821,0
+JOF.US,D,20120330,000000,4.2766,4.2985,4.2658,4.2711,272550,0
+JOF.US,D,20120402,000000,4.2766,4.3203,4.2385,4.3038,386397,0
+JOF.US,D,20120403,000000,4.3586,4.3586,4.233,4.2931,186303,0
+JOF.US,D,20120404,000000,4.2275,4.2275,4.173,4.195,181617,0
+JOF.US,D,20120405,000000,4.2494,4.2494,4.1785,4.184,67326,0
+JOF.US,D,20120409,000000,4.1567,4.1676,4.1021,4.1621,152278,0
+JOF.US,D,20120410,000000,4.1513,4.1676,4.1184,4.1347,222831,0
+JOF.US,D,20120411,000000,4.1676,4.173,4.1457,4.1621,191035,0
+JOF.US,D,20120412,000000,4.1621,4.2275,4.1621,4.2112,108049,0
+JOF.US,D,20120413,000000,4.184,4.195,4.1567,4.173,172189,0
+JOF.US,D,20120416,000000,4.1785,4.195,4.1676,4.173,189638,0
+JOF.US,D,20120417,000000,4.184,4.2275,4.1785,4.184,298678,0
+JOF.US,D,20120418,000000,4.184,4.2112,4.1567,4.2002,289438,0
+JOF.US,D,20120419,000000,4.1785,4.2057,4.1567,4.1893,217246,0
+JOF.US,D,20120420,000000,4.2002,4.2275,4.1893,4.2222,117342,0
+JOF.US,D,20120423,000000,4.1893,4.2057,4.1785,4.1893,131193,0
+JOF.US,D,20120424,000000,4.2057,4.2494,4.2002,4.2439,41706,0
+JOF.US,D,20120425,000000,4.2548,4.2658,4.2439,4.2548,139543,0
+JOF.US,D,20120426,000000,4.2766,4.2876,4.2548,4.2876,56105,0
+JOF.US,D,20120427,000000,4.2658,4.2876,4.2603,4.2819,23960,0
+JOF.US,D,20120430,000000,4.2548,4.2766,4.2494,4.2711,129265,0
+JOF.US,D,20120501,000000,4.2876,4.3038,4.2548,4.2985,187699,0
+JOF.US,D,20120502,000000,4.2439,4.2931,4.2385,4.2931,119975,0
+JOF.US,D,20120503,000000,4.2819,4.2819,4.2439,4.2711,119677,0
+JOF.US,D,20120504,000000,4.2548,4.2603,4.233,4.2439,79958,0
+JOF.US,D,20120507,000000,4.2222,4.2711,4.2222,4.2658,44912,0
+JOF.US,D,20120508,000000,4.2494,4.2494,4.1676,4.2167,184444,0
+JOF.US,D,20120509,000000,4.184,4.2112,4.173,4.2002,70131,0
+JOF.US,D,20120510,000000,4.2112,4.2275,4.2002,4.2112,123239,0
+JOF.US,D,20120511,000000,4.184,4.2002,4.173,4.173,147983,0
+JOF.US,D,20120514,000000,4.1239,4.1513,4.1076,4.1184,56299,0
+JOF.US,D,20120515,000000,4.0966,4.1021,4.0584,4.0693,152128,0
+JOF.US,D,20120516,000000,4.1295,4.1295,4.0203,4.0529,157602,0
+JOF.US,D,20120517,000000,4.0476,4.0476,4.0093,4.0093,94130,0
+JOF.US,D,20120518,000000,4.0093,4.0147,3.9821,3.993,95221,0
+JOF.US,D,20120521,000000,3.9875,4.0147,3.9821,4.0147,63738,0
+JOF.US,D,20120522,000000,3.993,4.0147,3.9821,3.9821,98862,0
+JOF.US,D,20120523,000000,3.9549,3.9549,3.9057,3.9439,153203,0
+JOF.US,D,20120524,000000,3.9274,3.9494,3.9221,3.9274,75988,0
+JOF.US,D,20120525,000000,3.9439,3.9439,3.9113,3.9166,28507,0
+JOF.US,D,20120529,000000,3.9385,3.9494,3.9274,3.9494,61808,0
+JOF.US,D,20120530,000000,3.7639,3.9221,3.7639,3.9113,82065,0
+JOF.US,D,20120531,000000,3.9221,3.933,3.8949,3.933,460546,0
+JOF.US,D,20120601,000000,3.8949,3.8949,3.8621,3.8621,138727,0
+JOF.US,D,20120604,000000,3.8457,3.884,3.8022,3.8293,165694,0
+JOF.US,D,20120605,000000,3.8403,3.8675,3.8403,3.8511,83180,0
+JOF.US,D,20120606,000000,3.8783,3.9113,3.873,3.9002,130318,0
+JOF.US,D,20120607,000000,3.9113,3.933,3.884,3.9002,315738,0
+JOF.US,D,20120608,000000,3.8511,3.8621,3.8346,3.8621,74187,0
+JOF.US,D,20120611,000000,3.8783,3.8783,3.8457,3.8457,117098,0
+JOF.US,D,20120612,000000,3.8621,3.8783,3.8566,3.873,34539,0
+JOF.US,D,20120613,000000,3.873,3.884,3.8621,3.884,119040,0
+JOF.US,D,20120614,000000,3.8783,3.9113,3.8621,3.9002,108603,0
+JOF.US,D,20120615,000000,3.9166,3.9494,3.9002,3.933,101548,0
+JOF.US,D,20120618,000000,3.9166,3.933,3.9166,3.933,82042,0
+JOF.US,D,20120619,000000,3.9603,3.9656,3.933,3.9656,88131,0
+JOF.US,D,20120620,000000,3.9766,3.9766,3.9494,3.9766,65273,0
+JOF.US,D,20120621,000000,3.9712,3.9712,3.9057,3.9274,101901,0
+JOF.US,D,20120622,000000,3.9494,3.9494,3.9274,3.9439,48684,0
+JOF.US,D,20120625,000000,3.9113,3.9439,3.8949,3.9385,112367,0
+JOF.US,D,20120626,000000,3.9385,3.9494,3.9166,3.9494,81056,0
+JOF.US,D,20120627,000000,3.9439,3.9712,3.9385,3.9603,49602,0
+JOF.US,D,20120628,000000,3.9603,3.9875,3.9603,3.9712,159481,0
+JOF.US,D,20120629,000000,4.0257,4.0366,3.9821,4.0312,348906,0
+JOF.US,D,20120702,000000,4.0312,4.0529,4.0147,4.0421,177833,0
+JOF.US,D,20120703,000000,4.0421,4.0529,4.0312,4.0529,150962,0
+JOF.US,D,20120705,000000,3.9983,4.0366,3.9983,4.0366,57540,0
+JOF.US,D,20120706,000000,4.0203,4.0312,3.9983,4.0093,81746,0
+JOF.US,D,20120709,000000,3.9875,4.0147,3.9875,4.0039,44245,0
+JOF.US,D,20120710,000000,4.0147,4.0203,3.9656,3.9656,169010,0
+JOF.US,D,20120711,000000,3.9875,3.993,3.9656,3.9766,82465,0
+JOF.US,D,20120712,000000,3.933,3.9439,3.9274,3.9439,48196,0
+JOF.US,D,20120713,000000,3.933,3.9821,3.933,3.9712,65605,0
+JOF.US,D,20120716,000000,3.9603,3.9766,3.9439,3.9712,71313,0
+JOF.US,D,20120717,000000,3.9494,3.9549,3.9274,3.9549,109872,0
+JOF.US,D,20120718,000000,3.9385,3.9603,3.9221,3.9494,101380,0
+JOF.US,D,20120719,000000,3.9656,3.9712,3.9549,3.9549,273614,0
+JOF.US,D,20120720,000000,3.884,3.9002,3.873,3.9002,185683,0
+JOF.US,D,20120723,000000,3.8293,3.8511,3.8022,3.8403,144304,0
+JOF.US,D,20120724,000000,3.8346,3.8457,3.824,3.8403,147177,0
+JOF.US,D,20120725,000000,3.8346,3.8346,3.8074,3.8185,131345,0
+JOF.US,D,20120726,000000,3.8511,3.884,3.8346,3.884,141105,0
+JOF.US,D,20120727,000000,3.8949,3.9439,3.8949,3.9439,209181,0
+JOF.US,D,20120730,000000,3.9274,3.9494,3.9166,3.9439,169620,0
+JOF.US,D,20120731,000000,3.9439,3.9439,3.9166,3.933,124249,0
+JOF.US,D,20120801,000000,3.9274,3.9494,3.9274,3.9494,86342,0
+JOF.US,D,20120802,000000,3.9274,3.933,3.9113,3.9221,175119,0
+JOF.US,D,20120803,000000,3.933,3.9766,3.933,3.9549,92524,0
+JOF.US,D,20120806,000000,3.9712,4.0093,3.9603,3.993,123358,0
+JOF.US,D,20120807,000000,4.0257,4.0366,4.0039,4.0366,139841,0
+JOF.US,D,20120808,000000,3.993,4.0093,3.993,4.0039,112778,0
+JOF.US,D,20120809,000000,3.9875,4.0257,3.9875,4.0203,121151,0
+JOF.US,D,20120810,000000,3.993,3.9983,3.9875,3.9983,71876,0
+JOF.US,D,20120813,000000,4.0039,4.0147,3.9983,4.0093,57639,0
+JOF.US,D,20120814,000000,4.0093,4.0529,3.9875,4.0093,84024,0
+JOF.US,D,20120815,000000,3.9983,3.9983,3.9821,3.9821,95554,0
+JOF.US,D,20120816,000000,3.993,4.0093,3.993,4.0039,114343,0
+JOF.US,D,20120817,000000,4.0147,4.0203,3.993,4.0203,72670,0
+JOF.US,D,20120820,000000,3.993,4.0039,3.9766,4.0039,52387,0
+JOF.US,D,20120821,000000,4.0203,4.0257,3.9766,3.9875,130023,0
+JOF.US,D,20120822,000000,3.9766,3.9766,3.9494,3.9712,81718,0
+JOF.US,D,20120823,000000,3.9766,3.9983,3.9603,3.9712,123622,0
+JOF.US,D,20120824,000000,3.9439,3.9821,3.9439,3.9603,70442,0
+JOF.US,D,20120827,000000,3.9712,3.9875,3.9603,3.9656,178524,0
+JOF.US,D,20120828,000000,3.9439,3.9439,3.8783,3.9221,48280,0
+JOF.US,D,20120829,000000,3.933,3.9439,3.9274,3.933,59444,0
+JOF.US,D,20120830,000000,3.8894,3.9057,3.8783,3.8949,64735,0
+JOF.US,D,20120831,000000,3.884,3.9113,3.884,3.8949,53670,0
+JOF.US,D,20120904,000000,3.8621,3.884,3.8511,3.873,113977,0
+JOF.US,D,20120905,000000,3.8621,3.8621,3.8022,3.8185,150800,0
+JOF.US,D,20120906,000000,3.8185,3.8894,3.8185,3.8783,192130,0
+JOF.US,D,20120907,000000,3.9002,3.9057,3.8511,3.884,149719,0
+JOF.US,D,20120910,000000,3.873,3.8783,3.8621,3.8621,120919,0
+JOF.US,D,20120911,000000,3.8894,3.9549,3.8511,3.8894,123814,0
+JOF.US,D,20120912,000000,3.9166,3.933,3.9057,3.9166,201875,0
+JOF.US,D,20120913,000000,3.9385,3.9712,3.9166,3.9712,172238,0
+JOF.US,D,20120914,000000,3.9875,4.0093,3.9712,3.9983,154998,0
+JOF.US,D,20120917,000000,3.9712,3.9712,3.9221,3.933,73330,0
+JOF.US,D,20120918,000000,3.9603,3.9656,3.9221,3.9439,160324,0
+JOF.US,D,20120919,000000,3.9656,3.9656,3.9274,3.9274,106983,0
+JOF.US,D,20120920,000000,3.9166,3.9274,3.9057,3.9113,101215,0
+JOF.US,D,20120921,000000,3.9274,3.9494,3.9221,3.9385,119382,0
+JOF.US,D,20120924,000000,3.9113,3.9221,3.9113,3.9166,79506,0
+JOF.US,D,20120925,000000,3.933,3.9494,3.9166,3.9274,167913,0
+JOF.US,D,20120926,000000,3.9057,3.9221,3.9002,3.9221,172326,0
+JOF.US,D,20120927,000000,3.9385,3.9766,3.9385,3.9656,45414,0
+JOF.US,D,20120928,000000,3.9221,3.933,3.9057,3.933,71653,0
+JOF.US,D,20121001,000000,3.9385,3.9603,3.933,3.9549,194581,0
+JOF.US,D,20121002,000000,3.933,3.9603,3.9002,3.9166,136348,0
+JOF.US,D,20121003,000000,3.9274,3.9274,3.8675,3.873,89678,0
+JOF.US,D,20121004,000000,3.9002,3.9002,3.8346,3.873,145181,0
+JOF.US,D,20121005,000000,3.873,3.9113,3.873,3.884,124866,0
+JOF.US,D,20121008,000000,3.8566,3.884,3.7694,3.8403,428910,0
+JOF.US,D,20121009,000000,3.8185,3.8185,3.7912,3.813,310062,0
+JOF.US,D,20121010,000000,3.7694,3.8022,3.7694,3.7802,227329,0
+JOF.US,D,20121011,000000,3.7857,3.8783,3.7094,3.7802,267898,0
+JOF.US,D,20121012,000000,3.7694,3.7802,3.7476,3.7584,49365,0
+JOF.US,D,20121015,000000,3.7639,3.7802,3.7584,3.7639,166234,0
+JOF.US,D,20121016,000000,3.7912,3.813,3.7912,3.8022,69763,0
+JOF.US,D,20121017,000000,3.813,3.8511,3.813,3.8457,58050,0
+JOF.US,D,20121018,000000,3.8511,3.8783,3.8511,3.8783,108158,0
+JOF.US,D,20121019,000000,3.8675,3.8675,3.8074,3.8074,121195,0
+JOF.US,D,20121022,000000,3.8293,3.8511,3.813,3.8511,177854,0
+JOF.US,D,20121023,000000,3.8022,3.8074,3.7857,3.7967,183443,0
+JOF.US,D,20121024,000000,3.8074,3.8675,3.8074,3.813,88784,0
+JOF.US,D,20121025,000000,3.8457,3.8566,3.8293,3.8346,100934,0
+JOF.US,D,20121026,000000,3.813,3.8293,3.7912,3.824,177616,0
+JOF.US,D,20121031,000000,3.7967,3.8511,3.7857,3.8185,70565,0
+JOF.US,D,20121101,000000,3.8185,3.8621,3.7857,3.8293,139491,0
+JOF.US,D,20121102,000000,3.8511,3.8949,3.813,3.824,66324,0
+JOF.US,D,20121105,000000,3.8185,3.8346,3.8022,3.8346,80224,0
+JOF.US,D,20121106,000000,3.8293,3.8346,3.8185,3.8185,63591,0
+JOF.US,D,20121107,000000,3.8022,3.8022,3.7584,3.7857,202024,0
+JOF.US,D,20121108,000000,3.7857,3.7857,3.753,3.7584,128800,0
+JOF.US,D,20121109,000000,3.7257,3.7639,3.7257,3.7584,115587,0
+JOF.US,D,20121112,000000,3.7476,3.7476,3.7147,3.7367,59149,0
+JOF.US,D,20121113,000000,3.6983,3.7257,3.6767,3.7147,149479,0
+JOF.US,D,20121114,000000,3.704,3.704,3.6602,3.6602,226081,0
+JOF.US,D,20121115,000000,3.6874,3.704,3.6602,3.6712,166135,0
+JOF.US,D,20121116,000000,3.6929,3.7203,3.6822,3.7147,237403,0
+JOF.US,D,20121119,000000,3.775,3.8302,3.775,3.8136,215232,0
+JOF.US,D,20121120,000000,3.7912,3.7912,3.7257,3.753,105589,0
+JOF.US,D,20121121,000000,3.7311,3.7802,3.7257,3.7802,24583,0
+JOF.US,D,20121123,000000,3.8293,3.8293,3.8022,3.813,77650,0
+JOF.US,D,20121126,000000,3.813,3.824,3.7912,3.8074,117873,0
+JOF.US,D,20121127,000000,3.8192,3.8302,3.8025,3.8136,163064,0
+JOF.US,D,20121128,000000,3.8136,3.8302,3.7475,3.8302,143876,0
+JOF.US,D,20121129,000000,3.8743,3.8743,3.8247,3.8523,219635,0
+JOF.US,D,20121130,000000,3.8302,3.8576,3.7971,3.8576,188502,0
+JOF.US,D,20121203,000000,3.8412,3.8576,3.8136,3.8412,164863,0
+JOF.US,D,20121204,000000,3.8302,3.8576,3.8247,3.8523,90294,0
+JOF.US,D,20121205,000000,3.8523,3.8576,3.8025,3.8136,146566,0
+JOF.US,D,20121206,000000,3.8412,3.8468,3.8136,3.8468,97611,0
+JOF.US,D,20121207,000000,3.8523,3.8632,3.8302,3.8576,168759,0
+JOF.US,D,20121210,000000,3.8356,3.8523,3.8302,3.8523,69842,0
+JOF.US,D,20121211,000000,3.8356,3.8798,3.8247,3.8632,236875,0
+JOF.US,D,20121212,000000,3.8798,3.8853,3.8192,3.8247,339433,0
+JOF.US,D,20121213,000000,3.8302,3.8468,3.8136,3.8468,156401,0
+JOF.US,D,20121214,000000,3.8356,3.8688,3.8302,3.8632,99835,0
+JOF.US,D,20121217,000000,3.8853,3.9074,3.8743,3.9019,358109,0
+JOF.US,D,20121218,000000,3.9185,3.9351,3.891,3.9295,246866,0
+JOF.US,D,20121219,000000,3.9515,4.0123,3.9515,3.9791,368609,0
+JOF.US,D,20121220,000000,4.0012,4.0178,3.9515,3.9847,334029,0
+JOF.US,D,20121221,000000,3.9239,3.9462,3.8688,3.9462,129409,0
+JOF.US,D,20121224,000000,3.9239,3.9351,3.9129,3.9129,156850,0
+JOF.US,D,20121226,000000,4.0619,4.0786,3.9185,3.9515,188582,0
+JOF.US,D,20121227,000000,3.9462,3.9737,3.9185,3.9462,134847,0
+JOF.US,D,20121228,000000,3.9515,3.9681,3.9462,3.9462,133050,0
+JOF.US,D,20121231,000000,3.9462,3.9847,3.9351,3.9737,377894,0
+JOF.US,D,20130102,000000,4.0123,4.0675,4.0123,4.0509,391332,0
+JOF.US,D,20130103,000000,4.04,4.0453,4.0123,4.0343,179095,0
+JOF.US,D,20130104,000000,4.0343,4.0509,4.0233,4.0343,269876,0
+JOF.US,D,20130107,000000,4.0233,4.0343,4.0123,4.0123,157086,0
+JOF.US,D,20130108,000000,4.0012,4.0123,3.9902,4.0012,103083,0
+JOF.US,D,20130109,000000,4.0012,4.0839,3.9957,4.0839,519691,0
+JOF.US,D,20130110,000000,4.0839,4.095,4.0675,4.095,140278,0
+JOF.US,D,20130111,000000,4.1062,4.1667,4.1006,4.1448,319321,0
+JOF.US,D,20130114,000000,4.1337,4.1557,4.1337,4.1502,91692,0
+JOF.US,D,20130115,000000,4.1062,4.1502,4.1062,4.1502,173778,0
+JOF.US,D,20130116,000000,4.1226,4.1611,4.1172,4.1337,243423,0
+JOF.US,D,20130117,000000,4.1226,4.1778,4.1115,4.1725,331059,0
+JOF.US,D,20130118,000000,4.1778,4.1999,4.1502,4.1725,213796,0
+JOF.US,D,20130122,000000,4.1725,4.1778,4.1172,4.1611,273327,0
+JOF.US,D,20130123,000000,4.1172,4.1611,4.1006,4.1611,262548,0
+JOF.US,D,20130124,000000,4.1667,4.2441,4.1667,4.2165,531296,0
+JOF.US,D,20130125,000000,4.2661,4.2883,4.1945,4.2496,613086,0
+JOF.US,D,20130128,000000,4.2606,4.2606,4.1115,4.1392,382360,0
+JOF.US,D,20130129,000000,4.1667,4.2108,4.1667,4.1945,204556,0
+JOF.US,D,20130130,000000,4.2165,4.2993,4.2165,4.2496,254618,0
+JOF.US,D,20130131,000000,4.2551,4.2993,4.1999,4.2826,235061,0
+JOF.US,D,20130201,000000,4.2993,4.3048,4.2772,4.2772,226429,0
+JOF.US,D,20130204,000000,4.2772,4.2993,4.2551,4.2717,290783,0
+JOF.US,D,20130205,000000,4.2496,4.2826,4.2441,4.2551,232629,0
+JOF.US,D,20130206,000000,4.2826,4.338,4.2772,4.316,402772,0
+JOF.US,D,20130207,000000,4.338,4.338,4.1282,4.316,536464,0
+JOF.US,D,20130208,000000,4.2993,4.3543,4.2661,4.338,293688,0
+JOF.US,D,20130211,000000,4.338,4.3821,4.3048,4.3655,479141,0
+JOF.US,D,20130212,000000,4.3489,4.3655,4.338,4.3599,247590,0
+JOF.US,D,20130213,000000,4.3711,4.3711,4.2883,4.3268,86266,0
+JOF.US,D,20130214,000000,4.3323,4.3323,4.2772,4.3213,172603,0
+JOF.US,D,20130215,000000,4.2993,4.3104,4.2717,4.3048,293602,0
+JOF.US,D,20130219,000000,4.3323,4.3323,4.2826,4.3213,193183,0
+JOF.US,D,20130220,000000,4.3268,4.3323,4.2772,4.2772,183872,0
+JOF.US,D,20130221,000000,4.2551,4.2551,4.1667,4.2165,199071,0
+JOF.US,D,20130222,000000,4.2385,4.338,4.222,4.3323,110036,0
+JOF.US,D,20130225,000000,4.3323,4.3489,4.2826,4.3048,135291,0
+JOF.US,D,20130226,000000,4.338,4.4041,4.316,4.3876,338103,0
+JOF.US,D,20130227,000000,4.3599,4.4924,4.3543,4.4538,174032,0
+JOF.US,D,20130228,000000,4.4538,4.4593,4.3986,4.4152,208617,0
+JOF.US,D,20130301,000000,4.4261,4.4703,4.4096,4.4373,142754,0
+JOF.US,D,20130304,000000,4.4373,4.4538,4.4152,4.4373,49514,0
+JOF.US,D,20130305,000000,4.4428,4.487,4.4428,4.4759,88126,0
+JOF.US,D,20130306,000000,4.4924,4.509,4.4924,4.509,242832,0
+JOF.US,D,20130307,000000,4.5146,4.5476,4.4924,4.5256,245740,0
+JOF.US,D,20130308,000000,4.5532,4.5532,4.5256,4.5256,284120,0
+JOF.US,D,20130311,000000,4.531,4.5366,4.5146,4.5366,129527,0
+JOF.US,D,20130312,000000,4.5199,4.531,4.487,4.498,173629,0
+JOF.US,D,20130313,000000,4.487,4.498,4.4759,4.498,135168,0
+JOF.US,D,20130314,000000,4.5035,4.5256,4.4759,4.4813,200518,0
+JOF.US,D,20130315,000000,4.5199,4.5366,4.4703,4.5366,157376,0
+JOF.US,D,20130318,000000,4.5256,4.5256,4.4703,4.5256,140681,0
+JOF.US,D,20130319,000000,4.5366,4.5476,4.5146,4.5256,68534,0
+JOF.US,D,20130320,000000,4.5035,4.6415,4.5035,4.6139,176059,0
+JOF.US,D,20130321,000000,4.6195,4.6195,4.5807,4.6028,199008,0
+JOF.US,D,20130322,000000,4.6028,4.6249,4.5919,4.6249,101637,0
+JOF.US,D,20130325,000000,4.6359,4.6691,4.6304,4.658,316136,0
+JOF.US,D,20130326,000000,4.658,4.7132,4.6415,4.7132,675906,0
+JOF.US,D,20130327,000000,4.7132,4.7242,4.68,4.7075,215061,0
+JOF.US,D,20130328,000000,4.7132,4.7629,4.68,4.7574,146955,0
+JOF.US,D,20130401,000000,4.7132,4.7132,4.6195,4.6745,434287,0
+JOF.US,D,20130402,000000,4.658,4.658,4.509,4.5643,382289,0
+JOF.US,D,20130403,000000,4.5972,4.6249,4.5587,4.5862,202764,0
+JOF.US,D,20130404,000000,4.6745,4.8235,4.6745,4.7905,616983,0
+JOF.US,D,20130405,000000,4.7683,4.8897,4.7683,4.8512,309523,0
+JOF.US,D,20130408,000000,4.9008,4.923,4.84,4.8952,322159,0
+JOF.US,D,20130409,000000,4.8952,4.923,4.84,4.8897,246229,0
+JOF.US,D,20130410,000000,4.9063,4.9837,4.9063,4.9559,199752,0
+JOF.US,D,20130411,000000,4.967,5.0055,4.9615,4.9892,318870,0
+JOF.US,D,20130412,000000,4.967,4.9726,4.945,4.967,158569,0
+JOF.US,D,20130415,000000,4.9174,4.9174,4.7132,4.7297,360608,0
+JOF.US,D,20130416,000000,4.7519,4.9008,4.7463,4.8952,201049,0
+JOF.US,D,20130417,000000,4.9008,4.9008,4.7683,4.7794,796427,0
+JOF.US,D,20130418,000000,4.7738,4.8125,4.7519,4.7683,170213,0
+JOF.US,D,20130419,000000,4.7574,4.807,4.7132,4.7905,120104,0
+JOF.US,D,20130422,000000,4.8235,4.9394,4.8235,4.9394,250243,0
+JOF.US,D,20130423,000000,4.945,4.967,4.9119,4.967,103856,0
+JOF.US,D,20130424,000000,4.9947,5.0112,4.9726,4.9892,157931,0
+JOF.US,D,20130425,000000,4.9892,5.0332,4.9837,5.0002,165339,0
+JOF.US,D,20130426,000000,5.0112,5.0112,4.9726,4.9892,134910,0
+JOF.US,D,20130429,000000,4.978,4.9947,4.9726,4.9892,119870,0
+JOF.US,D,20130430,000000,4.9726,4.9947,4.967,4.9837,285766,0
+JOF.US,D,20130501,000000,4.9947,4.9947,4.934,4.934,144364,0
+JOF.US,D,20130502,000000,4.9174,4.9892,4.9174,4.9615,154105,0
+JOF.US,D,20130503,000000,4.967,5.0222,4.967,4.9947,248226,0
+JOF.US,D,20130506,000000,5.0055,5.0112,4.9505,4.9726,346269,0
+JOF.US,D,20130507,000000,5.0168,5.0443,5.0055,5.0222,156865,0
+JOF.US,D,20130508,000000,5.0443,5.1216,5.0443,5.105,281910,0
+JOF.US,D,20130509,000000,5.0774,5.0995,5.0719,5.0829,102568,0
+JOF.US,D,20130510,000000,5.0554,5.1107,5.0554,5.094,203895,0
+JOF.US,D,20130513,000000,5.1107,5.1712,5.0774,5.1603,284342,0
+JOF.US,D,20130514,000000,5.1436,5.3921,5.1382,5.2927,494206,0
+JOF.US,D,20130515,000000,5.3258,5.3701,5.243,5.3534,279155,0
+JOF.US,D,20130516,000000,5.3203,5.3203,5.243,5.2817,194089,0
+JOF.US,D,20130517,000000,5.3038,5.3203,5.2927,5.3147,97236,0
+JOF.US,D,20130520,000000,5.2595,5.3701,5.2595,5.3534,211501,0
+JOF.US,D,20130521,000000,5.3368,5.414,5.3258,5.4084,248612,0
+JOF.US,D,20130522,000000,5.4084,5.4476,5.3701,5.3808,274412,0
+JOF.US,D,20130523,000000,4.9947,5.2265,4.7905,5.2154,778805,0
+JOF.US,D,20130524,000000,5.1491,5.1603,5.0829,5.1382,371013,0
+JOF.US,D,20130528,000000,5.1327,5.1382,5.0055,5.0829,291079,0
+JOF.US,D,20130529,000000,5.0332,5.0332,4.923,4.9837,342529,0
+JOF.US,D,20130530,000000,4.8897,4.9726,4.8787,4.9505,339214,0
+JOF.US,D,20130531,000000,4.8512,4.967,4.8512,4.923,178886,0
+JOF.US,D,20130603,000000,4.945,4.967,4.7021,4.7132,416646,0
+JOF.US,D,20130604,000000,4.7353,4.84,4.7353,4.8015,201734,0
+JOF.US,D,20130605,000000,4.7683,4.7683,4.5807,4.5807,311461,0
+JOF.US,D,20130606,000000,4.5476,4.6912,4.531,4.6304,489064,0
+JOF.US,D,20130607,000000,4.6857,4.6967,4.6083,4.6857,242635,0
+JOF.US,D,20130610,000000,4.7738,4.796,4.7242,4.7574,159905,0
+JOF.US,D,20130611,000000,4.7021,4.7021,4.6304,4.6523,168224,0
+JOF.US,D,20130612,000000,4.6745,4.6745,4.5199,4.5807,412841,0
+JOF.US,D,20130613,000000,4.5199,4.658,4.498,4.658,286859,0
+JOF.US,D,20130614,000000,4.6195,4.6195,4.5366,4.5807,159452,0
+JOF.US,D,20130617,000000,4.6745,4.7297,4.6523,4.6691,194148,0
+JOF.US,D,20130618,000000,4.6912,4.7738,4.6912,4.7242,263767,0
+JOF.US,D,20130619,000000,4.7463,4.7574,4.7132,4.7463,149887,0
+JOF.US,D,20130620,000000,4.68,4.6967,4.6415,4.6635,314087,0
+JOF.US,D,20130621,000000,4.7075,4.7075,4.6415,4.6691,83625,0
+JOF.US,D,20130624,000000,4.531,4.5807,4.509,4.5587,177655,0
+JOF.US,D,20130625,000000,4.5587,4.6195,4.5421,4.6139,56280,0
+JOF.US,D,20130626,000000,4.6304,4.6912,4.5476,4.6083,253810,0
+JOF.US,D,20130627,000000,4.6691,4.6857,4.6415,4.6635,125059,0
+JOF.US,D,20130628,000000,4.7021,4.7353,4.7021,4.7297,108732,0
+JOF.US,D,20130701,000000,4.7297,4.84,4.7297,4.8181,131645,0
+JOF.US,D,20130702,000000,4.8512,4.8952,4.8456,4.8731,84363,0
+JOF.US,D,20130703,000000,4.8568,4.8623,4.7519,4.8235,68202,0
+JOF.US,D,20130705,000000,4.8844,4.9505,4.8512,4.945,194130,0
+JOF.US,D,20130708,000000,4.9063,4.9505,4.8568,4.923,166860,0
+JOF.US,D,20130709,000000,4.934,4.9615,4.9063,4.9615,91899,0
+JOF.US,D,20130710,000000,4.9615,4.9615,4.9174,4.9174,85521,0
+JOF.US,D,20130711,000000,4.967,4.978,4.9284,4.9726,54721,0
+JOF.US,D,20130712,000000,4.9726,4.9892,4.9559,4.9837,45820,0
+JOF.US,D,20130715,000000,4.9947,5.0222,4.945,5.0002,87259,0
+JOF.US,D,20130716,000000,5.0002,5.0332,5.0002,5.0055,53386,0
+JOF.US,D,20130717,000000,5.0332,5.0665,5.0278,5.0608,29653,0
+JOF.US,D,20130718,000000,5.0665,5.105,5.0665,5.0829,83594,0
+JOF.US,D,20130719,000000,5.0443,5.0829,5.0055,5.0829,149655,0
+JOF.US,D,20130722,000000,5.1216,5.1216,5.0719,5.1107,169328,0
+JOF.US,D,20130723,000000,5.1271,5.1934,5.0719,5.0774,153529,0
+JOF.US,D,20130724,000000,5.0222,5.105,5.0168,5.0885,151598,0
+JOF.US,D,20130725,000000,5.0278,5.0554,4.978,5.0389,86765,0
+JOF.US,D,20130726,000000,5.0168,5.0499,4.967,5.0055,228333,0
+JOF.US,D,20130729,000000,4.967,4.9726,4.8677,4.923,111564,0
+JOF.US,D,20130730,000000,4.9505,5.0168,4.945,4.9726,43925,0
+JOF.US,D,20130731,000000,4.9726,4.9892,4.945,4.967,47491,0
+JOF.US,D,20130801,000000,5.0332,5.1327,5.0332,5.105,112151,0
+JOF.US,D,20130802,000000,5.1382,5.1712,5.094,5.1658,128515,0
+JOF.US,D,20130805,000000,5.1436,5.1658,5.105,5.1547,50602,0
+JOF.US,D,20130806,000000,5.1327,5.1603,5.0222,5.1547,139350,0
+JOF.US,D,20130807,000000,5.0995,5.0995,5.0222,5.094,71785,0
+JOF.US,D,20130808,000000,5.0829,5.1161,5.0443,5.0885,85460,0
+JOF.US,D,20130809,000000,5.0774,5.105,5.0222,5.0499,181150,0
+JOF.US,D,20130812,000000,5.0222,5.0774,4.9837,5.0443,59020,0
+JOF.US,D,20130813,000000,5.0278,5.094,4.9837,5.0774,116992,0
+JOF.US,D,20130814,000000,5.0499,5.105,5.0499,5.0885,46125,0
+JOF.US,D,20130815,000000,5.0608,5.0829,5.0278,5.0774,62285,0
+JOF.US,D,20130816,000000,5.0719,5.0995,5.0608,5.0719,42176,0
+JOF.US,D,20130819,000000,5.0719,5.0885,4.9837,5.0554,34803,0
+JOF.US,D,20130820,000000,5.0554,5.0554,4.8623,5.0112,111283,0
+JOF.US,D,20130821,000000,4.9559,5.0389,4.9394,4.9394,88096,0
+JOF.US,D,20130822,000000,4.9559,4.978,4.8844,4.967,85470,0
+JOF.US,D,20130823,000000,4.9947,4.9947,4.945,4.9947,70308,0
+JOF.US,D,20130826,000000,4.967,4.978,4.8291,4.9119,294914,0
+JOF.US,D,20130827,000000,4.8181,4.8844,4.7132,4.7132,338029,0
+JOF.US,D,20130828,000000,4.7242,4.7905,4.7132,4.7187,134877,0
+JOF.US,D,20130829,000000,4.7242,4.7242,4.6083,4.6249,321974,0
+JOF.US,D,20130830,000000,4.6195,4.6635,4.5862,4.5862,58938,0
+JOF.US,D,20130903,000000,4.6912,4.7242,4.6359,4.68,266991,0
+JOF.US,D,20130904,000000,4.7132,4.7794,4.7075,4.7408,135159,0
+JOF.US,D,20130905,000000,4.7408,4.8015,4.7353,4.7353,272846,0
+JOF.US,D,20130906,000000,4.6857,4.7075,4.6691,4.6857,195380,0
+JOF.US,D,20130909,000000,4.7463,4.807,4.7463,4.7905,521677,0
+JOF.US,D,20130910,000000,4.8125,4.8623,4.8125,4.8568,66160,0
+JOF.US,D,20130911,000000,4.8125,4.8731,4.8125,4.8456,161779,0
+JOF.US,D,20130912,000000,4.8456,4.8623,4.84,4.8512,44606,0
+JOF.US,D,20130913,000000,4.8456,4.8568,4.8346,4.8512,66028,0
+JOF.US,D,20130916,000000,4.8897,4.8897,4.8456,4.8677,220171,0
+JOF.US,D,20130917,000000,4.8291,4.8897,4.8291,4.8787,85034,0
+JOF.US,D,20130918,000000,4.8677,5.0002,4.8677,5.0002,170804,0
+JOF.US,D,20130919,000000,4.967,4.9892,4.923,4.9892,87719,0
+JOF.US,D,20130920,000000,4.967,4.967,4.9394,4.9394,81570,0
+JOF.US,D,20130923,000000,4.9559,4.978,4.9559,4.967,57355,0
+JOF.US,D,20130924,000000,4.9837,5.0168,4.9726,4.9726,18980,0
+JOF.US,D,20130925,000000,4.9892,4.9892,4.945,4.9726,23630,0
+JOF.US,D,20130926,000000,5.0112,5.0389,5.0112,5.0278,310139,0
+JOF.US,D,20130927,000000,5.0168,5.0332,5.0055,5.0168,44623,0
+JOF.US,D,20130930,000000,4.967,5.0168,4.9505,5.0168,42403,0
+JOF.US,D,20131001,000000,4.9947,5.0499,4.9947,5.0443,47493,0
+JOF.US,D,20131002,000000,5.0055,5.0332,4.9615,5.0222,101369,0
+JOF.US,D,20131003,000000,5.0278,5.0332,4.9947,5.0112,200135,0
+JOF.US,D,20131004,000000,4.978,5.0443,4.978,5.0112,59684,0
+JOF.US,D,20131007,000000,4.967,4.967,4.9174,4.9505,137484,0
+JOF.US,D,20131008,000000,4.9394,4.9559,4.8623,4.8897,132635,0
+JOF.US,D,20131009,000000,4.945,4.9837,4.945,4.978,70764,0
+JOF.US,D,20131010,000000,4.9947,5.0278,4.9947,5.0278,222485,0
+JOF.US,D,20131011,000000,5.0443,5.0443,5.0055,5.0332,44667,0
+JOF.US,D,20131014,000000,5.0002,5.0389,5.0002,5.0389,16159,0
+JOF.US,D,20131015,000000,5.0278,5.0499,5.0112,5.0389,90088,0
+JOF.US,D,20131016,000000,5.0332,5.1271,4.978,5.1271,140720,0
+JOF.US,D,20131017,000000,5.0995,5.1271,5.0499,5.1271,59038,0
+JOF.US,D,20131018,000000,5.1382,5.1603,5.1327,5.1491,66450,0
+JOF.US,D,20131021,000000,5.1767,5.1879,5.1603,5.1767,107647,0
+JOF.US,D,20131022,000000,5.1934,5.1988,5.1547,5.1879,97957,0
+JOF.US,D,20131023,000000,5.1603,5.1603,5.0995,5.1216,233277,0
+JOF.US,D,20131024,000000,5.1436,5.1712,5.1216,5.1271,126226,0
+JOF.US,D,20131025,000000,5.0995,5.1271,5.0885,5.1271,58442,0
+JOF.US,D,20131028,000000,5.1327,5.1436,5.1161,5.1327,72328,0
+JOF.US,D,20131029,000000,5.1327,5.1712,5.1271,5.1712,66388,0
+JOF.US,D,20131030,000000,5.1491,5.1603,5.1216,5.1491,107240,0
+JOF.US,D,20131031,000000,5.1271,5.1824,5.1107,5.1712,78638,0
+JOF.US,D,20131101,000000,5.1161,5.1767,5.105,5.1382,74994,0
+JOF.US,D,20131104,000000,5.1327,5.1436,5.1107,5.1327,112930,0
+JOF.US,D,20131105,000000,5.1107,5.1436,5.1107,5.1271,2012,0
+JOF.US,D,20131106,000000,5.1491,5.1547,5.1271,5.1491,83675,0
+JOF.US,D,20131107,000000,5.1271,5.1547,5.0278,5.0554,70886,0
+JOF.US,D,20131108,000000,5.0608,5.0995,5.0608,5.0829,20210,0
+JOF.US,D,20131111,000000,5.094,5.1216,5.0499,5.0665,24433,0
+JOF.US,D,20131112,000000,5.105,5.1161,5.0389,5.0885,33796,0
+JOF.US,D,20131113,000000,5.0499,5.0774,5.0499,5.0774,177301,0
+JOF.US,D,20131114,000000,5.0774,5.105,5.0608,5.0829,75053,0
+JOF.US,D,20131115,000000,5.1107,5.1767,5.1107,5.1712,91530,0
+JOF.US,D,20131118,000000,5.1382,5.1712,5.0885,5.105,92887,0
+JOF.US,D,20131119,000000,5.0774,5.1107,5.0608,5.105,42582,0
+JOF.US,D,20131120,000000,5.1107,5.1382,5.105,5.1161,17111,0
+JOF.US,D,20131121,000000,5.1271,5.1436,5.1161,5.1436,123340,0
+JOF.US,D,20131122,000000,5.1161,5.1327,5.1107,5.1327,33824,0
+JOF.US,D,20131125,000000,5.1271,5.1436,5.1161,5.1382,127892,0
+JOF.US,D,20131126,000000,5.0995,5.1491,5.0995,5.1436,56984,0
+JOF.US,D,20131127,000000,5.1271,5.1547,5.1107,5.1436,71636,0
+JOF.US,D,20131129,000000,5.1271,5.1547,5.1216,5.1547,42307,0
+JOF.US,D,20131202,000000,5.1271,5.1603,5.1216,5.1327,115116,0
+JOF.US,D,20131203,000000,5.1216,5.1216,5.0443,5.0665,113051,0
+JOF.US,D,20131204,000000,5.0222,5.0499,5.0112,5.0222,70168,0
+JOF.US,D,20131205,000000,5.0168,5.0168,4.9726,4.9837,59497,0
+JOF.US,D,20131206,000000,4.9726,5.1934,4.9726,5.0443,199208,0
+JOF.US,D,20131209,000000,5.0278,5.0499,5.0222,5.0443,102493,0
+JOF.US,D,20131210,000000,5.0278,5.0719,5.0112,5.0112,93569,0
+JOF.US,D,20131211,000000,4.9726,5.0112,4.967,4.967,62063,0
+JOF.US,D,20131212,000000,4.967,5.0168,4.9394,4.9892,108412,0
+JOF.US,D,20131213,000000,4.9505,4.9559,4.934,4.9394,90869,0
+JOF.US,D,20131216,000000,4.9892,4.9892,4.9008,4.9119,61364,0
+JOF.US,D,20131217,000000,4.9174,4.9174,4.8952,4.9063,42607,0
+JOF.US,D,20131218,000000,4.923,4.9947,4.923,4.9892,67808,0
+JOF.US,D,20131219,000000,5.0168,5.0168,4.949,4.9829,74186,0
+JOF.US,D,20131220,000000,4.9661,5.0112,4.9095,4.9829,275824,0
+JOF.US,D,20131223,000000,4.9774,5.0054,4.9774,4.9774,184873,0
+JOF.US,D,20131224,000000,4.9604,5.0789,4.9604,5.0336,129214,0
+JOF.US,D,20131226,000000,5.0395,5.1127,5.0395,5.1015,102459,0
+JOF.US,D,20131227,000000,5.1185,5.1296,5.0676,5.0902,71733,0
+JOF.US,D,20131230,000000,5.1127,5.1296,5.1015,5.1127,100864,0
+JOF.US,D,20131231,000000,5.1466,5.1748,5.1296,5.1748,168700,0
+JOF.US,D,20140102,000000,5.1352,5.1523,5.0844,5.1185,47150,0
+JOF.US,D,20140103,000000,5.1127,5.1185,5.1015,5.1071,57612,0
+JOF.US,D,20140106,000000,5.1015,5.1352,5.0507,5.0507,260191,0
+JOF.US,D,20140107,000000,5.0451,5.0563,5.0168,5.0168,1057744,0
+JOF.US,D,20140108,000000,5.0563,5.1015,5.0225,5.0563,578707,0
+JOF.US,D,20140109,000000,5.0844,5.0902,5.0054,5.062,91016,0
+JOF.US,D,20140110,000000,5.0902,5.1241,5.0844,5.1241,76300,0
+JOF.US,D,20140113,000000,5.1185,5.1241,5.0789,5.0902,180362,0
+JOF.US,D,20140114,000000,5.0844,5.1071,5.0563,5.1015,87818,0
+JOF.US,D,20140115,000000,5.1127,5.1352,5.0958,5.1185,166944,0
+JOF.US,D,20140116,000000,5.1015,5.1409,5.062,5.0958,67718,0
+JOF.US,D,20140117,000000,5.1015,5.1523,5.1015,5.1352,62786,0
+JOF.US,D,20140121,000000,5.1635,5.1635,5.1352,5.1578,218624,0
+JOF.US,D,20140122,000000,5.1635,5.2086,5.1523,5.203,162872,0
+JOF.US,D,20140123,000000,5.169,5.1917,5.1127,5.1466,128403,0
+JOF.US,D,20140124,000000,5.1015,5.1015,5.0507,5.0733,257662,0
+JOF.US,D,20140127,000000,5.0395,5.0676,4.9661,4.9774,117472,0
+JOF.US,D,20140128,000000,4.9774,5.0054,4.9774,4.9886,115291,0
+JOF.US,D,20140129,000000,4.9661,4.9886,4.9604,4.9604,106693,0
+JOF.US,D,20140130,000000,4.9604,5.0168,4.9604,5.0054,61411,0
+JOF.US,D,20140131,000000,4.9378,4.9661,4.9266,4.9434,291414,0
+JOF.US,D,20140203,000000,4.9153,4.9266,4.8532,4.87,303276,0
+JOF.US,D,20140204,000000,4.8249,4.8475,4.7854,4.8193,351264,0
+JOF.US,D,20140205,000000,4.808,4.8475,4.7741,4.7967,244793,0
+JOF.US,D,20140206,000000,4.8024,4.8645,4.8024,4.8532,144518,0
+JOF.US,D,20140207,000000,4.887,4.8983,4.8532,4.887,249098,0
+JOF.US,D,20140210,000000,4.8983,4.9208,4.8757,4.8813,52311,0
+JOF.US,D,20140211,000000,4.9153,4.9716,4.8983,4.9434,51013,0
+JOF.US,D,20140212,000000,4.9208,4.9774,4.9208,4.9547,38878,0
+JOF.US,D,20140213,000000,4.8757,4.9321,4.87,4.9321,88086,0
+JOF.US,D,20140214,000000,4.8926,4.9095,4.887,4.887,88404,0
+JOF.US,D,20140218,000000,4.9321,4.9716,4.9321,4.9547,83087,0
+JOF.US,D,20140219,000000,4.9434,4.949,4.9039,4.9039,280727,0
+JOF.US,D,20140220,000000,4.887,4.9039,4.87,4.887,76970,0
+JOF.US,D,20140221,000000,4.9378,4.949,4.9039,4.9378,490903,0
+JOF.US,D,20140224,000000,4.9434,4.9998,4.9434,4.9547,85203,0
+JOF.US,D,20140225,000000,4.9716,4.9774,4.9378,4.9604,68449,0
+JOF.US,D,20140226,000000,4.9661,4.9886,4.9547,4.9661,564897,0
+JOF.US,D,20140227,000000,4.949,4.9774,4.9321,4.9774,289576,0
+JOF.US,D,20140228,000000,4.9661,5.0225,4.9661,4.9886,267936,0
+JOF.US,D,20140303,000000,4.949,4.949,4.8645,4.9266,122696,0
+JOF.US,D,20140304,000000,4.9661,5.0168,4.9661,4.9829,67357,0
+JOF.US,D,20140305,000000,4.9547,4.9547,4.9266,4.9378,40721,0
+JOF.US,D,20140306,000000,4.9943,5.0168,4.9661,4.9829,44338,0
+JOF.US,D,20140307,000000,4.9716,5.0112,4.9434,4.9829,221635,0
+JOF.US,D,20140310,000000,4.9604,4.9604,4.9153,4.9604,55818,0
+JOF.US,D,20140311,000000,4.9095,4.9378,4.9039,4.9378,72189,0
+JOF.US,D,20140312,000000,4.887,4.9434,4.8757,4.9378,105580,0
+JOF.US,D,20140313,000000,4.9266,4.9547,4.8757,4.887,59781,0
+JOF.US,D,20140314,000000,4.8475,4.8813,4.8249,4.8813,113899,0
+JOF.US,D,20140317,000000,4.8757,4.887,4.87,4.887,101890,0
+JOF.US,D,20140318,000000,4.9266,4.9266,4.87,4.87,141571,0
+JOF.US,D,20140319,000000,4.8305,4.8813,4.8193,4.8419,121936,0
+JOF.US,D,20140320,000000,4.8193,4.8362,4.7741,4.808,187235,0
+JOF.US,D,20140321,000000,4.7572,4.7967,4.7234,4.7854,59101,0
+JOF.US,D,20140324,000000,4.7796,4.8249,4.7796,4.8249,66048,0
+JOF.US,D,20140325,000000,4.8137,4.8757,4.8137,4.8645,45589,0
+JOF.US,D,20140326,000000,4.8813,4.9266,4.8813,4.8926,124576,0
+JOF.US,D,20140327,000000,4.87,4.9095,4.8193,4.887,249098,0
+JOF.US,D,20140328,000000,4.8926,4.9547,4.8926,4.9266,161379,0
+JOF.US,D,20140331,000000,4.949,4.9547,4.9378,4.9434,336244,0
+JOF.US,D,20140401,000000,4.9604,4.9604,4.9378,4.9604,204826,0
+JOF.US,D,20140402,000000,4.9661,4.9886,4.9604,4.9886,66546,0
+JOF.US,D,20140403,000000,4.9716,4.9943,4.9661,4.9943,49720,0
+JOF.US,D,20140404,000000,4.9943,4.9943,4.9547,4.9547,193822,0
+JOF.US,D,20140407,000000,4.9095,4.9547,4.8926,4.9095,306012,0
+JOF.US,D,20140408,000000,4.8645,4.8813,4.8587,4.8757,189830,0
+JOF.US,D,20140409,000000,4.8757,4.9095,4.8532,4.9095,41818,0
+JOF.US,D,20140410,000000,4.887,4.887,4.8137,4.8249,114714,0
+JOF.US,D,20140411,000000,4.808,4.8587,4.8024,4.808,124645,0
+JOF.US,D,20140414,000000,4.8024,4.8532,4.7967,4.8137,198843,0
+JOF.US,D,20140415,000000,4.7967,4.8193,4.7854,4.8193,118544,0
+JOF.US,D,20140416,000000,4.8757,4.8983,4.8362,4.8645,80406,0
+JOF.US,D,20140417,000000,4.887,4.8983,4.8645,4.8926,78674,0
+JOF.US,D,20140421,000000,4.8757,4.9039,4.8757,4.9039,57977,0
+JOF.US,D,20140422,000000,4.8757,4.8757,4.8532,4.8645,83988,0
+JOF.US,D,20140423,000000,4.9095,4.9095,4.8813,4.887,32935,0
+JOF.US,D,20140424,000000,4.8926,4.9095,4.8813,4.8983,61329,0
+JOF.US,D,20140425,000000,4.9095,4.9153,4.8757,4.8813,96774,0
+JOF.US,D,20140428,000000,4.8813,4.9153,4.8757,4.8926,203666,0
+JOF.US,D,20140429,000000,4.8926,4.9434,4.8926,4.9321,57264,0
+JOF.US,D,20140430,000000,4.9153,4.9153,4.887,4.8926,175623,0
+JOF.US,D,20140501,000000,4.9434,4.9547,4.9208,4.9378,177193,0
+JOF.US,D,20140502,000000,4.9378,4.9886,4.9378,4.9661,65714,0
+JOF.US,D,20140505,000000,4.9153,4.9886,4.9153,4.9886,107358,0
+JOF.US,D,20140506,000000,4.9716,4.9886,4.9434,4.9829,83539,0
+JOF.US,D,20140507,000000,4.9321,4.9661,4.9153,4.9378,225861,0
+JOF.US,D,20140508,000000,4.9321,4.9378,4.8926,4.8983,205009,0
+JOF.US,D,20140509,000000,4.9095,4.9321,4.8983,4.9039,53907,0
+JOF.US,D,20140512,000000,4.8926,4.9321,4.887,4.9208,43805,0
+JOF.US,D,20140513,000000,4.949,4.9661,4.9378,4.9604,36363,0
+JOF.US,D,20140514,000000,4.9716,4.9886,4.9378,4.949,43492,0
+JOF.US,D,20140515,000000,4.949,4.949,4.9153,4.9321,145731,0
+JOF.US,D,20140516,000000,4.9434,4.949,4.8193,4.9434,46998,0
+JOF.US,D,20140519,000000,4.9153,4.9434,4.8983,4.9039,62813,0
+JOF.US,D,20140520,000000,4.8983,4.8983,4.8587,4.8926,247247,0
+JOF.US,D,20140521,000000,4.8926,4.949,4.887,4.9153,129782,0
+JOF.US,D,20140522,000000,4.9321,4.9547,4.9153,4.949,51866,0
+JOF.US,D,20140523,000000,4.9661,4.9943,4.949,4.9886,222600,0
+JOF.US,D,20140527,000000,4.9661,5.0281,4.949,5.0281,66057,0
+JOF.US,D,20140528,000000,5.0054,5.0281,4.9998,5.0225,49056,0
+JOF.US,D,20140529,000000,5.0451,5.0507,5.0225,5.0336,107272,0
+JOF.US,D,20140530,000000,5.0789,5.0789,5.0168,5.0336,123515,0
+JOF.US,D,20140602,000000,5.062,5.1071,5.062,5.062,251320,0
+JOF.US,D,20140603,000000,5.0451,5.0844,5.0451,5.0844,135634,0
+JOF.US,D,20140604,000000,5.0676,5.1352,5.062,5.1352,89093,0
+JOF.US,D,20140605,000000,5.1185,5.1352,5.0789,5.1185,46914,0
+JOF.US,D,20140606,000000,5.1185,5.1578,5.1185,5.1578,43782,0
+JOF.US,D,20140609,000000,5.1071,5.1352,5.1015,5.1071,88094,0
+JOF.US,D,20140610,000000,5.0789,5.1352,5.0789,5.1352,63086,0
+JOF.US,D,20140611,000000,5.2086,5.2086,5.1409,5.1523,77008,0
+JOF.US,D,20140612,000000,5.1409,5.1861,5.1409,5.1748,80928,0
+JOF.US,D,20140613,000000,5.1804,5.203,5.1804,5.1974,92744,0
+JOF.US,D,20140616,000000,5.1974,5.1974,5.1748,5.1748,73747,0
+JOF.US,D,20140617,000000,5.1578,5.2086,5.1578,5.1974,41846,0
+JOF.US,D,20140618,000000,5.2086,5.2876,5.2086,5.2876,152628,0
+JOF.US,D,20140619,000000,5.3214,5.3441,5.3214,5.3327,335016,0
+JOF.US,D,20140620,000000,5.3214,5.3327,5.2424,5.3272,61193,0
+JOF.US,D,20140623,000000,5.2933,5.2988,5.2538,5.2764,205340,0
+JOF.US,D,20140624,000000,5.2876,5.3159,5.2651,5.2764,127185,0
+JOF.US,D,20140625,000000,5.2595,5.2988,5.2595,5.2876,25672,0
+JOF.US,D,20140626,000000,5.2819,5.3214,5.2819,5.3159,33430,0
+JOF.US,D,20140627,000000,5.2876,5.3046,5.2876,5.2988,81562,0
+JOF.US,D,20140630,000000,5.3214,5.3441,5.3159,5.3327,59028,0
+JOF.US,D,20140701,000000,5.3667,5.4401,5.3667,5.4344,116753,0
+JOF.US,D,20140702,000000,5.4288,5.4288,5.4174,5.4231,32428,0
+JOF.US,D,20140703,000000,5.4118,5.4174,5.4005,5.4174,48741,0
+JOF.US,D,20140707,000000,5.3948,5.4005,5.3667,5.3781,50388,0
+JOF.US,D,20140708,000000,5.3948,5.3948,5.3667,5.3723,42229,0
+JOF.US,D,20140709,000000,5.3667,5.4174,5.3667,5.3893,162342,0
+JOF.US,D,20140710,000000,5.3327,5.3554,5.3046,5.3441,84849,0
+JOF.US,D,20140711,000000,5.3554,5.3667,5.3496,5.361,5958,0
+JOF.US,D,20140714,000000,5.3893,5.4061,5.3893,5.3948,109122,0
+JOF.US,D,20140715,000000,5.3893,5.4174,5.3893,5.4174,45728,0
+JOF.US,D,20140716,000000,5.4061,5.4567,5.4005,5.4567,100861,0
+JOF.US,D,20140717,000000,5.4231,5.4344,5.4005,5.4005,46029,0
+JOF.US,D,20140718,000000,5.4005,5.4288,5.3835,5.4174,67075,0
+JOF.US,D,20140721,000000,5.3948,5.4118,5.3948,5.4061,18439,0
+JOF.US,D,20140722,000000,5.4118,5.4344,5.4118,5.4231,75351,0
+JOF.US,D,20140723,000000,5.4174,5.4231,5.4174,5.4174,33921,0
+JOF.US,D,20140724,000000,5.4061,5.4231,5.4061,5.4061,36046,0
+JOF.US,D,20140725,000000,5.4288,5.4344,5.4118,5.4118,32199,0
+JOF.US,D,20140728,000000,5.4344,5.4457,5.4174,5.4231,91589,0
+JOF.US,D,20140729,000000,5.4344,5.4738,5.4344,5.4738,55934,0
+JOF.US,D,20140730,000000,5.4681,5.4738,5.4567,5.4738,50903,0
+JOF.US,D,20140731,000000,5.4231,5.4401,5.4061,5.4061,60224,0
+JOF.US,D,20140801,000000,5.4061,5.4174,5.3948,5.4118,33476,0
+JOF.US,D,20140804,000000,5.3948,5.4174,5.3948,5.4061,38063,0
+JOF.US,D,20140805,000000,5.361,5.3723,5.2876,5.3554,24108,0
+JOF.US,D,20140806,000000,5.2988,5.3667,5.2876,5.361,165111,0
+JOF.US,D,20140807,000000,5.3835,5.3835,5.3214,5.3214,41934,0
+JOF.US,D,20140808,000000,5.2876,5.3496,5.2876,5.3272,108277,0
+JOF.US,D,20140811,000000,5.3667,5.3835,5.3667,5.3781,56068,0
+JOF.US,D,20140812,000000,5.3781,5.4118,5.361,5.4118,38628,0
+JOF.US,D,20140813,000000,5.4457,5.4457,5.4005,5.4288,29894,0
+JOF.US,D,20140814,000000,5.4118,5.4344,5.4118,5.4231,66306,0
+JOF.US,D,20140815,000000,5.4516,5.4567,5.4457,5.4567,19918,0
+JOF.US,D,20140818,000000,5.4738,5.4911,5.4625,5.4911,32009,0
+JOF.US,D,20140819,000000,5.4911,5.5248,5.4796,5.5248,133909,0
+JOF.US,D,20140820,000000,5.4796,5.5191,5.4796,5.5191,57382,0
+JOF.US,D,20140821,000000,5.5134,5.5358,5.4961,5.5305,45278,0
+JOF.US,D,20140822,000000,5.5019,5.5077,5.4961,5.5019,33305,0
+JOF.US,D,20140825,000000,5.5191,5.5695,5.4854,5.5077,79428,0
+JOF.US,D,20140826,000000,5.4911,5.4961,5.4796,5.4911,153599,0
+JOF.US,D,20140827,000000,5.4911,5.5305,5.4854,5.5019,50083,0
+JOF.US,D,20140828,000000,5.4567,5.5019,5.4567,5.4911,38665,0
+JOF.US,D,20140829,000000,5.4854,5.5077,5.4796,5.4961,25077,0
+JOF.US,D,20140902,000000,5.5415,5.5472,5.5077,5.5248,26251,0
+JOF.US,D,20140903,000000,5.5248,5.5358,5.4961,5.5191,41569,0
+JOF.US,D,20140904,000000,5.5248,5.5248,5.4911,5.5077,73766,0
+JOF.US,D,20140905,000000,5.4738,5.4738,5.4516,5.4625,26138,0
+JOF.US,D,20140908,000000,5.4738,5.4854,5.4625,5.4854,21503,0
+JOF.US,D,20140909,000000,5.4288,5.4625,5.4231,5.4567,41224,0
+JOF.US,D,20140910,000000,5.4738,5.5134,5.4681,5.4961,55616,0
+JOF.US,D,20140911,000000,5.4961,5.5077,5.4854,5.5077,291040,0
+JOF.US,D,20140912,000000,5.4567,5.4738,5.4288,5.4567,459273,0
+JOF.US,D,20140915,000000,5.4567,5.4796,5.4516,5.4738,131881,0
+JOF.US,D,20140916,000000,5.4567,5.4961,5.4457,5.4911,67567,0
+JOF.US,D,20140917,000000,5.4796,5.4796,5.4681,5.4796,38352,0
+JOF.US,D,20140918,000000,5.4567,5.4738,5.4401,5.4625,66286,0
+JOF.US,D,20140919,000000,5.4738,5.4854,5.4401,5.4457,34807,0
+JOF.US,D,20140922,000000,5.4516,5.4567,5.4401,5.4567,84402,0
+JOF.US,D,20140923,000000,5.4344,5.4457,5.4288,5.4457,57115,0
+JOF.US,D,20140924,000000,5.4288,5.4796,5.4288,5.4457,78403,0
+JOF.US,D,20140925,000000,5.4738,5.4738,5.4401,5.4457,166234,0
+JOF.US,D,20140926,000000,5.4567,5.5415,5.4516,5.5358,91446,0
+JOF.US,D,20140929,000000,5.4854,5.5358,5.4401,5.5191,340453,0
+JOF.US,D,20140930,000000,5.4625,5.4854,5.4625,5.4681,146368,0
+JOF.US,D,20141001,000000,5.4567,5.4567,5.3496,5.3835,174209,0
+JOF.US,D,20141002,000000,5.3272,5.3723,5.2876,5.3723,180845,0
+JOF.US,D,20141003,000000,5.3667,5.3835,5.3496,5.361,82674,0
+JOF.US,D,20141006,000000,5.3441,5.5077,5.3327,5.4961,525363,0
+JOF.US,D,20141007,000000,5.4567,5.4567,5.4005,5.4005,53512,0
+JOF.US,D,20141008,000000,5.3781,5.4288,5.361,5.4174,36605,0
+JOF.US,D,20141009,000000,5.361,5.361,5.2424,5.2764,146307,0
+JOF.US,D,20141010,000000,5.2538,5.2538,5.1974,5.1974,47711,0
+JOF.US,D,20141013,000000,5.203,5.2255,5.1409,5.1466,65994,0
+JOF.US,D,20141014,000000,5.0902,5.1861,5.0733,5.1071,237146,0
+JOF.US,D,20141015,000000,5.0563,5.1015,4.9774,4.9998,328769,0
+JOF.US,D,20141016,000000,4.9434,5.0395,4.9208,5.0336,410427,0
+JOF.US,D,20141017,000000,5.0336,5.1748,5.0336,5.0789,91556,0
+JOF.US,D,20141020,000000,5.1185,5.1523,5.0733,5.0902,177025,0
+JOF.US,D,20141021,000000,5.0733,5.1409,5.0676,5.1296,241308,0
+JOF.US,D,20141022,000000,5.1409,5.203,5.1241,5.1466,119439,0
+JOF.US,D,20141023,000000,5.1748,5.1974,5.169,5.1917,29502,0
+JOF.US,D,20141024,000000,5.1578,5.1861,5.1578,5.1804,16842,0
+JOF.US,D,20141027,000000,5.1466,5.1748,5.1466,5.1578,24094,0
+JOF.US,D,20141028,000000,5.1578,5.1917,5.1578,5.1861,170596,0
+JOF.US,D,20141029,000000,5.2198,5.2424,5.1748,5.1974,50903,0
+JOF.US,D,20141030,000000,5.1974,5.2651,5.1974,5.2424,51469,0
+JOF.US,D,20141031,000000,5.3893,5.4567,5.361,5.4288,141331,0
+JOF.US,D,20141103,000000,5.4118,5.4174,5.3667,5.4005,292944,0
+JOF.US,D,20141104,000000,5.3272,5.3272,5.1241,5.2481,152777,0
+JOF.US,D,20141105,000000,5.2481,5.2651,5.2255,5.2481,70299,0
+JOF.US,D,20141106,000000,5.2086,5.2198,5.1748,5.2198,195220,0
+JOF.US,D,20141107,000000,5.1804,5.2198,5.169,5.2198,70659,0
+JOF.US,D,20141110,000000,5.2198,5.2368,5.1917,5.2368,94246,0
+JOF.US,D,20141111,000000,5.2819,5.2819,5.2368,5.2424,65232,0
+JOF.US,D,20141112,000000,5.2198,5.2312,5.1071,5.169,394915,0
+JOF.US,D,20141113,000000,5.2086,5.2198,5.1635,5.203,88377,0
+JOF.US,D,20141114,000000,5.1804,5.2255,5.1804,5.2143,98975,0
+JOF.US,D,20141117,000000,5.1409,5.1409,5.0902,5.1241,174575,0
+JOF.US,D,20141118,000000,5.1296,5.1974,5.1296,5.1466,214820,0
+JOF.US,D,20141119,000000,5.1241,5.1523,5.1127,5.1241,120141,0
+JOF.US,D,20141120,000000,5.0844,5.1241,5.0844,5.1241,61741,0
+JOF.US,D,20141121,000000,5.1804,5.1804,5.1466,5.1748,94839,0
+JOF.US,D,20141124,000000,5.169,5.169,5.1523,5.1523,26405,0
+JOF.US,D,20141125,000000,5.1409,5.1466,5.1185,5.1409,30947,0
+JOF.US,D,20141126,000000,5.1409,5.1523,5.1296,5.1409,23957,0
+JOF.US,D,20141128,000000,5.1352,5.1523,5.1127,5.1127,82504,0
+JOF.US,D,20141201,000000,5.1578,5.1578,5.1241,5.1352,55780,0
+JOF.US,D,20141202,000000,5.1578,5.1974,5.1578,5.1861,36074,0
+JOF.US,D,20141203,000000,5.1917,5.2086,5.1578,5.1917,56247,0
+JOF.US,D,20141204,000000,5.1748,5.1804,5.1466,5.1635,68313,0
+JOF.US,D,20141205,000000,5.1578,5.1917,5.1578,5.169,105773,0
+JOF.US,D,20141208,000000,5.1352,5.1466,5.1352,5.1409,119182,0
+JOF.US,D,20141209,000000,5.0844,5.1352,5.0789,5.1185,66253,0
+JOF.US,D,20141210,000000,5.1071,5.1296,5.1015,5.1071,100505,0
+JOF.US,D,20141211,000000,5.1241,5.1241,5.0563,5.062,1188001,0
+JOF.US,D,20141212,000000,5.0395,5.0563,5.0225,5.0563,63198,0
+JOF.US,D,20141215,000000,5.0281,5.0451,5.0112,5.0336,146325,0
+JOF.US,D,20141216,000000,5.0281,5.0507,5.0112,5.0451,139853,0
+JOF.US,D,20141217,000000,5.0395,5.1071,5.0168,5.1071,80370,0
+JOF.US,D,20141218,000000,5.1543,5.1601,5.0912,5.1543,131870,0
+JOF.US,D,20141219,000000,5.1601,5.1658,5.1315,5.1485,158777,0
+JOF.US,D,20141222,000000,5.1315,5.1601,5.0971,5.1198,54313,0
+JOF.US,D,20141223,000000,5.1372,5.1715,5.0971,5.1142,109680,0
+JOF.US,D,20141224,000000,5.1198,5.1829,5.1086,5.1142,133020,0
+JOF.US,D,20141226,000000,5.1198,5.1543,5.1198,5.1485,63934,0
+JOF.US,D,20141229,000000,5.1257,5.1601,5.0971,5.1257,205160,0
+JOF.US,D,20141230,000000,5.0971,5.1028,5.0799,5.0971,110266,0
+JOF.US,D,20141231,000000,5.0856,5.1372,5.0856,5.1372,93003,0
+JOF.US,D,20150102,000000,5.1315,5.1429,5.1086,5.1142,35823,0
+JOF.US,D,20150105,000000,5.0742,5.1142,5.0169,5.0283,146640,0
+JOF.US,D,20150106,000000,5.0283,5.0513,5.0112,5.0226,143846,0
+JOF.US,D,20150107,000000,5.0456,5.0971,5.0456,5.0799,110890,0
+JOF.US,D,20150108,000000,5.0912,5.1257,5.0513,5.1142,194291,0
+JOF.US,D,20150109,000000,5.0971,5.0971,5.0684,5.0912,127259,0
+JOF.US,D,20150112,000000,5.0569,5.1028,5.0398,5.0971,47327,0
+JOF.US,D,20150113,000000,5.1429,5.1715,5.1198,5.1372,31282,0
+JOF.US,D,20150114,000000,5.1028,5.1028,5.0569,5.0627,35084,0
+JOF.US,D,20150115,000000,5.1543,5.1715,5.1257,5.1429,29703,0
+JOF.US,D,20150116,000000,5.1372,5.1829,5.1372,5.1829,95718,0
+JOF.US,D,20150120,000000,5.1658,5.1771,5.1257,5.1715,73793,0
+JOF.US,D,20150121,000000,5.1771,5.1771,5.1429,5.1601,31268,0
+JOF.US,D,20150122,000000,5.1658,5.1829,5.1485,5.1715,73980,0
+JOF.US,D,20150123,000000,5.1829,5.1829,5.1372,5.1372,33268,0
+JOF.US,D,20150126,000000,5.1658,5.2001,5.1485,5.1771,57232,0
+JOF.US,D,20150127,000000,5.2057,5.2115,5.1658,5.1771,58129,0
+JOF.US,D,20150128,000000,5.2287,5.2574,5.1945,5.2461,127397,0
+JOF.US,D,20150129,000000,5.2402,5.2804,5.2402,5.2804,94631,0
+JOF.US,D,20150130,000000,5.2345,5.2689,5.1771,5.2001,71487,0
+JOF.US,D,20150202,000000,5.2287,5.3032,5.2287,5.3032,77252,0
+JOF.US,D,20150203,000000,5.2001,5.2918,5.2001,5.286,97640,0
+JOF.US,D,20150204,000000,5.2804,5.2974,5.2689,5.2746,112600,0
+JOF.US,D,20150205,000000,5.2918,5.3032,5.2746,5.3032,41091,0
+JOF.US,D,20150206,000000,5.2574,5.2974,5.2574,5.2974,35969,0
+JOF.US,D,20150209,000000,5.2402,5.2574,5.2402,5.2461,28367,0
+JOF.US,D,20150210,000000,5.2746,5.2804,5.2574,5.2804,43125,0
+JOF.US,D,20150211,000000,5.1945,5.263,5.1028,5.2517,44334,0
+JOF.US,D,20150212,000000,5.2746,5.2804,5.2461,5.2804,40936,0
+JOF.US,D,20150213,000000,5.3319,5.3605,5.3262,5.3433,67375,0
+JOF.US,D,20150217,000000,5.3491,5.4063,5.3433,5.4005,157771,0
+JOF.US,D,20150218,000000,5.4464,5.4522,5.4063,5.4464,75350,0
+JOF.US,D,20150219,000000,5.4464,5.4865,5.4464,5.4806,69148,0
+JOF.US,D,20150220,000000,5.4922,5.5152,5.4865,5.5152,42341,0
+JOF.US,D,20150223,000000,5.498,5.498,5.4693,5.4865,57198,0
+JOF.US,D,20150224,000000,5.498,5.5152,5.4578,5.5094,124567,0
+JOF.US,D,20150225,000000,5.498,5.5152,5.4865,5.498,69525,0
+JOF.US,D,20150226,000000,5.5152,5.5496,5.5152,5.5322,111209,0
+JOF.US,D,20150227,000000,5.5265,5.5496,5.5036,5.5496,98039,0
+JOF.US,D,20150302,000000,5.5322,5.5952,5.5265,5.5952,113496,0
+JOF.US,D,20150303,000000,5.5666,5.5839,5.5322,5.5552,63558,0
+JOF.US,D,20150304,000000,5.5322,5.5439,5.5265,5.5322,108083,0
+JOF.US,D,20150305,000000,5.5552,5.5552,5.538,5.5496,89053,0
+JOF.US,D,20150306,000000,5.5666,5.5781,5.5322,5.5666,72289,0
+JOF.US,D,20150309,000000,5.538,5.5666,5.5036,5.5209,91672,0
+JOF.US,D,20150310,000000,5.4693,5.4922,5.4578,5.4751,79274,0
+JOF.US,D,20150311,000000,5.4806,5.5265,5.4751,5.5152,25495,0
+JOF.US,D,20150312,000000,5.5552,5.6069,5.5552,5.5895,74558,0
+JOF.US,D,20150313,000000,5.5895,5.5952,5.5609,5.5839,30383,0
+JOF.US,D,20150316,000000,5.6412,5.7443,5.6125,5.7213,250393,0
+JOF.US,D,20150317,000000,5.727,5.7443,5.6812,5.6927,261043,0
+JOF.US,D,20150318,000000,5.6927,5.7728,5.6869,5.7557,92193,0
+JOF.US,D,20150319,000000,5.7213,5.7786,5.6869,5.7557,44004,0
+JOF.US,D,20150320,000000,5.7613,5.7901,5.7041,5.7728,90797,0
+JOF.US,D,20150323,000000,5.7958,5.8245,5.7901,5.8186,179500,0
+JOF.US,D,20150324,000000,5.8186,5.8301,5.7901,5.8071,93417,0
+JOF.US,D,20150325,000000,5.8186,5.8186,5.7901,5.8015,111751,0
+JOF.US,D,20150326,000000,5.7672,5.7728,5.7557,5.7613,34398,0
+JOF.US,D,20150327,000000,5.7613,5.7901,5.7443,5.7557,73161,0
+JOF.US,D,20150330,000000,5.7842,5.7958,5.7385,5.75,98132,0
+JOF.US,D,20150331,000000,5.6698,5.6927,5.6125,5.6927,59827,0
+JOF.US,D,20150401,000000,5.6525,5.7098,5.6525,5.6869,47494,0
+JOF.US,D,20150402,000000,5.7213,5.75,5.7041,5.727,38939,0
+JOF.US,D,20150406,000000,5.7672,5.8071,5.7613,5.7728,88003,0
+JOF.US,D,20150407,000000,5.8129,5.8301,5.7786,5.8129,82662,0
+JOF.US,D,20150408,000000,5.8415,5.8702,5.8245,5.8359,81193,0
+JOF.US,D,20150409,000000,5.8645,5.8645,5.8472,5.8645,50980,0
+JOF.US,D,20150410,000000,5.8702,5.8875,5.8531,5.876,86259,0
+JOF.US,D,20150413,000000,5.8186,5.8588,5.8186,5.8415,92193,0
+JOF.US,D,20150414,000000,5.8645,5.8817,5.8645,5.876,77178,0
+JOF.US,D,20150415,000000,5.916,5.9274,5.9103,5.9217,32765,0
+JOF.US,D,20150416,000000,5.9103,5.9274,5.9103,5.9217,31736,0
+JOF.US,D,20150417,000000,5.8988,5.9103,5.876,5.8875,82940,0
+JOF.US,D,20150420,000000,5.8931,5.9103,5.8817,5.8988,59808,0
+JOF.US,D,20150421,000000,5.9274,5.9387,5.916,5.9387,73865,0
+JOF.US,D,20150422,000000,5.956,5.9618,5.9331,5.956,110502,0
+JOF.US,D,20150423,000000,5.9217,5.9505,5.9217,5.9331,32652,0
+JOF.US,D,20150424,000000,5.916,5.9387,5.916,5.9331,73792,0
+JOF.US,D,20150427,000000,5.9449,5.9791,5.9274,5.9274,44525,0
+JOF.US,D,20150428,000000,5.956,5.9791,5.8988,5.9217,78400,0
+JOF.US,D,20150429,000000,5.9217,5.9387,5.8988,5.916,49765,0
+JOF.US,D,20150430,000000,5.8702,5.8817,5.8531,5.8531,107735,0
+JOF.US,D,20150501,000000,5.8301,5.876,5.7557,5.876,103894,0
+JOF.US,D,20150504,000000,5.8931,5.9103,5.8415,5.8531,22875,0
+JOF.US,D,20150505,000000,5.8015,5.8245,5.7901,5.7901,15716,0
+JOF.US,D,20150506,000000,5.7958,5.8186,5.7842,5.7901,39604,0
+JOF.US,D,20150507,000000,5.8186,5.8186,5.7728,5.7901,55337,0
+JOF.US,D,20150508,000000,5.8702,5.9046,5.8588,5.8988,41033,0
+JOF.US,D,20150511,000000,5.8588,5.8875,5.8588,5.876,56749,0
+JOF.US,D,20150512,000000,5.876,5.8988,5.8702,5.8875,143699,0
+JOF.US,D,20150513,000000,5.9331,5.9505,5.9331,5.9449,74734,0
+JOF.US,D,20150514,000000,5.9046,5.9791,5.9046,5.9736,86956,0
+JOF.US,D,20150515,000000,5.9505,5.956,5.9449,5.956,62509,0
+JOF.US,D,20150518,000000,5.9847,6.0246,5.9847,6.0078,145630,0
+JOF.US,D,20150519,000000,6.0022,6.0192,6.0022,6.0133,183516,0
+JOF.US,D,20150520,000000,5.9904,6.0364,5.9904,6.0133,45573,0
+JOF.US,D,20150521,000000,6.0364,6.0534,6.0246,6.0364,69843,0
+JOF.US,D,20150522,000000,5.9847,6.0192,5.9847,6.0022,62336,0
+JOF.US,D,20150526,000000,5.9217,5.9791,5.9217,5.956,77832,0
+JOF.US,D,20150527,000000,5.9505,5.9791,5.9505,5.9673,64431,0
+JOF.US,D,20150528,000000,5.9449,5.9618,5.916,5.9505,30300,0
+JOF.US,D,20150529,000000,5.8931,5.8988,5.876,5.876,47843,0
+JOF.US,D,20150601,000000,5.9387,5.9505,5.9046,5.9217,52431,0
+JOF.US,D,20150602,000000,5.9274,5.9387,5.916,5.9331,79780,0
+JOF.US,D,20150603,000000,5.9103,5.956,5.9103,5.9449,56398,0
+JOF.US,D,20150604,000000,5.9387,5.9505,5.9274,5.9387,27240,0
+JOF.US,D,20150605,000000,5.8931,5.9274,5.8931,5.916,63036,0
+JOF.US,D,20150608,000000,5.8702,5.9274,5.8702,5.9103,96036,0
+JOF.US,D,20150609,000000,5.8645,5.9103,5.8645,5.8988,73664,0
+JOF.US,D,20150610,000000,5.9449,6.0133,5.9217,5.9961,140921,0
+JOF.US,D,20150611,000000,5.9847,6.042,5.9847,6.0303,60974,0
+JOF.US,D,20150612,000000,6.0078,6.0246,6.0022,6.0246,132355,0
+JOF.US,D,20150615,000000,6.0303,6.042,6.0133,6.0303,66177,0
+JOF.US,D,20150616,000000,5.956,6.0534,5.9505,6.0246,49938,0
+JOF.US,D,20150617,000000,5.9847,6.0192,5.9103,6.0133,89750,0
+JOF.US,D,20150618,000000,5.9904,6.0303,5.9904,6.0303,126941,0
+JOF.US,D,20150619,000000,6.0192,6.0652,6.0192,6.042,59716,0
+JOF.US,D,20150622,000000,6.0939,6.1282,6.0478,6.1107,37540,0
+JOF.US,D,20150623,000000,6.1569,6.1855,6.145,6.1855,60567,0
+JOF.US,D,20150624,000000,6.1569,6.1855,6.1569,6.1681,51335,0
+JOF.US,D,20150625,000000,6.1337,6.1911,6.1337,6.1624,36145,0
+JOF.US,D,20150626,000000,6.1624,6.2197,6.1624,6.1792,60765,0
+JOF.US,D,20150629,000000,6.0995,6.1051,5.8702,6.042,55702,0
+JOF.US,D,20150630,000000,6.1219,6.1792,6.059,6.1792,111778,0
+JOF.US,D,20150701,000000,6.2023,6.2539,6.1855,6.1911,23224,0
+JOF.US,D,20150702,000000,6.317,6.317,6.1855,6.2596,90100,0
+JOF.US,D,20150706,000000,6.231,6.2883,6.1911,6.1911,19383,0
+JOF.US,D,20150707,000000,6.1624,6.2078,6.1282,6.1681,118386,0
+JOF.US,D,20150708,000000,6.0708,6.1051,6.0078,6.0246,230313,0
+JOF.US,D,20150709,000000,6.042,6.1337,6.042,6.059,114371,0
+JOF.US,D,20150710,000000,6.1282,6.1282,6.0022,6.0133,143880,0
+JOF.US,D,20150713,000000,6.0939,6.0939,5.9736,5.9736,58495,0
+JOF.US,D,20150714,000000,5.9961,6.0708,5.9961,6.0078,159229,0
+JOF.US,D,20150715,000000,6.0192,6.1337,6.0192,6.1282,84775,0
+JOF.US,D,20150716,000000,6.0939,6.145,6.0939,6.1282,14842,0
+JOF.US,D,20150717,000000,6.1792,6.2366,6.1051,6.1736,32652,0
+JOF.US,D,20150720,000000,6.1911,6.1911,6.0765,6.1736,16238,0
+JOF.US,D,20150721,000000,6.1337,6.1792,6.1107,6.1219,19730,0
+JOF.US,D,20150722,000000,6.0821,6.1219,6.0821,6.0995,15890,0
+JOF.US,D,20150723,000000,6.1163,6.1219,6.1107,6.1219,19206,0
+JOF.US,D,20150724,000000,6.0821,6.0995,6.0821,6.0995,49242,0
+JOF.US,D,20150727,000000,6.0652,6.1107,6.059,6.0708,15191,0
+JOF.US,D,20150728,000000,6.0876,6.1107,6.0534,6.0876,42605,0
+JOF.US,D,20150729,000000,6.0708,6.1107,6.0708,6.1107,8905,0
+JOF.US,D,20150730,000000,6.0765,6.1051,6.0765,6.0876,22351,0
+JOF.US,D,20150731,000000,6.1337,6.1736,6.1163,6.1337,24795,0
+JOF.US,D,20150803,000000,6.1282,6.1282,6.0995,6.1219,34437,0
+JOF.US,D,20150804,000000,6.1219,6.2023,6.1107,6.1569,14317,0
+JOF.US,D,20150805,000000,6.2023,6.2023,6.1792,6.1967,11001,0
+JOF.US,D,20150806,000000,6.1792,6.2136,6.1505,6.1681,49629,0
+JOF.US,D,20150807,000000,6.1282,6.2023,6.1282,6.1736,104591,0
+JOF.US,D,20150810,000000,6.1681,6.231,6.1624,6.2136,78574,0
+JOF.US,D,20150811,000000,6.1624,6.1624,6.1107,6.1163,25244,0
+JOF.US,D,20150812,000000,6.0765,6.145,6.042,6.1282,117162,0
+JOF.US,D,20150813,000000,6.1395,6.1967,6.1395,6.1681,44351,0
+JOF.US,D,20150814,000000,6.1505,6.1505,6.1282,6.1395,51510,0
+JOF.US,D,20150817,000000,6.1337,6.145,6.1163,6.145,119260,0
+JOF.US,D,20150818,000000,6.1163,6.1681,6.1163,6.1624,53431,0
+JOF.US,D,20150819,000000,6.0821,6.1107,6.0708,6.1107,89923,0
+JOF.US,D,20150820,000000,5.9904,6.0303,5.9736,5.9736,69495,0
+JOF.US,D,20150821,000000,5.7672,5.8702,5.7385,5.8415,104591,0
+JOF.US,D,20150824,000000,5.5036,5.7155,5.3262,5.6069,181518,0
+JOF.US,D,20150825,000000,5.727,5.7385,5.6583,5.6927,105292,0
+JOF.US,D,20150826,000000,5.727,5.727,5.6869,5.6984,84685,0
+JOF.US,D,20150827,000000,5.727,5.8015,5.7213,5.7842,91496,0
+JOF.US,D,20150828,000000,5.8129,5.8472,5.8129,5.8245,32828,0
+JOF.US,D,20150831,000000,5.7786,5.8015,5.7327,5.7672,164657,0
+JOF.US,D,20150901,000000,5.6125,5.6641,5.6125,5.6297,95687,0
+JOF.US,D,20150902,000000,5.7155,5.7327,5.6812,5.7213,48716,0
+JOF.US,D,20150903,000000,5.7728,5.7728,5.6812,5.727,27588,0
+JOF.US,D,20150904,000000,5.5952,5.6125,5.5609,5.5952,31254,0
+JOF.US,D,20150908,000000,5.6468,5.6927,5.6468,5.6698,26366,0
+JOF.US,D,20150909,000000,5.7327,5.8245,5.6869,5.6869,73161,0
+JOF.US,D,20150910,000000,5.6468,5.6468,5.6297,5.6412,27028,0
+JOF.US,D,20150911,000000,5.6011,5.6698,5.5895,5.6069,23573,0
+JOF.US,D,20150914,000000,5.6181,5.6525,5.6069,5.6525,16938,0
+JOF.US,D,20150915,000000,5.6754,5.7786,5.6698,5.7327,36478,0
+JOF.US,D,20150916,000000,5.7327,5.7728,5.7327,5.7672,19033,0
+JOF.US,D,20150917,000000,5.7557,5.7672,5.727,5.7443,15646,0
+JOF.US,D,20150918,000000,5.6641,5.727,5.6641,5.6927,29336,0
+JOF.US,D,20150921,000000,5.6927,5.7613,5.6927,5.7443,31606,0
+JOF.US,D,20150922,000000,5.6698,5.7672,5.6698,5.7155,48890,0
+JOF.US,D,20150923,000000,5.7155,5.7786,5.7155,5.7327,21303,0
+JOF.US,D,20150924,000000,5.6984,5.7213,5.6698,5.6927,26927,0
+JOF.US,D,20150925,000000,5.7842,5.8588,5.7672,5.8359,28636,0
+JOF.US,D,20150928,000000,5.8015,5.8129,5.7385,5.7385,111290,0
+JOF.US,D,20150929,000000,5.6869,5.7213,5.6869,5.7098,56226,0
+JOF.US,D,20150930,000000,5.7901,5.8245,5.7672,5.8245,169024,0
+JOF.US,D,20151001,000000,5.8531,5.8588,5.7557,5.7672,207262,0
+JOF.US,D,20151002,000000,5.7728,5.8071,5.7327,5.7842,270123,0
+JOF.US,D,20151005,000000,5.876,5.9387,5.8702,5.9331,57852,0
+JOF.US,D,20151006,000000,5.8817,5.9331,5.8817,5.9331,11350,0
+JOF.US,D,20151007,000000,5.956,6.0133,5.956,6.0022,24446,0
+JOF.US,D,20151008,000000,5.956,6.0078,5.9387,6.0078,20430,0
+JOF.US,D,20151009,000000,6.0133,6.0133,5.956,5.9904,28460,0
+JOF.US,D,20151012,000000,5.9736,5.9961,5.9046,5.9505,48643,0
+JOF.US,D,20151013,000000,5.916,6.0364,5.916,6.0133,45748,0
+JOF.US,D,20151014,000000,5.9331,5.9961,5.9103,5.9387,27588,0
+JOF.US,D,20151015,000000,6.0133,6.0534,6.0133,6.0364,46796,0
+JOF.US,D,20151016,000000,6.059,6.1163,6.0303,6.0876,84861,0
+JOF.US,D,20151019,000000,6.0364,6.0364,5.9387,6.0078,127289,0
+JOF.US,D,20151020,000000,5.9847,6.0364,5.9847,6.0303,24111,0
+JOF.US,D,20151021,000000,6.0708,6.0939,6.0478,6.0478,22176,0
+JOF.US,D,20151022,000000,5.9961,6.0765,5.9961,6.0534,67572,0
+JOF.US,D,20151023,000000,6.0534,6.0708,6.0192,6.0478,54828,0
+JOF.US,D,20151026,000000,6.0478,6.0652,6.0478,6.059,11699,0
+JOF.US,D,20151027,000000,6.0303,6.0478,6.0246,6.0246,17462,0
+JOF.US,D,20151028,000000,6.0534,6.0708,6.0534,6.0708,28809,0
+JOF.US,D,20151029,000000,5.9673,6.0534,5.9673,6.0534,23050,0
+JOF.US,D,20151030,000000,6.0303,6.0534,6.0133,6.0133,16412,0
+JOF.US,D,20151102,000000,6.0133,6.0708,6.0133,6.0708,12416,0
+JOF.US,D,20151103,000000,6.0078,6.0708,6.0078,6.059,42081,0
+JOF.US,D,20151104,000000,6.0246,6.0478,6.0078,6.0192,30141,0
+JOF.US,D,20151105,000000,6.0192,6.0821,6.0192,6.0652,25844,0
+JOF.US,D,20151106,000000,6.0303,6.059,6.0192,6.0246,22351,0
+JOF.US,D,20151109,000000,6.0192,6.0192,5.8988,5.956,64755,0
+JOF.US,D,20151110,000000,6.0133,6.0478,6.0078,6.0133,38762,0
+JOF.US,D,20151111,000000,6.0192,6.042,6.0192,6.0364,13620,0
+JOF.US,D,20151112,000000,6.0246,6.0246,5.9847,5.9961,11874,0
+JOF.US,D,20151113,000000,5.956,6.0708,5.956,5.9961,53604,0
+JOF.US,D,20151116,000000,5.9736,6.0478,5.9736,6.042,17809,0
+JOF.US,D,20151117,000000,6.0133,6.0652,6.0133,6.0133,45573,0
+JOF.US,D,20151118,000000,6.0364,6.0534,6.0303,6.0478,23224,0
+JOF.US,D,20151119,000000,6.059,6.2366,6.059,6.2078,221407,0
+JOF.US,D,20151120,000000,6.1855,6.2485,6.1855,6.2422,37193,0
+JOF.US,D,20151123,000000,6.1911,6.2422,6.1911,6.2197,99004,0
+JOF.US,D,20151124,000000,6.1624,6.231,6.1624,6.2254,20953,0
+JOF.US,D,20151125,000000,6.2023,6.2422,6.1911,6.2366,37193,0
+JOF.US,D,20151127,000000,6.1967,6.2023,6.145,6.1736,8905,0
+JOF.US,D,20151130,000000,6.1792,6.1855,6.1505,6.1624,51160,0
+JOF.US,D,20151201,000000,6.1736,6.2709,6.1736,6.2485,154117,0
+JOF.US,D,20151202,000000,6.2654,6.2827,6.2366,6.2596,34540,0
+JOF.US,D,20151203,000000,6.2771,6.2771,6.2136,6.231,55974,0
+JOF.US,D,20151204,000000,6.1624,6.2654,6.1624,6.2539,49065,0
+JOF.US,D,20151207,000000,6.2827,6.2827,6.2485,6.2485,14493,0
+JOF.US,D,20151208,000000,6.1624,6.2422,6.1569,6.2422,46605,0
+JOF.US,D,20151209,000000,6.2539,6.2827,6.1219,6.1282,42081,0
+JOF.US,D,20151210,000000,6.1792,6.2136,6.1282,6.1282,86083,0
+JOF.US,D,20151211,000000,6.1395,6.1569,6.042,6.1107,124148,0
+JOF.US,D,20151214,000000,6.1395,6.1505,6.0364,6.0939,65700,0
+JOF.US,D,20151215,000000,6.0939,6.1792,6.0939,6.1163,70367,0
+JOF.US,D,20151216,000000,6.1911,6.2709,6.0995,6.1855,81718,0
+JOF.US,D,20151217,000000,6.4454,6.4454,6.2335,6.2522,87912,0
+JOF.US,D,20151218,000000,6.1899,6.2584,6.1899,6.2461,14919,0
+JOF.US,D,20151221,000000,6.2647,6.2647,6.2023,6.2335,38342,0
+JOF.US,D,20151222,000000,6.2335,6.4018,6.2272,6.4018,163528,0
+JOF.US,D,20151223,000000,6.4205,6.4454,6.2461,6.4142,256678,0
+JOF.US,D,20151224,000000,6.4142,6.4329,6.3644,6.3956,47100,0
+JOF.US,D,20151228,000000,6.4267,6.4267,6.2959,6.3332,31560,0
+JOF.US,D,20151229,000000,6.3956,6.4517,6.3395,6.4348,78327,0
+JOF.US,D,20151230,000000,6.4018,6.4329,6.4018,6.4267,45827,0
+JOF.US,D,20151231,000000,6.3756,6.4205,6.3644,6.3769,25314,0
+JOF.US,D,20160104,000000,6.1712,6.352,6.1088,6.3146,90740,0
+JOF.US,D,20160105,000000,6.352,6.5204,6.352,6.3582,44937,0
+JOF.US,D,20160106,000000,6.327,6.3644,6.2959,6.3457,50986,0
+JOF.US,D,20160107,000000,6.2647,6.2771,6.1648,6.2703,25169,0
+JOF.US,D,20160108,000000,6.302,6.3582,6.235,6.2428,47089,0
+JOF.US,D,20160111,000000,6.2771,6.2803,6.1337,6.1462,68640,0
+JOF.US,D,20160112,000000,6.2023,6.2023,6.0403,6.0527,37912,0
+JOF.US,D,20160113,000000,6.1213,6.1378,6.034,6.0387,63464,0
+JOF.US,D,20160114,000000,6.034,6.0964,5.9997,6.0964,7896,0
+JOF.US,D,20160115,000000,5.8657,5.9093,5.7099,5.8471,41932,0
+JOF.US,D,20160119,000000,5.9778,5.9967,5.7223,5.7721,98981,0
+JOF.US,D,20160120,000000,5.6912,5.6912,5.5602,5.6725,72294,0
+JOF.US,D,20160121,000000,5.6663,5.7193,5.6226,5.6725,48337,0
+JOF.US,D,20160122,000000,5.7349,5.7494,5.7068,5.7349,72917,0
+JOF.US,D,20160125,000000,5.7349,5.7598,5.7223,5.7417,30847,0
+JOF.US,D,20160126,000000,5.8056,5.9031,5.7721,5.9031,53037,0
+JOF.US,D,20160127,000000,5.9155,5.9218,5.8471,5.9155,31452,0
+JOF.US,D,20160128,000000,5.9031,5.9031,5.8283,5.8907,40681,0
+JOF.US,D,20160129,000000,5.9524,5.9655,5.9093,5.9468,18334,0
+JOF.US,D,20160201,000000,5.9468,5.9468,5.8907,5.9468,19288,0
+JOF.US,D,20160202,000000,5.9279,5.953,5.8907,5.9218,11131,0
+JOF.US,D,20160203,000000,5.8907,5.9655,5.8595,5.9279,107545,0
+JOF.US,D,20160204,000000,5.8976,5.9717,5.8976,5.9468,13034,0
+JOF.US,D,20160205,000000,5.925,5.925,5.8595,5.861,17038,0
+JOF.US,D,20160208,000000,5.7971,5.7971,5.6475,5.685,100394,0
+JOF.US,D,20160209,000000,5.5852,5.7223,5.5354,5.6388,73892,0
+JOF.US,D,20160210,000000,5.6103,5.6694,5.5728,5.5915,34035,0
+JOF.US,D,20160211,000000,5.4169,5.4542,5.3235,5.392,303581,0
+JOF.US,D,20160212,000000,5.1988,5.379,5.1988,5.3172,363357,0
+JOF.US,D,20160216,000000,5.4667,5.4917,5.3109,5.3421,310945,0
+JOF.US,D,20160217,000000,5.3483,5.4356,5.3483,5.4106,411695,0
+JOF.US,D,20160218,000000,5.4232,5.473,5.4232,5.4481,394022,0
+JOF.US,D,20160219,000000,5.4232,5.4667,5.4106,5.4481,299203,0
+JOF.US,D,20160222,000000,5.5664,5.5915,5.5416,5.554,119143,0
+JOF.US,D,20160223,000000,5.5104,5.5416,5.5104,5.5171,94093,0
+JOF.US,D,20160224,000000,5.4856,5.5292,5.4793,5.498,150533,0
+JOF.US,D,20160225,000000,5.5166,5.5977,5.5166,5.5821,21945,0
+JOF.US,D,20160226,000000,5.6101,5.6475,5.6101,5.6289,34949,0
+JOF.US,D,20160229,000000,5.604,5.6538,5.5977,5.5977,159416,0
+JOF.US,D,20160301,000000,5.6413,5.7036,5.6413,5.6912,91918,0
+JOF.US,D,20160302,000000,5.7161,5.7653,5.7161,5.7349,116131,0
+JOF.US,D,20160303,000000,5.791,5.8283,5.7661,5.794,45748,0
+JOF.US,D,20160304,000000,5.8221,5.8907,5.8103,5.8595,28437,0
+JOF.US,D,20160307,000000,5.8158,5.8657,5.7971,5.8283,146735,0
+JOF.US,D,20160308,000000,5.8037,5.8408,5.7971,5.8158,34516,0
+JOF.US,D,20160309,000000,5.791,5.8221,5.791,5.8221,45381,0
+JOF.US,D,20160310,000000,5.8907,5.8907,5.7971,5.8221,33773,0
+JOF.US,D,20160311,000000,5.8471,5.9778,5.8471,5.953,30597,0
+JOF.US,D,20160314,000000,5.9778,5.9842,5.953,5.9778,12482,0
+JOF.US,D,20160315,000000,5.953,5.9778,5.953,5.9778,17799,0
+JOF.US,D,20160316,000000,5.9468,6.0028,5.9468,6.0028,48183,0
+JOF.US,D,20160317,000000,5.9717,6.0153,5.9717,5.9967,60653,0
+JOF.US,D,20160318,000000,5.9778,6.0403,5.9778,6.0403,18021,0
+JOF.US,D,20160321,000000,5.9851,6.0403,5.9851,6.034,145562,0
+JOF.US,D,20160322,000000,6.034,6.0713,6.0153,6.0403,43475,0
+JOF.US,D,20160323,000000,6.0215,6.0527,6.0215,6.034,54818,0
+JOF.US,D,20160324,000000,5.9717,6.059,5.9717,6.059,28944,0
+JOF.US,D,20160328,000000,6.0777,6.0777,6.0528,6.0713,24218,0
+JOF.US,D,20160329,000000,6.0465,6.0777,6.034,6.0403,27053,0
+JOF.US,D,20160330,000000,6.0215,6.0838,6.0215,6.0465,73208,0
+JOF.US,D,20160331,000000,5.9967,6.0527,5.9967,6.0153,89443,0
+JOF.US,D,20160401,000000,5.8969,5.9093,5.8533,5.8782,69204,0
+JOF.US,D,20160404,000000,5.8657,5.8907,5.8595,5.8657,138596,0
+JOF.US,D,20160405,000000,5.766,5.766,5.6861,5.741,150420,0
+JOF.US,D,20160406,000000,5.7349,5.7721,5.7349,5.7598,176370,0
+JOF.US,D,20160407,000000,5.8096,5.8345,5.7535,5.7598,61809,0
+JOF.US,D,20160408,000000,5.8657,5.9804,5.8657,5.8907,53792,0
+JOF.US,D,20160411,000000,5.9279,5.9279,5.87,5.8714,16472,0
+JOF.US,D,20160412,000000,5.9343,5.9904,5.9255,5.9904,54691,0
+JOF.US,D,20160413,000000,6.0902,6.097,5.9904,6.009,342471,0
+JOF.US,D,20160414,000000,6.0777,6.0777,6.0153,6.0278,55890,0
+JOF.US,D,20160415,000000,6.0153,6.0278,6.0153,6.0278,18574,0
+JOF.US,D,20160418,000000,5.9655,6.0777,5.9655,6.0466,29536,0
+JOF.US,D,20160419,000000,6.1337,6.1712,6.0777,6.1088,98271,0
+JOF.US,D,20160420,000000,6.0912,6.1276,6.059,6.1026,47002,0
+JOF.US,D,20160421,000000,6.1337,6.1712,6.0777,6.1026,69648,0
+JOF.US,D,20160422,000000,6.1462,6.1462,6.0902,6.1075,35477,0
+JOF.US,D,20160425,000000,6.0713,6.0838,6.0527,6.0652,27431,0
+JOF.US,D,20160426,000000,6.0388,6.0553,6.0278,6.034,7015,0
+JOF.US,D,20160427,000000,6.059,6.0713,6.0309,6.059,28136,0
+JOF.US,D,20160428,000000,5.9778,5.9778,5.9093,5.9155,115433,0
+JOF.US,D,20160429,000000,5.9904,5.9904,5.9468,5.9904,167432,0
+JOF.US,D,20160502,000000,6.059,6.0964,6.0035,6.0838,86639,0
+JOF.US,D,20160503,000000,6.0215,6.0403,6.0215,6.034,56560,0
+JOF.US,D,20160504,000000,5.9842,5.9869,5.9406,5.953,60392,0
+JOF.US,D,20160505,000000,5.953,5.9778,5.9406,5.9655,11090,0
+JOF.US,D,20160506,000000,6.0159,6.0159,5.953,5.9717,51707,0
+JOF.US,D,20160509,000000,5.9967,6.0713,5.9904,5.9967,76937,0
+JOF.US,D,20160510,000000,6.0713,6.115,6.0615,6.0964,46878,0
+JOF.US,D,20160511,000000,6.0713,6.0777,6.0615,6.0713,18799,0
+JOF.US,D,20160512,000000,6.1401,6.1401,6.0465,6.0902,21785,0
+JOF.US,D,20160513,000000,6.0215,6.0403,6.0153,6.0278,25690,0
+JOF.US,D,20160516,000000,6.059,6.059,6.0153,6.0278,36062,0
+JOF.US,D,20160517,000000,6.034,6.0468,6.009,6.009,27558,0
+JOF.US,D,20160518,000000,6.009,6.0527,6.0028,6.009,10064,0
+JOF.US,D,20160519,000000,5.9842,5.9967,5.9717,5.9842,30294,0
+JOF.US,D,20160520,000000,6.009,6.0314,6.009,6.0166,53204,0
+JOF.US,D,20160523,000000,5.9935,6.0652,5.9935,6.0403,150358,0
+JOF.US,D,20160524,000000,6.0527,6.0713,6.0278,6.0527,110935,0
+JOF.US,D,20160525,000000,6.0652,6.0838,6.059,6.0713,31209,0
+JOF.US,D,20160526,000000,6.034,6.0964,6.034,6.0964,60759,0
+JOF.US,D,20160527,000000,6.1026,6.1088,6.0029,6.0713,63569,0
+JOF.US,D,20160531,000000,6.115,6.1213,6.1026,6.1088,10715,0
+JOF.US,D,20160601,000000,6.115,6.115,6.1026,6.115,28585,0
+JOF.US,D,20160602,000000,6.0838,6.115,6.0838,6.115,13329,0
+JOF.US,D,20160603,000000,6.1337,6.1648,6.1337,6.1337,43314,0
+JOF.US,D,20160606,000000,6.2023,6.2335,6.2023,6.2272,37977,0
+JOF.US,D,20160607,000000,6.2211,6.2647,6.2211,6.2397,39433,0
+JOF.US,D,20160608,000000,6.2771,6.2959,6.2771,6.2771,34539,0
+JOF.US,D,20160609,000000,6.2461,6.2709,6.2149,6.2211,54337,0
+JOF.US,D,20160610,000000,6.1836,6.1961,6.0964,6.1587,106353,0
+JOF.US,D,20160613,000000,6.0964,6.1462,6.0777,6.0964,45421,0
+JOF.US,D,20160614,000000,6.0652,6.087,6.0465,6.0465,39967,0
+JOF.US,D,20160615,000000,6.0652,6.1275,6.0652,6.0964,20498,0
+JOF.US,D,20160616,000000,6.009,6.034,5.9967,6.0278,60234,0
+JOF.US,D,20160617,000000,6.034,6.0593,6.009,6.0153,50195,0
+JOF.US,D,20160620,000000,6.1401,6.1954,6.1213,6.1401,56437,0
+JOF.US,D,20160621,000000,6.1836,6.2023,6.1401,6.1401,35611,0
+JOF.US,D,20160622,000000,6.1213,6.1462,6.0652,6.0714,18290,0
+JOF.US,D,20160623,000000,6.1026,6.1773,6.1026,6.1525,34932,0
+JOF.US,D,20160624,000000,5.9093,5.9667,5.908,5.953,76045,0
+JOF.US,D,20160627,000000,5.9904,5.9904,5.8751,5.9031,91734,0
+JOF.US,D,20160628,000000,5.9904,6.0838,5.9904,6.0838,43305,0
+JOF.US,D,20160629,000000,6.115,6.1441,6.115,6.1213,73137,0
+JOF.US,D,20160630,000000,6.1026,6.1153,6.0902,6.0964,14621,0
+JOF.US,D,20160701,000000,6.1462,6.1462,6.1057,6.115,51882,0
+JOF.US,D,20160705,000000,6.1836,6.1836,6.115,6.1462,44925,0
+JOF.US,D,20160706,000000,6.1088,6.1648,6.099,6.1337,28492,0
+JOF.US,D,20160707,000000,6.1712,6.1712,6.1026,6.1648,52990,0
+JOF.US,D,20160708,000000,6.1587,6.1836,6.1525,6.1805,40169,0
+JOF.US,D,20160711,000000,6.2335,6.3395,6.2335,6.3394,120131,0
+JOF.US,D,20160712,000000,6.3207,6.3706,6.3207,6.3582,103670,0
+JOF.US,D,20160713,000000,6.3332,6.3395,6.2865,6.3332,51216,0
+JOF.US,D,20160714,000000,6.3084,6.327,6.2989,6.3207,37133,0
+JOF.US,D,20160715,000000,6.2709,6.2771,6.2522,6.2584,18050,0
+JOF.US,D,20160718,000000,6.2461,6.2833,6.2335,6.2769,63004,0
+JOF.US,D,20160719,000000,6.2335,6.2522,6.2335,6.2335,72800,0
+JOF.US,D,20160720,000000,6.2959,6.2959,6.2272,6.2771,27607,0
+JOF.US,D,20160721,000000,6.2833,6.2853,6.1961,6.2272,108628,0
+JOF.US,D,20160722,000000,6.2553,6.2959,6.2397,6.2803,22374,0
+JOF.US,D,20160725,000000,6.2522,6.2833,6.2522,6.2647,18037,0
+JOF.US,D,20160726,000000,6.3146,6.3395,6.2771,6.3332,84058,0
+JOF.US,D,20160727,000000,6.3644,6.3644,6.2987,6.3395,50451,0
+JOF.US,D,20160728,000000,6.3146,6.3394,6.302,6.3146,31672,0
+JOF.US,D,20160729,000000,6.4205,6.4517,6.3582,6.4237,26773,0
+JOF.US,D,20160801,000000,6.4765,6.4765,6.4329,6.4641,20556,0
+JOF.US,D,20160802,000000,6.352,6.3769,6.3328,6.3644,34201,0
+JOF.US,D,20160803,000000,6.3332,6.3576,6.3332,6.3395,16349,0
+JOF.US,D,20160804,000000,6.3457,6.3498,6.3332,6.3395,17508,0
+JOF.US,D,20160805,000000,6.3457,6.3457,6.2895,6.3332,26532,0
+JOF.US,D,20160808,000000,6.302,6.3255,6.302,6.302,16509,0
+JOF.US,D,20160809,000000,6.3582,6.3762,6.3395,6.3488,12377,0
+JOF.US,D,20160810,000000,6.3769,6.3769,6.3426,6.3582,11312,0
+JOF.US,D,20160811,000000,6.3769,6.3981,6.3395,6.3706,35817,0
+JOF.US,D,20160812,000000,6.3706,6.3893,6.2959,6.3332,38556,0
+JOF.US,D,20160815,000000,6.3582,6.4018,6.3582,6.383,33801,0
+JOF.US,D,20160816,000000,6.352,6.3582,6.3332,6.3457,9465,0
+JOF.US,D,20160817,000000,6.3332,6.3582,6.3332,6.3332,24435,0
+JOF.US,D,20160818,000000,6.3207,6.3207,6.2461,6.2709,99532,0
+JOF.US,D,20160819,000000,6.2397,6.2709,6.2023,6.2584,169427,0
+JOF.US,D,20160822,000000,6.2709,6.3893,6.2522,6.3769,131694,0
+JOF.US,D,20160823,000000,6.3893,6.3893,6.352,6.3706,45242,0
+JOF.US,D,20160824,000000,6.3644,6.3769,6.3457,6.3706,87342,0
+JOF.US,D,20160825,000000,6.3706,6.383,6.3644,6.383,50821,0
+JOF.US,D,20160826,000000,6.3332,6.3726,6.3146,6.3237,23818,0
+JOF.US,D,20160829,000000,6.302,6.327,6.302,6.327,16976,0
+JOF.US,D,20160830,000000,6.2771,6.2844,6.2647,6.2771,38281,0
+JOF.US,D,20160831,000000,6.2771,6.2895,6.2522,6.2895,20566,0
+JOF.US,D,20160901,000000,6.2959,6.3173,6.2833,6.302,80935,0
+JOF.US,D,20160902,000000,6.3332,6.3332,6.2959,6.3146,91200,0
+JOF.US,D,20160906,000000,6.327,6.3332,6.2895,6.3146,44780,0
+JOF.US,D,20160907,000000,6.3395,6.4142,6.3395,6.3956,104355,0
+JOF.US,D,20160908,000000,6.3893,6.4267,6.3836,6.4018,54240,0
+JOF.US,D,20160909,000000,6.3332,6.352,6.3146,6.3146,42570,0
+JOF.US,D,20160912,000000,6.2959,6.3431,6.2833,6.3395,55519,0
+JOF.US,D,20160913,000000,6.2959,6.3457,6.2833,6.2959,52344,0
+JOF.US,D,20160914,000000,6.2833,6.302,6.2709,6.2833,50135,0
+JOF.US,D,20160915,000000,6.2709,6.3083,6.2709,6.3021,8767,0
+JOF.US,D,20160916,000000,6.2709,6.3146,6.2709,6.2959,86450,0
+JOF.US,D,20160919,000000,6.3207,6.3207,6.2709,6.2841,544733,0
+JOF.US,D,20160920,000000,6.327,6.3457,6.3084,6.3146,17456,0
+JOF.US,D,20160921,000000,6.4205,6.4765,6.4205,6.4765,142787,0
+JOF.US,D,20160922,000000,6.5204,6.5513,6.4891,6.5389,88275,0
+JOF.US,D,20160923,000000,6.5016,6.5327,6.4891,6.5327,40275,0
+JOF.US,D,20160926,000000,6.5144,6.5204,6.4629,6.5144,39856,0
+JOF.US,D,20160927,000000,6.5635,6.6013,6.5574,6.6013,36658,0
+JOF.US,D,20160928,000000,6.5765,6.595,6.5765,6.595,14763,0
+JOF.US,D,20160929,000000,6.6389,6.6389,6.5889,6.6074,50728,0
+JOF.US,D,20160930,000000,6.5327,6.5944,6.5327,6.5765,16418,0
+JOF.US,D,20161003,000000,6.5389,6.5759,6.5389,6.5752,14374,0
+JOF.US,D,20161004,000000,6.5704,6.5704,6.5204,6.5574,32541,0
+JOF.US,D,20161005,000000,6.5513,6.5635,6.5266,6.5327,51462,0
+JOF.US,D,20161006,000000,6.5266,6.5266,6.5016,6.5144,6956,0
+JOF.US,D,20161007,000000,6.5204,6.5204,6.4828,6.4953,5558,0
+JOF.US,D,20161010,000000,6.4953,6.5389,6.4953,6.5144,8499,0
+JOF.US,D,20161011,000000,6.5144,6.5204,6.4828,6.4953,33185,0
+JOF.US,D,20161012,000000,6.4891,6.4891,6.4595,6.462,11332,0
+JOF.US,D,20161013,000000,6.4081,6.4517,6.4081,6.4391,80957,0
+JOF.US,D,20161014,000000,6.4891,6.4891,6.4517,6.4641,30370,0
+JOF.US,D,20161017,000000,6.4828,6.4829,6.4579,6.4829,434391,0
+JOF.US,D,20161018,000000,6.5016,6.5294,6.4828,6.5266,49742,0
+JOF.US,D,20161019,000000,6.5635,6.5765,6.5478,6.5704,21119,0
+JOF.US,D,20161020,000000,6.6074,6.6328,6.5828,6.6225,58436,0
+JOF.US,D,20161021,000000,6.5765,6.6109,6.5574,6.6013,18095,0
+JOF.US,D,20161024,000000,6.5765,6.6074,6.5765,6.6013,19039,0
+JOF.US,D,20161025,000000,6.5889,6.6389,6.5854,6.6328,63619,0
+JOF.US,D,20161026,000000,6.6013,6.6574,6.6013,6.6574,56379,0
+JOF.US,D,20161027,000000,6.6511,6.6574,6.6328,6.6328,18761,0
+JOF.US,D,20161028,000000,6.645,6.682,6.645,6.682,64444,0
+JOF.US,D,20161031,000000,6.7011,6.7011,6.682,6.682,31673,0
+JOF.US,D,20161101,000000,6.6889,6.7134,6.6759,6.7011,127081,0
+JOF.US,D,20161102,000000,6.7011,6.7134,6.6949,6.7011,86499,0
+JOF.US,D,20161103,000000,6.732,6.732,6.6703,6.7209,107930,0
+JOF.US,D,20161104,000000,6.6759,6.7217,6.6696,6.7134,22197,0
+JOF.US,D,20161107,000000,6.7134,6.7573,6.6299,6.7511,50398,0
+JOF.US,D,20161108,000000,6.6889,6.6889,6.6135,6.6635,120110,0
+JOF.US,D,20161109,000000,6.5765,6.6109,6.5635,6.5765,51163,0
+JOF.US,D,20161110,000000,6.5765,6.6013,6.5204,6.5765,148626,0
+JOF.US,D,20161111,000000,6.6328,6.6328,6.4953,6.5204,38920,0
+JOF.US,D,20161114,000000,6.4891,6.5017,6.4735,6.4953,40798,0
+JOF.US,D,20161115,000000,6.4641,6.5204,6.4391,6.5016,52400,0
+JOF.US,D,20161116,000000,6.4641,6.4891,6.4641,6.4789,80810,0
+JOF.US,D,20161117,000000,6.4765,6.5266,6.4765,6.5204,16928,0
+JOF.US,D,20161118,000000,6.4765,6.4828,6.4704,6.4828,84400,0
+JOF.US,D,20161121,000000,6.5266,6.5451,6.5204,6.5389,44721,0
+JOF.US,D,20161122,000000,6.5574,6.5574,6.5389,6.5451,8418,0
+JOF.US,D,20161123,000000,6.5451,6.5451,6.5389,6.5389,12734,0
+JOF.US,D,20161125,000000,6.5016,6.5465,6.4704,6.5465,3685,0
+JOF.US,D,20161128,000000,6.4765,6.5266,6.4765,6.5074,13858,0
+JOF.US,D,20161129,000000,6.5074,6.5266,6.4765,6.4953,28754,0
+JOF.US,D,20161130,000000,6.4891,6.5334,6.486,6.5144,22425,0
+JOF.US,D,20161201,000000,6.4641,6.4953,6.4579,6.4891,65804,0
+JOF.US,D,20161202,000000,6.4517,6.4666,6.4454,6.4517,18819,0
+JOF.US,D,20161205,000000,6.4454,6.4828,6.4454,6.4517,41465,0
+JOF.US,D,20161206,000000,6.4579,6.4704,6.3956,6.4704,51937,0
+JOF.US,D,20161207,000000,6.4517,6.5389,6.4391,6.4953,47249,0
+JOF.US,D,20161208,000000,6.5144,6.5485,6.5144,6.5266,23443,0
+JOF.US,D,20161209,000000,6.5389,6.6265,6.5389,6.5828,34283,0
+JOF.US,D,20161212,000000,6.595,6.595,6.5513,6.5704,118073,0
+JOF.US,D,20161213,000000,6.595,6.6265,6.593,6.6196,62568,0
+JOF.US,D,20161214,000000,6.6135,6.6135,6.5327,6.5327,48595,0
+JOF.US,D,20161215,000000,6.578,6.5847,6.5369,6.5574,49519,0
+JOF.US,D,20161216,000000,6.5437,6.5847,6.5164,6.5233,39176,0
+JOF.US,D,20161219,000000,6.5847,6.6052,6.578,6.578,16335,0
+JOF.US,D,20161220,000000,6.5711,6.7079,6.5711,6.6875,134961,0
+JOF.US,D,20161221,000000,6.6464,6.7015,6.578,6.6875,133578,0
+JOF.US,D,20161222,000000,6.6669,6.838,6.6669,6.7691,165736,0
+JOF.US,D,20161223,000000,6.8175,6.8175,6.619,6.6395,75246,0
+JOF.US,D,20161227,000000,6.7011,6.7011,6.5984,6.6806,81513,0
+JOF.US,D,20161228,000000,6.7079,6.7183,6.6717,6.6732,16491,0
+JOF.US,D,20161229,000000,6.6395,6.7286,6.5711,6.619,62508,0
+JOF.US,D,20161230,000000,6.6395,6.6942,6.6395,6.6557,9379,0
+JOF.US,D,20170103,000000,6.6601,6.6601,6.5916,6.6526,33109,0
+JOF.US,D,20170104,000000,6.7286,6.8312,6.7286,6.7559,50275,0
+JOF.US,D,20170105,000000,6.7902,6.8039,6.7902,6.8038,4368,0
+JOF.US,D,20170106,000000,6.8038,6.8722,6.8038,6.8449,26962,0
+JOF.US,D,20170109,000000,6.8175,6.9476,6.8106,6.9202,66644,0
+JOF.US,D,20170110,000000,6.9339,7.0331,6.9134,6.9759,48083,0
+JOF.US,D,20170111,000000,6.9681,6.9681,6.879,6.9203,22125,0
+JOF.US,D,20170112,000000,6.9408,6.9408,6.8653,6.9134,31261,0
+JOF.US,D,20170113,000000,6.9203,7.1872,6.9203,7.1052,77896,0
+JOF.US,D,20170117,000000,6.9817,7.0091,6.9681,6.9682,49963,0
+JOF.US,D,20170118,000000,6.9681,6.9749,6.9176,6.9261,22252,0
+JOF.US,D,20170119,000000,6.927,6.927,6.8518,6.8518,12293,0
+JOF.US,D,20170120,000000,6.8722,6.9138,6.8722,6.9017,22530,0
+JOF.US,D,20170123,000000,6.8997,6.9476,6.8859,6.9339,31481,0
+JOF.US,D,20170124,000000,6.9476,6.9952,6.927,6.9476,27059,0
+JOF.US,D,20170125,000000,6.9613,6.9955,6.9476,6.9544,70850,0
+JOF.US,D,20170126,000000,6.9544,6.9787,6.9544,6.9749,21139,0
+JOF.US,D,20170127,000000,6.9544,6.956,6.9476,6.9476,34374,0
+JOF.US,D,20170130,000000,6.9544,6.9879,6.9202,6.9339,24730,0
+JOF.US,D,20170131,000000,6.9544,6.9886,6.8901,6.9613,148681,0
+JOF.US,D,20170201,000000,6.9817,6.9886,6.9544,6.9817,45075,0
+JOF.US,D,20170202,000000,7.0023,7.0297,6.9544,7.0229,61972,0
+JOF.US,D,20170203,000000,7.0365,7.0365,6.9955,7.0144,43655,0
+JOF.US,D,20170206,000000,6.9817,7.0297,6.9682,7.0297,26177,0
+JOF.US,D,20170207,000000,7.0434,7.0571,7.0297,7.0503,57414,0
+JOF.US,D,20170208,000000,7.0571,7.0776,7.0503,7.0639,22545,0
+JOF.US,D,20170209,000000,7.0503,7.0982,7.0503,7.0982,46013,0
+JOF.US,D,20170210,000000,7.0844,7.1392,7.0844,7.1324,61735,0
+JOF.US,D,20170213,000000,7.1667,7.1865,7.1529,7.1803,47851,0
+JOF.US,D,20170214,000000,7.1324,7.1591,7.1188,7.1392,78939,0
+JOF.US,D,20170215,000000,7.1667,7.194,7.1119,7.1667,94276,0
+JOF.US,D,20170216,000000,7.1735,7.1735,7.1528,7.1547,24166,0
+JOF.US,D,20170217,000000,7.1392,7.1938,7.1392,7.1667,11682,0
+JOF.US,D,20170221,000000,7.194,7.2555,7.194,7.2419,23172,0
+JOF.US,D,20170222,000000,7.2419,7.2419,7.1872,7.2146,30394,0
+JOF.US,D,20170223,000000,7.2419,7.2419,7.2214,7.235,24047,0
+JOF.US,D,20170224,000000,7.2214,7.2487,7.2214,7.2487,42256,0
+JOF.US,D,20170227,000000,7.2282,7.2761,7.2282,7.2555,43447,0
+JOF.US,D,20170228,000000,7.2214,7.2693,7.2214,7.2555,32625,0
+JOF.US,D,20170301,000000,7.3241,7.331,7.2803,7.3241,54369,0
+JOF.US,D,20170302,000000,7.2623,7.2898,7.1872,7.2282,111941,0
+JOF.US,D,20170303,000000,7.2214,7.3104,7.2214,7.2282,18910,0
+JOF.US,D,20170306,000000,7.2214,7.2391,7.194,7.2282,45862,0
+JOF.US,D,20170307,000000,7.2146,7.2693,7.2146,7.2623,20339,0
+JOF.US,D,20170308,000000,7.2487,7.2616,7.2214,7.2214,14319,0
+JOF.US,D,20170309,000000,7.2282,7.2522,7.194,7.2008,40964,0
+JOF.US,D,20170310,000000,7.2623,7.2623,7.1872,7.1872,43055,0
+JOF.US,D,20170313,000000,7.2146,7.2509,7.1803,7.2146,128454,0
+JOF.US,D,20170314,000000,7.2146,7.2214,7.1872,7.194,28600,0
+JOF.US,D,20170315,000000,7.2076,7.2555,7.1781,7.2555,164873,0
+JOF.US,D,20170316,000000,7.2214,7.2497,7.2023,7.2076,29609,0
+JOF.US,D,20170317,000000,7.2487,7.2623,7.1872,7.2214,185822,0
+JOF.US,D,20170320,000000,7.2282,7.2555,7.2076,7.2149,42924,0
+JOF.US,D,20170321,000000,7.2487,7.2666,7.2008,7.2146,75431,0
+JOF.US,D,20170322,000000,7.2282,7.2623,7.2146,7.2419,74230,0
+JOF.US,D,20170323,000000,7.2487,7.3446,7.2487,7.3446,100125,0
+JOF.US,D,20170324,000000,7.3583,7.3583,7.3036,7.324,76845,0
+JOF.US,D,20170327,000000,7.2693,7.3446,7.2693,7.3446,19012,0
+JOF.US,D,20170328,000000,7.3241,7.4267,7.3172,7.4267,83256,0
+JOF.US,D,20170329,000000,7.4336,7.4883,7.4336,7.4678,35017,0
+JOF.US,D,20170330,000000,7.4609,7.4609,7.413,7.4473,56486,0
+JOF.US,D,20170331,000000,7.3925,7.4198,7.3651,7.4198,28130,0
+JOF.US,D,20170403,000000,7.3583,7.4405,7.3583,7.4404,9188,0
+JOF.US,D,20170404,000000,7.3378,7.3925,7.3378,7.3788,70539,0
+JOF.US,D,20170405,000000,7.3378,7.3857,7.3378,7.3651,33532,0
+JOF.US,D,20170406,000000,7.3378,7.3451,7.331,7.3446,33506,0
+JOF.US,D,20170407,000000,7.3104,7.3346,7.2693,7.2967,83777,0
+JOF.US,D,20170410,000000,7.2761,7.3494,7.2761,7.2967,18504,0
+JOF.US,D,20170411,000000,7.3172,7.3645,7.2967,7.3514,25251,0
+JOF.US,D,20170412,000000,7.331,7.3514,7.2902,7.3446,13694,0
+JOF.US,D,20170413,000000,7.3104,7.331,7.2761,7.2761,18019,0
+JOF.US,D,20170417,000000,7.3241,7.3555,7.3172,7.3378,17281,0
+JOF.US,D,20170418,000000,7.331,7.3446,7.3172,7.331,9805,0
+JOF.US,D,20170419,000000,7.3514,7.3856,7.3446,7.3446,21026,0
+JOF.US,D,20170420,000000,7.3583,7.3583,7.3132,7.3378,65994,0
+JOF.US,D,20170421,000000,7.3651,7.3651,7.3241,7.3583,34208,0
+JOF.US,D,20170424,000000,7.4267,7.4267,7.3925,7.4198,39882,0
+JOF.US,D,20170425,000000,7.4267,7.4473,7.4198,7.4267,30600,0
+JOF.US,D,20170426,000000,7.413,7.4198,7.3993,7.413,45787,0
+JOF.US,D,20170427,000000,7.413,7.4336,7.413,7.4301,14126,0
+JOF.US,D,20170428,000000,7.4405,7.5021,7.4336,7.4883,57751,0
+JOF.US,D,20170501,000000,7.4555,7.5225,7.4555,7.5157,29175,0
+JOF.US,D,20170502,000000,7.5427,7.5427,7.4883,7.4883,30712,0
+JOF.US,D,20170503,000000,7.4814,7.5225,7.4814,7.5221,29130,0
+JOF.US,D,20170504,000000,7.5089,7.5089,7.4746,7.4952,31104,0
+JOF.US,D,20170505,000000,7.5021,7.6244,7.5021,7.5975,69243,0
+JOF.US,D,20170508,000000,7.6252,7.6388,7.5721,7.6117,36686,0
+JOF.US,D,20170509,000000,7.5912,7.6181,7.5912,7.6181,45233,0
+JOF.US,D,20170510,000000,7.6117,7.6459,7.6117,7.6252,93700,0
+JOF.US,D,20170511,000000,7.6522,7.6522,7.5841,7.6459,59850,0
+JOF.US,D,20170512,000000,7.6324,7.6324,7.6181,7.6324,17553,0
+JOF.US,D,20170515,000000,7.6046,7.6388,7.6046,7.6388,120472,0
+JOF.US,D,20170516,000000,7.6388,7.6459,7.6046,7.6388,25485,0
+JOF.US,D,20170517,000000,7.6046,7.6664,7.6046,7.6388,46288,0
+JOF.US,D,20170518,000000,7.6388,7.6871,7.6388,7.6522,55073,0
+JOF.US,D,20170519,000000,7.6728,7.7483,7.6728,7.7277,59396,0
+JOF.US,D,20170522,000000,7.7348,7.7348,7.6816,7.6936,23773,0
+JOF.US,D,20170523,000000,7.6799,7.7213,7.6799,7.7213,68835,0
+JOF.US,D,20170524,000000,7.7213,7.7348,7.7142,7.7348,18338,0
+JOF.US,D,20170525,000000,7.7555,7.7967,7.7499,7.7824,158439,0
+JOF.US,D,20170526,000000,7.776,7.776,7.7555,7.7689,28398,0
+JOF.US,D,20170530,000000,7.8101,7.8101,7.7967,7.7967,23416,0
+JOF.US,D,20170531,000000,7.8443,7.8443,7.8029,7.8308,32965,0
+JOF.US,D,20170601,000000,7.8237,7.9063,7.8101,7.8101,73377,0
+JOF.US,D,20170602,000000,7.9197,7.9197,7.7967,7.8991,204910,0
+JOF.US,D,20170605,000000,7.8649,7.9673,7.8649,7.9466,116240,0
+JOF.US,D,20170606,000000,7.9261,7.9745,7.9261,7.9736,45885,0
+JOF.US,D,20170607,000000,7.988,8.0292,7.988,8.0292,37044,0
+JOF.US,D,20170608,000000,7.9745,8.0085,7.9538,7.9809,71681,0
+JOF.US,D,20170609,000000,7.9332,7.9745,7.9125,7.9466,64772,0
+JOF.US,D,20170612,000000,7.9538,7.9673,7.9197,7.9506,18994,0
+JOF.US,D,20170613,000000,7.9745,8.0356,7.9745,8.0158,18436,0
+JOF.US,D,20170614,000000,8.022,8.022,7.9745,8.0158,36590,0
+JOF.US,D,20170615,000000,7.9332,7.9934,7.9261,7.9332,44443,0
+JOF.US,D,20170616,000000,7.9403,7.9403,7.8785,7.9197,45922,0
+JOF.US,D,20170619,000000,7.9197,7.961,7.9197,7.9197,10199,0
+JOF.US,D,20170620,000000,7.8714,7.9466,7.8714,7.9332,50653,0
+JOF.US,D,20170621,000000,7.9063,7.9403,7.8785,7.8785,80934,0
+JOF.US,D,20170622,000000,7.8856,7.9466,7.8856,7.9466,24589,0
+JOF.US,D,20170623,000000,7.9332,7.9332,7.9063,7.9063,22559,0
+JOF.US,D,20170626,000000,7.9125,7.9466,7.8919,7.9261,31297,0
+JOF.US,D,20170627,000000,7.8919,7.9332,7.8919,7.8991,19076,0
+JOF.US,D,20170628,000000,7.9063,7.9332,7.8577,7.9332,46844,0
+JOF.US,D,20170629,000000,7.8577,7.9125,7.8308,7.8443,82972,0
+JOF.US,D,20170630,000000,7.8714,7.8919,7.8515,7.8577,55011,0
+JOF.US,D,20170703,000000,7.8577,7.8714,7.8379,7.8577,11102,0
+JOF.US,D,20170705,000000,7.8443,7.8649,7.8101,7.8308,20274,0
+JOF.US,D,20170706,000000,7.7967,7.8435,7.7967,7.8029,31832,0
+JOF.US,D,20170707,000000,7.7689,7.7928,7.7348,7.7618,56421,0
+JOF.US,D,20170710,000000,7.7618,7.776,7.7555,7.776,18664,0
+JOF.US,D,20170711,000000,7.7967,7.8308,7.7864,7.8237,45595,0
+JOF.US,D,20170712,000000,7.8515,7.9197,7.8515,7.9197,41192,0
+JOF.US,D,20170713,000000,7.8785,7.9403,7.8785,7.9261,33259,0
+JOF.US,D,20170714,000000,7.9538,7.988,7.9435,7.9705,13916,0
+JOF.US,D,20170717,000000,7.9538,7.9888,7.9466,7.9538,27007,0
+JOF.US,D,20170718,000000,8.0014,8.0014,7.961,7.9809,22458,0
+JOF.US,D,20170719,000000,8.0014,8.0768,8.0014,8.0427,18640,0
+JOF.US,D,20170720,000000,8.0768,8.0768,8.0085,8.0498,15905,0
+JOF.US,D,20170721,000000,8.0427,8.0904,8.0356,8.0904,69116,0
+JOF.US,D,20170724,000000,8.0825,8.1451,8.0825,8.1316,41980,0
+JOF.US,D,20170725,000000,8.0632,8.2141,8.0632,8.1863,110822,0
+JOF.US,D,20170726,000000,8.1935,8.2276,8.1181,8.1935,59451,0
+JOF.US,D,20170727,000000,8.1935,8.1935,8.1253,8.1316,109165,0
+JOF.US,D,20170728,000000,8.1181,8.1451,8.1047,8.1181,48130,0
+JOF.US,D,20170731,000000,8.207,8.207,8.1728,8.207,32890,0
+JOF.US,D,20170801,000000,8.207,8.2753,8.207,8.2483,94546,0
+JOF.US,D,20170802,000000,8.2483,8.2896,8.2483,8.2753,27736,0
+JOF.US,D,20170803,000000,8.2689,8.3506,8.2689,8.3443,25009,0
+JOF.US,D,20170804,000000,8.3642,8.4674,8.3531,8.4674,69816,0
+JOF.US,D,20170807,000000,8.4538,8.4808,8.4466,8.4808,30970,0
+JOF.US,D,20170808,000000,8.4879,8.4879,8.4395,8.4466,28834,0
+JOF.US,D,20170809,000000,8.4189,8.4189,8.3642,8.3649,39331,0
+JOF.US,D,20170810,000000,8.3919,8.3991,8.207,8.2348,129565,0
+JOF.US,D,20170811,000000,8.1047,8.33,8.0498,8.2689,56005,0
+JOF.US,D,20170814,000000,8.3094,8.403,8.3094,8.3848,129979,0
+JOF.US,D,20170815,000000,8.3443,8.3443,8.2205,8.2205,117366,0
+JOF.US,D,20170816,000000,8.2276,8.2625,8.2276,8.2546,29831,0
+JOF.US,D,20170817,000000,8.1998,8.2483,8.1863,8.1863,52419,0
+JOF.US,D,20170818,000000,8.2276,8.2934,8.207,8.2753,45068,0
+JOF.US,D,20170821,000000,8.2411,8.2736,8.2276,8.2483,69007,0
+JOF.US,D,20170822,000000,8.3094,8.3642,8.2855,8.3578,102404,0
+JOF.US,D,20170823,000000,8.3578,8.3578,8.3039,8.3578,32922,0
+JOF.US,D,20170824,000000,8.3094,8.3848,8.3031,8.3371,86046,0
+JOF.US,D,20170825,000000,8.3506,8.3784,8.3237,8.3784,25936,0
+JOF.US,D,20170828,000000,8.3784,8.4054,8.3506,8.4054,26577,0
+JOF.US,D,20170829,000000,8.3991,8.4331,8.3777,8.4126,47350,0
+JOF.US,D,20170830,000000,8.3991,8.4324,8.3919,8.4126,45681,0
+JOF.US,D,20170831,000000,8.4331,8.4808,8.4331,8.4466,32945,0
+JOF.US,D,20170901,000000,8.4054,8.4466,8.4054,8.4395,34939,0
+JOF.US,D,20170905,000000,8.4395,8.4395,8.3284,8.3848,52549,0
+JOF.US,D,20170906,000000,8.3443,8.3848,8.3443,8.3784,110464,0
+JOF.US,D,20170907,000000,8.3784,8.4808,8.3713,8.4466,101246,0
+JOF.US,D,20170908,000000,8.4737,8.5087,8.4466,8.4944,60046,0
+JOF.US,D,20170911,000000,8.5562,8.5562,8.5149,8.5347,43013,0
+JOF.US,D,20170912,000000,8.4944,8.5285,8.4466,8.4601,70206,0
+JOF.US,D,20170913,000000,8.4538,8.5109,8.426,8.426,34650,0
+JOF.US,D,20170914,000000,8.4189,8.4944,8.4126,8.4879,41980,0
+JOF.US,D,20170915,000000,8.4601,8.5087,8.4379,8.4808,47124,0
+JOF.US,D,20170918,000000,8.4737,8.5427,8.4466,8.4466,41808,0
+JOF.US,D,20170919,000000,8.5221,8.5221,8.4601,8.4808,60863,0
+JOF.US,D,20170920,000000,8.4879,8.5221,8.4538,8.4944,35155,0
+JOF.US,D,20170921,000000,8.426,8.4538,8.3848,8.426,135823,0
+JOF.US,D,20170922,000000,8.4292,8.4443,8.4126,8.4189,27743,0
+JOF.US,D,20170925,000000,8.4538,8.4879,8.4466,8.4466,26051,0
+JOF.US,D,20170926,000000,8.4466,8.4879,8.4466,8.4737,39846,0
+JOF.US,D,20170927,000000,8.4466,8.4944,8.4395,8.4808,85129,0
+JOF.US,D,20170928,000000,8.4737,8.5285,8.4674,8.4944,169337,0
+JOF.US,D,20170929,000000,8.5562,8.6109,8.5491,8.5903,77749,0
+JOF.US,D,20171002,000000,8.5768,8.5974,8.5578,8.5768,50008,0
+JOF.US,D,20171003,000000,8.6316,8.6999,8.5768,8.6928,117743,0
+JOF.US,D,20171004,000000,8.6181,8.6999,8.6181,8.6316,49495,0
+JOF.US,D,20171005,000000,8.5974,8.6658,8.5974,8.6658,39111,0
+JOF.US,D,20171006,000000,8.699,8.699,8.6586,8.6586,61698,0
+JOF.US,D,20171009,000000,8.5832,8.6165,8.5221,8.5974,84170,0
+JOF.US,D,20171010,000000,8.7339,8.7339,8.5832,8.6109,322903,0
+JOF.US,D,20171011,000000,8.6999,8.707,8.6586,8.6928,38670,0
+JOF.US,D,20171012,000000,8.6928,8.6928,8.5696,8.6038,210086,0
+JOF.US,D,20171013,000000,8.6792,8.7062,8.5491,8.5974,422129,0
+JOF.US,D,20171016,000000,8.6451,8.6554,8.6451,8.6522,54081,0
+JOF.US,D,20171017,000000,8.6522,8.6864,8.6451,8.6792,49385,0
+JOF.US,D,20171018,000000,8.6244,8.6451,8.6133,8.638,34652,0
+JOF.US,D,20171019,000000,8.5562,8.5974,8.5562,8.584,38550,0
+JOF.US,D,20171020,000000,8.5872,8.6038,8.5634,8.6038,81457,0
+JOF.US,D,20171023,000000,8.6109,8.6451,8.5832,8.5903,46703,0
+JOF.US,D,20171024,000000,8.6316,8.6451,8.6244,8.6316,53623,0
+JOF.US,D,20171025,000000,8.6181,8.6181,8.5696,8.5768,79153,0
+JOF.US,D,20171026,000000,8.5768,8.6236,8.5562,8.6086,42570,0
+JOF.US,D,20171027,000000,8.6244,8.7617,8.6244,8.7617,200335,0
+JOF.US,D,20171030,000000,8.7546,8.7617,8.7276,8.7546,100735,0
+JOF.US,D,20171031,000000,8.7133,8.8299,8.7133,8.8228,61290,0
+JOF.US,D,20171101,000000,8.8847,8.9602,8.8642,8.9189,124610,0
+JOF.US,D,20171102,000000,8.8776,8.9466,8.8776,8.9466,54406,0
+JOF.US,D,20171103,000000,8.9189,8.9871,8.9189,8.9871,71434,0
+JOF.US,D,20171106,000000,9.0352,9.0352,8.9395,8.9942,109185,0
+JOF.US,D,20171107,000000,9.0352,9.1585,8.9522,9.1177,240771,0
+JOF.US,D,20171108,000000,9.0902,9.1662,9.0902,9.145,82302,0
+JOF.US,D,20171109,000000,9.0561,9.0628,8.9942,9.0561,108283,0
+JOF.US,D,20171110,000000,9.0628,9.0694,9.0494,9.0494,71015,0
+JOF.US,D,20171113,000000,8.9736,9.0149,8.8934,8.9602,110986,0
+JOF.US,D,20171114,000000,9.0077,9.0077,8.7681,8.8228,63904,0
+JOF.US,D,20171115,000000,8.7617,8.7617,8.5768,8.6864,111481,0
+JOF.US,D,20171116,000000,8.8022,8.857,8.7728,8.857,109915,0
+JOF.US,D,20171117,000000,8.8371,8.8371,8.7752,8.7887,100935,0
+JOF.US,D,20171120,000000,8.857,8.8713,8.826,8.8713,30944,0
+JOF.US,D,20171121,000000,8.9736,9.0046,8.9736,8.9871,42248,0
+JOF.US,D,20171122,000000,8.9871,9.0101,8.9736,9.0013,50682,0
+JOF.US,D,20171124,000000,8.9951,9.076,8.9951,9.0618,8175,0
+JOF.US,D,20171127,000000,9.1035,9.2614,9.0352,9.2614,184406,0
+JOF.US,D,20171128,000000,9.2746,9.4179,9.2479,9.4023,118095,0
+JOF.US,D,20171129,000000,9.4179,9.4462,9.3302,9.3497,79990,0
+JOF.US,D,20171130,000000,9.3643,9.4169,9.3643,9.3848,72702,0
+JOF.US,D,20171201,000000,9.3097,9.3097,9.1931,9.1931,63556,0
+JOF.US,D,20171204,000000,9.22,9.2326,9.1035,9.1177,73522,0
+JOF.US,D,20171205,000000,9.1244,9.1244,8.953,9.0352,110559,0
+JOF.US,D,20171206,000000,9.0419,9.1565,8.9324,9.0352,51186,0
+JOF.US,D,20171207,000000,9.1111,9.3078,9.1111,9.2951,61331,0
+JOF.US,D,20171208,000000,9.3019,9.3331,9.0628,9.2746,163104,0
+JOF.US,D,20171211,000000,9.3019,9.4325,9.2766,9.3916,267559,0
+JOF.US,D,20171212,000000,9.4462,9.4462,9.3263,9.3429,168592,0
+JOF.US,D,20171213,000000,9.378,9.4286,9.3448,9.3565,103368,0
+JOF.US,D,20171214,000000,9.4043,9.4199,9.2853,9.3409,101970,0
+JOF.US,D,20171215,000000,9.3897,9.4355,9.3507,9.3974,63145,0
+JOF.US,D,20171218,000000,9.524,9.634,9.4842,9.508,91425,0
+JOF.US,D,20171219,000000,9.452,9.612,9.4442,9.603,359544,0
+JOF.US,D,20171220,000000,9.642,9.713,9.588,9.706,165640,0
+JOF.US,D,20171221,000000,9.722,9.722,9.595,9.627,90718,0
+JOF.US,D,20171222,000000,9.683,9.713,9.642,9.683,172813,0
+JOF.US,D,20171226,000000,9.683,9.683,9.198,9.3331,442421,0
+JOF.US,D,20171227,000000,9.3974,9.4277,9.2931,9.3097,175614,0
+JOF.US,D,20171228,000000,9.3263,9.3487,9.3097,9.3175,41510,0
+JOF.US,D,20171229,000000,9.3409,9.3955,9.3263,9.3731,33081,0
+JOF.US,D,20180102,000000,9.3897,9.4998,9.3897,9.491,101546,0
+JOF.US,D,20180103,000000,9.524,9.634,9.523,9.612,90995,0
+JOF.US,D,20180104,000000,9.683,9.818,9.619,9.801,213478,0
+JOF.US,D,20180105,000000,9.777,9.873,9.754,9.864,98550,0
+JOF.US,D,20180108,000000,9.825,9.999,9.825,9.984,151484,0
+JOF.US,D,20180109,000000,9.968,9.999,9.785,9.801,121737,0
+JOF.US,D,20180110,000000,9.849,9.857,9.785,9.81,52412,0
+JOF.US,D,20180111,000000,9.825,9.976,9.818,9.968,41309,0
+JOF.US,D,20180112,000000,9.904,9.991,9.892,9.991,95983,0
+JOF.US,D,20180116,000000,10.032,10.071,9.952,10.048,37733,0
+JOF.US,D,20180117,000000,10.087,10.365,10.079,10.349,100646,0
+JOF.US,D,20180118,000000,10.238,10.238,10.127,10.182,87229,0
+JOF.US,D,20180119,000000,10.207,10.238,10.142,10.159,117763,0
+JOF.US,D,20180122,000000,10.159,10.19,10.024,10.096,64889,0
+JOF.US,D,20180123,000000,10.127,10.174,10.063,10.063,108235,0
+JOF.US,D,20180124,000000,10.119,10.318,10.119,10.15,99128,0
+JOF.US,D,20180125,000000,10.198,10.285,10.176,10.222,70642,0
+JOF.US,D,20180126,000000,10.238,10.333,10.238,10.295,33701,0
+JOF.US,D,20180129,000000,10.293,10.325,10.182,10.182,107710,0
+JOF.US,D,20180130,000000,10.11,10.135,9.833,9.904,243198,0
+JOF.US,D,20180131,000000,9.841,9.904,9.818,9.818,78366,0
+JOF.US,D,20180201,000000,9.881,9.999,9.881,9.881,63029,0
+JOF.US,D,20180202,000000,9.999,9.999,9.667,9.683,175332,0
+JOF.US,D,20180205,000000,9.579,9.579,8.3173,9.2697,244262,0
+JOF.US,D,20180206,000000,9.2537,9.588,9.2537,9.588,99490,0
+JOF.US,D,20180207,000000,9.515,9.515,9.3565,9.3643,151599,0
+JOF.US,D,20180208,000000,9.3487,9.3897,9.0636,9.0788,125552,0
+JOF.US,D,20180209,000000,9.1585,9.3009,9.0636,9.1585,190774,0
+JOF.US,D,20180212,000000,9.222,9.4111,9.222,9.3897,80617,0
+JOF.US,D,20180213,000000,9.3487,9.3487,9.222,9.2697,57853,0
+JOF.US,D,20180214,000000,9.198,9.4277,9.198,9.4199,68261,0
+JOF.US,D,20180215,000000,9.515,9.634,9.4442,9.4998,78138,0
+JOF.US,D,20180216,000000,9.532,9.627,9.532,9.588,62789,0
+JOF.US,D,20180220,000000,9.675,9.69,9.675,9.675,70129,0
+JOF.US,D,20180221,000000,9.785,9.785,9.706,9.713,61084,0
+JOF.US,D,20180222,000000,9.722,9.777,9.718,9.738,22284,0
+JOF.US,D,20180223,000000,9.81,9.889,9.801,9.889,29055,0
+JOF.US,D,20180226,000000,9.952,9.952,9.857,9.937,89394,0
+JOF.US,D,20180227,000000,9.864,9.92,9.762,9.77,31058,0
+JOF.US,D,20180228,000000,9.793,9.92,9.793,9.904,14154,0
+JOF.US,D,20180301,000000,9.81,9.825,9.603,9.642,48997,0
+JOF.US,D,20180302,000000,9.603,9.793,9.571,9.69,60700,0
+JOF.US,D,20180305,000000,9.612,9.667,9.595,9.65,27292,0
+JOF.US,D,20180306,000000,9.667,9.77,9.634,9.667,167755,0
+JOF.US,D,20180307,000000,9.612,9.713,9.595,9.619,36420,0
+JOF.US,D,20180308,000000,9.675,9.675,9.65,9.655,36232,0
+JOF.US,D,20180309,000000,9.627,9.679,9.572,9.65,36150,0
+JOF.US,D,20180312,000000,9.713,9.722,9.627,9.642,78675,0
+JOF.US,D,20180313,000000,9.722,9.801,9.722,9.738,173551,0
+JOF.US,D,20180314,000000,9.825,9.897,9.825,9.889,53139,0
+JOF.US,D,20180315,000000,9.944,9.944,9.897,9.897,3096,0
+JOF.US,D,20180316,000000,9.912,9.912,9.849,9.873,12364,0
+JOF.US,D,20180319,000000,9.833,9.833,9.706,9.73,101638,0
+JOF.US,D,20180320,000000,9.754,9.81,9.738,9.81,86073,0
+JOF.US,D,20180321,000000,9.801,9.818,9.738,9.801,45779,0
+JOF.US,D,20180322,000000,9.77,9.797,9.69,9.706,24085,0
+JOF.US,D,20180323,000000,9.699,9.706,9.579,9.588,74151,0
+JOF.US,D,20180326,000000,9.642,9.65,9.3409,9.628,129882,0
+JOF.US,D,20180327,000000,9.73,9.762,9.595,9.595,194840,0
+JOF.US,D,20180328,000000,9.555,9.73,9.555,9.69,145898,0
+JOF.US,D,20180329,000000,9.706,9.762,9.706,9.754,57754,0
+JOF.US,D,20180402,000000,9.746,9.746,9.627,9.633,25981,0
+JOF.US,D,20180403,000000,9.683,9.73,9.683,9.722,42110,0
+JOF.US,D,20180404,000000,9.627,9.754,9.627,9.722,51515,0
+JOF.US,D,20180405,000000,9.833,9.833,9.73,9.738,102619,0
+JOF.US,D,20180406,000000,9.675,9.697,9.638,9.65,78611,0
+JOF.US,D,20180409,000000,9.722,9.857,9.722,9.818,45678,0
+JOF.US,D,20180410,000000,9.833,9.849,9.81,9.84,105748,0
+JOF.US,D,20180411,000000,9.77,9.801,9.738,9.738,50974,0
+JOF.US,D,20180412,000000,9.713,9.73,9.683,9.69,16781,0
+JOF.US,D,20180413,000000,9.699,9.699,9.642,9.642,21656,0
+JOF.US,D,20180416,000000,9.675,9.683,9.642,9.642,42802,0
+JOF.US,D,20180417,000000,9.675,9.699,9.627,9.627,94823,0
+JOF.US,D,20180418,000000,9.659,9.754,9.646,9.699,144985,0
+JOF.US,D,20180419,000000,9.683,9.683,9.642,9.659,23736,0
+JOF.US,D,20180420,000000,9.634,9.667,9.612,9.659,25966,0
+JOF.US,D,20180423,000000,9.65,9.65,9.569,9.634,35010,0
+JOF.US,D,20180424,000000,9.627,9.642,9.604,9.619,76190,0
+JOF.US,D,20180425,000000,9.634,9.69,9.634,9.65,21316,0
+JOF.US,D,20180426,000000,9.699,9.699,9.659,9.698,26867,0
+JOF.US,D,20180427,000000,9.699,9.73,9.69,9.706,7063,0
+JOF.US,D,20180430,000000,9.77,9.773,9.746,9.754,26263,0
+JOF.US,D,20180501,000000,9.73,9.777,9.722,9.777,36124,0
+JOF.US,D,20180502,000000,9.683,9.754,9.683,9.713,69900,0
+JOF.US,D,20180503,000000,9.713,9.777,9.713,9.77,27444,0
+JOF.US,D,20180504,000000,9.762,9.864,9.762,9.857,21578,0
+JOF.US,D,20180507,000000,9.857,9.857,9.779,9.785,16446,0
+JOF.US,D,20180508,000000,9.864,9.873,9.818,9.818,35242,0
+JOF.US,D,20180509,000000,9.762,9.762,9.706,9.73,53135,0
+JOF.US,D,20180510,000000,9.81,9.835,9.777,9.81,339068,0
+JOF.US,D,20180511,000000,9.864,9.864,9.818,9.833,48960,0
+JOF.US,D,20180514,000000,9.912,10.008,9.912,9.944,32068,0
+JOF.US,D,20180515,000000,9.873,9.904,9.81,9.818,38978,0
+JOF.US,D,20180516,000000,9.818,9.872,9.818,9.825,50548,0
+JOF.US,D,20180517,000000,9.857,9.864,9.818,9.849,69103,0
+JOF.US,D,20180518,000000,9.77,9.793,9.738,9.738,28664,0
+JOF.US,D,20180521,000000,9.738,9.777,9.706,9.722,53361,0
+JOF.US,D,20180522,000000,9.746,9.746,9.683,9.722,32395,0
+JOF.US,D,20180523,000000,9.675,9.761,9.675,9.738,17675,0
+JOF.US,D,20180524,000000,9.746,9.762,9.706,9.754,24466,0
+JOF.US,D,20180525,000000,9.746,9.746,9.718,9.727,25405,0
+JOF.US,D,20180529,000000,9.642,9.667,9.63,9.642,24644,0
+JOF.US,D,20180530,000000,9.667,9.722,9.667,9.722,27328,0
+JOF.US,D,20180531,000000,9.667,9.706,9.65,9.699,98628,0
+JOF.US,D,20180601,000000,9.675,9.746,9.675,9.69,23050,0
+JOF.US,D,20180604,000000,9.777,9.777,9.699,9.738,23053,0
+JOF.US,D,20180605,000000,9.738,9.77,9.714,9.738,23461,0
+JOF.US,D,20180606,000000,9.81,9.81,9.679,9.722,43093,0
+JOF.US,D,20180607,000000,9.675,9.746,9.675,9.69,26042,0
+JOF.US,D,20180608,000000,9.722,9.762,9.722,9.73,38030,0
+JOF.US,D,20180611,000000,9.777,9.857,9.746,9.754,20581,0
+JOF.US,D,20180612,000000,9.738,9.775,9.667,9.689,70514,0
+JOF.US,D,20180613,000000,9.706,9.706,9.634,9.659,46069,0
+JOF.US,D,20180614,000000,9.627,9.656,9.627,9.64,24145,0
+JOF.US,D,20180615,000000,9.627,9.627,9.54,9.562,24345,0
+JOF.US,D,20180618,000000,9.4364,9.548,9.3331,9.532,36305,0
+JOF.US,D,20180619,000000,9.4764,9.4764,9.3897,9.413,35519,0
+JOF.US,D,20180620,000000,9.3974,9.4754,9.3974,9.4608,62734,0
+JOF.US,D,20180621,000000,9.3731,9.413,9.3565,9.3897,78816,0
+JOF.US,D,20180622,000000,9.4199,9.502,9.4199,9.4277,64020,0
+JOF.US,D,20180625,000000,9.452,9.452,9.2697,9.2697,73031,0
+JOF.US,D,20180626,000000,9.2697,9.3419,9.2697,9.3409,44688,0
+JOF.US,D,20180627,000000,9.3019,9.3809,9.3019,9.337,32495,0
+JOF.US,D,20180628,000000,9.3263,9.3331,9.2931,9.3175,17669,0
+JOF.US,D,20180629,000000,9.2931,9.3097,9.222,9.2537,33911,0
+JOF.US,D,20180702,000000,9.0712,9.0826,8.9761,8.9841,96652,0
+JOF.US,D,20180703,000000,8.992,8.9998,8.9522,8.9998,15268,0
+JOF.US,D,20180705,000000,8.9205,8.9205,8.8887,8.8967,57414,0
+JOF.US,D,20180706,000000,8.9284,8.9442,8.9126,8.9284,28061,0
+JOF.US,D,20180709,000000,9.0077,9.0636,8.9998,9.0636,37013,0
+JOF.US,D,20180710,000000,9.0399,9.0399,9.0056,9.0157,34908,0
+JOF.US,D,20180711,000000,8.8967,8.9284,8.857,8.857,22958,0
+JOF.US,D,20180712,000000,8.8253,8.8728,8.8253,8.8648,36839,0
+JOF.US,D,20180713,000000,8.9126,9.0157,8.9126,8.9602,45124,0
+JOF.US,D,20180716,000000,8.9522,8.9681,8.9284,8.9363,46066,0
+JOF.US,D,20180717,000000,8.9442,9.0475,8.9442,9.0399,38683,0
+JOF.US,D,20180718,000000,9.0475,9.1035,9.0475,9.0712,28610,0
+JOF.US,D,20180719,000000,9.0475,9.0475,8.9522,8.9841,38769,0
+JOF.US,D,20180720,000000,8.9681,8.9998,8.9489,8.992,17705,0
+JOF.US,D,20180723,000000,9.0238,9.0238,8.9761,8.9998,28531,0
+JOF.US,D,20180724,000000,9.1111,9.1111,9.0636,9.0636,18818,0
+JOF.US,D,20180725,000000,9.0873,9.1421,9.076,9.1272,35583,0
+JOF.US,D,20180726,000000,9.1348,9.2056,9.13,9.198,14321,0
+JOF.US,D,20180727,000000,9.3097,9.3097,9.246,9.2766,17229,0
+JOF.US,D,20180730,000000,9.2383,9.2489,9.2297,9.2297,6686,0
+JOF.US,D,20180731,000000,9.198,9.198,9.0788,9.1421,17835,0
+JOF.US,D,20180801,000000,9.1903,9.2143,9.1421,9.198,33022,0
+JOF.US,D,20180802,000000,9.0636,9.1421,9.0636,9.1111,11910,0
+JOF.US,D,20180803,000000,9.0949,9.1272,9.0551,9.1272,17162,0
+JOF.US,D,20180806,000000,9.0475,9.0475,9.0077,9.0238,30892,0
+JOF.US,D,20180807,000000,9.0551,9.0788,9.0551,9.075,19783,0
+JOF.US,D,20180808,000000,9.0873,9.0949,9.0712,9.0712,2676,0
+JOF.US,D,20180809,000000,9.0949,9.1025,9.0836,9.0988,7869,0
+JOF.US,D,20180810,000000,8.9442,8.9841,8.9442,8.9522,3752,0
+JOF.US,D,20180813,000000,8.9205,8.9363,8.7936,8.8094,52324,0
+JOF.US,D,20180814,000000,8.8094,8.8253,8.7776,8.7776,52502,0
+JOF.US,D,20180815,000000,8.7221,8.7221,8.5744,8.5872,45378,0
+JOF.US,D,20180816,000000,8.603,8.6268,8.5554,8.6268,46355,0
+JOF.US,D,20180817,000000,8.5713,8.6506,8.5713,8.6348,38271,0
+JOF.US,D,20180820,000000,8.6189,8.6348,8.5793,8.6268,12608,0
+JOF.US,D,20180821,000000,8.6308,8.6308,8.5872,8.5951,33746,0
+JOF.US,D,20180822,000000,8.6189,8.6823,8.6189,8.6506,109260,0
+JOF.US,D,20180823,000000,8.6506,8.6982,8.6506,8.6529,55608,0
+JOF.US,D,20180824,000000,8.6268,8.6759,8.6109,8.6506,34061,0
+JOF.US,D,20180827,000000,8.7379,8.7697,8.6427,8.6744,342695,0
+JOF.US,D,20180828,000000,8.6744,8.6744,8.6268,8.6268,171401,0
+JOF.US,D,20180829,000000,8.6506,8.6665,8.6506,8.6506,70324,0
+JOF.US,D,20180830,000000,8.5872,8.6665,8.5793,8.6506,16438,0
+JOF.US,D,20180831,000000,8.7062,8.7062,8.6268,8.6348,160428,0
+JOF.US,D,20180904,000000,8.5951,8.5951,8.476,8.5158,321240,0
+JOF.US,D,20180905,000000,8.4443,8.4522,8.4285,8.4443,85120,0
+JOF.US,D,20180906,000000,8.476,8.476,8.4205,8.4245,269858,0
+JOF.US,D,20180907,000000,8.3729,8.4126,8.3729,8.4045,117613,0
+JOF.US,D,20180910,000000,8.3861,8.4205,8.3808,8.4046,28535,0
+JOF.US,D,20180911,000000,8.3808,8.4124,8.3649,8.3649,91766,0
+JOF.US,D,20180912,000000,8.3331,8.3888,8.3331,8.3649,78800,0
+JOF.US,D,20180913,000000,8.4126,8.4601,8.3729,8.3765,229631,0
+JOF.US,D,20180914,000000,8.4285,8.4919,8.4285,8.4365,55061,0
+JOF.US,D,20180917,000000,8.4601,8.4919,8.4365,8.4443,55459,0
+JOF.US,D,20180918,000000,8.5315,8.5554,8.4919,8.5236,115058,0
+JOF.US,D,20180919,000000,8.5634,8.5634,8.5386,8.5395,208720,0
+JOF.US,D,20180920,000000,8.5793,8.5872,8.5456,8.5713,187217,0
+JOF.US,D,20180921,000000,8.5474,8.7062,8.5474,8.603,507212,0
+JOF.US,D,20180924,000000,8.6268,8.6506,8.5991,8.6268,116184,0
+JOF.US,D,20180925,000000,8.6268,8.73,8.6268,8.6823,168123,0
+JOF.US,D,20180926,000000,8.73,8.7856,8.73,8.7617,139268,0
+JOF.US,D,20180927,000000,8.7459,8.7697,8.7141,8.7221,435535,0
+JOF.US,D,20180928,000000,8.7379,8.7856,8.7121,8.7856,52541,0
+JOF.US,D,20181001,000000,8.7776,8.8967,8.7776,8.849,112310,0
+JOF.US,D,20181002,000000,8.7856,8.857,8.7856,8.8253,87683,0
+JOF.US,D,20181003,000000,8.7697,8.8648,8.7697,8.849,99329,0
+JOF.US,D,20181004,000000,8.7776,8.8093,8.7379,8.7617,177502,0
+JOF.US,D,20181005,000000,8.7538,8.7697,8.6902,8.6982,54420,0
+JOF.US,D,20181008,000000,8.6348,8.7616,8.6348,8.6982,16057,0
+JOF.US,D,20181009,000000,8.6348,8.7459,8.5533,8.6982,90154,0
+JOF.US,D,20181010,000000,8.6823,8.6823,8.5236,8.5427,111060,0
+JOF.US,D,20181011,000000,8.468,8.468,8.3491,8.357,111916,0
+JOF.US,D,20181012,000000,8.4285,8.4285,8.3411,8.4046,46527,0
+JOF.US,D,20181015,000000,8.3331,8.3808,8.2697,8.3173,58683,0
+JOF.US,D,20181016,000000,8.3411,8.3649,8.3253,8.3253,56511,0
+JOF.US,D,20181017,000000,8.4046,8.4046,8.2855,8.3094,58140,0
+JOF.US,D,20181018,000000,8.3014,8.3014,8.2141,8.2141,98954,0
+JOF.US,D,20181019,000000,8.2855,8.2855,8.2381,8.2696,19615,0
+JOF.US,D,20181022,000000,8.238,8.238,8.1825,8.1825,26580,0
+JOF.US,D,20181023,000000,8.0474,8.0712,7.9523,8.0593,101661,0
+JOF.US,D,20181024,000000,8.0237,8.0237,7.8966,7.8966,86065,0
+JOF.US,D,20181025,000000,8.0078,8.0317,7.9523,8.0237,32694,0
+JOF.US,D,20181026,000000,7.9046,7.9046,7.8093,7.857,36317,0
+JOF.US,D,20181029,000000,7.8649,7.8887,7.7062,7.7222,57613,0
+JOF.US,D,20181030,000000,7.8253,7.9125,7.8253,7.9125,25813,0
+JOF.US,D,20181031,000000,8.0396,8.0554,8.0158,8.0554,43387,0
+JOF.US,D,20181101,000000,7.992,8.0951,7.992,8.0474,40538,0
+JOF.US,D,20181102,000000,8.1825,8.1825,8.1244,8.1586,27148,0
+JOF.US,D,20181105,000000,8.0951,8.1347,8.0237,8.111,38828,0
+JOF.US,D,20181106,000000,8.0951,8.1347,8.0951,8.1347,14458,0
+JOF.US,D,20181107,000000,8.1427,8.1983,8.1129,8.1904,35956,0
+JOF.US,D,20181108,000000,8.2221,8.23,8.2142,8.2221,33055,0
+JOF.US,D,20181109,000000,8.1904,8.2538,8.1745,8.2221,29963,0
+JOF.US,D,20181112,000000,8.3649,8.3649,8.1904,8.1904,56119,0
+JOF.US,D,20181113,000000,8.2221,8.2686,8.1506,8.2437,46818,0
+JOF.US,D,20181114,000000,8.2855,8.2855,8.2221,8.2538,71059,0
+JOF.US,D,20181115,000000,8.2141,8.3253,8.1983,8.2949,78670,0
+JOF.US,D,20181116,000000,8.2934,8.4285,8.2776,8.2855,10638,0
+JOF.US,D,20181119,000000,8.3411,8.4601,8.3331,8.4046,43056,0
+JOF.US,D,20181120,000000,8.3253,8.3253,8.2538,8.2776,75555,0
+JOF.US,D,20181121,000000,8.357,8.357,8.2538,8.2776,42926,0
+JOF.US,D,20181123,000000,8.2696,8.3135,8.2538,8.2538,26524,0
+JOF.US,D,20181126,000000,8.3331,8.4118,8.3213,8.3213,18598,0
+JOF.US,D,20181127,000000,8.3094,8.3253,8.3014,8.3253,111697,0
+JOF.US,D,20181128,000000,8.3808,8.3808,8.3331,8.357,34843,0
+JOF.US,D,20181129,000000,8.3411,8.357,8.3014,8.3331,11380,0
+JOF.US,D,20181130,000000,8.3491,8.3729,8.3331,8.3649,15778,0
+JOF.US,D,20181203,000000,8.476,8.4849,8.3966,8.4365,98402,0
+JOF.US,D,20181204,000000,8.3649,8.3888,8.1904,8.2834,133573,0
+JOF.US,D,20181206,000000,8.1745,8.2855,8.1586,8.2776,36435,0
+JOF.US,D,20181207,000000,8.2696,8.2934,8.2141,8.23,40832,0
+JOF.US,D,20181210,000000,8.1745,8.2062,8.1427,8.1904,328214,0
+JOF.US,D,20181211,000000,8.1904,8.3094,8.1448,8.1904,209179,0
+JOF.US,D,20181212,000000,8.2538,8.2934,8.1825,8.2696,121290,0
+JOF.US,D,20181213,000000,8.2221,8.2696,8.1904,8.238,187308,0
+JOF.US,D,20181214,000000,8.1336,8.2284,7.9818,8.0576,67461,0
+JOF.US,D,20181217,000000,8.1052,8.1572,8.0291,8.0387,80640,0
+JOF.US,D,20181218,000000,8.0385,8.0385,7.9647,7.9912,28358,0
+JOF.US,D,20181219,000000,7.9817,8.0291,7.8962,7.9533,107346,0
+JOF.US,D,20181220,000000,7.8489,7.9063,7.8298,7.8489,89817,0
+JOF.US,D,20181221,000000,7.7159,7.7159,7.5926,7.6305,57787,0
+JOF.US,D,20181224,000000,7.64,7.697,7.5926,7.6116,112588,0
+JOF.US,D,20181226,000000,7.5735,8.2664,7.5498,7.9533,210413,0
+JOF.US,D,20181227,000000,8.0766,8.1241,7.8773,7.8962,113199,0
+JOF.US,D,20181228,000000,7.9627,8.4278,7.9343,8.0387,225338,0
+JOF.US,D,20181231,000000,8.0766,8.1525,7.8725,7.8962,109746,0
+JOF.US,D,20190102,000000,7.8204,7.9817,7.8204,7.9627,26123,0
+JOF.US,D,20190103,000000,7.9722,8.0197,7.8511,7.9247,7100,0
+JOF.US,D,20190104,000000,8.0007,8.1906,7.9533,8.1906,35928,0
+JOF.US,D,20190107,000000,8.1052,8.2405,8.1052,8.238,28008,0
+JOF.US,D,20190108,000000,8.1906,8.3067,8.1906,8.2284,36356,0
+JOF.US,D,20190109,000000,8.2569,8.3129,8.2284,8.238,20983,0
+JOF.US,D,20190110,000000,8.219,8.2854,8.219,8.2664,33518,0
+JOF.US,D,20190111,000000,8.181,8.2095,8.1241,8.1621,46557,0
+JOF.US,D,20190114,000000,8.0861,8.2949,8.0861,8.219,8249,0
+JOF.US,D,20190115,000000,8.2949,8.4943,8.2142,8.2569,53385,0
+JOF.US,D,20190116,000000,8.238,8.3328,8.219,8.2474,35412,0
+JOF.US,D,20190117,000000,8.1621,8.2638,8.1621,8.2474,240029,0
+JOF.US,D,20190118,000000,8.2284,8.3139,8.2284,8.2569,24659,0
+JOF.US,D,20190122,000000,8.1906,8.2095,8.1665,8.1685,6731,0
+JOF.US,D,20190123,000000,8.238,8.238,8.1336,8.1525,7470,0
+JOF.US,D,20190124,000000,8.1715,8.2569,8.1715,8.181,66283,0
+JOF.US,D,20190125,000000,8.2854,8.3226,8.276,8.3139,19781,0
+JOF.US,D,20190128,000000,8.2569,8.2759,8.219,8.219,16455,0
+JOF.US,D,20190129,000000,8.2569,8.3234,8.2569,8.2949,51051,0
+JOF.US,D,20190130,000000,8.2664,8.3993,8.2664,8.3708,16539,0
+JOF.US,D,20190131,000000,8.3234,8.3718,8.2759,8.3518,36093,0
+JOF.US,D,20190201,000000,8.3328,8.4182,8.3328,8.3898,49426,0
+JOF.US,D,20190204,000000,8.3803,8.4548,8.3803,8.4182,16478,0
+JOF.US,D,20190205,000000,8.5036,8.5036,8.4278,8.4467,13566,0
+JOF.US,D,20190206,000000,8.4088,8.4458,8.4065,8.4132,10817,0
+JOF.US,D,20190207,000000,8.3803,8.3803,8.2759,8.2934,21373,0
+JOF.US,D,20190208,000000,8.2095,8.2095,8.1052,8.1052,32091,0
+JOF.US,D,20190211,000000,8.0861,8.1052,8.0861,8.0956,27193,0
+JOF.US,D,20190212,000000,8.2095,8.219,8.1052,8.1906,214463,0
+JOF.US,D,20190213,000000,8.2569,8.2759,8.238,8.2576,25783,0
+JOF.US,D,20190214,000000,8.238,8.3139,8.238,8.2863,18106,0
+JOF.US,D,20190215,000000,8.2569,8.4372,8.2569,8.3993,20789,0
+JOF.US,D,20190219,000000,8.4088,8.4667,8.3993,8.4467,52860,0
+JOF.US,D,20190220,000000,8.4562,8.4752,8.4467,8.4658,45452,0
+JOF.US,D,20190221,000000,8.5132,8.6366,8.4372,8.4752,78406,0
+JOF.US,D,20190222,000000,8.4467,8.4688,8.4088,8.4658,33352,0
+JOF.US,D,20190225,000000,8.5036,8.5312,8.4658,8.4847,16195,0
+JOF.US,D,20190226,000000,8.4372,8.4943,8.4372,8.4658,24208,0
+JOF.US,D,20190227,000000,8.4562,8.4847,8.4278,8.4752,32308,0
+JOF.US,D,20190228,000000,8.4372,8.4658,8.4325,8.4658,9405,0
+JOF.US,D,20190301,000000,8.4943,8.4943,8.4088,8.442,19065,0
+JOF.US,D,20190304,000000,8.3993,8.4467,8.3993,8.4372,27750,0
+JOF.US,D,20190305,000000,8.4182,8.4467,8.3993,8.4467,19731,0
+JOF.US,D,20190306,000000,8.3993,8.4182,8.3613,8.3613,19809,0
+JOF.US,D,20190307,000000,8.2949,8.2949,8.2284,8.2333,83787,0
+JOF.US,D,20190308,000000,8.1999,8.2095,8.1619,8.1763,6302,0
+JOF.US,D,20190311,000000,8.181,8.238,8.1715,8.181,114875,0
+JOF.US,D,20190312,000000,8.1906,8.219,8.181,8.181,65375,0
+JOF.US,D,20190313,000000,8.1999,8.2275,8.181,8.181,38617,0
+JOF.US,D,20190314,000000,8.0671,8.1052,8.0671,8.1003,17816,0
+JOF.US,D,20190315,000000,8.1336,8.1997,8.0956,8.1052,89700,0
+JOF.US,D,20190318,000000,8.1715,8.181,8.143,8.1621,46088,0
+JOF.US,D,20190319,000000,8.1621,8.2068,8.1621,8.1906,17860,0
+JOF.US,D,20190320,000000,8.1336,8.2095,8.0481,8.2095,26872,0
+JOF.US,D,20190321,000000,8.2095,8.3328,8.2095,8.3234,20391,0
+JOF.US,D,20190322,000000,8.3234,8.3234,8.2093,8.2103,5885,0
+JOF.US,D,20190325,000000,8.2284,8.2464,8.1999,8.2095,22899,0
+JOF.US,D,20190326,000000,8.3043,8.3424,8.2664,8.2759,39875,0
+JOF.US,D,20190327,000000,8.3518,8.3518,8.2956,8.3518,41442,0
+JOF.US,D,20190328,000000,8.2949,8.347,8.2949,8.3424,14541,0
+JOF.US,D,20190329,000000,8.3139,8.3573,8.3139,8.3234,25890,0
+JOF.US,D,20190401,000000,8.3993,8.4502,8.3993,8.4467,19453,0
+JOF.US,D,20190402,000000,8.4658,8.4658,8.4182,8.4372,23109,0
+JOF.US,D,20190403,000000,8.4658,8.4752,8.4372,8.4372,17777,0
+JOF.US,D,20190404,000000,8.4372,8.4467,8.4088,8.4182,21287,0
+JOF.US,D,20190405,000000,8.3993,8.4349,8.3993,8.4349,3282,0
+JOF.US,D,20190408,000000,8.3993,8.4135,8.3803,8.4088,21749,0
+JOF.US,D,20190409,000000,8.3518,8.3708,8.3518,8.3518,18040,0
+JOF.US,D,20190410,000000,8.3139,8.3613,8.3139,8.3518,24346,0
+JOF.US,D,20190411,000000,8.3424,8.3614,8.3234,8.3234,42722,0
+JOF.US,D,20190412,000000,8.3993,8.3993,8.3234,8.3424,11503,0
+JOF.US,D,20190415,000000,8.3898,8.3898,8.3455,8.3708,24669,0
+JOF.US,D,20190416,000000,8.4658,8.4847,8.4182,8.4372,26741,0
+JOF.US,D,20190417,000000,8.4278,8.4562,8.4274,8.4372,13457,0
+JOF.US,D,20190418,000000,8.4467,8.4467,8.3898,8.3898,17551,0
+JOF.US,D,20190422,000000,8.3328,8.3697,8.3328,8.3518,16406,0
+JOF.US,D,20190423,000000,8.3043,8.3898,8.2854,8.3898,42775,0
+JOF.US,D,20190424,000000,8.3328,8.3709,8.3328,8.3709,33443,0
+JOF.US,D,20190425,000000,8.3708,8.3708,8.3043,8.3234,47096,0
+JOF.US,D,20190426,000000,8.3803,8.3803,8.3234,8.3234,12141,0
+JOF.US,D,20190429,000000,8.2854,8.3424,8.2664,8.3043,56629,0
+JOF.US,D,20190430,000000,8.3424,8.3518,8.2569,8.2569,56210,0
+JOF.US,D,20190501,000000,8.2854,8.2949,8.0387,8.207,53172,0
+JOF.US,D,20190502,000000,8.219,8.2569,8.1906,8.2095,66543,0
+JOF.US,D,20190503,000000,8.2474,8.2759,8.2284,8.2759,49317,0
+JOF.US,D,20190506,000000,8.2095,8.2095,8.143,8.1621,33342,0
+JOF.US,D,20190507,000000,8.1336,8.181,8.1052,8.1145,25440,0
+JOF.US,D,20190508,000000,8.1052,8.181,8.1052,8.1383,31005,0
+JOF.US,D,20190509,000000,8.0576,8.0861,8.0387,8.0671,36738,0
+JOF.US,D,20190510,000000,8.0671,8.1052,8.0529,8.1052,29544,0
+JOF.US,D,20190513,000000,8.0387,8.0387,7.9052,7.9072,25150,0
+JOF.US,D,20190514,000000,7.9058,8.0093,7.8298,7.9247,60713,0
+JOF.US,D,20190515,000000,7.9247,7.9772,7.9247,7.9437,18786,0
+JOF.US,D,20190516,000000,7.9817,8.0609,7.9817,8.0291,12975,0
+JOF.US,D,20190517,000000,8.0197,8.0387,7.9912,8.0102,14622,0
+JOF.US,D,20190520,000000,8.0007,8.0197,7.9533,7.9817,14107,0
+JOF.US,D,20190521,000000,8.0037,8.1241,7.9912,8.0718,77264,0
+JOF.US,D,20190522,000000,8.0197,8.0598,8.0102,8.0481,7095,0
+JOF.US,D,20190523,000000,7.9825,8.0197,7.9627,8.0007,23665,0
+JOF.US,D,20190524,000000,8.0766,8.1052,8.0387,8.0671,5340,0
+JOF.US,D,20190528,000000,8.1145,8.1336,8.0197,8.0387,10871,0
+JOF.US,D,20190529,000000,8.0102,8.0423,7.9722,7.9817,29109,0
+JOF.US,D,20190530,000000,7.9912,8.0032,7.9533,7.9722,30577,0
+JOF.US,D,20190531,000000,7.9152,7.9152,7.8298,7.8583,33527,0
+JOF.US,D,20190603,000000,7.8489,7.8771,7.8014,7.8298,18248,0
+JOF.US,D,20190604,000000,7.8298,7.8773,7.8296,7.8773,13984,0
+JOF.US,D,20190605,000000,7.9912,7.9912,7.8868,7.8962,20523,0
+JOF.US,D,20190606,000000,7.9722,7.9722,7.9058,7.9152,20649,0
+JOF.US,D,20190607,000000,7.9722,8.0291,7.9627,7.9627,4808,0
+JOF.US,D,20190610,000000,8.0102,8.0481,8.0007,8.0007,13934,0
+JOF.US,D,20190611,000000,8.0291,8.0437,8.0007,8.0102,48290,0
+JOF.US,D,20190612,000000,8.0007,8.0387,7.9247,7.9533,38312,0
+JOF.US,D,20190613,000000,7.9912,8.0007,7.9343,7.9437,6657,0
+JOF.US,D,20190614,000000,7.9343,7.9722,7.9343,7.9437,11865,0
+JOF.US,D,20190617,000000,7.9247,8.0291,7.9247,7.9247,23968,0
+JOF.US,D,20190618,000000,7.9247,7.9437,7.8583,7.8868,53581,0
+JOF.US,D,20190619,000000,7.9058,7.9373,7.8868,7.9343,45293,0
+JOF.US,D,20190620,000000,7.9912,8.0085,7.9247,7.9247,29265,0
+JOF.US,D,20190621,000000,7.8868,7.9437,7.8773,7.8773,39205,0
+JOF.US,D,20190624,000000,7.9247,7.9533,7.9247,7.9437,26303,0
+JOF.US,D,20190625,000000,7.9533,7.9817,7.9437,7.9627,12032,0
+JOF.US,D,20190626,000000,8.0102,8.0197,7.9817,7.9912,15672,0
+JOF.US,D,20190627,000000,7.9817,8.0386,7.9817,8.0102,34560,0
+JOF.US,D,20190628,000000,8.0766,8.1005,8.0407,8.0672,26606,0
+JOF.US,D,20190701,000000,8.1525,8.2474,8.1525,8.2474,23642,0
+JOF.US,D,20190702,000000,8.2759,8.3139,8.2569,8.3139,15617,0
+JOF.US,D,20190703,000000,8.3234,8.3518,8.3234,8.3328,1307,0
+JOF.US,D,20190705,000000,8.3898,8.3993,8.3044,8.3993,12660,0
+JOF.US,D,20190708,000000,8.3708,8.3851,8.3328,8.3424,21821,0
+JOF.US,D,20190709,000000,8.2854,8.2949,8.238,8.2569,4078,0
+JOF.US,D,20190710,000000,8.2664,8.3424,8.2664,8.2854,14261,0
+JOF.US,D,20190711,000000,8.3043,8.3281,8.2997,8.3043,12822,0
+JOF.US,D,20190712,000000,8.3043,8.3803,8.2949,8.3234,43836,0
+JOF.US,D,20190715,000000,8.3898,8.3898,8.3285,8.3755,29484,0
+JOF.US,D,20190716,000000,8.3139,8.3803,8.2949,8.3139,6780,0
+JOF.US,D,20190717,000000,8.3803,8.3803,8.3044,8.3803,26461,0
+JOF.US,D,20190718,000000,8.2759,8.3158,8.2664,8.2664,14636,0
+JOF.US,D,20190719,000000,8.3139,8.3234,8.2759,8.2949,23275,0
+JOF.US,D,20190722,000000,8.3043,8.3518,8.2627,8.2949,21365,0
+JOF.US,D,20190723,000000,8.3043,8.3328,8.1621,8.2284,54398,0
+JOF.US,D,20190724,000000,8.238,8.2664,8.181,8.2664,33521,0
+JOF.US,D,20190725,000000,8.1715,8.1999,8.1715,8.1715,19558,0
+JOF.US,D,20190726,000000,8.238,8.238,8.1999,8.219,2473,0
+JOF.US,D,20190729,000000,8.2095,8.219,8.1336,8.1999,63922,0
+JOF.US,D,20190730,000000,8.1525,8.1621,8.1336,8.1621,3148,0
+JOF.US,D,20190731,000000,8.1999,8.1999,8.143,8.1525,60051,0
+JOF.US,D,20190801,000000,8.1525,8.1886,8.1336,8.143,29036,0
+JOF.US,D,20190802,000000,8.0671,8.0671,8.0291,8.0671,3647,0
+JOF.US,D,20190805,000000,7.9627,8.1906,7.8298,7.8489,75771,0
+JOF.US,D,20190806,000000,7.9722,7.9722,7.8583,7.8773,8906,0
+JOF.US,D,20190807,000000,7.8298,7.8773,7.8014,7.8773,26060,0
+JOF.US,D,20190808,000000,7.8298,7.8773,7.8204,7.8583,31325,0
+JOF.US,D,20190809,000000,7.8678,7.9295,7.8393,7.8583,21906,0
+JOF.US,D,20190812,000000,7.8489,7.9247,7.8393,7.8868,40510,0
+JOF.US,D,20190813,000000,7.8489,7.9437,7.8489,7.9343,27323,0
+JOF.US,D,20190814,000000,7.8298,7.8298,7.7919,7.8108,29854,0
+JOF.US,D,20190815,000000,7.8962,7.8962,7.8108,7.8489,15621,0
+JOF.US,D,20190816,000000,7.8583,7.9343,7.8298,7.9058,18316,0
+JOF.US,D,20190819,000000,7.8962,7.9152,7.8773,7.9152,9699,0
+JOF.US,D,20190820,000000,7.9437,7.9437,7.8298,7.8962,20785,0
+JOF.US,D,20190821,000000,7.9247,7.9247,7.8773,7.8773,27867,0
+JOF.US,D,20190822,000000,7.8583,7.8868,7.8517,7.8517,23162,0
+JOF.US,D,20190823,000000,7.7919,7.8165,7.7254,7.7539,47353,0
+JOF.US,D,20190826,000000,7.8489,7.9343,7.8192,7.8298,43257,0
+JOF.US,D,20190827,000000,7.7729,7.8204,7.735,7.735,74165,0
+JOF.US,D,20190828,000000,7.7254,7.7424,7.6874,7.697,92288,0
+JOF.US,D,20190829,000000,7.7301,7.7538,7.7254,7.7443,7900,0
+JOF.US,D,20190830,000000,7.7824,7.8691,7.7254,7.7729,457938,0
+JOF.US,D,20190903,000000,7.7539,7.7634,7.735,7.735,16829,0
+JOF.US,D,20190904,000000,7.816,7.8393,7.7635,7.8014,31779,0
+JOF.US,D,20190905,000000,7.8489,7.8962,7.8393,7.8489,32270,0
+JOF.US,D,20190906,000000,7.8678,7.8962,7.8535,7.8962,18742,0
+JOF.US,D,20190909,000000,7.9152,7.9247,7.8583,7.8678,53856,0
+JOF.US,D,20190910,000000,7.8962,7.9058,7.8678,7.8868,72443,0
+JOF.US,D,20190911,000000,8.0007,8.0481,7.9722,8.0387,96106,0
+JOF.US,D,20190912,000000,8.0766,8.1145,8.051,8.0861,422897,0
+JOF.US,D,20190913,000000,8.1145,8.1906,8.1145,8.143,36220,0
+JOF.US,D,20190916,000000,8.0861,8.1906,8.0861,8.1525,31907,0
+JOF.US,D,20190917,000000,8.143,8.219,8.0766,8.1715,32201,0
+JOF.US,D,20190918,000000,8.1241,8.2474,8.1241,8.1621,82034,0
+JOF.US,D,20190919,000000,8.238,8.3328,8.238,8.3328,39981,0
+JOF.US,D,20190920,000000,8.3613,8.3803,8.3139,8.3139,16116,0
+JOF.US,D,20190923,000000,8.2854,8.3803,8.2854,8.3043,128569,0
+JOF.US,D,20190924,000000,8.3708,8.4278,8.3424,8.3803,52323,0
+JOF.US,D,20190925,000000,8.3803,8.3803,8.3328,8.3424,29273,0
+JOF.US,D,20190926,000000,8.3613,8.4372,8.3613,8.3613,69849,0
+JOF.US,D,20190927,000000,8.3328,8.4182,8.3328,8.3328,30521,0
+JOF.US,D,20190930,000000,8.2854,8.3803,8.2854,8.3234,14082,0
+JOF.US,D,20191001,000000,8.2854,8.3993,8.2569,8.2949,32169,0
+JOF.US,D,20191002,000000,8.2569,8.2807,8.219,8.219,10421,0
+JOF.US,D,20191003,000000,8.2759,8.3043,8.2569,8.3043,4894,0
+JOF.US,D,20191004,000000,8.3328,8.3803,8.2949,8.3708,27110,0
+JOF.US,D,20191007,000000,8.3234,8.3898,8.3153,8.3613,110760,0
+JOF.US,D,20191008,000000,8.3043,8.3803,8.3043,8.3139,17079,0
+JOF.US,D,20191009,000000,8.4088,8.4467,8.3518,8.3993,23699,0
+JOF.US,D,20191010,000000,8.3424,8.3708,8.3043,8.3518,18250,0
+JOF.US,D,20191011,000000,8.3898,8.4088,8.3328,8.3898,160670,0
+JOF.US,D,20191014,000000,8.3139,8.3803,8.3139,8.3424,39430,0
+JOF.US,D,20191015,000000,8.3993,8.4278,8.3708,8.3993,63956,0
+JOF.US,D,20191016,000000,8.3613,8.3803,8.3518,8.3518,15647,0
+JOF.US,D,20191017,000000,8.3708,8.3898,8.3328,8.3613,62121,0
+JOF.US,D,20191018,000000,8.3234,8.3898,8.3234,8.3615,13246,0
+JOF.US,D,20191021,000000,8.4658,8.4752,8.3993,8.4278,33771,0
+JOF.US,D,20191022,000000,8.4372,8.4467,8.4088,8.4088,31085,0
+JOF.US,D,20191023,000000,8.4182,8.4372,8.3993,8.4182,70888,0
+JOF.US,D,20191024,000000,8.4278,8.4562,8.4182,8.4278,28986,0
+JOF.US,D,20191025,000000,8.4372,8.4658,8.4088,8.4372,34578,0
+JOF.US,D,20191028,000000,8.4442,8.5036,8.3803,8.4562,26933,0
+JOF.US,D,20191029,000000,8.5227,8.5321,8.5036,8.5036,15296,0
+JOF.US,D,20191030,000000,8.4752,8.5132,8.4467,8.4943,29391,0
+JOF.US,D,20191031,000000,8.5606,8.5606,8.4943,8.5227,18138,0
+JOF.US,D,20191101,000000,8.5606,8.6081,8.5606,8.5797,23416,0
+JOF.US,D,20191104,000000,8.6366,8.6651,8.5701,8.5986,52315,0
+JOF.US,D,20191105,000000,8.6461,8.6462,8.6175,8.6366,30945,0
+JOF.US,D,20191106,000000,8.6366,8.722,8.6366,8.6745,17947,0
+JOF.US,D,20191107,000000,8.6935,8.7789,8.6935,8.7409,35374,0
+JOF.US,D,20191108,000000,8.6651,8.7125,8.6651,8.703,15708,0
+JOF.US,D,20191111,000000,8.6555,8.7315,8.6555,8.722,12067,0
+JOF.US,D,20191112,000000,8.7599,8.7599,8.7409,8.7505,17496,0
+JOF.US,D,20191113,000000,8.6935,8.7315,8.6935,8.703,8470,0
+JOF.US,D,20191114,000000,8.6555,8.6745,8.6461,8.6745,20788,0
+JOF.US,D,20191115,000000,8.7409,8.8169,8.7219,8.8169,16932,0
+JOF.US,D,20191118,000000,8.8169,8.8834,8.7789,8.8169,18010,0
+JOF.US,D,20191119,000000,8.7599,8.9118,8.7599,8.8169,26283,0
+JOF.US,D,20191120,000000,8.8738,8.8738,8.7979,8.7979,21002,0
+JOF.US,D,20191121,000000,8.7884,8.8453,8.7884,8.7979,16566,0
+JOF.US,D,20191122,000000,8.7884,8.8264,8.7884,8.8074,6987,0
+JOF.US,D,20191125,000000,8.8169,8.8738,8.8169,8.8691,11696,0
+JOF.US,D,20191126,000000,8.8169,8.9307,8.8169,8.8644,59183,0
+JOF.US,D,20191127,000000,8.8453,8.8928,8.8453,8.8928,10238,0
+JOF.US,D,20191129,000000,8.8169,8.8549,8.7789,8.8264,18031,0
+JOF.US,D,20191202,000000,8.8738,8.8786,8.8359,8.8738,48561,0
+JOF.US,D,20191203,000000,8.8169,8.8453,8.7409,8.7884,32279,0
+JOF.US,D,20191204,000000,8.8453,8.9498,8.8453,8.9498,12216,0
+JOF.US,D,20191205,000000,8.9023,8.9498,8.8834,8.9403,18169,0
+JOF.US,D,20191206,000000,8.9498,9.0067,8.9498,8.9924,7781,0
+JOF.US,D,20191209,000000,8.9688,9.0352,8.9688,9.0257,39508,0
+JOF.US,D,20191210,000000,9.0636,9.0636,8.9781,8.9972,91779,0
+JOF.US,D,20191211,000000,8.9547,9.0257,8.9498,9.0257,12517,0
+JOF.US,D,20191212,000000,9.0257,9.0636,9.0067,9.0543,54619,0
+JOF.US,D,20191213,000000,9.0162,9.0485,9.0067,9.0109,90016,0
+JOF.US,D,20191216,000000,8.9688,9.0921,8.9592,9.0826,76418,0
+JOF.US,D,20191217,000000,8.4035,8.4535,8.3862,8.4248,112996,0
+JOF.US,D,20191218,000000,8.3959,8.444,8.3959,8.4343,24136,0
+JOF.US,D,20191219,000000,8.4535,8.5497,8.4535,8.5287,61601,0
+JOF.US,D,20191220,000000,8.5497,8.5594,8.5305,8.5401,42781,0
+JOF.US,D,20191223,000000,8.5401,8.5786,8.5112,8.5662,234103,0
+JOF.US,D,20191224,000000,8.5017,8.7324,8.5017,8.6363,106844,0
+JOF.US,D,20191226,000000,8.6267,8.7036,8.617,8.6844,79116,0
+JOF.US,D,20191227,000000,8.7805,8.7805,8.6652,8.6747,67416,0
+JOF.US,D,20191230,000000,8.7132,8.9248,8.6363,8.694,90283,0
+JOF.US,D,20191231,000000,8.617,8.7086,8.5689,8.6026,19307,0
+JOF.US,D,20200102,000000,8.7132,8.7805,8.617,8.6652,21518,0
+JOF.US,D,20200103,000000,8.6652,8.771,8.6521,8.7228,30064,0
+JOF.US,D,20200106,000000,8.7228,8.7228,8.6832,8.694,22869,0
+JOF.US,D,20200107,000000,8.7036,8.7228,8.4728,8.5401,65545,0
+JOF.US,D,20200108,000000,8.5209,8.9248,8.451,8.7613,153864,0
+JOF.US,D,20200109,000000,8.7998,8.7998,8.6747,8.7421,10883,0
+JOF.US,D,20200110,000000,8.694,8.7132,8.617,8.617,11215,0
+JOF.US,D,20200113,000000,8.6459,8.6555,8.5209,8.5921,25009,0
+JOF.US,D,20200114,000000,8.5401,8.5964,8.5209,8.5305,8660,0
+JOF.US,D,20200115,000000,8.4535,8.5594,8.4535,8.4728,14594,0
+JOF.US,D,20200116,000000,8.4728,8.5112,8.4632,8.492,14767,0
+JOF.US,D,20200117,000000,8.4535,8.4824,8.444,8.4535,26136,0
+JOF.US,D,20200121,000000,8.3959,8.4728,8.3862,8.4728,15504,0
+JOF.US,D,20200122,000000,8.5112,8.5112,8.4824,8.4824,10419,0
+JOF.US,D,20200123,000000,8.4248,8.4765,8.4151,8.4765,7060,0
+JOF.US,D,20200124,000000,8.4632,8.5112,8.4632,8.4823,8401,0
+JOF.US,D,20200127,000000,8.3093,8.325,8.2516,8.29,38540,0
+JOF.US,D,20200128,000000,8.29,8.3665,8.29,8.3382,6410,0
+JOF.US,D,20200129,000000,8.35,8.3508,8.3218,8.3376,3060,0
+JOF.US,D,20200130,000000,8.2227,8.2585,8.1939,8.2372,17903,0
+JOF.US,D,20200131,000000,8.1842,8.2131,8.1458,8.1458,15413,0
+JOF.US,D,20200203,000000,8.2035,8.3888,8.1842,8.2131,17318,0
+JOF.US,D,20200204,000000,8.2997,8.3395,8.2655,8.3382,29546,0
+JOF.US,D,20200205,000000,8.4151,8.4151,8.3766,8.3959,8798,0
+JOF.US,D,20200206,000000,8.4343,8.4487,8.4273,8.4487,10478,0
+JOF.US,D,20200207,000000,8.3862,8.4248,8.3843,8.4239,8426,0
+JOF.US,D,20200210,000000,8.3574,8.5112,8.3477,8.4728,56247,0
+JOF.US,D,20200211,000000,8.5594,8.5594,8.4824,8.5401,16689,0
+JOF.US,D,20200212,000000,8.5017,8.5017,8.4459,8.4632,17503,0
+JOF.US,D,20200213,000000,8.4988,8.4988,8.367,8.3959,21573,0
+JOF.US,D,20200214,000000,8.4155,8.444,8.3959,8.4054,8675,0
+JOF.US,D,20200218,000000,8.3862,8.3862,8.2708,8.2997,43310,0
+JOF.US,D,20200219,000000,8.3093,8.3093,8.242,8.2537,12328,0
+JOF.US,D,20200220,000000,8.1747,8.1842,8.0304,8.0496,39432,0
+JOF.US,D,20200221,000000,8.0207,8.0207,7.8572,7.8957,47377,0
+JOF.US,D,20200224,000000,7.7803,7.7803,7.6553,7.692,31353,0
+JOF.US,D,20200225,000000,7.713,7.7419,7.5207,7.5207,67917,0
+JOF.US,D,20200226,000000,7.5495,7.665,7.5495,7.6168,39182,0
+JOF.US,D,20200227,000000,7.4533,7.5303,7.2033,7.3524,86661,0
+JOF.US,D,20200228,000000,7.2129,7.7515,7.011,7.7178,155021,0
+JOF.US,D,20200302,000000,7.4533,7.6002,7.3572,7.511,59544,0
+JOF.US,D,20200303,000000,7.4832,7.5688,7.2514,7.3475,52148,0
+JOF.US,D,20200304,000000,7.3764,7.4341,7.3475,7.4053,64322,0
+JOF.US,D,20200305,000000,7.3091,7.3091,7.2322,7.2706,72150,0
+JOF.US,D,20200306,000000,7.136,7.1648,7.0783,7.1456,52446,0
+JOF.US,D,20200309,000000,6.8667,6.9244,6.7224,6.7224,130029,0
+JOF.US,D,20200310,000000,6.9341,6.9436,6.7994,6.9341,116730,0
+JOF.US,D,20200311,000000,6.7706,6.857,6.6359,6.6359,37352,0
+JOF.US,D,20200312,000000,6.1743,6.1935,4.8086,5.8473,130326,0
+JOF.US,D,20200313,000000,6.03,6.1214,5.8857,6.1166,230586,0
+JOF.US,D,20200316,000000,5.7799,5.8185,4.9048,5.7704,70752,0
+JOF.US,D,20200317,000000,5.7896,6.03,5.7896,5.9627,40588,0
+JOF.US,D,20200318,000000,5.7896,5.8755,5.5203,5.5684,36017,0
+JOF.US,D,20200319,000000,5.5107,5.8762,5.0683,5.6646,64942,0
+JOF.US,D,20200320,000000,5.6357,5.9819,5.6357,5.8473,64743,0
+JOF.US,D,20200323,000000,5.7896,5.8281,5.6838,5.7319,36687,0
+JOF.US,D,20200324,000000,5.9723,6.1166,5.8762,6.1126,195219,0
+JOF.US,D,20200325,000000,6.155,6.3859,6.155,6.2896,299732,0
+JOF.US,D,20200326,000000,6.1839,6.6071,6.1839,6.5974,85996,0
+JOF.US,D,20200327,000000,6.5013,6.708,6.5013,6.7032,157225,0
+JOF.US,D,20200330,000000,6.7032,6.8378,6.6359,6.8283,156453,0
+JOF.US,D,20200331,000000,6.7898,6.8764,6.6455,6.7801,80130,0
+JOF.US,D,20200401,000000,6.4916,6.5878,6.4051,6.4916,107789,0
+JOF.US,D,20200402,000000,6.357,6.5589,6.2801,6.5108,110017,0
+JOF.US,D,20200403,000000,6.3955,6.3955,6.1743,6.2704,67934,0
+JOF.US,D,20200406,000000,6.3667,6.4916,6.3667,6.4339,71155,0
+JOF.US,D,20200407,000000,6.7032,6.7224,6.4339,6.5013,156241,0
+JOF.US,D,20200408,000000,6.5494,6.6743,6.4339,6.5397,98515,0
+JOF.US,D,20200409,000000,6.5686,6.7129,6.5686,6.684,58232,0
+JOF.US,D,20200413,000000,6.6551,6.7032,6.6551,6.7032,9642,0
+JOF.US,D,20200414,000000,6.7706,6.857,6.7417,6.7609,41387,0
+JOF.US,D,20200415,000000,6.6359,6.6888,6.5686,6.6071,29685,0
+JOF.US,D,20200416,000000,6.6551,6.7513,6.6551,6.6936,38160,0
+JOF.US,D,20200417,000000,6.7706,6.7898,6.7321,6.7513,64744,0
+JOF.US,D,20200420,000000,6.6455,6.7513,6.6455,6.7129,21144,0
+JOF.US,D,20200421,000000,6.6936,6.6936,6.5782,6.5782,41104,0
+JOF.US,D,20200422,000000,6.684,6.684,6.6071,6.6648,31837,0
+JOF.US,D,20200423,000000,6.6743,6.809,6.6743,6.7032,43580,0
+JOF.US,D,20200424,000000,6.7609,6.7609,6.6551,6.6936,140692,0
+JOF.US,D,20200427,000000,6.6455,6.7706,6.6359,6.7224,184152,0
+JOF.US,D,20200428,000000,6.8378,6.9244,6.8186,6.8378,62370,0
+JOF.US,D,20200429,000000,6.9533,6.9821,6.8475,6.9341,76302,0
+JOF.US,D,20200430,000000,6.8378,6.8859,6.8007,6.8859,119930,0
+JOF.US,D,20200501,000000,6.8283,6.8667,6.8186,6.8667,93215,0
+JOF.US,D,20200504,000000,6.857,6.9003,6.7994,6.8859,57179,0
+JOF.US,D,20200505,000000,6.9052,6.9725,6.9052,6.9725,72654,0
+JOF.US,D,20200506,000000,6.9917,6.9917,6.9052,6.9292,22730,0
+JOF.US,D,20200507,000000,6.9821,7.0398,6.9821,7.011,17280,0
+JOF.US,D,20200508,000000,7.1264,7.2129,7.0783,7.1168,22952,0
+JOF.US,D,20200511,000000,7.1648,7.2226,7.1648,7.2226,47289,0
+JOF.US,D,20200512,000000,7.2129,7.2283,7.1648,7.184,25904,0
+JOF.US,D,20200513,000000,7.198,7.2033,7.1168,7.1456,48668,0
+JOF.US,D,20200514,000000,7.0205,7.0302,6.9148,7.011,64313,0
+JOF.US,D,20200515,000000,6.9821,7.0205,6.9821,7.0205,41229,0
+JOF.US,D,20200518,000000,7.0687,7.1937,7.0687,7.1937,59167,0
+JOF.US,D,20200519,000000,7.184,7.184,7.1071,7.1168,17806,0
+JOF.US,D,20200520,000000,7.2129,7.2322,7.1937,7.2226,19632,0
+JOF.US,D,20200521,000000,7.184,7.2225,7.1701,7.1745,6549,0
+JOF.US,D,20200522,000000,7.2033,7.2033,7.1648,7.2033,4040,0
+JOF.US,D,20200526,000000,7.3957,7.4005,7.2898,7.3475,45113,0
+JOF.US,D,20200527,000000,7.3957,7.4245,7.3572,7.4245,30085,0
+JOF.US,D,20200528,000000,7.5207,7.5207,7.4341,7.4822,76108,0
+JOF.US,D,20200529,000000,7.4822,7.4822,7.4245,7.4822,23804,0
+JOF.US,D,20200601,000000,7.463,7.5688,7.463,7.5688,13117,0
+JOF.US,D,20200602,000000,7.5976,7.612,7.2226,7.5303,71131,0
+JOF.US,D,20200603,000000,7.5495,7.6265,7.5399,7.6265,20182,0
+JOF.US,D,20200604,000000,7.5207,7.588,7.5207,7.5688,47191,0
+JOF.US,D,20200605,000000,7.6168,7.7044,7.6024,7.665,127529,0
+JOF.US,D,20200608,000000,7.7611,7.8477,7.6938,7.8289,207021,0
+JOF.US,D,20200609,000000,7.7611,7.7611,7.7034,7.7034,40221,0
+JOF.US,D,20200610,000000,7.7419,7.7996,7.7323,7.7611,24671,0
+JOF.US,D,20200611,000000,7.5976,7.6938,7.4822,7.5015,130315,0
+JOF.US,D,20200612,000000,7.6265,7.6265,7.5223,7.5784,59588,0
+JOF.US,D,20200615,000000,7.4438,7.4726,7.3475,7.4245,94986,0
+JOF.US,D,20200616,000000,7.5976,7.6312,7.4822,7.5688,45036,0
+JOF.US,D,20200617,000000,7.588,7.665,7.588,7.6553,11902,0
+JOF.US,D,20200618,000000,7.6457,7.6457,7.5784,7.6073,19828,0
+JOF.US,D,20200619,000000,7.6745,7.6782,7.6073,7.6265,3791,0
+JOF.US,D,20200622,000000,7.5784,7.6233,7.5784,7.6073,19328,0
+JOF.US,D,20200623,000000,7.6938,7.7418,7.6168,7.6506,30407,0
+JOF.US,D,20200624,000000,7.5399,7.6168,7.4533,7.5303,48349,0
+JOF.US,D,20200625,000000,7.4726,7.6265,7.4726,7.5976,43929,0
+JOF.US,D,20200626,000000,7.5688,7.5688,7.511,7.5495,72207,0
+JOF.US,D,20200629,000000,7.5495,7.5688,7.463,7.5399,78189,0
+JOF.US,D,20200630,000000,7.5303,7.5879,7.511,7.5207,75307,0
+JOF.US,D,20200701,000000,7.4726,7.4727,7.4245,7.4438,116074,0
+JOF.US,D,20200702,000000,7.4822,7.4822,7.4215,7.4245,32247,0
+JOF.US,D,20200706,000000,7.511,7.5399,7.4832,7.5399,27640,0
+JOF.US,D,20200707,000000,7.5399,7.5399,7.4918,7.511,13205,0
+JOF.US,D,20200708,000000,7.463,7.4918,7.4245,7.4438,31596,0
+JOF.US,D,20200709,000000,7.4438,7.4438,7.3668,7.4149,8865,0
+JOF.US,D,20200710,000000,7.4197,7.5015,7.4197,7.4774,11787,0
+JOF.US,D,20200713,000000,7.5303,7.5379,7.4918,7.5207,10267,0
+JOF.US,D,20200714,000000,7.588,7.6168,7.5015,7.5495,63707,0
+JOF.US,D,20200715,000000,7.6457,7.665,7.6073,7.6361,92696,0
+JOF.US,D,20200716,000000,7.588,7.6265,7.5688,7.588,28686,0
+JOF.US,D,20200717,000000,7.588,7.6842,7.588,7.6842,18341,0
+JOF.US,D,20200720,000000,7.6938,7.6938,7.6361,7.6842,36400,0
+JOF.US,D,20200721,000000,7.665,7.7226,7.665,7.6745,19771,0
+JOF.US,D,20200722,000000,7.6938,7.7419,7.665,7.6938,34638,0
+JOF.US,D,20200723,000000,7.6938,7.8188,7.5399,7.5784,64628,0
+JOF.US,D,20200724,000000,7.588,7.7275,7.588,7.7226,26507,0
+JOF.US,D,20200727,000000,7.7611,7.8188,7.7515,7.7996,41016,0
+JOF.US,D,20200728,000000,7.7708,7.8477,7.7708,7.7708,4268,0
+JOF.US,D,20200729,000000,7.7803,7.8092,7.7323,7.7323,15200,0
+JOF.US,D,20200730,000000,7.5784,7.5976,7.5399,7.588,114340,0
+JOF.US,D,20200731,000000,7.4438,7.5015,7.3668,7.3764,47170,0
+JOF.US,D,20200803,000000,7.4149,7.4726,7.4149,7.4341,25079,0
+JOF.US,D,20200804,000000,7.4822,7.5207,7.4822,7.5207,17715,0
+JOF.US,D,20200805,000000,7.5399,7.5768,7.511,7.511,7410,0
+JOF.US,D,20200806,000000,7.5207,7.6073,7.5207,7.588,9750,0
+JOF.US,D,20200807,000000,7.5207,7.5303,7.4822,7.4822,21487,0
+JOF.US,D,20200810,000000,7.4533,7.5222,7.4533,7.4822,2205,0
+JOF.US,D,20200811,000000,7.6361,7.6361,7.5399,7.5399,19079,0
+JOF.US,D,20200812,000000,7.7034,7.7226,7.6745,7.6842,43609,0
+JOF.US,D,20200813,000000,7.6712,7.713,7.665,7.713,35498,0
+JOF.US,D,20200814,000000,7.6745,7.743,7.6745,7.7226,5741,0
+JOF.US,D,20200817,000000,7.6842,7.7708,7.6842,7.7708,9507,0
+JOF.US,D,20200818,000000,7.7611,7.8186,7.7611,7.79,3942,0
+JOF.US,D,20200819,000000,7.7996,7.8188,7.6938,7.7611,41282,0
+JOF.US,D,20200820,000000,7.6842,7.7708,7.6745,7.7611,20319,0
+JOF.US,D,20200821,000000,7.7708,7.7708,7.7515,7.7515,4878,0
+JOF.US,D,20200824,000000,7.8188,7.8441,7.79,7.79,10222,0
+JOF.US,D,20200825,000000,7.7803,7.7819,7.7178,7.7323,19043,0
+JOF.US,D,20200826,000000,7.7419,7.7611,7.7419,7.7611,8226,0
+JOF.US,D,20200827,000000,7.7226,7.7323,7.6745,7.7034,25951,0
+JOF.US,D,20200828,000000,7.713,7.7133,7.6073,7.7034,35925,0
+JOF.US,D,20200831,000000,7.7226,7.8188,7.7226,7.8188,17594,0
+JOF.US,D,20200901,000000,7.79,7.8188,7.7611,7.7611,32136,0
+JOF.US,D,20200902,000000,7.7708,7.8477,7.7708,7.7803,42174,0
+JOF.US,D,20200903,000000,7.7803,7.7803,7.665,7.6745,26444,0
+JOF.US,D,20200904,000000,7.6938,7.7419,7.6553,7.7419,17514,0
+JOF.US,D,20200908,000000,7.6457,7.79,7.6457,7.7515,10674,0
+JOF.US,D,20200909,000000,7.8572,8.2324,7.8285,8.1266,155821,0
+JOF.US,D,20200910,000000,8.2131,8.2131,8.0112,8.0112,55785,0
+JOF.US,D,20200911,000000,8.0592,8.0689,7.9727,8.0112,51531,0
+JOF.US,D,20200914,000000,8.0592,8.141,8.0207,8.0207,29522,0
+JOF.US,D,20200915,000000,8.1073,8.1073,8.0207,8.0496,36077,0
+JOF.US,D,20200916,000000,8.0881,8.1266,8.0304,8.0496,50461,0
+JOF.US,D,20200917,000000,7.9823,8.1217,7.9823,8.0978,32276,0
+JOF.US,D,20200918,000000,8.165,8.2324,8.1554,8.2035,74396,0
+JOF.US,D,20200921,000000,8.0689,8.1362,8.0304,8.1073,44446,0
+JOF.US,D,20200922,000000,8.1458,8.242,8.1269,8.242,48764,0
+JOF.US,D,20200923,000000,8.3093,8.3862,8.2613,8.3285,43585,0
+JOF.US,D,20200924,000000,8.2227,8.2516,8.1698,8.242,20717,0
+JOF.US,D,20200925,000000,8.242,8.3574,8.165,8.3285,63442,0
+JOF.US,D,20200928,000000,8.4248,8.4632,8.4199,8.4632,42824,0
+JOF.US,D,20200929,000000,8.492,8.5213,8.4151,8.4151,27696,0
+JOF.US,D,20200930,000000,8.3285,8.3518,8.2708,8.3382,13766,0
+JOF.US,D,20201001,000000,8.2997,8.3477,8.2227,8.2516,42538,0
+JOF.US,D,20201002,000000,8.1747,8.5786,8.1458,8.3766,41302,0
+JOF.US,D,20201005,000000,8.3285,8.5497,8.3285,8.4054,33296,0
+JOF.US,D,20201006,000000,8.4535,8.5209,8.29,8.3382,69375,0
+JOF.US,D,20201007,000000,8.367,8.3862,8.2997,8.3189,25825,0
+JOF.US,D,20201008,000000,8.4151,8.4151,8.1842,8.1842,34702,0
+JOF.US,D,20201009,000000,8.2131,8.2701,8.2035,8.2035,31015,0
+JOF.US,D,20201012,000000,8.2708,8.3382,8.2227,8.2227,10604,0
+JOF.US,D,20201013,000000,8.3766,8.3781,8.1458,8.1891,19908,0
+JOF.US,D,20201014,000000,8.1458,8.517,8.0737,8.0881,39941,0
+JOF.US,D,20201015,000000,8.04,8.0496,7.838,7.9631,121413,0
+JOF.US,D,20201016,000000,8.0015,8.0112,7.939,7.9823,14569,0
+JOF.US,D,20201019,000000,8.0304,8.0621,7.9535,8.0207,42665,0
+JOF.US,D,20201020,000000,8.0207,8.2324,8.0207,8.1939,25329,0
+JOF.US,D,20201021,000000,8.1842,8.1842,8.0978,8.165,14453,0
+JOF.US,D,20201022,000000,8.117,8.1747,8.1077,8.1554,11748,0
+JOF.US,D,20201023,000000,8.1362,8.2227,7.9631,7.9631,43467,0
+JOF.US,D,20201026,000000,7.9535,7.9631,7.9246,7.9343,118329,0
+JOF.US,D,20201027,000000,7.9438,8.0592,7.9438,8.0015,16277,0
+JOF.US,D,20201028,000000,7.9727,8.1061,7.915,7.9343,14494,0
+JOF.US,D,20201029,000000,7.9727,8.0881,7.9727,8.04,10838,0
+JOF.US,D,20201030,000000,7.9246,7.9631,7.9246,7.9343,8830,0
+JOF.US,D,20201102,000000,8.0592,8.0592,7.9054,7.9823,18411,0
+JOF.US,D,20201103,000000,8.0496,8.1939,8.04,8.1554,17628,0
+JOF.US,D,20201104,000000,7.9823,8.1458,7.9823,8.117,26974,0
+JOF.US,D,20201105,000000,8.2805,8.2868,8.2227,8.2324,27060,0
+JOF.US,D,20201106,000000,8.242,8.2468,8.1073,8.1554,142094,0
+JOF.US,D,20201109,000000,8.5209,8.5401,8.3753,8.5017,26960,0
+JOF.US,D,20201110,000000,8.5497,8.5497,8.3382,8.3766,18944,0
+JOF.US,D,20201111,000000,8.3766,8.6699,8.367,8.6459,39195,0
+JOF.US,D,20201112,000000,8.4535,8.6181,8.4343,8.4632,55497,0
+JOF.US,D,20201113,000000,8.4728,8.6652,8.4539,8.6363,30517,0
+JOF.US,D,20201116,000000,8.6459,8.8479,8.6363,8.694,72322,0
+JOF.US,D,20201117,000000,8.694,8.7421,8.6267,8.7228,15275,0
+JOF.US,D,20201118,000000,8.6555,8.8041,8.6555,8.7324,17742,0
+JOF.US,D,20201119,000000,8.6747,8.7132,8.6555,8.7036,5362,0
+JOF.US,D,20201120,000000,8.7421,8.7634,8.7036,8.7132,24966,0
+JOF.US,D,20201123,000000,8.819,8.8671,8.7628,8.8094,27309,0
+JOF.US,D,20201124,000000,8.8863,9.146,8.8334,9.0691,114258,0
+JOF.US,D,20201125,000000,8.9825,9.2037,8.9825,9.1556,224759,0
+JOF.US,D,20201127,000000,9.3097,9.521,9.1556,9.1652,232557,0
+JOF.US,D,20201130,000000,9.1364,9.2133,8.6555,8.8959,95423,0
+JOF.US,D,20201201,000000,8.9151,9.0498,8.9151,8.9633,163754,0
+JOF.US,D,20201202,000000,8.9729,9.0402,8.9633,8.9825,65698,0
+JOF.US,D,20201203,000000,9.0306,9.2902,9.0017,9.2805,154569,0
+JOF.US,D,20201204,000000,9.338,9.454,9.2805,9.4247,337159,0
+JOF.US,D,20201207,000000,9.4247,9.4442,9.2707,9.2902,93784,0
+JOF.US,D,20201208,000000,9.2902,9.4345,9.2326,9.3292,227783,0
+JOF.US,D,20201209,000000,9.3867,9.4345,9.3477,9.415,111180,0
+JOF.US,D,20201210,000000,9.3867,10.233,9.3292,10.233,99470,0
+JOF.US,D,20201211,000000,9.3477,9.3819,9.2614,9.3,73027,0
+JOF.US,D,20201214,000000,9.4052,9.4052,9.3292,9.3575,45654,0
+JOF.US,D,20201215,000000,9.4247,9.4345,9.1268,9.1364,73129,0
+JOF.US,D,20201216,000000,9.2229,9.2614,9.1075,9.2229,56730,0
+JOF.US,D,20201217,000000,9.1254,9.1254,8.9207,8.9792,134753,0
+JOF.US,D,20201218,000000,8.95,9.0377,8.794,8.8037,54881,0
+JOF.US,D,20201221,000000,8.6867,8.794,8.6867,8.716,75862,0
+JOF.US,D,20201222,000000,8.6965,8.7647,8.6575,8.6575,72105,0
+JOF.US,D,20201223,000000,8.6575,8.7569,8.6575,8.7257,80546,0
+JOF.US,D,20201224,000000,8.7452,8.7452,8.6087,8.6185,52511,0
+JOF.US,D,20201228,000000,8.6087,8.7062,8.599,8.6185,85520,0
+JOF.US,D,20201229,000000,8.6867,8.7842,8.6867,8.7452,80913,0
+JOF.US,D,20201230,000000,8.7745,8.9305,8.755,8.8915,65772,0
+JOF.US,D,20201231,000000,8.8915,8.8915,8.794,8.8135,26263,0
+JOF.US,D,20210104,000000,8.8135,8.8817,8.7452,8.7647,30229,0
+JOF.US,D,20210105,000000,8.7257,8.8037,8.6965,8.7452,128654,0
+JOF.US,D,20210106,000000,8.7647,8.8525,8.716,8.8427,136150,0
+JOF.US,D,20210107,000000,8.8232,8.8232,8.6965,8.7452,50071,0
+JOF.US,D,20210108,000000,8.8232,8.8817,8.7745,8.8232,82810,0
+JOF.US,D,20210111,000000,8.7745,8.8037,8.6965,8.7842,40727,0
+JOF.US,D,20210112,000000,8.7647,8.8525,8.716,8.8427,50163,0
+JOF.US,D,20210113,000000,8.8183,9.2522,8.794,9.1157,94680,0
+JOF.US,D,20210114,000000,9.1937,9.2034,9.0962,9.1157,46555,0
+JOF.US,D,20210115,000000,9.0864,9.0962,8.8232,8.95,49406,0
+JOF.US,D,20210119,000000,8.9012,8.911,8.833,8.8817,40815,0
+JOF.US,D,20210120,000000,8.8622,8.8915,8.7257,8.8037,60799,0
+JOF.US,D,20210121,000000,8.8135,8.8915,8.7452,8.8915,72512,0
+JOF.US,D,20210122,000000,8.8427,8.9207,8.7842,8.9207,18669,0
+JOF.US,D,20210125,000000,8.8427,8.8866,8.7062,8.8135,50190,0
+JOF.US,D,20210126,000000,8.8037,8.8525,8.7257,8.7689,68618,0
+JOF.US,D,20210127,000000,8.6867,8.7403,8.5307,8.5502,103424,0
+JOF.US,D,20210128,000000,8.5795,8.6614,8.5307,8.6087,369555,0
+JOF.US,D,20210129,000000,8.56,8.56,8.365,8.4722,113969,0
+JOF.US,D,20210201,000000,8.5112,8.6965,8.4771,8.6477,100176,0
+JOF.US,D,20210202,000000,8.7062,8.7452,8.6867,8.7062,42313,0
+JOF.US,D,20210203,000000,8.7355,8.7842,8.6867,8.7842,40703,0
+JOF.US,D,20210204,000000,8.755,8.794,8.6965,8.755,72050,0
+JOF.US,D,20210205,000000,8.872,8.872,8.677,8.8037,66469,0
+JOF.US,D,20210208,000000,8.8622,8.9889,8.8622,8.95,40334,0
+JOF.US,D,20210209,000000,8.9402,9.0377,8.9402,9.0182,43368,0
+JOF.US,D,20210210,000000,9.0572,9.0864,8.9987,9.0669,14566,0
+JOF.US,D,20210211,000000,9.0767,9.1254,9.0474,9.1157,34015,0
+JOF.US,D,20210212,000000,9.0864,9.1254,9.0572,9.1254,8249,0
+JOF.US,D,20210216,000000,9.2327,9.2327,9.0279,9.0572,61945,0
+JOF.US,D,20210217,000000,9.0279,9.0437,8.95,8.9889,33093,0
+JOF.US,D,20210218,000000,8.9207,8.9207,8.8232,8.9012,15147,0
+JOF.US,D,20210219,000000,8.9013,8.9548,8.9013,8.9548,101970,0
+JOF.US,D,20210222,000000,8.8817,9.0182,8.8817,8.95,56307,0
+JOF.US,D,20210223,000000,8.9305,9.0182,8.9012,9.0084,54117,0
+JOF.US,D,20210224,000000,8.8915,8.9691,8.8427,8.95,45811,0
+JOF.US,D,20210225,000000,8.9792,8.9792,8.7842,8.833,33311,0
+JOF.US,D,20210226,000000,8.755,8.7745,8.7355,8.7647,36093,0
+JOF.US,D,20210301,000000,8.872,8.9012,8.8398,8.9012,135514,0
+JOF.US,D,20210302,000000,8.8525,8.8866,8.7745,8.8232,87381,0
+JOF.US,D,20210303,000000,8.8427,8.8429,8.7842,8.8037,31892,0
+JOF.US,D,20210304,000000,8.794,8.833,8.755,8.7647,76140,0
+JOF.US,D,20210305,000000,8.794,8.7959,8.7163,8.7842,45431,0
+JOF.US,D,20210308,000000,8.8427,8.8817,8.7745,8.8622,60215,0
+JOF.US,D,20210309,000000,8.8232,9.0182,8.8232,8.95,56530,0
+JOF.US,D,20210310,000000,9.0279,9.0279,8.9402,8.9695,51177,0
+JOF.US,D,20210311,000000,8.9305,8.9889,8.9305,8.9597,31727,0
+JOF.US,D,20210312,000000,8.9597,9.0084,8.9597,8.9889,33629,0
+JOF.US,D,20210315,000000,8.95,9.0474,8.95,9.0474,13298,0
+JOF.US,D,20210316,000000,9.0669,9.1502,9.0669,9.1059,91050,0
+JOF.US,D,20210317,000000,9.1394,9.1839,9.0903,9.1644,103943,0
+JOF.US,D,20210318,000000,9.1742,9.2912,9.1547,9.1937,75678,0
+JOF.US,D,20210319,000000,9.2034,9.3204,9.2034,9.3156,20352,0
+JOF.US,D,20210322,000000,9.3399,9.3887,9.2912,9.3204,69563,0
+JOF.US,D,20210323,000000,9.3107,9.3497,9.1644,9.1937,74154,0
+JOF.US,D,20210324,000000,9.1059,9.1286,9.0182,9.0474,139520,0
+JOF.US,D,20210325,000000,9.0182,9.1352,9.0182,9.0864,90351,0
+JOF.US,D,20210326,000000,9.0767,9.2034,9.0767,9.1742,52678,0
+JOF.US,D,20210329,000000,9.0864,9.1742,9.0767,9.1742,23937,0
+JOF.US,D,20210330,000000,9.0962,9.1547,9.0684,9.1254,62460,0
+JOF.US,D,20210331,000000,9.0864,9.0923,9.0627,9.0669,18579,0
+JOF.US,D,20210401,000000,9.0767,9.1059,9.0398,9.1059,27923,0
+JOF.US,D,20210405,000000,9.1059,9.1742,9.1059,9.1644,56851,0
+JOF.US,D,20210406,000000,9.0474,9.2912,9.0377,9.2912,69942,0
+JOF.US,D,20210407,000000,9.0864,9.1703,9.0669,9.1547,54017,0
+JOF.US,D,20210408,000000,9.2522,9.2522,9.1254,9.2034,63459,0
+JOF.US,D,20210409,000000,9.1547,9.2522,9.1254,9.1547,77459,0
+JOF.US,D,20210412,000000,9.1059,9.1801,9.1059,9.1254,38449,0
+JOF.US,D,20210413,000000,9.1937,9.2259,9.1562,9.2229,25227,0
+JOF.US,D,20210414,000000,9.2229,9.2717,9.1937,9.2034,47360,0
+JOF.US,D,20210415,000000,9.1839,9.3009,9.1839,9.2522,51956,0
+JOF.US,D,20210416,000000,9.2424,9.2522,9.2229,9.2327,22832,0
+JOF.US,D,20210419,000000,9.2522,9.2717,9.1157,9.1254,30562,0
+JOF.US,D,20210420,000000,9.0669,9.0669,9.0182,9.0279,42094,0
+JOF.US,D,20210421,000000,8.9987,9.0962,8.9695,9.0864,18663,0
+JOF.US,D,20210422,000000,9.1254,9.1644,9.0913,9.1352,62212,0
+JOF.US,D,20210423,000000,9.1157,9.2034,9.1059,9.1742,34172,0
+JOF.US,D,20210426,000000,9.1937,9.1937,9.1153,9.1742,41009,0
+JOF.US,D,20210427,000000,9.1254,9.1254,9.0182,9.0962,32936,0
+JOF.US,D,20210428,000000,9.0767,9.0767,8.9597,9.0474,146569,0
+JOF.US,D,20210429,000000,9.0279,9.0279,8.95,8.9889,28837,0
+JOF.US,D,20210430,000000,8.9889,9.0139,8.8525,8.872,54157,0
+JOF.US,D,20210503,000000,8.95,8.95,8.8622,8.9402,37314,0
+JOF.US,D,20210504,000000,8.833,8.8622,8.8135,8.8525,33910,0
+JOF.US,D,20210505,000000,8.9402,8.9597,8.872,8.8915,28318,0
+JOF.US,D,20210506,000000,8.9695,9.0669,8.8915,8.9792,95565,0
+JOF.US,D,20210507,000000,8.9889,9.0277,8.9695,9.0084,63298,0
+JOF.US,D,20210510,000000,9.0182,9.0802,8.95,8.9792,150237,0
+JOF.US,D,20210511,000000,8.872,8.872,8.7745,8.8232,89732,0
+JOF.US,D,20210512,000000,8.7355,8.7501,8.56,8.56,77949,0
+JOF.US,D,20210513,000000,8.6087,8.6867,8.6087,8.677,25913,0
+JOF.US,D,20210514,000000,8.7647,8.8037,8.6282,8.7257,158968,0
+JOF.US,D,20210517,000000,8.716,8.716,8.6579,8.7062,27182,0
+JOF.US,D,20210518,000000,8.794,8.872,8.794,8.8427,26575,0
+JOF.US,D,20210519,000000,8.7647,8.8525,8.7452,8.7842,34926,0
+JOF.US,D,20210520,000000,8.8232,8.8914,8.8232,8.8914,9782,0
+JOF.US,D,20210521,000000,8.911,8.95,8.8525,8.8525,32178,0
+JOF.US,D,20210524,000000,8.872,8.9207,8.8622,8.8915,64056,0
+JOF.US,D,20210525,000000,8.9207,8.9305,8.833,8.872,17082,0
+JOF.US,D,20210526,000000,8.8427,8.8817,8.8427,8.8622,12581,0
+JOF.US,D,20210527,000000,8.8232,8.95,8.8232,8.95,43996,0
+JOF.US,D,20210528,000000,8.8135,8.9597,8.8135,8.9207,35164,0
+JOF.US,D,20210601,000000,8.9987,8.9987,8.9012,8.9305,16892,0
+JOF.US,D,20210602,000000,8.9207,8.9889,8.9207,8.9402,24383,0
+JOF.US,D,20210603,000000,8.9188,8.95,8.9188,8.95,2401,0
+JOF.US,D,20210604,000000,8.9597,9.0669,8.9597,9.0572,21944,0
+JOF.US,D,20210607,000000,9.0377,9.0767,9.0377,9.0377,20838,0
+JOF.US,D,20210608,000000,9.0182,9.0962,9.0182,9.0864,6800,0
+JOF.US,D,20210609,000000,9.0572,9.0672,9.0377,9.0669,10569,0
+JOF.US,D,20210610,000000,9.0871,9.0903,9.0474,9.0474,28526,0
+JOF.US,D,20210611,000000,9.0669,9.0669,8.9305,9.0377,21681,0
+JOF.US,D,20210614,000000,8.9987,9.0275,8.9207,8.9207,30357,0
+JOF.US,D,20210615,000000,8.9207,8.9695,8.9013,8.9695,39862,0
+JOF.US,D,20210616,000000,8.9792,8.9987,8.9597,8.9597,15684,0
+JOF.US,D,20210617,000000,8.9597,8.9666,8.9402,8.9402,11923,0
+JOF.US,D,20210618,000000,8.7745,8.872,8.7745,8.8135,13516,0
+JOF.US,D,20210621,000000,8.8622,8.8622,8.7842,8.8525,43550,0
+JOF.US,D,20210622,000000,8.8427,8.8915,8.8037,8.8427,50396,0
+JOF.US,D,20210623,000000,8.872,8.872,8.794,8.8037,58263,0
+JOF.US,D,20210624,000000,8.8622,8.8915,8.8037,8.8037,57413,0
+JOF.US,D,20210625,000000,8.794,8.8915,8.7647,8.8135,33909,0
+JOF.US,D,20210628,000000,8.7647,8.8525,8.7647,8.8427,14261,0
+JOF.US,D,20210629,000000,8.8559,8.8559,8.7647,8.7745,27861,0
+JOF.US,D,20210630,000000,8.7257,8.8232,8.7257,8.794,27213,0
+JOF.US,D,20210701,000000,8.794,8.794,8.7257,8.755,18319,0
+JOF.US,D,20210702,000000,8.7647,8.794,8.7452,8.7745,23645,0
+JOF.US,D,20210706,000000,8.7842,8.8135,8.7257,8.7647,20484,0
+JOF.US,D,20210707,000000,8.794,8.794,8.7452,8.755,43403,0
+JOF.US,D,20210708,000000,8.6965,8.7062,8.6185,8.6282,33895,0
+JOF.US,D,20210709,000000,8.8232,8.8232,8.7355,8.7745,38502,0
+JOF.US,D,20210712,000000,8.6477,8.7745,8.6477,8.7452,34490,0
+JOF.US,D,20210713,000000,8.8427,8.8427,8.7745,8.8135,33891,0
+JOF.US,D,20210714,000000,8.7842,8.833,8.7842,8.8037,22870,0
+JOF.US,D,20210715,000000,8.7257,8.8037,8.7257,8.7647,10029,0
+JOF.US,D,20210716,000000,8.7647,8.7647,8.6282,8.638,25815,0
+JOF.US,D,20210719,000000,8.5892,8.599,8.482,8.5307,23398,0
+JOF.US,D,20210720,000000,8.4917,8.6282,8.4917,8.5892,125753,0
+JOF.US,D,20210721,000000,8.482,8.6672,8.482,8.6672,30910,0
+JOF.US,D,20210722,000000,8.6575,8.6867,8.6282,8.6672,29788,0
+JOF.US,D,20210723,000000,8.7062,8.7062,8.6478,8.6867,13226,0
+JOF.US,D,20210726,000000,8.6965,8.7036,8.5405,8.599,54386,0
+JOF.US,D,20210727,000000,8.6477,8.7062,8.5405,8.6087,139525,0
+JOF.US,D,20210728,000000,8.638,8.716,8.638,8.6965,31863,0
+JOF.US,D,20210729,000000,8.5892,8.7111,8.5892,8.6672,15756,0
+JOF.US,D,20210730,000000,8.638,8.6477,8.6282,8.638,16013,0
+JOF.US,D,20210802,000000,8.6965,8.7745,8.6965,8.755,25495,0
+JOF.US,D,20210803,000000,8.8817,8.8817,8.7842,8.833,64435,0
+JOF.US,D,20210804,000000,8.677,8.755,8.677,8.755,27631,0
+JOF.US,D,20210805,000000,8.7355,8.794,8.7257,8.7842,12324,0
+JOF.US,D,20210806,000000,8.7062,8.7842,8.677,8.6867,40000,0
+JOF.US,D,20210809,000000,8.6477,8.6867,8.6477,8.677,15495,0
+JOF.US,D,20210810,000000,8.677,8.755,8.677,8.7452,20369,0
+JOF.US,D,20210811,000000,8.7745,8.8135,8.7356,8.8037,22082,0
+JOF.US,D,20210812,000000,8.8037,8.8232,8.7696,8.7842,25009,0
+JOF.US,D,20210813,000000,8.8622,8.872,8.782,8.8525,22967,0
+JOF.US,D,20210816,000000,8.8232,8.8232,8.7745,8.794,20472,0
+JOF.US,D,20210817,000000,8.6867,8.755,8.6867,8.716,24429,0
+JOF.US,D,20210818,000000,8.794,8.8037,8.7257,8.755,7737,0
+JOF.US,D,20210819,000000,8.6965,8.7343,8.677,8.7062,5031,0
+JOF.US,D,20210820,000000,8.6672,8.6824,8.6575,8.6672,12560,0
+JOF.US,D,20210823,000000,8.6867,8.755,8.6867,8.755,13896,0
+JOF.US,D,20210824,000000,8.8037,8.872,8.8037,8.8622,20137,0
+JOF.US,D,20210825,000000,8.8525,8.8525,8.7648,8.8037,25583,0
+JOF.US,D,20210826,000000,8.7745,8.8423,8.7745,8.8135,20205,0
+JOF.US,D,20210827,000000,8.8135,8.8622,8.8135,8.8427,5762,0
+JOF.US,D,20210830,000000,8.8525,8.9207,8.8525,8.911,31526,0
+JOF.US,D,20210831,000000,8.9207,8.9402,8.8851,8.9305,21125,0
+JOF.US,D,20210901,000000,8.95,9.0474,8.95,8.9987,19251,0
+JOF.US,D,20210902,000000,9.0182,9.0279,8.9987,8.9987,11876,0
+JOF.US,D,20210903,000000,9.0572,9.2132,9.0572,9.1547,65146,0
+JOF.US,D,20210907,000000,9.2327,9.2522,9.1839,9.2522,37375,0
+JOF.US,D,20210908,000000,9.2619,9.2619,9.1842,9.1842,29618,0
+JOF.US,D,20210909,000000,9.2522,9.2717,9.2034,9.2717,39889,0
+JOF.US,D,20210910,000000,9.3009,9.3594,9.2619,9.2619,20971,0
+JOF.US,D,20210913,000000,9.3107,9.3789,9.3009,9.3789,48524,0
+JOF.US,D,20210914,000000,9.3009,9.3789,9.2912,9.3009,11176,0
+JOF.US,D,20210915,000000,9.3399,9.3692,9.3107,9.3692,51230,0
+JOF.US,D,20210916,000000,9.2327,9.3399,9.2327,9.3399,23502,0
+JOF.US,D,20210917,000000,9.2619,9.2619,9.2132,9.2424,35536,0
+JOF.US,D,20210920,000000,9.1157,9.1859,9.0669,9.1157,62826,0
+JOF.US,D,20210921,000000,9.2522,9.2522,9.1693,9.2132,63317,0
+JOF.US,D,20210922,000000,9.0669,9.2623,9.0474,9.1352,55969,0
+JOF.US,D,20210923,000000,9.1254,9.2034,9.1254,9.1647,15536,0
+JOF.US,D,20210924,000000,9.1059,9.1251,9.0572,9.0767,48591,0
+JOF.US,D,20210927,000000,9.1742,9.1742,9.0182,9.0474,58149,0
+JOF.US,D,20210928,000000,8.95,8.9695,8.872,8.8915,37543,0
+JOF.US,D,20210929,000000,8.9792,8.9792,8.872,8.8817,55684,0
+JOF.US,D,20210930,000000,8.8232,8.8525,8.794,8.8232,32555,0
+JOF.US,D,20211001,000000,8.8435,8.8435,8.7468,8.8037,13420,0
+JOF.US,D,20211004,000000,8.7257,8.7696,8.638,8.638,52477,0
+JOF.US,D,20211005,000000,8.6773,8.7745,8.6773,8.755,36534,0
+JOF.US,D,20211006,000000,8.677,8.677,8.5522,8.6664,48536,0
+JOF.US,D,20211007,000000,8.7647,8.7647,8.7452,8.755,7166,0
+JOF.US,D,20211008,000000,8.7452,8.7452,8.6818,8.716,31476,0
+JOF.US,D,20211011,000000,8.8427,8.8427,8.716,8.7745,42871,0
+JOF.US,D,20211012,000000,8.7257,8.7257,8.5892,8.6672,66805,0
+JOF.US,D,20211013,000000,8.6087,8.638,8.5908,8.599,33233,0
+JOF.US,D,20211014,000000,8.638,8.7257,8.638,8.6672,26904,0
+JOF.US,D,20211015,000000,8.6965,8.9402,8.6867,8.6916,26220,0
+JOF.US,D,20211018,000000,8.6672,8.6867,8.599,8.6282,53511,0
+JOF.US,D,20211019,000000,8.6965,8.7337,8.6672,8.677,25397,0
+JOF.US,D,20211020,000000,8.6185,8.6797,8.6185,8.638,18967,0
+JOF.US,D,20211021,000000,8.5405,8.5892,8.5307,8.5307,92043,0
+JOF.US,D,20211022,000000,8.6477,8.6477,8.5941,8.6087,18190,0
+JOF.US,D,20211025,000000,8.5795,8.5892,8.5795,8.5795,43616,0
+JOF.US,D,20211026,000000,8.599,8.7745,8.5502,8.5795,33211,0
+JOF.US,D,20211027,000000,8.56,8.5891,8.5112,8.56,31793,0
+JOF.US,D,20211028,000000,8.6087,8.6282,8.5795,8.6282,26832,0
+JOF.US,D,20211029,000000,8.5795,8.6769,8.5746,8.5892,48483,0
+JOF.US,D,20211101,000000,8.677,8.677,8.6379,8.6575,29989,0
+JOF.US,D,20211102,000000,8.6575,8.6623,8.6087,8.6087,33792,0
+JOF.US,D,20211103,000000,8.5892,8.6913,8.5795,8.6087,9984,0
+JOF.US,D,20211104,000000,8.6087,8.638,8.5892,8.638,26948,0
+JOF.US,D,20211105,000000,8.6575,8.6575,8.6282,8.6282,25736,0
+JOF.US,D,20211108,000000,8.5795,8.6185,8.5795,8.599,23331,0
+JOF.US,D,20211109,000000,8.5795,8.5892,8.521,8.5307,22735,0
+JOF.US,D,20211110,000000,8.482,8.5307,8.4527,8.482,37127,0
+JOF.US,D,20211111,000000,8.4917,8.5046,8.3845,8.4235,32292,0
+JOF.US,D,20211112,000000,8.4332,8.482,8.4332,8.4625,59072,0
+JOF.US,D,20211115,000000,8.482,8.482,8.404,8.443,22600,0
+JOF.US,D,20211116,000000,8.4137,8.4527,8.3942,8.4137,16774,0
+JOF.US,D,20211117,000000,8.3942,8.3942,8.287,8.326,62900,0
+JOF.US,D,20211118,000000,8.3065,8.3162,8.287,8.299,37276,0
+JOF.US,D,20211119,000000,8.287,8.3114,8.2772,8.287,72516,0
+JOF.US,D,20211122,000000,8.3065,8.4137,8.248,8.248,53656,0
+JOF.US,D,20211123,000000,8.2285,8.2382,8.1603,8.1797,90688,0
+JOF.US,D,20211124,000000,8.092,8.1554,8.0335,8.053,142548,0
+JOF.US,D,20211126,000000,7.9653,8.022,7.858,7.8678,114225,0
+JOF.US,D,20211129,000000,7.9068,7.9653,7.897,7.9068,39468,0
+JOF.US,D,20211130,000000,7.8288,7.8385,7.7703,7.8093,100519,0
+JOF.US,D,20211201,000000,7.8483,7.9426,7.7898,7.7995,91616,0
+JOF.US,D,20211202,000000,7.858,7.8921,7.8093,7.8483,89394,0
+JOF.US,D,20211203,000000,7.9068,7.9068,7.8385,7.8873,302501,0
+JOF.US,D,20211206,000000,7.9165,7.9458,7.9165,7.936,60052,0
+JOF.US,D,20211207,000000,7.9945,8.131,7.9945,8.1115,28205,0
+JOF.US,D,20211208,000000,8.131,8.1603,8.0823,8.1408,22141,0
+JOF.US,D,20211209,000000,8.0801,8.1294,8.014,8.053,61362,0
+JOF.US,D,20211210,000000,8.1018,8.1382,7.9945,8.0628,49049,0
+JOF.US,D,20211213,000000,8.0725,8.1018,7.975,8.0043,129610,0
+JOF.US,D,20211214,000000,8.0043,8.0628,7.9848,8.0628,92268,0
+JOF.US,D,20211215,000000,8.0725,8.2187,8.0043,8.17,119201,0
+JOF.US,D,20211216,000000,7.81,7.97,7.7701,7.83,91247,0
+JOF.US,D,20211217,000000,7.84,7.85,7.7752,7.81,57026,0
+JOF.US,D,20211220,000000,7.74,7.78,7.7001,7.78,35370,0
+JOF.US,D,20211221,000000,7.81,7.81,7.7175,7.7598,79351,0
+JOF.US,D,20211222,000000,7.79,7.83,7.7329,7.83,23863,0
+JOF.US,D,20211223,000000,7.83,7.92,7.83,7.91,54191,0
+JOF.US,D,20211227,000000,7.85,7.92,7.8447,7.88,32261,0
+JOF.US,D,20211228,000000,7.96,7.96,7.85,7.9,104963,0
+JOF.US,D,20211229,000000,7.91,8.02,7.91,7.93,109793,0
+JOF.US,D,20211230,000000,7.93,7.98,7.92,7.92,46186,0
+JOF.US,D,20211231,000000,7.93,7.97,7.8,7.87,174740,0
+JOF.US,D,20220103,000000,7.95,7.99,7.86,7.88,31826,0
+JOF.US,D,20220104,000000,7.96,7.99,7.9,7.96,74363,0
+JOF.US,D,20220105,000000,7.97,8.0139,7.93,7.93,29522,0
+JOF.US,D,20220106,000000,7.91,7.97,7.85,7.89,71853,0
+JOF.US,D,20220107,000000,7.85,7.89,7.8058,7.87,23230,0
+JOF.US,D,20220110,000000,7.85,7.9333,7.835,7.88,19919,0
+JOF.US,D,20220111,000000,7.92,7.98,7.87,7.97,57245,0
+JOF.US,D,20220112,000000,7.97,8.08,7.97,8.05,38185,0
+JOF.US,D,20220113,000000,8.08,8.08,8,8,48639,0
+JOF.US,D,20220114,000000,7.97,7.97,7.89,7.89,171457,0
+JOF.US,D,20220118,000000,7.86,7.885,7.745,7.75,112795,0
+JOF.US,D,20220119,000000,7.71,7.95,7.59,7.6,314261,0
+JOF.US,D,20220120,000000,7.56,7.72,7.53,7.6,196437,0
+JOF.US,D,20220121,000000,7.56,7.67,7.56,7.57,147347,0
+JOF.US,D,20220124,000000,7.56,7.675,7.43,7.53,179031,0
+JOF.US,D,20220125,000000,7.51,7.61,7.49,7.56,84644,0
+JOF.US,D,20220126,000000,7.56,7.64,7.5,7.53,83351,0
+JOF.US,D,20220127,000000,7.51,7.535,7.44,7.49,89285,0
+JOF.US,D,20220128,000000,7.46,7.5,7.404,7.49,48369,0
+JOF.US,D,20220131,000000,7.49,7.67,7.49,7.63,18861,0
+JOF.US,D,20220201,000000,7.67,7.67,7.5585,7.62,26893,0
+JOF.US,D,20220202,000000,7.7,7.83,7.7,7.8,90213,0
+JOF.US,D,20220203,000000,7.75,7.75,7.64,7.66,59824,0
+JOF.US,D,20220204,000000,7.68,7.79,7.68,7.77,79493,0
+JOF.US,D,20220207,000000,7.76,7.76,7.69,7.74,34611,0
+JOF.US,D,20220208,000000,7.72,7.78,7.72,7.7714,22357,0
+JOF.US,D,20220209,000000,7.82,7.845,7.8,7.82,36509,0
+JOF.US,D,20220210,000000,7.75,7.805,7.7,7.7,72627,0
+JOF.US,D,20220211,000000,7.73,7.82,7.67,7.73,71257,0
+JOF.US,D,20220214,000000,7.73,7.7328,7.65,7.7,79166,0
+JOF.US,D,20220215,000000,7.7,7.7677,7.7,7.74,42897,0
+JOF.US,D,20220216,000000,7.68,7.75,7.68,7.71,42230,0
+JOF.US,D,20220217,000000,7.69,7.81,7.69,7.72,33047,0
+JOF.US,D,20220218,000000,7.76,7.76,7.69,7.73,96126,0
+JOF.US,D,20220222,000000,7.67,7.695,7.62,7.62,46169,0
+JOF.US,D,20220223,000000,7.58,7.6249,7.57,7.58,13912,0
+JOF.US,D,20220224,000000,7.51,7.5699,7.48,7.54,51369,0
+JOF.US,D,20220225,000000,7.57,7.67,7.57,7.64,30444,0
+JOF.US,D,20220228,000000,7.59,7.66,7.59,7.63,40623,0
+JOF.US,D,20220301,000000,7.62,7.645,7.58,7.6,47444,0
+JOF.US,D,20220302,000000,7.62,7.66,7.6,7.64,37766,0
+JOF.US,D,20220303,000000,7.58,7.59,7.53,7.56,55975,0
+JOF.US,D,20220304,000000,7.55,7.57,7.44,7.46,63889,0
+JOF.US,D,20220307,000000,7.41,7.4245,7.15,7.26,199694,0
+JOF.US,D,20220308,000000,7.21,7.28,7.14,7.24,168727,0
+JOF.US,D,20220309,000000,7.28,7.335,7.26,7.3,76639,0
+JOF.US,D,20220310,000000,7.3,7.3,7.2007,7.24,36974,0
+JOF.US,D,20220311,000000,7.27,7.35,7.19,7.19,74983,0
+JOF.US,D,20220314,000000,7.2,7.3,7.05,7.08,73166,0
+JOF.US,D,20220315,000000,7.09,7.23,7.09,7.22,15208,0
+JOF.US,D,20220316,000000,7.28,7.28,7.19,7.27,164871,0
+JOF.US,D,20220317,000000,7.27,7.33,7.205,7.31,89259,0
+JOF.US,D,20220318,000000,7.34,7.42,7.34,7.38,36446,0
+JOF.US,D,20220321,000000,7.34,7.42,7.3,7.33,72529,0
+JOF.US,D,20220322,000000,7.295,7.34,7.21,7.33,45740,0
+JOF.US,D,20220323,000000,7.28,7.33,7.26,7.27,33288,0
+JOF.US,D,20220324,000000,7.32,7.36,7.2924,7.35,39108,0
+JOF.US,D,20220325,000000,7.31,7.325,7.28,7.28,52891,0
+JOF.US,D,20220328,000000,7.25,7.25,7.14,7.2,65418,0
+JOF.US,D,20220329,000000,7.23,7.3235,7.15,7.27,66007,0
+JOF.US,D,20220330,000000,7.21,7.2534,7.16,7.17,122220,0
+JOF.US,D,20220331,000000,7.19,7.25,7.12,7.16,110124,0
+JOF.US,D,20220401,000000,7.08,7.18,7.08,7.15,45930,0
+JOF.US,D,20220404,000000,7.13,7.22,7.13,7.19,31313,0
+JOF.US,D,20220405,000000,7.12,7.1605,7.06,7.06,80312,0
+JOF.US,D,20220406,000000,7.04,7.04,6.93,6.97,79913,0
+JOF.US,D,20220407,000000,6.95,6.9678,6.92,6.95,20957,0
+JOF.US,D,20220408,000000,6.9,6.91,6.8516,6.88,55009,0
+JOF.US,D,20220411,000000,6.81,6.8905,6.7901,6.8,30772,0
+JOF.US,D,20220412,000000,6.81,6.815,6.72,6.76,70665,0
+JOF.US,D,20220413,000000,6.78,6.8158,6.775,6.79,52034,0
+JOF.US,D,20220414,000000,6.81,6.83,6.78,6.81,67726,0
+JOF.US,D,20220418,000000,6.78,6.8,6.745,6.77,33339,0
+JOF.US,D,20220419,000000,6.75,6.75,6.69,6.73,75362,0
+JOF.US,D,20220420,000000,6.76,6.8,6.7,6.8,35482,0
+JOF.US,D,20220421,000000,6.86,6.88,6.74,6.77,71493,0
+JOF.US,D,20220422,000000,6.76,6.7799,6.54,6.6,71934,0
+JOF.US,D,20220425,000000,6.59,6.66,6.5593,6.66,38194,0
+JOF.US,D,20220426,000000,6.6,6.6787,6.6,6.6,47293,0
+JOF.US,D,20220427,000000,6.63,6.659,6.61,6.63,92358,0
+JOF.US,D,20220428,000000,6.66,6.78,6.62,6.76,90318,0
+JOF.US,D,20220429,000000,6.75,6.7821,6.71,6.71,49676,0
+JOF.US,D,20220502,000000,6.76,6.76,6.62,6.63,156459,0
+JOF.US,D,20220503,000000,6.59,6.62,6.55,6.58,67606,0
+JOF.US,D,20220504,000000,6.59,6.7,6.51,6.7,65923,0
+JOF.US,D,20220505,000000,6.69,6.69,6.49,6.5,144996,0
+JOF.US,D,20220506,000000,6.56,6.59,6.48,6.53,75336,0
+JOF.US,D,20220509,000000,6.45,6.48,6.42,6.43,41898,0
+JOF.US,D,20220510,000000,6.49,6.49,6.4,6.44,15525,0
+JOF.US,D,20220511,000000,6.45,6.4681,6.4,6.43,44150,0
+JOF.US,D,20220512,000000,6.41,6.47,6.31,6.47,153335,0
+JOF.US,D,20220513,000000,6.5,6.6167,6.5,6.55,15403,0
+JOF.US,D,20220516,000000,6.56,6.6873,6.49,6.51,20710,0
+JOF.US,D,20220517,000000,6.55,6.55,6.49,6.5,26405,0
+JOF.US,D,20220518,000000,6.5,6.52,6.37,6.4,60575,0
+JOF.US,D,20220519,000000,6.49,6.5129,6.47,6.51,36729,0
+JOF.US,D,20220520,000000,6.53,6.53,6.42,6.46,24599,0
+JOF.US,D,20220523,000000,6.49,6.53,6.4506,6.52,19242,0
+JOF.US,D,20220524,000000,6.49,6.49,6.43,6.44,36422,0
+JOF.US,D,20220525,000000,6.43,6.466,6.4188,6.46,34088,0
+JOF.US,D,20220526,000000,6.41,6.52,6.41,6.47,53168,0
+JOF.US,D,20220527,000000,6.51,6.55,6.4908,6.53,31984,0
+JOF.US,D,20220531,000000,6.51,6.53,6.49,6.5,46384,0
+JOF.US,D,20220601,000000,6.65,6.6631,6.5603,6.6,19697,0
+JOF.US,D,20220602,000000,6.58,6.66,6.57,6.62,57274,0
+JOF.US,D,20220603,000000,6.56,6.59,6.51,6.58,21745,0
+JOF.US,D,20220606,000000,6.65,6.65,6.57,6.6,12880,0
+JOF.US,D,20220607,000000,6.5501,6.601,6.55,6.56,15804,0
+JOF.US,D,20220608,000000,6.52,6.61,6.52,6.57,26184,0
+JOF.US,D,20220609,000000,6.56,6.6447,6.49,6.52,18085,0
+JOF.US,D,20220610,000000,6.47,6.5,6.46,6.47,12217,0
+JOF.US,D,20220613,000000,6.41,6.5101,6.3224,6.36,60372,0
+JOF.US,D,20220614,000000,6.44,6.44,6.3304,6.36,22786,0
+JOF.US,D,20220615,000000,6.39,6.39,6.32,6.35,19315,0
+JOF.US,D,20220616,000000,6.32,6.32,6.21,6.24,28952,0
+JOF.US,D,20220617,000000,6.38,6.38,6.27,6.33,12073,0
+JOF.US,D,20220621,000000,6.27,6.3,6.22,6.22,33742,0
+JOF.US,D,20220622,000000,6.21,6.29,6.18,6.22,14511,0
+JOF.US,D,20220623,000000,6.23,6.27,6.23,6.23,9649,0
+JOF.US,D,20220624,000000,6.32,6.427,6.3,6.41,19236,0
+JOF.US,D,20220627,000000,6.35,6.35,6.28,6.31,44773,0
+JOF.US,D,20220628,000000,6.4,6.4303,6.34,6.37,25325,0
+JOF.US,D,20220629,000000,6.345,6.385,6.345,6.38,3469,0
+JOF.US,D,20220630,000000,6.32,6.34,6.3,6.32,6160,0
+JOF.US,D,20220701,000000,6.3,6.345,6.29,6.33,20333,0
+JOF.US,D,20220705,000000,6.21,6.29,6.21,6.29,10980,0
+JOF.US,D,20220706,000000,6.33,6.375,6.31,6.33,22411,0
+JOF.US,D,20220707,000000,6.32,6.41,6.32,6.41,40854,0
+JOF.US,D,20220708,000000,6.3501,6.39,6.35,6.38,16343,0
+JOF.US,D,20220711,000000,6.41,6.41,6.3,6.31,17808,0
+JOF.US,D,20220712,000000,6.4,6.4,6.3223,6.33,21098,0
+JOF.US,D,20220713,000000,6.26,6.33,6.26,6.31,13477,0
+JOF.US,D,20220714,000000,6.2774,6.29,6.23,6.26,27927,0
+JOF.US,D,20220715,000000,6.28,6.28,6.22,6.26,53345,0
+JOF.US,D,20220718,000000,6.27,6.3526,6.24,6.26,23171,0
+JOF.US,D,20220719,000000,6.29,6.37,6.29,6.36,241362,0
+JOF.US,D,20220720,000000,6.4,6.43,6.4,6.42,7356,0
+JOF.US,D,20220721,000000,6.45,6.54,6.42,6.54,17180,0
+JOF.US,D,20220722,000000,6.55,6.6199,6.5,6.51,39676,0
+JOF.US,D,20220725,000000,6.57,6.6125,6.52,6.54,13635,0
+JOF.US,D,20220726,000000,6.5,6.5,6.424,6.43,83482,0
+JOF.US,D,20220727,000000,6.45,6.58,6.45,6.54,65900,0
+JOF.US,D,20220728,000000,6.5,6.57,6.5,6.53,47197,0
+JOF.US,D,20220729,000000,6.51,6.64,6.51,6.6,6285,0
+JOF.US,D,20220801,000000,6.55,6.75,6.55,6.69,9957,0
+JOF.US,D,20220802,000000,6.67,6.69,6.58,6.58,9935,0
+JOF.US,D,20220803,000000,6.56,6.563,6.54,6.54,3138,0
+JOF.US,D,20220804,000000,6.44,6.55,6.44,6.53,44328,0
+JOF.US,D,20220805,000000,6.5,6.52,6.43,6.47,21487,0
+JOF.US,D,20220808,000000,6.51,6.5699,6.48,6.48,21165,0
+JOF.US,D,20220809,000000,6.47,6.49,6.42,6.42,15702,0
+JOF.US,D,20220810,000000,6.49,6.58,6.49,6.53,45924,0
+JOF.US,D,20220811,000000,6.59,6.62,6.53,6.53,33446,0
+JOF.US,D,20220812,000000,6.56,6.66,6.56,6.65,321829,0
+JOF.US,D,20220815,000000,6.68,6.71,6.66,6.7,19928,0
+JOF.US,D,20220816,000000,6.67,6.67,6.6349,6.67,5900,0
+JOF.US,D,20220817,000000,6.63,6.63,6.51,6.57,39953,0
+JOF.US,D,20220818,000000,6.57,6.628,6.57,6.58,2711,0
+JOF.US,D,20220819,000000,6.55,6.55,6.49,6.49,11929,0
+JOF.US,D,20220822,000000,6.45,6.455,6.38,6.4,94900,0
+JOF.US,D,20220823,000000,6.42,6.5056,6.41,6.42,19770,0
+JOF.US,D,20220824,000000,6.41,6.45,6.41,6.44,17178,0
+JOF.US,D,20220825,000000,6.48,6.4965,6.44,6.49,29942,0
+JOF.US,D,20220826,000000,6.46,6.47,6.39,6.39,21223,0
+JOF.US,D,20220829,000000,6.42,6.42,6.38,6.4,199081,0
+JOF.US,D,20220830,000000,6.37,6.37,6.27,6.3,157553,0
+JOF.US,D,20220831,000000,6.37,6.37,6.31,6.32,22747,0
+JOF.US,D,20220901,000000,6.27,6.27,6.23,6.24,30852,0
+JOF.US,D,20220902,000000,6.26,6.2653,6.23,6.25,18628,0
+JOF.US,D,20220906,000000,6.24,6.259,6.09,6.12,31009,0
+JOF.US,D,20220907,000000,6,6.05,6,6.04,31207,0
+JOF.US,D,20220908,000000,5.93,6.04,5.93,6.02,29289,0
+JOF.US,D,20220909,000000,6.14,6.2,6.1383,6.17,23400,0
+JOF.US,D,20220912,000000,6.18,6.2,6.16,6.17,29453,0
+JOF.US,D,20220913,000000,6.1,6.1073,6.05,6.05,25942,0
+JOF.US,D,20220914,000000,6.21,6.21,6.0807,6.17,34142,0
+JOF.US,D,20220915,000000,6.08,6.18,6.08,6.09,18420,0
+JOF.US,D,20220916,000000,6.08,6.12,6.02,6.05,53458,0
+JOF.US,D,20220919,000000,6.02,6.0762,6.02,6.07,51360,0
+JOF.US,D,20220920,000000,6.02,6.02,6,6,9488,0
+JOF.US,D,20220921,000000,6.06,6.075,6.01,6.01,8403,0
+JOF.US,D,20220922,000000,6.04,6.0508,5.9901,6.01,117846,0
+JOF.US,D,20220923,000000,5.98,5.98,5.88,5.89,77055,0
+JOF.US,D,20220926,000000,5.86,5.9599,5.83,5.87,36732,0
+JOF.US,D,20220927,000000,5.82,5.84,5.8,5.81,120876,0
+JOF.US,D,20220928,000000,5.84,5.8841,5.84,5.86,130623,0
+JOF.US,D,20220929,000000,5.84,5.84,5.7738,5.79,46597,0
+JOF.US,D,20220930,000000,5.86,5.86,5.84,5.86,24116,0
+JOF.US,D,20221003,000000,5.86,5.89,5.8486,5.88,57356,0
+JOF.US,D,20221004,000000,5.91,6.0034,5.91,5.98,59242,0
+JOF.US,D,20221005,000000,5.96,5.96,5.89,5.9201,25138,0
+JOF.US,D,20221006,000000,5.9,5.945,5.8905,5.92,17344,0
+JOF.US,D,20221007,000000,5.93,5.97,5.9,5.96,14633,0
+JOF.US,D,20221010,000000,5.96,5.97,5.915,5.92,36637,0
+JOF.US,D,20221011,000000,5.9,5.96,5.88,5.9,22484,0
+JOF.US,D,20221012,000000,5.83,5.8346,5.79,5.81,20457,0
+JOF.US,D,20221013,000000,5.7,5.81,5.69,5.8,84294,0
+JOF.US,D,20221014,000000,5.78,5.78,5.665,5.67,31726,0
+JOF.US,D,20221017,000000,5.79,5.79,5.66,5.68,153488,0
+JOF.US,D,20221018,000000,5.64,5.68,5.64,5.66,104564,0
+JOF.US,D,20221019,000000,5.68,5.68,5.59,5.63,278306,0
+JOF.US,D,20221020,000000,5.65,5.67,5.59,5.62,159582,0
+JOF.US,D,20221021,000000,5.56,5.8255,5.55,5.75,247375,0
+JOF.US,D,20221024,000000,5.73,5.73,5.6,5.66,102350,0
+JOF.US,D,20221025,000000,5.69,5.77,5.65,5.73,73679,0
+JOF.US,D,20221026,000000,5.72,5.81,5.72,5.78,28281,0
+JOF.US,D,20221027,000000,5.8,5.8185,5.73,5.75,39838,0
+JOF.US,D,20221028,000000,5.77,5.8,5.76,5.77,67618,0
+JOF.US,D,20221031,000000,5.65,5.71,5.63,5.69,90368,0
+JOF.US,D,20221101,000000,5.74,5.815,5.73,5.76,74163,0
+JOF.US,D,20221102,000000,5.79,5.81,5.73,5.73,51283,0
+JOF.US,D,20221103,000000,5.75,5.82,5.75,5.78,89595,0
+JOF.US,D,20221104,000000,5.82,5.86,5.8,5.85,15872,0
+JOF.US,D,20221107,000000,5.87,5.87,5.78,5.81,49679,0
+JOF.US,D,20221108,000000,5.86,5.8997,5.8512,5.88,17417,0
+JOF.US,D,20221109,000000,5.87,5.89,5.79,5.79,38162,0
+JOF.US,D,20221110,000000,5.92,6.09,5.92,6.07,31658,0
+JOF.US,D,20221111,000000,6.09,6.19,6.0809,6.15,64918,0
+JOF.US,D,20221114,000000,6.14,6.17,6.08,6.1,68235,0
+JOF.US,D,20221115,000000,6.13,6.23,6.1062,6.19,85736,0
+JOF.US,D,20221116,000000,6.18,6.3,6.1408,6.24,127953,0
+JOF.US,D,20221117,000000,6.22,6.3,6.22,6.27,16084,0
+JOF.US,D,20221118,000000,6.28,6.3,6.27,6.29,17723,0
+JOF.US,D,20221121,000000,6.2614,6.2866,6.19,6.19,30136,0
+JOF.US,D,20221122,000000,6.21,6.29,6.21,6.29,19553,0
+JOF.US,D,20221123,000000,6.29,6.3482,6.24,6.33,50729,0
+JOF.US,D,20221125,000000,6.32,6.46,6.32,6.39,31097,0
+JOF.US,D,20221128,000000,6.41,6.48,6.35,6.38,75588,0
+JOF.US,D,20221129,000000,6.43,6.44,6.4,6.4,23833,0
+JOF.US,D,20221130,000000,6.39,6.4867,6.37,6.48,64089,0
+JOF.US,D,20221201,000000,6.49,6.51,6.44,6.48,38168,0
+JOF.US,D,20221202,000000,6.47,6.51,6.431,6.44,42148,0
+JOF.US,D,20221205,000000,6.39,6.7,6.38,6.38,47679,0
+JOF.US,D,20221206,000000,6.42,6.503,6.41,6.45,57372,0
+JOF.US,D,20221207,000000,6.45,6.5367,6.45,6.5,23029,0
+JOF.US,D,20221208,000000,6.48,6.5099,6.4595,6.5,22809,0
+JOF.US,D,20221209,000000,6.5,6.53,6.4843,6.5,27892,0
+JOF.US,D,20221212,000000,6.49,6.52,6.45,6.48,55075,0
+JOF.US,D,20221213,000000,6.57,6.58,6.49,6.52,125527,0
+JOF.US,D,20221214,000000,6.55,6.595,6.48,6.56,48067,0
+JOF.US,D,20221215,000000,6.51,6.51,6.375,6.41,52378,0
+JOF.US,D,20221216,000000,6.38,6.47,6.37,6.42,38124,0
+JOF.US,D,20221219,000000,6.41,6.45,6.35,6.36,207535,0
+JOF.US,D,20221220,000000,6.38,6.46,6.37,6.43,96187,0
+JOF.US,D,20221221,000000,6.53,6.53,6.48,6.5,61579,0
+JOF.US,D,20221222,000000,6.45,6.48,6.396,6.43,42936,0
+JOF.US,D,20221223,000000,6.5,6.5,6.445,6.45,31628,0
+JOF.US,D,20221227,000000,6.47,6.47,6.42,6.43,68017,0
+JOF.US,D,20221228,000000,6.48,6.4899,6.385,6.43,70508,0
+JOF.US,D,20221229,000000,6.47,6.58,6.44,6.48,103493,0
+JOF.US,D,20221230,000000,6.41,6.7,6.41,6.48,75172,0
+JOF.US,D,20230103,000000,6.54,6.56,6.49,6.51,65727,0
+JOF.US,D,20230104,000000,6.55,6.55,6.47,6.49,30709,0
+JOF.US,D,20230105,000000,6.46,6.46,6.385,6.39,11296,0
+JOF.US,D,20230106,000000,6.41,6.5199,6.4,6.51,8044,0
+JOF.US,D,20230109,000000,6.53,6.61,6.5,6.5,49802,0
+JOF.US,D,20230110,000000,6.53,6.53,6.4712,6.5,12103,0
+JOF.US,D,20230111,000000,6.49,6.6,6.49,6.58,17421,0
+JOF.US,D,20230112,000000,6.65,6.71,6.6,6.71,25820,0
+JOF.US,D,20230113,000000,6.69,6.7953,6.66,6.77,23545,0
+JOF.US,D,20230117,000000,6.83,6.92,6.83,6.85,121492,0
+JOF.US,D,20230118,000000,6.91,6.93,6.7743,6.8,36621,0
+JOF.US,D,20230119,000000,6.73,6.84,6.73,6.79,22517,0
+JOF.US,D,20230120,000000,6.8,6.85,6.76,6.83,23927,0
+JOF.US,D,20230123,000000,6.75,6.81,6.75,6.8,40714,0
+JOF.US,D,20230124,000000,6.83,6.88,6.77,6.86,14606,0
+JOF.US,D,20230125,000000,6.89,6.97,6.88,6.97,14511,0
+JOF.US,D,20230126,000000,6.95,7,6.906,6.93,12584,0
+JOF.US,D,20230127,000000,6.91,6.93,6.84,6.86,36651,0
+JOF.US,D,20230130,000000,6.87,6.89,6.777,6.82,65449,0
+JOF.US,D,20230131,000000,6.84,6.93,6.82,6.93,14094,0
+JOF.US,D,20230201,000000,6.93,7,6.89,6.96,22201,0
+JOF.US,D,20230202,000000,6.97,6.98,6.895,6.96,42288,0
+JOF.US,D,20230203,000000,6.88,6.94,6.85,6.88,25782,0
+JOF.US,D,20230206,000000,6.76,6.82,6.75,6.77,19362,0
+JOF.US,D,20230207,000000,6.75,6.9,6.75,6.89,50292,0
+JOF.US,D,20230208,000000,6.86,6.91,6.84,6.87,26284,0
+JOF.US,D,20230209,000000,6.89,7,6.89,6.92,26269,0
+JOF.US,D,20230210,000000,6.95,6.975,6.85,6.92,56507,0
+JOF.US,D,20230213,000000,6.95,6.95,6.8,6.83,15089,0
+JOF.US,D,20230214,000000,6.76,6.82,6.76,6.78,18149,0
+JOF.US,D,20230215,000000,6.76,6.82,6.75,6.81,13704,0
+JOF.US,D,20230216,000000,6.76,6.82,6.76,6.81,6834,0
+JOF.US,D,20230217,000000,6.7601,6.8,6.7601,6.79,5852,0
+JOF.US,D,20230221,000000,6.76,6.79,6.7433,6.76,17668,0
+JOF.US,D,20230222,000000,6.83,6.83,6.75,6.78,9514,0
+JOF.US,D,20230223,000000,6.75,6.79,6.75,6.78,37709,0
+JOF.US,D,20230224,000000,6.72,6.72,6.67,6.7,10514,0
+JOF.US,D,20230227,000000,6.76,6.79,6.72,6.78,27256,0
+JOF.US,D,20230228,000000,6.77,6.79,6.7383,6.77,10514,0
+JOF.US,D,20230301,000000,6.7201,6.79,6.7201,6.79,9770,0
+JOF.US,D,20230302,000000,6.76,6.79,6.76,6.79,18771,0
+JOF.US,D,20230303,000000,6.81,6.92,6.81,6.89,41198,0
+JOF.US,D,20230306,000000,6.85,6.89,6.8202,6.83,33520,0
+JOF.US,D,20230307,000000,6.9,6.94,6.8484,6.85,64893,0
+JOF.US,D,20230308,000000,6.96,6.9641,6.92,6.94,5390,0
+JOF.US,D,20230309,000000,6.87,7,6.87,6.97,43261,0
+JOF.US,D,20230310,000000,7.04,7.14,6.945,6.97,103693,0
+JOF.US,D,20230313,000000,6.92,6.9302,6.84,6.85,50518,0
+JOF.US,D,20230314,000000,6.84,6.8573,6.76,6.78,47432,0
+JOF.US,D,20230315,000000,6.64,6.725,6.6,6.61,40978,0
+JOF.US,D,20230316,000000,6.64,6.85,6.64,6.76,208717,0
+JOF.US,D,20230317,000000,6.7399,6.7399,6.7,6.7,15657,0
+JOF.US,D,20230320,000000,6.71,6.8,6.71,6.77,192395,0
+JOF.US,D,20230321,000000,6.79,6.79,6.69,6.72,110790,0
+JOF.US,D,20230322,000000,6.71,6.76,6.7,6.72,171920,0
+JOF.US,D,20230323,000000,6.76,6.81,6.76,6.79,6350,0
+JOF.US,D,20230324,000000,6.83,6.85,6.8001,6.83,25527,0
+JOF.US,D,20230327,000000,6.83,6.8492,6.83,6.84,10914,0
+JOF.US,D,20230328,000000,6.83,6.86,6.82,6.85,53843,0
+JOF.US,D,20230329,000000,6.87,6.87,6.83,6.85,26798,0
+JOF.US,D,20230330,000000,6.86,6.87,6.845,6.86,16971,0
+JOF.US,D,20230331,000000,6.87,6.9185,6.85,6.91,11823,0
+JOF.US,D,20230403,000000,6.92,6.96,6.92,6.95,4304,0
+JOF.US,D,20230404,000000,6.96,6.98,6.95,6.96,15905,0
+JOF.US,D,20230405,000000,6.93,6.942,6.86,6.86,143641,0
+JOF.US,D,20230406,000000,6.81,6.87,6.81,6.82,27450,0
+JOF.US,D,20230410,000000,6.76,6.81,6.76,6.79,4602,0
+JOF.US,D,20230411,000000,6.79,6.87,6.79,6.83,25752,0
+JOF.US,D,20230412,000000,6.88,6.91,6.86,6.89,12269,0
+JOF.US,D,20230413,000000,6.94,6.99,6.94,6.98,18688,0
+JOF.US,D,20230414,000000,6.95,6.96,6.89,6.9,14105,0
+JOF.US,D,20230417,000000,6.93,6.97,6.91,6.93,13383,0
+JOF.US,D,20230418,000000,6.9535,6.965,6.9316,6.95,19573,0
+JOF.US,D,20230419,000000,6.92,6.92,6.87,6.88,9077,0
+JOF.US,D,20230420,000000,6.9392,6.955,6.92,6.93,4313,0
+JOF.US,D,20230421,000000,6.97,7,6.95,6.99,39931,0
+JOF.US,D,20230424,000000,6.94,6.97,6.9252,6.96,29915,0
+JOF.US,D,20230425,000000,6.92,6.97,6.92,6.93,31112,0
+JOF.US,D,20230426,000000,6.94,7.03,6.92,6.93,28995,0
+JOF.US,D,20230427,000000,6.96,7.03,6.9353,7.02,30185,0
+JOF.US,D,20230428,000000,6.9,6.97,6.88,6.96,45425,0
+JOF.US,D,20230501,000000,7.01,7.02,6.9,6.97,49571,0
+JOF.US,D,20230502,000000,6.93,6.94,6.8703,6.88,23624,0
+JOF.US,D,20230503,000000,6.94,7.0188,6.92,6.98,86231,0
+JOF.US,D,20230504,000000,6.98,7.0201,6.96,6.96,51820,0
+JOF.US,D,20230505,000000,7.03,7.1,7.03,7.09,44970,0
+JOF.US,D,20230508,000000,6.99,7.09,6.99,7.04,67936,0
+JOF.US,D,20230509,000000,7.06,7.145,7.04,7.13,51887,0
+JOF.US,D,20230510,000000,7.13,7.14,7.09,7.12,23532,0
+JOF.US,D,20230511,000000,7.11,7.15,7.11,7.13,5486,0
+JOF.US,D,20230512,000000,7.17,7.19,7.0905,7.16,17466,0
+JOF.US,D,20230515,000000,7.13,7.2,7.13,7.18,27160,0
+JOF.US,D,20230516,000000,7.18,7.2,7.16,7.19,58021,0
+JOF.US,D,20230517,000000,7.2,7.25,7.19,7.24,185410,0
+JOF.US,D,20230518,000000,7.26,7.26,7.14,7.19,74920,0
+JOF.US,D,20230519,000000,7.2,7.26,7.14,7.25,81799,0
+JOF.US,D,20230522,000000,7.27,7.38,7.27,7.38,119562,0
+JOF.US,D,20230523,000000,7.24,7.24,7.12,7.17,96139,0
+JOF.US,D,20230524,000000,7.18,7.22,7.17,7.19,29120,0
+JOF.US,D,20230525,000000,7.24,7.46,7.233,7.46,117674,0
+JOF.US,D,20230526,000000,7.44,7.44,7.24,7.26,71064,0
+JOF.US,D,20230530,000000,7.27,7.2717,7.2,7.23,25733,0
+JOF.US,D,20230531,000000,7.19,7.19,7.1,7.11,8058,0
+JOF.US,D,20230601,000000,7.16,7.22,7.16,7.22,143493,0
+JOF.US,D,20230602,000000,7.24,7.31,7.15,7.29,38402,0
+JOF.US,D,20230605,000000,7.4,7.4,7.2616,7.28,22725,0
+JOF.US,D,20230606,000000,7.34,7.37,7.28,7.34,41774,0
+JOF.US,D,20230607,000000,7.27,7.3,7.18,7.2,27975,0
+JOF.US,D,20230608,000000,7.23,7.2599,7.09,7.24,32861,0
+JOF.US,D,20230609,000000,7.27,7.37,7.27,7.36,17895,0
+JOF.US,D,20230612,000000,7.45,7.485,7.34,7.4,47949,0
+JOF.US,D,20230613,000000,7.47,7.57,7.33,7.54,125387,0
+JOF.US,D,20230614,000000,7.44,7.55,7.37,7.44,38018,0
+JOF.US,D,20230615,000000,7.43,7.59,7.43,7.56,55155,0
+JOF.US,D,20230616,000000,7.55,7.6,7.38,7.46,33539,0
+JOF.US,D,20230620,000000,7.43,7.47,7.4021,7.42,23224,0
+JOF.US,D,20230621,000000,7.5,7.52,7.422,7.47,28323,0
+JOF.US,D,20230622,000000,7.44,7.45,7.34,7.39,34305,0
+JOF.US,D,20230623,000000,7.27,7.32,7.24,7.26,21500,0
+JOF.US,D,20230626,000000,7.29,7.29,7.22,7.26,34174,0
+JOF.US,D,20230627,000000,7.26,7.29,7.185,7.27,47168,0
+JOF.US,D,20230628,000000,7.3,7.41,7.05,7.14,203172,0
+JOF.US,D,20230629,000000,7.15,7.18,7.12,7.15,29075,0
+JOF.US,D,20230630,000000,7.18,7.33,7.18,7.2,19896,0
+JOF.US,D,20230703,000000,7.21,7.27,7.19,7.22,27909,0
+JOF.US,D,20230705,000000,7.15,7.24,7.15,7.17,35914,0
+JOF.US,D,20230706,000000,7.11,7.2,7.09,7.13,44703,0
+JOF.US,D,20230707,000000,7.2,7.3,7.2,7.26,49328,0
+JOF.US,D,20230710,000000,7.22,7.2994,7.22,7.25,10116,0
+JOF.US,D,20230711,000000,7.26,7.279,7.21,7.26,37170,0
+JOF.US,D,20230712,000000,7.26,7.3699,7.23,7.28,47806,0
+JOF.US,D,20230713,000000,7.34,7.39,7.34,7.37,20342,0
+JOF.US,D,20230714,000000,7.23,7.325,7.23,7.27,15510,0
+JOF.US,D,20230717,000000,7.27,7.3,7.26,7.28,9080,0
+JOF.US,D,20230718,000000,7.32,7.37,7.32,7.36,30100,0
+JOF.US,D,20230719,000000,7.33,7.43,7.33,7.35,40853,0
+JOF.US,D,20230720,000000,7.29,7.34,7.28,7.29,47748,0
+JOF.US,D,20230721,000000,7.32,7.32,7.28,7.3009,36555,0
+JOF.US,D,20230724,000000,7.28,7.345,7.27,7.32,17118,0
+JOF.US,D,20230725,000000,7.36,7.39,7.35,7.36,14030,0
+JOF.US,D,20230726,000000,7.3548,7.41,7.34,7.4,22460,0
+JOF.US,D,20230727,000000,7.44,7.44,7.4,7.43,18058,0
+JOF.US,D,20230728,000000,7.45,7.48,7.42,7.47,18199,0
+JOF.US,D,20230731,000000,7.49,7.5193,7.43,7.45,48262,0
+JOF.US,D,20230801,000000,7.43,7.43,7.33,7.35,53493,0
+JOF.US,D,20230802,000000,7.31,7.34,7.24,7.28,52232,0
+JOF.US,D,20230803,000000,7.28,7.31,7.25,7.27,21045,0
+JOF.US,D,20230804,000000,7.24,7.35,7.24,7.26,32391,0
+JOF.US,D,20230807,000000,7.34,7.38,7.2901,7.33,80156,0
+JOF.US,D,20230808,000000,7.24,7.28,7.21,7.24,121521,0
+JOF.US,D,20230809,000000,7.2878,7.31,7.28,7.31,7225,0
+JOF.US,D,20230810,000000,7.34,7.395,7.28,7.3,15086,0
+JOF.US,D,20230811,000000,7.2829,7.29,7.2795,7.29,2922,0
+JOF.US,D,20230814,000000,7.23,7.23,7.22,7.22,4632,0
+JOF.US,D,20230815,000000,7.21,7.21,7.16,7.18,87849,0
+JOF.US,D,20230816,000000,7.2,7.24,7.17,7.1705,13918,0
+JOF.US,D,20230817,000000,7.2,7.2,7.14,7.16,44296,0
+JOF.US,D,20230818,000000,7.11,7.16,7.1,7.13,11001,0
+JOF.US,D,20230821,000000,7.11,7.1699,7.11,7.13,7610,0
+JOF.US,D,20230822,000000,7.17,7.17,7.11,7.14,24584,0
+JOF.US,D,20230823,000000,7.22,7.31,7.22,7.25,14884,0
+JOF.US,D,20230824,000000,7.25,7.25,7.2,7.21,11054,0
+JOF.US,D,20230825,000000,7.28,7.31,7.23,7.29,21876,0
+JOF.US,D,20230828,000000,7.26,7.27,7.2283,7.24,42224,0
+JOF.US,D,20230829,000000,7.23,7.31,7.23,7.3,13675,0
+JOF.US,D,20230830,000000,7.27,7.29,7.24,7.28,6507,0
+JOF.US,D,20230831,000000,7.37,7.39,7.32,7.39,26601,0
+JOF.US,D,20230901,000000,7.44,7.4837,7.41,7.45,20866,0
+JOF.US,D,20230905,000000,7.48,7.48,7.4,7.45,15182,0
+JOF.US,D,20230906,000000,7.48,7.48,7.395,7.43,12430,0
+JOF.US,D,20230907,000000,7.42,7.49,7.41,7.43,17579,0
+JOF.US,D,20230908,000000,7.39,7.4,7.35,7.36,28404,0
+JOF.US,D,20230911,000000,7.39,7.4,7.36,7.38,21243,0
+JOF.US,D,20230912,000000,7.37,7.42,7.36,7.4,18898,0
+JOF.US,D,20230913,000000,7.41,7.43,7.4,7.41,4939,0
+JOF.US,D,20230914,000000,7.45,7.5,7.39,7.42,96105,0
+JOF.US,D,20230915,000000,7.41,7.41,7.33,7.36,41752,0
+JOF.US,D,20230918,000000,7.3,7.41,7.3,7.4,27565,0
+JOF.US,D,20230919,000000,7.46,7.46,7.4,7.43,10528,0
+JOF.US,D,20230920,000000,7.41,7.41,7.325,7.34,22384,0
+JOF.US,D,20230921,000000,7.29,7.33,7.24,7.25,40640,0
+JOF.US,D,20230922,000000,7.25,7.2999,7.25,7.27,32279,0
+JOF.US,D,20230925,000000,7.25,7.25,7.15,7.18,100951,0
+JOF.US,D,20230926,000000,7.16,7.2,7.12,7.15,60626,0
+JOF.US,D,20230927,000000,7.19,7.2627,7.18,7.22,5150,0
+JOF.US,D,20230928,000000,7.23,7.24,7.17,7.19,56269,0
+JOF.US,D,20230929,000000,7.15,7.19,7.11,7.11,32974,0
+JOF.US,D,20231002,000000,7.09,7.09,6.97,7.04,108070,0
+JOF.US,D,20231003,000000,6.96,7.04,6.8989,6.94,58786,0
+JOF.US,D,20231004,000000,6.86,6.89,6.81,6.86,34032,0
+JOF.US,D,20231005,000000,6.88,6.99,6.88,6.98,15654,0
+JOF.US,D,20231006,000000,6.99,7.06,6.95,7,48991,0
+JOF.US,D,20231009,000000,6.98,7.03,6.97,7,6317,0
+JOF.US,D,20231010,000000,7.04,7.1,7.03,7.05,17772,0
+JOF.US,D,20231011,000000,7.11,7.13,7.06,7.08,40482,0
+JOF.US,D,20231012,000000,7.15,7.16,7.05,7.07,23950,0
+JOF.US,D,20231013,000000,7.04,7.04,6.95,6.97,48606,0
+JOF.US,D,20231016,000000,6.97,6.97,6.9,6.92,131852,0
+JOF.US,D,20231017,000000,6.83,6.96,6.83,6.87,38569,0
+JOF.US,D,20231018,000000,6.87,6.88,6.82,6.83,16836,0
+JOF.US,D,20231019,000000,6.88,6.91,6.805,6.81,117792,0
+JOF.US,D,20231020,000000,6.782,6.81,6.72,6.74,44884,0
+JOF.US,D,20231023,000000,6.66,6.748,6.64,6.73,25672,0
+JOF.US,D,20231024,000000,6.71,6.79,6.71,6.764,47972,0
+JOF.US,D,20231025,000000,6.75,6.78,6.73,6.74,53501,0
+JOF.US,D,20231026,000000,6.72,6.7442,6.67,6.68,32986,0
+JOF.US,D,20231027,000000,6.73,6.78,6.72,6.74,100107,0
+JOF.US,D,20231030,000000,6.77,6.8516,6.76,6.82,53657,0
+JOF.US,D,20231031,000000,6.79,6.89,6.78,6.87,80318,0
+JOF.US,D,20231101,000000,6.87,6.95,6.8101,6.9,45795,0
+JOF.US,D,20231102,000000,7.05,7.05,6.95,7.05,28997,0
+JOF.US,D,20231103,000000,7.08,7.1599,7.08,7.14,39365,0
+JOF.US,D,20231106,000000,7.14,7.184,7.02,7.05,40959,0
+JOF.US,D,20231107,000000,7.04,7.05,7.01,7.02,24166,0
+JOF.US,D,20231108,000000,6.96,7,6.89,6.9,53346,0
+JOF.US,D,20231109,000000,6.94,7,6.93,6.93,20716,0
+JOF.US,D,20231110,000000,6.97,7.01,6.9567,7,13866,0
+JOF.US,D,20231113,000000,6.95,7.0347,6.95,6.99,12259,0
+JOF.US,D,20231114,000000,7.05,7.12,7.05,7.109,28753,0
+JOF.US,D,20231115,000000,7.05,7.12,7.04,7.07,43829,0
+JOF.US,D,20231116,000000,7.12,7.15,7.07,7.11,21744,0
+JOF.US,D,20231117,000000,7.1,7.17,7.08,7.15,98532,0
+JOF.US,D,20231120,000000,7.15,7.22,7.12,7.16,63543,0
+JOF.US,D,20231121,000000,7.13,7.2093,7.12,7.14,25721,0
+JOF.US,D,20231122,000000,7.14,7.23,7.14,7.19,95212,0
+JOF.US,D,20231124,000000,7.14,7.195,7.14,7.18,29267,0
+JOF.US,D,20231127,000000,7.185,7.2,7.16,7.18,50739,0
+JOF.US,D,20231128,000000,7.18,7.22,7.18,7.21,50867,0
+JOF.US,D,20231129,000000,7.24,7.2986,7.24,7.28,44761,0
+JOF.US,D,20231130,000000,7.26,7.29,7.26,7.27,14645,0
+JOF.US,D,20231201,000000,7.24,7.35,7.24,7.35,19161,0
+JOF.US,D,20231204,000000,7.3,7.33,7.29,7.29,22324,0
+JOF.US,D,20231205,000000,7.33,7.33,7.23,7.3,21947,0
+JOF.US,D,20231206,000000,7.33,7.37,7.3275,7.36,41702,0
+JOF.US,D,20231207,000000,7.41,7.49,7.39,7.49,43379,0
+JOF.US,D,20231208,000000,7.46,7.47,7.43,7.43,58675,0
+JOF.US,D,20231211,000000,7.39,7.47,7.39,7.45,12085,0
+JOF.US,D,20231212,000000,7.45,7.46,7.38,7.44,32901,0
+JOF.US,D,20231213,000000,7.46,7.5794,7.38,7.55,44853,0
+JOF.US,D,20231214,000000,7.51,7.55,7.48,7.5,31823,0
+JOF.US,D,20231215,000000,7.57,7.59,7.52,7.55,42039,0
+JOF.US,D,20231218,000000,7.42,7.43,7.24,7.29,117146,0
+JOF.US,D,20231219,000000,7.22,7.34,7.22,7.31,66432,0
+JOF.US,D,20231220,000000,7.33,7.37,7.24,7.25,29174,0
+JOF.US,D,20231221,000000,7.36,7.3867,7.33,7.37,46686,0
+JOF.US,D,20231222,000000,7.38,7.465,7.377,7.4,44229,0
+JOF.US,D,20231226,000000,7.4,7.44,7.38,7.44,27987,0
+JOF.US,D,20231227,000000,7.43,7.5,7.4,7.46,52506,0
+JOF.US,D,20231228,000000,7.53,7.7,7.53,7.58,53167,0
+JOF.US,D,20231229,000000,7.6,7.6,7.5642,7.59,22561,0
+JOF.US,D,20240102,000000,7.55,7.6299,7.55,7.56,20246,0
+JOF.US,D,20240103,000000,7.52,7.55,7.51,7.51,5112,0
+JOF.US,D,20240104,000000,7.49,7.55,7.49,7.5,27045,0
+JOF.US,D,20240105,000000,7.47,7.6199,7.47,7.51,31833,0
+JOF.US,D,20240108,000000,7.55,7.66,7.55,7.58,83190,0
+JOF.US,D,20240109,000000,7.54,7.6073,7.44,7.5,170887,0
+JOF.US,D,20240110,000000,7.56,7.65,7.56,7.61,22716,0
+JOF.US,D,20240111,000000,7.6,7.6998,7.39,7.66,62136,0
+JOF.US,D,20240112,000000,7.71,7.82,7.66,7.7878,179028,0
+JOF.US,D,20240116,000000,7.77,7.77,7.62,7.65,39812,0
+JOF.US,D,20240117,000000,7.54,7.58,7.51,7.54,18565,0
+JOF.US,D,20240118,000000,7.56,7.62,7.5583,7.61,32965,0
+JOF.US,D,20240119,000000,7.55,7.645,7.5,7.57,47479,0
+JOF.US,D,20240122,000000,7.64,7.7285,7.6075,7.67,34545,0
+JOF.US,D,20240123,000000,7.64,7.66,7.55,7.55,52569,0
+JOF.US,D,20240124,000000,7.55,7.6,7.52,7.54,45966,0
+JOF.US,D,20240125,000000,7.54,7.61,7.54,7.58,34952,0
+JOF.US,D,20240126,000000,7.55,7.5982,7.54,7.54,14036,0
+JOF.US,D,20240129,000000,7.55,7.59,7.53,7.57,96407,0
+JOF.US,D,20240130,000000,7.55,7.56,7.5215,7.53,55874,0
+JOF.US,D,20240131,000000,7.55,7.6592,7.55,7.58,31200,0
+JOF.US,D,20240201,000000,7.61,7.74,7.61,7.73,28622,0
+JOF.US,D,20240202,000000,7.69,7.69,7.6,7.66,57459,0
+JOF.US,D,20240205,000000,7.63,7.63,7.5535,7.62,49423,0
+JOF.US,D,20240206,000000,7.65,7.7099,7.64,7.67,39332,0
+JOF.US,D,20240207,000000,7.69,7.75,7.69,7.74,16584,0
+JOF.US,D,20240208,000000,7.73,7.73,7.65,7.68,14214,0
+JOF.US,D,20240209,000000,7.69,7.7,7.661,7.68,15023,0
+JOF.US,D,20240212,000000,7.66,7.6973,7.65,7.65,35106,0
+JOF.US,D,20240213,000000,7.65,7.67,7.57,7.61,35871,0
+JOF.US,D,20240214,000000,7.67,7.72,7.67,7.68,19194,0
+JOF.US,D,20240215,000000,7.66,7.69,7.61,7.68,73880,0
+JOF.US,D,20240216,000000,7.64,7.66,7.555,7.6,47986,0
+JOF.US,D,20240220,000000,7.69,7.69,7.6,7.64,21164,0
+JOF.US,D,20240221,000000,7.66,7.69,7.64,7.65,31956,0
+JOF.US,D,20240222,000000,7.71,7.73,7.65,7.69,70802,0
+JOF.US,D,20240223,000000,7.69,7.7108,7.66,7.6875,38178,0
+JOF.US,D,20240226,000000,7.7,7.7,7.66,7.68,16847,0
+JOF.US,D,20240227,000000,7.7,7.73,7.69,7.7,14866,0
+JOF.US,D,20240228,000000,7.67,7.75,7.67,7.7059,11451,0
+JOF.US,D,20240229,000000,7.81,7.87,7.77,7.82,27841,0
+JOF.US,D,20240301,000000,7.86,7.94,7.79,7.93,76092,0
+JOF.US,D,20240304,000000,7.92,7.92,7.79,7.89,73505,0
+JOF.US,D,20240305,000000,7.89,7.93,7.8401,7.87,61598,0
+JOF.US,D,20240306,000000,7.94,7.99,7.93,7.95,39703,0
+JOF.US,D,20240307,000000,7.98,8,7.93,7.95,20038,0
+JOF.US,D,20240308,000000,8.015,8.04,7.9,7.94,27291,0
+JOF.US,D,20240311,000000,7.86,7.94,7.85,7.86,67174,0
+JOF.US,D,20240312,000000,7.86,7.88,7.81,7.88,25991,0
+JOF.US,D,20240313,000000,7.78,7.82,7.76,7.8,34385,0
+JOF.US,D,20240314,000000,7.84,7.89,7.81,7.83,60813,0
+JOF.US,D,20240315,000000,7.86,7.92,7.86,7.88,17935,0
+JOF.US,D,20240318,000000,7.92,7.94,7.84,7.91,47057,0
+JOF.US,D,20240319,000000,7.91,7.91,7.8766,7.89,68081,0
+JOF.US,D,20240320,000000,7.87,7.9,7.87,7.89,84352,0
+JOF.US,D,20240321,000000,7.9,7.92,7.865,7.91,32320,0
+JOF.US,D,20240322,000000,7.96,8,7.96,7.99,13081,0
+JOF.US,D,20240325,000000,7.97,8.03,7.96,7.98,40842,0
+JOF.US,D,20240326,000000,8,8.02,7.975,8,56414,0
+JOF.US,D,20240327,000000,8.01,8.06,8,8.03,43800,0
+JOF.US,D,20240328,000000,7.99,8.04,7.98,7.98,33707,0
+JOF.US,D,20240401,000000,7.92,7.95,7.84,7.8695,41094,0
+JOF.US,D,20240402,000000,7.88,7.88,7.79,7.83,71384,0
+JOF.US,D,20240403,000000,7.82,7.97,7.81,7.89,62014,0
+JOF.US,D,20240404,000000,7.92,7.931,7.81,7.82,79239,0
+JOF.US,D,20240405,000000,7.85,7.92,7.85,7.88,32016,0
+JOF.US,D,20240408,000000,7.87,7.92,7.84,7.85,51741,0
+JOF.US,D,20240409,000000,7.89,7.9,7.81,7.82,142400,0
+JOF.US,D,20240410,000000,7.76,7.82,7.62,7.69,118799,0
+JOF.US,D,20240411,000000,7.77,7.77,7.71,7.7499,65467,0
+JOF.US,D,20240412,000000,7.69,7.74,7.68,7.68,58744,0
+JOF.US,D,20240415,000000,7.77,7.79,7.71,7.73,145239,0
+JOF.US,D,20240416,000000,7.65,7.66,7.6,7.6,28673,0
+JOF.US,D,20240417,000000,7.55,7.56,7.45,7.49,65950,0
+JOF.US,D,20240418,000000,7.47,7.53,7.47,7.489,32717,0
+JOF.US,D,20240419,000000,7.54,7.58,7.47,7.55,45573,0
+JOF.US,D,20240422,000000,7.53,7.62,7.5299,7.61,15068,0
+JOF.US,D,20240423,000000,7.63,7.67,7.619,7.64,35856,0
+JOF.US,D,20240424,000000,7.67,7.67,7.6201,7.65,66333,0
+JOF.US,D,20240425,000000,7.59,7.63,7.5707,7.59,44569,0
+JOF.US,D,20240426,000000,7.57,7.633,7.57,7.61,4963,0
+JOF.US,D,20240429,000000,7.61,7.71,7.61,7.665,21420,0
+JOF.US,D,20240430,000000,7.67,7.75,7.5845,7.59,48625,0
+JOF.US,D,20240501,000000,7.69,7.7197,7.63,7.63,17772,0
+JOF.US,D,20240502,000000,7.71,7.8,7.7045,7.78,61399,0
+JOF.US,D,20240503,000000,7.86,7.86,7.81,7.86,11933,0
+JOF.US,D,20240506,000000,7.86,7.89,7.86,7.86,42828,0
+JOF.US,D,20240507,000000,7.81,7.89,7.77,7.79,61181,0
+JOF.US,D,20240508,000000,7.73,7.8,7.73,7.78,25181,0
+JOF.US,D,20240509,000000,7.78,7.86,7.75,7.85,36530,0
+JOF.US,D,20240510,000000,7.86,7.86,7.79,7.815,37033,0
+JOF.US,D,20240513,000000,7.86,7.8692,7.82,7.82,8218,0
+JOF.US,D,20240514,000000,7.8865,7.8865,7.8336,7.8599,32812,0
+JOF.US,D,20240515,000000,7.86,7.86,7.8,7.82,59656,0
+JOF.US,D,20240516,000000,7.76,7.8142,7.75,7.7501,9839,0
+JOF.US,D,20240517,000000,7.78,7.825,7.77,7.79,175310,0
+JOF.US,D,20240520,000000,7.82,7.85,7.8,7.82,14745,0
+JOF.US,D,20240521,000000,7.76,7.8,7.73,7.759,26333,0
+JOF.US,D,20240522,000000,7.71,7.79,7.68,7.69,57234,0
+JOF.US,D,20240523,000000,7.74,7.74,7.64,7.65,14904,0
+JOF.US,D,20240524,000000,7.71,7.745,7.71,7.74,26379,0
+JOF.US,D,20240528,000000,7.755,7.755,7.7,7.73,12386,0
+JOF.US,D,20240529,000000,7.67,7.67,7.6,7.62,16719,0
+JOF.US,D,20240530,000000,7.67,7.73,7.6394,7.73,19806,0
+JOF.US,D,20240531,000000,7.8,7.83,7.76,7.8,144558,0
+JOF.US,D,20240603,000000,7.8,7.8499,7.75,7.79,69987,0
+JOF.US,D,20240604,000000,7.79,7.8195,7.78,7.78,95999,0
+JOF.US,D,20240605,000000,7.75,7.85,7.75,7.8,19398,0
+JOF.US,D,20240606,000000,7.65,7.76,7.65,7.72,34800,0
+JOF.US,D,20240607,000000,7.69,7.72,7.65,7.68,30169,0
+JOF.US,D,20240610,000000,7.68,7.73,7.665,7.71,34886,0
+JOF.US,D,20240611,000000,7.68,7.68,7.65,7.66,13575,0
+JOF.US,D,20240612,000000,7.73,7.7548,7.6401,7.66,35005,0
+JOF.US,D,20240613,000000,7.61,7.61,7.53,7.53,29538,0
+JOF.US,D,20240614,000000,7.51,7.57,7.51,7.57,30305,0
+JOF.US,D,20240617,000000,7.54,7.615,7.54,7.54,47664,0
+JOF.US,D,20240618,000000,7.53,7.56,7.51,7.53,133475,0
+JOF.US,D,20240620,000000,7.52,7.5625,7.511,7.529,39862,0
+JOF.US,D,20240621,000000,7.53,7.54,7.5,7.52,24226,0
+JOF.US,D,20240624,000000,7.52,7.61,7.51,7.51,49677,0
+JOF.US,D,20240625,000000,7.55,7.61,7.54,7.59,84811,0
+JOF.US,D,20240626,000000,7.55,7.58,7.54,7.54,47049,0
+JOF.US,D,20240627,000000,7.54,7.5655,7.53,7.55,88066,0
+JOF.US,D,20240628,000000,7.58,7.61,7.565,7.58,58523,0
+JOF.US,D,20240701,000000,7.56,7.5845,7.5201,7.55,34601,0
+JOF.US,D,20240702,000000,7.55,7.56,7.52,7.54,102320,0
+JOF.US,D,20240703,000000,7.55,7.57,7.531,7.55,77941,0
+JOF.US,D,20240705,000000,7.58,7.58,7.55,7.57,96100,0
+JOF.US,D,20240708,000000,7.56,7.59,7.53,7.55,40784,0
+JOF.US,D,20240709,000000,7.55,7.59,7.5286,7.57,64525,0
+JOF.US,D,20240710,000000,7.59,7.69,7.59,7.68,37549,0
+JOF.US,D,20240711,000000,7.7,7.7,7.66,7.6685,27083,0
+JOF.US,D,20240712,000000,7.69,7.85,7.69,7.79,93039,0
+JOF.US,D,20240715,000000,7.8,7.85,7.7734,7.779,1787,0
+JOF.US,D,20240716,000000,7.8,7.8557,7.8,7.84,25969,0
+JOF.US,D,20240717,000000,7.79,7.87,7.79,7.87,98792,0
+JOF.US,D,20240718,000000,7.84,7.86,7.76,7.76,35995,0
+JOF.US,D,20240719,000000,7.76,7.77,7.72,7.74,25166,0
+JOF.US,D,20240722,000000,7.76,7.78,7.76,7.77,20406,0
+JOF.US,D,20240723,000000,7.77,7.8,7.74,7.79,68787,0
+JOF.US,D,20240724,000000,7.77,7.82,7.72,7.73,43987,0
+JOF.US,D,20240725,000000,7.71,7.78,7.6401,7.77,99486,0
+JOF.US,D,20240726,000000,7.76,7.85,7.73,7.83,21246,0
+JOF.US,D,20240729,000000,7.81,7.86,7.79,7.81,25448,0
+JOF.US,D,20240730,000000,7.83,7.89,7.81,7.84,48440,0
+JOF.US,D,20240731,000000,7.97,8.07,7.94,8.06,49982,0
+JOF.US,D,20240801,000000,7.93,8.06,7.79,7.79,117843,0
+JOF.US,D,20240802,000000,7.64,7.64,7.46,7.48,116844,0
+JOF.US,D,20240805,000000,7.02,7.3201,6.89,7.27,119540,0
+JOF.US,D,20240806,000000,7.3,7.3,6.991,7.13,328045,0
+JOF.US,D,20240807,000000,7.22,7.54,7.22,7.26,189646,0
+JOF.US,D,20240808,000000,7.3,7.43,7.2999,7.41,45206,0
+JOF.US,D,20240809,000000,7.35,7.4,7.29,7.39,59299,0
+JOF.US,D,20240812,000000,7.51,7.51,7.34,7.43,22325,0
+JOF.US,D,20240813,000000,7.49,7.59,7.49,7.58,18465,0
+JOF.US,D,20240814,000000,7.59,7.63,7.58,7.61,39727,0
+JOF.US,D,20240815,000000,7.72,7.73,7.7,7.73,19981,0
+JOF.US,D,20240816,000000,7.74,7.76,7.7,7.76,129085,0
+JOF.US,D,20240819,000000,7.83,7.99,7.81,7.9,74120,0
+JOF.US,D,20240820,000000,7.89,7.94,7.86,7.875,80926,0
+JOF.US,D,20240821,000000,7.92,7.98,7.82,7.85,119229,0
+JOF.US,D,20240822,000000,7.91,7.95,7.84,7.84,56421,0
+JOF.US,D,20240823,000000,7.88,8.04,7.88,8.03,49846,0
+JOF.US,D,20240826,000000,8.01,8.01,7.925,7.94,48250,0
+JOF.US,D,20240827,000000,8.01,8.09,8.01,8.02,112143,0
+JOF.US,D,20240828,000000,8.05,8.059,7.98,7.98,63059,0
+JOF.US,D,20240829,000000,8.04,8.05,7.985,8.03,26501,0
+JOF.US,D,20240830,000000,8.08,8.08,8.02,8.03,29938,0
+JOF.US,D,20240903,000000,8.02,8.025,7.96,7.97,50598,0
+JOF.US,D,20240904,000000,7.92,7.995,7.89,7.96,28513,0
+JOF.US,D,20240905,000000,7.92,7.99,7.9,7.94,40498,0
+JOF.US,D,20240906,000000,7.9,7.915,7.78,7.79,83511,0
+JOF.US,D,20240909,000000,7.86,8.05,7.86,7.97,96195,0
+JOF.US,D,20240910,000000,8,8,7.81,7.94,57406,0
+JOF.US,D,20240911,000000,7.98,7.98,7.85,7.895,59472,0
+JOF.US,D,20240912,000000,7.9,7.92,7.81,7.9,93336,0
+JOF.US,D,20240913,000000,7.935,7.95,7.87,7.94,50672,0
+JOF.US,D,20240916,000000,7.99,8.059,7.97,8.059,54934,0
+JOF.US,D,20240917,000000,8.01,8.01,7.94,7.98,32820,0
+JOF.US,D,20240918,000000,7.97,8,7.93,7.96,31210,0
+JOF.US,D,20240919,000000,8.05,8.08,8.0401,8.08,11744,0
+JOF.US,D,20240920,000000,7.99,8.08,7.99,8.05,124986,0
+JOF.US,D,20240923,000000,8.1159,8.13,8.07,8.1,37732,0
+JOF.US,D,20240924,000000,8.04,8.075,8.01,8.02,35701,0
+JOF.US,D,20240925,000000,8.05,8.11,8.05,8.09,202136,0
+JOF.US,D,20240926,000000,8.2,8.25,8.19,8.24,34986,0
+JOF.US,D,20240927,000000,8.17,8.195,8.12,8.13,74334,0
+JOF.US,D,20240930,000000,8.13,8.27,8.13,8.27,190651,0
+JOF.US,D,20241001,000000,8.25,8.29,8.16,8.25,141317,0
+JOF.US,D,20241002,000000,8.26,8.26,8.16,8.18,74272,0
+JOF.US,D,20241003,000000,8.15,8.18,8.08,8.155,81121,0
+JOF.US,D,20241004,000000,8.26,8.336,8.11,8.16,57459,0
+JOF.US,D,20241007,000000,8.13,8.13,8.06,8.07,64894,0
+JOF.US,D,20241008,000000,8.08,8.2,8.08,8.08,37572,0
+JOF.US,D,20241009,000000,8.05,8.15,7.94,8.01,90177,0
+JOF.US,D,20241010,000000,7.96,8.02,7.96,7.98,16921,0
+JOF.US,D,20241011,000000,8,8.0299,7.9504,7.99,64248,0
+JOF.US,D,20241014,000000,8.06,8.06,7.925,7.96,147534,0
+JOF.US,D,20241015,000000,7.94,8.04,7.88,7.895,185154,0
+JOF.US,D,20241016,000000,7.88,7.9499,7.88,7.92,58448,0
+JOF.US,D,20241017,000000,7.89,7.96,7.89,7.89,23232,0
+JOF.US,D,20241018,000000,7.93,7.9639,7.87,7.87,63886,0
+JOF.US,D,20241021,000000,7.84,7.91,7.78,7.79,188812,0
+JOF.US,D,20241022,000000,7.74,7.82,7.65,7.69,170618,0
+JOF.US,D,20241023,000000,7.62,7.62,7.54,7.553,95122,0
+JOF.US,D,20241024,000000,7.58,7.595,7.52,7.53,76220,0
+JOF.US,D,20241025,000000,7.56,7.57,7.51,7.515,256524,0
+JOF.US,D,20241028,000000,7.51,7.54,7.455,7.53,257777,0
+JOF.US,D,20241029,000000,7.57,7.625,7.5315,7.6,30762,0
+JOF.US,D,20241030,000000,7.59,7.62,7.59,7.62,28018,0
+JOF.US,D,20241031,000000,7.59,7.6612,7.55,7.64,94196,0
+JOF.US,D,20241101,000000,7.64,7.65,7.6,7.61,41634,0
+JOF.US,D,20241104,000000,7.62,7.65,7.56,7.62,39595,0
+JOF.US,D,20241105,000000,7.62,7.73,7.62,7.72,13454,0
+JOF.US,D,20241106,000000,7.72,7.74,7.64,7.65,121974,0
+JOF.US,D,20241107,000000,7.65,7.78,7.65,7.73,103931,0
+JOF.US,D,20241108,000000,7.7,7.73,7.68,7.71,31009,0
+JOF.US,D,20241111,000000,7.74,7.82,7.72,7.8,47069,0
+JOF.US,D,20241112,000000,7.695,7.7,7.67,7.675,19477,0
+JOF.US,D,20241113,000000,7.67,7.69,7.62,7.67,11120,0
+JOF.US,D,20241114,000000,7.6646,7.72,7.57,7.59,48913,0
+JOF.US,D,20241115,000000,7.47,7.57,7.47,7.54,81962,0
+JOF.US,D,20241118,000000,7.624,7.67,7.56,7.59,67346,0
+JOF.US,D,20241119,000000,7.48,7.55,7.465,7.51,92782,0
+JOF.US,D,20241120,000000,7.51,7.54,7.4695,7.51,23758,0
+JOF.US,D,20241121,000000,7.47,7.5699,7.47,7.55,43362,0
+JOF.US,D,20241122,000000,7.5401,7.6,7.5401,7.5729,58317,0
+JOF.US,D,20241125,000000,7.67,7.71,7.62,7.64,123339,0
+JOF.US,D,20241126,000000,7.625,7.65,7.58,7.6,62773,0
+JOF.US,D,20241127,000000,7.665,7.67,7.6313,7.67,25583,0
+JOF.US,D,20241129,000000,7.76,7.85,7.73,7.85,29918,0
+JOF.US,D,20241202,000000,7.8,7.91,7.8,7.9,23653,0
+JOF.US,D,20241203,000000,8,8.04,7.92,8.01,33313,0
+JOF.US,D,20241204,000000,8.07,8.19,7.94,7.99,181693,0
+JOF.US,D,20241205,000000,7.95,8.03,7.94,8,26431,0
+JOF.US,D,20241206,000000,8.067785,8.17,8.0131,8.02,21398,0
+JOF.US,D,20241209,000000,8.0225,8.035,7.98,7.99,69133,0
+JOF.US,D,20241210,000000,8,8.03,7.92,7.96,140585,0
+JOF.US,D,20241211,000000,8.04,8.05,7.9682,8,95602,0
+JOF.US,D,20241212,000000,7.94,8.0195,7.94,7.97,117089,0
+JOF.US,D,20241213,000000,8,8.0444,7.93,8,52357,0
+JOF.US,D,20241216,000000,7.8968,7.955,7.84,7.87,48804,0
+JOF.US,D,20241217,000000,7.8825,7.905,7.85,7.86,17693,0
+JOF.US,D,20241218,000000,7.7811,7.982,7.75,7.77,33769,0
+JOF.US,D,20241219,000000,7.56,7.7,7.5,7.55,99559,0
+JOF.US,D,20241220,000000,7.56,7.58,7.47,7.53,29468,0
+JOF.US,D,20241223,000000,7.54,7.56,7.49,7.5,24744,0
+JOF.US,D,20241224,000000,7.5,7.54,7.5,7.52,28379,0
+JOF.US,D,20241226,000000,7.59,7.66,7.5359,7.66,37555,0
+JOF.US,D,20241227,000000,7.47,7.76,7.47,7.6,126574,0
+JOF.US,D,20241230,000000,7.57,7.75,7.54,7.62,148107,0
+JOF.US,D,20241231,000000,7.69,7.75,7.64,7.67,37160,0
+JOF.US,D,20250102,000000,7.74,7.79,7.675,7.74,23793,0
+JOF.US,D,20250103,000000,7.78,7.86,7.71,7.79,25688,0
+JOF.US,D,20250106,000000,7.85,7.92,7.785,7.79,43919,0
+JOF.US,D,20250107,000000,7.79,7.81,7.69,7.71,27235,0
+JOF.US,D,20250108,000000,7.67,7.71,7.59,7.61,58001,0
+JOF.US,D,20250110,000000,7.5,7.547,7.45,7.51,63962,0
+JOF.US,D,20250113,000000,7.49,7.61,7.49,7.52,42591,0
+JOF.US,D,20250114,000000,7.496,7.5103,7.475,7.495,24515,0
+JOF.US,D,20250115,000000,7.5815,7.5929,7.5,7.53,57782,0
+JOF.US,D,20250116,000000,7.5288,7.6111,7.46,7.52,70202,0
+JOF.US,D,20250117,000000,7.5,7.57,7.44,7.53,42604,0
+JOF.US,D,20250121,000000,7.575,7.5999,7.55,7.57,109052,0
+JOF.US,D,20250122,000000,7.6999,7.6999,7.5518,7.61,199147,0
+JOF.US,D,20250123,000000,7.625,7.67,7.59,7.63,33899,0
+JOF.US,D,20250124,000000,7.6101,7.82,7.6101,7.77,24934,0
+JOF.US,D,20250127,000000,7.73,7.7997,7.6301,7.67,166886,0
+JOF.US,D,20250128,000000,7.79,7.79,7.7,7.72,37484,0
+JOF.US,D,20250129,000000,7.7003,7.7003,7.63,7.63,39424,0
+JOF.US,D,20250130,000000,7.77,7.79,7.7,7.72,15093,0
+JOF.US,D,20250131,000000,7.749,7.82,7.68,7.68,24992,0
+JOF.US,D,20250203,000000,7.61,7.68,7.61,7.61,30095,0
+JOF.US,D,20250204,000000,7.575,7.685,7.54,7.65,43237,0
+JOF.US,D,20250205,000000,7.63,7.72,7.62,7.71,15753,0
+JOF.US,D,20250206,000000,7.7811,7.94,7.7762,7.91,57833,0
+JOF.US,D,20250207,000000,7.92,7.94,7.82,7.89,122270,0
+JOF.US,D,20250210,000000,7.96,8.02,7.94,8.01,25061,0
+JOF.US,D,20250211,000000,7.98,8.0403,7.9167,7.93,15874,0
+JOF.US,D,20250212,000000,7.84,7.91,7.8,7.88,138696,0
+JOF.US,D,20250213,000000,7.925,7.9493,7.9,7.91,33718,0
+JOF.US,D,20250214,000000,7.9354,7.96,7.89,7.92,48973,0
+JOF.US,D,20250218,000000,7.95,8.02,7.95,8.02,99771,0
+JOF.US,D,20250219,000000,8,8,7.93,7.94,56644,0
+JOF.US,D,20250220,000000,7.985,8.0064,7.91,7.91,21486,0
+JOF.US,D,20250221,000000,7.9959,7.9959,7.8967,7.96,18514,0
+JOF.US,D,20250224,000000,7.95,7.96,7.93,7.94,39108,0
+JOF.US,D,20250225,000000,7.95,8.0009,7.93,7.96,40754,0
+JOF.US,D,20250226,000000,7.991,8.02,7.96,8.01,99666,0
+JOF.US,D,20250227,000000,8.04,8.08,7.95,7.99,72918,0
+JOF.US,D,20250228,000000,7.9531,8.01,7.8904,7.91,60034,0
+JOF.US,D,20250303,000000,7.96,8.0249,7.96,7.99,48889,0
+JOF.US,D,20250304,000000,7.95,7.99,7.91,7.96,27435,0
+JOF.US,D,20250305,000000,7.98,8.18,7.98,8.18,70116,0
+JOF.US,D,20250306,000000,7.9764,8.24,7.9764,8.17,201091,0
+JOF.US,D,20250307,000000,8.2643,8.36,8.19,8.21,26428,0
+JOF.US,D,20250310,000000,8.2,8.24,8.14,8.16,90981,0
+JOF.US,D,20250311,000000,8.2399,8.2617,8.155,8.19,89123,0
+JOF.US,D,20250312,000000,8.2707,8.42,8.16,8.34,113259,0
+JOF.US,D,20250313,000000,8.2842,8.37,8.25,8.26,70604,0
+JOF.US,D,20250314,000000,8.35,8.44,8.33,8.39,36477,0
+JOF.US,D,20250317,000000,8.45,8.54,8.34,8.47,99954,0
+JOF.US,D,20250318,000000,8.465,8.4915,8.38,8.39,44901,0
+JOF.US,D,20250319,000000,8.35,8.45,8.35,8.43,92394,0
+JOF.US,D,20250320,000000,8.37,8.44,8.36,8.4,45237,0
+JOF.US,D,20250321,000000,8.4,8.46,8.385,8.43,181287,0
+JOF.US,D,20250324,000000,8.412,8.4379,8.4,8.42,95962,0
+JOF.US,D,20250325,000000,8.46,8.47,8.3583,8.41,115501,0
+JOF.US,D,20250326,000000,8.44,8.5325,8.405,8.46,152886,0
+JOF.US,D,20250327,000000,8.46,8.5,8.43,8.48,81026,0
+JOF.US,D,20250328,000000,8.4501,8.4701,8.3674,8.38,76687,0
+JOF.US,D,20250331,000000,8.35,8.39,8.3,8.39,44136,0
+JOF.US,D,20250401,000000,8.31,8.35,8.25,8.29,53979,0
+JOF.US,D,20250402,000000,8.255,8.2991,8.2101,8.23,5820,0
+JOF.US,D,20250403,000000,8.0901,8.19,8.04,8.06,145388,0
+JOF.US,D,20250404,000000,7.92,7.92,7.68,7.75,165325,0
+JOF.US,D,20250407,000000,7.69,7.735,7.43,7.68,110382,0
+JOF.US,D,20250408,000000,7.81,7.83,7.6,7.65,80650,0
+JOF.US,D,20250409,000000,7.6,8.125,7.53,8.09,118512,0
+JOF.US,D,20250410,000000,7.86,7.96,7.735,7.87,100360,0
+JOF.US,D,20250411,000000,7.86,8.28,7.76,8.11,116537,0
+JOF.US,D,20250414,000000,8.2,8.35,8.08,8.16,105814,0
+JOF.US,D,20250415,000000,8.27,8.35,8.2,8.27,70460,0
+JOF.US,D,20250416,000000,8.21,8.33,8.19,8.28,87395,0
+JOF.US,D,20250417,000000,8.3369,8.49,8.2,8.38,134667,0
+JOF.US,D,20250421,000000,8.3019,8.39,8.25,8.34,142025,0
+JOF.US,D,20250422,000000,8.46,8.66,8.43,8.61,217127,0
+JOF.US,D,20250423,000000,8.7624,8.88,8.63,8.69,348290,0
+JOF.US,D,20250424,000000,8.71,8.86,8.71,8.855,98808,0
+JOF.US,D,20250425,000000,8.87,8.87,8.75,8.78,77565,0
+JOF.US,D,20250428,000000,8.79,8.91,8.75,8.86,86055,0
+JOF.US,D,20250429,000000,8.855,8.95,8.84,8.91,54404,0
+JOF.US,D,20250430,000000,8.87,8.94,8.84,8.93,76055,0
+JOF.US,D,20250501,000000,8.9608,9.08,8.95,9.05,93328,0
+JOF.US,D,20250502,000000,9.04,9.09,9.03,9.03,101684,0
+JOF.US,D,20250505,000000,9.05,9.05,8.69,8.8,115040,0
+JOF.US,D,20250506,000000,8.6535,8.98,8.6535,8.95,42324,0
+JOF.US,D,20250507,000000,9.0275,9.04,8.97,9,19307,0
+JOF.US,D,20250508,000000,9,9.04,8.95,8.98,8692,0
+JOF.US,D,20250509,000000,9,9.02,8.9349,8.96,31880,0
+JOF.US,D,20250512,000000,9.05,9.18,8.96,9.07,64534,0
+JOF.US,D,20250513,000000,9.05,9.08,9,9.01,58045,0
+JOF.US,D,20250514,000000,9.03,9.0899,8.945,8.99,107428,0
+JOF.US,D,20250515,000000,8.955,9,8.9301,8.95,24191,0
+JOF.US,D,20250516,000000,8.96,8.9839,8.91,8.94,11493,0
+JOF.US,D,20250519,000000,8.97,9,8.91,9,95139,0
+JOF.US,D,20250520,000000,9.0795,9.0795,8.95,9.03,67736,0
+JOF.US,D,20250521,000000,8.98,9.02,8.93,8.98,43668,0
+JOF.US,D,20250522,000000,9.015,9.08,8.9504,9.08,17123,0
+JOF.US,D,20250523,000000,9.05,9.24,9.03,9.2,371778,0
+JOF.US,D,20250527,000000,9.28,9.55,9.27,9.5,94692,0
+JOF.US,D,20250528,000000,9.425,9.46,9.3,9.36,76645,0
+JOF.US,D,20250529,000000,9.417,9.44,9.35,9.4,26037,0
+JOF.US,D,20250530,000000,9.4,9.45,9.39,9.41,42550,0
+JOF.US,D,20250602,000000,9.3823,9.56,9.3823,9.56,37772,0
+JOF.US,D,20250603,000000,9.45,9.59,9.45,9.55,75523,0
+JOF.US,D,20250604,000000,9.53,9.6,9.53,9.58,30123,0
+JOF.US,D,20250605,000000,9.57,9.68,9.56,9.59,20300,0
+JOF.US,D,20250606,000000,9.6499,9.71,9.53,9.53,34445,0
+JOF.US,D,20250609,000000,9.53,9.68,9.5,9.55,134404,0
+JOF.US,D,20250610,000000,9.64,9.68,9.58,9.63,42400,0
+JOF.US,D,20250611,000000,9.6384,9.6746,9.6079,9.62,13332,0
+JOF.US,D,20250612,000000,9.65,9.77,9.65,9.7,80724,0
+JOF.US,D,20250613,000000,9.7251,9.7251,9.6,9.65,70765,0
+JOF.US,D,20250616,000000,9.7,9.7252,9.64,9.65,54712,0
+JOF.US,D,20250617,000000,9.6544,9.685,9.51,9.57,146677,0
+JOF.US,D,20250618,000000,9.63,9.65,9.55,9.57,17087,0
+JOF.US,D,20250620,000000,9.57,9.57,9.47,9.5,19973,0
+JOF.US,D,20250623,000000,9.4401,9.4946,9.36,9.45,93594,0
+JOF.US,D,20250624,000000,9.41,9.47,9.41,9.44,839755,0
+JOF.US,D,20250625,000000,9.441,9.48,9.43,9.44,39725,0
+JOF.US,D,20250626,000000,9.596,9.74,9.54,9.63,47338,0
+JOF.US,D,20250627,000000,9.74,9.78,9.6796,9.74,39489,0
+JOF.US,D,20250630,000000,9.72,9.73,9.64,9.64,40169,0
+JOF.US,D,20250701,000000,9.7,9.76,9.67,9.75,44992,0
+JOF.US,D,20250702,000000,9.78,9.78,9.75,9.77,87568,0
+JOF.US,D,20250703,000000,9.79,9.8028,9.7201,9.7529,40346,0
+JOF.US,D,20250707,000000,9.72,9.765,9.535,9.54,36272,0
+JOF.US,D,20250708,000000,9.6699,9.67,9.59,9.66,23542,0
+JOF.US,D,20250709,000000,9.65,9.7272,9.64,9.67,24131,0
+JOF.US,D,20250710,000000,9.7269,9.7441,9.66,9.67,28582,0
+JOF.US,D,20250711,000000,9.6758,9.72,9.66,9.66,38174,0
+JOF.US,D,20250714,000000,9.6845,9.7434,9.6845,9.72,116417,0
+JOF.US,D,20250715,000000,9.61,9.62,9.53,9.53,37638,0
+JOF.US,D,20250716,000000,9.5409,9.5842,9.52,9.57,38778,0
+JOF.US,D,20250717,000000,9.625,9.69,9.56,9.59,36881,0
+JOF.US,D,20250718,000000,9.59,9.65,9.59,9.63,12370,0
+JOF.US,D,20250721,000000,9.69,9.79,9.642,9.79,143175,0
+JOF.US,D,20250722,000000,9.7301,9.78,9.7,9.7,35238,0
+JOF.US,D,20250723,000000,9.84,9.98,9.83,9.98,89893,0
+JOF.US,D,20250724,000000,9.9602,9.98,9.87,9.87,19342,0
+JOF.US,D,20250725,000000,9.85,9.92,9.8,9.82,46703,0
+JOF.US,D,20250728,000000,9.84,9.84,9.69,9.69,37370,0
+JOF.US,D,20250729,000000,9.67,9.795,9.67,9.6965,13808,0
+JOF.US,D,20250730,000000,9.75,9.75,9.67,9.7,67913,0
+JOF.US,D,20250731,000000,9.6541,9.7875,9.64,9.68,174016,0
+JOF.US,D,20250801,000000,9.708,9.7599,9.697,9.71,49734,0
+JOF.US,D,20250804,000000,9.77,9.88,9.74,9.86,104963,0
+JOF.US,D,20250805,000000,9.835,9.98,9.835,9.97,66360,0
+JOF.US,D,20250806,000000,9.96,10.23,9.94,10.14,77578,0
+JOF.US,D,20250807,000000,10.18,10.28,10.18,10.25,68838,0
+JOF.US,D,20250808,000000,10.32,10.455,10.29,10.41,205232,0
+JOF.US,D,20250811,000000,10.46,10.5295,10.42,10.42,77613,0
+JOF.US,D,20250812,000000,10.48,10.5299,10.46,10.47,89636,0
+JOF.US,D,20250813,000000,10.53,10.61,10.3815,10.48,124251,0
+JOF.US,D,20250814,000000,10.41,10.47,10.33,10.36,89074,0
+JOF.US,D,20250815,000000,10.565,10.565,10.39,10.43,73386,0
+JOF.US,D,20250818,000000,10.5,10.51,10.44,10.5,33051,0
+JOF.US,D,20250819,000000,10.46,10.5199,10.39,10.39,49636,0
+JOF.US,D,20250820,000000,10.44,10.55,10.3,10.42,34510,0
+JOF.US,D,20250821,000000,10.322,10.4099,10.3201,10.33,20887,0
+JOF.US,D,20250822,000000,10.25,10.5324,10.25,10.51,63305,0
+JOF.US,D,20250825,000000,10.5,10.51,10.424,10.45,31624,0
+JOF.US,D,20250826,000000,10.42,10.43,10.386,10.41,30018,0
+JOF.US,D,20250827,000000,10.41,10.475,10.29,10.42,118787,0
+JOF.US,D,20250828,000000,10.5299,10.68,10.47,10.68,51456,0
+JOF.US,D,20250829,000000,10.64,10.7499,10.62,10.71,59120,0
+JOF.US,D,20250902,000000,10.7321,10.81,10.69,10.75,81645,0
+JOF.US,D,20250903,000000,10.82,10.82,10.68,10.74,48821,0
+JOF.US,D,20250904,000000,10.77,10.79,10.7,10.7,41577,0
+JOF.US,D,20250905,000000,10.7626,10.78,10.71,10.73,73087,0
+JOF.US,D,20250908,000000,10.8,10.91,10.758563,10.89,95411,0
+JOF.US,D,20250909,000000,10.86,10.86,10.79,10.82,30270,0
+JOF.US,D,20250910,000000,10.785,10.87,10.7834,10.83,58067,0
+JOF.US,D,20250911,000000,10.92,10.98,10.83,10.94,66293,0
+JOF.US,D,20250912,000000,10.92,10.922,10.85,10.87,33210,0
+JOF.US,D,20250915,000000,10.885,10.93,10.8,10.84,50978,0
+JOF.US,D,20250916,000000,10.82,10.88,10.77,10.85,15301,0
+JOF.US,D,20250917,000000,10.95,10.95,10.81,10.86,59448,0
+JOF.US,D,20250918,000000,10.92,10.95,10.85,10.86,18565,0
+JOF.US,D,20250919,000000,10.86,10.86,10.715,10.72,24111,0
+JOF.US,D,20250922,000000,10.81,10.84,10.76,10.8,22113,0
+JOF.US,D,20250923,000000,10.83,10.8596,10.71,10.72,14517,0
+JOF.US,D,20250924,000000,10.725,10.725,10.65,10.66,7708,0
+JOF.US,D,20250925,000000,10.64,10.65,10.57,10.57,28640,0
+JOF.US,D,20250926,000000,10.67,10.74,10.5705,10.6,29123,0
+JOF.US,D,20250929,000000,10.56,10.59,10.51,10.54,78667,0
+JOF.US,D,20250930,000000,10.54,10.58,10.51,10.54,29693,0
+JOF.US,D,20251001,000000,10.72,10.73,10.55,10.57,10365,0
+JOF.US,D,20251002,000000,10.74,10.76,10.51,10.63,36537,0
+JOF.US,D,20251003,000000,10.75,10.85,10.69,10.74,30365,0
+JOF.US,D,20251006,000000,10.85,11,10.76,10.78,115731,0
+JOF.US,D,20251007,000000,10.78,10.79,10.6,10.62,29797,0
+JOF.US,D,20251008,000000,10.65,10.7288,10.56,10.59,31349,0
+JOF.US,D,20251009,000000,10.7,10.71,10.42,10.49,34364,0
+JOF.US,D,20251010,000000,10.4,10.42,9.94,9.96,54072,0
+JOF.US,D,20251013,000000,10.09,10.31,10.06,10.27,55609,0
+JOF.US,D,20251014,000000,10.15,10.24,10.06,10.14,72633,0
+JOF.US,D,20251015,000000,10.31,10.31,10.07,10.19,21470,0
+JOF.US,D,20251016,000000,10.295,10.375,10.2601,10.31,145052,0
+JOF.US,D,20251017,000000,10.311,10.38,10.3,10.32,19274,0
+JOF.US,D,20251020,000000,10.49,10.67,10.41,10.55,73538,0
+JOF.US,D,20251021,000000,10.485,10.53,10.4064,10.42,139167,0
+JOF.US,D,20251022,000000,10.46,10.46,10.25,10.35,127843,0
+JOF.US,D,20251023,000000,10.41,10.57,10.41,10.47,63859,0
+JOF.US,D,20251024,000000,10.47,10.55,10.44,10.48,47332,0
+JOF.US,D,20251027,000000,10.6,10.6175,10.55,10.58,82422,0
+JOF.US,D,20251028,000000,10.56,10.63,10.38,10.48,116417,0
+JOF.US,D,20251029,000000,10.475,10.48,10.26,10.28,92609,0
+JOF.US,D,20251030,000000,10.4404,10.4404,10.2,10.29,68407,0
+JOF.US,D,20251031,000000,10.39,10.4795,10.29,10.36,51812,0
+JOF.US,D,20251103,000000,10.5086,10.5086,10.33,10.33,54182,0
+JOF.US,D,20251104,000000,10.28,10.3,10.23,10.29,54043,0
+JOF.US,D,20251105,000000,10.3,10.34,10.2301,10.28,69567,0
+JOF.US,D,20251106,000000,10.3,10.325,10.25,10.25,321407,0
+JOF.US,D,20251107,000000,10.27,10.322,10.2253,10.27,20706,0
+JOF.US,D,20251110,000000,10.32,10.3754,10.24,10.35,36247,0
+JOF.US,D,20251111,000000,10.2917,10.4,10.2917,10.36,32539,0
+JOF.US,D,20251112,000000,10.4,10.47,10.3915,10.46,18810,0
+JOF.US,D,20251113,000000,10.46,10.49,10.4202,10.47,75068,0
+JOF.US,D,20251114,000000,10.4,10.49,10.33,10.47,17773,0
+JOF.US,D,20251117,000000,10.39,10.42,10.33,10.36,45108,0
+JOF.US,D,20251118,000000,10.26,10.32,10.19,10.244,61006,0
+JOF.US,D,20251119,000000,10.25,10.27,10.2101,10.25,126848,0
+JOF.US,D,20251120,000000,10.213,10.29,10.15,10.16,53518,0
+JOF.US,D,20251121,000000,10.22,10.2699,10.21,10.24,34863,0
+JOF.US,D,20251124,000000,10.3,10.39,10.29,10.38,19203,0
+JOF.US,D,20251125,000000,10.285,10.42,10.285,10.38,53336,0
+JOF.US,D,20251126,000000,10.4268,10.7,10.4268,10.66,29130,0
+JOF.US,D,20251128,000000,10.64,10.79,10.64,10.76,44055,0
+JOF.US,D,20251201,000000,10.77,10.78,10.61,10.61,35779,0
+JOF.US,D,20251202,000000,10.7,10.7,10.5826,10.6,10435,0
+JOF.US,D,20251203,000000,10.57,10.71,10.5401,10.57,17555,0
+JOF.US,D,20251204,000000,10.62,10.68,10.53,10.59,125678,0
+JOF.US,D,20251205,000000,10.6434,10.68,10.6,10.64,20052,0
+JOF.US,D,20251208,000000,10.64,10.64,10.56,10.58,21258,0
+JOF.US,D,20251209,000000,10.65,10.69,10.61,10.635,26843,0
+JOF.US,D,20251210,000000,10.56,10.59,10.5465,10.58,29234,0
+JOF.US,D,20251211,000000,10.555,10.61,10.5136,10.55,75994,0
+JOF.US,D,20251212,000000,10.5425,10.605,10.54,10.56,83206,0
+JOF.US,D,20251215,000000,10.74,10.81,10.63,10.73,53335,0
+JOF.US,D,20251216,000000,10.63,10.72,10.55,10.63,17685,0
+JOF.US,D,20251217,000000,10.61,10.63,10.53,10.53,16429,0
+JOF.US,D,20251218,000000,10.63,10.88,10.63,10.79,42471,0
+JOF.US,D,20251219,000000,10.79,10.86,10.7501,10.8,32507,0
+JOF.US,D,20251222,000000,10.81,10.8396,10.645,10.73,25979,0
+JOF.US,D,20251223,000000,10.7737,10.85,10.7505,10.84,33758,0
+JOF.US,D,20251224,000000,10.84,10.92,10.7985,10.86,63736,0
+JOF.US,D,20251226,000000,10.838,10.85,10.7964,10.83,17986,0
+JOF.US,D,20251229,000000,10.8064,11.01,10.702,10.95,58908,0
+JOF.US,D,20251230,000000,10.97,11.08,10.9554,11.02,76749,0
+JOF.US,D,20251231,000000,11.04,11.08,11,11.08,118120,0
+JOF.US,D,20260102,000000,11.135,11.2,11.09,11.09,90371,0
+JOF.US,D,20260105,000000,11.2,11.21,11.11,11.17,102521,0
+JOF.US,D,20260106,000000,11.16,11.16,11.115,11.14,90917,0
+JOF.US,D,20260107,000000,11.25,11.25,11.12,11.16,46661,0
+JOF.US,D,20260108,000000,11.13,11.14,11.08,11.08,54904,0
+JOF.US,D,20260109,000000,11.1322,11.19,11.08,11.16,132064,0
+JOF.US,D,20260112,000000,11.25,11.33,11.1022,11.29,131181,0
+JOF.US,D,20260113,000000,11.23,11.28,11,11.2,98299,0
+JOF.US,D,20260114,000000,11.3,11.31,11.24,11.28,251169,0
+JOF.US,D,20260115,000000,11.28,11.31,11.26,11.28,51622,0
+JOF.US,D,20260116,000000,11.31,11.36,11.28,11.31,89590,0
+JOF.US,D,20260120,000000,11.21,11.24,11.13,11.14,75869,0
+JOF.US,D,20260121,000000,11.1441,11.3,11.1441,11.27,45098,0
+JOF.US,D,20260122,000000,11.2822,11.37,11.24,11.37,62334,0
+JOF.US,D,20260123,000000,11.3007,11.45,11.3007,11.42,111892,0
+JOF.US,D,20260126,000000,11.45,11.64,11.44,11.58,159327,0
+JOF.US,D,20260127,000000,11.7199,11.72,11.65,11.67,67298,0
+JOF.US,D,20260128,000000,11.66,11.66,11.541,11.55,48816,0
+JOF.US,D,20260129,000000,11.58,11.6,11.31,11.4,68050,0
+JOF.US,D,20260130,000000,11.32,11.51,11.32,11.46,64916,0
+JOF.US,D,20260202,000000,11.43,11.46,11.37,11.37,204236,0
+JOF.US,D,20260203,000000,11.38,11.504,11.3747,11.47,31555,0
+JOF.US,D,20260204,000000,11.52,11.625,11.51,11.54,74831,0
+JOF.US,D,20260205,000000,11.66,11.66,11.41,11.43,64550,0
+JOF.US,D,20260206,000000,11.8,11.8,11.58,11.65,34867,0
+JOF.US,D,20260209,000000,11.7009,11.844,11.7009,11.82,114413,0
+JOF.US,D,20260210,000000,11.87,11.99,11.87,11.98,290906,0
+JOF.US,D,20260211,000000,12.18,12.18,12.0986,12.11,105951,0
+JOF.US,D,20260212,000000,12.15,12.25,11.9,11.98,110512,0
+JOF.US,D,20260213,000000,12.02,12.3,12,12.29,457219,0
+JOF.US,D,20260217,000000,12.075,12.11,11.92,12.06,82226,0
+JOF.US,D,20260218,000000,12.15,12.24,12.11,12.21,151768,0
diff --git a/daily/us/nyse stocks/1/jpm_k.us.txt b/daily/us/nyse stocks/1/jpm_k.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c88e12a823734e44f44312d5751a56fb9ccbcc05
--- /dev/null
+++ b/daily/us/nyse stocks/1/jpm_k.us.txt	
@@ -0,0 +1,1233 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+JPM_K.US,D,20210324,000000,25.3,25.39,25.29,25.35,675014,0
+JPM_K.US,D,20210325,000000,25.35,25.36,25.28,25.35,656718,0
+JPM_K.US,D,20210326,000000,25.38,25.5,25.365,25.5,1079242,0
+JPM_K.US,D,20210329,000000,25.52,25.52,25.42,25.5,620693,0
+JPM_K.US,D,20210330,000000,25.49,25.49,25.45,25.47,704874,0
+JPM_K.US,D,20210331,000000,25.45,25.7,25.36,25.62,7360889,0
+JPM_K.US,D,20210401,000000,25.6,25.73,25.55,25.59,719062,0
+JPM_K.US,D,20210405,000000,25.65,25.74,25.61,25.7,302582,0
+JPM_K.US,D,20210406,000000,25.74,25.8764,25.695,25.76,876896,0
+JPM_K.US,D,20210407,000000,25.8,25.83,25.72,25.81,315395,0
+JPM_K.US,D,20210408,000000,25.84,25.87,25.79,25.87,243040,0
+JPM_K.US,D,20210409,000000,25.8,25.84,25.74,25.8,265398,0
+JPM_K.US,D,20210412,000000,25.8,25.835,25.75,25.8,217580,0
+JPM_K.US,D,20210413,000000,25.8,26,25.795,25.96,206382,0
+JPM_K.US,D,20210414,000000,25.96,25.98,25.89,25.91,184718,0
+JPM_K.US,D,20210415,000000,25.99,26,25.52,25.94,406964,0
+JPM_K.US,D,20210416,000000,25.99,25.99,25.62,25.66,911344,0
+JPM_K.US,D,20210419,000000,25.74,25.79,25.68,25.76,252906,0
+JPM_K.US,D,20210420,000000,25.74,25.84,25.67,25.81,351869,0
+JPM_K.US,D,20210421,000000,25.85,25.95,25.805,25.93,161782,0
+JPM_K.US,D,20210422,000000,25.96,25.98,25.81,25.9,261812,0
+JPM_K.US,D,20210423,000000,25.95,26.06,25.85,26,242429,0
+JPM_K.US,D,20210426,000000,26.06,26.1,25.98,26.05,169990,0
+JPM_K.US,D,20210427,000000,26.09,26.09,25.91,25.96,277150,0
+JPM_K.US,D,20210428,000000,26.04,26.04,25.93,26.04,250949,0
+JPM_K.US,D,20210429,000000,26.02,26.04,25.88,26,993841,0
+JPM_K.US,D,20210430,000000,25.86,26.03,25.815,26,532156,0
+JPM_K.US,D,20210503,000000,26.05,26.2,25.96,26.2,231404,0
+JPM_K.US,D,20210504,000000,26.24,26.37,26.14,26.34,336521,0
+JPM_K.US,D,20210505,000000,26.38,26.38,26.1,26.25,294543,0
+JPM_K.US,D,20210506,000000,26.28,26.3,26.03,26.11,479869,0
+JPM_K.US,D,20210507,000000,26.15,26.22,26.05,26.07,97074,0
+JPM_K.US,D,20210510,000000,26.1,26.14,25.9459,26,186841,0
+JPM_K.US,D,20210511,000000,25.88,26.04,25.75,26,875449,0
+JPM_K.US,D,20210512,000000,25.92,25.94,25.65,25.76,549736,0
+JPM_K.US,D,20210513,000000,25.8,25.8,25.14,25.15,3248569,0
+JPM_K.US,D,20210514,000000,25.2,25.33,25.13,25.3,418837,0
+JPM_K.US,D,20210517,000000,25.33,25.42,25.28,25.29,487278,0
+JPM_K.US,D,20210518,000000,25.34,25.34,25.22,25.29,437142,0
+JPM_K.US,D,20210519,000000,25.22,25.34,25.19,25.32,211014,0
+JPM_K.US,D,20210520,000000,25.35,25.6,25.35,25.58,438541,0
+JPM_K.US,D,20210521,000000,25.58,25.72,25.545,25.64,324636,0
+JPM_K.US,D,20210524,000000,25.77,25.81,25.7,25.8,172548,0
+JPM_K.US,D,20210525,000000,25.8,25.85,25.63,25.76,417074,0
+JPM_K.US,D,20210526,000000,25.78,25.85,25.72,25.72,396483,0
+JPM_K.US,D,20210527,000000,25.75,25.93,25.75,25.9,303706,0
+JPM_K.US,D,20210528,000000,25.94,26.01,25.85,25.87,364409,0
+JPM_K.US,D,20210601,000000,25.95,26.0996,25.9076,25.98,317096,0
+JPM_K.US,D,20210602,000000,26.04,26.2,26.04,26.18,346830,0
+JPM_K.US,D,20210603,000000,26.18,26.18,25.98,25.99,236903,0
+JPM_K.US,D,20210604,000000,26.06,26.09,25.88,26.06,525848,0
+JPM_K.US,D,20210607,000000,26.09,26.09,25.91,25.99,323514,0
+JPM_K.US,D,20210608,000000,26.09,26.12,26.01,26.1,285614,0
+JPM_K.US,D,20210609,000000,26.16,26.19,26.06,26.11,141531,0
+JPM_K.US,D,20210610,000000,26.17,26.28,26.13,26.2,162632,0
+JPM_K.US,D,20210611,000000,26.25,26.25,26.16,26.2,94421,0
+JPM_K.US,D,20210614,000000,26.05,26.17,26.05,26.17,243492,0
+JPM_K.US,D,20210615,000000,26.23,26.23,26.065,26.12,145179,0
+JPM_K.US,D,20210616,000000,26.17,26.17,26.05,26.11,105494,0
+JPM_K.US,D,20210617,000000,26.15,26.16,26.0697,26.12,155254,0
+JPM_K.US,D,20210618,000000,26.14,26.1597,26.02,26.04,151647,0
+JPM_K.US,D,20210621,000000,26.14,26.14,25.96,25.98,242692,0
+JPM_K.US,D,20210622,000000,26.03,26.03,25.93,25.94,616944,0
+JPM_K.US,D,20210623,000000,26,26,25.92,25.92,366832,0
+JPM_K.US,D,20210624,000000,25.99,26.02,25.9,26,879781,0
+JPM_K.US,D,20210625,000000,26,26.06,25.87,25.98,286152,0
+JPM_K.US,D,20210628,000000,25.95,26.19,25.95,26.15,218395,0
+JPM_K.US,D,20210629,000000,26.15,26.23,26.1005,26.18,262087,0
+JPM_K.US,D,20210630,000000,26.23,26.63,26.16,26.62,1375866,0
+JPM_K.US,D,20210701,000000,26.57,26.72,26.51,26.66,275486,0
+JPM_K.US,D,20210702,000000,26.708,26.73,26.62,26.71,111887,0
+JPM_K.US,D,20210706,000000,26.67,26.85,26.62,26.82,265280,0
+JPM_K.US,D,20210707,000000,26.86,26.96,26.78,26.94,327511,0
+JPM_K.US,D,20210708,000000,26.78,26.8,26.61,26.71,399870,0
+JPM_K.US,D,20210709,000000,26.75,26.77,26.58,26.61,184952,0
+JPM_K.US,D,20210712,000000,26.67,26.71,26.5315,26.6,89941,0
+JPM_K.US,D,20210713,000000,26.61,26.67,26.41,26.55,329013,0
+JPM_K.US,D,20210714,000000,26.53,26.71,26.47,26.61,154051,0
+JPM_K.US,D,20210715,000000,26.65,26.6873,26.43,26.5,126761,0
+JPM_K.US,D,20210716,000000,26.59,26.59,26.43,26.5,152805,0
+JPM_K.US,D,20210719,000000,26.4,26.48,26.31,26.45,178622,0
+JPM_K.US,D,20210720,000000,26.49,26.56,26.425,26.49,196314,0
+JPM_K.US,D,20210721,000000,26.53,26.53,26.23,26.27,137069,0
+JPM_K.US,D,20210722,000000,26.32,26.32,26.01,26.11,820820,0
+JPM_K.US,D,20210723,000000,26.1,26.32,26.08,26.3,724959,0
+JPM_K.US,D,20210726,000000,26.31,26.34,26.25,26.29,229843,0
+JPM_K.US,D,20210727,000000,26.29,26.3,26.14,26.26,308562,0
+JPM_K.US,D,20210728,000000,26.27,26.32,26.2,26.31,156630,0
+JPM_K.US,D,20210729,000000,26.31,26.44,26.3,26.39,157074,0
+JPM_K.US,D,20210730,000000,26.12,26.31,26.12,26.31,154281,0
+JPM_K.US,D,20210802,000000,26.26,26.37,26.23,26.31,111932,0
+JPM_K.US,D,20210803,000000,26.28,26.36,26.24,26.35,109423,0
+JPM_K.US,D,20210804,000000,26.35,26.4,26.32,26.39,84846,0
+JPM_K.US,D,20210805,000000,26.38,26.6,26.38,26.5,116135,0
+JPM_K.US,D,20210806,000000,26.54,26.5438,26.42,26.49,95853,0
+JPM_K.US,D,20210809,000000,26.49,26.49,26.3,26.36,97965,0
+JPM_K.US,D,20210810,000000,26.39,26.39,26.03,26.1,105839,0
+JPM_K.US,D,20210811,000000,26.16,26.228,26.07,26.15,80402,0
+JPM_K.US,D,20210812,000000,26.15,26.27,26.15,26.21,57884,0
+JPM_K.US,D,20210813,000000,26.19,26.37,26.19,26.3,63651,0
+JPM_K.US,D,20210816,000000,26.33,26.39,26.26,26.3693,51640,0
+JPM_K.US,D,20210817,000000,26.34,26.345,26.2206,26.32,76082,0
+JPM_K.US,D,20210818,000000,26.3,26.3,26.13,26.22,219194,0
+JPM_K.US,D,20210819,000000,26.16,26.2,26.12,26.19,117010,0
+JPM_K.US,D,20210820,000000,26.24,26.28,26.16,26.21,90334,0
+JPM_K.US,D,20210823,000000,26.25,26.3,26.1702,26.26,46519,0
+JPM_K.US,D,20210824,000000,26.29,26.29,26.21,26.25,83043,0
+JPM_K.US,D,20210825,000000,26.21,26.24,26.18,26.23,65818,0
+JPM_K.US,D,20210826,000000,26.23,26.23,26.1,26.15,38545,0
+JPM_K.US,D,20210827,000000,26.11,26.32,26.11,26.28,67234,0
+JPM_K.US,D,20210830,000000,26.33,26.45,26.15,26.17,115238,0
+JPM_K.US,D,20210831,000000,26.2,26.27,26.06,26.12,460988,0
+JPM_K.US,D,20210901,000000,26.2,26.32,26.18,26.3,75532,0
+JPM_K.US,D,20210902,000000,26.3,26.51,26.26,26.44,69880,0
+JPM_K.US,D,20210903,000000,26.42,26.56,26.42,26.55,58646,0
+JPM_K.US,D,20210907,000000,26.47,26.52,26.44,26.48,67001,0
+JPM_K.US,D,20210908,000000,26.55,26.55,26.4,26.46,99617,0
+JPM_K.US,D,20210909,000000,26.48,26.5034,26.4,26.42,221594,0
+JPM_K.US,D,20210910,000000,26.47,26.5299,26.45,26.47,80614,0
+JPM_K.US,D,20210913,000000,26.47,26.53,26.4,26.41,118842,0
+JPM_K.US,D,20210914,000000,26.46,26.47,26.3,26.36,118239,0
+JPM_K.US,D,20210915,000000,26.36,26.44,26.28,26.39,120208,0
+JPM_K.US,D,20210916,000000,26.43,26.6292,26.355,26.59,159514,0
+JPM_K.US,D,20210917,000000,26.6,26.6,26.44,26.49,83398,0
+JPM_K.US,D,20210920,000000,26.33,26.49,26.33,26.44,90771,0
+JPM_K.US,D,20210921,000000,26.5,26.54,26.36,26.42,107397,0
+JPM_K.US,D,20210922,000000,26.49,26.62,26.49,26.62,133165,0
+JPM_K.US,D,20210923,000000,26.62,26.75,26.4,26.5,105579,0
+JPM_K.US,D,20210924,000000,26.45,26.462,26.35,26.37,102032,0
+JPM_K.US,D,20210927,000000,26.34,26.35,26.17,26.19,108779,0
+JPM_K.US,D,20210928,000000,26.09,26.09,25.63,25.78,397933,0
+JPM_K.US,D,20210929,000000,25.86,26.12,25.8,26.08,147246,0
+JPM_K.US,D,20210930,000000,26.07,26.18,25.8994,26.1,498911,0
+JPM_K.US,D,20211001,000000,26.1,26.2235,26.0874,26.16,33933,0
+JPM_K.US,D,20211004,000000,26.18,26.18,25.81,25.81,61602,0
+JPM_K.US,D,20211005,000000,25.91,25.97,25.78,25.79,125117,0
+JPM_K.US,D,20211006,000000,25.71,26.05,25.69,26.03,253552,0
+JPM_K.US,D,20211007,000000,25.97,26.03,25.81,25.84,123534,0
+JPM_K.US,D,20211008,000000,25.92,25.93,25.65,25.83,136274,0
+JPM_K.US,D,20211011,000000,25.83,25.98,25.795,25.91,63333,0
+JPM_K.US,D,20211012,000000,25.9,26.11,25.83,25.99,181709,0
+JPM_K.US,D,20211013,000000,26.02,26.4,25.98,26.35,216312,0
+JPM_K.US,D,20211014,000000,26.45,26.62,26.4,26.4,184496,0
+JPM_K.US,D,20211015,000000,26.4,26.48,26.02,26.06,136523,0
+JPM_K.US,D,20211018,000000,26.07,26.1798,26.06,26.12,72490,0
+JPM_K.US,D,20211019,000000,26.12,26.24,26.02,26.13,113031,0
+JPM_K.US,D,20211020,000000,26.08,26.31,26.08,26.21,99276,0
+JPM_K.US,D,20211021,000000,26.3,26.35,26.18,26.19,40884,0
+JPM_K.US,D,20211022,000000,26.25,26.3,26.17,26.2,110162,0
+JPM_K.US,D,20211025,000000,26.22,26.34,26.2,26.31,45931,0
+JPM_K.US,D,20211026,000000,26.42,26.44,26.28,26.29,69874,0
+JPM_K.US,D,20211027,000000,26.3,26.37,26.21,26.29,58080,0
+JPM_K.US,D,20211028,000000,26.33,26.4,26.27,26.33,54997,0
+JPM_K.US,D,20211029,000000,26.09,26.16,25.978,26.11,191884,0
+JPM_K.US,D,20211101,000000,26.13,26.27,26.03,26.19,109777,0
+JPM_K.US,D,20211102,000000,26.18,26.23,26.12,26.22,68592,0
+JPM_K.US,D,20211103,000000,26.24,26.24,26.14,26.22,58288,0
+JPM_K.US,D,20211104,000000,26.22,26.4,26.22,26.39,79449,0
+JPM_K.US,D,20211105,000000,26.32,26.45,26.32,26.45,76132,0
+JPM_K.US,D,20211108,000000,26.47,26.5,26.4,26.41,70303,0
+JPM_K.US,D,20211109,000000,26.41,26.44,26.33,26.34,58069,0
+JPM_K.US,D,20211110,000000,26.21,26.3233,26.05,26.07,79608,0
+JPM_K.US,D,20211111,000000,26.17,26.17,25.95,26,62941,0
+JPM_K.US,D,20211112,000000,26.07,26.07,25.83,25.885,60938,0
+JPM_K.US,D,20211115,000000,25.95,25.95,25.56,25.64,102109,0
+JPM_K.US,D,20211116,000000,25.57,25.72,25.55,25.62,66354,0
+JPM_K.US,D,20211117,000000,25.6,25.67,25.51,25.67,50176,0
+JPM_K.US,D,20211118,000000,25.69,25.73,25.54,25.61,63815,0
+JPM_K.US,D,20211119,000000,25.64,25.67,25.54,25.63,59834,0
+JPM_K.US,D,20211122,000000,25.65,25.65,25.42,25.46,69938,0
+JPM_K.US,D,20211123,000000,25.44,25.44,25.27,25.34,115072,0
+JPM_K.US,D,20211124,000000,25.34,25.44,25.21,25.38,60427,0
+JPM_K.US,D,20211126,000000,25.27,25.35,25.08,25.2,55436,0
+JPM_K.US,D,20211129,000000,25.37,25.48,25.24,25.41,75796,0
+JPM_K.US,D,20211130,000000,25.45,25.54,25.25,25.54,242036,0
+JPM_K.US,D,20211201,000000,25.69,25.97,25.59,25.79,105890,0
+JPM_K.US,D,20211202,000000,25.81,25.88,25.66,25.79,140659,0
+JPM_K.US,D,20211203,000000,25.74,25.81,25.68,25.81,70733,0
+JPM_K.US,D,20211206,000000,25.88,25.91,25.71,25.75,173533,0
+JPM_K.US,D,20211207,000000,25.78,25.97,25.76,25.88,122146,0
+JPM_K.US,D,20211208,000000,25.87,25.87,25.72,25.84,32809,0
+JPM_K.US,D,20211209,000000,25.82,25.91,25.805,25.84,50247,0
+JPM_K.US,D,20211210,000000,25.9,25.9,25.68,25.71,42684,0
+JPM_K.US,D,20211213,000000,25.71,25.7396,25.59,25.73,92316,0
+JPM_K.US,D,20211214,000000,25.7,25.76,25.5,25.56,322066,0
+JPM_K.US,D,20211215,000000,25.56,25.59,25.47,25.56,237869,0
+JPM_K.US,D,20211216,000000,25.56,25.76,25.54,25.76,185815,0
+JPM_K.US,D,20211217,000000,25.73,25.84,25.58,25.65,52562,0
+JPM_K.US,D,20211220,000000,25.62,25.76,25.6,25.7,41289,0
+JPM_K.US,D,20211221,000000,25.78,25.9,25.71,25.76,56414,0
+JPM_K.US,D,20211222,000000,25.79,26,25.79,25.99,44623,0
+JPM_K.US,D,20211223,000000,26,26.08,25.9,25.92,84890,0
+JPM_K.US,D,20211227,000000,25.99,26.05,25.93,25.93,49488,0
+JPM_K.US,D,20211228,000000,26.02,26.09,25.92,26.04,91647,0
+JPM_K.US,D,20211229,000000,26,26.16,26,26.14,38197,0
+JPM_K.US,D,20211230,000000,26.16,26.26,26.1001,26.23,48042,0
+JPM_K.US,D,20211231,000000,26.23,26.28,26.11,26.11,93116,0
+JPM_K.US,D,20220103,000000,26.11,26.16,25.9801,25.995,46574,0
+JPM_K.US,D,20220104,000000,25.99,26.0266,25.76,25.88,102790,0
+JPM_K.US,D,20220105,000000,25.9,25.98,25.56,25.73,102858,0
+JPM_K.US,D,20220106,000000,25.7,25.78,25.43,25.73,84781,0
+JPM_K.US,D,20220107,000000,25.66,25.73,25.52,25.67,91482,0
+JPM_K.US,D,20220110,000000,25.6,25.66,25.37,25.45,234686,0
+JPM_K.US,D,20220111,000000,25.45,25.57,25.45,25.5,219484,0
+JPM_K.US,D,20220112,000000,25.56,25.5799,25.35,25.37,208053,0
+JPM_K.US,D,20220113,000000,25.41,25.5461,25.36,25.48,105741,0
+JPM_K.US,D,20220114,000000,25.43,25.4799,25.28,25.33,131013,0
+JPM_K.US,D,20220118,000000,25.24,25.32,25.115,25.19,161905,0
+JPM_K.US,D,20220119,000000,25.23,25.29,25.15,25.22,134802,0
+JPM_K.US,D,20220120,000000,25.28,25.37,25.19,25.23,178949,0
+JPM_K.US,D,20220121,000000,25.19,25.24,25,25.11,284283,0
+JPM_K.US,D,20220124,000000,25.05,25.1,24.8,24.88,392353,0
+JPM_K.US,D,20220125,000000,24.88,24.91,24.78,24.84,173169,0
+JPM_K.US,D,20220126,000000,24.9,25.05,24.55,24.6,253749,0
+JPM_K.US,D,20220127,000000,24.67,24.75,23.7,23.75,386743,0
+JPM_K.US,D,20220128,000000,23.64,23.85,23.06,23.79,571655,0
+JPM_K.US,D,20220131,000000,23.83,24.35,23.79,24.35,420044,0
+JPM_K.US,D,20220201,000000,24.39,24.4999,24.18,24.4,388445,0
+JPM_K.US,D,20220202,000000,24.45,24.54,24.02,24.24,325362,0
+JPM_K.US,D,20220203,000000,24.04,24.18,23.77,23.93,308863,0
+JPM_K.US,D,20220204,000000,23.8,23.85,23.17,23.42,364707,0
+JPM_K.US,D,20220207,000000,23.48,23.48,23.15,23.32,188548,0
+JPM_K.US,D,20220208,000000,23.24,23.2713,22.72,22.98,511064,0
+JPM_K.US,D,20220209,000000,23.1,23.31,22.77,22.96,686911,0
+JPM_K.US,D,20220210,000000,22.72,22.96,22.15,22.35,493255,0
+JPM_K.US,D,20220211,000000,22.46,22.4898,21.85,21.95,481697,0
+JPM_K.US,D,20220214,000000,21.94,21.94,21.52,21.77,1281102,0
+JPM_K.US,D,20220215,000000,21.77,22.18,21.7,22.05,441557,0
+JPM_K.US,D,20220216,000000,22,22.48,21.92,22.4,538222,0
+JPM_K.US,D,20220217,000000,22.4,22.63,22.21,22.31,238858,0
+JPM_K.US,D,20220218,000000,22.39,22.58,22.35,22.43,124979,0
+JPM_K.US,D,20220222,000000,22.41,22.48,22.12,22.34,283459,0
+JPM_K.US,D,20220223,000000,22.46,22.46,22.13,22.19,205442,0
+JPM_K.US,D,20220224,000000,21.95,22.35,21.85,22.24,419384,0
+JPM_K.US,D,20220225,000000,22.32,22.61,22.27,22.6,317285,0
+JPM_K.US,D,20220228,000000,22.55,22.7792,22.43,22.56,241866,0
+JPM_K.US,D,20220301,000000,22.68,22.9415,22.5602,22.7,220481,0
+JPM_K.US,D,20220302,000000,22.78,22.8,22.65,22.7,184244,0
+JPM_K.US,D,20220303,000000,22.84,22.85,22.66,22.7,151931,0
+JPM_K.US,D,20220304,000000,22.74,22.74,22.55,22.62,117986,0
+JPM_K.US,D,20220307,000000,22.66,22.66,22.095,22.2,244949,0
+JPM_K.US,D,20220308,000000,22.2,22.2,21.76,21.81,810328,0
+JPM_K.US,D,20220309,000000,21.93,22.06,21.77,21.98,961691,0
+JPM_K.US,D,20220310,000000,21.87,21.87,21.7,21.8,267080,0
+JPM_K.US,D,20220311,000000,21.8,21.83,21.48,21.56,443356,0
+JPM_K.US,D,20220314,000000,21.47,21.5,20.83,20.86,795633,0
+JPM_K.US,D,20220315,000000,20.94,21.1,20.84,20.88,520876,0
+JPM_K.US,D,20220316,000000,21.02,21.15,20.77,20.99,1308911,0
+JPM_K.US,D,20220317,000000,21.02,21.39,21.02,21.35,1253062,0
+JPM_K.US,D,20220318,000000,21.34,21.5394,21.3301,21.43,315879,0
+JPM_K.US,D,20220321,000000,21.35,21.47,21.07,21.22,550754,0
+JPM_K.US,D,20220322,000000,21.14,21.168,20.93,21.13,208387,0
+JPM_K.US,D,20220323,000000,21.14,21.42,21.0201,21.29,1218218,0
+JPM_K.US,D,20220324,000000,21.29,21.47,21.2208,21.33,1269664,0
+JPM_K.US,D,20220325,000000,21.28,21.31,20.96,21.05,213308,0
+JPM_K.US,D,20220328,000000,21.11,21.24,21.05,21.16,243871,0
+JPM_K.US,D,20220329,000000,21.29,21.52,21.27,21.52,184155,0
+JPM_K.US,D,20220330,000000,21.52,21.74,21.52,21.68,231274,0
+JPM_K.US,D,20220331,000000,21.75,21.94,21.68,21.86,385623,0
+JPM_K.US,D,20220401,000000,21.92,21.95,21.5428,21.81,163535,0
+JPM_K.US,D,20220404,000000,21.9,21.94,21.7608,21.81,184987,0
+JPM_K.US,D,20220405,000000,21.8,21.82,21.34,21.43,198217,0
+JPM_K.US,D,20220406,000000,21.27,21.29,20.91,21.05,419220,0
+JPM_K.US,D,20220407,000000,21.01,21.1746,20.9,21.07,272727,0
+JPM_K.US,D,20220408,000000,20.95,21.04,20.7021,20.86,279752,0
+JPM_K.US,D,20220411,000000,20.69,20.76,20.36,20.44,314221,0
+JPM_K.US,D,20220412,000000,20.58,20.7,20.26,20.42,338789,0
+JPM_K.US,D,20220413,000000,20.3,20.47,20.27,20.36,251512,0
+JPM_K.US,D,20220414,000000,20.38,20.425,20.22,20.39,203653,0
+JPM_K.US,D,20220418,000000,20.35,20.4,20.15,20.23,212614,0
+JPM_K.US,D,20220419,000000,20.12,20.22,19.86,20.05,624141,0
+JPM_K.US,D,20220420,000000,20.05,20.25,20.03,20.12,453081,0
+JPM_K.US,D,20220421,000000,20.23,20.24,19.84,19.89,644313,0
+JPM_K.US,D,20220422,000000,19.86,19.89,19.61,19.78,257819,0
+JPM_K.US,D,20220425,000000,19.73,19.88,19.67,19.85,206382,0
+JPM_K.US,D,20220426,000000,19.86,19.98,19.74,19.74,339165,0
+JPM_K.US,D,20220427,000000,19.78,19.8599,19.25,19.42,261704,0
+JPM_K.US,D,20220428,000000,19.47,19.63,19.18,19.57,567003,0
+JPM_K.US,D,20220429,000000,19.24,19.24,18.97,18.99,777877,0
+JPM_K.US,D,20220502,000000,19.03,19.05,18.3701,18.5,745558,0
+JPM_K.US,D,20220503,000000,18.65,18.75,18.45,18.59,650912,0
+JPM_K.US,D,20220504,000000,18.5,19.22,18.49,19.14,285454,0
+JPM_K.US,D,20220505,000000,18.9,18.91,18.56,18.8,268740,0
+JPM_K.US,D,20220506,000000,18.6,18.69,18.3987,18.42,292803,0
+JPM_K.US,D,20220509,000000,18.27,18.45,18.22,18.26,431317,0
+JPM_K.US,D,20220510,000000,18.6,18.64,18.35,18.62,400803,0
+JPM_K.US,D,20220511,000000,18.5,18.97,18.5,18.75,587924,0
+JPM_K.US,D,20220512,000000,18.79,19.12,18.56,19.12,314318,0
+JPM_K.US,D,20220513,000000,19.17,19.29,19.1,19.25,267944,0
+JPM_K.US,D,20220516,000000,19.365,19.63,19.15,19.46,475844,0
+JPM_K.US,D,20220517,000000,19.6,19.6,19.15,19.16,619867,0
+JPM_K.US,D,20220518,000000,19.12,19.24,18.8,19.16,810374,0
+JPM_K.US,D,20220519,000000,19.13,19.32,19.1,19.2,410777,0
+JPM_K.US,D,20220520,000000,19.26,19.28,18.93,19.17,227935,0
+JPM_K.US,D,20220523,000000,19.08,19.28,19.01,19.13,216680,0
+JPM_K.US,D,20220524,000000,19.13,19.65,19.075,19.65,226880,0
+JPM_K.US,D,20220525,000000,19.58,20.2,19.55,20.08,291415,0
+JPM_K.US,D,20220526,000000,20.32,20.6,20.15,20.4,430359,0
+JPM_K.US,D,20220527,000000,20.71,20.87,20.51,20.85,477774,0
+JPM_K.US,D,20220531,000000,20.7,20.83,20.53,20.71,462247,0
+JPM_K.US,D,20220601,000000,20.87,20.87,20.37,20.59,103154,0
+JPM_K.US,D,20220602,000000,20.51,20.78,20.41,20.78,142688,0
+JPM_K.US,D,20220603,000000,20.5,20.8,20.48,20.74,98955,0
+JPM_K.US,D,20220606,000000,20.83,20.87,20.41,20.58,221930,0
+JPM_K.US,D,20220607,000000,20.5,20.82,20.47,20.72,80557,0
+JPM_K.US,D,20220608,000000,20.83,20.84,20.62,20.65,150662,0
+JPM_K.US,D,20220609,000000,20.65,20.65,20.27,20.31,133239,0
+JPM_K.US,D,20220610,000000,20.11,20.2055,19.38,19.71,172797,0
+JPM_K.US,D,20220613,000000,19.24,19.25,18.81,18.93,282016,0
+JPM_K.US,D,20220614,000000,19.03,19.14,18.69,18.95,218415,0
+JPM_K.US,D,20220615,000000,19.15,19.87,19.04,19.55,240814,0
+JPM_K.US,D,20220616,000000,19.5,19.51,19.1,19.41,251960,0
+JPM_K.US,D,20220617,000000,19.35,19.5103,19.16,19.28,177765,0
+JPM_K.US,D,20220621,000000,19.3,19.57,19.3,19.46,148759,0
+JPM_K.US,D,20220622,000000,19.45,19.65,19.35,19.46,170216,0
+JPM_K.US,D,20220623,000000,19.57,19.6,19.36,19.49,165322,0
+JPM_K.US,D,20220624,000000,19.6,19.78,19.49,19.78,96164,0
+JPM_K.US,D,20220627,000000,19.82,19.88,19.69,19.75,65878,0
+JPM_K.US,D,20220628,000000,19.75,19.9,19.5313,19.7,91103,0
+JPM_K.US,D,20220629,000000,19.76,19.76,19.6,19.69,72069,0
+JPM_K.US,D,20220630,000000,19.65,19.73,19.58,19.62,111853,0
+JPM_K.US,D,20220701,000000,19.68,19.87,19.68,19.82,80446,0
+JPM_K.US,D,20220705,000000,19.86,19.89,19.65,19.87,83673,0
+JPM_K.US,D,20220706,000000,19.9,19.98,19.62,19.63,255318,0
+JPM_K.US,D,20220707,000000,19.75,19.87,19.64,19.77,87016,0
+JPM_K.US,D,20220708,000000,19.77,19.95,19.65,19.95,103017,0
+JPM_K.US,D,20220711,000000,19.86,20,19.86,19.94,245223,0
+JPM_K.US,D,20220712,000000,19.94,20.13,19.9,19.96,242122,0
+JPM_K.US,D,20220713,000000,19.72,20.15,19.7,20.15,217496,0
+JPM_K.US,D,20220714,000000,19.95,20.07,19.95,20.05,269887,0
+JPM_K.US,D,20220715,000000,20.1,20.2,20.04,20.1,168649,0
+JPM_K.US,D,20220718,000000,20.18,20.18,20.08,20.12,102908,0
+JPM_K.US,D,20220719,000000,20.25,20.25,20.1042,20.23,117199,0
+JPM_K.US,D,20220720,000000,20.23,20.3,20.19,20.28,99639,0
+JPM_K.US,D,20220721,000000,20.32,20.45,20.27,20.44,121280,0
+JPM_K.US,D,20220722,000000,20.56,20.675,20.485,20.56,119185,0
+JPM_K.US,D,20220725,000000,20.58,20.6,20.5,20.57,121452,0
+JPM_K.US,D,20220726,000000,20.58,20.64,20.5036,20.615,125123,0
+JPM_K.US,D,20220727,000000,20.66,20.77,20.58,20.72,162534,0
+JPM_K.US,D,20220728,000000,20.81,20.93,20.62,20.8,171072,0
+JPM_K.US,D,20220729,000000,20.73,21.26,20.7,21.15,315064,0
+JPM_K.US,D,20220801,000000,21.01,21.18,20.75,21.18,194916,0
+JPM_K.US,D,20220802,000000,21.16,21.9,21.05,21.58,547708,0
+JPM_K.US,D,20220803,000000,21.79,21.79,21.48,21.69,101926,0
+JPM_K.US,D,20220804,000000,21.7,21.73,21.54,21.65,221159,0
+JPM_K.US,D,20220805,000000,21.5,21.57,21.1819,21.35,121028,0
+JPM_K.US,D,20220808,000000,21.44,21.53,21.15,21.26,146048,0
+JPM_K.US,D,20220809,000000,21.11,21.15,20.86,21.09,152210,0
+JPM_K.US,D,20220810,000000,21.26,21.42,21.15,21.2,167852,0
+JPM_K.US,D,20220811,000000,21.35,21.35,21.09,21.16,142353,0
+JPM_K.US,D,20220812,000000,21.22,21.24,21.085,21.21,99363,0
+JPM_K.US,D,20220815,000000,21.18,21.33,21.18,21.19,67343,0
+JPM_K.US,D,20220816,000000,21.3,21.3,21.04,21.15,194230,0
+JPM_K.US,D,20220817,000000,21.04,21.15,20.74,20.78,213004,0
+JPM_K.US,D,20220818,000000,20.75,20.83,20.65,20.74,97991,0
+JPM_K.US,D,20220819,000000,20.57,20.65,20.3,20.42,135433,0
+JPM_K.US,D,20220822,000000,20.21,20.26,20.05,20.11,86046,0
+JPM_K.US,D,20220823,000000,20.07,20.2781,19.14,19.93,321339,0
+JPM_K.US,D,20220824,000000,19.89,20.18,19.72,20.18,419708,0
+JPM_K.US,D,20220825,000000,20.24,20.37,20.1,20.35,273083,0
+JPM_K.US,D,20220826,000000,20.37,20.37,20.01,20.09,192374,0
+JPM_K.US,D,20220829,000000,19.99,20.18,19.91,20.15,388581,0
+JPM_K.US,D,20220830,000000,20.18,20.21,19.83,19.96,119494,0
+JPM_K.US,D,20220831,000000,20,20.02,19.75,19.86,166911,0
+JPM_K.US,D,20220901,000000,19.74,19.81,19.58,19.81,138560,0
+JPM_K.US,D,20220902,000000,19.89,20.01,19.8289,19.9,86681,0
+JPM_K.US,D,20220906,000000,19.93,19.96,19.5,19.65,214951,0
+JPM_K.US,D,20220907,000000,19.75,19.86,19.68,19.73,135180,0
+JPM_K.US,D,20220908,000000,19.7,19.95,19.61,19.66,259284,0
+JPM_K.US,D,20220909,000000,19.75,19.92,19.695,19.83,90696,0
+JPM_K.US,D,20220912,000000,19.9,20.1007,19.9,19.93,122286,0
+JPM_K.US,D,20220913,000000,19.66,19.84,19.5,19.71,121445,0
+JPM_K.US,D,20220914,000000,19.7,19.88,19.57,19.73,118664,0
+JPM_K.US,D,20220915,000000,19.65,19.85,19.5,19.56,301550,0
+JPM_K.US,D,20220916,000000,19.4,19.575,19.2,19.47,124459,0
+JPM_K.US,D,20220919,000000,19.45,19.45,19.2,19.34,182187,0
+JPM_K.US,D,20220920,000000,19.2,19.27,19.11,19.22,790619,0
+JPM_K.US,D,20220921,000000,19.355,19.5,19.29,19.35,130820,0
+JPM_K.US,D,20220922,000000,19.42,19.42,19.06,19.11,191801,0
+JPM_K.US,D,20220923,000000,19.05,19.1199,18.87,19.05,399627,0
+JPM_K.US,D,20220926,000000,18.99,19.07,18.87,18.93,282740,0
+JPM_K.US,D,20220927,000000,18.95,18.98,18.76,18.82,612324,0
+JPM_K.US,D,20220928,000000,18.82,19.074,18.82,19.02,751153,0
+JPM_K.US,D,20220929,000000,18.89,19.04,18.64,18.97,262940,0
+JPM_K.US,D,20220930,000000,19,19.06,18.88,19,611684,0
+JPM_K.US,D,20221003,000000,19.18,19.2723,19.07,19.17,272671,0
+JPM_K.US,D,20221004,000000,19.29,19.52,19.22,19.3,506966,0
+JPM_K.US,D,20221005,000000,19.13,19.25,19.0901,19.15,122528,0
+JPM_K.US,D,20221006,000000,19.19,19.19,19.02,19.05,221561,0
+JPM_K.US,D,20221007,000000,18.96,19.1,18.82,18.92,349140,0
+JPM_K.US,D,20221010,000000,19,19,18.67,18.74,149567,0
+JPM_K.US,D,20221011,000000,18.7,18.81,18.53,18.62,197395,0
+JPM_K.US,D,20221012,000000,18.68,18.68,18.42,18.56,156415,0
+JPM_K.US,D,20221013,000000,18.23,18.72,18.22,18.59,255025,0
+JPM_K.US,D,20221014,000000,18.7,18.7921,18.46,18.55,135859,0
+JPM_K.US,D,20221017,000000,18.68,18.81,18.405,18.52,209549,0
+JPM_K.US,D,20221018,000000,18.74,18.74,18.45,18.49,193564,0
+JPM_K.US,D,20221019,000000,18.42,18.5,18.3,18.41,143624,0
+JPM_K.US,D,20221020,000000,18.39,18.43,18.07,18.19,157763,0
+JPM_K.US,D,20221021,000000,18,18.1876,17.97,18.05,304490,0
+JPM_K.US,D,20221024,000000,18.11,18.33,18.0632,18.26,194456,0
+JPM_K.US,D,20221025,000000,18.33,18.58,18.33,18.53,251193,0
+JPM_K.US,D,20221026,000000,18.53,18.7499,18.41,18.46,245048,0
+JPM_K.US,D,20221027,000000,18.56,18.66,18.49,18.57,121635,0
+JPM_K.US,D,20221028,000000,18.59,18.78,18.5213,18.7,127785,0
+JPM_K.US,D,20221031,000000,18.49,18.57,18.2,18.21,274109,0
+JPM_K.US,D,20221101,000000,18.42,18.42,18.1,18.18,177108,0
+JPM_K.US,D,20221102,000000,18.15,18.36,18.07,18.17,158365,0
+JPM_K.US,D,20221103,000000,18.1,18.15,17.946,18.09,111461,0
+JPM_K.US,D,20221104,000000,18.25,18.25,17.9,18.08,118589,0
+JPM_K.US,D,20221107,000000,18.14,18.17,17.97,18.08,184607,0
+JPM_K.US,D,20221108,000000,18.15,18.53,18.1148,18.53,125190,0
+JPM_K.US,D,20221109,000000,18.53,18.65,18.22,18.25,214360,0
+JPM_K.US,D,20221110,000000,18.62,19.37,18.62,19.35,201908,0
+JPM_K.US,D,20221111,000000,19.4,19.6499,19.2,19.5023,154054,0
+JPM_K.US,D,20221114,000000,19.48,19.48,19.17,19.2,114101,0
+JPM_K.US,D,20221115,000000,19.42,19.587,19.36,19.49,305918,0
+JPM_K.US,D,20221116,000000,19.57,19.57,19.42,19.54,147861,0
+JPM_K.US,D,20221117,000000,19.44,19.56,19.35,19.45,484185,0
+JPM_K.US,D,20221118,000000,19.57,19.5929,19.46,19.57,203119,0
+JPM_K.US,D,20221121,000000,19.62,19.68,19.52,19.52,178995,0
+JPM_K.US,D,20221122,000000,19.6,19.6,19.31,19.45,367736,0
+JPM_K.US,D,20221123,000000,19.42,19.55,19.42,19.53,136525,0
+JPM_K.US,D,20221125,000000,19.53,19.55,19.5,19.51,40413,0
+JPM_K.US,D,20221128,000000,19.48,19.54,19.39,19.46,164531,0
+JPM_K.US,D,20221129,000000,19.42,19.44,19.07,19.17,131196,0
+JPM_K.US,D,20221130,000000,19.2,19.54,19.04,19.5,495583,0
+JPM_K.US,D,20221201,000000,19.81,19.86,19.51,19.86,268361,0
+JPM_K.US,D,20221202,000000,19.75,19.99,19.7021,19.88,211441,0
+JPM_K.US,D,20221205,000000,19.85,19.92,19.62,19.7,211009,0
+JPM_K.US,D,20221206,000000,19.77,19.79,19.43,19.52,134102,0
+JPM_K.US,D,20221207,000000,19.53,19.67,19.3,19.45,211338,0
+JPM_K.US,D,20221208,000000,19.45,19.56,19.28,19.3,213944,0
+JPM_K.US,D,20221209,000000,19.3,19.3,19.1,19.12,136607,0
+JPM_K.US,D,20221212,000000,19.2,19.2,18.95,19.04,211988,0
+JPM_K.US,D,20221213,000000,19.36,19.5499,19.15,19.16,288084,0
+JPM_K.US,D,20221214,000000,19.22,19.27,19.08,19.1,221923,0
+JPM_K.US,D,20221215,000000,19,19.23,19,19.14,311829,0
+JPM_K.US,D,20221216,000000,19.04,19.3299,19,19.25,182585,0
+JPM_K.US,D,20221219,000000,19.22,19.22,19.04,19.15,357904,0
+JPM_K.US,D,20221220,000000,19.1,19.21,19.06,19.15,250535,0
+JPM_K.US,D,20221221,000000,19.22,19.2789,19.11,19.17,631250,0
+JPM_K.US,D,20221222,000000,19.16,19.19,18.95,19.13,436476,0
+JPM_K.US,D,20221223,000000,19.11,19.16,18.97,19.01,187233,0
+JPM_K.US,D,20221227,000000,18.98,19.05,18.66,18.77,233979,0
+JPM_K.US,D,20221228,000000,18.75,18.8,18.56,18.7,440371,0
+JPM_K.US,D,20221229,000000,18.75,18.78,18.5,18.58,261831,0
+JPM_K.US,D,20221230,000000,18.44,18.96,18.31,18.61,501753,0
+JPM_K.US,D,20230103,000000,18.81,19.06,18.76,18.86,125108,0
+JPM_K.US,D,20230104,000000,19,19.5129,19,19.51,105338,0
+JPM_K.US,D,20230105,000000,19.44,19.72,19.27,19.67,101652,0
+JPM_K.US,D,20230106,000000,19.78,20.17,19.7393,20.04,169454,0
+JPM_K.US,D,20230109,000000,20.12,20.22,19.97,20.14,190638,0
+JPM_K.US,D,20230110,000000,20.13,20.17,19.99,20.13,170657,0
+JPM_K.US,D,20230111,000000,20.17,20.27,20.09,20.225,237546,0
+JPM_K.US,D,20230112,000000,20.31,20.56,20.19,20.44,220859,0
+JPM_K.US,D,20230113,000000,20.38,20.6,20.34,20.49,131132,0
+JPM_K.US,D,20230117,000000,20.59,20.75,20.5,20.72,176297,0
+JPM_K.US,D,20230118,000000,20.89,21.1,20.67,20.74,170626,0
+JPM_K.US,D,20230119,000000,20.7,21.07,20.63,21.03,153538,0
+JPM_K.US,D,20230120,000000,21.03,21.15,20.9,21.13,121129,0
+JPM_K.US,D,20230123,000000,21.15,21.33,21.03,21.25,162287,0
+JPM_K.US,D,20230124,000000,21.25,21.42,21.21,21.2796,198499,0
+JPM_K.US,D,20230125,000000,21.18,21.3,21.18,21.24,105577,0
+JPM_K.US,D,20230126,000000,21.35,21.3585,21.19,21.2,303512,0
+JPM_K.US,D,20230127,000000,20.96,21.06,20.8701,21,101489,0
+JPM_K.US,D,20230130,000000,21,21.21,20.92,21.18,212632,0
+JPM_K.US,D,20230131,000000,21.2,21.23,21.13,21.2,227706,0
+JPM_K.US,D,20230201,000000,21.23,21.24,21.11,21.21,173929,0
+JPM_K.US,D,20230202,000000,21.37,21.53,21.3,21.52,227203,0
+JPM_K.US,D,20230203,000000,21.34,21.39,21.09,21.21,145338,0
+JPM_K.US,D,20230206,000000,21.07,21.07,20.8,20.96,157898,0
+JPM_K.US,D,20230207,000000,20.94,20.9828,20.75,20.87,289513,0
+JPM_K.US,D,20230208,000000,20.85,20.9099,20.75,20.9,190199,0
+JPM_K.US,D,20230209,000000,21.02,21.05,20.71,20.73,118621,0
+JPM_K.US,D,20230210,000000,20.77,20.8,20.52,20.58,87240,0
+JPM_K.US,D,20230213,000000,20.62,20.8,20.56,20.8,103401,0
+JPM_K.US,D,20230214,000000,20.73,20.98,20.63,20.95,123454,0
+JPM_K.US,D,20230215,000000,20.91,20.94,20.83,20.9,99725,0
+JPM_K.US,D,20230216,000000,20.75,20.8,20.58,20.63,122851,0
+JPM_K.US,D,20230217,000000,20.55,20.575,20.32,20.48,79435,0
+JPM_K.US,D,20230221,000000,20.31,20.3499,19.85,19.9,133948,0
+JPM_K.US,D,20230222,000000,19.98,20.27,19.87,20.23,68175,0
+JPM_K.US,D,20230223,000000,20.26,20.48,20.24,20.48,137418,0
+JPM_K.US,D,20230224,000000,20.31,20.3359,20.16,20.25,114064,0
+JPM_K.US,D,20230227,000000,20.36,20.4397,20.2,20.28,58450,0
+JPM_K.US,D,20230228,000000,20.25,20.4,20.08,20.22,192715,0
+JPM_K.US,D,20230301,000000,20.3,20.3,20.06,20.13,118701,0
+JPM_K.US,D,20230302,000000,19.94,20.03,19.68,19.81,231598,0
+JPM_K.US,D,20230303,000000,19.96,20.1089,19.91,20.02,82210,0
+JPM_K.US,D,20230306,000000,20.11,20.16,20.0201,20.13,161743,0
+JPM_K.US,D,20230307,000000,20.14,20.1799,20,20.02,87209,0
+JPM_K.US,D,20230308,000000,20.04,20.13,20,20,87392,0
+JPM_K.US,D,20230309,000000,20.02,20.05,19.46,19.59,124031,0
+JPM_K.US,D,20230310,000000,19.48,19.84,19.11,19.73,304783,0
+JPM_K.US,D,20230313,000000,19,19.7999,18.81,19.53,246002,0
+JPM_K.US,D,20230314,000000,19.85,20.1892,19.81,20.15,86472,0
+JPM_K.US,D,20230315,000000,19.92,20.36,19.88,19.94,135559,0
+JPM_K.US,D,20230316,000000,19.93,20.64,19.81,20.33,178517,0
+JPM_K.US,D,20230317,000000,20.16,20.2,19.83,20,203063,0
+JPM_K.US,D,20230320,000000,20.1,20.1,19.61,19.88,179549,0
+JPM_K.US,D,20230321,000000,20.08,20.18,19.95,20.08,149401,0
+JPM_K.US,D,20230322,000000,20,20.28,19.94,20.18,167031,0
+JPM_K.US,D,20230323,000000,20.18,20.25,19.93,19.96,226201,0
+JPM_K.US,D,20230324,000000,19.88,20.14,19.738,20.1,81076,0
+JPM_K.US,D,20230327,000000,20.3,20.57,20.24,20.43,158327,0
+JPM_K.US,D,20230328,000000,20.48,20.4801,20.32,20.41,77293,0
+JPM_K.US,D,20230329,000000,20.48,20.5544,20.26,20.26,145804,0
+JPM_K.US,D,20230330,000000,20.42,20.64,20.3101,20.6,141365,0
+JPM_K.US,D,20230331,000000,20.7,21.14,20.67,21.12,707917,0
+JPM_K.US,D,20230403,000000,21.04,21.22,20.87,21.2,119440,0
+JPM_K.US,D,20230404,000000,21.21,21.21,21,21.16,148858,0
+JPM_K.US,D,20230405,000000,21.09,21.21,21.03,21.19,72144,0
+JPM_K.US,D,20230406,000000,21.15,21.45,21.12,21.34,101929,0
+JPM_K.US,D,20230410,000000,21.25,21.4144,21.25,21.27,56005,0
+JPM_K.US,D,20230411,000000,21.35,21.45,21.3,21.37,60394,0
+JPM_K.US,D,20230412,000000,21.5,21.5,21.235,21.33,96473,0
+JPM_K.US,D,20230413,000000,21.4,21.47,21.31,21.45,48963,0
+JPM_K.US,D,20230414,000000,21.48,21.54,21.3149,21.35,68877,0
+JPM_K.US,D,20230417,000000,21.37,21.51,21.29,21.47,115306,0
+JPM_K.US,D,20230418,000000,21.47,21.47,21.37,21.42,52051,0
+JPM_K.US,D,20230419,000000,21.38,21.47,21.22,21.36,111878,0
+JPM_K.US,D,20230420,000000,21.36,21.44,21.3201,21.43,38136,0
+JPM_K.US,D,20230421,000000,21.46,21.65,21.36,21.53,102082,0
+JPM_K.US,D,20230424,000000,21.63,21.65,21.32,21.56,55178,0
+JPM_K.US,D,20230425,000000,21.51,21.54,21.23,21.23,78014,0
+JPM_K.US,D,20230426,000000,21.3,21.37,21.14,21.15,143479,0
+JPM_K.US,D,20230427,000000,21.24,21.33,21.14,21.2,89963,0
+JPM_K.US,D,20230428,000000,21.29,21.38,21.2,21.3,182223,0
+JPM_K.US,D,20230501,000000,21.07,21.11,20.75,20.91,121003,0
+JPM_K.US,D,20230502,000000,20.8,20.89,20.6,20.85,101859,0
+JPM_K.US,D,20230503,000000,20.92,20.9799,20.72,20.72,116718,0
+JPM_K.US,D,20230504,000000,20.61,20.72,20.24,20.48,144930,0
+JPM_K.US,D,20230505,000000,20.68,21.01,20.45,20.48,123334,0
+JPM_K.US,D,20230508,000000,20.57,20.6,20.26,20.26,128347,0
+JPM_K.US,D,20230509,000000,20.34,20.34,19.95,20.23,109223,0
+JPM_K.US,D,20230510,000000,20.42,20.68,20.37,20.65,76966,0
+JPM_K.US,D,20230511,000000,20.61,20.62,20.31,20.43,97456,0
+JPM_K.US,D,20230512,000000,20.57,20.6,20.4,20.55,69719,0
+JPM_K.US,D,20230515,000000,20.55,20.55,20.34,20.41,61120,0
+JPM_K.US,D,20230516,000000,20.3,20.3444,19.92,19.94,95692,0
+JPM_K.US,D,20230517,000000,20.05,20.43,19.97,20.37,50672,0
+JPM_K.US,D,20230518,000000,20.3,20.47,20.17,20.24,150661,0
+JPM_K.US,D,20230519,000000,20.24,20.24,20.05,20.14,58210,0
+JPM_K.US,D,20230522,000000,20.14,20.25,20.02,20.24,99776,0
+JPM_K.US,D,20230523,000000,20.14,20.37,20.12,20.12,62819,0
+JPM_K.US,D,20230524,000000,20.12,20.21,19.94,20.03,162350,0
+JPM_K.US,D,20230525,000000,20.03,20.1,19.97,20.06,87646,0
+JPM_K.US,D,20230526,000000,20.06,20.29,20.06,20.21,75585,0
+JPM_K.US,D,20230530,000000,20.35,20.6,20.26,20.5,51343,0
+JPM_K.US,D,20230531,000000,20.63,20.88,20.51,20.51,238207,0
+JPM_K.US,D,20230601,000000,20.77,20.8,20.66,20.74,97457,0
+JPM_K.US,D,20230602,000000,20.84,21.12,20.72,21.09,148115,0
+JPM_K.US,D,20230605,000000,21.05,21.05,20.83,20.97,67584,0
+JPM_K.US,D,20230606,000000,20.98,21.0539,20.8433,20.96,73586,0
+JPM_K.US,D,20230607,000000,20.96,21.02,20.8,20.8,88085,0
+JPM_K.US,D,20230608,000000,20.85,20.85,20.66,20.68,77802,0
+JPM_K.US,D,20230609,000000,20.77,20.819,20.41,20.43,71316,0
+JPM_K.US,D,20230612,000000,20.52,20.64,20.12,20.2,70185,0
+JPM_K.US,D,20230613,000000,20.35,20.391,20.15,20.28,96262,0
+JPM_K.US,D,20230614,000000,20.28,20.3,20.02,20.16,105875,0
+JPM_K.US,D,20230615,000000,20.08,20.24,20.07,20.16,68341,0
+JPM_K.US,D,20230616,000000,20.23,20.23,20.0901,20.11,51721,0
+JPM_K.US,D,20230620,000000,20.14,20.17,20.02,20.02,61262,0
+JPM_K.US,D,20230621,000000,20.04,20.18,19.975,20.145,112153,0
+JPM_K.US,D,20230622,000000,20.16,20.18,20.05,20.11,64945,0
+JPM_K.US,D,20230623,000000,20.13,20.2499,20.04,20.1,96439,0
+JPM_K.US,D,20230626,000000,20.19,20.3687,20.11,20.19,115644,0
+JPM_K.US,D,20230627,000000,20.3,20.31,20.14,20.16,48881,0
+JPM_K.US,D,20230628,000000,20.18,20.26,20.1301,20.18,66640,0
+JPM_K.US,D,20230629,000000,20.13,20.2677,20.05,20.15,48789,0
+JPM_K.US,D,20230630,000000,20.21,20.34,19.97,20.06,439028,0
+JPM_K.US,D,20230703,000000,20.17,20.38,20.17,20.35,43223,0
+JPM_K.US,D,20230705,000000,20.38,20.5346,20.18,20.21,108508,0
+JPM_K.US,D,20230706,000000,20.09,20.09,19.71,19.89,139768,0
+JPM_K.US,D,20230707,000000,19.81,20.02,19.81,19.96,68015,0
+JPM_K.US,D,20230710,000000,19.97,20.08,19.92,20.01,66938,0
+JPM_K.US,D,20230711,000000,20.12,20.2029,20.01,20.12,72169,0
+JPM_K.US,D,20230712,000000,20.3,20.38,20.2401,20.29,105444,0
+JPM_K.US,D,20230713,000000,20.39,20.44,20.3,20.31,83377,0
+JPM_K.US,D,20230714,000000,20.4,20.4,19.96,20.05,112993,0
+JPM_K.US,D,20230717,000000,20.14,20.14,19.902,20.09,94419,0
+JPM_K.US,D,20230718,000000,20.15,20.33,20.04,20.27,115325,0
+JPM_K.US,D,20230719,000000,20.36,20.48,20.31,20.4,45774,0
+JPM_K.US,D,20230720,000000,20.38,20.42,20.2601,20.36,72592,0
+JPM_K.US,D,20230721,000000,20.47,20.52,20.33,20.45,68078,0
+JPM_K.US,D,20230724,000000,20.51,20.56,20.42,20.4899,61881,0
+JPM_K.US,D,20230725,000000,20.47,20.52,20.42,20.5,84256,0
+JPM_K.US,D,20230726,000000,20.46,20.5782,20.46,20.5,206043,0
+JPM_K.US,D,20230727,000000,20.54,20.5986,20.21,20.25,152653,0
+JPM_K.US,D,20230728,000000,20.38,20.43,20.31,20.42,102676,0
+JPM_K.US,D,20230731,000000,20.42,20.62,20.4,20.49,464957,0
+JPM_K.US,D,20230801,000000,20.09,20.15,19.9,20.04,116935,0
+JPM_K.US,D,20230802,000000,19.87,19.95,19.66,19.84,82805,0
+JPM_K.US,D,20230803,000000,19.72,19.79,19.6,19.61,78592,0
+JPM_K.US,D,20230804,000000,19.7,19.95,19.69,19.73,84348,0
+JPM_K.US,D,20230807,000000,19.86,19.93,19.7627,19.91,80236,0
+JPM_K.US,D,20230808,000000,19.83,19.94,19.761,19.85,46100,0
+JPM_K.US,D,20230809,000000,19.94,19.97,19.81,19.82,68861,0
+JPM_K.US,D,20230810,000000,19.93,19.99,19.75,19.79,43284,0
+JPM_K.US,D,20230811,000000,19.79,19.87,19.74,19.8,38073,0
+JPM_K.US,D,20230814,000000,19.74,19.98,19.74,19.98,64910,0
+JPM_K.US,D,20230815,000000,19.97,19.98,19.7763,19.82,124637,0
+JPM_K.US,D,20230816,000000,19.82,19.87,19.63,19.66,92319,0
+JPM_K.US,D,20230817,000000,19.72,19.77,19.41,19.43,96185,0
+JPM_K.US,D,20230818,000000,19.43,19.475,19.29,19.37,58122,0
+JPM_K.US,D,20230821,000000,19.34,19.38,19.21,19.28,53533,0
+JPM_K.US,D,20230822,000000,19.35,19.37,19.21,19.24,97802,0
+JPM_K.US,D,20230823,000000,19.32,19.4415,19.32,19.38,340139,0
+JPM_K.US,D,20230824,000000,19.38,19.45,19.25,19.3,134929,0
+JPM_K.US,D,20230825,000000,19.27,19.34,19.16,19.3,299979,0
+JPM_K.US,D,20230828,000000,19.35,19.4026,19.24,19.29,86297,0
+JPM_K.US,D,20230829,000000,19.25,19.43,19.25,19.37,1032805,0
+JPM_K.US,D,20230830,000000,19.4,19.5,19.4,19.46,456712,0
+JPM_K.US,D,20230831,000000,19.49,19.59,19.35,19.35,592235,0
+JPM_K.US,D,20230901,000000,19.44,19.472,19.33,19.4,254110,0
+JPM_K.US,D,20230905,000000,19.36,19.49,19.2724,19.43,98479,0
+JPM_K.US,D,20230906,000000,19.41,19.49,19.3,19.43,365082,0
+JPM_K.US,D,20230907,000000,19.42,19.55,19.36,19.43,89281,0
+JPM_K.US,D,20230908,000000,19.51,19.62,19.45,19.59,91816,0
+JPM_K.US,D,20230911,000000,19.56,19.58,19.4957,19.52,65471,0
+JPM_K.US,D,20230912,000000,19.53,19.63,19.38,19.47,99572,0
+JPM_K.US,D,20230913,000000,19.48,19.74,19.41,19.72,221413,0
+JPM_K.US,D,20230914,000000,19.82,19.87,19.7463,19.8,167488,0
+JPM_K.US,D,20230915,000000,19.8,19.8,19.64,19.73,187646,0
+JPM_K.US,D,20230918,000000,19.69,19.89,19.6541,19.83,107557,0
+JPM_K.US,D,20230919,000000,19.74,19.94,19.65,19.66,97332,0
+JPM_K.US,D,20230920,000000,19.67,19.95,19.67,19.7,184268,0
+JPM_K.US,D,20230921,000000,19.54,19.58,19.36,19.43,139447,0
+JPM_K.US,D,20230922,000000,19.47,19.52,19.4,19.43,73531,0
+JPM_K.US,D,20230925,000000,19.26,19.35,19.26,19.28,82542,0
+JPM_K.US,D,20230926,000000,19.25,19.34,18.99,18.99,116928,0
+JPM_K.US,D,20230927,000000,19.04,19.1318,18.92,19.02,293168,0
+JPM_K.US,D,20230928,000000,18.92,19.0638,18.88,19,98177,0
+JPM_K.US,D,20230929,000000,19.11,19.32,19.04,19.04,405931,0
+JPM_K.US,D,20231002,000000,19.03,19.05,18.84,18.9,315910,0
+JPM_K.US,D,20231003,000000,18.81,18.87,18.56,18.72,338970,0
+JPM_K.US,D,20231004,000000,18.81,18.88,18.7,18.8,171314,0
+JPM_K.US,D,20231005,000000,18.8,18.87,18.75,18.78,199756,0
+JPM_K.US,D,20231006,000000,18.57,18.82,18.545,18.68,213479,0
+JPM_K.US,D,20231009,000000,18.71,18.8499,18.6596,18.79,57151,0
+JPM_K.US,D,20231010,000000,18.78,19.03,18.74,18.92,169847,0
+JPM_K.US,D,20231011,000000,19.12,19.1694,18.92,19.03,110948,0
+JPM_K.US,D,20231012,000000,19.03,19.09,18.75,18.88,71046,0
+JPM_K.US,D,20231013,000000,18.99,18.9999,18.73,18.78,58440,0
+JPM_K.US,D,20231016,000000,18.79,18.85,18.66,18.75,106187,0
+JPM_K.US,D,20231017,000000,18.67,18.86,18.57,18.75,275405,0
+JPM_K.US,D,20231018,000000,18.65,18.94,18.5428,18.77,445138,0
+JPM_K.US,D,20231019,000000,18.77,18.91,18.67,18.67,174687,0
+JPM_K.US,D,20231020,000000,18.7,18.84,18.5,18.72,108673,0
+JPM_K.US,D,20231023,000000,18.65,18.79,18.58,18.73,100375,0
+JPM_K.US,D,20231024,000000,18.8,19.09,18.73,19.03,92299,0
+JPM_K.US,D,20231025,000000,18.95,18.99,18.8544,18.9,74969,0
+JPM_K.US,D,20231026,000000,18.95,19.0189,18.88,18.93,94898,0
+JPM_K.US,D,20231027,000000,18.99,18.99,18.73,18.74,113737,0
+JPM_K.US,D,20231030,000000,18.78,18.82,18.61,18.71,238770,0
+JPM_K.US,D,20231031,000000,18.52,18.67,18.32,18.37,530926,0
+JPM_K.US,D,20231101,000000,18.49,18.825,18.3893,18.72,314282,0
+JPM_K.US,D,20231102,000000,18.91,19.55,18.91,19.45,410715,0
+JPM_K.US,D,20231103,000000,19.61,19.84,19.56,19.71,221779,0
+JPM_K.US,D,20231106,000000,19.64,19.85,19.52,19.72,153617,0
+JPM_K.US,D,20231107,000000,19.78,19.8,19.61,19.67,111437,0
+JPM_K.US,D,20231108,000000,19.7,19.78,19.61,19.72,193351,0
+JPM_K.US,D,20231109,000000,19.7,19.7,19.1,19.2,282043,0
+JPM_K.US,D,20231110,000000,19.35,19.48,19.25,19.38,108575,0
+JPM_K.US,D,20231113,000000,19.33,19.5,19.2624,19.42,121512,0
+JPM_K.US,D,20231114,000000,19.73,19.91,19.62,19.72,134831,0
+JPM_K.US,D,20231115,000000,19.69,19.72,19.58,19.64,147671,0
+JPM_K.US,D,20231116,000000,19.65,19.79,19.635,19.74,92899,0
+JPM_K.US,D,20231117,000000,19.76,19.9115,19.67,19.67,69956,0
+JPM_K.US,D,20231120,000000,19.64,19.81,19.64,19.68,89043,0
+JPM_K.US,D,20231121,000000,19.6,19.78,19.56,19.57,157248,0
+JPM_K.US,D,20231122,000000,19.65,19.72,19.34,19.42,127889,0
+JPM_K.US,D,20231124,000000,19.48,19.5,19.34,19.37,31495,0
+JPM_K.US,D,20231127,000000,19.42,19.59,19.4,19.55,201966,0
+JPM_K.US,D,20231128,000000,19.59,19.79,19.5,19.78,167855,0
+JPM_K.US,D,20231129,000000,19.78,19.99,19.78,19.92,134018,0
+JPM_K.US,D,20231130,000000,19.97,20.14,19.77,20.05,327862,0
+JPM_K.US,D,20231201,000000,20.05,20.2099,20.015,20.16,210758,0
+JPM_K.US,D,20231204,000000,20.1,20.24,19.95,20.08,194147,0
+JPM_K.US,D,20231205,000000,20.13,20.22,20.0298,20.03,157740,0
+JPM_K.US,D,20231206,000000,20.1,20.165,20.03,20.11,119118,0
+JPM_K.US,D,20231207,000000,20.12,20.26,20.1,20.15,92622,0
+JPM_K.US,D,20231208,000000,20.12,20.18,19.97,20.07,136536,0
+JPM_K.US,D,20231211,000000,20.03,20.1,19.8,19.95,163382,0
+JPM_K.US,D,20231212,000000,19.95,20.1,19.885,20.04,151431,0
+JPM_K.US,D,20231213,000000,20.14,20.6,20.06,20.33,288337,0
+JPM_K.US,D,20231214,000000,20.46,20.68,20.39,20.55,220402,0
+JPM_K.US,D,20231215,000000,20.55,20.68,20.41,20.43,163275,0
+JPM_K.US,D,20231218,000000,20.4,20.51,20.16,20.27,113646,0
+JPM_K.US,D,20231219,000000,20.22,20.5592,20.22,20.45,189309,0
+JPM_K.US,D,20231220,000000,20.45,20.64,20.38,20.38,200909,0
+JPM_K.US,D,20231221,000000,20.45,20.56,20.32,20.44,100761,0
+JPM_K.US,D,20231222,000000,20.46,20.54,20.4,20.45,99199,0
+JPM_K.US,D,20231226,000000,20.51,20.58,20.4,20.46,70502,0
+JPM_K.US,D,20231227,000000,20.45,20.5998,20.43,20.58,111359,0
+JPM_K.US,D,20231228,000000,20.62,20.64,20.46,20.47,119663,0
+JPM_K.US,D,20231229,000000,20.5,20.64,20.42,20.5,218484,0
+JPM_K.US,D,20240102,000000,20.43,20.6,20.39,20.54,110336,0
+JPM_K.US,D,20240103,000000,20.47,20.65,20.29,20.5,137388,0
+JPM_K.US,D,20240104,000000,20.49,20.61,20.486,20.54,124891,0
+JPM_K.US,D,20240105,000000,20.54,20.64,20.5,20.52,176713,0
+JPM_K.US,D,20240108,000000,20.59,20.72,20.5,20.69,98732,0
+JPM_K.US,D,20240109,000000,20.69,20.8274,20.66,20.72,111767,0
+JPM_K.US,D,20240110,000000,20.81,20.89,20.7407,20.78,76412,0
+JPM_K.US,D,20240111,000000,20.81,20.8216,20.71,20.73,51725,0
+JPM_K.US,D,20240112,000000,20.81,20.903,20.77,20.85,54779,0
+JPM_K.US,D,20240116,000000,20.85,20.89,20.6918,20.75,94011,0
+JPM_K.US,D,20240117,000000,20.67,20.81,20.66,20.76,111907,0
+JPM_K.US,D,20240118,000000,20.84,20.85,20.65,20.72,92448,0
+JPM_K.US,D,20240119,000000,20.74,20.85,20.66,20.85,115751,0
+JPM_K.US,D,20240122,000000,20.85,21,20.85,20.99,110285,0
+JPM_K.US,D,20240123,000000,20.98,21.03,20.93,21.015,116419,0
+JPM_K.US,D,20240124,000000,21.1,21.15,20.957,21.03,70427,0
+JPM_K.US,D,20240125,000000,21.14,21.19,21.0501,21.19,97461,0
+JPM_K.US,D,20240126,000000,21.17,21.2689,21.1304,21.22,64782,0
+JPM_K.US,D,20240129,000000,21.3,21.31,21.21,21.295,96225,0
+JPM_K.US,D,20240130,000000,21.11,21.1699,21.025,21.05,91468,0
+JPM_K.US,D,20240131,000000,21.09,21.18,20.95,20.95,110903,0
+JPM_K.US,D,20240201,000000,21.08,21.14,20.8,21.11,318852,0
+JPM_K.US,D,20240202,000000,21.04,21.14,20.95,21.08,94962,0
+JPM_K.US,D,20240205,000000,21,21.0699,20.71,20.92,90147,0
+JPM_K.US,D,20240206,000000,20.95,21.16,20.9,21.05,82681,0
+JPM_K.US,D,20240207,000000,21.15,21.23,21.06,21.14,68865,0
+JPM_K.US,D,20240208,000000,21.14,21.1899,21.05,21.15,96007,0
+JPM_K.US,D,20240209,000000,21.19,21.37,21.17,21.31,78951,0
+JPM_K.US,D,20240212,000000,21.33,21.3938,21.2701,21.3037,85218,0
+JPM_K.US,D,20240213,000000,21.07,21.15,20.8901,20.91,156673,0
+JPM_K.US,D,20240214,000000,21,21.08,20.92,20.92,88672,0
+JPM_K.US,D,20240215,000000,21.03,21.24,20.9501,21.12,126543,0
+JPM_K.US,D,20240216,000000,21.07,21.15,21.0261,21.12,86700,0
+JPM_K.US,D,20240220,000000,21.13,21.2421,21.12,21.1799,51974,0
+JPM_K.US,D,20240221,000000,21.24,21.3,21.1,21.1,54427,0
+JPM_K.US,D,20240222,000000,21.22,21.22,21.15,21.15,58586,0
+JPM_K.US,D,20240223,000000,21.23,21.31,21.18,21.21,125299,0
+JPM_K.US,D,20240226,000000,21.27,21.35,21.15,21.3,123809,0
+JPM_K.US,D,20240227,000000,21.34,21.34,21.18,21.26,121084,0
+JPM_K.US,D,20240228,000000,21.28,21.35,21.16,21.18,102517,0
+JPM_K.US,D,20240229,000000,21.29,21.54,21.17,21.48,311404,0
+JPM_K.US,D,20240301,000000,21.52,21.52,21.31,21.38,167067,0
+JPM_K.US,D,20240304,000000,21.36,21.47,21.21,21.21,70147,0
+JPM_K.US,D,20240305,000000,21.21,21.22,21.13,21.18,173109,0
+JPM_K.US,D,20240306,000000,21.21,21.41,21.21,21.33,150469,0
+JPM_K.US,D,20240307,000000,21.4,21.56,21.4,21.45,67542,0
+JPM_K.US,D,20240308,000000,21.52,21.6332,21.515,21.52,96335,0
+JPM_K.US,D,20240311,000000,21.58,21.62,21.5,21.53,47972,0
+JPM_K.US,D,20240312,000000,21.51,21.57,21.4,21.5,233020,0
+JPM_K.US,D,20240313,000000,21.53,21.59,21.43,21.43,149132,0
+JPM_K.US,D,20240314,000000,21.44,21.46,21.2598,21.33,98463,0
+JPM_K.US,D,20240315,000000,21.28,21.37,21.2069,21.22,168696,0
+JPM_K.US,D,20240318,000000,21.32,21.32,21.12,21.2,140798,0
+JPM_K.US,D,20240319,000000,21.2,21.37,21.18,21.34,96986,0
+JPM_K.US,D,20240320,000000,21.36,21.39,21.26,21.35,82514,0
+JPM_K.US,D,20240321,000000,21.43,21.571,21.43,21.46,141222,0
+JPM_K.US,D,20240322,000000,21.58,21.63,21.4301,21.55,160869,0
+JPM_K.US,D,20240325,000000,21.52,21.57,21.38,21.48,138482,0
+JPM_K.US,D,20240326,000000,21.47,21.5253,21.31,21.39,121625,0
+JPM_K.US,D,20240327,000000,21.4,21.61,21.3,21.6,266801,0
+JPM_K.US,D,20240328,000000,21.6,21.69,21.33,21.41,218688,0
+JPM_K.US,D,20240401,000000,21.34,21.55,21.16,21.49,212418,0
+JPM_K.US,D,20240402,000000,21.31,21.42,21.2,21.31,94270,0
+JPM_K.US,D,20240403,000000,21.23,21.35,21.21,21.32,102702,0
+JPM_K.US,D,20240404,000000,21.41,21.63,21.41,21.52,173303,0
+JPM_K.US,D,20240405,000000,21.47,21.63,21.455,21.48,74059,0
+JPM_K.US,D,20240408,000000,21.48,21.5399,21.382,21.44,82765,0
+JPM_K.US,D,20240409,000000,21.51,21.61,21.4109,21.43,68382,0
+JPM_K.US,D,20240410,000000,21.11,21.28,20.77,21.01,142568,0
+JPM_K.US,D,20240411,000000,21.13,21.13,20.8,20.88,122949,0
+JPM_K.US,D,20240412,000000,20.81,20.98,20.73,20.73,65507,0
+JPM_K.US,D,20240415,000000,20.69,20.71,20.23,20.23,107739,0
+JPM_K.US,D,20240416,000000,20.17,20.39,20.06,20.12,64358,0
+JPM_K.US,D,20240417,000000,20.23,20.3,20.12,20.15,94771,0
+JPM_K.US,D,20240418,000000,20.23,20.2589,20.04,20.11,75365,0
+JPM_K.US,D,20240419,000000,20.15,20.32,20.1101,20.18,59116,0
+JPM_K.US,D,20240422,000000,20.22,20.45,20.15,20.36,150264,0
+JPM_K.US,D,20240423,000000,20.28,20.86,20.28,20.77,277128,0
+JPM_K.US,D,20240424,000000,20.74,20.88,20.5813,20.77,106374,0
+JPM_K.US,D,20240425,000000,20.53,20.76,20.41,20.59,140110,0
+JPM_K.US,D,20240426,000000,20.66,20.83,20.5299,20.55,88916,0
+JPM_K.US,D,20240429,000000,20.66,20.795,20.6171,20.64,43798,0
+JPM_K.US,D,20240430,000000,20.61,20.78,20.2,20.32,301081,0
+JPM_K.US,D,20240501,000000,20.22,20.28,20.01,20.27,156105,0
+JPM_K.US,D,20240502,000000,20.25,20.4,20.2258,20.3,113337,0
+JPM_K.US,D,20240503,000000,20.47,20.5799,20.37,20.41,139158,0
+JPM_K.US,D,20240506,000000,20.48,20.62,20.4504,20.52,49408,0
+JPM_K.US,D,20240507,000000,20.61,20.62,20.3,20.38,97937,0
+JPM_K.US,D,20240508,000000,20.35,20.46,20.13,20.17,224957,0
+JPM_K.US,D,20240509,000000,20.22,20.28,20.08,20.2,195354,0
+JPM_K.US,D,20240510,000000,20.23,20.32,20.08,20.23,89392,0
+JPM_K.US,D,20240513,000000,20.33,20.3313,20.2126,20.23,55667,0
+JPM_K.US,D,20240514,000000,20.33,20.36,20.17,20.17,124502,0
+JPM_K.US,D,20240515,000000,20.37,20.47,20.29,20.37,93800,0
+JPM_K.US,D,20240516,000000,20.41,20.43,20.26,20.34,85079,0
+JPM_K.US,D,20240517,000000,20.35,20.3599,20.21,20.28,47723,0
+JPM_K.US,D,20240520,000000,20.3,20.3499,20.12,20.22,343931,0
+JPM_K.US,D,20240521,000000,20.22,20.33,20.16,20.19,158039,0
+JPM_K.US,D,20240522,000000,20.16,20.3,20.1543,20.21,86221,0
+JPM_K.US,D,20240523,000000,20.31,20.34,20.05,20.21,236388,0
+JPM_K.US,D,20240524,000000,20.25,20.57,20.2,20.44,192768,0
+JPM_K.US,D,20240528,000000,20.57,20.6,20.32,20.33,60332,0
+JPM_K.US,D,20240529,000000,20.25,20.31,20.06,20.11,81902,0
+JPM_K.US,D,20240530,000000,20.13,20.43,20.1,20.29,124136,0
+JPM_K.US,D,20240531,000000,20.45,20.6299,20.39,20.44,184018,0
+JPM_K.US,D,20240603,000000,20.47,20.71,20.47,20.54,164557,0
+JPM_K.US,D,20240604,000000,20.62,20.77,20.61,20.7,111290,0
+JPM_K.US,D,20240605,000000,20.75,20.75,20.55,20.56,83229,0
+JPM_K.US,D,20240606,000000,20.61,20.635,20.5706,20.6,73335,0
+JPM_K.US,D,20240607,000000,20.5,20.58,20.4701,20.48,44780,0
+JPM_K.US,D,20240610,000000,20.52,20.52,20.36,20.41,55870,0
+JPM_K.US,D,20240611,000000,20.41,20.4395,20.25,20.32,73153,0
+JPM_K.US,D,20240612,000000,20.52,20.67,20.38,20.39,135120,0
+JPM_K.US,D,20240613,000000,20.48,20.54,20.33,20.41,81245,0
+JPM_K.US,D,20240614,000000,20.41,20.46,20.3174,20.32,83143,0
+JPM_K.US,D,20240617,000000,20.32,20.44,20.27,20.35,110664,0
+JPM_K.US,D,20240618,000000,20.4,20.62,20.36,20.58,76592,0
+JPM_K.US,D,20240620,000000,20.54,20.58,20.48,20.48,77062,0
+JPM_K.US,D,20240621,000000,20.54,20.6199,20.49,20.59,80866,0
+JPM_K.US,D,20240624,000000,20.62,20.73,20.57,20.64,92342,0
+JPM_K.US,D,20240625,000000,20.71,20.75,20.57,20.71,182464,0
+JPM_K.US,D,20240626,000000,20.69,20.79,20.66,20.74,178808,0
+JPM_K.US,D,20240627,000000,20.78,20.8,20.7,20.74,152182,0
+JPM_K.US,D,20240628,000000,20.74,20.78,20.57,20.69,229877,0
+JPM_K.US,D,20240701,000000,20.67,20.74,20.53,20.56,332357,0
+JPM_K.US,D,20240702,000000,20.61,20.69,20.5801,20.64,64716,0
+JPM_K.US,D,20240703,000000,20.7,20.92,20.66,20.88,116053,0
+JPM_K.US,D,20240705,000000,20.89,20.95,20.8201,20.89,58269,0
+JPM_K.US,D,20240708,000000,20.85,20.9338,20.79,20.79,62798,0
+JPM_K.US,D,20240709,000000,20.83,20.8488,20.64,20.67,75709,0
+JPM_K.US,D,20240710,000000,20.69,20.81,20.68,20.74,47178,0
+JPM_K.US,D,20240711,000000,20.89,21.1899,20.89,21.12,91842,0
+JPM_K.US,D,20240712,000000,21.17,21.33,21.15,21.18,113084,0
+JPM_K.US,D,20240715,000000,21.23,21.3,21.17,21.3,132177,0
+JPM_K.US,D,20240716,000000,21.32,21.3793,21.26,21.28,113474,0
+JPM_K.US,D,20240717,000000,21.24,21.31,21.2,21.23,66011,0
+JPM_K.US,D,20240718,000000,21.28,21.35,21.21,21.29,337160,0
+JPM_K.US,D,20240719,000000,21.25,21.34,21.24,21.28,58923,0
+JPM_K.US,D,20240722,000000,21.35,21.4,21.33,21.38,185627,0
+JPM_K.US,D,20240723,000000,21.4,21.4,21.21,21.22,119416,0
+JPM_K.US,D,20240724,000000,21.22,21.24,20.8519,20.88,110811,0
+JPM_K.US,D,20240725,000000,20.97,21.12,20.91,20.94,83868,0
+JPM_K.US,D,20240726,000000,21.06,21.1,20.96,21.06,45610,0
+JPM_K.US,D,20240729,000000,21.09,21.09,20.96,21.03,78570,0
+JPM_K.US,D,20240730,000000,21.07,21.1375,21.02,21.06,98424,0
+JPM_K.US,D,20240731,000000,21.09,21.29,21.09,21.12,196584,0
+JPM_K.US,D,20240801,000000,21.16,21.52,21.16,21.37,138878,0
+JPM_K.US,D,20240802,000000,20.98,21.28,20.98,21.21,129203,0
+JPM_K.US,D,20240805,000000,20.67,21.0525,20.67,20.88,187048,0
+JPM_K.US,D,20240806,000000,20.89,21.054,20.87,20.98,109390,0
+JPM_K.US,D,20240807,000000,21,21.11,20.96,21.04,137720,0
+JPM_K.US,D,20240808,000000,21.05,21.11,20.97,21.06,114238,0
+JPM_K.US,D,20240809,000000,21.07,21.1,21,21.03,62504,0
+JPM_K.US,D,20240812,000000,21.03,21.1,20.95,20.99,69894,0
+JPM_K.US,D,20240813,000000,21.08,21.08,21.02,21.07,118891,0
+JPM_K.US,D,20240814,000000,21.08,21.3401,21.07,21.21,132914,0
+JPM_K.US,D,20240815,000000,21.3,21.3,21.12,21.19,69570,0
+JPM_K.US,D,20240816,000000,21.24,21.45,21.24,21.4,87861,0
+JPM_K.US,D,20240819,000000,21.38,21.64,21.38,21.56,85829,0
+JPM_K.US,D,20240820,000000,21.62,21.6899,21.58,21.61,100379,0
+JPM_K.US,D,20240821,000000,21.64,21.75,21.61,21.69,143901,0
+JPM_K.US,D,20240822,000000,21.7,21.7259,21.51,21.52,163510,0
+JPM_K.US,D,20240823,000000,21.55,21.74,21.55,21.66,158184,0
+JPM_K.US,D,20240826,000000,21.74,21.8,21.6301,21.69,77282,0
+JPM_K.US,D,20240827,000000,21.64,21.75,21.64,21.71,66654,0
+JPM_K.US,D,20240828,000000,21.71,21.7899,21.63,21.68,195226,0
+JPM_K.US,D,20240829,000000,21.72,21.77,21.62,21.7,165624,0
+JPM_K.US,D,20240830,000000,21.75,21.75,21.53,21.53,151698,0
+JPM_K.US,D,20240903,000000,21.66,21.7596,21.6,21.66,177238,0
+JPM_K.US,D,20240904,000000,21.69,21.92,21.69,21.84,135639,0
+JPM_K.US,D,20240905,000000,21.86,22.04,21.86,22,103250,0
+JPM_K.US,D,20240906,000000,22.01,22.1199,21.83,21.91,105138,0
+JPM_K.US,D,20240909,000000,21.99,22.1327,21.99,22.1,252765,0
+JPM_K.US,D,20240910,000000,22.1,22.2993,21.9701,22.19,202336,0
+JPM_K.US,D,20240911,000000,22.21,22.25,22.12,22.16,99079,0
+JPM_K.US,D,20240912,000000,22.26,22.29,22.09,22.12,199810,0
+JPM_K.US,D,20240913,000000,22.24,22.4068,22.175,22.28,111356,0
+JPM_K.US,D,20240916,000000,22.38,22.57,22.32,22.45,101752,0
+JPM_K.US,D,20240917,000000,22.5,22.74,22.5,22.63,317083,0
+JPM_K.US,D,20240918,000000,22.69,22.86,22.61,22.64,145159,0
+JPM_K.US,D,20240919,000000,22.78,22.91,22.7101,22.9,250409,0
+JPM_K.US,D,20240920,000000,22.87,23.04,22.8,22.92,165356,0
+JPM_K.US,D,20240923,000000,23,23.02,22.815,22.84,120549,0
+JPM_K.US,D,20240924,000000,22.82,23.02,22.73,22.88,114623,0
+JPM_K.US,D,20240925,000000,22.95,23.025,22.86,22.86,110580,0
+JPM_K.US,D,20240926,000000,22.91,23,22.87,22.89,110122,0
+JPM_K.US,D,20240927,000000,22.98,23.0299,22.9,22.9,122944,0
+JPM_K.US,D,20240930,000000,22.91,22.9499,22.42,22.57,459890,0
+JPM_K.US,D,20241001,000000,22.65,22.7605,22.56,22.63,242202,0
+JPM_K.US,D,20241002,000000,22.63,22.94,22.56,22.93,137511,0
+JPM_K.US,D,20241003,000000,22.84,22.9288,22.75,22.75,123920,0
+JPM_K.US,D,20241004,000000,22.68,22.69,22.53,22.58,136085,0
+JPM_K.US,D,20241007,000000,22.49,22.55,22.17,22.2,203239,0
+JPM_K.US,D,20241008,000000,22.22,22.44,22.17,22.34,154537,0
+JPM_K.US,D,20241009,000000,22.39,22.47,22.31,22.34,153215,0
+JPM_K.US,D,20241010,000000,22.32,22.36,22.18,22.23,106802,0
+JPM_K.US,D,20241011,000000,22.18,22.39,22.1,22.33,117486,0
+JPM_K.US,D,20241014,000000,22.28,22.48,22.2618,22.38,60276,0
+JPM_K.US,D,20241015,000000,22.45,22.71,22.45,22.51,62657,0
+JPM_K.US,D,20241016,000000,22.6,22.67,22.56,22.6,110874,0
+JPM_K.US,D,20241017,000000,22.55,22.64,22.45,22.57,123449,0
+JPM_K.US,D,20241018,000000,22.62,22.6499,22.5,22.52,75988,0
+JPM_K.US,D,20241021,000000,22.44,22.4592,22.0332,22.19,101727,0
+JPM_K.US,D,20241022,000000,22.22,22.34,22.04,22.25,88722,0
+JPM_K.US,D,20241023,000000,22.1,22.23,21.72,21.76,434336,0
+JPM_K.US,D,20241024,000000,21.82,21.88,21.685,21.76,120703,0
+JPM_K.US,D,20241025,000000,21.83,21.94,21.72,21.72,90096,0
+JPM_K.US,D,20241028,000000,21.84,21.84,21.6322,21.7,68888,0
+JPM_K.US,D,20241029,000000,21.56,21.6491,21.45,21.57,458314,0
+JPM_K.US,D,20241030,000000,21.66,21.79,21.49,21.5,170401,0
+JPM_K.US,D,20241031,000000,21.54,21.75,21.39,21.62,351096,0
+JPM_K.US,D,20241101,000000,21.42,21.46,21.03,21.05,96489,0
+JPM_K.US,D,20241104,000000,21.14,21.5,21.1006,21.33,72888,0
+JPM_K.US,D,20241105,000000,21.43,21.62,21.37,21.57,126536,0
+JPM_K.US,D,20241106,000000,21.35,21.36,20.96,21,173555,0
+JPM_K.US,D,20241107,000000,21.06,21.2,20.955,21.06,170351,0
+JPM_K.US,D,20241108,000000,21.13,21.38,21.11,21.28,191823,0
+JPM_K.US,D,20241111,000000,21.3035,21.33,21.06,21.12,154270,0
+JPM_K.US,D,20241112,000000,21.0988,21.16,20.83,20.91,180366,0
+JPM_K.US,D,20241113,000000,21,21.07,20.83,20.95,118097,0
+JPM_K.US,D,20241114,000000,21,21.16,20.93,21.11,135907,0
+JPM_K.US,D,20241115,000000,21.04,21.1095,20.97,21.07,82488,0
+JPM_K.US,D,20241118,000000,21.01,21.1199,20.92,20.92,117016,0
+JPM_K.US,D,20241119,000000,20.95,20.9916,20.65,20.68,334966,0
+JPM_K.US,D,20241120,000000,20.67,20.69,20.56,20.59,99013,0
+JPM_K.US,D,20241121,000000,20.66,20.84,20.62,20.74,123539,0
+JPM_K.US,D,20241122,000000,20.7612,20.8792,20.72,20.78,132844,0
+JPM_K.US,D,20241125,000000,21,21.096,20.87,20.95,81001,0
+JPM_K.US,D,20241126,000000,20.91,20.96,20.61,20.72,219004,0
+JPM_K.US,D,20241127,000000,20.78,20.95,20.67,20.74,101365,0
+JPM_K.US,D,20241129,000000,20.86,20.9597,20.72,20.82,127047,0
+JPM_K.US,D,20241202,000000,20.922,20.9699,20.65,20.67,154747,0
+JPM_K.US,D,20241203,000000,20.66,20.74,20.56,20.63,183749,0
+JPM_K.US,D,20241204,000000,20.64,20.7286,20.54,20.59,186493,0
+JPM_K.US,D,20241205,000000,20.585,20.64,20.53,20.55,171425,0
+JPM_K.US,D,20241206,000000,20.62,20.66,20.44,20.49,283165,0
+JPM_K.US,D,20241209,000000,20.52,20.57,20.33,20.4,194730,0
+JPM_K.US,D,20241210,000000,20.37,20.58,20.37,20.52,204614,0
+JPM_K.US,D,20241211,000000,20.61,20.74,20.54,20.57,220653,0
+JPM_K.US,D,20241212,000000,20.56,20.65,20.32,20.43,145582,0
+JPM_K.US,D,20241213,000000,20.47,20.47,20.185,20.29,197615,0
+JPM_K.US,D,20241216,000000,20.36,20.36,20.11,20.2,162228,0
+JPM_K.US,D,20241217,000000,20.14,20.44,20.02,20.42,276979,0
+JPM_K.US,D,20241218,000000,20.39,20.53,20.21,20.3,531228,0
+JPM_K.US,D,20241219,000000,20.12,20.25,20,20.13,182129,0
+JPM_K.US,D,20241220,000000,20.1501,20.25,20.08,20.2,149128,0
+JPM_K.US,D,20241223,000000,20.1401,20.2399,20.07,20.08,278944,0
+JPM_K.US,D,20241224,000000,20.02,20.05,19.76,19.99,118122,0
+JPM_K.US,D,20241226,000000,19.925,19.94,19.75,19.88,256410,0
+JPM_K.US,D,20241227,000000,19.78,19.94,19.76,19.88,268262,0
+JPM_K.US,D,20241230,000000,19.815,20.17,19.8,20.15,480465,0
+JPM_K.US,D,20241231,000000,20.1,20.47,20.05,20.47,514366,0
+JPM_K.US,D,20250102,000000,20.55,20.74,20.41,20.56,141469,0
+JPM_K.US,D,20250103,000000,20.64,20.8799,20.61,20.69,85232,0
+JPM_K.US,D,20250106,000000,20.75,20.75,20.46,20.61,105677,0
+JPM_K.US,D,20250107,000000,20.6,20.6,20.0755,20.2,107190,0
+JPM_K.US,D,20250108,000000,20.13,20.24,20.0307,20.14,86490,0
+JPM_K.US,D,20250110,000000,20,20.0408,19.73,19.79,124042,0
+JPM_K.US,D,20250113,000000,19.75,19.8,19.58,19.7,172349,0
+JPM_K.US,D,20250114,000000,19.7493,19.8705,19.6001,19.8,67086,0
+JPM_K.US,D,20250115,000000,20.06,20.49,20.06,20.39,125365,0
+JPM_K.US,D,20250116,000000,20.39,20.54,20.24,20.33,131986,0
+JPM_K.US,D,20250117,000000,20.42,20.5091,20.2143,20.32,166593,0
+JPM_K.US,D,20250121,000000,20.32,20.7183,20.27,20.67,257483,0
+JPM_K.US,D,20250122,000000,20.68,20.855,20.6,20.75,442931,0
+JPM_K.US,D,20250123,000000,20.6,20.68,20.49,20.64,132241,0
+JPM_K.US,D,20250124,000000,20.6401,20.8089,20.6401,20.71,70759,0
+JPM_K.US,D,20250127,000000,20.71,20.95,20.6768,20.84,211833,0
+JPM_K.US,D,20250128,000000,20.86,20.88,20.58,20.74,64221,0
+JPM_K.US,D,20250129,000000,20.7754,20.79,20.49,20.55,139923,0
+JPM_K.US,D,20250130,000000,20.268,20.47,20.268,20.41,88140,0
+JPM_K.US,D,20250131,000000,20.43,20.5099,19.98,19.98,180803,0
+JPM_K.US,D,20250203,000000,19.91,20.1,19.91,19.92,114836,0
+JPM_K.US,D,20250204,000000,19.91,20.05,19.89,19.94,174962,0
+JPM_K.US,D,20250205,000000,20.05,20.23,19.97,20.2,158866,0
+JPM_K.US,D,20250206,000000,20.24,20.275,20.09,20.15,74222,0
+JPM_K.US,D,20250207,000000,20.12,20.15,20.03,20.13,56460,0
+JPM_K.US,D,20250210,000000,20.19,20.4,20.1448,20.34,249886,0
+JPM_K.US,D,20250211,000000,20.27,20.33,20.21,20.25,83945,0
+JPM_K.US,D,20250212,000000,20.05,20.0925,19.88,20.04,77146,0
+JPM_K.US,D,20250213,000000,20.1766,20.3093,20.15,20.26,79231,0
+JPM_K.US,D,20250214,000000,20.35,20.5,20.335,20.49,95448,0
+JPM_K.US,D,20250218,000000,20.435,20.47,20.2435,20.31,65825,0
+JPM_K.US,D,20250219,000000,20.31,20.39,20.07,20.18,80009,0
+JPM_K.US,D,20250220,000000,20.195,20.24,20.04,20.09,97677,0
+JPM_K.US,D,20250221,000000,20.17,20.2399,20.08,20.12,71725,0
+JPM_K.US,D,20250224,000000,20.0877,20.31,20.0806,20.26,108972,0
+JPM_K.US,D,20250225,000000,20.42,20.48,20.3,20.43,111566,0
+JPM_K.US,D,20250226,000000,20.48,20.49,20.345,20.47,157376,0
+JPM_K.US,D,20250227,000000,20.445,20.49,20.4,20.4475,106658,0
+JPM_K.US,D,20250228,000000,20.5,20.6,20.44,20.57,130290,0
+JPM_K.US,D,20250303,000000,20.586,20.6475,20.46,20.47,92834,0
+JPM_K.US,D,20250304,000000,20.43,20.49,20.2506,20.35,206065,0
+JPM_K.US,D,20250305,000000,20.4,20.4299,20.27,20.33,45594,0
+JPM_K.US,D,20250306,000000,20.24,20.29,20.1705,20.27,57324,0
+JPM_K.US,D,20250307,000000,20.24,20.3,19.95,19.97,125798,0
+JPM_K.US,D,20250310,000000,19.94,19.97,19.8,19.81,80046,0
+JPM_K.US,D,20250311,000000,19.82,19.8894,19.71,19.75,101496,0
+JPM_K.US,D,20250312,000000,19.7711,19.86,19.6801,19.77,81397,0
+JPM_K.US,D,20250313,000000,19.82,19.93,19.72,19.93,62694,0
+JPM_K.US,D,20250314,000000,19.89,20.13,19.853,20.03,79915,0
+JPM_K.US,D,20250317,000000,20.1325,20.25,20.0608,20.2,69270,0
+JPM_K.US,D,20250318,000000,20.2,20.2,20.05,20.11,58946,0
+JPM_K.US,D,20250319,000000,20.11,20.3,20.08,20.2,188615,0
+JPM_K.US,D,20250320,000000,20.23,20.25,20.12,20.19,138484,0
+JPM_K.US,D,20250321,000000,20.14,20.22,20.13,20.185,68991,0
+JPM_K.US,D,20250324,000000,20.26,20.27,20.09,20.1072,84773,0
+JPM_K.US,D,20250325,000000,20.125,20.1792,20.06,20.16,80269,0
+JPM_K.US,D,20250326,000000,20.096,20.16,19.95,19.95,74550,0
+JPM_K.US,D,20250327,000000,19.95,20,19.82,19.93,80227,0
+JPM_K.US,D,20250328,000000,19.97,20.0334,19.7915,19.84,56292,0
+JPM_K.US,D,20250331,000000,19.8347,19.8347,19.54,19.58,254520,0
+JPM_K.US,D,20250401,000000,19.6346,19.65,19.48,19.56,141363,0
+JPM_K.US,D,20250402,000000,19.53,19.63,19.51,19.62,82873,0
+JPM_K.US,D,20250403,000000,19.5,19.5194,19.32,19.47,104811,0
+JPM_K.US,D,20250404,000000,19.3,19.62,19.23,19.54,271064,0
+JPM_K.US,D,20250407,000000,19.28,19.65,19.16,19.33,226259,0
+JPM_K.US,D,20250408,000000,19.52,19.52,19.2,19.3,127137,0
+JPM_K.US,D,20250409,000000,19.17,19.66,18.87,19.5,372076,0
+JPM_K.US,D,20250410,000000,19.35,19.4338,19.06,19.07,152284,0
+JPM_K.US,D,20250411,000000,18.95,19.0961,18.83,18.94,203009,0
+JPM_K.US,D,20250414,000000,19.12,19.17,19.03,19.09,111807,0
+JPM_K.US,D,20250415,000000,19.15,19.25,19.08,19.11,122456,0
+JPM_K.US,D,20250416,000000,19.1,19.28,19.05,19.17,80706,0
+JPM_K.US,D,20250417,000000,19.2,19.29,19.1347,19.25,69763,0
+JPM_K.US,D,20250421,000000,19.18,19.2582,19.08,19.2,185038,0
+JPM_K.US,D,20250422,000000,19.28,19.41,19.21,19.35,102577,0
+JPM_K.US,D,20250423,000000,19.6274,19.72,19.45,19.48,102124,0
+JPM_K.US,D,20250424,000000,19.54,19.65,19.481,19.53,93901,0
+JPM_K.US,D,20250425,000000,19.62,19.62,19.43,19.47,85713,0
+JPM_K.US,D,20250428,000000,19.48,19.53,19.36,19.47,118026,0
+JPM_K.US,D,20250429,000000,19.4201,19.5,19.39,19.39,167916,0
+JPM_K.US,D,20250430,000000,19.3782,19.3782,19.01,19.14,424583,0
+JPM_K.US,D,20250501,000000,19.2,19.2199,18.94,19.04,257041,0
+JPM_K.US,D,20250502,000000,18.83,18.94,18.79,18.87,376609,0
+JPM_K.US,D,20250505,000000,18.86,18.89,18.73,18.75,550641,0
+JPM_K.US,D,20250506,000000,18.7,18.93,18.7,18.93,234000,0
+JPM_K.US,D,20250507,000000,18.992,19.09,18.86,18.9,480120,0
+JPM_K.US,D,20250508,000000,18.97,19.02,18.86,18.86,193474,0
+JPM_K.US,D,20250509,000000,18.898,18.96,18.88,18.95,103515,0
+JPM_K.US,D,20250512,000000,19.0803,19.10145,18.89,18.91,218291,0
+JPM_K.US,D,20250513,000000,18.93,18.95,18.83,18.94,176642,0
+JPM_K.US,D,20250514,000000,18.8937,18.94,18.66,18.7,234135,0
+JPM_K.US,D,20250515,000000,18.76,18.86,18.7,18.8,220555,0
+JPM_K.US,D,20250516,000000,18.87,18.9,18.72,18.85,106060,0
+JPM_K.US,D,20250519,000000,18.71,18.94,18.7,18.915,105761,0
+JPM_K.US,D,20250520,000000,18.885,19.02,18.82,18.87,150966,0
+JPM_K.US,D,20250521,000000,18.8387,18.8387,18.5,18.55,177697,0
+JPM_K.US,D,20250522,000000,18.5,18.68,18.49,18.61,157235,0
+JPM_K.US,D,20250523,000000,18.58,18.62,18.51,18.62,115942,0
+JPM_K.US,D,20250527,000000,18.75,18.82,18.68,18.71,172158,0
+JPM_K.US,D,20250528,000000,18.7,18.77,18.6206,18.68,122449,0
+JPM_K.US,D,20250529,000000,18.7569,18.7569,18.695,18.7,93319,0
+JPM_K.US,D,20250530,000000,18.73,18.86,18.6307,18.86,512897,0
+JPM_K.US,D,20250602,000000,18.8593,18.86,18.68,18.79,123316,0
+JPM_K.US,D,20250603,000000,18.88,18.9299,18.75,18.82,151493,0
+JPM_K.US,D,20250604,000000,18.83,18.93,18.83,18.9,124853,0
+JPM_K.US,D,20250605,000000,18.94,18.99,18.88,18.93,127891,0
+JPM_K.US,D,20250606,000000,18.9,18.91,18.75,18.79,81485,0
+JPM_K.US,D,20250609,000000,18.78,18.875,18.78,18.87,110856,0
+JPM_K.US,D,20250610,000000,18.9099,18.94,18.87,18.92,71039,0
+JPM_K.US,D,20250611,000000,18.92,19.025,18.85,18.87,115061,0
+JPM_K.US,D,20250612,000000,18.93,18.93,18.82,18.87,125503,0
+JPM_K.US,D,20250613,000000,18.8,18.82,18.66,18.77,99778,0
+JPM_K.US,D,20250616,000000,18.76,18.87,18.6419,18.72,241304,0
+JPM_K.US,D,20250617,000000,18.7008,18.78,18.65,18.75,130265,0
+JPM_K.US,D,20250618,000000,18.745,18.84,18.74,18.84,109762,0
+JPM_K.US,D,20250620,000000,19.02,19.02,18.85,18.96,122577,0
+JPM_K.US,D,20250623,000000,18.9888,19.07,18.955,19.03,102166,0
+JPM_K.US,D,20250624,000000,19.06,19.16,19.0001,19.13,76724,0
+JPM_K.US,D,20250625,000000,19.1885,19.1885,19.0131,19.03,92723,0
+JPM_K.US,D,20250626,000000,19.0742,19.2293,19.04,19.14,73418,0
+JPM_K.US,D,20250627,000000,19.17,19.22,18.93,18.97,191042,0
+JPM_K.US,D,20250630,000000,18.97,19.24,18.97,19.11,339028,0
+JPM_K.US,D,20250701,000000,19.15,19.4,19.06,19.37,162548,0
+JPM_K.US,D,20250702,000000,19.35,19.53,19.32,19.52,119590,0
+JPM_K.US,D,20250703,000000,19.475,19.579,19.46,19.49,32627,0
+JPM_K.US,D,20250707,000000,19.446,19.496,19.3544,19.3885,117188,0
+JPM_K.US,D,20250708,000000,19.41,19.46,19.35,19.42,94003,0
+JPM_K.US,D,20250709,000000,19.52,19.56,19.44,19.53,59655,0
+JPM_K.US,D,20250710,000000,19.6,19.69,19.47,19.66,71767,0
+JPM_K.US,D,20250711,000000,19.6255,19.69,19.5,19.5571,74844,0
+JPM_K.US,D,20250714,000000,19.51,19.55,19.28,19.37,124362,0
+JPM_K.US,D,20250715,000000,19.38,19.43,19.17,19.23,103774,0
+JPM_K.US,D,20250716,000000,19.27,19.2999,19.06,19.2,100811,0
+JPM_K.US,D,20250717,000000,19.27,19.42,19.22,19.385,175523,0
+JPM_K.US,D,20250718,000000,19.43,19.43,19.32,19.33,73859,0
+JPM_K.US,D,20250721,000000,19.3911,19.55,19.28,19.43,108028,0
+JPM_K.US,D,20250722,000000,19.405,19.45,19.27,19.32,120411,0
+JPM_K.US,D,20250723,000000,19.35,19.36,19.19,19.35,132377,0
+JPM_K.US,D,20250724,000000,19.33,19.37,19.26,19.28,153515,0
+JPM_K.US,D,20250725,000000,19.3,19.35,19.24,19.24,142960,0
+JPM_K.US,D,20250728,000000,19.3,19.3075,19.21,19.22,91319,0
+JPM_K.US,D,20250729,000000,19.25,19.38,19.25,19.365,81495,0
+JPM_K.US,D,20250730,000000,19.35,19.4894,19.32,19.37,71012,0
+JPM_K.US,D,20250731,000000,19.41,19.49,19.33,19.35,129100,0
+JPM_K.US,D,20250801,000000,19.42,19.48,19.33,19.37,179595,0
+JPM_K.US,D,20250804,000000,19.13,19.33,19.12,19.33,77074,0
+JPM_K.US,D,20250805,000000,19.33,19.41,19.2173,19.38,131027,0
+JPM_K.US,D,20250806,000000,19.345,19.4,19.2,19.22,72577,0
+JPM_K.US,D,20250807,000000,19.23,19.2699,19.1,19.16,1287998,0
+JPM_K.US,D,20250808,000000,19.16,19.2011,19.12,19.15,73002,0
+JPM_K.US,D,20250811,000000,19.1665,19.26,19.13,19.23,153866,0
+JPM_K.US,D,20250812,000000,19.226,19.33,19.2,19.2913,80340,0
+JPM_K.US,D,20250813,000000,19.36,19.4196,19.33,19.39,93581,0
+JPM_K.US,D,20250814,000000,19.35,19.38,19.27,19.36,116263,0
+JPM_K.US,D,20250815,000000,19.3987,19.41,19.27,19.34,119437,0
+JPM_K.US,D,20250818,000000,19.31,19.43,19.3066,19.43,107053,0
+JPM_K.US,D,20250819,000000,19.3918,19.55,19.39,19.55,137914,0
+JPM_K.US,D,20250820,000000,19.55,19.6,19.38,19.51,259042,0
+JPM_K.US,D,20250821,000000,19.45,19.55,19.45,19.46,213362,0
+JPM_K.US,D,20250822,000000,19.46,19.82,19.46,19.8,218891,0
+JPM_K.US,D,20250825,000000,19.745,19.89,19.73,19.735,103782,0
+JPM_K.US,D,20250826,000000,19.74,19.78,19.55,19.75,105554,0
+JPM_K.US,D,20250827,000000,19.65,19.6998,19.63,19.66,81855,0
+JPM_K.US,D,20250828,000000,19.71,19.715,19.63,19.65,56583,0
+JPM_K.US,D,20250829,000000,19.64,19.7,19.6,19.65,102231,0
+JPM_K.US,D,20250902,000000,19.56,19.69,19.55,19.63,116856,0
+JPM_K.US,D,20250903,000000,19.7,19.79,19.55,19.73,94647,0
+JPM_K.US,D,20250904,000000,19.725,19.83,19.71,19.7952,97135,0
+JPM_K.US,D,20250905,000000,19.94,20.06,19.77,20.06,107972,0
+JPM_K.US,D,20250908,000000,20.15,20.28,20.14,20.24,78077,0
+JPM_K.US,D,20250909,000000,20.2,20.31,20.1461,20.23,80275,0
+JPM_K.US,D,20250910,000000,20.3001,20.45,20.3001,20.38,108616,0
+JPM_K.US,D,20250911,000000,20.4,20.5899,20.4,20.57,125116,0
+JPM_K.US,D,20250912,000000,20.53,20.62,20.43,20.62,119318,0
+JPM_K.US,D,20250915,000000,20.585,20.64,20.5311,20.5999,68422,0
+JPM_K.US,D,20250916,000000,20.6207,20.74,20.59,20.72,116798,0
+JPM_K.US,D,20250917,000000,20.7284,20.8,20.5501,20.71,63772,0
+JPM_K.US,D,20250918,000000,20.6999,20.6999,20.46,20.56,93163,0
+JPM_K.US,D,20250919,000000,20.51,20.57,20.36,20.46,75750,0
+JPM_K.US,D,20250922,000000,20.45,20.51,20.38,20.425,64513,0
+JPM_K.US,D,20250923,000000,20.42,20.4358,20.31,20.41,56882,0
+JPM_K.US,D,20250924,000000,20.4234,20.44,20.33,20.33,36673,0
+JPM_K.US,D,20250925,000000,20.33,20.3799,20.15,20.17,76631,0
+JPM_K.US,D,20250926,000000,20.19,20.3,20.18,20.2,74058,0
+JPM_K.US,D,20250929,000000,20.23,20.2843,20.18,20.25,48326,0
+JPM_K.US,D,20250930,000000,20.17,20.23,19.92,19.97,281515,0
+JPM_K.US,D,20251001,000000,20.0328,20.37,20.02,20.33,87155,0
+JPM_K.US,D,20251002,000000,20.325,20.41,20.2,20.26,57069,0
+JPM_K.US,D,20251003,000000,20.25,20.2988,20.18,20.18,53921,0
+JPM_K.US,D,20251006,000000,20.17,20.25,20.11,20.2241,62774,0
+JPM_K.US,D,20251007,000000,20.305,20.32,20.16,20.22,55373,0
+JPM_K.US,D,20251008,000000,20.21,20.2599,20.14,20.21,46630,0
+JPM_K.US,D,20251009,000000,20.21,20.21,20.01,20.05,115862,0
+JPM_K.US,D,20251010,000000,20.1101,20.13,19.88,19.93,74960,0
+JPM_K.US,D,20251013,000000,20.03,20.0622,19.98,20.06,56548,0
+JPM_K.US,D,20251014,000000,19.91,20.07,19.89,20.04,123837,0
+JPM_K.US,D,20251015,000000,20.05,20.18,20.0499,20.1508,75608,0
+JPM_K.US,D,20251016,000000,20.18,20.2,20.01,20.05,53124,0
+JPM_K.US,D,20251017,000000,20.0537,20.14,20.01,20.14,103972,0
+JPM_K.US,D,20251020,000000,20.2,20.35,20.18,20.3311,75131,0
+JPM_K.US,D,20251021,000000,20.3385,20.42,20.2884,20.34,88381,0
+JPM_K.US,D,20251022,000000,20.325,20.325,20.17,20.27,76953,0
+JPM_K.US,D,20251023,000000,20.29,20.3,20.2382,20.27,151031,0
+JPM_K.US,D,20251024,000000,20.32,20.34,20.2501,20.29,495066,0
+JPM_K.US,D,20251027,000000,20.36,20.39,20.2701,20.35,106934,0
+JPM_K.US,D,20251028,000000,20.35,20.4099,20.29,20.31,116264,0
+JPM_K.US,D,20251029,000000,20.34,20.41,20.26,20.27,71959,0
+JPM_K.US,D,20251030,000000,20.2006,20.2696,20.1004,20.16,64776,0
+JPM_K.US,D,20251031,000000,20.2,20.2,20.03,20.17,159074,0
+JPM_K.US,D,20251103,000000,19.925,19.99,19.77,19.81,100603,0
+JPM_K.US,D,20251104,000000,19.71,19.8,19.71,19.74,72458,0
+JPM_K.US,D,20251105,000000,19.7895,19.8786,19.7401,19.8,63361,0
+JPM_K.US,D,20251106,000000,19.83,19.8699,19.7101,19.77,80172,0
+JPM_K.US,D,20251107,000000,19.75,19.77,19.6876,19.72,67402,0
+JPM_K.US,D,20251110,000000,19.84,19.9099,19.76,19.88,73187,0
+JPM_K.US,D,20251111,000000,19.885,19.9199,19.79,19.79,56131,0
+JPM_K.US,D,20251112,000000,19.804,19.8399,19.7,19.7,66489,0
+JPM_K.US,D,20251113,000000,19.66,19.69,19.47,19.495,130975,0
+JPM_K.US,D,20251114,000000,19.4,19.6584,19.4,19.57,84697,0
+JPM_K.US,D,20251117,000000,19.57,19.57,19.3,19.38,146970,0
+JPM_K.US,D,20251118,000000,19.35,19.42,19.26,19.33,103531,0
+JPM_K.US,D,20251119,000000,19.35,19.38,19.195,19.3,149523,0
+JPM_K.US,D,20251120,000000,19.345,19.3999,19.14,19.2,115193,0
+JPM_K.US,D,20251121,000000,19.22,19.3095,19.15,19.21,120669,0
+JPM_K.US,D,20251124,000000,19.255,19.365,19.22,19.25,125553,0
+JPM_K.US,D,20251125,000000,19.25,19.37,19.2205,19.37,88222,0
+JPM_K.US,D,20251126,000000,19.4,19.55,19.34,19.47,66392,0
+JPM_K.US,D,20251128,000000,19.535,19.57,19.47,19.47,33969,0
+JPM_K.US,D,20251201,000000,19.4661,19.49,19.33,19.37,125748,0
+JPM_K.US,D,20251202,000000,19.3801,19.41,19.17,19.28,325476,0
+JPM_K.US,D,20251203,000000,19.33,19.33,19.21,19.22,111253,0
+JPM_K.US,D,20251204,000000,19.22,19.25,19.16,19.18,273942,0
+JPM_K.US,D,20251205,000000,19.17,19.256,19.07,19.17,387909,0
+JPM_K.US,D,20251208,000000,19.22,19.24,19.12,19.18,130901,0
+JPM_K.US,D,20251209,000000,19.28,19.28,19.13,19.19,234789,0
+JPM_K.US,D,20251210,000000,19.19,19.29,19.15,19.27,145299,0
+JPM_K.US,D,20251211,000000,19.24,19.57,19.24,19.57,267657,0
+JPM_K.US,D,20251212,000000,19.4518,19.515,19.33,19.44,216571,0
+JPM_K.US,D,20251215,000000,19.3811,19.55,19.3811,19.5,225688,0
+JPM_K.US,D,20251216,000000,19.46,19.55,19.45,19.54,196850,0
+JPM_K.US,D,20251217,000000,19.49,19.5,19.36,19.38,213237,0
+JPM_K.US,D,20251218,000000,19.44,19.49,19.38,19.41,348116,0
+JPM_K.US,D,20251219,000000,19.4294,19.47,19.36,19.42,179883,0
+JPM_K.US,D,20251222,000000,19.4,19.46,19.38,19.38,168985,0
+JPM_K.US,D,20251223,000000,19.371,19.4,19.25,19.38,263676,0
+JPM_K.US,D,20251224,000000,19.4,19.4,19.34,19.34,47103,0
+JPM_K.US,D,20251226,000000,19.37,19.4,19.33,19.34,95102,0
+JPM_K.US,D,20251229,000000,19.32,19.3859,19.32,19.35,154125,0
+JPM_K.US,D,20251230,000000,19.3451,19.42,19.31,19.4,142428,0
+JPM_K.US,D,20251231,000000,19.3509,19.44,19.34,19.4,256177,0
+JPM_K.US,D,20260102,000000,19.48,19.62,19.47,19.62,92556,0
+JPM_K.US,D,20260105,000000,19.66,19.75,19.571,19.63,164483,0
+JPM_K.US,D,20260106,000000,19.5929,19.64,19.5,19.59,83480,0
+JPM_K.US,D,20260107,000000,19.6425,19.67,19.56,19.61,89444,0
+JPM_K.US,D,20260108,000000,19.55,19.68,19.55,19.56,179177,0
+JPM_K.US,D,20260109,000000,19.58,19.6,19.49,19.56,82516,0
+JPM_K.US,D,20260112,000000,19.54,19.6,19.5201,19.56,111020,0
+JPM_K.US,D,20260113,000000,19.5302,19.7027,19.5302,19.6,72167,0
+JPM_K.US,D,20260114,000000,19.59,19.68,19.55,19.64,79012,0
+JPM_K.US,D,20260115,000000,19.7397,19.87,19.68,19.84,145028,0
+JPM_K.US,D,20260116,000000,19.81,19.9,19.7601,19.83,140099,0
+JPM_K.US,D,20260120,000000,19.73,19.77,19.66,19.73,309957,0
+JPM_K.US,D,20260121,000000,19.75,19.83,19.68,19.76,114109,0
+JPM_K.US,D,20260122,000000,19.82,19.94,19.79,19.84,132780,0
+JPM_K.US,D,20260123,000000,19.84,19.94,19.83,19.87,93681,0
+JPM_K.US,D,20260126,000000,19.93,19.9701,19.85,19.95,117506,0
+JPM_K.US,D,20260127,000000,19.93,19.98,19.91,19.95,66809,0
+JPM_K.US,D,20260128,000000,19.95,19.96,19.85,19.86,59185,0
+JPM_K.US,D,20260129,000000,19.885,19.9,19.78,19.83,115654,0
+JPM_K.US,D,20260130,000000,19.72,19.72,19.52,19.57,83119,0
+JPM_K.US,D,20260202,000000,19.55,19.64,19.52,19.61,48335,0
+JPM_K.US,D,20260203,000000,19.59,19.63,19.4101,19.515,76596,0
+JPM_K.US,D,20260204,000000,19.525,19.525,19.41,19.44,61263,0
+JPM_K.US,D,20260205,000000,19.44,19.4501,19.25,19.33,147540,0
+JPM_K.US,D,20260206,000000,19.42,19.42,19.29,19.32,134658,0
+JPM_K.US,D,20260209,000000,19.36,19.3785,19.28,19.34,117472,0
+JPM_K.US,D,20260210,000000,19.37,19.42,19.32,19.36,150088,0
+JPM_K.US,D,20260211,000000,19.37,19.42,19.3501,19.4,39663,0
+JPM_K.US,D,20260212,000000,19.395,19.47,19.349,19.39,100383,0
+JPM_K.US,D,20260213,000000,19.4,19.58,19.4,19.58,90067,0
+JPM_K.US,D,20260217,000000,19.61,19.67,19.525,19.66,215099,0
+JPM_K.US,D,20260218,000000,19.665,19.72,19.5315,19.59,149710,0
diff --git a/daily/us/nyse stocks/1/junm.us.txt b/daily/us/nyse stocks/1/junm.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..35e5b4a6c057106631198b0cc1cbc07c5940f467
--- /dev/null
+++ b/daily/us/nyse stocks/1/junm.us.txt	
@@ -0,0 +1,408 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+JUNM.US,D,20240625,000000,30.58,31.1,30.4901,30.5,533832,0
+JUNM.US,D,20240626,000000,30.53,30.58,30.5,30.58,106563,0
+JUNM.US,D,20240627,000000,30.54,30.59,30.53,30.56,118289,0
+JUNM.US,D,20240628,000000,30.62,30.64,30.5381,30.55,131751,0
+JUNM.US,D,20240701,000000,30.57,30.58,30.52,30.57,258060,0
+JUNM.US,D,20240702,000000,30.65,30.65,30.4869,30.62,66433,0
+JUNM.US,D,20240703,000000,30.65,30.67,30.6,30.67,48541,0
+JUNM.US,D,20240705,000000,30.76,30.76,30.59,30.6847,26882,0
+JUNM.US,D,20240708,000000,30.83,30.83,30.64,30.71,62722,0
+JUNM.US,D,20240709,000000,30.7221,30.73,30.685,30.7201,53716,0
+JUNM.US,D,20240710,000000,30.73,30.8099,30.73,30.7842,87323,0
+JUNM.US,D,20240711,000000,30.9,30.9,30.7362,30.76,264775,0
+JUNM.US,D,20240712,000000,30.89,30.89,30.755,30.82,61867,0
+JUNM.US,D,20240715,000000,30.84,30.87,30.7992,30.84,28673,0
+JUNM.US,D,20240716,000000,30.85,30.87,30.796,30.8518,42648,0
+JUNM.US,D,20240717,000000,30.85,30.85,30.71,30.78,27176,0
+JUNM.US,D,20240718,000000,30.76,30.8,30.64,30.685,37313,0
+JUNM.US,D,20240719,000000,30.728,30.728,30.6182,30.645,70214,0
+JUNM.US,D,20240722,000000,30.7,30.7796,30.7,30.7599,33862,0
+JUNM.US,D,20240723,000000,30.87,30.87,30.73,30.76,95729,0
+JUNM.US,D,20240724,000000,30.81,30.81,30.57,30.6,44230,0
+JUNM.US,D,20240725,000000,30.585,30.67,30.56,30.56,52573,0
+JUNM.US,D,20240726,000000,30.72,30.72,30.56,30.6079,48515,0
+JUNM.US,D,20240729,000000,30.6606,30.68,30.6091,30.65,40176,0
+JUNM.US,D,20240730,000000,30.68,30.68,30.58,30.62,34385,0
+JUNM.US,D,20240731,000000,30.87,30.87,30.6875,30.76,36121,0
+JUNM.US,D,20240801,000000,30.9,30.9,30.6,30.6256,43851,0
+JUNM.US,D,20240802,000000,30.53,30.61,30.51,30.5769,11272,0
+JUNM.US,D,20240805,000000,30.425,30.5681,30.425,30.4857,87255,0
+JUNM.US,D,20240806,000000,30.51,30.58,30.49,30.49,52345,0
+JUNM.US,D,20240807,000000,30.58,30.59,30.395,30.43,78244,0
+JUNM.US,D,20240808,000000,30.57,30.6119,30.43,30.6119,58753,0
+JUNM.US,D,20240809,000000,30.61,30.63,30.52,30.5671,23982,0
+JUNM.US,D,20240812,000000,30.59,30.65,30.5,30.63,35621,0
+JUNM.US,D,20240813,000000,30.74,30.78,30.64,30.78,48955,0
+JUNM.US,D,20240814,000000,30.83,30.83,30.705,30.7396,13422,0
+JUNM.US,D,20240815,000000,30.82,30.89,30.8171,30.8582,8846,0
+JUNM.US,D,20240816,000000,30.97,30.97,30.8625,30.8852,25557,0
+JUNM.US,D,20240819,000000,30.96,30.9778,30.88,30.9689,9812,0
+JUNM.US,D,20240820,000000,31.01,31.02,30.9642,30.9879,21106,0
+JUNM.US,D,20240821,000000,31.04,31.06,30.985,31.06,8841,0
+JUNM.US,D,20240822,000000,31.22,31.22,30.9403,30.9403,10954,0
+JUNM.US,D,20240823,000000,31,31.1,31,31.1,16371,0
+JUNM.US,D,20240826,000000,31.1,31.11,31.025,31.07,7911,0
+JUNM.US,D,20240827,000000,31.14,31.14,30.995,31.095,19819,0
+JUNM.US,D,20240828,000000,31.0991,31.0991,31.005,31.06,13216,0
+JUNM.US,D,20240829,000000,31.09,31.09,31.01,31.05,15965,0
+JUNM.US,D,20240830,000000,31.0319,31.0987,30.9975,31.0965,9018,0
+JUNM.US,D,20240903,000000,31.07,31.07,30.9672,30.9756,10343,0
+JUNM.US,D,20240904,000000,30.96,31.01,30.92,31.01,11736,0
+JUNM.US,D,20240905,000000,31,31,30.8798,30.96,12214,0
+JUNM.US,D,20240906,000000,30.92,30.92,30.8,30.8251,4767,0
+JUNM.US,D,20240909,000000,30.9,30.94,30.83,30.92,6312,0
+JUNM.US,D,20240910,000000,30.95,30.98,30.89,30.932,9648,0
+JUNM.US,D,20240911,000000,30.86,31.0043,30.86,31.0043,2957,0
+JUNM.US,D,20240912,000000,30.9501,31.11,30.9501,31.0698,17701,0
+JUNM.US,D,20240913,000000,31.18,31.1899,31.135,31.18,4162,0
+JUNM.US,D,20240916,000000,31.28,31.28,31.11,31.21,6385,0
+JUNM.US,D,20240917,000000,31.26,31.26,31.155,31.21,4274,0
+JUNM.US,D,20240918,000000,31.1972,31.26,31.12,31.1888,4564,0
+JUNM.US,D,20240919,000000,31.32,31.3232,31.26,31.31,4838,0
+JUNM.US,D,20240920,000000,31.2,31.34,31.2,31.34,7656,0
+JUNM.US,D,20240923,000000,31.36,31.3699,31.25,31.36,51722,0
+JUNM.US,D,20240924,000000,31.34,31.38,31.34,31.38,3346,0
+JUNM.US,D,20240925,000000,31.37,31.38,31.35,31.36,5622,0
+JUNM.US,D,20240926,000000,31.36,31.41,31.311,31.41,100388,0
+JUNM.US,D,20240927,000000,31.41,31.41,31.3808,31.405,2166,0
+JUNM.US,D,20240930,000000,31.3876,31.42,31.3008,31.42,7409,0
+JUNM.US,D,20241001,000000,31.37,31.3871,31.2901,31.3345,4437,0
+JUNM.US,D,20241002,000000,31.3,31.37,31.3,31.37,19433,0
+JUNM.US,D,20241003,000000,31.32,31.3799,31.2601,31.3068,99869,0
+JUNM.US,D,20241004,000000,31.35,31.4,31.29,31.4,4657,0
+JUNM.US,D,20241007,000000,31.39,31.41,31.32,31.38,16660,0
+JUNM.US,D,20241008,000000,31.36,31.4,31.2904,31.4,15327,0
+JUNM.US,D,20241009,000000,31.39,31.44,31.36,31.44,12635,0
+JUNM.US,D,20241010,000000,31.43,31.44,31.38,31.44,14954,0
+JUNM.US,D,20241011,000000,31.38,31.46,31.38,31.4508,809,0
+JUNM.US,D,20241014,000000,31.5,31.52,31.465,31.4748,1483,0
+JUNM.US,D,20241015,000000,31.52,31.52,31.41,31.41,9216,0
+JUNM.US,D,20241016,000000,31.4,31.51,31.4,31.51,3627,0
+JUNM.US,D,20241017,000000,31.5299,31.5299,31.4648,31.4648,2724,0
+JUNM.US,D,20241018,000000,31.485,31.53,31.485,31.5049,2877,0
+JUNM.US,D,20241021,000000,31.4969,31.52,31.4666,31.4848,3285,0
+JUNM.US,D,20241022,000000,31.44,31.5157,31.44,31.507,3809,0
+JUNM.US,D,20241023,000000,31.47,31.48,31.405,31.48,3412,0
+JUNM.US,D,20241024,000000,31.4692,31.5,31.455,31.5,2352,0
+JUNM.US,D,20241025,000000,31.5,31.525,31.4732,31.4732,1916,0
+JUNM.US,D,20241028,000000,31.49,31.54,31.49,31.4947,2741,0
+JUNM.US,D,20241029,000000,31.47,31.54,31.47,31.5044,1738,0
+JUNM.US,D,20241030,000000,31.5451,31.5451,31.4711,31.4711,798,0
+JUNM.US,D,20241031,000000,31.35,31.4,31.35,31.385,11889,0
+JUNM.US,D,20241101,000000,31.42,31.4382,31.3601,31.4199,6607,0
+JUNM.US,D,20241104,000000,31.49,31.49,31.33,31.3545,8369,0
+JUNM.US,D,20241105,000000,31.43,31.4705,31.3525,31.4451,10571,0
+JUNM.US,D,20241106,000000,31.61,31.63,31.58,31.5944,3819,0
+JUNM.US,D,20241107,000000,31.68,31.68,31.63,31.651,4120,0
+JUNM.US,D,20241108,000000,31.67,31.74,31.65,31.69,15243,0
+JUNM.US,D,20241111,000000,31.71,31.73,31.62,31.6802,1461,0
+JUNM.US,D,20241112,000000,31.7399,31.7399,31.62,31.6698,2310,0
+JUNM.US,D,20241113,000000,31.71,31.7399,31.61,31.6811,12817,0
+JUNM.US,D,20241114,000000,31.69,31.69,31.6442,31.6442,2839,0
+JUNM.US,D,20241115,000000,31.59,31.62,31.5108,31.5644,107920,0
+JUNM.US,D,20241118,000000,31.55,31.63,31.54,31.5929,3865,0
+JUNM.US,D,20241119,000000,31.58,31.6152,31.57,31.6152,5637,0
+JUNM.US,D,20241120,000000,31.615,31.63,31.5311,31.6107,5167,0
+JUNM.US,D,20241121,000000,31.59,31.72,31.59,31.6704,9123,0
+JUNM.US,D,20241122,000000,31.66,31.73,31.6547,31.7002,2901,0
+JUNM.US,D,20241125,000000,31.71,31.779,31.71,31.7319,845,0
+JUNM.US,D,20241126,000000,31.72,31.8,31.7101,31.7711,25633,0
+JUNM.US,D,20241127,000000,31.74,31.779,31.67,31.7584,11561,0
+JUNM.US,D,20241129,000000,31.8075,31.8075,31.7709,31.7709,982,0
+JUNM.US,D,20241202,000000,31.79,31.86,31.79,31.8228,29885,0
+JUNM.US,D,20241203,000000,31.8,31.8787,31.74,31.8348,5533,0
+JUNM.US,D,20241204,000000,31.86,31.8894,31.8158,31.86,1799,0
+JUNM.US,D,20241205,000000,31.83,31.87,31.8201,31.8517,2847,0
+JUNM.US,D,20241206,000000,31.86,31.8817,31.79,31.8802,1026,0
+JUNM.US,D,20241209,000000,31.84,31.89,31.82,31.843,4016,0
+JUNM.US,D,20241210,000000,31.88,31.9,31.81,31.8486,19692,0
+JUNM.US,D,20241211,000000,31.85,31.91,31.84,31.88,10580,0
+JUNM.US,D,20241212,000000,31.87,31.9199,31.85,31.8517,3382,0
+JUNM.US,D,20241213,000000,31.82,31.9048,31.82,31.8619,1541,0
+JUNM.US,D,20241216,000000,31.86,31.94,31.8425,31.885,3521,0
+JUNM.US,D,20241217,000000,31.8301,31.8705,31.8301,31.8705,484,0
+JUNM.US,D,20241218,000000,31.8933,31.8933,31.6973,31.6973,824,0
+JUNM.US,D,20241219,000000,31.68,31.71,31.64,31.6623,3479,0
+JUNM.US,D,20241220,000000,31.61,31.82,31.61,31.7484,1188,0
+JUNM.US,D,20241223,000000,31.72,31.8299,31.71,31.8119,10067,0
+JUNM.US,D,20241224,000000,31.87,31.8923,31.86,31.8923,1278,0
+JUNM.US,D,20241226,000000,31.88,31.9025,31.88,31.9025,1926,0
+JUNM.US,D,20241227,000000,31.84,31.8763,31.7823,31.8344,11311,0
+JUNM.US,D,20241230,000000,31.7324,31.835,31.7324,31.777,11468,0
+JUNM.US,D,20241231,000000,31.8,31.8,31.7484,31.7484,1555,0
+JUNM.US,D,20250102,000000,31.76,31.81,31.6601,31.76,7623,0
+JUNM.US,D,20250103,000000,31.82,31.89,31.79,31.833,90488,0
+JUNM.US,D,20250106,000000,31.96,31.96,31.8831,31.8831,10071,0
+JUNM.US,D,20250107,000000,31.855,31.869,31.8,31.8096,8983,0
+JUNM.US,D,20250108,000000,31.84,31.84,31.77,31.8049,18239,0
+JUNM.US,D,20250110,000000,31.8002,31.8002,31.66,31.7093,6324,0
+JUNM.US,D,20250113,000000,31.62,31.76,31.62,31.7193,148286,0
+JUNM.US,D,20250114,000000,31.71,31.75,31.71,31.7222,4962,0
+JUNM.US,D,20250115,000000,31.9,31.95,31.8401,31.8999,53717,0
+JUNM.US,D,20250116,000000,31.89,31.94,31.8601,31.8962,2111,0
+JUNM.US,D,20250117,000000,32.01,32.02,31.9535,31.9699,3676,0
+JUNM.US,D,20250121,000000,32.0159,32.0899,32,32.05,2390,0
+JUNM.US,D,20250122,000000,32.0631,32.13,32.0631,32.0802,8825,0
+JUNM.US,D,20250123,000000,32.0201,32.14,32.0201,32.0999,20050,0
+JUNM.US,D,20250124,000000,32.0701,32.1699,32.0701,32.1051,14467,0
+JUNM.US,D,20250127,000000,32.034,32.034,31.9401,32,281038,0
+JUNM.US,D,20250128,000000,32.025,32.08,32.0101,32.0552,2757,0
+JUNM.US,D,20250129,000000,32.0101,32.05,32.0101,32.0301,8169,0
+JUNM.US,D,20250130,000000,32.02,32.09,32.0101,32.0599,5314,0
+JUNM.US,D,20250131,000000,32.11,32.16,32.01,32.0489,31057,0
+JUNM.US,D,20250203,000000,31.89,32.09,31.89,32.0062,15691,0
+JUNM.US,D,20250204,000000,32.02,32.09,32.02,32.0544,5559,0
+JUNM.US,D,20250205,000000,32.07,32.0866,32.01,32.0866,1271,0
+JUNM.US,D,20250206,000000,32.15,32.16,32.07,32.0806,12070,0
+JUNM.US,D,20250207,000000,32.1,32.11,32.0301,32.0649,9260,0
+JUNM.US,D,20250210,000000,32.09,32.1594,32.08,32.08,6706,0
+JUNM.US,D,20250211,000000,32.15,32.1599,32.12,32.12,873,0
+JUNM.US,D,20250212,000000,32.07,32.12,32.07,32.095,8006,0
+JUNM.US,D,20250213,000000,32.1001,32.1784,32.1001,32.1784,2733,0
+JUNM.US,D,20250214,000000,32.17,32.2098,32.1619,32.2098,9132,0
+JUNM.US,D,20250218,000000,32.18,32.2399,32.07,32.2048,11180,0
+JUNM.US,D,20250219,000000,32.18,32.23,32.18,32.2253,2229,0
+JUNM.US,D,20250220,000000,32.18,32.223,32.1616,32.21,11363,0
+JUNM.US,D,20250221,000000,32.27,32.27,32.1148,32.1148,5240,0
+JUNM.US,D,20250224,000000,32.1144,32.19,32.08,32.115,510212,0
+JUNM.US,D,20250225,000000,32.05,32.05,32.01,32.0429,8451,0
+JUNM.US,D,20250226,000000,31.9808,32.0421,31.9808,32.0421,1822,0
+JUNM.US,D,20250227,000000,32.02,32.02,31.8952,31.8952,183,0
+JUNM.US,D,20250228,000000,31.89,32.0343,31.87,32.0343,10557,0
+JUNM.US,D,20250303,000000,32,32,31.8726,31.8726,894,0
+JUNM.US,D,20250304,000000,31.76,31.8799,31.76,31.7799,4274,0
+JUNM.US,D,20250305,000000,31.75,31.89,31.684,31.87,9446,0
+JUNM.US,D,20250306,000000,31.71,31.79,31.63,31.7002,3642,0
+JUNM.US,D,20250307,000000,31.7132,31.76,31.63,31.73,8579,0
+JUNM.US,D,20250310,000000,31.59,31.59,31.38,31.4778,12068,0
+JUNM.US,D,20250311,000000,31.4,31.55,31.31,31.3994,28922,0
+JUNM.US,D,20250312,000000,31.37,31.46,31.37,31.4281,652,0
+JUNM.US,D,20250313,000000,31.4,31.4,31.2315,31.235,941,0
+JUNM.US,D,20250314,000000,31.41,31.48,31.41,31.4776,7436,0
+JUNM.US,D,20250317,000000,31.52,31.6,31.5,31.5883,2933,0
+JUNM.US,D,20250318,000000,31.43,31.4706,31.41,31.4302,8271,0
+JUNM.US,D,20250319,000000,31.54,31.64,31.49,31.5808,4472,0
+JUNM.US,D,20250320,000000,31.65,31.65,31.5306,31.5306,276,0
+JUNM.US,D,20250321,000000,31.4,31.54,31.4,31.54,4682,0
+JUNM.US,D,20250324,000000,31.7333,31.8032,31.7333,31.8032,2164,0
+JUNM.US,D,20250325,000000,31.76,31.8173,31.76,31.8173,3391,0
+JUNM.US,D,20250326,000000,31.81,31.84,31.64,31.6881,5831,0
+JUNM.US,D,20250327,000000,31.71,31.71,31.62,31.62,4691,0
+JUNM.US,D,20250328,000000,31.56,31.62,31.3501,31.3793,10464,0
+JUNM.US,D,20250331,000000,31.22,31.46,31.13,31.449,5964,0
+JUNM.US,D,20250401,000000,31.45,31.5105,31.38,31.5105,2081,0
+JUNM.US,D,20250402,000000,31.4849,31.62,31.4849,31.6188,4917,0
+JUNM.US,D,20250403,000000,31.0201,31.12,31.0026,31.0026,12574,0
+JUNM.US,D,20250404,000000,30.69,30.7,30.54,30.5404,4580,0
+JUNM.US,D,20250407,000000,30.63,30.67,30.4,30.551,5635,0
+JUNM.US,D,20250408,000000,30.5418,30.56,30.35,30.4799,9843,0
+JUNM.US,D,20250409,000000,30.54,31.1649,30.54,31.1649,10446,0
+JUNM.US,D,20250410,000000,30.7401,30.935,30.7401,30.9049,7902,0
+JUNM.US,D,20250411,000000,30.95,31.0846,30.95,31.0846,608,0
+JUNM.US,D,20250414,000000,31.1767,31.2441,31.065,31.0684,1244,0
+JUNM.US,D,20250415,000000,31.1659,31.1659,30.97,31.0224,5602,0
+JUNM.US,D,20250416,000000,30.83,30.83,30.71,30.7652,2551,0
+JUNM.US,D,20250417,000000,30.8299,30.8299,30.7466,30.7466,161,0
+JUNM.US,D,20250421,000000,30.599,30.599,30.51,30.5532,4427,0
+JUNM.US,D,20250422,000000,30.62,30.7767,30.6001,30.7473,1850,0
+JUNM.US,D,20250423,000000,31.0099,31.0499,30.9,30.9323,2979,0
+JUNM.US,D,20250424,000000,31.1787,31.1787,31.1,31.1585,4896,0
+JUNM.US,D,20250425,000000,31.13,31.2492,31.13,31.2492,1050,0
+JUNM.US,D,20250428,000000,31.13,31.2675,31.13,31.2675,46194,0
+JUNM.US,D,20250429,000000,31.33,31.3463,31.255,31.3463,1097,0
+JUNM.US,D,20250430,000000,31.24,31.3843,31.1903,31.3843,1246,0
+JUNM.US,D,20250501,000000,31.5,31.57,31.4781,31.4781,9778,0
+JUNM.US,D,20250502,000000,31.68,31.7,31.6312,31.6312,2965,0
+JUNM.US,D,20250505,000000,31.62,31.65,31.5884,31.5884,5236,0
+JUNM.US,D,20250506,000000,31.48,31.62,31.4,31.4686,2775,0
+JUNM.US,D,20250507,000000,31.49,31.59,31.39,31.5202,5126,0
+JUNM.US,D,20250508,000000,31.62,31.6901,31.53,31.6139,3018,0
+JUNM.US,D,20250509,000000,31.548,31.61,31.53,31.5807,8054,0
+JUNM.US,D,20250512,000000,31.98,32.1124,31.9401,32.1124,19453,0
+JUNM.US,D,20250513,000000,32.26,32.26,32.2401,32.2478,2034,0
+JUNM.US,D,20250514,000000,32.25,32.33,32.24,32.2624,1190,0
+JUNM.US,D,20250515,000000,32.2401,32.31,32.2401,32.3039,5568,0
+JUNM.US,D,20250516,000000,32.3001,32.4122,32.3001,32.4122,1712,0
+JUNM.US,D,20250519,000000,32.35,32.4325,32.35,32.4325,1046,0
+JUNM.US,D,20250520,000000,32.38,32.405,32.37,32.4036,2397,0
+JUNM.US,D,20250521,000000,32.32,32.42,32.18,32.1848,2375,0
+JUNM.US,D,20250522,000000,32.14,32.22,32.14,32.166,1913,0
+JUNM.US,D,20250523,000000,32,32.1,31.94,32.0543,4441,0
+JUNM.US,D,20250527,000000,32.35,32.42,32.35,32.4042,788,0
+JUNM.US,D,20250528,000000,32.38,32.4399,32.3199,32.3199,5112,0
+JUNM.US,D,20250529,000000,32.37,32.43,32.32,32.396,7504,0
+JUNM.US,D,20250530,000000,32.335,32.4275,32.335,32.4275,284,0
+JUNM.US,D,20250602,000000,32.2801,32.4816,32.2801,32.4816,1889,0
+JUNM.US,D,20250603,000000,32.61,32.61,32.57,32.5973,2615,0
+JUNM.US,D,20250604,000000,32.6115,32.67,32.57,32.6241,8276,0
+JUNM.US,D,20250605,000000,32.62,32.65,32.5413,32.5413,560,0
+JUNM.US,D,20250606,000000,32.68,32.77,32.68,32.7383,6720,0
+JUNM.US,D,20250609,000000,32.73,32.7669,32.73,32.7669,601,0
+JUNM.US,D,20250610,000000,32.83,32.84,32.8,32.8084,6957,0
+JUNM.US,D,20250611,000000,32.84,32.85,32.8177,32.8177,1422,0
+JUNM.US,D,20250612,000000,32.859,32.859,32.8539,32.8539,122,0
+JUNM.US,D,20250613,000000,32.749,32.797,32.7,32.7093,3224,0
+JUNM.US,D,20250616,000000,32.94,32.95,32.85,32.8955,10029,0
+JUNM.US,D,20250617,000000,32.83,32.95,32.7,32.7872,14108,0
+JUNM.US,D,20250618,000000,32.86,32.9399,32.8316,32.8759,10133,0
+JUNM.US,D,20250620,000000,33.03,33.11,32.8601,33.03,135450,0
+JUNM.US,D,20250623,000000,33.11,33.16,32.99,33.085,106477,0
+JUNM.US,D,20250624,000000,33.12,33.26,33.07,33.1661,52811,0
+JUNM.US,D,20250625,000000,33.16,33.28,33.1,33.1594,21106,0
+JUNM.US,D,20250626,000000,33.185,33.257,33.17,33.2146,11372,0
+JUNM.US,D,20250627,000000,33.28,33.35,33.16,33.27,25266,0
+JUNM.US,D,20250630,000000,33.245,33.32,33.1901,33.2807,19526,0
+JUNM.US,D,20250701,000000,33.3,33.3,33.2101,33.264,4955,0
+JUNM.US,D,20250702,000000,33.3299,33.33,33.275,33.2863,3922,0
+JUNM.US,D,20250703,000000,33.24,33.3599,33.24,33.2983,3059,0
+JUNM.US,D,20250707,000000,33.36,33.36,33.285,33.285,2499,0
+JUNM.US,D,20250708,000000,33.27,33.2844,33.26,33.2649,1305,0
+JUNM.US,D,20250709,000000,33.34,33.39,33.29,33.3008,4572,0
+JUNM.US,D,20250710,000000,33.34,33.36,33.3196,33.3196,6818,0
+JUNM.US,D,20250711,000000,33.27,33.2956,33.2601,33.2956,4092,0
+JUNM.US,D,20250714,000000,33.34,33.34,33.2701,33.3112,7767,0
+JUNM.US,D,20250715,000000,33.29,33.2958,33.25,33.291,2852,0
+JUNM.US,D,20250716,000000,33.2401,33.3299,33.2401,33.3119,2584,0
+JUNM.US,D,20250717,000000,33.3,33.38,33.3,33.31,11306,0
+JUNM.US,D,20250718,000000,33.3201,33.36,33.31,33.35,13267,0
+JUNM.US,D,20250721,000000,33.34,33.38,33.34,33.36,3734,0
+JUNM.US,D,20250722,000000,33.34,33.3724,33.26,33.3724,1154,0
+JUNM.US,D,20250723,000000,33.3514,33.42,33.3401,33.3701,7791,0
+JUNM.US,D,20250724,000000,33.38,33.4048,33.38,33.4048,1065,0
+JUNM.US,D,20250725,000000,33.4,33.43,33.4,33.42,4315,0
+JUNM.US,D,20250728,000000,33.4001,33.456,33.4001,33.4489,10522,0
+JUNM.US,D,20250729,000000,33.42,33.49,33.41,33.423,5430,0
+JUNM.US,D,20250730,000000,33.42,33.43,33.3953,33.3953,744,0
+JUNM.US,D,20250731,000000,33.42,33.45,33.37,33.37,9961,0
+JUNM.US,D,20250801,000000,33.37,33.3703,33.3487,33.3703,476,0
+JUNM.US,D,20250804,000000,33.44,33.4498,33.43,33.44,3455,0
+JUNM.US,D,20250805,000000,33.44,33.44,33.41,33.417,3086,0
+JUNM.US,D,20250806,000000,33.42,33.4645,33.41,33.459,1807,0
+JUNM.US,D,20250807,000000,33.45,33.45,33.44,33.44,3070,0
+JUNM.US,D,20250808,000000,33.48,33.52,33.48,33.4991,1055,0
+JUNM.US,D,20250811,000000,33.49,33.5,33.4865,33.4865,2729,0
+JUNM.US,D,20250812,000000,33.53,33.5438,33.5101,33.5438,3765,0
+JUNM.US,D,20250813,000000,33.565,33.5802,33.55,33.5802,4303,0
+JUNM.US,D,20250814,000000,33.54,33.5753,33.54,33.5753,479,0
+JUNM.US,D,20250818,000000,33.534,33.55,33.53,33.5407,3880,0
+JUNM.US,D,20250820,000000,33.515,33.5204,33.51,33.5204,547,0
+JUNM.US,D,20250821,000000,33.51,33.51,33.4788,33.4889,2484,0
+JUNM.US,D,20250822,000000,33.59,33.59,33.5803,33.5803,602,0
+JUNM.US,D,20250825,000000,33.57,33.6,33.5656,33.5702,2138,0
+JUNM.US,D,20250826,000000,33.55,33.59,33.55,33.59,1844,0
+JUNM.US,D,20250827,000000,33.58,33.6175,33.58,33.6175,528,0
+JUNM.US,D,20250828,000000,33.62,33.63,33.6,33.6217,7505,0
+JUNM.US,D,20250829,000000,33.6069,33.62,33.58,33.6053,47721,0
+JUNM.US,D,20250902,000000,33.54,33.5699,33.54,33.5699,598,0
+JUNM.US,D,20250903,000000,33.66,33.677,33.5701,33.6004,1582,0
+JUNM.US,D,20250905,000000,33.66,33.6642,33.651,33.6642,1113,0
+JUNM.US,D,20250908,000000,33.68,33.6996,33.6601,33.6876,37989,0
+JUNM.US,D,20250909,000000,33.7,33.7108,33.67,33.7108,1904,0
+JUNM.US,D,20250910,000000,33.7001,33.72,33.7001,33.7102,1344,0
+JUNM.US,D,20250911,000000,33.73,33.7645,33.7101,33.7645,4379,0
+JUNM.US,D,20250912,000000,33.77,33.79,33.76,33.78,54270,0
+JUNM.US,D,20250915,000000,33.77,33.7849,33.765,33.7849,2271,0
+JUNM.US,D,20250916,000000,33.7734,33.7734,33.76,33.7725,2020,0
+JUNM.US,D,20250917,000000,33.76,33.7709,33.76,33.7709,4119,0
+JUNM.US,D,20250918,000000,33.7938,33.795,33.7802,33.7802,3399,0
+JUNM.US,D,20250919,000000,33.7916,33.8199,33.7801,33.8014,2009,0
+JUNM.US,D,20250922,000000,33.8059,33.806,33.8059,33.806,733,0
+JUNM.US,D,20250923,000000,33.82,33.82,33.7801,33.7849,2267,0
+JUNM.US,D,20250924,000000,33.7899,33.7899,33.77,33.7702,1781,0
+JUNM.US,D,20250925,000000,33.76,33.77,33.7503,33.7603,1775,0
+JUNM.US,D,20250926,000000,33.79,33.795,33.7801,33.7801,1492,0
+JUNM.US,D,20250929,000000,33.8146,33.8146,33.805,33.8053,13450,0
+JUNM.US,D,20250930,000000,33.825,33.825,33.81,33.82,7063,0
+JUNM.US,D,20251001,000000,33.81,33.8453,33.81,33.8453,3540,0
+JUNM.US,D,20251002,000000,33.86,33.86,33.8403,33.8403,967,0
+JUNM.US,D,20251003,000000,33.87,33.87,33.8454,33.8454,46765,0
+JUNM.US,D,20251006,000000,33.8487,33.8552,33.8487,33.8552,1310,0
+JUNM.US,D,20251008,000000,33.86,33.8848,33.86,33.8848,10179,0
+JUNM.US,D,20251009,000000,33.85,33.89,33.85,33.875,1868,0
+JUNM.US,D,20251010,000000,33.8627,33.865,33.7908,33.7908,15411,0
+JUNM.US,D,20251015,000000,33.85,33.8728,33.83,33.8728,402,0
+JUNM.US,D,20251016,000000,33.88,33.88,33.83,33.855,3679,0
+JUNM.US,D,20251017,000000,33.86,33.8899,33.83,33.8899,540,0
+JUNM.US,D,20251020,000000,33.9,33.9399,33.9,33.9399,9950,0
+JUNM.US,D,20251021,000000,33.9345,33.9429,33.91,33.9429,1150,0
+JUNM.US,D,20251022,000000,33.91,33.9355,33.88,33.885,10794,0
+JUNM.US,D,20251023,000000,33.88,33.915,33.88,33.9104,3590,0
+JUNM.US,D,20251024,000000,33.93,33.965,33.93,33.965,541,0
+JUNM.US,D,20251027,000000,33.95,33.9985,33.95,33.9903,5081,0
+JUNM.US,D,20251028,000000,34.0499,34.0499,33.96,33.985,4298,0
+JUNM.US,D,20251029,000000,33.95,33.9706,33.92,33.9706,4171,0
+JUNM.US,D,20251030,000000,33.92,33.955,33.9,33.9398,2606,0
+JUNM.US,D,20251031,000000,33.93,34,33.91,33.945,3483,0
+JUNM.US,D,20251103,000000,33.94,34.0091,33.92,33.9649,10581,0
+JUNM.US,D,20251104,000000,33.89,33.93,33.89,33.9296,10491,0
+JUNM.US,D,20251105,000000,33.945,33.945,33.9,33.9,1481,0
+JUNM.US,D,20251106,000000,33.89,33.98,33.88,33.9125,1038,0
+JUNM.US,D,20251107,000000,33.8501,33.97,33.8501,33.93,1224,0
+JUNM.US,D,20251110,000000,33.94,33.9722,33.93,33.9722,4917,0
+JUNM.US,D,20251111,000000,33.9977,33.9977,33.94,33.9892,4684,0
+JUNM.US,D,20251112,000000,33.94,34.025,33.94,33.9871,518,0
+JUNM.US,D,20251113,000000,33.92,33.9595,33.89,33.92,1522,0
+JUNM.US,D,20251114,000000,33.87,33.9348,33.77,33.9348,2658,0
+JUNM.US,D,20251117,000000,33.9,33.9,33.82,33.8813,1941,0
+JUNM.US,D,20251118,000000,33.81,33.8699,33.81,33.8419,7134,0
+JUNM.US,D,20251119,000000,33.885,33.885,33.83,33.8552,2243,0
+JUNM.US,D,20251120,000000,33.92,33.92,33.78,33.8097,3738,0
+JUNM.US,D,20251121,000000,33.8,33.8607,33.8,33.8607,6147,0
+JUNM.US,D,20251124,000000,33.87,33.9154,33.87,33.9154,228,0
+JUNM.US,D,20251125,000000,33.9525,33.98,33.95,33.98,11827,0
+JUNM.US,D,20251126,000000,33.99,34.0141,33.98,34.0141,4338,0
+JUNM.US,D,20251128,000000,34.01,34.0594,34.01,34.0594,112,0
+JUNM.US,D,20251201,000000,34.0475,34.0475,34.02,34.0266,7775,0
+JUNM.US,D,20251202,000000,34.02,34.04,34.02,34.04,2370,0
+JUNM.US,D,20251203,000000,34.04,34.0648,34.04,34.0648,239,0
+JUNM.US,D,20251204,000000,34.08,34.08,34.05,34.0751,557,0
+JUNM.US,D,20251205,000000,34.08,34.1025,34.08,34.0949,460,0
+JUNM.US,D,20251208,000000,34.07,34.0803,34.07,34.0803,455,0
+JUNM.US,D,20251209,000000,34.1,34.1,34.0898,34.0898,634,0
+JUNM.US,D,20251210,000000,34.08,34.0969,34.08,34.0969,2227,0
+JUNM.US,D,20251211,000000,34.08,34.1278,34.08,34.1278,4081,0
+JUNM.US,D,20251212,000000,34.12,34.12,34.08,34.08,6036,0
+JUNM.US,D,20251215,000000,34.1394,34.1394,34.1149,34.1149,1136,0
+JUNM.US,D,20251216,000000,34.07,34.1049,34.07,34.1049,187,0
+JUNM.US,D,20251217,000000,34.0846,34.0846,34.0804,34.0804,533,0
+JUNM.US,D,20251218,000000,34.1,34.14,34.1,34.12,1873,0
+JUNM.US,D,20251219,000000,34.175,34.1787,34.14,34.1787,2983,0
+JUNM.US,D,20251222,000000,34.2113,34.2113,34.2073,34.2073,207,0
+JUNM.US,D,20251223,000000,34.21,34.2496,34.18,34.2302,2221,0
+JUNM.US,D,20251224,000000,34.25,34.25,34.22,34.2447,1122,0
+JUNM.US,D,20251226,000000,34.2513,34.2541,34.2513,34.2541,402,0
+JUNM.US,D,20251229,000000,34.23,34.27,34.23,34.2518,3634,0
+JUNM.US,D,20251230,000000,34.27,34.27,34.254,34.2566,686,0
+JUNM.US,D,20251231,000000,34.24,34.2549,34.23,34.2419,2508,0
+JUNM.US,D,20260102,000000,34.23,34.2498,34.23,34.2498,15492,0
+JUNM.US,D,20260105,000000,34.26,34.285,34.26,34.26,6601,0
+JUNM.US,D,20260106,000000,34.28,34.31,34.26,34.3017,3652,0
+JUNM.US,D,20260107,000000,34.29,34.305,34.27,34.27,4361,0
+JUNM.US,D,20260108,000000,34.29,34.2917,34.29,34.2917,222,0
+JUNM.US,D,20260109,000000,34.3594,34.3594,34.31,34.31,1002,0
+JUNM.US,D,20260112,000000,34.31,34.3393,34.31,34.3393,2527,0
+JUNM.US,D,20260113,000000,34.31,34.325,34.31,34.3148,374,0
+JUNM.US,D,20260115,000000,34.32,34.34,34.24,34.31,5146,0
+JUNM.US,D,20260116,000000,34.315,34.33,34.3101,34.3289,972,0
+JUNM.US,D,20260120,000000,34.2905,34.2905,34.25,34.2696,861,0
+JUNM.US,D,20260121,000000,34.29,34.33,34.29,34.3116,2026,0
+JUNM.US,D,20260122,000000,34.33,34.35,34.33,34.35,977,0
+JUNM.US,D,20260123,000000,34.35,34.36,34.34,34.36,1851,0
+JUNM.US,D,20260126,000000,34.3301,34.38,34.3301,34.38,998,0
+JUNM.US,D,20260127,000000,34.39,34.39,34.3501,34.39,1185,0
+JUNM.US,D,20260128,000000,34.37,34.39,34.36,34.3848,1381,0
+JUNM.US,D,20260129,000000,34.36,34.36,34.34,34.36,11008,0
+JUNM.US,D,20260130,000000,34.3607,34.3693,34.34,34.3693,1358,0
+JUNM.US,D,20260202,000000,34.37,34.39,34.365,34.38,13289,0
+JUNM.US,D,20260203,000000,34.37,34.37,34.3205,34.3549,7233,0
+JUNM.US,D,20260204,000000,34.33,34.3401,34.32,34.32,4469,0
+JUNM.US,D,20260205,000000,34.31,34.315,34.28,34.28,5159,0
+JUNM.US,D,20260206,000000,34.34,34.3943,34.34,34.3943,1070,0
+JUNM.US,D,20260209,000000,34.39,34.42,34.39,34.4182,3234,0
+JUNM.US,D,20260210,000000,34.42,34.43,34.31,34.4152,4647,0
+JUNM.US,D,20260211,000000,34.41,34.43,34.4075,34.415,1727,0
+JUNM.US,D,20260212,000000,34.43,34.43,34.3502,34.3575,2342,0
+JUNM.US,D,20260213,000000,34.42,34.45,34.29,34.3819,2951,0
+JUNM.US,D,20260217,000000,34.33,34.43,34.33,34.43,784,0
+JUNM.US,D,20260218,000000,34.4594,34.4594,34.38,34.38,2627,0
diff --git a/daily/us/nyse stocks/1/jxn.us.txt b/daily/us/nyse stocks/1/jxn.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2a975ef73dd2014e5818e2832b9a3d57b55ac80d
--- /dev/null
+++ b/daily/us/nyse stocks/1/jxn.us.txt	
@@ -0,0 +1,1108 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+JXN.US,D,20210921,000000,24.0169,25.0466,23.7385,24.6003,10718473.436771,0
+JXN.US,D,20210922,000000,24.8511,24.9903,24.137,24.4526,9428714.079058,0
+JXN.US,D,20210923,000000,24.3133,24.9436,23.6278,24.7129,5960520.5272336,0
+JXN.US,D,20210924,000000,24.7214,26.2517,24.6099,25.8712,5117484.1913163,0
+JXN.US,D,20210927,000000,25.918,26.3166,25.2506,25.4632,3852026.6297583,0
+JXN.US,D,20210928,000000,25.037,25.2029,24.4526,24.8234,5116203.5485408,0
+JXN.US,D,20210929,000000,24.833,24.9579,24.0626,24.8043,4912373.6754507,0
+JXN.US,D,20210930,000000,24.5908,24.6385,24.0169,24.1093,2752384.5131565,0
+JXN.US,D,20211001,000000,24.1093,24.2209,23.7099,24.137,2180257.0910344,0
+JXN.US,D,20211004,000000,23.8968,24.5174,23.6451,24.4897,1805028.757842,0
+JXN.US,D,20211005,000000,24.3315,24.833,23.9978,24.4611,2446286.7663437,0
+JXN.US,D,20211006,000000,23.8681,25.1762,23.8681,25.0827,2739700.800558,0
+JXN.US,D,20211007,000000,25.0275,25.9084,24.8511,25.528,2852546.3011356,0
+JXN.US,D,20211008,000000,25.407,26.0009,25.306,25.7321,2231861.4359914,0
+JXN.US,D,20211011,000000,25.5462,26.4919,25.5462,26.1773,1017275.0750006,0
+JXN.US,D,20211012,000000,26.1497,26.4271,25.8712,26.2231,1424155.5275019,0
+JXN.US,D,20211013,000000,26.1497,26.4462,25.7321,26.3069,926722.82765071,0
+JXN.US,D,20211014,000000,26.3166,26.9467,26.1582,26.7522,1592316.1954276,0
+JXN.US,D,20211015,000000,26.6875,26.9238,26.0572,26.0657,1157552.13262,0
+JXN.US,D,20211018,000000,25.5652,26.0838,25.1477,25.9542,1011179.1734358,0
+JXN.US,D,20211019,000000,25.9637,26.5015,25.7692,26.4462,593346.65552854,0
+JXN.US,D,20211020,000000,26.3441,26.9238,26.1125,26.7989,1354217.3285612,0
+JXN.US,D,20211021,000000,26.7989,26.8723,26.4051,26.6959,718291.66065746,0
+JXN.US,D,20211022,000000,26.5568,26.9096,26.3441,26.7703,721370.02801683,0
+JXN.US,D,20211025,000000,26.8447,26.8896,26.3528,26.6598,723083.84480227,0
+JXN.US,D,20211026,000000,26.511,26.9096,26.3813,26.7989,2569937.4936799,0
+JXN.US,D,20211027,000000,26.7341,26.7341,25.8941,26.0753,1410783.7709552,0
+JXN.US,D,20211028,000000,25.9456,26.3069,25.8531,25.9456,747408.71560251,0
+JXN.US,D,20211029,000000,25.918,25.9828,24.8883,25.1019,1843664.1036852,0
+JXN.US,D,20211101,000000,25.12,25.4813,24.9817,25.3421,1226385.8951621,0
+JXN.US,D,20211102,000000,25.3707,25.9084,25.222,25.4355,1037180.1025121,0
+JXN.US,D,20211103,000000,25.4451,26.1582,25.2621,25.9275,986515.52489891,0
+JXN.US,D,20211104,000000,25.918,25.9637,24.9903,25.3887,1138202.9942738,0
+JXN.US,D,20211105,000000,25.3707,25.8064,25.306,25.407,703093.86064471,0
+JXN.US,D,20211108,000000,25.4546,26.0753,25.4355,25.8064,810309.14793957,0
+JXN.US,D,20211109,000000,25.918,25.9828,25.2029,25.4164,1253788.0844743,0
+JXN.US,D,20211110,000000,26.8914,29.4789,26.2231,28.2081,5489835.5358658,0
+JXN.US,D,20211111,000000,28.0317,30.5354,27.8554,30.4896,2402486.8954995,0
+JXN.US,D,20211112,000000,30.1083,31.1475,29.9233,30.7023,1560552.8982857,0
+JXN.US,D,20211115,000000,30.6651,31.7405,30.6555,31.5089,1563849.4259213,0
+JXN.US,D,20211116,000000,31.3888,32.5662,31.1381,32.2783,1772196.685116,0
+JXN.US,D,20211117,000000,32.0647,34.0688,32.0647,33.7161,1992216.5679367,0
+JXN.US,D,20211118,000000,33.6312,33.9888,32.5595,32.5881,1478373.6003838,0
+JXN.US,D,20211119,000000,32.6253,32.776,31.8073,31.9389,1454012.0199217,0
+JXN.US,D,20211122,000000,31.7043,32.4842,31.4975,31.9199,1340542.4550923,0
+JXN.US,D,20211123,000000,31.6566,33.1898,31.4975,31.629,1309547.9631545,0
+JXN.US,D,20211124,000000,31.3372,32.2259,31.1495,32.1267,644130.8017547,0
+JXN.US,D,20211126,000000,31.2714,31.2714,30.0301,30.9044,1078256.1164458,0
+JXN.US,D,20211129,000000,31.1495,31.7462,30.4821,31.1685,1173422.2438686,0
+JXN.US,D,20211130,000000,31.036,31.3182,29.767,29.767,1466199.6276613,0
+JXN.US,D,20211201,000000,30.1903,31.7978,30.1054,30.9235,1718820.8367621,0
+JXN.US,D,20211202,000000,30.933,32.0333,30.115,31.9952,1752110.2069901,0
+JXN.US,D,20211203,000000,31.9675,32.3431,31.3888,32.1086,2020223.942246,0
+JXN.US,D,20211206,000000,32.4652,37.2046,32.1457,36.4991,5429127.194766,0
+JXN.US,D,20211207,000000,35.3989,36.3675,34.7029,35.2577,3011252.6578595,0
+JXN.US,D,20211208,000000,35.2863,36.1701,34.6094,35.7183,2293692.0438969,0
+JXN.US,D,20211209,000000,35.5867,36.8843,35.3331,35.5867,1592001.541183,0
+JXN.US,D,20211210,000000,36.1882,36.6678,35.3713,36.6306,1986160.5225763,0
+JXN.US,D,20211213,000000,36.9978,37.1102,34.6943,34.7029,1555231.0461625,0
+JXN.US,D,20211214,000000,34.7876,36.4991,34.6189,35.8127,1948936.9254436,0
+JXN.US,D,20211215,000000,35.8785,37.1855,35.6811,36.6678,3674055.042487,0
+JXN.US,D,20211216,000000,37.3363,37.9655,35.6153,35.9728,3487366.4837936,0
+JXN.US,D,20211217,000000,35.5209,36.4143,34.6981,35.5209,11435056.524881,0
+JXN.US,D,20211220,000000,35.2577,35.5028,34.0688,34.882,4045259.9967389,0
+JXN.US,D,20211221,000000,35.0509,38.6425,35.0509,38.4355,4551550.2135747,0
+JXN.US,D,20211222,000000,38.3888,39.2489,37.731,37.8158,770227.44141873,0
+JXN.US,D,20211223,000000,37.6747,38.8312,37.4392,37.4678,597830.47851367,0
+JXN.US,D,20211227,000000,37.4954,38.3325,37.4297,38.079,646750.82276449,0
+JXN.US,D,20211228,000000,38.1914,39.6482,38.1914,39.1783,1651825.7038557,0
+JXN.US,D,20211229,000000,39.3479,39.7713,38.8684,38.9809,576737.10680516,0
+JXN.US,D,20211230,000000,39.0285,39.7236,39.0191,39.2164,902981.1160504,0
+JXN.US,D,20211231,000000,39.2536,39.8695,39.2259,39.3289,615758.4285218,0
+JXN.US,D,20220103,000000,39.7236,40.514,39.6769,39.7894,717845.90047765,0
+JXN.US,D,20220104,000000,40.2222,42.6383,40.2222,42.4132,1980321.5886445,0
+JXN.US,D,20220105,000000,42.7517,42.9767,40.7485,40.9364,1012729.3700141,0
+JXN.US,D,20220106,000000,41.4255,42.5724,41.4255,41.9336,1054608.8011189,0
+JXN.US,D,20220107,000000,42.0271,43.0615,41.4636,43.034,1277454.2790559,0
+JXN.US,D,20220110,000000,43.052,43.8519,41.9384,43.8138,856747.91904822,0
+JXN.US,D,20220111,000000,44.0302,44.9045,42.6297,42.9395,1285179.0407601,0
+JXN.US,D,20220112,000000,43.0615,43.4658,40.9935,41.7172,1383044.9016012,0
+JXN.US,D,20220113,000000,41.9527,42.3284,40.8754,41.1432,1057939.9407214,0
+JXN.US,D,20220114,000000,40.7114,41.5008,40.0344,41.4074,1221208.7839915,0
+JXN.US,D,20220118,000000,41.3225,41.3225,39.2068,40.1003,1158835.9219378,0
+JXN.US,D,20220119,000000,40.4664,40.5979,39.5826,39.8933,659403.06993866,0
+JXN.US,D,20220120,000000,39.9591,41.2281,39.3575,39.4795,743278.35421877,0
+JXN.US,D,20220121,000000,38.9151,39.122,37.0063,37.2228,1112649.9230723,0
+JXN.US,D,20220124,000000,36.0758,36.9033,34.5665,36.8186,1101319.2237254,0
+JXN.US,D,20220125,000000,34.9573,36.6306,34.8163,36.0385,1237990.3437019,0
+JXN.US,D,20220126,000000,37.261,37.7653,36.2922,36.7251,975356.83653897,0
+JXN.US,D,20220127,000000,37.2228,37.8434,34.985,35.4084,1186095.4679924,0
+JXN.US,D,20220128,000000,35.2206,35.3569,33.6875,35.1357,616881.74417491,0
+JXN.US,D,20220131,000000,34.882,36.3485,34.882,36.0758,960277.55629168,0
+JXN.US,D,20220201,000000,35.7277,36.7326,35.7277,36.0758,788977.68785268,0
+JXN.US,D,20220202,000000,36.1978,36.5554,35.2959,35.5028,545047.22898701,0
+JXN.US,D,20220203,000000,35.1166,36.5182,34.8163,35.1262,531650.3001007,0
+JXN.US,D,20220204,000000,35.1166,36.8843,35.1166,36.6212,1410235.2237221,0
+JXN.US,D,20220207,000000,36.8939,38.2572,36.8939,37.7024,991892.96593861,0
+JXN.US,D,20220208,000000,38.0598,39.7713,37.6651,39.6302,1003799.4825532,0
+JXN.US,D,20220209,000000,39.6016,40.758,39.2355,39.9496,915374.29789654,0
+JXN.US,D,20220210,000000,39.592,41.9899,39.4891,40.8897,1102247.4537468,0
+JXN.US,D,20220211,000000,41.0688,41.7076,39.0191,39.6207,779226.55281345,0
+JXN.US,D,20220214,000000,39.1878,39.921,37.994,38.3698,542177.58227653,0
+JXN.US,D,20220215,000000,38.9999,40.4758,38.8684,40.2594,567142.25004074,0
+JXN.US,D,20220216,000000,40.288,41.3644,40.025,40.8334,626769.22938679,0
+JXN.US,D,20220217,000000,40.4482,40.7018,38.7835,39.0752,543130.98463758,0
+JXN.US,D,20220218,000000,38.8684,39.4042,38.4927,38.7931,335637.48729315,0
+JXN.US,D,20220222,000000,38.3793,39.2164,37.4582,38.182,537872.06336333,0
+JXN.US,D,20220223,000000,38.5585,39.122,37.42,37.6174,529667.9783599,0
+JXN.US,D,20220224,000000,36.0482,37.3734,35.23,37.3639,1121139.2945909,0
+JXN.US,D,20220225,000000,37.5994,39.1602,37.4678,38.7368,579189.31221785,0
+JXN.US,D,20220228,000000,37.6833,38.8217,37.3734,38.4451,723557.92386408,0
+JXN.US,D,20220301,000000,38.1257,38.5671,35.089,35.2959,889862.13174679,0
+JXN.US,D,20220302,000000,35.5495,37.6366,35.4742,37.1475,1165130.0556767,0
+JXN.US,D,20220303,000000,39.1783,41.2472,37.9559,38.8588,2784749.848753,0
+JXN.US,D,20220304,000000,38.2201,38.2811,35.2206,36.0482,1659221.1274505,0
+JXN.US,D,20220307,000000,35.8498,36.5278,33.4434,33.7351,1241665.5052784,0
+JXN.US,D,20220308,000000,34.2615,35.7468,33.7065,34.9479,1209964.090138,0
+JXN.US,D,20220309,000000,36.5554,37.6271,36.0195,37.2132,1251776.395004,0
+JXN.US,D,20220310,000000,36.5935,37.7024,36.5362,37.3076,667658.5484687,0
+JXN.US,D,20220311,000000,37.7271,38.7282,37.5459,37.8034,1035716.9602749,0
+JXN.US,D,20220314,000000,38.7378,39.0809,37.9798,38.404,771564.72195816,0
+JXN.US,D,20220315,000000,38.6234,39.5482,38.1466,38.8999,671457.47404814,0
+JXN.US,D,20220316,000000,39.5577,41.6648,39.4338,41.0165,1677839.2191018,0
+JXN.US,D,20220317,000000,40.2823,42.3942,39.8723,41.722,1555027.569751,0
+JXN.US,D,20220318,000000,41.8365,41.9508,40.7781,41.3788,2445263.0912014,0
+JXN.US,D,20220321,000000,41.6266,41.6266,39.8628,40.5397,981298.55752394,0
+JXN.US,D,20220322,000000,41.0832,44.0588,40.759,43.0949,2875055.6169448,0
+JXN.US,D,20220323,000000,43.0091,43.7337,42.0176,42.542,1273205.3979067,0
+JXN.US,D,20220324,000000,42.8566,43.3285,42.1892,43.0664,1015611.6028943,0
+JXN.US,D,20220325,000000,43.1427,44.5727,42.9996,44.5633,1507939.5620511,0
+JXN.US,D,20220328,000000,44.3343,44.3773,43.3619,44.077,789025.93483685,0
+JXN.US,D,20220329,000000,44.2295,44.649,43.1998,43.7814,981611.11407354,0
+JXN.US,D,20220330,000000,43.5908,43.7528,42.866,43.2571,1006162.5359299,0
+JXN.US,D,20220331,000000,42.9233,43.7528,42.0366,42.1701,832889.78537742,0
+JXN.US,D,20220401,000000,42.4466,42.6757,40.6732,41.1976,1079442.3629479,0
+JXN.US,D,20220404,000000,41.169,41.5885,40.0535,40.4158,897160.01252585,0
+JXN.US,D,20220405,000000,40.2441,41.1308,39.2526,40.2633,1335307.6573101,0
+JXN.US,D,20220406,000000,39.8056,40.5588,39.6912,40.2346,1035562.7796951,0
+JXN.US,D,20220407,000000,40.2537,40.2537,39.0047,39.8628,1037327.9900071,0
+JXN.US,D,20220408,000000,39.9296,41.3406,39.4243,40.9784,1180944.5780088,0
+JXN.US,D,20220411,000000,41.6839,42.0435,40.6541,41.0165,736408.40321233,0
+JXN.US,D,20220412,000000,41.1118,41.4407,40.2441,40.7114,861987.96106779,0
+JXN.US,D,20220413,000000,40.3586,41.2929,40.2985,41.0927,715577.2433743,0
+JXN.US,D,20220414,000000,41.1022,42.2654,41.1022,41.4835,1281838.4615303,0
+JXN.US,D,20220418,000000,41.2358,42.0652,41.2358,41.5122,889099.61962744,0
+JXN.US,D,20220419,000000,41.7792,42.9567,41.387,42.7708,1751522.8524002,0
+JXN.US,D,20220420,000000,43.1427,43.8577,42.866,43.2189,1358992.7311463,0
+JXN.US,D,20220421,000000,43.9626,44.1628,42.5991,43.1903,1030069.9654323,0
+JXN.US,D,20220422,000000,42.9328,43.0377,42.2035,42.2559,869534.41870007,0
+JXN.US,D,20220425,000000,41.5789,41.7696,40.3681,41.4169,989272.94492883,0
+JXN.US,D,20220426,000000,40.7208,41.4741,40.1689,40.2156,879035.92803861,0
+JXN.US,D,20220427,000000,40.1393,41.1118,40.1393,40.7114,1029326.3325677,0
+JXN.US,D,20220428,000000,41.1022,41.5885,40.207,41.4169,841776.67009156,0
+JXN.US,D,20220429,000000,41.6076,41.8977,40.2441,40.3395,945656.62239398,0
+JXN.US,D,20220502,000000,40.7018,41.0927,39.8342,40.9497,877509.85495244,0
+JXN.US,D,20220503,000000,40.9497,42.1987,40.9497,41.8459,879035.92803861,0
+JXN.US,D,20220504,000000,41.7696,42.9328,41.417,42.7994,907650.58503983,0
+JXN.US,D,20220505,000000,42.2369,43.0377,41.1214,41.6552,1040968.5396168,0
+JXN.US,D,20220506,000000,41.2262,41.4503,38.7758,39.8914,1716687.4809839,0
+JXN.US,D,20220509,000000,39.2145,39.5577,36.8976,37.5174,1770673.7585723,0
+JXN.US,D,20220510,000000,37.7653,38.1847,35.0099,35.4484,2647289.9954701,0
+JXN.US,D,20220511,000000,32.4832,33.1793,28.5455,29.785,4678670.528381,0
+JXN.US,D,20220512,000000,29.7946,29.7946,27.2585,27.8591,3435319.5251991,0
+JXN.US,D,20220513,000000,28.3741,31.1341,28.3741,30.5574,2022292.2694802,0
+JXN.US,D,20220516,000000,30.5574,32.0256,30.2713,31.4918,1648017.3386489,0
+JXN.US,D,20220517,000000,32.3974,33.1317,31.8063,32.8265,1103844.8484618,0
+JXN.US,D,20220518,000000,32.9123,33.6464,32.121,32.2545,1413765.6443462,0
+JXN.US,D,20220519,000000,31.5966,32.7788,31.3868,32.531,849243.41531521,0
+JXN.US,D,20220520,000000,33.0267,33.6942,31.4345,31.978,1118173.153912,0
+JXN.US,D,20220523,000000,32.7311,33.0839,31.3392,31.5679,1530536.9810487,0
+JXN.US,D,20220524,000000,31.3678,31.6252,30.2332,30.9578,1197403.0926947,0
+JXN.US,D,20220525,000000,30.9005,32.14,30.9005,31.8159,1020876.8172535,0
+JXN.US,D,20220526,000000,32.0447,33.4654,32.0447,33.2842,758525.45006317,0
+JXN.US,D,20220527,000000,33.7037,34.5523,32.8567,34.5523,1092001.2626962,0
+JXN.US,D,20220531,000000,34.5617,35.1624,33.7227,34.7143,2042373.5033687,0
+JXN.US,D,20220601,000000,34.0851,34.4723,32.6039,34.0754,1241814.2325009,0
+JXN.US,D,20220602,000000,34.2303,34.8111,33.5816,34.2206,764739.99181463,0
+JXN.US,D,20220603,000000,33.7269,34.1529,33.3106,34.0463,876071.9832963,0
+JXN.US,D,20220606,000000,34.5885,35.2467,33.906,34.3658,1106388.4588868,0
+JXN.US,D,20220607,000000,33.814,33.9592,32.691,33.3494,1612447.7550033,0
+JXN.US,D,20220608,000000,32.7492,33.4945,32.3712,32.5846,770966.93910901,0
+JXN.US,D,20220609,000000,32.4104,32.8653,31.6262,31.6746,1147612.544102,0
+JXN.US,D,20220610,000000,31.026,31.5149,29.7966,30.3581,1373650.3176863,0
+JXN.US,D,20220613,000000,29.3319,29.3319,26.268,26.3794,2175244.7883698,0
+JXN.US,D,20220614,000000,27.0086,27.8218,26.4713,27.3862,1561244.8524584,0
+JXN.US,D,20220615,000000,27.7056,28.7027,27.3087,27.754,1919401.754287,0
+JXN.US,D,20220616,000000,26.7182,27.0958,25.9922,26.8344,1796456.7333622,0
+JXN.US,D,20220617,000000,27.057,27.996,26.8344,27.8121,2426344.2687075,0
+JXN.US,D,20220621,000000,28.6882,29.0221,27.8024,27.8895,1712668.7569199,0
+JXN.US,D,20220622,000000,27.2991,28.0541,27.1248,27.2991,1883603.0053675,0
+JXN.US,D,20220623,000000,27.2603,27.5943,26.1373,26.2632,1725723.8597577,0
+JXN.US,D,20220624,000000,26.573,27.7347,26.331,26.7182,12412022.810117,0
+JXN.US,D,20220627,000000,27.0474,27.2797,26.4374,26.7182,1576746.108447,0
+JXN.US,D,20220628,000000,27.1732,27.5604,26.3448,26.4762,1212373.6223666,0
+JXN.US,D,20220629,000000,26.3503,26.3503,25.6727,26.1471,1417295.7639595,0
+JXN.US,D,20220630,000000,25.6533,26.0793,25.1016,25.8954,1448484.2166323,0
+JXN.US,D,20220701,000000,25.6727,26.2923,25.542,26.1568,1107533.0271686,0
+JXN.US,D,20220705,000000,25.5275,26.544,24.9312,26.4956,1465542.2094445,0
+JXN.US,D,20220706,000000,25.9438,26.389,24.9273,24.9564,1498987.775561,0
+JXN.US,D,20220707,000000,25.3533,25.5759,24.6611,24.9273,1400419.5798274,0
+JXN.US,D,20220708,000000,25.1209,25.2207,24.4917,24.7143,1013872.6327945,0
+JXN.US,D,20220711,000000,24.3659,24.5014,23.8625,24.4143,880232.92286195,0
+JXN.US,D,20220712,000000,24.1626,24.7627,24.1287,24.3271,1180095.3506168,0
+JXN.US,D,20220713,000000,23.8237,24.0859,23.33,24.0464,1226011.3393839,0
+JXN.US,D,20220714,000000,23.6301,23.6882,22.8073,23.0202,1238398.0887215,0
+JXN.US,D,20220715,000000,23.7559,24.24,23.3591,23.9302,1309328.266064,0
+JXN.US,D,20220718,000000,24.6369,24.7434,23.7657,23.8625,607991.98543626,0
+JXN.US,D,20220719,000000,24.24,25.2177,24.24,25.1306,1218206.9951886,0
+JXN.US,D,20220720,000000,25.0822,25.743,24.8208,25.6243,1118632.6536911,0
+JXN.US,D,20220721,000000,25.4016,25.663,25.0628,25.6533,564960.14345851,0
+JXN.US,D,20220722,000000,25.8469,26.2051,25.1306,25.5178,482906.58050447,0
+JXN.US,D,20220725,000000,25.5468,25.7985,25.3533,25.6437,738729.98751385,0
+JXN.US,D,20220726,000000,25.6146,25.6243,25.1983,25.392,475827.40502199,0
+JXN.US,D,20220727,000000,25.6921,25.9244,25.2371,25.9244,1099916.6896766,0
+JXN.US,D,20220728,000000,26.0696,26.3487,25.5178,26.1857,919575.90804007,0
+JXN.US,D,20220729,000000,26.2535,26.878,26.0697,26.6311,1025067.2956726,0
+JXN.US,D,20220801,000000,26.573,26.8441,26.0502,26.4762,797931.43898046,0
+JXN.US,D,20220802,000000,26.3116,26.9119,26.0986,26.6407,740090.45360321,0
+JXN.US,D,20220803,000000,26.7666,27.6185,26.6311,27.4926,584588.24988526,0
+JXN.US,D,20220804,000000,27.5701,28.0057,26.9892,27.0183,1192067.8654048,0
+JXN.US,D,20220805,000000,26.7375,28.1315,26.7375,27.2506,1034407.7166142,0
+JXN.US,D,20220808,000000,27.4539,28.0928,27.2022,27.3378,1604634.1137732,0
+JXN.US,D,20220809,000000,27.3475,27.6765,27.0909,27.6669,1259269.9318009,0
+JXN.US,D,20220810,000000,29.6707,32.0425,29.5352,31.268,3004380.1750811,0
+JXN.US,D,20220811,000000,31.6649,32.0231,30.9002,31.8875,1294921.9941716,0
+JXN.US,D,20220812,000000,32.1974,32.5846,31.8373,32.5749,972045.27332263,0
+JXN.US,D,20220815,000000,32.4297,32.6172,32.0328,32.4393,777167.02830291,0
+JXN.US,D,20220816,000000,32.1296,33.0638,32.1005,32.7394,632267.57624878,0
+JXN.US,D,20220817,000000,32.1683,32.904,32.0037,32.5168,832561.86052935,0
+JXN.US,D,20220818,000000,32.904,34.3368,32.6282,34.298,801908.50385826,0
+JXN.US,D,20220819,000000,33.814,34.0657,32.9815,33.2719,729182.96579941,0
+JXN.US,D,20220822,000000,32.9138,32.9138,31.907,31.965,925788.39328034,0
+JXN.US,D,20220823,000000,32.3522,33.0589,32.2749,32.4491,1106719.0201234,0
+JXN.US,D,20220824,000000,32.2167,32.4878,32.0134,32.4587,952835.53346095,0
+JXN.US,D,20220825,000000,32.8363,33.3243,32.3813,32.7394,1368161.968155,0
+JXN.US,D,20220826,000000,32.5943,32.7637,31.0938,31.2293,1101839.1098682,0
+JXN.US,D,20220829,000000,31.5294,31.5294,30.8034,30.8227,782879.53967284,0
+JXN.US,D,20220830,000000,30.9776,30.9921,29.9127,30.0386,1093677.3463359,0
+JXN.US,D,20220831,000000,30.2061,31.1227,30.0977,30.8073,774524.12072424,0
+JXN.US,D,20220901,000000,29.9992,30.354,29.5951,29.8218,784622.35636366,0
+JXN.US,D,20220902,000000,30.1372,31.0143,29.8711,30.0485,591618.40713368,0
+JXN.US,D,20220906,000000,30.1864,30.354,29.3011,29.6444,963862.99488092,0
+JXN.US,D,20220907,000000,29.7134,30.4624,29.3685,30.3638,895124.57276269,0
+JXN.US,D,20220908,000000,30.5511,31.3789,30.1963,31.3592,804018.23400105,0
+JXN.US,D,20220909,000000,31.8323,32.7192,31.5573,32.5517,808802.5166618,0
+JXN.US,D,20220912,000000,32.8769,33.5668,32.8769,33.3697,899666.34353459,0
+JXN.US,D,20220913,000000,32.4236,33.0149,31.7928,31.921,825984.3317826,0
+JXN.US,D,20220914,000000,31.8323,32.2462,31.3099,31.7731,1018180.5845125,0
+JXN.US,D,20220915,000000,31.7731,32.9656,31.5957,31.9407,952041.80866718,0
+JXN.US,D,20220916,000000,31.3099,31.6352,30.6891,31.5957,2995420.6020573,0
+JXN.US,D,20220919,000000,31.0143,32.1575,31.0143,31.5662,897753.64516439,0
+JXN.US,D,20220920,000000,31.1522,31.5908,30.6595,31.172,683208.75497891,0
+JXN.US,D,20220921,000000,31.2114,32.1082,30.6595,30.7285,932795.09106184,0
+JXN.US,D,20220922,000000,30.8566,30.8664,29.6345,29.9006,560208.55140438,0
+JXN.US,D,20220923,000000,29.3093,29.3389,28.0774,28.7279,1185159.6595785,0
+JXN.US,D,20220926,000000,28.2745,29.2699,28.0774,28.2253,540620.89658292,0
+JXN.US,D,20220927,000000,28.6392,29.0334,27.5452,27.7424,1081765.3753192,0
+JXN.US,D,20220928,000000,27.7818,28.994,27.565,28.5308,845807.39563424,0
+JXN.US,D,20220929,000000,27.8902,27.9542,27.1018,27.8508,705853.68311042,0
+JXN.US,D,20220930,000000,27.9887,28.314,27.3481,27.3481,894710.57757168,0
+JXN.US,D,20221003,000000,27.9493,29.1221,27.2989,28.9841,926036.21369105,0
+JXN.US,D,20221004,000000,29.605,31.3198,29.605,31.3198,982181.26738878,0
+JXN.US,D,20221005,000000,30.6496,31.2705,30.2259,30.7777,1125086.7250367,0
+JXN.US,D,20221006,000000,30.3047,31.3001,30.1569,30.8369,960509.43089496,0
+JXN.US,D,20221007,000000,30.1372,30.4919,29.3586,30.1569,791060.59040024,0
+JXN.US,D,20221010,000000,30.4525,30.9453,30.0386,30.0583,493308.75498737,0
+JXN.US,D,20221011,000000,29.6543,30.7137,29.3783,30.0485,768468.4263617,0
+JXN.US,D,20221012,000000,29.6543,30.1372,28.856,29.8119,753987.7269234,0
+JXN.US,D,20221013,000000,29.1418,31.4775,28.58,31.1621,761129.14396823,0
+JXN.US,D,20221014,000000,31.576,32.0095,30.2948,30.4624,758146.95802126,0
+JXN.US,D,20221017,000000,31.0241,31.7534,30.9203,31.507,726614.3243064,0
+JXN.US,D,20221018,000000,32.3841,32.7586,31.8421,32.3053,810398.63047418,0
+JXN.US,D,20221019,000000,31.9899,32.3882,31.5859,31.6844,589616.41568306,0
+JXN.US,D,20221020,000000,31.6943,32.5221,31.2607,31.507,577249.32404588,0
+JXN.US,D,20221021,000000,31.5169,33.3204,31.2607,33.1528,668835.61311474,0
+JXN.US,D,20221024,000000,33.3697,34.3158,33.2021,33.9807,611667.74776864,0
+JXN.US,D,20221025,000000,34.0004,35.7349,34.0004,35.4787,956738.82763571,0
+JXN.US,D,20221026,000000,35.6462,36.1587,35.459,35.7152,1050865.9107199,0
+JXN.US,D,20221027,000000,35.9813,36.8683,35.9419,36.2967,721697.11671912,0
+JXN.US,D,20221028,000000,36.3755,37.5384,36.0404,37.4891,707438.63528775,0
+JXN.US,D,20221031,000000,37.2723,37.9129,36.6909,37.8045,773512.47071093,0
+JXN.US,D,20221101,000000,38.2184,38.317,36.9175,37.1541,685298.01012175,0
+JXN.US,D,20221102,000000,36.2375,36.2868,34.1384,34.3059,1967303.1182666,0
+JXN.US,D,20221103,000000,33.2613,33.3155,30.8172,31.2607,1277907.7733868,0
+JXN.US,D,20221104,000000,31.8421,32.7389,31.5366,32.7094,1086792.1698688,0
+JXN.US,D,20221107,000000,32.7685,33.3894,31.8914,33.1134,886763.49341494,0
+JXN.US,D,20221108,000000,33.1923,33.281,30.5412,31.2015,1424665.0098217,0
+JXN.US,D,20221109,000000,31.034,31.2607,30.4131,30.6496,1195944.8431206,0
+JXN.US,D,20221110,000000,35.6265,37.4497,34.7592,36.0601,2750189.3330327,0
+JXN.US,D,20221111,000000,36.612,36.8387,35.4442,36.4642,1730016.9040106,0
+JXN.US,D,20221114,000000,36.474,37.1639,35.7251,36.8485,1198722.0608603,0
+JXN.US,D,20221115,000000,37.7552,38.2775,36.7993,37.3709,1097901.0408274,0
+JXN.US,D,20221116,000000,37.1343,37.3413,35.9961,36.2474,817581.64997694,0
+JXN.US,D,20221117,000000,35.4294,35.932,35.2619,35.6659,548835.85998089,0
+JXN.US,D,20221118,000000,36.0601,36.3361,35.39,36.1784,899443.11083356,0
+JXN.US,D,20221121,000000,36.0306,36.7697,36.0059,36.3854,775077.12900635,0
+JXN.US,D,20221122,000000,36.9767,37.6468,36.4741,37.4596,865114.99488532,0
+JXN.US,D,20221123,000000,37.1738,37.5877,36.8978,37.1935,396252.25004914,0
+JXN.US,D,20221125,000000,37.1245,37.5721,36.9813,37.292,173194.07640158,0
+JXN.US,D,20221128,000000,37.0555,37.9573,36.5627,36.7598,973878.02560449,0
+JXN.US,D,20221129,000000,36.8584,37.632,36.8436,37.43,770195.43571242,0
+JXN.US,D,20221130,000000,37.6,37.75,36.57,37.35,1360681,0
+JXN.US,D,20221201,000000,36.6,37.45,35.8,37.03,1069152,0
+JXN.US,D,20221202,000000,36.67,36.905,36.19,36.72,452401,0
+JXN.US,D,20221205,000000,36.45,36.795,35.13,35.27,637925,0
+JXN.US,D,20221206,000000,35.06,35.6,34.79,35.53,522190,0
+JXN.US,D,20221207,000000,35.09,36.37,34.93,35.6,625465,0
+JXN.US,D,20221208,000000,35.56,36.5,35.37,35.95,665543,0
+JXN.US,D,20221209,000000,35.47,36.29,35.44,35.98,570874,0
+JXN.US,D,20221212,000000,35.84,37.16,35.59,36.8,864174,0
+JXN.US,D,20221213,000000,37.37,37.82,36.25,36.68,1628837,0
+JXN.US,D,20221214,000000,36.38,37.5,35.76,36.14,664649,0
+JXN.US,D,20221215,000000,35.62,35.9,34.2,34.27,895871,0
+JXN.US,D,20221216,000000,33.68,34.13,32.93,33.88,1817568,0
+JXN.US,D,20221219,000000,33.87,34.26,33.62,34.08,641799,0
+JXN.US,D,20221220,000000,34.18,34.93,33.97,34.52,729037,0
+JXN.US,D,20221221,000000,34.91,35.925,34.9,35.45,588369,0
+JXN.US,D,20221222,000000,34.83,34.86,34.025,34.81,503435,0
+JXN.US,D,20221223,000000,34.81,35.21,34.4606,35.02,419410,0
+JXN.US,D,20221227,000000,35.02,35.3631,34.4,34.55,351138,0
+JXN.US,D,20221228,000000,34.56,34.66,33.94,34.01,430367,0
+JXN.US,D,20221229,000000,34.4,35.76,34.12,35.75,435456,0
+JXN.US,D,20221230,000000,35.29,35.74,34.65,34.79,454012,0
+JXN.US,D,20230103,000000,35.29,35.93,34.32,34.63,923817,0
+JXN.US,D,20230104,000000,35.15,35.69,34.9403,35.17,810854,0
+JXN.US,D,20230105,000000,35,36.48,35,35.43,921735,0
+JXN.US,D,20230106,000000,35.96,36.75,35.44,35.52,6292705,0
+JXN.US,D,20230109,000000,36.12,36.34,34.99,35,1257001,0
+JXN.US,D,20230110,000000,35.32,36.2,34.855,36.1,1132424,0
+JXN.US,D,20230111,000000,36.18,36.56,36.04,36.08,1404194,0
+JXN.US,D,20230112,000000,36.46,36.7275,35.61,36.41,751766,0
+JXN.US,D,20230113,000000,35.78,36.34,35.57,35.95,922436,0
+JXN.US,D,20230117,000000,36,37.5699,36,37.41,1031895,0
+JXN.US,D,20230118,000000,38,38.63,37.54,38.33,1238245,0
+JXN.US,D,20230119,000000,37.95,38.92,37.5157,38.64,801713,0
+JXN.US,D,20230120,000000,39,40.75,38.58,40.72,961987,0
+JXN.US,D,20230123,000000,40.86,41.61,40.04,41.57,973732,0
+JXN.US,D,20230124,000000,41.5,42.36,41.2,41.85,895887,0
+JXN.US,D,20230125,000000,41.39,42.28,40.73,42.24,650593,0
+JXN.US,D,20230126,000000,42.6,43.52,42.305,43.47,1164809,0
+JXN.US,D,20230127,000000,43.29,43.78,42.9,43.62,658047,0
+JXN.US,D,20230130,000000,43.08,43.94,42.65,42.86,589731,0
+JXN.US,D,20230131,000000,42.91,44.27,42.71,44.04,802812,0
+JXN.US,D,20230201,000000,45.01,46.17,44.56,45.86,1436222,0
+JXN.US,D,20230202,000000,46.59,47.415,45.99,46.55,940394,0
+JXN.US,D,20230203,000000,45.94,47.2782,45.85,46.75,991621,0
+JXN.US,D,20230206,000000,46.07,46.89,45.75,46.54,1049129,0
+JXN.US,D,20230207,000000,46.32,46.69,45.451,46.4,846686,0
+JXN.US,D,20230208,000000,46.04,46.88,45.76,46.7,704398,0
+JXN.US,D,20230209,000000,47,47.5199,45.69,45.78,835400,0
+JXN.US,D,20230210,000000,45.75,45.88,44.85,45.55,795898,0
+JXN.US,D,20230213,000000,45.7,46.92,45.7,46.89,639469,0
+JXN.US,D,20230214,000000,46.71,48.25,46.4799,47.87,1025712,0
+JXN.US,D,20230215,000000,47.38,49.14,47.3,48.66,912801,0
+JXN.US,D,20230216,000000,47.84,49.38,47.84,48.62,1178311,0
+JXN.US,D,20230217,000000,48.6,49.36,47.62,49.15,944935,0
+JXN.US,D,20230221,000000,48.84,49.6,46.4,46.68,1105436,0
+JXN.US,D,20230222,000000,46.79,47.24,45.92,46.68,756962,0
+JXN.US,D,20230223,000000,47.2,47.58,46.415,47.2,740922,0
+JXN.US,D,20230224,000000,46.6,46.8278,44.86,45.51,1415235,0
+JXN.US,D,20230227,000000,46.01,46.35,45.09,45.1,2231798,0
+JXN.US,D,20230228,000000,45.35,46.08,45.0033,45.38,3753892,0
+JXN.US,D,20230301,000000,46.49,47.56,42.38,42.53,2600525,0
+JXN.US,D,20230302,000000,41.36,42.29,40.7578,41.84,1786985,0
+JXN.US,D,20230303,000000,42.05,44.33,41.71,44.1,2375980,0
+JXN.US,D,20230306,000000,43.98,44.62,42.801,42.89,1407628,0
+JXN.US,D,20230307,000000,42.55,43.2,42.5,42.61,987696,0
+JXN.US,D,20230308,000000,42.5,43.86,42.46,43.54,1345190,0
+JXN.US,D,20230309,000000,43.54,44.08,41.01,41.16,1376329,0
+JXN.US,D,20230310,000000,40.46,41.62,39.1,40.02,1459712,0
+JXN.US,D,20230313,000000,36.51,37.68,35.52,36.77,2355381,0
+JXN.US,D,20230314,000000,38.39,39.61,37.64,37.86,1851534,0
+JXN.US,D,20230315,000000,36.6,36.8,35.59,36.53,1572588,0
+JXN.US,D,20230316,000000,35.88,37.51,34.88,37.31,1498720,0
+JXN.US,D,20230317,000000,36.75,37.5,34.53,34.79,2390173,0
+JXN.US,D,20230320,000000,34.91,35.99,34.735,35.3,1426683,0
+JXN.US,D,20230321,000000,36.91,37.47,36.39,37.03,1183432,0
+JXN.US,D,20230322,000000,36.97,37.1,35.56,35.63,830357,0
+JXN.US,D,20230323,000000,35.78,36.24,34.335,34.68,1057811,0
+JXN.US,D,20230324,000000,34.02,35.54,33.42,35.42,1074654,0
+JXN.US,D,20230327,000000,36.37,36.8,35.73,36.34,773802,0
+JXN.US,D,20230328,000000,36.2,36.2778,35.23,35.66,517354,0
+JXN.US,D,20230329,000000,36.32,36.6,35.7,36.59,711392,0
+JXN.US,D,20230330,000000,37.19,37.65,36.61,36.79,534607,0
+JXN.US,D,20230331,000000,37.1,37.4499,36.84,37.41,797425,0
+JXN.US,D,20230403,000000,37.27,37.5,36.26,36.57,1053934,0
+JXN.US,D,20230404,000000,37.28,37.37,35.27,35.72,1310637,0
+JXN.US,D,20230405,000000,35.25,35.96,34.53,35.69,893830,0
+JXN.US,D,20230406,000000,35.56,36.37,35.4516,35.79,865510,0
+JXN.US,D,20230410,000000,35.79,36.64,35.65,36.33,1255639,0
+JXN.US,D,20230411,000000,36.47,37.37,36.425,36.83,748017,0
+JXN.US,D,20230412,000000,37,37.35,35.88,35.99,939329,0
+JXN.US,D,20230413,000000,35.94,36.82,35.55,36.74,917716,0
+JXN.US,D,20230414,000000,37.07,37.57,36.27,36.78,630479,0
+JXN.US,D,20230417,000000,36.48,37.15,36.16,37.14,1013919,0
+JXN.US,D,20230418,000000,37.21,37.48,36.88,37.28,798972,0
+JXN.US,D,20230419,000000,36.84,37.994,36.84,37.85,691445,0
+JXN.US,D,20230420,000000,37.16,37.55,36.46,37.11,519760,0
+JXN.US,D,20230421,000000,36.98,36.98,36.326,36.41,661860,0
+JXN.US,D,20230424,000000,36.31,36.86,36.18,36.26,406085,0
+JXN.US,D,20230425,000000,35.7,35.7,35.07,35.18,539521,0
+JXN.US,D,20230426,000000,35,35.44,34.39,34.67,523367,0
+JXN.US,D,20230427,000000,34.8,35.67,34.41,35.56,673160,0
+JXN.US,D,20230428,000000,35.36,36.365,35.13,36.01,583255,0
+JXN.US,D,20230501,000000,35.67,36.44,35.255,35.48,837275,0
+JXN.US,D,20230502,000000,35.22,35.22,33.58,34.31,981746,0
+JXN.US,D,20230503,000000,34.45,35.24,33.975,34.11,817559,0
+JXN.US,D,20230504,000000,33.5,33.73,32.69,33.12,891060,0
+JXN.US,D,20230505,000000,34.21,35.265,34,34.93,818482,0
+JXN.US,D,20230508,000000,35.22,35.62,34.84,35.38,758492,0
+JXN.US,D,20230509,000000,35.03,35.25,34.44,34.53,1451589,0
+JXN.US,D,20230510,000000,29.97,30.02,26.7,29.04,3796975,0
+JXN.US,D,20230511,000000,29.46,30.24,28.79,30.18,1712346,0
+JXN.US,D,20230512,000000,30.43,30.68,29.04,29.21,1164515,0
+JXN.US,D,20230515,000000,29.25,29.9,29.04,29.24,1046850,0
+JXN.US,D,20230516,000000,29,29.5,28.45,28.46,905820,0
+JXN.US,D,20230517,000000,28.98,30.28,28.89,30.12,1081098,0
+JXN.US,D,20230518,000000,29.84,30.56,29.74,30.23,939720,0
+JXN.US,D,20230519,000000,30.35,30.6298,29.81,30.15,700844,0
+JXN.US,D,20230522,000000,30.32,30.32,29.43,30.16,998445,0
+JXN.US,D,20230523,000000,30.11,31.06,29.51,29.55,1169357,0
+JXN.US,D,20230524,000000,29.11,29.335,28.39,29,999367,0
+JXN.US,D,20230525,000000,28.86,29.3,28.445,28.8,899550,0
+JXN.US,D,20230526,000000,28.97,29.88,28.78,29.66,1008112,0
+JXN.US,D,20230530,000000,29.8,30.02,28.93,29.33,984035,0
+JXN.US,D,20230531,000000,28.32,28.5944,27.24,27.7,1775269,0
+JXN.US,D,20230601,000000,27.75,28.32,27.58,28.22,888493,0
+JXN.US,D,20230602,000000,28.91,29.84,28.72,29.61,1217499,0
+JXN.US,D,20230605,000000,29.44,29.5146,28.91,28.95,566228,0
+JXN.US,D,20230606,000000,29,30.1994,28.9098,29.77,1011636,0
+JXN.US,D,20230607,000000,29.95,30.92,29.93,30.78,988545,0
+JXN.US,D,20230608,000000,30.7,30.83,29.5,30.01,938970,0
+JXN.US,D,20230609,000000,29.99,30.09,29.43,29.67,745652,0
+JXN.US,D,20230612,000000,29.56,30.14,29.36,29.46,788147,0
+JXN.US,D,20230613,000000,29.48,30.67,29.225,30.3,836611,0
+JXN.US,D,20230614,000000,30.4,30.73,29.5366,29.72,853861,0
+JXN.US,D,20230615,000000,29.4,30.48,29.3038,30.47,827102,0
+JXN.US,D,20230616,000000,30.59,30.59,29.7,29.98,1557204,0
+JXN.US,D,20230620,000000,29.8,30.3,29.09,30.15,1552323,0
+JXN.US,D,20230621,000000,30,30.08,29.5,29.64,676327,0
+JXN.US,D,20230622,000000,29.5,29.5868,28.96,29.15,728352,0
+JXN.US,D,20230623,000000,28.61,29.2,28.57,28.93,1617527,0
+JXN.US,D,20230626,000000,28.72,29.295,28.68,29.04,640973,0
+JXN.US,D,20230627,000000,28.99,29.98,28.7,29.75,826749,0
+JXN.US,D,20230628,000000,29.63,29.81,29.35,29.81,394500,0
+JXN.US,D,20230629,000000,30,30.63,29.95,30.55,645536,0
+JXN.US,D,20230630,000000,30.95,31,30.42,30.61,609772,0
+JXN.US,D,20230703,000000,30.55,31.01,30.55,30.76,246672,0
+JXN.US,D,20230705,000000,30.46,30.69,30,30.35,652407,0
+JXN.US,D,20230706,000000,29.9,30.08,29.285,29.94,595901,0
+JXN.US,D,20230707,000000,30,31.09,29.92,30.73,714135,0
+JXN.US,D,20230710,000000,30.69,31.3,30.675,30.93,717912,0
+JXN.US,D,20230711,000000,31.25,31.745,30.985,31.67,578943,0
+JXN.US,D,20230712,000000,32.49,32.57,31.77,32.17,786602,0
+JXN.US,D,20230713,000000,32.36,33.16,32.13,33.11,706272,0
+JXN.US,D,20230714,000000,33.33,33.33,32.27,32.72,522247,0
+JXN.US,D,20230717,000000,32.5,33.425,32.5,33.13,848745,0
+JXN.US,D,20230718,000000,33.02,33.78,33,33.61,586908,0
+JXN.US,D,20230719,000000,33.61,33.93,32.875,33.82,875765,0
+JXN.US,D,20230720,000000,33.65,33.99,33.27,33.35,721561,0
+JXN.US,D,20230721,000000,33.5,33.5,32.87,32.97,466825,0
+JXN.US,D,20230724,000000,33,33.5099,32.973,33.44,563685,0
+JXN.US,D,20230725,000000,33.44,33.54,32.74,32.77,519949,0
+JXN.US,D,20230726,000000,32.76,33.5056,32.52,32.73,434618,0
+JXN.US,D,20230727,000000,33.19,33.26,32.2,32.43,497695,0
+JXN.US,D,20230728,000000,32.85,33.12,32.57,32.68,450658,0
+JXN.US,D,20230731,000000,32.84,33.2499,32.8001,33.02,445003,0
+JXN.US,D,20230801,000000,32.83,32.93,32.35,32.66,441628,0
+JXN.US,D,20230802,000000,32.27,32.5,31.43,31.98,608322,0
+JXN.US,D,20230803,000000,31.87,32.65,31.59,32.27,535244,0
+JXN.US,D,20230804,000000,32.22,32.99,32.1155,32.51,567578,0
+JXN.US,D,20230807,000000,32.63,33.18,32.37,32.58,801924,0
+JXN.US,D,20230808,000000,33.41,33.45,31.79,32.42,1270705,0
+JXN.US,D,20230809,000000,33.68,33.84,31.4,33.16,1492721,0
+JXN.US,D,20230810,000000,33.6,35.54,33.6,33.77,1648882,0
+JXN.US,D,20230811,000000,33.83,35.69,33.77,35.48,1110475,0
+JXN.US,D,20230814,000000,35.07,35.49,34.2204,35.12,973887,0
+JXN.US,D,20230815,000000,34.69,34.75,34.03,34.04,865812,0
+JXN.US,D,20230816,000000,33.87,34.24,33.53,33.65,943008,0
+JXN.US,D,20230817,000000,33.84,34.36,33.38,33.52,751377,0
+JXN.US,D,20230818,000000,33.1,34.155,32.84,34.03,844635,0
+JXN.US,D,20230821,000000,34.19,34.1912,33.51,33.62,444208,0
+JXN.US,D,20230822,000000,33.81,33.95,33.01,33.14,537553,0
+JXN.US,D,20230823,000000,33.47,34.24,32.93,34.21,813664,0
+JXN.US,D,20230824,000000,34.21,34.8116,33.91,33.94,545628,0
+JXN.US,D,20230825,000000,34.08,34.46,33.46,34.01,431172,0
+JXN.US,D,20230828,000000,34.27,34.84,34.27,34.63,542852,0
+JXN.US,D,20230829,000000,37.5,39.83,37.02,39.43,4518325,0
+JXN.US,D,20230830,000000,39,39.034,37.55,38,3416503,0
+JXN.US,D,20230831,000000,38.38,38.38,37.03,37.6,13045217,0
+JXN.US,D,20230901,000000,37.84,38.4,37.375,37.9,1701180,0
+JXN.US,D,20230905,000000,37.76,38.21,37.59,37.61,1818073,0
+JXN.US,D,20230906,000000,37.39,38.02,37.35,37.68,1023049,0
+JXN.US,D,20230907,000000,37.25,37.59,37.17,37.21,1000823,0
+JXN.US,D,20230908,000000,37.08,37.81,36.78,37.56,893868,0
+JXN.US,D,20230911,000000,37.6,38.255,37.55,37.86,990711,0
+JXN.US,D,20230912,000000,38.08,39.285,37.85,38.98,1371691,0
+JXN.US,D,20230913,000000,39.39,39.39,38.575,38.62,1135676,0
+JXN.US,D,20230914,000000,39.4,40.04,39.24,39.71,1574011,0
+JXN.US,D,20230915,000000,39.54,40.549,39.43,40.33,5087943,0
+JXN.US,D,20230918,000000,40.05,40.58,39.43,39.44,1171566,0
+JXN.US,D,20230919,000000,39.63,39.9299,39.06,39.24,1111341,0
+JXN.US,D,20230920,000000,39.55,40,38.96,39.04,895067,0
+JXN.US,D,20230921,000000,38.71,38.88,38.24,38.61,837187,0
+JXN.US,D,20230922,000000,38.49,39.17,38.4,38.69,749822,0
+JXN.US,D,20230925,000000,38.46,39.01,38.26,38.65,492744,0
+JXN.US,D,20230926,000000,38.06,38.505,37.74,37.88,844713,0
+JXN.US,D,20230927,000000,38.16,38.23,37.405,37.79,565032,0
+JXN.US,D,20230928,000000,37.86,38.52,37.56,38.17,928063,0
+JXN.US,D,20230929,000000,38.3,38.82,38.11,38.22,658450,0
+JXN.US,D,20231002,000000,38.08,38.37,37.8,38.19,788366,0
+JXN.US,D,20231003,000000,37.55,37.75,36.96,37.11,916347,0
+JXN.US,D,20231004,000000,37.11,37.27,35.84,36.35,812309,0
+JXN.US,D,20231005,000000,35.88,36.58,35.27,36.45,1050422,0
+JXN.US,D,20231006,000000,36.01,37.27,35.66,37.18,758565,0
+JXN.US,D,20231009,000000,36.5,37.86,36.39,37.46,582670,0
+JXN.US,D,20231010,000000,37.53,38.36,37.53,38.15,564484,0
+JXN.US,D,20231011,000000,38.12,39.06,38.05,38.92,672738,0
+JXN.US,D,20231012,000000,38.79,39.58,38.56,39.04,946108,0
+JXN.US,D,20231013,000000,39.31,39.53,38.8077,39.21,702230,0
+JXN.US,D,20231016,000000,39.67,40.71,39.64,40.51,967691,0
+JXN.US,D,20231017,000000,40.2,41.6,40.01,41.35,719355,0
+JXN.US,D,20231018,000000,40.56,40.85,40.06,40.48,588048,0
+JXN.US,D,20231019,000000,40.07,40.66,39.33,39.37,849718,0
+JXN.US,D,20231020,000000,39.32,39.77,38.57,39.46,824903,0
+JXN.US,D,20231023,000000,39.01,40.16,38.5101,39.55,839294,0
+JXN.US,D,20231024,000000,39.31,40.21,39.2,39.57,626138,0
+JXN.US,D,20231025,000000,39.06,39.45,38.565,38.66,664353,0
+JXN.US,D,20231026,000000,38.67,39.16,38.05,38.29,644619,0
+JXN.US,D,20231027,000000,38.44,38.44,36.68,37.19,747682,0
+JXN.US,D,20231030,000000,37.54,38.07,37.04,37.05,865230,0
+JXN.US,D,20231031,000000,37.17,37.41,36.63,36.71,870089,0
+JXN.US,D,20231101,000000,36.46,37.33,36.06,37.33,753589,0
+JXN.US,D,20231102,000000,37.74,39.58,37.74,39.56,701213,0
+JXN.US,D,20231103,000000,40,41.03,39.92,40.77,616551,0
+JXN.US,D,20231106,000000,40.6,40.6,38.92,39.52,749044,0
+JXN.US,D,20231107,000000,39.23,40.08,39.14,39.74,473560,0
+JXN.US,D,20231108,000000,39.66,39.72,38.69,38.94,1241190,0
+JXN.US,D,20231109,000000,41.85,45.07,41.61,43.69,2388048,0
+JXN.US,D,20231110,000000,44,44.04,42.68,43.92,1109500,0
+JXN.US,D,20231113,000000,43.06,43.39,42.22,43.21,1132875,0
+JXN.US,D,20231114,000000,44.25,45,44.04,44.99,1008343,0
+JXN.US,D,20231115,000000,45,45.805,44.9,45.79,779759,0
+JXN.US,D,20231116,000000,45.85,45.9,44.4,45.11,487219,0
+JXN.US,D,20231117,000000,45.45,46.21,45.175,45.74,670468,0
+JXN.US,D,20231120,000000,45.62,46.28,45.265,45.99,457238,0
+JXN.US,D,20231121,000000,45.78,46.185,45.6,45.64,397002,0
+JXN.US,D,20231122,000000,46.03,46.36,45.57,46.09,344194,0
+JXN.US,D,20231124,000000,46.22,46.86,45.61,46.49,289115,0
+JXN.US,D,20231127,000000,46.35,47.745,46.05,47.37,864949,0
+JXN.US,D,20231128,000000,47.34,47.56,46.7,47.23,637340,0
+JXN.US,D,20231129,000000,47.03,47.53,46.8663,47.02,576278,0
+JXN.US,D,20231130,000000,47.1,47.95,46.86,47.73,687034,0
+JXN.US,D,20231201,000000,47.33,48.99,46.93,48.4,748023,0
+JXN.US,D,20231204,000000,47.96,48.68,47.78,48,902268,0
+JXN.US,D,20231205,000000,47.09,47.98,46.96,47.3,692609,0
+JXN.US,D,20231206,000000,47.7,48.41,47.56,47.76,593379,0
+JXN.US,D,20231207,000000,48.07,48.47,47.75,48.2,552334,0
+JXN.US,D,20231208,000000,48.11,48.86,47.75,48.41,429859,0
+JXN.US,D,20231211,000000,48.57,49.33,48.57,48.81,757839,0
+JXN.US,D,20231212,000000,48.79,50.2283,48.39,49.78,766653,0
+JXN.US,D,20231213,000000,49.56,50.93,49.3784,50.33,1497446,0
+JXN.US,D,20231214,000000,50.97,51.92,50.47,50.9,1836140,0
+JXN.US,D,20231215,000000,51.1,51.705,50.09,50.35,3254425,0
+JXN.US,D,20231218,000000,50.68,51.65,50.35,51.14,1332008,0
+JXN.US,D,20231219,000000,51.22,52.97,50.75,52.57,1412424,0
+JXN.US,D,20231220,000000,52.2,53,51.6046,51.71,1028096,0
+JXN.US,D,20231221,000000,51.79,52.34,51.44,52.11,678545,0
+JXN.US,D,20231222,000000,52.32,52.6,51.17,51.36,600712,0
+JXN.US,D,20231226,000000,51.45,52.415,51.4412,51.89,604488,0
+JXN.US,D,20231227,000000,51.99,52.325,51.59,52.02,589821,0
+JXN.US,D,20231228,000000,51.89,52.28,51.76,51.94,417026,0
+JXN.US,D,20231229,000000,51.74,52.06,51.15,51.2,451854,0
+JXN.US,D,20240102,000000,50.42,50.92,49.89,50.43,539811,0
+JXN.US,D,20240103,000000,49.52,49.93,49.08,49.25,544173,0
+JXN.US,D,20240104,000000,49.59,49.87,48.99,49.15,444805,0
+JXN.US,D,20240105,000000,49,50.365,48.99,49.39,627666,0
+JXN.US,D,20240108,000000,49.63,50.375,49.28,50.35,346181,0
+JXN.US,D,20240109,000000,49.61,49.76,49.07,49.55,395732,0
+JXN.US,D,20240110,000000,49.69,50.26,49.375,49.88,414593,0
+JXN.US,D,20240111,000000,49.88,49.95,49.08,49.91,476709,0
+JXN.US,D,20240112,000000,50.35,50.49,49.4,49.91,358776,0
+JXN.US,D,20240116,000000,49.23,49.3,48.1,48.65,643778,0
+JXN.US,D,20240117,000000,47.76,48.7125,47.49,48.7,544193,0
+JXN.US,D,20240118,000000,48.98,49.445,48.58,49.36,661456,0
+JXN.US,D,20240119,000000,49.54,49.99,49.28,49.54,914433,0
+JXN.US,D,20240122,000000,49.83,50.79,49.8,50.35,1084943,0
+JXN.US,D,20240123,000000,50.62,50.82,50.1,50.11,794280,0
+JXN.US,D,20240124,000000,50.5,50.74,49.74,50.02,795248,0
+JXN.US,D,20240125,000000,50.48,50.48,49.04,50.45,786768,0
+JXN.US,D,20240126,000000,50.45,50.95,50.17,50.6,389967,0
+JXN.US,D,20240129,000000,50.34,50.91,50.34,50.79,422066,0
+JXN.US,D,20240130,000000,50.75,51.39,50.515,51.39,539492,0
+JXN.US,D,20240131,000000,51.49,51.57,50.025,50.07,543813,0
+JXN.US,D,20240201,000000,50.08,50.5,48.43,49.65,661808,0
+JXN.US,D,20240202,000000,49.25,50.04,49.1,49.19,558761,0
+JXN.US,D,20240205,000000,48.54,49.81,48.21,49.46,560375,0
+JXN.US,D,20240206,000000,49.47,50.46,49.14,49.55,550737,0
+JXN.US,D,20240207,000000,49.53,50.58,49.39,50.49,459510,0
+JXN.US,D,20240208,000000,50.43,52.12,50.03,51.97,671530,0
+JXN.US,D,20240209,000000,52.07,52.2851,51.28,51.84,795801,0
+JXN.US,D,20240212,000000,51.84,53.29,51.84,52.67,660920,0
+JXN.US,D,20240213,000000,51.6,52.4716,50.685,51.28,929914,0
+JXN.US,D,20240214,000000,51.82,52.18,50.81,52.06,759803,0
+JXN.US,D,20240215,000000,52.37,54.05,52.37,52.71,970591,0
+JXN.US,D,20240216,000000,52.09,52.52,51.49,51.7,1476504,0
+JXN.US,D,20240220,000000,51.01,51.72,50.65,51.28,1073937,0
+JXN.US,D,20240221,000000,50.89,51.5,50.17,50.33,1132191,0
+JXN.US,D,20240222,000000,48.82,53.265,48,52.06,2531379,0
+JXN.US,D,20240223,000000,52.07,52.88,51.63,52.06,979946,0
+JXN.US,D,20240226,000000,51.59,52.96,51.59,52.63,952701,0
+JXN.US,D,20240227,000000,53.01,53.36,51.7,52.41,1118985,0
+JXN.US,D,20240228,000000,53.33,56.08,52.56,55.08,1444083,0
+JXN.US,D,20240229,000000,55.78,56,54.465,55.05,734955,0
+JXN.US,D,20240301,000000,55.03,56.72,54.81,56.62,783775,0
+JXN.US,D,20240304,000000,56.78,57.28,54.8,54.87,972944,0
+JXN.US,D,20240305,000000,54.83,56.915,54.83,56.05,1026304,0
+JXN.US,D,20240306,000000,57.3,58.97,56.67,58.51,866848,0
+JXN.US,D,20240307,000000,58.52,59.25,58.15,58.71,617673,0
+JXN.US,D,20240308,000000,59.31,59.93,58.55,59,652002,0
+JXN.US,D,20240311,000000,58.41,60.08,58.02,59.83,1446906,0
+JXN.US,D,20240312,000000,60.25,62.125,60,61.69,1184370,0
+JXN.US,D,20240313,000000,61.69,62.21,61.23,61.62,1113726,0
+JXN.US,D,20240314,000000,61.77,62.81,60.54,61.85,1163593,0
+JXN.US,D,20240315,000000,61.6,62.88,61.19,61.42,6087949,0
+JXN.US,D,20240318,000000,61.49,62.09,61.19,61.36,866885,0
+JXN.US,D,20240319,000000,60.99,62.21,60.99,62.13,768892,0
+JXN.US,D,20240320,000000,62.19,65.92,62.17,65.61,871450,0
+JXN.US,D,20240321,000000,66.2,66.9566,65.66,65.97,806452,0
+JXN.US,D,20240322,000000,66.04,66.09,63.952,64.07,366604,0
+JXN.US,D,20240325,000000,64.32,65.19,64.03,64.71,498911,0
+JXN.US,D,20240326,000000,64.95,65.16,64.4,64.59,565771,0
+JXN.US,D,20240327,000000,65.14,66.17,64.42,66.14,486620,0
+JXN.US,D,20240328,000000,66.11,67.1,65.8,66.14,596583,0
+JXN.US,D,20240401,000000,66.42,66.69,65.421,66.15,482404,0
+JXN.US,D,20240402,000000,65.81,66.41,65.43,65.77,610967,0
+JXN.US,D,20240403,000000,65.57,67.72,65.57,67.5,465524,0
+JXN.US,D,20240404,000000,68.29,68.9699,65.98,66.02,522456,0
+JXN.US,D,20240405,000000,66.37,66.945,66.14,66.54,806946,0
+JXN.US,D,20240408,000000,66.77,67.05,66.06,66.26,451780,0
+JXN.US,D,20240409,000000,66.25,66.66,64.74,64.96,609405,0
+JXN.US,D,20240410,000000,64.96,66.94,64.49,65.57,706561,0
+JXN.US,D,20240411,000000,65.67,65.67,64.15,65.37,586118,0
+JXN.US,D,20240412,000000,64.83,65.28,62.81,63.38,673520,0
+JXN.US,D,20240415,000000,65.18,65.79,63.68,64.16,697303,0
+JXN.US,D,20240416,000000,64.2,64.31,63.16,64,736139,0
+JXN.US,D,20240417,000000,64.54,65.06,63.25,63.56,588854,0
+JXN.US,D,20240418,000000,64.07,65.2,63.85,64.39,757259,0
+JXN.US,D,20240419,000000,64.36,65.55,64.04,65.17,601979,0
+JXN.US,D,20240422,000000,65.58,67.67,65.295,67.05,523708,0
+JXN.US,D,20240423,000000,67.32,69.605,66.51,69.53,822119,0
+JXN.US,D,20240424,000000,69.25,70.975,68.88,70.6,942881,0
+JXN.US,D,20240425,000000,69.5,70.16,68.2711,69.58,755282,0
+JXN.US,D,20240426,000000,69.88,70.8399,69,69.56,680173,0
+JXN.US,D,20240429,000000,69.31,70.53,68.975,69.88,538700,0
+JXN.US,D,20240430,000000,69.22,69.73,68.16,68.32,562162,0
+JXN.US,D,20240501,000000,68.48,70.18,68.33,69.1,643509,0
+JXN.US,D,20240502,000000,69.84,70.6,69.21,69.42,532131,0
+JXN.US,D,20240503,000000,70.22,71.66,69.86,71.16,482705,0
+JXN.US,D,20240506,000000,71.87,72.995,71.6401,72.26,619495,0
+JXN.US,D,20240507,000000,72.14,73.315,72.14,72.91,502728,0
+JXN.US,D,20240508,000000,72.59,73.97,71.87,73.41,769662,0
+JXN.US,D,20240509,000000,77,81.52,75.95,78.65,1121678,0
+JXN.US,D,20240510,000000,78.59,78.895,74.8,75.62,784743,0
+JXN.US,D,20240513,000000,75.86,76.5,75.18,75.33,541080,0
+JXN.US,D,20240514,000000,74.62,75.76,73.84,75.74,575239,0
+JXN.US,D,20240515,000000,76.52,76.9,75.1,75.87,531426,0
+JXN.US,D,20240516,000000,76,76.175,75.2,75.7,454752,0
+JXN.US,D,20240517,000000,76.37,78.465,75.8363,77.97,710081,0
+JXN.US,D,20240520,000000,78.12,78.86,76.59,76.61,689666,0
+JXN.US,D,20240521,000000,76.44,78.29,76.0676,78.03,495369,0
+JXN.US,D,20240522,000000,77.58,78.1997,76.72,77.7,510233,0
+JXN.US,D,20240523,000000,78.36,78.81,77.06,77.61,461263,0
+JXN.US,D,20240524,000000,78.16,78.6764,77.32,78,441653,0
+JXN.US,D,20240528,000000,78.27,78.71,76.06,76.52,489233,0
+JXN.US,D,20240529,000000,75.46,77,75.15,75.45,502257,0
+JXN.US,D,20240530,000000,75.64,76.56,75.2,75.59,360871,0
+JXN.US,D,20240531,000000,75.73,76.18,74.45,76.01,766473,0
+JXN.US,D,20240603,000000,76.01,77,74.89,75.46,437762,0
+JXN.US,D,20240604,000000,74.9,75.22,72.25,72.9,465544,0
+JXN.US,D,20240605,000000,73.56,74.58,72.38,74.11,637252,0
+JXN.US,D,20240606,000000,73.37,74.44,71.8914,72.47,479929,0
+JXN.US,D,20240607,000000,73.12,73.78,72.48,73.15,415929,0
+JXN.US,D,20240610,000000,72.3,73.68,71.92,73.4,610093,0
+JXN.US,D,20240611,000000,73.11,73.28,70.855,71.01,699880,0
+JXN.US,D,20240612,000000,72.36,73.91,72.21,73.32,638821,0
+JXN.US,D,20240613,000000,72.93,73.15,71.18,72.87,903477,0
+JXN.US,D,20240614,000000,71.42,71.94,68.95,69.2,814304,0
+JXN.US,D,20240617,000000,69.2,71.44,68.51,71.37,741329,0
+JXN.US,D,20240618,000000,71.21,72.735,70.9182,71.47,674569,0
+JXN.US,D,20240620,000000,71.56,72.69,71.35,72.57,707589,0
+JXN.US,D,20240621,000000,72.29,72.645,71.65,72.59,3169741,0
+JXN.US,D,20240624,000000,72.63,74.49,72.28,73.45,633453,0
+JXN.US,D,20240625,000000,73.21,73.8,72.78,73.32,522179,0
+JXN.US,D,20240626,000000,72.91,73.32,72.36,72.84,624109,0
+JXN.US,D,20240627,000000,72.76,73.35,71.94,73.24,472481,0
+JXN.US,D,20240628,000000,74.32,76.26,73.79,74.26,944965,0
+JXN.US,D,20240701,000000,74.88,75.67,73.71,74.99,479884,0
+JXN.US,D,20240702,000000,74.51,75.65,74.4874,75.48,444007,0
+JXN.US,D,20240703,000000,75.96,76.4186,75.22,75.34,307185,0
+JXN.US,D,20240705,000000,75.35,75.45,73.18,73.84,529720,0
+JXN.US,D,20240708,000000,74.2,75.085,72.95,73.25,656773,0
+JXN.US,D,20240709,000000,72.69,74.72,71.87,73.57,548407,0
+JXN.US,D,20240710,000000,74.73,76.89,74.27,76.88,549148,0
+JXN.US,D,20240711,000000,78.32,78.96,77.42,77.69,727242,0
+JXN.US,D,20240712,000000,77.78,79.19,77.2228,77.92,518221,0
+JXN.US,D,20240715,000000,78.87,82.13,78.12,81.06,1155841,0
+JXN.US,D,20240716,000000,81.59,83.91,80.925,83.05,951712,0
+JXN.US,D,20240717,000000,82.16,84.08,81.96,83.06,793132,0
+JXN.US,D,20240718,000000,83.04,85.41,81.71,82.15,603973,0
+JXN.US,D,20240719,000000,82.17,83.114,81.63,82.29,505434,0
+JXN.US,D,20240722,000000,82.7,84.36,81.79,84.1,606937,0
+JXN.US,D,20240723,000000,83.8,86.08,83.12,85.5,794012,0
+JXN.US,D,20240724,000000,84.97,86.09,83.27,83.31,616707,0
+JXN.US,D,20240725,000000,83.71,86.81,83.6,85.31,1010495,0
+JXN.US,D,20240726,000000,86.8,88.12,86.14,87.84,689303,0
+JXN.US,D,20240729,000000,88.29,88.7,86.68,87.18,623208,0
+JXN.US,D,20240730,000000,87.92,89.245,87.31,87.75,546619,0
+JXN.US,D,20240731,000000,88.5,89.63,87.002,88.06,547927,0
+JXN.US,D,20240801,000000,88.5,88.82,83.335,84.88,726488,0
+JXN.US,D,20240802,000000,81.74,81.74,75.56,76.14,1189536,0
+JXN.US,D,20240805,000000,70.87,71.3499,66.525,69.1,1812916,0
+JXN.US,D,20240806,000000,69.43,74.25,69.12,73.82,1388542,0
+JXN.US,D,20240807,000000,75.33,76.42,73.39,74.45,1358936,0
+JXN.US,D,20240808,000000,79.44,83.85,79.04,81.85,1187919,0
+JXN.US,D,20240809,000000,81.29,82.93,80.01,82.58,844476,0
+JXN.US,D,20240812,000000,82.98,84.13,81.52,81.82,636531,0
+JXN.US,D,20240813,000000,82.52,84.89,82.4914,84.84,644155,0
+JXN.US,D,20240814,000000,85.1,85.86,84.28,84.7,588231,0
+JXN.US,D,20240815,000000,87.65,88.15,86.52,87.48,557539,0
+JXN.US,D,20240816,000000,87.53,89.81,87.25,89.62,952527,0
+JXN.US,D,20240819,000000,89.64,89.64,88.0206,88.65,446990,0
+JXN.US,D,20240820,000000,88.28,88.575,84.21,84.32,591362,0
+JXN.US,D,20240821,000000,84.6,84.96,83.06,83.41,755087,0
+JXN.US,D,20240822,000000,83.41,84.8,82.68,84.03,799906,0
+JXN.US,D,20240823,000000,84.55,87.33,83.86,87.16,736396,0
+JXN.US,D,20240826,000000,87.83,88,85.58,85.65,442073,0
+JXN.US,D,20240827,000000,85.19,87.46,84.797,86.37,485548,0
+JXN.US,D,20240828,000000,85.78,86.85,85.41,86.19,568417,0
+JXN.US,D,20240829,000000,86.89,88.155,85.93,87.25,455316,0
+JXN.US,D,20240830,000000,88.09,90.1,87.7175,89.97,673184,0
+JXN.US,D,20240903,000000,88.53,88.71,84.9,85.67,669584,0
+JXN.US,D,20240904,000000,86,86.1799,84,84.45,398529,0
+JXN.US,D,20240905,000000,84.74,86.15,84.47,84.86,555346,0
+JXN.US,D,20240906,000000,86.23,87.06,80.95,81.2,741539,0
+JXN.US,D,20240909,000000,81.73,82.7,80.56,80.57,725794,0
+JXN.US,D,20240910,000000,80.97,80.98,77.77,79.18,644095,0
+JXN.US,D,20240911,000000,78.58,79.96,77.42,79.69,537578,0
+JXN.US,D,20240912,000000,80.18,82.31,79.91,82.28,531735,0
+JXN.US,D,20240913,000000,83,84.43,82.74,83.6,673137,0
+JXN.US,D,20240916,000000,84.15,85.48,83.62,85.05,501465,0
+JXN.US,D,20240917,000000,86.19,87.63,85.58,85.85,573413,0
+JXN.US,D,20240918,000000,85.85,88.93,85.77,87.07,640760,0
+JXN.US,D,20240919,000000,89.45,92.02,89,91.97,822060,0
+JXN.US,D,20240920,000000,91.03,92.25,90.1,90.1,3480681,0
+JXN.US,D,20240923,000000,90.85,92.65,90.3043,90.55,562129,0
+JXN.US,D,20240924,000000,90.55,90.925,89.07,89.63,493324,0
+JXN.US,D,20240925,000000,89.64,89.95,88.985,89.65,415360,0
+JXN.US,D,20240926,000000,90.73,91.7,90.04,90.32,328524,0
+JXN.US,D,20240927,000000,90.79,92.38,89.5,91.35,595207,0
+JXN.US,D,20240930,000000,89.94,91.46,89.38,91.23,431498,0
+JXN.US,D,20241001,000000,91,91.51,88.17,90.25,378416,0
+JXN.US,D,20241002,000000,90.26,93,89.95,91.49,498923,0
+JXN.US,D,20241003,000000,90.94,92.435,90,92.25,366095,0
+JXN.US,D,20241004,000000,95.01,96.85,94.825,96.55,461559,0
+JXN.US,D,20241007,000000,96.5,97.61,95.84,96.88,496739,0
+JXN.US,D,20241008,000000,97.25,98.36,95.8341,97.29,544929,0
+JXN.US,D,20241009,000000,97.09,99.955,96.6601,99.04,594948,0
+JXN.US,D,20241010,000000,99.04,99.04,96.19,98.05,668622,0
+JXN.US,D,20241011,000000,98.14,100.28,97.7877,99.01,564445,0
+JXN.US,D,20241014,000000,99.27,99.86,98.42,99.52,585947,0
+JXN.US,D,20241015,000000,99.47,100.7772,98.61,98.96,926987,0
+JXN.US,D,20241016,000000,100.7,100.78,99.24,99.98,670782,0
+JXN.US,D,20241017,000000,100.7,101.73,100.01,100.44,629069,0
+JXN.US,D,20241018,000000,100.5,100.5,98.1325,98.58,541586,0
+JXN.US,D,20241021,000000,98.69,98.69,96.72,97.41,537015,0
+JXN.US,D,20241022,000000,96.93,99.05,96.42,98.92,407866,0
+JXN.US,D,20241023,000000,98.22,99.2,96.43,97.69,387169,0
+JXN.US,D,20241024,000000,98.49,99.48,97.135,99.48,495824,0
+JXN.US,D,20241025,000000,100.38,100.87,97.36,98.25,481487,0
+JXN.US,D,20241028,000000,98.97,102.2399,98.56,101.36,616024,0
+JXN.US,D,20241029,000000,100.7,102.37,100.27,101.97,1094521,0
+JXN.US,D,20241030,000000,101.24,104.05,101.24,102.77,515373,0
+JXN.US,D,20241031,000000,102.29,102.36,99.92,99.95,613111,0
+JXN.US,D,20241101,000000,100.47,101.4574,98.09,98.32,526807,0
+JXN.US,D,20241104,000000,98.3,99.31,97.5925,98.2,612117,0
+JXN.US,D,20241105,000000,98.69,101.17,98.69,100.41,523777,0
+JXN.US,D,20241106,000000,108.72,115.09,108.72,113.74,1899288,0
+JXN.US,D,20241107,000000,110.51,114.0245,107.5,110.99,1126118,0
+JXN.US,D,20241108,000000,110.49,111.5,106.8336,108.29,703128,0
+JXN.US,D,20241111,000000,110.8289,115.22,110.41,113.29,775849,0
+JXN.US,D,20241112,000000,113.25,114.46,109.56,109.96,657405,0
+JXN.US,D,20241113,000000,110.11,112.27,108.04,108.2,642193,0
+JXN.US,D,20241114,000000,107.415,108.35,98.9,100.49,1099728,0
+JXN.US,D,20241115,000000,100.355,101.47,98.95,100.63,924691,0
+JXN.US,D,20241118,000000,100.385,101.6,100.0694,100.84,527988,0
+JXN.US,D,20241119,000000,98.5,100.04,98.155,99.46,590826,0
+JXN.US,D,20241120,000000,99.87,100.11,97.5051,98.54,548903,0
+JXN.US,D,20241121,000000,99.49,99.98,97.09,98.89,619797,0
+JXN.US,D,20241122,000000,99.82,102.08,98.81,101.88,717025,0
+JXN.US,D,20241125,000000,103.355,103.66,101.66,103.21,926967,0
+JXN.US,D,20241126,000000,102.685,102.685,100.295,102.43,422838,0
+JXN.US,D,20241127,000000,102.31,103.43,99.85,100.13,903847,0
+JXN.US,D,20241129,000000,100.69,102.22,100.05,100.19,336864,0
+JXN.US,D,20241202,000000,101.22,101.94,99.945,100.38,720942,0
+JXN.US,D,20241203,000000,101.155,101.695,98.44,98.98,399435,0
+JXN.US,D,20241204,000000,99.355,100.17,98.67,99.62,538670,0
+JXN.US,D,20241205,000000,98.685,99.28,96.325,98.18,703870,0
+JXN.US,D,20241206,000000,98.375,98.76,96.6,97.85,795135,0
+JXN.US,D,20241209,000000,98.845,98.845,94.3,94.32,717780,0
+JXN.US,D,20241210,000000,93.77,94.5,89.87,89.88,751090,0
+JXN.US,D,20241211,000000,90.595,91.23,89.29,90.6,948685,0
+JXN.US,D,20241212,000000,90.475,92.851,90.475,91.71,727503,0
+JXN.US,D,20241213,000000,93.11,93.68,90.85,91.55,571656,0
+JXN.US,D,20241216,000000,90.5547,92.67,90.5547,92.45,816358,0
+JXN.US,D,20241217,000000,91.81,92.26,90.31,90.37,996998,0
+JXN.US,D,20241218,000000,91.42,91.45,84,84.91,885983,0
+JXN.US,D,20241219,000000,87.03,88,86.0864,86.33,655690,0
+JXN.US,D,20241220,000000,84.955,89.57,84.55,88.28,1956130,0
+JXN.US,D,20241223,000000,88.5,89.18,87.26,89.1,341192,0
+JXN.US,D,20241224,000000,89.18,89.84,88.63,89.5,184714,0
+JXN.US,D,20241226,000000,88.61,90.24,88.53,89.85,268255,0
+JXN.US,D,20241227,000000,88.7887,89.68,87.05,88.02,275429,0
+JXN.US,D,20241230,000000,86.435,87.71,85.55,86.72,246258,0
+JXN.US,D,20241231,000000,87.69,88.22,86.74,87.08,413643,0
+JXN.US,D,20250102,000000,88.01,89.52,87.48,87.77,592969,0
+JXN.US,D,20250103,000000,88.84,89.43,87.82,89.36,471293,0
+JXN.US,D,20250106,000000,90.095,91.89,89,89.95,613491,0
+JXN.US,D,20250107,000000,90.72,90.72,88.1,89.86,642480,0
+JXN.US,D,20250108,000000,89.42,90.51,87.55,88.61,696775,0
+JXN.US,D,20250110,000000,85.6053,86.46,83.41,84.55,622330,0
+JXN.US,D,20250113,000000,83.28,85.7948,83.19,85.45,620056,0
+JXN.US,D,20250114,000000,86.79,88.9975,86.515,88.75,650755,0
+JXN.US,D,20250115,000000,92,92.55,91.135,92.19,490109,0
+JXN.US,D,20250116,000000,91.93,93.02,91.12,92.43,488211,0
+JXN.US,D,20250117,000000,93.475,94,92.07,92.58,444816,0
+JXN.US,D,20250121,000000,93.465,96.38,93.0326,95.69,680408,0
+JXN.US,D,20250122,000000,95.435,96.27,94.76,95.14,418621,0
+JXN.US,D,20250123,000000,94.81,96.255,94.8,95.22,548366,0
+JXN.US,D,20250124,000000,94.735,95.82,92.605,93.06,478728,0
+JXN.US,D,20250127,000000,91.55,94.41,91.55,93.57,570533,0
+JXN.US,D,20250128,000000,93.26,98.625,93.06,95.28,547814,0
+JXN.US,D,20250129,000000,95.28,97.94,94.46,96.44,510550,0
+JXN.US,D,20250130,000000,97.76,98.32,96.24,96.75,425154,0
+JXN.US,D,20250131,000000,97.0482,97.38,93.43,94.24,501326,0
+JXN.US,D,20250203,000000,90.315,92.13,89.2,90.79,422064,0
+JXN.US,D,20250204,000000,91.235,92.515,90.68,91.09,455588,0
+JXN.US,D,20250205,000000,91.46,91.9,90.26,91.86,505082,0
+JXN.US,D,20250206,000000,92.425,93.445,91.515,92.7,367687,0
+JXN.US,D,20250207,000000,92.74,93.83,91.96,93.27,463182,0
+JXN.US,D,20250210,000000,93.92,93.9925,91.32,92.93,429210,0
+JXN.US,D,20250211,000000,92.21,93.14,91.34,92.13,353966,0
+JXN.US,D,20250212,000000,91.315,92.22,90.61,91.66,436412,0
+JXN.US,D,20250213,000000,91.42,93.2,89.83,92.9,471074,0
+JXN.US,D,20250214,000000,93.23,96.79,93.18,96.66,638236,0
+JXN.US,D,20250218,000000,97.505,98.02,96.315,97.88,750696,0
+JXN.US,D,20250219,000000,95.8347,97.305,93.23,93.58,964949,0
+JXN.US,D,20250220,000000,97,97.04,84.52,85.39,1247992,0
+JXN.US,D,20250221,000000,86.66,88.28,81.16,81.7,1357531,0
+JXN.US,D,20250224,000000,82.68,85.32,82.19,83.62,996991,0
+JXN.US,D,20250225,000000,84.485,86.295,83.245,84.87,928538,0
+JXN.US,D,20250226,000000,85.71,88.695,85.51,87.13,828235,0
+JXN.US,D,20250227,000000,87.93,90.16,87.78,88.71,799478,0
+JXN.US,D,20250228,000000,88.805,91.72,88.805,91.63,1118524,0
+JXN.US,D,20250303,000000,92.19,94.14,87.821,88.57,1405547,0
+JXN.US,D,20250304,000000,86.1,87.54,81.9335,84.38,1100369,0
+JXN.US,D,20250305,000000,84.955,87.885,84.32,87.63,857999,0
+JXN.US,D,20250306,000000,86.47,86.47,82.4,83.32,868749,0
+JXN.US,D,20250307,000000,82.34,85.05,80.8,84.48,799367,0
+JXN.US,D,20250310,000000,81.63,83.24,79.72,81.19,1092163,0
+JXN.US,D,20250311,000000,81.105,83.33,79.35,81.14,935042,0
+JXN.US,D,20250312,000000,83.175,83.8,78.72,80.54,1289318,0
+JXN.US,D,20250313,000000,79.84,81.69,78.65,79.36,1009176,0
+JXN.US,D,20250314,000000,80.355,82.908,79.93,82.76,755945,0
+JXN.US,D,20250317,000000,80.905,83.565,79.33,83.36,1697025,0
+JXN.US,D,20250318,000000,83.22,84.09,81.57,82.65,891047,0
+JXN.US,D,20250319,000000,82.965,84.99,82.09,84.14,1324704,0
+JXN.US,D,20250320,000000,83.055,85.63,82.96,84.29,1326198,0
+JXN.US,D,20250321,000000,82.43,85.88,82.43,85.58,8558701,0
+JXN.US,D,20250324,000000,86.25,88.85,84.67,88.41,1051164,0
+JXN.US,D,20250325,000000,88.645,90.3,88.38,88.67,905563,0
+JXN.US,D,20250326,000000,89.3275,90.33,87.04,87.65,660780,0
+JXN.US,D,20250327,000000,86.53,87.48,85.17,85.74,786735,0
+JXN.US,D,20250328,000000,85.37,86.24,82.18,83.13,713355,0
+JXN.US,D,20250331,000000,80.943,84.835,80.55,83.78,1005464,0
+JXN.US,D,20250401,000000,83.34,84.93,82.435,84.48,954520,0
+JXN.US,D,20250402,000000,83.29,87.325,83.05,87.18,806433,0
+JXN.US,D,20250403,000000,80.38,81.5,75.88,76,1177324,0
+JXN.US,D,20250404,000000,70.8406,71.97,65.9,70.35,1681397,0
+JXN.US,D,20250407,000000,66.47,74.3978,64.7011,71.18,1345014,0
+JXN.US,D,20250408,000000,75.5,76.35,68.92,70.55,1027079,0
+JXN.US,D,20250409,000000,69.26,78.94,66.75,77.57,1463868,0
+JXN.US,D,20250410,000000,74.25,75.16,69.87,71.15,1057536,0
+JXN.US,D,20250411,000000,70.58,72.2866,68.74,72.04,828924,0
+JXN.US,D,20250414,000000,74.085,74.4499,71.71,72.87,849695,0
+JXN.US,D,20250415,000000,73.02,75.11,72.44,72.87,902715,0
+JXN.US,D,20250416,000000,72.215,73.46,70.9,71.64,815190,0
+JXN.US,D,20250417,000000,71.915,73.33,71.27,72.5,551609,0
+JXN.US,D,20250421,000000,72.1,72.45,69.84,70.51,536439,0
+JXN.US,D,20250422,000000,71.91,73.33,71.44,72.76,527014,0
+JXN.US,D,20250423,000000,76.24,78.24,74.33,74.4,585164,0
+JXN.US,D,20250424,000000,74,76.83,73.975,76.38,611443,0
+JXN.US,D,20250425,000000,76.085,77.35,75.885,76.76,376465,0
+JXN.US,D,20250428,000000,77.53,78.9,76.84,77.87,628379,0
+JXN.US,D,20250429,000000,77.77,79.55,76.76,79.32,585110,0
+JXN.US,D,20250430,000000,77.515,78.17,75.16,77.91,576798,0
+JXN.US,D,20250501,000000,78.58,79.225,77.58,77.84,545404,0
+JXN.US,D,20250502,000000,79.065,81.905,78.955,81.62,490717,0
+JXN.US,D,20250505,000000,80.3088,81.84,79.8,81.24,638190,0
+JXN.US,D,20250506,000000,80.255,82.286,79.495,81.79,442588,0
+JXN.US,D,20250507,000000,82.24,83.35,81.77,83.07,992938,0
+JXN.US,D,20250508,000000,85.2425,87.6,84.355,84.84,785691,0
+JXN.US,D,20250509,000000,84.89,85.8215,83.79,84.41,609037,0
+JXN.US,D,20250512,000000,88.66,89.95,86.375,87.16,591037,0
+JXN.US,D,20250513,000000,88.11,90.12,87.62,89.23,511665,0
+JXN.US,D,20250514,000000,89.01,89.825,86.15,86.19,764070,0
+JXN.US,D,20250515,000000,85.695,86.16,84.55,85.2,539850,0
+JXN.US,D,20250516,000000,85.06,85.7886,84.94,85.22,750720,0
+JXN.US,D,20250519,000000,83.63,85.61,82.9858,85.3,503382,0
+JXN.US,D,20250520,000000,85.44,86.1,84.7501,85.04,615734,0
+JXN.US,D,20250521,000000,83.87,84.27,81.32,81.38,802276,0
+JXN.US,D,20250522,000000,81.48,81.79,80.74,81.26,636663,0
+JXN.US,D,20250523,000000,79.735,81.11,78.76,80.92,586673,0
+JXN.US,D,20250527,000000,82.325,84.2,81.385,84.18,643701,0
+JXN.US,D,20250528,000000,84.18,84.3,82.05,82.11,408089,0
+JXN.US,D,20250529,000000,82.685,83.0393,81.76,82.81,482802,0
+JXN.US,D,20250530,000000,82.18,82.44,80.82,81.91,950022,0
+JXN.US,D,20250602,000000,82.1,82.87,80.79,82.64,782909,0
+JXN.US,D,20250603,000000,82.875,85.17,82.28,84.43,1480065,0
+JXN.US,D,20250604,000000,84.295,84.89,82.58,82.61,637794,0
+JXN.US,D,20250605,000000,82.885,82.96,81.01,81.75,652793,0
+JXN.US,D,20250606,000000,83.42,84.0027,82.66,83.5,671630,0
+JXN.US,D,20250609,000000,84.015,84.09,82.86,83.03,567400,0
+JXN.US,D,20250610,000000,83.105,84.65,82.53,84.23,611903,0
+JXN.US,D,20250611,000000,84.26,85.49,83.64,83.74,605673,0
+JXN.US,D,20250612,000000,82.88,83.0982,81.8,82.79,788069,0
+JXN.US,D,20250613,000000,81.6132,82.24,80.25,81.45,781420,0
+JXN.US,D,20250616,000000,82.09,84.43,82.065,83.74,954867,0
+JXN.US,D,20250617,000000,82.935,84.85,82.2,83.94,737115,0
+JXN.US,D,20250618,000000,83.615,86.705,82.92,85.86,719367,0
+JXN.US,D,20250620,000000,85.95,86.87,83.96,84.66,1960018,0
+JXN.US,D,20250623,000000,84.31,85.04,82.3,84.9,482264,0
+JXN.US,D,20250624,000000,86.48,87.71,86.37,86.66,679675,0
+JXN.US,D,20250625,000000,86.8,87.01,86.1417,86.57,438338,0
+JXN.US,D,20250626,000000,87.01,88.885,86.921,88.65,458164,0
+JXN.US,D,20250627,000000,89.09,90.2843,88.815,89.5,781123,0
+JXN.US,D,20250630,000000,89.335,90.225,88.4173,88.79,605384,0
+JXN.US,D,20250701,000000,87.99,90.085,87.99,89.26,469659,0
+JXN.US,D,20250702,000000,89.625,90.2,87.62,88.12,678104,0
+JXN.US,D,20250703,000000,88.585,89.54,88.44,88.96,255647,0
+JXN.US,D,20250707,000000,88.77,90.9499,87.57,88.03,664058,0
+JXN.US,D,20250708,000000,88.65,90.19,88.645,88.91,526632,0
+JXN.US,D,20250709,000000,89.505,89.929,85.28,85.73,708115,0
+JXN.US,D,20250710,000000,86.39,88,85.91,87.89,553721,0
+JXN.US,D,20250711,000000,87.12,87.61,86.31,87.03,329425,0
+JXN.US,D,20250714,000000,86.925,88.1,86.6,88.08,384250,0
+JXN.US,D,20250715,000000,87.785,88.42,84.85,84.85,582094,0
+JXN.US,D,20250716,000000,85.41,86.78,84.67,86.34,561051,0
+JXN.US,D,20250717,000000,86.1,88.845,85.975,88.53,621714,0
+JXN.US,D,20250718,000000,88.45,88.98,87.47,87.5,491052,0
+JXN.US,D,20250721,000000,87.86,88.265,86.85,87.29,522420,0
+JXN.US,D,20250722,000000,87.23,89.06,87.0287,88.52,499556,0
+JXN.US,D,20250723,000000,89.75,89.99,88.8071,89.45,299714,0
+JXN.US,D,20250724,000000,89.66,89.66,87.57,87.62,339572,0
+JXN.US,D,20250725,000000,87.765,88.25,87.2425,88.18,357271,0
+JXN.US,D,20250728,000000,88.17,88.58,87.73,87.98,418092,0
+JXN.US,D,20250729,000000,88.685,89.62,87.7,88.26,459905,0
+JXN.US,D,20250730,000000,88.265,88.335,85.25,85.97,609571,0
+JXN.US,D,20250731,000000,85.375,87.59,85.02,87.56,715781,0
+JXN.US,D,20250801,000000,86.52,86.52,82.65,84.06,660097,0
+JXN.US,D,20250804,000000,84.75,84.945,83.67,84.65,564479,0
+JXN.US,D,20250805,000000,84.845,87.23,84.4113,86.46,1101958,0
+JXN.US,D,20250806,000000,88.52,94.585,88.3,92.7,1367821,0
+JXN.US,D,20250807,000000,93.565,93.565,88.305,88.92,881038,0
+JXN.US,D,20250808,000000,88.935,90.68,88.2,90.56,621536,0
+JXN.US,D,20250811,000000,90.49,92.27,90.49,91.55,571309,0
+JXN.US,D,20250812,000000,92.185,95.055,91.83,94.29,505431,0
+JXN.US,D,20250813,000000,94.64,96.545,94.615,96.41,542776,0
+JXN.US,D,20250814,000000,95.63,96.56,94.74,96.45,489155,0
+JXN.US,D,20250815,000000,96.625,96.9,94.37,94.44,418297,0
+JXN.US,D,20250818,000000,93.795,94.23,93.01,93.96,516918,0
+JXN.US,D,20250819,000000,93.74,96.72,93.695,95.74,518730,0
+JXN.US,D,20250820,000000,95.765,96.4,94.905,96.29,454522,0
+JXN.US,D,20250821,000000,95.78,95.98,94.75,95.44,423288,0
+JXN.US,D,20250822,000000,95.675,99.61,95.675,98.47,555628,0
+JXN.US,D,20250825,000000,98.155,99,97.65,97.71,458876,0
+JXN.US,D,20250826,000000,97.51,99,97.16,98.54,638452,0
+JXN.US,D,20250827,000000,98.465,98.74,97.64,97.85,445275,0
+JXN.US,D,20250828,000000,97.64,98.31,97.45,98.24,434762,0
+JXN.US,D,20250829,000000,98.25,99.5,98.245,98.8,395836,0
+JXN.US,D,20250902,000000,97.6,97.6,95.475,97.16,497735,0
+JXN.US,D,20250903,000000,97.1,98.11,95.95,96.7,348858,0
+JXN.US,D,20250904,000000,97.09,98.52,96.5438,98.16,365263,0
+JXN.US,D,20250905,000000,97.84,98.8271,94.72,95.42,449506,0
+JXN.US,D,20250908,000000,95.3,96.02,92.815,95.95,1021438,0
+JXN.US,D,20250909,000000,95.85,97.505,95.85,96.47,381867,0
+JXN.US,D,20250910,000000,96.435,97.3,95.45,96.87,313466,0
+JXN.US,D,20250911,000000,97.2,99.19,96.925,99.02,546449,0
+JXN.US,D,20250912,000000,99.13,99.5,97.69,97.78,596003,0
+JXN.US,D,20250915,000000,97.29,97.32,95.2035,96.78,633109,0
+JXN.US,D,20250916,000000,96.105,96.15,92.98,93.84,693070,0
+JXN.US,D,20250917,000000,93.42,98.03,93.42,96.79,1032713,0
+JXN.US,D,20250918,000000,97.46,99.75,96.6,99.58,888995,0
+JXN.US,D,20250919,000000,101.53,102.65,99.38,100.79,3977745,0
+JXN.US,D,20250922,000000,100.17,102.74,99.11,102.47,928357,0
+JXN.US,D,20250923,000000,103.18,104.4,101.71,102.18,874120,0
+JXN.US,D,20250924,000000,102.95,103.68,102.24,102.24,551640,0
+JXN.US,D,20250925,000000,101.15,102.92,100.79,102.17,480329,0
+JXN.US,D,20250926,000000,102.32,104.085,102.18,103.8,547969,0
+JXN.US,D,20250929,000000,104.245,104.245,101.4198,102.06,439370,0
+JXN.US,D,20250930,000000,102.69,103.24,100.06,101.23,420323,0
+JXN.US,D,20251001,000000,100.15,102.155,100.04,101.24,373374,0
+JXN.US,D,20251002,000000,100.4305,101.895,100.32,101.27,301706,0
+JXN.US,D,20251003,000000,102.3,104.27,101.64,103.82,855181,0
+JXN.US,D,20251006,000000,103.945,104.615,101.56,101.62,589518,0
+JXN.US,D,20251007,000000,101.935,102.385,100.28,100.62,410659,0
+JXN.US,D,20251008,000000,100.4216,102.55,100.4216,100.89,304676,0
+JXN.US,D,20251009,000000,100.615,101.59,99.27,99.99,442031,0
+JXN.US,D,20251010,000000,99.885,101.465,94.735,94.92,633983,0
+JXN.US,D,20251013,000000,96.51,98.195,95.33,95.48,482185,0
+JXN.US,D,20251014,000000,93.33,99.85,93.33,99.5,455334,0
+JXN.US,D,20251015,000000,99.8245,101,97.115,97.88,395144,0
+JXN.US,D,20251016,000000,97.34,98.0684,94.12,94.59,382875,0
+JXN.US,D,20251017,000000,94.3275,96.68,94.12,96.27,338190,0
+JXN.US,D,20251020,000000,96.885,98.135,96.47,97.85,308157,0
+JXN.US,D,20251021,000000,97.63,99.61,97.44,97.93,393474,0
+JXN.US,D,20251022,000000,98.35,99.1,96.27,97.23,296179,0
+JXN.US,D,20251023,000000,97.225,98.37,96.77,97.74,267835,0
+JXN.US,D,20251024,000000,98.45,100.255,98.45,99.31,360740,0
+JXN.US,D,20251027,000000,100.68,101.25,99.255,99.86,428816,0
+JXN.US,D,20251028,000000,101.09,101.09,98.35,98.77,369605,0
+JXN.US,D,20251029,000000,97.92,99.83,96.94,97.87,524575,0
+JXN.US,D,20251030,000000,96.79,99.84,96.79,98.59,587417,0
+JXN.US,D,20251031,000000,97.49,102.09,97.38,100.81,643621,0
+JXN.US,D,20251103,000000,99.755,100.43,97.85,99.63,506203,0
+JXN.US,D,20251104,000000,98.835,101.02,97.9,100.55,728905,0
+JXN.US,D,20251105,000000,100.01,100.01,93.3079,93.66,949320,0
+JXN.US,D,20251106,000000,94.7,95.6,91.64,92.13,952945,0
+JXN.US,D,20251107,000000,91.75,93.455,90,92.88,723448,0
+JXN.US,D,20251110,000000,95.36,95.46,92.86,93.09,498965,0
+JXN.US,D,20251111,000000,93.425,95.04,92.76,93.54,426554,0
+JXN.US,D,20251112,000000,94.245,95.825,93.7,94.62,592073,0
+JXN.US,D,20251113,000000,95.09,96.365,93.89,94.23,486156,0
+JXN.US,D,20251114,000000,93.64,95.06,92.995,94.47,419616,0
+JXN.US,D,20251117,000000,93.395,93.68,89.85,90.62,452621,0
+JXN.US,D,20251118,000000,90.745,92.72,89.67,91.45,437019,0
+JXN.US,D,20251119,000000,91.605,93.14,91.46,92.61,402116,0
+JXN.US,D,20251120,000000,93.48,94.85,91.17,91.82,390337,0
+JXN.US,D,20251121,000000,92.59,95.0799,91.94,93.84,471811,0
+JXN.US,D,20251124,000000,93.66,95.72,93.59,94.61,1220005,0
+JXN.US,D,20251125,000000,95.065,98.47,95.065,97.11,515369,0
+JXN.US,D,20251126,000000,96.52,99.29,96.52,97.85,699896,0
+JXN.US,D,20251128,000000,98.43,98.67,97.625,98.01,227194,0
+JXN.US,D,20251201,000000,97.88,99.1,97.67,97.8,523878,0
+JXN.US,D,20251202,000000,98.95,98.95,97.36,97.47,469842,0
+JXN.US,D,20251203,000000,98.06,100.32,97.48,99.97,526451,0
+JXN.US,D,20251204,000000,99.2,100.05,97.9711,98.15,350279,0
+JXN.US,D,20251205,000000,97.88,99.09,97.6,98.29,487962,0
+JXN.US,D,20251208,000000,98.995,99.67,98.35,98.58,530031,0
+JXN.US,D,20251209,000000,98.955,101.5489,98.955,100.66,351246,0
+JXN.US,D,20251210,000000,100.57,104.01,100.3,103.51,571051,0
+JXN.US,D,20251211,000000,103.59,106.7163,103.59,105.9,512731,0
+JXN.US,D,20251212,000000,106.39,107.08,104.62,105.82,447361,0
+JXN.US,D,20251215,000000,106,107.605,105.84,106.19,714499,0
+JXN.US,D,20251216,000000,106.255,107.155,105.7,106.71,605590,0
+JXN.US,D,20251217,000000,107.185,107.95,105.89,106.8,678679,0
+JXN.US,D,20251218,000000,106.605,108.37,106.605,107.44,463996,0
+JXN.US,D,20251219,000000,107.17,108.67,107.1,107.69,1433431,0
+JXN.US,D,20251222,000000,107.71,109,106.945,107.6,334265,0
+JXN.US,D,20251223,000000,107.99,108.61,107.46,107.56,330022,0
+JXN.US,D,20251224,000000,107.2,109.16,107.2,108.5,183904,0
+JXN.US,D,20251226,000000,108.8635,108.8635,107.65,108.21,166058,0
+JXN.US,D,20251229,000000,108.15,108.56,107.1831,107.66,257648,0
+JXN.US,D,20251230,000000,107.32,108.06,107.04,107.56,227712,0
+JXN.US,D,20251231,000000,106.7,107.9,106.56,106.65,247056,0
+JXN.US,D,20260102,000000,106.545,107.72,104.93,107.46,287952,0
+JXN.US,D,20260105,000000,107.135,111.07,106.53,109.71,511054,0
+JXN.US,D,20260106,000000,110.57,117.13,110.55,113.38,1104483,0
+JXN.US,D,20260107,000000,112.86,115.37,112.475,115,573463,0
+JXN.US,D,20260108,000000,115.45,117.8,115.24,117.28,661213,0
+JXN.US,D,20260109,000000,117,118.175,115.838,117.36,400627,0
+JXN.US,D,20260112,000000,115.57,116.215,114.0922,115.33,476938,0
+JXN.US,D,20260113,000000,115.5,116,112.43,112.78,343868,0
+JXN.US,D,20260114,000000,112.88,114.17,112.41,112.8,354909,0
+JXN.US,D,20260115,000000,113.015,114.93,113.015,114.84,500747,0
+JXN.US,D,20260116,000000,115.75,115.9425,113.37,113.54,545363,0
+JXN.US,D,20260120,000000,111.3,114.255,110.115,110.41,544643,0
+JXN.US,D,20260121,000000,111.02,114.61,110.23,114.25,455376,0
+JXN.US,D,20260122,000000,115.24,117.46,114.8,116.1,661070,0
+JXN.US,D,20260123,000000,115.55,115.55,112.1,113.35,406278,0
+JXN.US,D,20260126,000000,113.83,115.27,112.9,114.23,338559,0
+JXN.US,D,20260127,000000,114.94,115.875,113.615,115.32,417979,0
+JXN.US,D,20260128,000000,116.02,116.88,115.24,115.98,397037,0
+JXN.US,D,20260129,000000,116.42,118.55,115.96,118.06,531549,0
+JXN.US,D,20260130,000000,118.11,119.76,117,118.92,701411,0
+JXN.US,D,20260202,000000,118.62,122.405,118.43,122.21,590203,0
+JXN.US,D,20260203,000000,122.175,123.61,117.735,118.44,723068,0
+JXN.US,D,20260204,000000,117.9,119.06,115.7801,117.48,629579,0
+JXN.US,D,20260205,000000,118.05,119.1,115.54,116.16,830452,0
+JXN.US,D,20260206,000000,116.835,120.49,116.835,119.69,434009,0
+JXN.US,D,20260209,000000,119.495,120.86,118.79,118.95,462341,0
+JXN.US,D,20260210,000000,119.36,120.85,117.895,118.74,358035,0
+JXN.US,D,20260211,000000,120.9,120.95,114.0625,114.42,567962,0
+JXN.US,D,20260212,000000,114.87,117.145,109.34,112.11,597923,0
+JXN.US,D,20260213,000000,112.37,114.945,110.54,113.8,627405,0
+JXN.US,D,20260217,000000,114.8,116.49,113.95,115.78,535126,0
+JXN.US,D,20260218,000000,116.47,117.73,116.47,116.93,953101,0
diff --git a/daily/us/nyse stocks/1/kcai.us.txt b/daily/us/nyse stocks/1/kcai.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..84d472f06ce60c3495a8196d7c426afb2c86e2d6
--- /dev/null
+++ b/daily/us/nyse stocks/1/kcai.us.txt	
@@ -0,0 +1,178 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+KCAI.US,D,20240830,000000,25.22,25.23,25.175,25.175,196391,0
+KCAI.US,D,20240903,000000,24.8451,24.8451,24.8451,24.8451,8,0
+KCAI.US,D,20240904,000000,24.695,24.695,24.695,24.695,220,0
+KCAI.US,D,20240905,000000,24.7598,24.7598,24.7598,24.7598,601,0
+KCAI.US,D,20240906,000000,24.77,24.77,24.7062,24.7062,660,0
+KCAI.US,D,20240909,000000,24.205,24.205,24.205,24.205,1,0
+KCAI.US,D,20240910,000000,24.17,24.19,24.125,24.125,363,0
+KCAI.US,D,20240911,000000,23.8599,23.8599,23.76,23.8,340,0
+KCAI.US,D,20240912,000000,23.87,23.87,23.87,23.87,1,0
+KCAI.US,D,20240913,000000,23.9753,23.9753,23.9753,23.9753,1,0
+KCAI.US,D,20240916,000000,24.09,24.09,24.0409,24.0409,353,0
+KCAI.US,D,20240917,000000,24.09,24.09,24.035,24.035,120,0
+KCAI.US,D,20240918,000000,24.209,24.209,24.209,24.209,1,0
+KCAI.US,D,20240919,000000,24.4617,24.4617,24.4617,24.4617,1,0
+KCAI.US,D,20240920,000000,24.695,24.695,24.695,24.695,8,0
+KCAI.US,D,20240923,000000,24.9315,24.9315,24.9315,24.9315,1,0
+KCAI.US,D,20240924,000000,26.51,26.6598,26.51,26.6598,1274,0
+KCAI.US,D,20240925,000000,26.61,26.61,26.49,26.49,1604,0
+KCAI.US,D,20240926,000000,28.02,28.13,27.9982,28.0259,3820,0
+KCAI.US,D,20240927,000000,28.34,28.67,28.1852,28.1852,10658,0
+KCAI.US,D,20240930,000000,29.15,29.15,28.969,28.969,1218,0
+KCAI.US,D,20241001,000000,29.145,29.45,29.1418,29.448,1775,0
+KCAI.US,D,20241002,000000,30.47,30.984,30.47,30.984,1200,0
+KCAI.US,D,20241003,000000,30.78,30.78,30.6036,30.6036,1861,0
+KCAI.US,D,20241004,000000,30.99,31.8228,30.99,31.8228,9664,0
+KCAI.US,D,20241007,000000,32.14,33.16,32.14,32.9769,11439,0
+KCAI.US,D,20241008,000000,30.1,30.27,29.7,30.0376,4409,0
+KCAI.US,D,20241009,000000,28.1571,28.1571,28.1571,28.1571,172,0
+KCAI.US,D,20241010,000000,28.6,28.787,28.6,28.787,379,0
+KCAI.US,D,20241011,000000,28.7572,28.7572,28.7572,28.7572,76,0
+KCAI.US,D,20241014,000000,28.75,28.7899,28.75,28.7899,679,0
+KCAI.US,D,20241015,000000,27.93,27.93,27.54,27.7223,4218,0
+KCAI.US,D,20241016,000000,28.13,28.2,28.13,28.166,3605,0
+KCAI.US,D,20241017,000000,27.64,27.71,27.64,27.69,57200,0
+KCAI.US,D,20241018,000000,28.74,28.7401,28.672,28.672,5831,0
+KCAI.US,D,20241021,000000,28.47,28.47,28.3405,28.3405,108,0
+KCAI.US,D,20241022,000000,28.75,28.75,28.7441,28.7441,195,0
+KCAI.US,D,20241023,000000,28.33,28.39,28.33,28.39,298,0
+KCAI.US,D,20241024,000000,28.2599,29.622,27.27,28.3202,9764,0
+KCAI.US,D,20241025,000000,28.16,28.23,28.16,28.165,537,0
+KCAI.US,D,20241028,000000,28.0709,28.11,28.0709,28.11,129,0
+KCAI.US,D,20241029,000000,27.9605,27.9605,27.9605,27.9605,1,0
+KCAI.US,D,20241030,000000,27.62,27.775,27.62,27.775,2166,0
+KCAI.US,D,20241031,000000,27.4725,27.4725,27.4725,27.4725,19,0
+KCAI.US,D,20241101,000000,27.7001,27.7001,27.7001,27.7001,3051,0
+KCAI.US,D,20241104,000000,28.06,28.06,28.06,28.06,21,0
+KCAI.US,D,20241105,000000,28.525,28.525,28.525,28.525,1,0
+KCAI.US,D,20241106,000000,27.813,27.813,27.813,27.813,1,0
+KCAI.US,D,20241107,000000,28.8581,28.8581,28.8581,28.8581,1,0
+KCAI.US,D,20241108,000000,27.5505,27.5505,27.5505,27.5505,3,0
+KCAI.US,D,20241111,000000,27.815,27.815,27.74,27.8,1601,0
+KCAI.US,D,20241112,000000,27.3212,27.34,27.3212,27.34,543,0
+KCAI.US,D,20241115,000000,27.25,27.25,27.22,27.22,117,0
+KCAI.US,D,20241121,000000,27.44,27.4572,27.44,27.4572,119,0
+KCAI.US,D,20241129,000000,26.93,27.13,26.93,27.0761,1500,0
+KCAI.US,D,20241209,000000,28.9,29.04,28.67,28.672,52910,0
+KCAI.US,D,20241216,000000,27.03,27.0338,27.03,27.0338,195,0
+KCAI.US,D,20241223,000000,26.88,26.8998,26.88,26.8998,100,0
+KCAI.US,D,20241224,000000,27.23,27.27,27.23,27.2588,2650,0
+KCAI.US,D,20250103,000000,26.25,26.2693,26.235,26.235,750,0
+KCAI.US,D,20250115,000000,26.35,26.4069,26.35,26.4069,214,0
+KCAI.US,D,20250116,000000,26.56,26.6017,26.56,26.6017,150,0
+KCAI.US,D,20250117,000000,26.79,26.79,26.7365,26.7365,154,0
+KCAI.US,D,20250121,000000,26.8215,26.8533,26.8215,26.8533,185,0
+KCAI.US,D,20250124,000000,27.34,27.3688,27.3237,27.3688,355,0
+KCAI.US,D,20250127,000000,27.3735,27.5,27.21,27.386,4688,0
+KCAI.US,D,20250204,000000,27.37,27.3899,27.35,27.3899,2705,0
+KCAI.US,D,20250211,000000,27.071,27.1394,26.98,27.1394,3140,0
+KCAI.US,D,20250212,000000,27.04,27.2304,27.04,27.2304,203,0
+KCAI.US,D,20250219,000000,27.36,27.405,27.36,27.405,225,0
+KCAI.US,D,20250224,000000,27.03,27.03,27.03,27.03,1260,0
+KCAI.US,D,20250226,000000,27.2,27.2,27.1514,27.1514,1698,0
+KCAI.US,D,20250227,000000,27.14,27.14,27.105,27.105,301,0
+KCAI.US,D,20250305,000000,27.12,27.2828,27.12,27.2828,304,0
+KCAI.US,D,20250311,000000,27.04,27.04,27.03,27.0362,200,0
+KCAI.US,D,20250312,000000,26.98,27.0055,26.98,27.0055,100,0
+KCAI.US,D,20250319,000000,27.34,27.3941,27.34,27.3941,113,0
+KCAI.US,D,20250403,000000,26.75,26.7716,26.75,26.7716,102,0
+KCAI.US,D,20250408,000000,24.34,24.34,24.2601,24.2601,158,0
+KCAI.US,D,20250430,000000,26.311,26.44,26.311,26.4357,1003,0
+KCAI.US,D,20250505,000000,27.09,27.09,26.9803,26.9803,1591,0
+KCAI.US,D,20250519,000000,27.6,27.6506,27.6,27.6506,186,0
+KCAI.US,D,20250602,000000,27.475,27.6,27.43,27.5768,2404,0
+KCAI.US,D,20250620,000000,29.57,29.57,29.4908,29.4908,400,0
+KCAI.US,D,20250710,000000,30.99,30.99,30.99,30.99,106,0
+KCAI.US,D,20250721,000000,31.9,31.98,31.9,31.98,344,0
+KCAI.US,D,20250728,000000,31.98,31.98,31.885,31.885,910,0
+KCAI.US,D,20250731,000000,32,32.0143,31.96,32.0143,1224,0
+KCAI.US,D,20250801,000000,31.77,31.857,31.77,31.857,201,0
+KCAI.US,D,20250813,000000,33.53,33.53,33.47,33.47,400,0
+KCAI.US,D,20250815,000000,32.99,32.99,32.99,32.99,105,0
+KCAI.US,D,20250819,000000,33.53,33.53,33.47,33.5153,1400,0
+KCAI.US,D,20250820,000000,34.01,34.02,33.88,33.9664,3225,0
+KCAI.US,D,20250822,000000,34.53,34.53,34.53,34.53,365,0
+KCAI.US,D,20250827,000000,34.97,34.985,34.9489,34.985,477,0
+KCAI.US,D,20250828,000000,36.12,36.238,36.12,36.2153,323,0
+KCAI.US,D,20250902,000000,36.8585,36.8585,36.8098,36.8098,537,0
+KCAI.US,D,20250904,000000,36.03,36.07,35.9,36.025,64366,0
+KCAI.US,D,20250908,000000,36.41,36.41,36.4069,36.4069,163,0
+KCAI.US,D,20250910,000000,36.4354,36.475,36.4354,36.475,245,0
+KCAI.US,D,20250912,000000,37.2,37.209,37.1595,37.1595,3064,0
+KCAI.US,D,20250915,000000,37.03,37.05,36.985,36.985,2981,0
+KCAI.US,D,20250916,000000,36.78,36.8,36.78,36.8,914,0
+KCAI.US,D,20250918,000000,36.34,36.475,36.34,36.475,301,0
+KCAI.US,D,20250922,000000,36.7,36.775,36.7,36.775,118,0
+KCAI.US,D,20250923,000000,37.07,37.07,37.045,37.045,550,0
+KCAI.US,D,20250924,000000,37.0412,37.05,37.01,37.035,2552,0
+KCAI.US,D,20250926,000000,36.87,36.98,36.87,36.98,766,0
+KCAI.US,D,20251001,000000,37.58,37.5939,37.58,37.5939,144,0
+KCAI.US,D,20251002,000000,37.84,37.84,37.5955,37.5955,310,0
+KCAI.US,D,20251003,000000,37.54,37.54,37.4935,37.4935,105,0
+KCAI.US,D,20251006,000000,37.609,37.609,37.5857,37.5857,142,0
+KCAI.US,D,20251007,000000,37.495,37.6,37.46,37.46,407,0
+KCAI.US,D,20251008,000000,37.41,37.41,37.39,37.39,1314,0
+KCAI.US,D,20251009,000000,37.5701,37.5701,37.49,37.49,285,0
+KCAI.US,D,20251010,000000,37.6,37.6,36.35,36.5069,2605,0
+KCAI.US,D,20251014,000000,37.08,37.23,37.08,37.195,668,0
+KCAI.US,D,20251015,000000,37.52,37.52,37.4555,37.4555,343,0
+KCAI.US,D,20251016,000000,37.78,37.7943,37.78,37.7943,231,0
+KCAI.US,D,20251021,000000,38.155,38.155,38.1477,38.1477,107,0
+KCAI.US,D,20251029,000000,39.8619,39.9264,39.8619,39.9264,184,0
+KCAI.US,D,20251030,000000,39.6,39.81,39.5,39.55,74778,0
+KCAI.US,D,20251031,000000,38.73,38.8501,38.73,38.8501,251,0
+KCAI.US,D,20251103,000000,39.029,39.045,38.97,39.045,241,0
+KCAI.US,D,20251104,000000,39.02,39.0377,39.01,39.0377,1018,0
+KCAI.US,D,20251106,000000,39.433,39.54,39.37,39.465,2222,0
+KCAI.US,D,20251107,000000,39.65,39.65,39.27,39.5481,717,0
+KCAI.US,D,20251110,000000,39.86,39.86,39.672,39.76,1532,0
+KCAI.US,D,20251111,000000,39.57,39.5799,39.36,39.36,1514,0
+KCAI.US,D,20251112,000000,39.83,39.83,39.661,39.69,766,0
+KCAI.US,D,20251113,000000,39.97,39.97,39.51,39.5283,2081,0
+KCAI.US,D,20251114,000000,39.59,39.6,39.18,39.305,2736,0
+KCAI.US,D,20251117,000000,39.11,39.11,38.834,38.834,374,0
+KCAI.US,D,20251118,000000,38.45,38.6817,38.34,38.6817,371,0
+KCAI.US,D,20251119,000000,38.9052,38.9052,38.76,38.8816,1061,0
+KCAI.US,D,20251124,000000,38.09,38.345,38.09,38.345,163,0
+KCAI.US,D,20251125,000000,38.68,38.845,38.68,38.845,1106,0
+KCAI.US,D,20251126,000000,38.76,38.91,38.76,38.91,101,0
+KCAI.US,D,20251128,000000,38.99,39.35,38.99,39.1701,234,0
+KCAI.US,D,20251202,000000,39.57,39.57,39.47,39.49,17302,0
+KCAI.US,D,20251204,000000,39.9449,40.01,39.69,39.975,8061,0
+KCAI.US,D,20251205,000000,40.28,40.46,40.13,40.145,2272,0
+KCAI.US,D,20251208,000000,40.74,40.75,40.565,40.565,4981,0
+KCAI.US,D,20251210,000000,40.495,40.605,40.495,40.605,162,0
+KCAI.US,D,20251211,000000,40.44,40.44,40.44,40.44,837,0
+KCAI.US,D,20251212,000000,40.44,40.44,40.1644,40.1644,483,0
+KCAI.US,D,20251216,000000,39.795,39.838,39.795,39.838,372,0
+KCAI.US,D,20251217,000000,40.16,40.18,40.13,40.15,3111,0
+KCAI.US,D,20251218,000000,40.74,40.74,40.5448,40.58,952,0
+KCAI.US,D,20251219,000000,40.7161,40.84,40.65,40.8,3294,0
+KCAI.US,D,20251222,000000,30.27,30.27,30.265,30.27,648,0
+KCAI.US,D,20251223,000000,30.3,30.42,30.27,30.355,6420,0
+KCAI.US,D,20251224,000000,30.16,30.36,30.15,30.305,5614,0
+KCAI.US,D,20251229,000000,30.15,30.35,30.14,30.2907,2727,0
+KCAI.US,D,20251230,000000,30.2901,30.4334,30.29,30.4334,3821,0
+KCAI.US,D,20251231,000000,30.474,30.6,30.35,30.48,1056,0
+KCAI.US,D,20260102,000000,30.91,30.95,30.7,30.904,5493,0
+KCAI.US,D,20260105,000000,30.7,30.8159,30.55,30.72,2091,0
+KCAI.US,D,20260106,000000,31.07,31.0843,30.87,30.87,3406,0
+KCAI.US,D,20260108,000000,30.514,30.52,30.39,30.52,768,0
+KCAI.US,D,20260109,000000,30.5802,30.5802,30.283,30.4851,1305,0
+KCAI.US,D,20260112,000000,30.7,30.75,30.63,30.6601,1751,0
+KCAI.US,D,20260114,000000,30.1001,30.2696,30,30.2501,7992,0
+KCAI.US,D,20260115,000000,30.5234,30.5299,30.5234,30.5299,316,0
+KCAI.US,D,20260116,000000,30.3,30.38,30.2979,30.2979,1149,0
+KCAI.US,D,20260120,000000,30.5,30.5999,30.32,30.577,3117,0
+KCAI.US,D,20260122,000000,30.41,30.4586,30.26,30.4586,2318,0
+KCAI.US,D,20260123,000000,30.19,30.3099,30.02,30.19,2974,0
+KCAI.US,D,20260126,000000,30.22,30.44,30.21,30.365,1509,0
+KCAI.US,D,20260127,000000,30.24,30.4594,30.24,30.4594,330,0
+KCAI.US,D,20260128,000000,30.535,30.535,30.3,30.375,2355,0
+KCAI.US,D,20260129,000000,30.39,30.5876,30.39,30.5876,1345,0
+KCAI.US,D,20260202,000000,30.1238,30.247,30.1238,30.247,518,0
+KCAI.US,D,20260204,000000,30.45,30.52,30.395,30.395,854,0
+KCAI.US,D,20260205,000000,30.3,30.3,30.235,30.235,222,0
+KCAI.US,D,20260209,000000,30.81,30.98,30.81,30.98,301,0
+KCAI.US,D,20260218,000000,31.19,31.19,31.19,31.19,111,0
diff --git a/daily/us/nyse stocks/1/kcsh.us.txt b/daily/us/nyse stocks/1/kcsh.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..bc3caaea10c616f4e54f545b1a932fb390a8e8c0
--- /dev/null
+++ b/daily/us/nyse stocks/1/kcsh.us.txt	
@@ -0,0 +1,170 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+KCSH.US,D,20240801,000000,24.95,24.95,24.95,24.95,9605,0
+KCSH.US,D,20240802,000000,25.08,25.08,25.08,25.08,6,0
+KCSH.US,D,20240805,000000,25.0744,25.0744,25.0744,25.0744,6,0
+KCSH.US,D,20240806,000000,25.09,25.11,25.09,25.1,9515,0
+KCSH.US,D,20240807,000000,25.09,25.09,25.09,25.09,6,0
+KCSH.US,D,20240808,000000,25.1099,25.1099,25.1099,25.1099,6,0
+KCSH.US,D,20240809,000000,25.1034,25.1034,25.1034,25.1034,4,0
+KCSH.US,D,20240812,000000,25.1049,25.1049,25.1049,25.1049,91,0
+KCSH.US,D,20240813,000000,25.1151,25.1151,25.1151,25.1151,1,0
+KCSH.US,D,20240814,000000,25.12,25.12,25.12,25.12,3991225,0
+KCSH.US,D,20240815,000000,25.13,25.15,25.13,25.15,11625,0
+KCSH.US,D,20240816,000000,25.13,25.13,25.13,25.13,3,0
+KCSH.US,D,20240819,000000,25.1289,25.1289,25.1289,25.1289,2,0
+KCSH.US,D,20240820,000000,25.1386,25.1386,25.1386,25.1386,3,0
+KCSH.US,D,20240821,000000,25.1484,25.1484,25.1484,25.1484,1,0
+KCSH.US,D,20240822,000000,25.15,25.15,25.15,25.15,3,0
+KCSH.US,D,20240823,000000,25.13,25.13,25.13,25.13,103,0
+KCSH.US,D,20240826,000000,25.1602,25.1602,25.1602,25.1602,2,0
+KCSH.US,D,20240827,000000,25.17,25.17,25.17,25.17,1,0
+KCSH.US,D,20240828,000000,25.175,25.175,25.175,25.175,4,0
+KCSH.US,D,20240829,000000,25.11,25.11,25.11,25.11,1,0
+KCSH.US,D,20240830,000000,25.07,25.07,25.07,25.07,102,0
+KCSH.US,D,20240903,000000,25.1,25.1,25.1,25.1,60,0
+KCSH.US,D,20240904,000000,25.1214,25.1214,25.1214,25.1214,1,0
+KCSH.US,D,20240905,000000,25.1499,25.1499,25.13,25.13,141,0
+KCSH.US,D,20240906,000000,25.11,25.11,25.11,25.11,100,0
+KCSH.US,D,20240909,000000,25.16,25.16,25.1401,25.1401,116,0
+KCSH.US,D,20240910,000000,25.15,25.15,25.15,25.15,24,0
+KCSH.US,D,20240911,000000,25.1511,25.1511,25.1511,25.1511,1,0
+KCSH.US,D,20240912,000000,25.18,25.18,25.17,25.18,3280,0
+KCSH.US,D,20240913,000000,25.19,25.23,25.17,25.17,560,0
+KCSH.US,D,20240916,000000,25.17,25.17,25.17,25.17,55,0
+KCSH.US,D,20240917,000000,25.18,25.18,25.18,25.18,1,0
+KCSH.US,D,20240918,000000,25.185,25.185,25.185,25.185,1,0
+KCSH.US,D,20240919,000000,25.23,25.34,25.18,25.18,25373,0
+KCSH.US,D,20240920,000000,25.2011,25.2011,25.2011,25.2011,1,0
+KCSH.US,D,20240923,000000,25.2,25.2,25.2,25.2,1,0
+KCSH.US,D,20240924,000000,25.23,25.27,25.17,25.17,3389,0
+KCSH.US,D,20240925,000000,25.21,25.21,25.21,25.21,44,0
+KCSH.US,D,20240926,000000,25.22,25.22,25.22,25.22,26,0
+KCSH.US,D,20240927,000000,25.15,25.15,25.15,25.15,3977100,0
+KCSH.US,D,20241001,000000,25.13,25.13,25.13,25.13,1,0
+KCSH.US,D,20241002,000000,25.14,25.14,25.08,25.08,18400,0
+KCSH.US,D,20241003,000000,25.1492,25.1492,25.1492,25.1492,1,0
+KCSH.US,D,20241004,000000,25.16,25.22,25.11,25.11,16378,0
+KCSH.US,D,20241007,000000,25.14,25.14,25.14,25.14,1,0
+KCSH.US,D,20241008,000000,25.145,25.145,25.145,25.145,1,0
+KCSH.US,D,20241009,000000,25.1499,25.1499,25.1499,25.1499,2,0
+KCSH.US,D,20241010,000000,25.16,25.16,25.16,25.16,1,0
+KCSH.US,D,20241011,000000,25.16,25.16,25.16,25.16,1,0
+KCSH.US,D,20241014,000000,25.155,25.155,25.155,25.155,2,0
+KCSH.US,D,20241015,000000,25.16,25.16,25.16,25.16,41,0
+KCSH.US,D,20241016,000000,25.1849,25.1849,25.1849,25.1849,2,0
+KCSH.US,D,20241017,000000,25.1749,25.1749,25.1749,25.1749,1,0
+KCSH.US,D,20241018,000000,25.15,25.15,25.15,25.15,44,0
+KCSH.US,D,20241021,000000,25.17,25.17,25.17,25.17,1,0
+KCSH.US,D,20241022,000000,25.18,25.18,25.18,25.18,1,0
+KCSH.US,D,20241023,000000,25.18,25.18,25.18,25.18,1,0
+KCSH.US,D,20241024,000000,25.185,25.185,25.185,25.185,1,0
+KCSH.US,D,20241025,000000,25.19,25.19,25.19,25.19,2,0
+KCSH.US,D,20241028,000000,25.2,25.26,25.2,25.2393,4085,0
+KCSH.US,D,20241029,000000,25.2,25.2,25.2,25.2,901,0
+KCSH.US,D,20241030,000000,25.0901,25.0901,25.0901,25.0901,1,0
+KCSH.US,D,20241031,000000,25.1002,25.1002,25.1002,25.1002,32,0
+KCSH.US,D,20241104,000000,25.1101,25.1101,25.1101,25.1101,2,0
+KCSH.US,D,20241105,000000,25.1197,25.1197,25.1197,25.1197,1,0
+KCSH.US,D,20241106,000000,25.0951,25.0951,25.0951,25.0951,2,0
+KCSH.US,D,20241107,000000,25.12,25.135,25.1,25.135,400,0
+KCSH.US,D,20241108,000000,25.1349,25.1349,25.1349,25.1349,1,0
+KCSH.US,D,20241205,000000,25.11,25.11,25.11,25.11,466,0
+KCSH.US,D,20241209,000000,25.15,25.15,25.15,25.15,2269031,0
+KCSH.US,D,20241210,000000,25.13,25.135,25.1249,25.1249,987,0
+KCSH.US,D,20241212,000000,25.15,25.15,25.15,25.15,123805,0
+KCSH.US,D,20241217,000000,25.14,25.1599,25.11,25.11,631901,0
+KCSH.US,D,20241220,000000,25.14,25.1401,25.08,25.13,93411,0
+KCSH.US,D,20241227,000000,25.19,25.24,25.19,25.19,4600,0
+KCSH.US,D,20250114,000000,25.11,25.11,25.095,25.095,1095,0
+KCSH.US,D,20250116,000000,25.06,25.06,25.06,25.06,299301,0
+KCSH.US,D,20250122,000000,25.14,25.14,25.12,25.12,3905,0
+KCSH.US,D,20250205,000000,25.06,25.06,25.04,25.04,28022,0
+KCSH.US,D,20250207,000000,25.0999,25.0999,25.085,25.085,200,0
+KCSH.US,D,20250211,000000,25.086,25.09,25.086,25.09,509,0
+KCSH.US,D,20250212,000000,25.11,25.11,25.0948,25.0948,523,0
+KCSH.US,D,20250220,000000,25.1,25.1149,25.1,25.1149,140,0
+KCSH.US,D,20250221,000000,25.1293,25.1293,25.11,25.1249,912,0
+KCSH.US,D,20250224,000000,25.1231,25.1231,25.1231,25.1231,173,0
+KCSH.US,D,20250312,000000,25.0805,25.1,25.07,25.085,2040,0
+KCSH.US,D,20250319,000000,25.09,25.105,25.09,25.105,103,0
+KCSH.US,D,20250404,000000,25.04,25.04,24.54,25.0345,1629,0
+KCSH.US,D,20250407,000000,25.05,25.0857,25.05,25.0857,103,0
+KCSH.US,D,20250408,000000,25.06,25.0658,25.06,25.0658,185,0
+KCSH.US,D,20250409,000000,25.07,25.07,25,25,337773,0
+KCSH.US,D,20250410,000000,25.05,25.05,24.99,24.99,330031,0
+KCSH.US,D,20250411,000000,25.01,25.01,25.01,25.01,269200,0
+KCSH.US,D,20250414,000000,25.05,25.09,24.78,25.09,52728,0
+KCSH.US,D,20250421,000000,25.08,25.08,25.08,25.08,27501,0
+KCSH.US,D,20250422,000000,25.09,25.09,25.09,25.09,42701,0
+KCSH.US,D,20250428,000000,25.1,25.1,25.1,25.1,59406,0
+KCSH.US,D,20250505,000000,25.04,25.04,25.04,25.04,129010,0
+KCSH.US,D,20250514,000000,25.1028,25.109,25.085,25.085,327,0
+KCSH.US,D,20250522,000000,25.105,25.13,25.105,25.11,11346,0
+KCSH.US,D,20250527,000000,25.14,25.15,25.13,25.13,18934,0
+KCSH.US,D,20250529,000000,25.06,25.09,25.055,25.055,4497,0
+KCSH.US,D,20250626,000000,25.13,25.13,25.13,25.13,276,0
+KCSH.US,D,20250701,000000,25.05,25.06,25.02,25.06,1006,0
+KCSH.US,D,20250702,000000,25.05,25.09,25.05,25.09,107,0
+KCSH.US,D,20250703,000000,25.05,25.075,25.05,25.075,224,0
+KCSH.US,D,20250709,000000,25.1,25.11,25.08,25.08,218,0
+KCSH.US,D,20250721,000000,25.15,25.15,25.14,25.15,950773,0
+KCSH.US,D,20250722,000000,25.14,25.14,25.1,25.1179,406,0
+KCSH.US,D,20250728,000000,25.15,25.2,25.15,25.15,314,0
+KCSH.US,D,20250729,000000,25.15,25.18,25.14,25.14,543,0
+KCSH.US,D,20250730,000000,25.03,25.05,25.03,25.05,1939,0
+KCSH.US,D,20250808,000000,25.1,25.12,25.1,25.12,103,0
+KCSH.US,D,20250813,000000,25.1,25.13,25.1,25.13,326303,0
+KCSH.US,D,20250815,000000,25.11,25.13,25.11,25.13,103,0
+KCSH.US,D,20250827,000000,25.16,25.16,25.16,25.16,203,0
+KCSH.US,D,20250829,000000,25.11,25.15,25.11,25.15,361549,0
+KCSH.US,D,20250903,000000,25.02,25.02,25.02,25.02,12516,0
+KCSH.US,D,20250905,000000,25.15,25.15,25.148,25.148,960,0
+KCSH.US,D,20250908,000000,25.12,25.135,25.12,25.135,455,0
+KCSH.US,D,20250910,000000,25.16,25.16,25.14,25.14,447,0
+KCSH.US,D,20250917,000000,25.18,25.23,25.16,25.16,810,0
+KCSH.US,D,20250918,000000,25.2,25.2,25.2,25.2,587710,0
+KCSH.US,D,20250923,000000,25.2,25.2,25.18,25.18,672,0
+KCSH.US,D,20250925,000000,25.2,25.2,25.1907,25.1907,766,0
+KCSH.US,D,20250926,000000,25.2,25.26,25.19,25.2084,4063,0
+KCSH.US,D,20250930,000000,25.09,25.09,25.04,25.08,401123,0
+KCSH.US,D,20251001,000000,25.087,25.087,25.0706,25.08,819220,0
+KCSH.US,D,20251002,000000,25.12,25.12,25.12,25.12,115,0
+KCSH.US,D,20251003,000000,25.08,25.08,25.08,25.08,173063,0
+KCSH.US,D,20251006,000000,25.0989,25.11,25.0954,25.11,219,0
+KCSH.US,D,20251016,000000,25.1265,25.14,25.1265,25.14,313,0
+KCSH.US,D,20251020,000000,25.15,25.1628,25.15,25.15,521,0
+KCSH.US,D,20251023,000000,25.18,25.18,25.1551,25.1551,470,0
+KCSH.US,D,20251027,000000,25.15,25.17,25.15,25.17,113,0
+KCSH.US,D,20251028,000000,25.15,25.17,25.15,25.17,115,0
+KCSH.US,D,20251030,000000,25.05,25.075,25.05,25.075,116,0
+KCSH.US,D,20251031,000000,25.0655,25.086,25.06,25.08,1165,0
+KCSH.US,D,20251106,000000,25.1,25.1051,25.0998,25.1051,1515,0
+KCSH.US,D,20251107,000000,25.08,25.08,25.08,25.08,85138,0
+KCSH.US,D,20251111,000000,25.11,25.13,25.11,25.13,11583,0
+KCSH.US,D,20251113,000000,25.11,25.15,25.1,25.1,85812,0
+KCSH.US,D,20251118,000000,25.13,25.13,25.125,25.125,379,0
+KCSH.US,D,20251119,000000,25.12,25.13,25.12,25.13,602,0
+KCSH.US,D,20251120,000000,25.14,25.14,25.135,25.135,237,0
+KCSH.US,D,20251124,000000,25.14,25.145,25.14,25.145,3216,0
+KCSH.US,D,20251125,000000,25.16,25.265,25.16,25.19,6810,0
+KCSH.US,D,20251126,000000,25.06,25.06,25.06,25.06,200203,0
+KCSH.US,D,20251210,000000,25.12,25.135,25.12,25.135,110,0
+KCSH.US,D,20251215,000000,25.14,25.14,25.14,25.14,3984,0
+KCSH.US,D,20251216,000000,25.15,25.16,25.15,25.1565,2756,0
+KCSH.US,D,20251218,000000,25.14,25.1499,25.1,25.1,1342,0
+KCSH.US,D,20251222,000000,25.155,25.155,25.155,25.155,312,0
+KCSH.US,D,20251230,000000,25.04,25.0405,25.04,25.0405,109,0
+KCSH.US,D,20260105,000000,25.07,25.07,25.065,25.065,505,0
+KCSH.US,D,20260106,000000,25.09,25.09,25.08,25.08,1891,0
+KCSH.US,D,20260107,000000,25.1,25.1,25.0998,25.0998,211,0
+KCSH.US,D,20260109,000000,25.1,25.1,25.095,25.095,729,0
+KCSH.US,D,20260113,000000,25.1,25.11,25.1,25.1,1592,0
+KCSH.US,D,20260114,000000,25.11,25.11,25.1,25.1,2987,0
+KCSH.US,D,20260115,000000,25.095,25.095,25.08,25.08,468,0
+KCSH.US,D,20260120,000000,25.119,25.12,25.115,25.115,427,0
+KCSH.US,D,20260122,000000,25.12,25.14,25.12,25.14,201092,0
+KCSH.US,D,20260128,000000,25.14,25.15,25.135,25.135,467,0
+KCSH.US,D,20260204,000000,25.0741,25.09,25.0741,25.09,698,0
+KCSH.US,D,20260205,000000,25.074,25.074,25.07,25.07,54776,0
+KCSH.US,D,20260210,000000,25.12,25.12,25.08,25.08,212521,0
+KCSH.US,D,20260212,000000,25.085,25.085,25.085,25.085,291,0
diff --git a/daily/us/nyse stocks/1/kdef.us.txt b/daily/us/nyse stocks/1/kdef.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5aad7df03013f2eca3ce19840e248db1d335272d
--- /dev/null
+++ b/daily/us/nyse stocks/1/kdef.us.txt	
@@ -0,0 +1,259 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+KDEF.US,D,20250207,000000,22.0001,22.01,21.6586,21.6586,3749,0
+KDEF.US,D,20250210,000000,21.53,21.63,21.5,21.6104,3875,0
+KDEF.US,D,20250211,000000,22.67,22.68,22.66,22.6605,1124,0
+KDEF.US,D,20250212,000000,23.81,24.06,23.81,24.0246,22567,0
+KDEF.US,D,20250213,000000,24.42,24.7,24.42,24.6963,11349,0
+KDEF.US,D,20250214,000000,25,25,24.9258,24.9258,6351,0
+KDEF.US,D,20250218,000000,26.945,27.11,26.93,26.9736,16020,0
+KDEF.US,D,20250219,000000,26.32,27.12,26.32,27.12,27158,0
+KDEF.US,D,20250220,000000,26.5,26.9,26.29,26.45,24758,0
+KDEF.US,D,20250221,000000,26.84,26.84,26.45,26.4797,1278,0
+KDEF.US,D,20250224,000000,26.165,26.22,26.1101,26.155,3427,0
+KDEF.US,D,20250225,000000,26.62,26.7,26.51,26.607,10317,0
+KDEF.US,D,20250226,000000,26.24,26.43,26.2053,26.2053,21064,0
+KDEF.US,D,20250227,000000,26.01,26.02,25.4779,25.4779,6892,0
+KDEF.US,D,20250228,000000,24.38,24.844,24.25,24.4951,9609,0
+KDEF.US,D,20250303,000000,25.1,25.5699,24.85,24.9,83121,0
+KDEF.US,D,20250304,000000,26.46,26.96,26.41,26.845,81658,0
+KDEF.US,D,20250305,000000,27.06,27.56,27.06,27.535,30714,0
+KDEF.US,D,20250306,000000,27.32,28,26.91,27.38,73279,0
+KDEF.US,D,20250307,000000,28.32,28.7,28,28.51,27890,0
+KDEF.US,D,20250310,000000,28.21,28.24,27.6001,27.74,11982,0
+KDEF.US,D,20250311,000000,27.7401,27.96,27.34,27.884,36688,0
+KDEF.US,D,20250312,000000,27.18,27.21,26.79,26.97,44393,0
+KDEF.US,D,20250313,000000,27.445,27.8399,27.3901,27.66,9943,0
+KDEF.US,D,20250314,000000,27.799,28.09,27.66,28.09,40928,0
+KDEF.US,D,20250317,000000,29.1,29.6,28.99,29.57,91281,0
+KDEF.US,D,20250318,000000,29.02,29.31,28.82,29.31,43234,0
+KDEF.US,D,20250319,000000,28.964,29.28,28.7,29,17190,0
+KDEF.US,D,20250320,000000,26.98,27.105,26.689,26.89,131594,0
+KDEF.US,D,20250321,000000,26.55,26.73,26.35,26.7,39095,0
+KDEF.US,D,20250324,000000,27.289,27.5,27.181,27.3894,45998,0
+KDEF.US,D,20250325,000000,26.55,26.78,26.14,26.2,37311,0
+KDEF.US,D,20250326,000000,26.22,26.41,26.09,26.1101,12154,0
+KDEF.US,D,20250327,000000,25.45,25.85,25.45,25.711,27708,0
+KDEF.US,D,20250328,000000,24.845,24.88,24.55,24.55,15098,0
+KDEF.US,D,20250331,000000,24.61,24.9438,24.551,24.9438,3834,0
+KDEF.US,D,20250401,000000,25.77,25.77,25.59,25.6009,15900,0
+KDEF.US,D,20250402,000000,25.2,25.4,25.06,25.2611,5099,0
+KDEF.US,D,20250403,000000,25.69,25.88,25.37,25.41,42205,0
+KDEF.US,D,20250404,000000,25.07,25.31,24.53,24.86,24959,0
+KDEF.US,D,20250407,000000,23.311,23.9,23.2163,23.38,34100,0
+KDEF.US,D,20250408,000000,24.6756,24.6756,23.515,23.6,11782,0
+KDEF.US,D,20250409,000000,23.675,25.96,23.675,25.79,11649,0
+KDEF.US,D,20250410,000000,25.335,25.63,25.01,25.02,17206,0
+KDEF.US,D,20250411,000000,27.1,27.6,27.0635,27.6,14221,0
+KDEF.US,D,20250414,000000,28.01,28.5,27.62,28.1673,30555,0
+KDEF.US,D,20250415,000000,27.81,28.09,27.43,28.09,27365,0
+KDEF.US,D,20250416,000000,28.025,28.5173,27.9,27.94,6507,0
+KDEF.US,D,20250417,000000,29.31,29.49,29.004,29.1697,41598,0
+KDEF.US,D,20250421,000000,29,29.11,28.51,28.73,25273,0
+KDEF.US,D,20250422,000000,29.5,29.7967,29.5,29.77,14373,0
+KDEF.US,D,20250423,000000,29.24,29.6,29.0446,29.198,13775,0
+KDEF.US,D,20250424,000000,29.38,29.72,29.38,29.675,11359,0
+KDEF.US,D,20250425,000000,29.335,30.05,29.335,29.94,17004,0
+KDEF.US,D,20250428,000000,29.39,29.85,29.36,29.7411,13062,0
+KDEF.US,D,20250429,000000,29.69,29.73,29.1,29.23,11356,0
+KDEF.US,D,20250430,000000,29.386,29.65,29.08,29.28,8230,0
+KDEF.US,D,20250501,000000,29.15,29.81,28.96,29.05,9355,0
+KDEF.US,D,20250502,000000,30.7645,30.92,30.421,30.6655,12836,0
+KDEF.US,D,20250505,000000,31,31.27,30.8278,31.19,22575,0
+KDEF.US,D,20250506,000000,30.76,31.32,30.67,31.17,15954,0
+KDEF.US,D,20250507,000000,31.79,32.18,31.6527,31.76,23881,0
+KDEF.US,D,20250508,000000,32.119,32.34,31.73,31.91,14228,0
+KDEF.US,D,20250509,000000,32.89,32.9,32.43,32.8,13555,0
+KDEF.US,D,20250512,000000,30.89,31.99,30.1585,30.7128,35728,0
+KDEF.US,D,20250513,000000,30.266,30.66,30.05,30.4198,10491,0
+KDEF.US,D,20250514,000000,31.655,31.92,31.3501,31.5,9494,0
+KDEF.US,D,20250515,000000,31.98,32.14,31.4,31.65,13099,0
+KDEF.US,D,20250516,000000,32.34,32.34,32,32.21,12451,0
+KDEF.US,D,20250519,000000,31.87,32.29,31.51,31.949,16985,0
+KDEF.US,D,20250520,000000,31.95,31.95,31.52,31.7451,8822,0
+KDEF.US,D,20250521,000000,32.68,33.29,32.52,32.56,26676,0
+KDEF.US,D,20250522,000000,32,32.49,31.85,32.2519,7288,0
+KDEF.US,D,20250523,000000,32.4258,32.94,32.4258,32.87,18737,0
+KDEF.US,D,20250527,000000,34.12,35.1,33.73,34.15,28015,0
+KDEF.US,D,20250528,000000,33.415,33.7,33.26,33.48,17218,0
+KDEF.US,D,20250529,000000,34.15,34.4599,34.01,34.2988,8463,0
+KDEF.US,D,20250530,000000,33.38,33.83,33.32,33.54,13543,0
+KDEF.US,D,20250602,000000,34.51,34.82,34.01,34.6675,12839,0
+KDEF.US,D,20250603,000000,34.93,34.9999,34.61,34.8696,18460,0
+KDEF.US,D,20250604,000000,35.9265,36.27,35.63,36,35484,0
+KDEF.US,D,20250605,000000,36.8506,37.35,36.7,36.99,40404,0
+KDEF.US,D,20250606,000000,37,38.25,36.4382,36.97,16120,0
+KDEF.US,D,20250609,000000,36.6328,36.85,36.28,36.7,36925,0
+KDEF.US,D,20250610,000000,38.275,38.64,37.66,38.22,34560,0
+KDEF.US,D,20250611,000000,38.39,38.89,38,38.52,40060,0
+KDEF.US,D,20250612,000000,39.575,40.1,39.563,39.74,69353,0
+KDEF.US,D,20250613,000000,40.62,41.21,40.4,40.9,70690,0
+KDEF.US,D,20250616,000000,42.5,42.8856,42.3346,42.52,39931,0
+KDEF.US,D,20250617,000000,41.61,41.8,40.75,41.18,54898,0
+KDEF.US,D,20250618,000000,41.09,41.4083,40.935,40.96,18520,0
+KDEF.US,D,20250620,000000,43.4,43.4,41.8982,42.24,28489,0
+KDEF.US,D,20250623,000000,42.3597,43.24,42.1,43.0997,24952,0
+KDEF.US,D,20250624,000000,41.75,42.29,41.5,42.1865,40408,0
+KDEF.US,D,20250625,000000,40.75,41.33,40.475,41.11,40969,0
+KDEF.US,D,20250626,000000,41.29,42.76,41.1,42.7266,54877,0
+KDEF.US,D,20250627,000000,41.91,43.82,41.42,41.5479,76241,0
+KDEF.US,D,20250630,000000,41.4634,41.69,41.12,41.29,33005,0
+KDEF.US,D,20250701,000000,41.7,41.98,40.88,41.44,21444,0
+KDEF.US,D,20250702,000000,40.9,40.95,40.5801,40.82,26814,0
+KDEF.US,D,20250703,000000,39.95,40.225,39.75,39.8,24673,0
+KDEF.US,D,20250707,000000,39.25,39.5,38.18,38.2,71585,0
+KDEF.US,D,20250708,000000,38.9,39.2,38.5,38.96,20351,0
+KDEF.US,D,20250709,000000,40.54,40.765,40.11,40.69,168392,0
+KDEF.US,D,20250710,000000,41.08,41.2084,40.6,40.6,202565,0
+KDEF.US,D,20250711,000000,40.125,40.125,39.65,39.7505,11774,0
+KDEF.US,D,20250714,000000,39.94,40.2654,39.5365,39.98,31572,0
+KDEF.US,D,20250715,000000,41.3015,41.3015,40.5,40.82,11525,0
+KDEF.US,D,20250716,000000,40.5102,41.21,40.51,41.14,15467,0
+KDEF.US,D,20250717,000000,41.6432,41.7884,41.23,41.775,7902,0
+KDEF.US,D,20250718,000000,41.27,41.5,41.01,41.12,169340,0
+KDEF.US,D,20250721,000000,41.8,42.3312,41.7198,42.19,13379,0
+KDEF.US,D,20250722,000000,42.14,42.14,41,41.31,41587,0
+KDEF.US,D,20250723,000000,42.05,42.05,41.43,41.7504,20303,0
+KDEF.US,D,20250724,000000,41.4567,41.995,41.4,41.4,94216,0
+KDEF.US,D,20250725,000000,42.03,42.2,41.8821,42.04,9751,0
+KDEF.US,D,20250728,000000,42.04,42.08,41.79,41.8447,12853,0
+KDEF.US,D,20250729,000000,43,43.33,42.89,42.89,22328,0
+KDEF.US,D,20250730,000000,42.33,42.71,42.08,42.23,38126,0
+KDEF.US,D,20250731,000000,42.77,42.86,42.6026,42.63,13759,0
+KDEF.US,D,20250801,000000,41.78,41.78,41.34,41.43,28275,0
+KDEF.US,D,20250804,000000,42.49,42.76,42.3164,42.43,21669,0
+KDEF.US,D,20250805,000000,42.88,42.93,42.7,42.79,37819,0
+KDEF.US,D,20250806,000000,42.515,42.79,42.39,42.67,4388,0
+KDEF.US,D,20250807,000000,42.75,43.1385,42.5708,42.64,42344,0
+KDEF.US,D,20250808,000000,40.93,41.1199,40.9,41.07,30146,0
+KDEF.US,D,20250811,000000,40.39,40.452,40.13,40.15,36999,0
+KDEF.US,D,20250812,000000,40,40.25,39.85,40.04,12893,0
+KDEF.US,D,20250813,000000,41.05,41.16,40.81,40.87,7797,0
+KDEF.US,D,20250814,000000,40.81,40.8992,40.6,40.67,33203,0
+KDEF.US,D,20250815,000000,41.04,41.04,40.7319,40.8,16021,0
+KDEF.US,D,20250818,000000,40.6413,40.73,40.61,40.61,16511,0
+KDEF.US,D,20250819,000000,38.9,38.94,38.38,38.38,88616,0
+KDEF.US,D,20250820,000000,38.33,38.33,37.8,38.01,39407,0
+KDEF.US,D,20250821,000000,39.08,39.22,39.05,39.07,19268,0
+KDEF.US,D,20250822,000000,40.65,41.5649,40.65,41.43,39543,0
+KDEF.US,D,20250825,000000,41.34,41.5,41.3,41.316,20669,0
+KDEF.US,D,20250826,000000,41.19,41.4854,41.17,41.31,23586,0
+KDEF.US,D,20250827,000000,40.91,41.38,40.875,41.35,17076,0
+KDEF.US,D,20250828,000000,42.18,42.4585,42.17,42.45,15490,0
+KDEF.US,D,20250829,000000,42.38,42.76,42.31,42.76,22364,0
+KDEF.US,D,20250902,000000,43.81,44.43,43.76,44.38,39070,0
+KDEF.US,D,20250903,000000,45.055,45.21,44.94,45.19,31494,0
+KDEF.US,D,20250904,000000,44.785,44.86,44.525,44.84,26497,0
+KDEF.US,D,20250905,000000,45.46,45.48,45.18,45.35,17890,0
+KDEF.US,D,20250908,000000,46.15,46.325,46.08,46.3,21098,0
+KDEF.US,D,20250909,000000,45.61,45.895,45.61,45.85,29242,0
+KDEF.US,D,20250910,000000,47.27,47.56,47.1915,47.47,29525,0
+KDEF.US,D,20250911,000000,48.8,49.34,48.46,49.14,48202,0
+KDEF.US,D,20250912,000000,48.31,48.65,48.3,48.54,46242,0
+KDEF.US,D,20250915,000000,49.08,49.44,48.7158,49.22,29061,0
+KDEF.US,D,20250916,000000,49.9,50.87,49.78,50.87,31978,0
+KDEF.US,D,20250917,000000,49.8298,50.51,49.728,50.33,31387,0
+KDEF.US,D,20250918,000000,48.9,49.23,48.58,49.23,42248,0
+KDEF.US,D,20250919,000000,49.17,49.77,49.17,49.63,41672,0
+KDEF.US,D,20250922,000000,48.81,49.49,48.64,49.46,29036,0
+KDEF.US,D,20250923,000000,48.6,49.225,48.58,49.12,23346,0
+KDEF.US,D,20250924,000000,49.37,49.69,49.3005,49.57,24269,0
+KDEF.US,D,20250925,000000,48.04,48.65,47.88,48.65,70274,0
+KDEF.US,D,20250926,000000,47.25,48,47.225,48,24263,0
+KDEF.US,D,20250929,000000,48.07,48.31,48.02,48.12,25974,0
+KDEF.US,D,20250930,000000,49.17,49.74,49.17,49.67,31991,0
+KDEF.US,D,20251001,000000,49.46,49.92,49.37,49.92,38680,0
+KDEF.US,D,20251002,000000,49.4,49.51,49.08,49.34,30535,0
+KDEF.US,D,20251003,000000,49.52,49.53,49.14,49.16,41949,0
+KDEF.US,D,20251006,000000,49.76,49.97,49.73,49.93,33486,0
+KDEF.US,D,20251007,000000,49.72,49.75,49.1248,49.16,16128,0
+KDEF.US,D,20251008,000000,49.04,49.44,49.04,49.26,23342,0
+KDEF.US,D,20251009,000000,49.41,49.43,48.5857,48.72,18297,0
+KDEF.US,D,20251010,000000,47.37,47.42,45.56,45.59,73799,0
+KDEF.US,D,20251013,000000,46.28,46.4151,46.04,46.25,35913,0
+KDEF.US,D,20251014,000000,44.42,45.174,44.42,44.922,46816,0
+KDEF.US,D,20251015,000000,46.02,46.17,45.73,46.01,28422,0
+KDEF.US,D,20251016,000000,45.71,46.05,45.38,45.5841,33802,0
+KDEF.US,D,20251017,000000,44.48,44.6,44.2,44.32,32168,0
+KDEF.US,D,20251020,000000,45.985,46.41,45.96,46.07,38738,0
+KDEF.US,D,20251021,000000,46.37,46.8,46.3296,46.49,65512,0
+KDEF.US,D,20251022,000000,47.71,48.13,47.24,47.64,43524,0
+KDEF.US,D,20251023,000000,48.2099,48.85,48.1515,48.83,35408,0
+KDEF.US,D,20251024,000000,47.7901,48.18,47.7901,48.17,27812,0
+KDEF.US,D,20251027,000000,48.94,48.94,48.66,48.86,51805,0
+KDEF.US,D,20251028,000000,48.06,48.56,48.0296,48.31,29853,0
+KDEF.US,D,20251029,000000,48.44,49.075,48.25,48.68,292254,0
+KDEF.US,D,20251030,000000,48,48.08,47.7296,47.95,19408,0
+KDEF.US,D,20251031,000000,48.05,48.42,47.9715,48.42,26240,0
+KDEF.US,D,20251103,000000,49.61,49.765,49.17,49.7,46665,0
+KDEF.US,D,20251104,000000,47.58,47.99,47.35,47.56,20360,0
+KDEF.US,D,20251105,000000,44.82,45.44,44.81,45.26,60805,0
+KDEF.US,D,20251106,000000,44.33,44.44,43.6903,43.9,63450,0
+KDEF.US,D,20251107,000000,42.17,42.31,41.5,42.12,56852,0
+KDEF.US,D,20251110,000000,43.48,43.85,43.43,43.819,43232,0
+KDEF.US,D,20251111,000000,42.51,42.6854,42.33,42.601,15215,0
+KDEF.US,D,20251112,000000,42.73,42.84,42.33,42.57,203264,0
+KDEF.US,D,20251113,000000,42.85,42.855,41.88,42.19,104074,0
+KDEF.US,D,20251114,000000,42.68,43.7254,42.55,43.48,94695,0
+KDEF.US,D,20251117,000000,43.34,43.76,42.87,42.93,26272,0
+KDEF.US,D,20251118,000000,41.83,42.21,41.595,41.93,36881,0
+KDEF.US,D,20251119,000000,41.14,41.59,40.96,41.08,66487,0
+KDEF.US,D,20251120,000000,41.9,42.1205,40.33,40.33,91855,0
+KDEF.US,D,20251121,000000,40.18,40.64,38.909,40.44,52407,0
+KDEF.US,D,20251124,000000,39.55,40.145,39.48,40.03,59486,0
+KDEF.US,D,20251125,000000,39.85,40.15,39.545,40.11,51177,0
+KDEF.US,D,20251126,000000,40.31,40.89,40.16,40.58,51259,0
+KDEF.US,D,20251128,000000,40.76,40.96,40.49,40.67,59907,0
+KDEF.US,D,20251201,000000,39.66,39.8897,39.33,39.42,27228,0
+KDEF.US,D,20251202,000000,40.45,40.45,40.085,40.19,15996,0
+KDEF.US,D,20251203,000000,41.233,41.49,41.02,41.37,22317,0
+KDEF.US,D,20251204,000000,41.11,41.24,40.8,40.8,26971,0
+KDEF.US,D,20251205,000000,42.05,42.63,42.03,42.3,88374,0
+KDEF.US,D,20251208,000000,43.695,43.92,43.47,43.71,58271,0
+KDEF.US,D,20251209,000000,44.005,44.485,43.97,44.15,29322,0
+KDEF.US,D,20251210,000000,43.48,44.19,43.39,44.19,9234,0
+KDEF.US,D,20251211,000000,43.33,43.47,43.13,43.41,13799,0
+KDEF.US,D,20251212,000000,44.98,45.02,44.4,44.73,12486,0
+KDEF.US,D,20251215,000000,45.01,45.17,44.7,44.7,50754,0
+KDEF.US,D,20251216,000000,43.639,43.84,43.34,43.46,28837,0
+KDEF.US,D,20251217,000000,43.3,43.42,42.36,42.36,28772,0
+KDEF.US,D,20251218,000000,43.165,43.35,42.95,43.0187,14156,0
+KDEF.US,D,20251219,000000,44.0065,44.53,43.8,44.53,12242,0
+KDEF.US,D,20251222,000000,45.0399,45.1499,44.8742,45.13,10512,0
+KDEF.US,D,20251223,000000,45.4666,46.55,45.44,46.46,37945,0
+KDEF.US,D,20251224,000000,45.81,46,45.75,45.78,38222,0
+KDEF.US,D,20251226,000000,45.06,45.37,44.9,45.37,18038,0
+KDEF.US,D,20251229,000000,46.83,47.335,46.69,47.25,77989,0
+KDEF.US,D,20251230,000000,43.81,44.155,43.77,44.15,41084,0
+KDEF.US,D,20251231,000000,43.9,44.01,43.52,43.881,40104,0
+KDEF.US,D,20260102,000000,45.02,45.83,44.9,45.83,50995,0
+KDEF.US,D,20260105,000000,46.52,47.29,46.52,47.03,173043,0
+KDEF.US,D,20260106,000000,47.55,48.3,47.539,48.3,89041,0
+KDEF.US,D,20260107,000000,47.01,47.79,47.0001,47.27,107959,0
+KDEF.US,D,20260108,000000,49.5,50.42,49.5,50.34,162800,0
+KDEF.US,D,20260109,000000,52.54,53.5999,52.51,53.48,180773,0
+KDEF.US,D,20260112,000000,53.5,54.5,53.2,54.5,167641,0
+KDEF.US,D,20260113,000000,54.98,55.31,54.6,54.94,138027,0
+KDEF.US,D,20260114,000000,54.21,55.08,54.16,54.985,96954,0
+KDEF.US,D,20260115,000000,56,56.99,55.9,56.7,119132,0
+KDEF.US,D,20260116,000000,54.5001,55.378,54.5001,55.32,156974,0
+KDEF.US,D,20260120,000000,55.615,56.58,55.42,56.36,247536,0
+KDEF.US,D,20260121,000000,56.9,57.95,56.9,57.67,116431,0
+KDEF.US,D,20260122,000000,55.74,56.35,55.47,55.89,145720,0
+KDEF.US,D,20260123,000000,55.23,56.6,55.07,56.58,105614,0
+KDEF.US,D,20260126,000000,56.93,57.625,56.84,57.07,102817,0
+KDEF.US,D,20260127,000000,55.95,56.9755,55.895,56.85,155936,0
+KDEF.US,D,20260128,000000,57.888,58.0954,57.09,57.55,77909,0
+KDEF.US,D,20260129,000000,58.96,59.13,57.46,58.74,58404,0
+KDEF.US,D,20260130,000000,58.39,58.7999,57.2727,57.64,62871,0
+KDEF.US,D,20260202,000000,55.82,56.3,55.195,55.8,182385,0
+KDEF.US,D,20260203,000000,58.915,59.02,57.5,58.03,83772,0
+KDEF.US,D,20260204,000000,59.335,59.45,56.97,57.32,292209,0
+KDEF.US,D,20260205,000000,55,55.57,54.06,54.26,157815,0
+KDEF.US,D,20260206,000000,54.33,55.61,54.07,55.5,79466,0
+KDEF.US,D,20260209,000000,55.59,57,55.59,56.87,76243,0
+KDEF.US,D,20260210,000000,54.82,55.04,54.2,55.04,51660,0
+KDEF.US,D,20260211,000000,55,55.64,54.31,55.55,52338,0
+KDEF.US,D,20260212,000000,55.65,56.09,54.19,54.46,116477,0
+KDEF.US,D,20260213,000000,55.9701,57,54.991,56.92,81595,0
+KDEF.US,D,20260217,000000,56.33,56.7351,55.405,56.21,39555,0
+KDEF.US,D,20260218,000000,56.27,57.33,56.16,57.16,117653,0
diff --git a/daily/us/nyse stocks/1/kim_n.us.txt b/daily/us/nyse stocks/1/kim_n.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..640ba336e286b8aa8e87a6e2e303ebddbd676f69
--- /dev/null
+++ b/daily/us/nyse stocks/1/kim_n.us.txt	
@@ -0,0 +1,392 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+KIM_N.US,D,20240105,000000,57.02,58.5,56.77,58,13773,0
+KIM_N.US,D,20240108,000000,58,58,57.57,57.8399,11405,0
+KIM_N.US,D,20240109,000000,57.75,57.75,57.68,57.68,6021,0
+KIM_N.US,D,20240110,000000,57.83,57.9207,57.83,57.92,2036,0
+KIM_N.US,D,20240111,000000,57.92,58.2399,57.65,57.98,6974,0
+KIM_N.US,D,20240112,000000,57.75,57.75,57.66,57.66,540,0
+KIM_N.US,D,20240116,000000,57.35,57.6,57.35,57.54,14437,0
+KIM_N.US,D,20240117,000000,57.45,57.45,57.19,57.2,9263,0
+KIM_N.US,D,20240118,000000,57.15,57.21,56.78,56.7801,10195,0
+KIM_N.US,D,20240119,000000,56.99,57.93,56.99,57.65,3625,0
+KIM_N.US,D,20240122,000000,57.74,57.87,57.74,57.75,5706,0
+KIM_N.US,D,20240123,000000,57.23,57.83,57.23,57.46,3519,0
+KIM_N.US,D,20240124,000000,57.79,57.84,57.4998,57.84,1719,0
+KIM_N.US,D,20240125,000000,57.82,58.005,57.65,57.8002,4978,0
+KIM_N.US,D,20240126,000000,57.74,57.91,57.74,57.9,1685,0
+KIM_N.US,D,20240129,000000,57.8989,57.99,57.5,57.8,13800,0
+KIM_N.US,D,20240130,000000,57.405,57.46,57.14,57.46,2700,0
+KIM_N.US,D,20240131,000000,57.98,57.98,57.7,57.7,3252,0
+KIM_N.US,D,20240201,000000,57.7,58,57.6,58,5586,0
+KIM_N.US,D,20240202,000000,57.5,57.5,57.34,57.34,439,0
+KIM_N.US,D,20240205,000000,56.77,57.0101,56.2999,56.46,5168,0
+KIM_N.US,D,20240206,000000,56.94,57.3,56.73,56.81,8791,0
+KIM_N.US,D,20240207,000000,56.81,57.09,56.81,57.09,2352,0
+KIM_N.US,D,20240208,000000,56.91,57,56.7,57,1274,0
+KIM_N.US,D,20240209,000000,56.95,57,56.95,57,1078,0
+KIM_N.US,D,20240212,000000,56.85,57.225,56.58,56.58,1610,0
+KIM_N.US,D,20240213,000000,56.53,56.53,55.75,55.87,2543,0
+KIM_N.US,D,20240214,000000,56,56.25,56,56.25,698,0
+KIM_N.US,D,20240215,000000,56.9,56.9,56.78,56.9,660,0
+KIM_N.US,D,20240216,000000,56.9,56.9,56.9,56.9,747,0
+KIM_N.US,D,20240220,000000,56.71,56.88,56.54,56.77,1276,0
+KIM_N.US,D,20240221,000000,56.49,56.9,56.49,56.9,967,0
+KIM_N.US,D,20240222,000000,56.5,56.77,56.5,56.75,1956,0
+KIM_N.US,D,20240223,000000,56.26,56.6,56.26,56.6,614,0
+KIM_N.US,D,20240226,000000,56.6,56.815,56.3601,56.37,3795,0
+KIM_N.US,D,20240227,000000,56.25,56.7,56.25,56.65,1057,0
+KIM_N.US,D,20240228,000000,56.65,56.67,56.65,56.67,760,0
+KIM_N.US,D,20240229,000000,56.98,57.1,56.8,57.1,1133,0
+KIM_N.US,D,20240301,000000,56.68,56.71,56.5,56.5,2460,0
+KIM_N.US,D,20240304,000000,56.23,56.312,56.02,56.0201,2299,0
+KIM_N.US,D,20240305,000000,56.43,56.88,56.32,56.49,1900,0
+KIM_N.US,D,20240306,000000,56.06,56.51,56.06,56.51,4400,0
+KIM_N.US,D,20240307,000000,56.51,56.51,56.23,56.23,685,0
+KIM_N.US,D,20240308,000000,56.5,56.55,56.5,56.55,823,0
+KIM_N.US,D,20240312,000000,56.53,56.56,56.53,56.56,1860,0
+KIM_N.US,D,20240313,000000,56.56,56.61,56.28,56.3516,2126,0
+KIM_N.US,D,20240314,000000,56.18,56.322,56.1,56.11,4160,0
+KIM_N.US,D,20240315,000000,56.11,56.19,56.1,56.18,2606,0
+KIM_N.US,D,20240318,000000,56.07,56.07,56,56.01,969,0
+KIM_N.US,D,20240319,000000,56.3833,56.3833,56,56,2998,0
+KIM_N.US,D,20240320,000000,56.5,56.95,56.5,56.95,2850,0
+KIM_N.US,D,20240321,000000,56.95,56.98,56.77,56.77,682,0
+KIM_N.US,D,20240322,000000,56.65,57,56,56.25,7746,0
+KIM_N.US,D,20240325,000000,56.41,57,56.41,56.52,8306,0
+KIM_N.US,D,20240326,000000,56.75,56.75,56.65,56.65,1159,0
+KIM_N.US,D,20240327,000000,56.9499,56.9499,56.63,56.63,759,0
+KIM_N.US,D,20240328,000000,55.66,56.5799,55.66,56.36,2667,0
+KIM_N.US,D,20240401,000000,56.44,56.44,56.42,56.44,1329,0
+KIM_N.US,D,20240402,000000,56.2,56.44,56.2,56.44,460,0
+KIM_N.US,D,20240403,000000,56.25,56.5799,56,56,10882,0
+KIM_N.US,D,20240404,000000,56.17,56.26,55.76,55.76,5853,0
+KIM_N.US,D,20240405,000000,55.42,55.8,55.41,55.65,2969,0
+KIM_N.US,D,20240408,000000,55.65,55.68,55.1101,55.68,5336,0
+KIM_N.US,D,20240409,000000,55.7,55.72,55.1199,55.16,13115,0
+KIM_N.US,D,20240410,000000,55.11,55.15,54.74,54.83,11343,0
+KIM_N.US,D,20240411,000000,54.41,54.41,52.94,54.3999,3873,0
+KIM_N.US,D,20240412,000000,54.4,54.6,54.4,54.6,569,0
+KIM_N.US,D,20240415,000000,54.6,54.6,53.57,54.46,1830,0
+KIM_N.US,D,20240416,000000,54.3,54.32,53.75,54.26,1752,0
+KIM_N.US,D,20240417,000000,54.3,54.3,53.86,53.86,712,0
+KIM_N.US,D,20240419,000000,54.55,54.55,54.5,54.55,1144,0
+KIM_N.US,D,20240422,000000,54.49,54.49,53.54,54.48,1539,0
+KIM_N.US,D,20240423,000000,54.4,54.75,54.2,54.43,4089,0
+KIM_N.US,D,20240424,000000,54.75,54.75,54.75,54.75,1322,0
+KIM_N.US,D,20240425,000000,54,54.1,53.88,54.1,980,0
+KIM_N.US,D,20240426,000000,54.4999,54.845,54.312,54.7,8157,0
+KIM_N.US,D,20240429,000000,54.99,54.99,54.71,54.89,1577,0
+KIM_N.US,D,20240430,000000,55.18,55.18,55.18,55.18,515,0
+KIM_N.US,D,20240501,000000,54.48,54.71,54.2,54.71,3176,0
+KIM_N.US,D,20240502,000000,54.25,55.23,54.25,54.57,1536,0
+KIM_N.US,D,20240503,000000,54.3,55.4,54.28,54.45,20045,0
+KIM_N.US,D,20240506,000000,54.26,54.31,54.21,54.31,2625,0
+KIM_N.US,D,20240507,000000,54.27,54.7,54.25,54.32,8115,0
+KIM_N.US,D,20240508,000000,54.68,54.68,54.25,54.3,1246,0
+KIM_N.US,D,20240509,000000,54.35,54.64,54.33,54.33,942,0
+KIM_N.US,D,20240510,000000,54.33,54.34,54.1501,54.1501,716,0
+KIM_N.US,D,20240513,000000,54.81,54.81,54.29,54.3,1640,0
+KIM_N.US,D,20240514,000000,54.3,54.76,54.3,54.75,64226,0
+KIM_N.US,D,20240515,000000,54.71,55.05,54.7,54.75,2995,0
+KIM_N.US,D,20240516,000000,54.71,55.11,54.71,54.72,1342,0
+KIM_N.US,D,20240517,000000,54.72,54.72,54.2,54.7,32559,0
+KIM_N.US,D,20240520,000000,54.62,54.9496,54.33,54.51,18740,0
+KIM_N.US,D,20240521,000000,54.45,54.48,54.36,54.48,5952,0
+KIM_N.US,D,20240522,000000,54.3,54.3,54.3,54.3,433,0
+KIM_N.US,D,20240523,000000,54.3,54.3,54.2,54.2,462,0
+KIM_N.US,D,20240524,000000,54.05,54.2,54,54.2,963,0
+KIM_N.US,D,20240528,000000,54.2,54.2,53.43,53.5,4128,0
+KIM_N.US,D,20240529,000000,53.56,53.56,53.26,53.29,2274,0
+KIM_N.US,D,20240530,000000,53.75,53.83,53.75,53.83,460,0
+KIM_N.US,D,20240531,000000,54.09,54.49,54.09,54.49,9597,0
+KIM_N.US,D,20240603,000000,54.5,54.88,54.5,54.59,29722,0
+KIM_N.US,D,20240604,000000,54.5401,54.55,54.42,54.55,1638,0
+KIM_N.US,D,20240607,000000,54.3,54.54,54.3,54.54,488,0
+KIM_N.US,D,20240610,000000,55.29,55.29,55.29,55.29,1079,0
+KIM_N.US,D,20240611,000000,54.64,54.64,54.03,54.5,1241,0
+KIM_N.US,D,20240612,000000,54.74,54.9999,54.74,54.9999,424,0
+KIM_N.US,D,20240614,000000,54.7078,54.7078,54.46,54.46,500,0
+KIM_N.US,D,20240617,000000,53.95,54.3,53.93,54.3,574,0
+KIM_N.US,D,20240618,000000,54.4,54.4,54.4,54.4,138,0
+KIM_N.US,D,20240620,000000,54.4,54.4,54.4,54.4,171,0
+KIM_N.US,D,20240624,000000,54.4,54.7568,54.4,54.55,17847,0
+KIM_N.US,D,20240626,000000,54.56,54.9,54.56,54.57,1630,0
+KIM_N.US,D,20240627,000000,54.14,54.6,54.14,54.6,405,0
+KIM_N.US,D,20240628,000000,54.57,54.57,54.57,54.57,326,0
+KIM_N.US,D,20240701,000000,53.93,53.93,53.8825,53.8825,253,0
+KIM_N.US,D,20240702,000000,54.32,54.32,53.88,54.25,938,0
+KIM_N.US,D,20240703,000000,55.17,55.2,54.52,54.52,1760,0
+KIM_N.US,D,20240705,000000,54.55,54.55,54.0645,54.0645,587,0
+KIM_N.US,D,20240709,000000,54.1,54.15,53.85,53.85,1836,0
+KIM_N.US,D,20240710,000000,54.21,54.21,54.21,54.21,422,0
+KIM_N.US,D,20240711,000000,54.48,55,54.48,54.8,35181,0
+KIM_N.US,D,20240712,000000,54.85,55,54.85,54.95,1393,0
+KIM_N.US,D,20240715,000000,55.015,55.2,54.525,55.11,1797,0
+KIM_N.US,D,20240716,000000,54.16,55.99,54.16,55.99,90005,0
+KIM_N.US,D,20240717,000000,55.99,55.99,55.96,55.96,3460,0
+KIM_N.US,D,20240718,000000,56.1401,56.1401,56.1,56.1,577,0
+KIM_N.US,D,20240719,000000,56.53,56.53,56.4,56.4,1061,0
+KIM_N.US,D,20240723,000000,54.8,55.8,54.76,55.73,1333,0
+KIM_N.US,D,20240724,000000,55.61,55.61,55.46,55.46,1233,0
+KIM_N.US,D,20240725,000000,55.75,55.75,55.73,55.74,420,0
+KIM_N.US,D,20240726,000000,55.12,55.52,55.03,55.35,1394,0
+KIM_N.US,D,20240729,000000,55,55.42,55,55.42,1339,0
+KIM_N.US,D,20240730,000000,56.03,56.41,56.03,56.41,2378,0
+KIM_N.US,D,20240731,000000,56.25,56.79,56.25,56.79,4234,0
+KIM_N.US,D,20240801,000000,56.79,57,56.62,56.62,1779,0
+KIM_N.US,D,20240802,000000,55.5,57.5,55.5,57.5,850,0
+KIM_N.US,D,20240805,000000,55.45,55.45,55.45,55.45,147,0
+KIM_N.US,D,20240807,000000,56.9,57.15,56.9,57.15,489,0
+KIM_N.US,D,20240808,000000,56.475,57.94,56.475,57.15,1840,0
+KIM_N.US,D,20240809,000000,57.95,57.95,57.25,57.25,2070,0
+KIM_N.US,D,20240812,000000,57.15,57.15,57.15,57.15,621,0
+KIM_N.US,D,20240813,000000,57.15,57.4,56.92,57,1387,0
+KIM_N.US,D,20240814,000000,57,57.08,57,57.08,1489,0
+KIM_N.US,D,20240815,000000,57.63,57.75,57.5001,57.5001,2124,0
+KIM_N.US,D,20240816,000000,57.75,57.77,57.75,57.77,340,0
+KIM_N.US,D,20240820,000000,57.9,57.914,57.9,57.91,4794,0
+KIM_N.US,D,20240821,000000,57.98,58.5092,57.98,58.5092,652,0
+KIM_N.US,D,20240822,000000,58.51,58.679,58.27,58.679,1127,0
+KIM_N.US,D,20240823,000000,58.5,58.81,58.38,58.81,11625,0
+KIM_N.US,D,20240826,000000,58.98,59.87,58.98,59.87,1831,0
+KIM_N.US,D,20240827,000000,59,59,59,59,1236,0
+KIM_N.US,D,20240828,000000,59.1761,59.1761,58.7,58.755,1311,0
+KIM_N.US,D,20240829,000000,58.75,58.8601,58.75,58.8601,1278,0
+KIM_N.US,D,20240830,000000,58.8,58.8,58.6,58.8,2072,0
+KIM_N.US,D,20240903,000000,58.81,59.025,58.73,58.99,2458,0
+KIM_N.US,D,20240904,000000,58.895,59.37,58.895,59.35,3960,0
+KIM_N.US,D,20240905,000000,59.285,59.285,59.285,59.285,195,0
+KIM_N.US,D,20240909,000000,59.29,59.29,59.29,59.29,318,0
+KIM_N.US,D,20240910,000000,59.75,61.495,59.75,61.495,14248,0
+KIM_N.US,D,20240911,000000,61.5,61.562,60.45,61,2833,0
+KIM_N.US,D,20240912,000000,60.1324,61,60.1324,61,938,0
+KIM_N.US,D,20240913,000000,58.89,61.67,58.89,61.3,4269,0
+KIM_N.US,D,20240916,000000,61.44,61.5,61.04,61.2501,3271,0
+KIM_N.US,D,20240917,000000,61.67,61.67,61,61.01,7149,0
+KIM_N.US,D,20240918,000000,61.06,61.8599,61,61.8599,6472,0
+KIM_N.US,D,20240919,000000,61.21,61.495,61.21,61.495,1857,0
+KIM_N.US,D,20240920,000000,61.4001,61.5,61.4001,61.4601,515,0
+KIM_N.US,D,20240923,000000,61.4,61.565,61.4,61.55,2882,0
+KIM_N.US,D,20240924,000000,61.53,61.6,61.2,61.565,1970,0
+KIM_N.US,D,20240925,000000,61.35,61.4,61.245,61.4,6535,0
+KIM_N.US,D,20240926,000000,61.21,61.56,59.96,61.35,11959,0
+KIM_N.US,D,20240927,000000,61.05,61.52,61.0039,61.01,17313,0
+KIM_N.US,D,20240930,000000,61.37,61.4,61.05,61.4,1736,0
+KIM_N.US,D,20241001,000000,61.38,61.38,61.38,61.38,280,0
+KIM_N.US,D,20241002,000000,60.07,60.07,59.53,59.53,516,0
+KIM_N.US,D,20241003,000000,59.8,59.8756,59.71,59.87,3698,0
+KIM_N.US,D,20241004,000000,60.18,60.2,59.8801,60.2,840,0
+KIM_N.US,D,20241007,000000,59.55,59.63,57.61,59.445,3622,0
+KIM_N.US,D,20241008,000000,59.51,59.7,59.51,59.6979,1199,0
+KIM_N.US,D,20241009,000000,59.11,59.85,59.0401,59.85,4170,0
+KIM_N.US,D,20241010,000000,59.8,59.8,59.8,59.8,342,0
+KIM_N.US,D,20241011,000000,59.46,59.46,59.23,59.33,1049,0
+KIM_N.US,D,20241014,000000,59.73,60,59.26,59.9,3210,0
+KIM_N.US,D,20241015,000000,60.13,61.38,60.13,61.1,2547,0
+KIM_N.US,D,20241016,000000,61.09,61.39,61.09,61.39,1054,0
+KIM_N.US,D,20241017,000000,61.18,61.19,61.18,61.19,1064,0
+KIM_N.US,D,20241018,000000,61.31,61.87,61.31,61.87,3780,0
+KIM_N.US,D,20241021,000000,60.6357,60.6357,60.6357,60.6357,606,0
+KIM_N.US,D,20241022,000000,61.1,61.1,61,61,1187,0
+KIM_N.US,D,20241023,000000,60.94,61.05,60.935,61.05,3544,0
+KIM_N.US,D,20241024,000000,60.7301,61.86,60.7301,61.05,4659,0
+KIM_N.US,D,20241025,000000,61,61.4651,60.1901,60.99,3818,0
+KIM_N.US,D,20241028,000000,60.6101,61.3427,60.54,60.68,1238,0
+KIM_N.US,D,20241029,000000,60.41,60.75,60.3,60.36,1814,0
+KIM_N.US,D,20241030,000000,60.72,60.9519,60.72,60.76,1982,0
+KIM_N.US,D,20241031,000000,60.94,61.38,60.94,61,1751,0
+KIM_N.US,D,20241104,000000,62.01,62.3199,62,62.12,17787,0
+KIM_N.US,D,20241105,000000,62.3,62.48,62.3,62.33,6201,0
+KIM_N.US,D,20241106,000000,62.05,62.7654,62.04,62.39,61361,0
+KIM_N.US,D,20241107,000000,62.21,62.325,62.2,62.31,38711,0
+KIM_N.US,D,20241108,000000,62.3,62.6,62.3,62.57,47767,0
+KIM_N.US,D,20241111,000000,62.55,62.57,62.38,62.5001,35222,0
+KIM_N.US,D,20241112,000000,62.5,62.52,62.5,62.5,818,0
+KIM_N.US,D,20241113,000000,62.45,62.45,62.31,62.31,722,0
+KIM_N.US,D,20241114,000000,62.4,62.4,62.3,62.4,1902,0
+KIM_N.US,D,20241115,000000,62.325,62.52,62.21,62.52,8720,0
+KIM_N.US,D,20241118,000000,62.35,62.6,60.37,62.53,15277,0
+KIM_N.US,D,20241119,000000,62.4,62.49,62.27,62.36,14292,0
+KIM_N.US,D,20241120,000000,62.31,62.51,62.31,62.5,8327,0
+KIM_N.US,D,20241121,000000,62.34,62.61,62.33,62.52,41467,0
+KIM_N.US,D,20241122,000000,62.5,62.6012,62.5,62.6,2434,0
+KIM_N.US,D,20241125,000000,62.51,62.7616,62.51,62.64,5115,0
+KIM_N.US,D,20241126,000000,62.64,62.66,61.2701,62.66,94616,0
+KIM_N.US,D,20241127,000000,62.65,62.9,62.65,62.78,41835,0
+KIM_N.US,D,20241129,000000,62.8,62.85,62.69,62.81,7159,0
+KIM_N.US,D,20241202,000000,62.44,62.5,62.25,62.4,16065,0
+KIM_N.US,D,20241203,000000,62.09,62.2263,62.09,62.2,2338,0
+KIM_N.US,D,20241204,000000,62.35,62.35,62.2901,62.2901,834,0
+KIM_N.US,D,20241210,000000,62.35,62.56,62.35,62.56,5125,0
+KIM_N.US,D,20241211,000000,62.17,62.42,62,62,2184,0
+KIM_N.US,D,20241212,000000,62,62,62,62,545,0
+KIM_N.US,D,20241213,000000,61.92,62.225,61.87,62.225,1755,0
+KIM_N.US,D,20241216,000000,61.91,61.9763,61.89,61.9763,2127,0
+KIM_N.US,D,20241217,000000,61.34,61.4,61.34,61.34,1267,0
+KIM_N.US,D,20241218,000000,61.39,61.44,61.16,61.39,1002,0
+KIM_N.US,D,20241219,000000,60.04,61.35,59.99,60.9,9813,0
+KIM_N.US,D,20241220,000000,60.54,60.54,60.25,60.54,867,0
+KIM_N.US,D,20241223,000000,60.08,60.27,59.01,60.27,2138,0
+KIM_N.US,D,20241224,000000,60.17,61.35,59.3,61.35,2479,0
+KIM_N.US,D,20241226,000000,61.175,61.3367,61.175,61.3367,714,0
+KIM_N.US,D,20241227,000000,60.48,60.48,60.18,60.48,1344,0
+KIM_N.US,D,20241230,000000,59.99,59.99,59.3,59.99,1600,0
+KIM_N.US,D,20250102,000000,60.08,60.3199,59.84,59.84,12193,0
+KIM_N.US,D,20250103,000000,59.36,60.3,59.36,60.3,2759,0
+KIM_N.US,D,20250106,000000,60.03,60.46,59.97,60.26,7531,0
+KIM_N.US,D,20250107,000000,59.92,60.3,59.82,60.3,11919,0
+KIM_N.US,D,20250108,000000,59.83,60.31,59.7299,60.28,8112,0
+KIM_N.US,D,20250110,000000,59.84,60,59.21,60,1863,0
+KIM_N.US,D,20250113,000000,59.85,59.98,59.85,59.85,2261,0
+KIM_N.US,D,20250115,000000,59.4,59.57,59.4,59.5001,2564,0
+KIM_N.US,D,20250116,000000,59.83,60.32,59.83,60.32,675,0
+KIM_N.US,D,20250117,000000,59.6,59.99,59.6,59.99,3141,0
+KIM_N.US,D,20250123,000000,59.99,60.965,59.99,60.54,4842,0
+KIM_N.US,D,20250124,000000,60,60.216,60,60.04,3708,0
+KIM_N.US,D,20250127,000000,60.06,60.6,60.06,60.6,1211,0
+KIM_N.US,D,20250128,000000,60.7,60.7,60.55,60.7,751,0
+KIM_N.US,D,20250129,000000,60.02,60.34,60.02,60.15,1725,0
+KIM_N.US,D,20250130,000000,60,60,60,60,2099,0
+KIM_N.US,D,20250131,000000,60.6,60.6,60.02,60.02,386,0
+KIM_N.US,D,20250203,000000,59.95,61.6,59.95,60.61,5994,0
+KIM_N.US,D,20250204,000000,60.48,60.65,60.48,60.65,1475,0
+KIM_N.US,D,20250205,000000,60.92,60.92,60.91,60.91,344,0
+KIM_N.US,D,20250206,000000,60.86,60.86,60.4,60.47,2719,0
+KIM_N.US,D,20250207,000000,60.51,60.7,60.5,60.5,2520,0
+KIM_N.US,D,20250210,000000,60.11,60.43,59.5,60.43,3362,0
+KIM_N.US,D,20250212,000000,60.73,60.73,60.68,60.68,427,0
+KIM_N.US,D,20250213,000000,60.4,61.3248,60.39,60.4,13047,0
+KIM_N.US,D,20250214,000000,60.9,60.9,60.2,60.4,18379,0
+KIM_N.US,D,20250218,000000,60.01,60.2,59.99,59.99,23224,0
+KIM_N.US,D,20250219,000000,59.65,60.0098,59.64,59.7,2182,0
+KIM_N.US,D,20250220,000000,59.94,59.94,59.94,59.94,792,0
+KIM_N.US,D,20250221,000000,59.16,59.95,59.16,59.95,12042,0
+KIM_N.US,D,20250224,000000,60.195,60.49,60.1513,60.49,300,0
+KIM_N.US,D,20250225,000000,60.4404,60.55,60.4404,60.55,412,0
+KIM_N.US,D,20250226,000000,59.98,60.57,59.96,60.57,1171,0
+KIM_N.US,D,20250227,000000,60.53,60.53,60.53,60.53,221,0
+KIM_N.US,D,20250228,000000,59.765,59.78,59.762,59.78,433,0
+KIM_N.US,D,20250304,000000,60.24,60.24,59.8801,59.98,2222,0
+KIM_N.US,D,20250305,000000,59.98,59.98,59.85,59.85,4978,0
+KIM_N.US,D,20250306,000000,59.8,59.8,59.74,59.8,594,0
+KIM_N.US,D,20250307,000000,58.9824,59.97,58.9824,59.97,1215,0
+KIM_N.US,D,20250310,000000,58.8101,59.97,58.8101,59.97,1762,0
+KIM_N.US,D,20250311,000000,59.53,59.53,59.2135,59.2135,1245,0
+KIM_N.US,D,20250312,000000,59.75,60.5,59.75,60.01,29410,0
+KIM_N.US,D,20250313,000000,59.98,59.99,59.54,59.65,51307,0
+KIM_N.US,D,20250314,000000,59.9,60.05,59.89,60.05,2952,0
+KIM_N.US,D,20250318,000000,59.55,60,59.55,60,2390,0
+KIM_N.US,D,20250324,000000,59.18,59.18,59.18,59.18,274,0
+KIM_N.US,D,20250325,000000,60.005,60.2,59.91,59.91,6216,0
+KIM_N.US,D,20250326,000000,60.0175,60.0175,59.83,59.83,430,0
+KIM_N.US,D,20250331,000000,60.11,60.15,60.11,60.15,18130,0
+KIM_N.US,D,20250403,000000,59.27,59.49,59.23,59.47,4379,0
+KIM_N.US,D,20250404,000000,58.84,59.01,58.78,58.78,3487,0
+KIM_N.US,D,20250407,000000,58.16,58.37,57.6,58.05,4972,0
+KIM_N.US,D,20250408,000000,58.61,58.675,57.1001,57.43,1363,0
+KIM_N.US,D,20250409,000000,58.65,58.65,56.94,56.94,1674,0
+KIM_N.US,D,20250410,000000,58.58,58.58,56.94,56.94,1713,0
+KIM_N.US,D,20250411,000000,56.52,56.7401,56.52,56.7401,667,0
+KIM_N.US,D,20250416,000000,57.9575,57.9575,56.75,57.5874,1395,0
+KIM_N.US,D,20250421,000000,57.59,57.96,57.59,57.96,442,0
+KIM_N.US,D,20250422,000000,57.94,57.99,57.5,57.6,1876,0
+KIM_N.US,D,20250423,000000,57.98,57.99,57.94,57.99,1486,0
+KIM_N.US,D,20250428,000000,58,58.05,58,58.05,512,0
+KIM_N.US,D,20250501,000000,58.5,58.5,58.5,58.5,241,0
+KIM_N.US,D,20250502,000000,59.06,59.06,59.03,59.04,4442,0
+KIM_N.US,D,20250506,000000,59,59,57.54,57.54,1143,0
+KIM_N.US,D,20250508,000000,58.5,58.5,58.4,58.4,980,0
+KIM_N.US,D,20250509,000000,58.4,58.4,58.4,58.4,169,0
+KIM_N.US,D,20250512,000000,58.4,59,58.4,59,1980,0
+KIM_N.US,D,20250513,000000,58.35,60.2,56.52,58.33,5287,0
+KIM_N.US,D,20250514,000000,58.94,58.94,58.94,58.94,103,0
+KIM_N.US,D,20250515,000000,57.2,58.2,57.2,58.2,310,0
+KIM_N.US,D,20250520,000000,58.51,58.51,58.51,58.51,236,0
+KIM_N.US,D,20250521,000000,58.05,58.14,57.25,58.14,1004,0
+KIM_N.US,D,20250523,000000,60,60,60,60,374,0
+KIM_N.US,D,20250528,000000,59,59,59,59,231,0
+KIM_N.US,D,20250606,000000,59,59,59,59,503,0
+KIM_N.US,D,20250611,000000,59.42,59.52,59.42,59.52,298,0
+KIM_N.US,D,20250613,000000,60,60,60,60,559,0
+KIM_N.US,D,20250616,000000,60.01,60.01,60.01,60.01,234,0
+KIM_N.US,D,20250623,000000,60,60,59.5,59.5,562,0
+KIM_N.US,D,20250625,000000,60,60,60,60,797,0
+KIM_N.US,D,20250701,000000,60,60,60,60,426,0
+KIM_N.US,D,20250703,000000,59.5,59.5,59.5,59.5,216,0
+KIM_N.US,D,20250707,000000,59,59.95,59,59.125,2274,0
+KIM_N.US,D,20250708,000000,59.8,59.8,58.8,58.8,780,0
+KIM_N.US,D,20250709,000000,58.69,58.73,58.35,58.35,1646,0
+KIM_N.US,D,20250710,000000,59.2,59.2,59.1,59.1,1060,0
+KIM_N.US,D,20250716,000000,59.89,59.89,59.7,59.7,765,0
+KIM_N.US,D,20250723,000000,59.36,59.36,59.36,59.36,266,0
+KIM_N.US,D,20250725,000000,59.88,60,59.88,60,331,0
+KIM_N.US,D,20250728,000000,59.72,60.255,59.72,60.255,848,0
+KIM_N.US,D,20250729,000000,59.33,59.33,58.57,58.57,514,0
+KIM_N.US,D,20250730,000000,59.08,59.08,59,59.06,1319,0
+KIM_N.US,D,20250808,000000,58.5,58.5001,58.5,58.5001,433,0
+KIM_N.US,D,20250813,000000,59.995,59.995,59.995,59.995,296,0
+KIM_N.US,D,20250815,000000,61.49,61.49,61.49,61.49,103,0
+KIM_N.US,D,20250818,000000,59.995,59.995,59.995,59.995,429,0
+KIM_N.US,D,20250819,000000,59.95,59.95,59.95,59.95,103,0
+KIM_N.US,D,20250820,000000,59.88,59.88,59.03,59.88,305,0
+KIM_N.US,D,20250821,000000,58.51,58.51,58.51,58.51,103,0
+KIM_N.US,D,20250825,000000,59.63,59.63,59.63,59.63,294,0
+KIM_N.US,D,20250905,000000,60.13,60.8186,60.13,60.8186,429,0
+KIM_N.US,D,20250916,000000,60,60.5,60,60.5,466,0
+KIM_N.US,D,20250917,000000,60.5,60.6081,60.5,60.6081,486,0
+KIM_N.US,D,20250918,000000,61,61,60.75,60.75,3642,0
+KIM_N.US,D,20250919,000000,61,61,60.96,60.96,2998,0
+KIM_N.US,D,20250922,000000,60,60.25,60,60.25,370,0
+KIM_N.US,D,20250925,000000,60.28,60.28,60.28,60.28,113,0
+KIM_N.US,D,20250926,000000,59.44,59.44,59.44,59.44,452,0
+KIM_N.US,D,20250929,000000,59.43,59.44,59.43,59.44,278,0
+KIM_N.US,D,20250930,000000,59.53,59.53,59.53,59.53,286,0
+KIM_N.US,D,20251001,000000,59.58,59.63,59.53,59.53,511,0
+KIM_N.US,D,20251002,000000,59.49,59.5,59.47,59.5,5568,0
+KIM_N.US,D,20251003,000000,60.43,60.43,59,59,719,0
+KIM_N.US,D,20251009,000000,59.98,59.98,58.6,58.6,210,0
+KIM_N.US,D,20251016,000000,58.08,58.08,58.08,58.08,306,0
+KIM_N.US,D,20251020,000000,58.63,58.63,58.63,58.63,129,0
+KIM_N.US,D,20251021,000000,59.5,60,58.93,60,353,0
+KIM_N.US,D,20251022,000000,60,60,60,60,293,0
+KIM_N.US,D,20251023,000000,60,60,59.95,60,1246,0
+KIM_N.US,D,20251028,000000,60,60,60,60,209,0
+KIM_N.US,D,20251104,000000,59.94,59.96,59.93,59.93,646,0
+KIM_N.US,D,20251106,000000,58.97,58.97,58.97,58.97,553,0
+KIM_N.US,D,20251118,000000,58.7,58.7,57.0301,58.4,1200,0
+KIM_N.US,D,20251119,000000,58.25,58.25,57.6532,57.6532,854,0
+KIM_N.US,D,20251121,000000,58.5001,59.25,58.5,59.25,477,0
+KIM_N.US,D,20251124,000000,59.195,59.25,59.195,59.25,480,0
+KIM_N.US,D,20251126,000000,58.0688,58.9238,58.0688,58.9238,766,0
+KIM_N.US,D,20251201,000000,58.6,58.6,58.5999,58.5999,646,0
+KIM_N.US,D,20251202,000000,58.72,58.72,58.45,58.45,685,0
+KIM_N.US,D,20251208,000000,58.43,58.93,58.16,58.16,2198,0
+KIM_N.US,D,20251209,000000,58.2,58.39,58.2,58.2,70897,0
+KIM_N.US,D,20251210,000000,58.31,58.33,58.31,58.33,921,0
+KIM_N.US,D,20251211,000000,58.4,58.4,58.4,58.4,434,0
+KIM_N.US,D,20251212,000000,58.31,59.89,58.3,58.3,586,0
+KIM_N.US,D,20251217,000000,58.03,58.03,57.97,58,736,0
+KIM_N.US,D,20251222,000000,57.97,58,57.1641,57.1641,1334,0
+KIM_N.US,D,20251224,000000,56.66,57.75,56.66,57.75,355,0
+KIM_N.US,D,20251226,000000,56.75,56.75,56.75,56.75,284,0
+KIM_N.US,D,20251229,000000,58,58,58,58,433,0
+KIM_N.US,D,20251231,000000,57.64,58.57,56.13,58.57,4110,0
+KIM_N.US,D,20260102,000000,56.0847,58.2,55.085,57.55,9241,0
+KIM_N.US,D,20260105,000000,57.25,58.49,57.2001,57.2801,3790,0
+KIM_N.US,D,20260106,000000,57.28,57.8725,57.03,57.03,938,0
+KIM_N.US,D,20260116,000000,58.16,58.2,57.975,58.2,1461,0
+KIM_N.US,D,20260120,000000,57.865,58.05,57.865,58.05,413,0
+KIM_N.US,D,20260121,000000,58.22,58.49,58.22,58.46,1803,0
+KIM_N.US,D,20260122,000000,57.9366,57.9366,57.9366,57.9366,256,0
+KIM_N.US,D,20260126,000000,57.5,57.5,57.5,57.5,1173,0
+KIM_N.US,D,20260129,000000,58,58.79,58,58.79,929,0
+KIM_N.US,D,20260130,000000,57.5,57.9501,57.45,57.9501,1745,0
+KIM_N.US,D,20260202,000000,57.9,57.9,57.78,57.9,366,0
+KIM_N.US,D,20260204,000000,58.53,58.75,58.53,58.75,1130,0
+KIM_N.US,D,20260206,000000,58.83,58.99,58.71,58.82,706,0
+KIM_N.US,D,20260209,000000,59.28,59.28,58.52,58.52,363,0
+KIM_N.US,D,20260210,000000,58.71,59.9,58.71,59.32,1164,0
+KIM_N.US,D,20260211,000000,59.03,59.65,59,59.6399,872,0
+KIM_N.US,D,20260212,000000,59.28,60.24,59.28,60.24,631,0
+KIM_N.US,D,20260217,000000,60.26,60.5,60.26,60.5,244,0
+KIM_N.US,D,20260218,000000,60.7,60.7093,60.485,60.5,3976,0
diff --git a/daily/us/nyse stocks/1/kof.us.txt b/daily/us/nyse stocks/1/kof.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b7dd4968302e3ad15b4d96b2ed2a7398f627297b
--- /dev/null
+++ b/daily/us/nyse stocks/1/kof.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+KOF.US,D,20050225,000000,17.0086,18.0223,17.0086,17.8902,247127.45633829,0
+KOF.US,D,20050228,000000,17.9675,18.5761,17.6964,17.8354,289354.69540196,0
+KOF.US,D,20050301,000000,17.9049,18.5761,17.9049,18.4323,196984.1428848,0
+KOF.US,D,20050302,000000,18.3902,18.5204,18.3002,18.398,110235.37260602,0
+KOF.US,D,20050303,000000,18.536,19.1192,18.5204,18.7728,299151.16959519,0
+KOF.US,D,20050304,000000,18.7386,18.7523,18.6055,18.7298,239204.22825357,0
+KOF.US,D,20050307,000000,18.8765,18.9382,18.7523,18.8061,78535.306572235,0
+KOF.US,D,20050308,000000,18.9441,18.9734,18.3129,18.3775,244247.5831611,0
+KOF.US,D,20050309,000000,18.4597,18.5507,18.3902,18.4323,103030.57988097,0
+KOF.US,D,20050310,000000,18.4597,18.5634,17.9606,18.0771,57927.555465777,0
+KOF.US,D,20050311,000000,18.1466,18.3902,18.1329,18.307,147269.02916916,0
+KOF.US,D,20050314,000000,18.307,18.3843,18.0771,18.0918,148998.17942318,0
+KOF.US,D,20050315,000000,18.0438,18.3002,17.9372,18.0487,233871.65968062,0
+KOF.US,D,20050316,000000,18.1466,18.1828,17.717,17.7992,223063.44863664,0
+KOF.US,D,20050317,000000,17.764,17.9372,17.7307,17.806,49858.187613726,0
+KOF.US,D,20050318,000000,17.7375,17.8129,17.5096,17.6612,83577.639523352,0
+KOF.US,D,20050321,000000,17.627,17.6749,17.3706,17.5096,86744.682453127,0
+KOF.US,D,20050322,000000,17.579,17.6818,17.3412,17.3549,105337.1355094,0
+KOF.US,D,20050323,000000,17.1808,17.2522,16.7943,16.9254,217014.48861684,0
+KOF.US,D,20050324,000000,17.0369,17.2737,16.897,17.0027,115425.8892373,0
+KOF.US,D,20050328,000000,16.8618,16.8716,16.668,16.7796,229408.77601675,0
+KOF.US,D,20050329,000000,16.7737,16.7737,16.3784,16.5575,195399.08848529,0
+KOF.US,D,20050330,000000,16.5663,17.0369,16.5164,16.8295,98993.852042118,0
+KOF.US,D,20050331,000000,16.897,17.218,16.7375,16.7737,202747.97706484,0
+KOF.US,D,20050401,000000,16.7737,17.307,16.7737,17.0917,169027.5031988,0
+KOF.US,D,20050404,000000,17.127,17.4049,17.078,17.1485,127382.77929163,0
+KOF.US,D,20050405,000000,17.0712,17.1641,16.7453,16.7453,93088.987876826,0
+KOF.US,D,20050406,000000,16.8148,16.9048,16.5438,16.6357,81848.489269341,0
+KOF.US,D,20050407,000000,16.4821,16.8295,16.4606,16.7238,518900.4135783,0
+KOF.US,D,20050408,000000,17.2258,17.2816,16.6416,16.6612,72483.280683197,0
+KOF.US,D,20050411,000000,16.6553,16.7874,16.6201,16.6201,52593.964936414,0
+KOF.US,D,20050412,000000,16.4821,16.7238,16.4821,16.7033,63837.529413143,0
+KOF.US,D,20050413,000000,16.6553,16.6553,16.4332,16.4469,37034.678519561,0
+KOF.US,D,20050414,000000,16.4606,16.5242,16.2111,16.4968,183440.15451814,0
+KOF.US,D,20050415,000000,16.489,16.489,16.2453,16.3079,99571.257416537,0
+KOF.US,D,20050418,000000,16.3079,16.7737,16.3079,16.4254,256930.06227001,0
+KOF.US,D,20050419,000000,16.5995,16.717,16.5164,16.6553,289782.8951398,0
+KOF.US,D,20050420,000000,16.7238,16.7238,16.3226,16.3285,86605.6963807,0
+KOF.US,D,20050421,000000,16.4821,16.7238,16.4606,16.6827,108075.97870133,0
+KOF.US,D,20050422,000000,16.6475,16.6974,16.3892,16.6201,288920.36392562,0
+KOF.US,D,20050425,000000,16.7238,16.7238,16.4743,16.6553,340219.51008436,0
+KOF.US,D,20050426,000000,16.6905,16.6905,16.4469,16.4821,98564.63034786,0
+KOF.US,D,20050427,000000,16.4821,16.6553,16.3226,16.5369,64556.986729233,0
+KOF.US,D,20050428,000000,16.4332,16.4332,15.3226,15.7169,370050.41783529,0
+KOF.US,D,20050429,000000,15.5026,16.0506,15.5026,15.8431,351746.15648802,0
+KOF.US,D,20050502,000000,15.9615,15.9762,15.7883,15.7942,169172.62100972,0
+KOF.US,D,20050503,000000,15.7883,15.8921,15.7883,15.8568,107066.28576341,0
+KOF.US,D,20050504,000000,15.8226,16.1289,15.8001,16.0085,239346.28019524,0
+KOF.US,D,20050505,000000,16.0584,16.0936,15.9273,16.0584,112972.17188512,0
+KOF.US,D,20050506,000000,16.0662,16.1015,15.8921,15.9958,109803.08504252,0
+KOF.US,D,20050509,000000,15.9615,16.1347,15.9615,16.1142,154476.88776345,0
+KOF.US,D,20050510,000000,16.0662,16.1563,15.9664,16.0173,69599.31968035,0
+KOF.US,D,20050511,000000,15.9615,16.078,15.8431,15.9214,111969.6326421,0
+KOF.US,D,20050512,000000,15.8568,15.9273,15.6719,15.7531,358374.56579506,0
+KOF.US,D,20050513,000000,15.7169,15.7815,15.5251,15.7061,294248.84467291,0
+KOF.US,D,20050516,000000,15.7394,15.85,15.5457,15.85,88911.230052715,0
+KOF.US,D,20050517,000000,15.8921,15.9615,15.6827,15.939,67726.073571838,0
+KOF.US,D,20050518,000000,15.8431,15.9909,15.6827,15.8989,106486.83647617,0
+KOF.US,D,20050519,000000,15.8989,16.44,15.8989,16.35,292811.97395356,0
+KOF.US,D,20050520,000000,16.3833,16.397,16.121,16.3079,67869.147469924,0
+KOF.US,D,20050523,000000,16.3784,16.5839,16.3226,16.4136,94240.732756418,0
+KOF.US,D,20050524,000000,16.4821,16.4821,16.3079,16.3158,52018.603474825,0
+KOF.US,D,20050525,000000,16.3158,16.4136,16.2111,16.3158,76517.964609223,0
+KOF.US,D,20050526,000000,16.3158,16.5663,16.3158,16.4136,345837.20449706,0
+KOF.US,D,20050527,000000,16.4821,16.6749,16.4205,16.668,158656.6895004,0
+KOF.US,D,20050531,000000,16.7874,16.7874,16.3353,16.5164,99571.257416537,0
+KOF.US,D,20050601,000000,16.397,16.4254,16.17,16.3158,140209.35425504,0
+KOF.US,D,20050602,000000,16.3784,16.7238,16.3637,16.6974,121905.09290776,0
+KOF.US,D,20050603,000000,16.6974,16.6974,16.2453,16.4469,234594.18286595,0
+KOF.US,D,20050606,000000,16.4469,16.5242,16.3784,16.3784,104327.44257148,0
+KOF.US,D,20050607,000000,16.3784,16.5995,16.3422,16.5839,113406.50336145,0
+KOF.US,D,20050608,000000,16.9322,17.5096,16.9322,17.3138,440225.09897723,0
+KOF.US,D,20050609,000000,17.2816,17.3412,16.9812,17.218,83577.639523352,0
+KOF.US,D,20050610,000000,17.2816,17.3491,17.2121,17.3491,85161.671966447,0
+KOF.US,D,20050613,000000,17.2816,17.4176,17.2365,17.398,124212.67049261,0
+KOF.US,D,20050614,000000,17.398,17.4411,17.2816,17.2816,125655.67295044,0
+KOF.US,D,20050615,000000,17.2874,17.4176,17.2444,17.4107,191941.80993369,0
+KOF.US,D,20050616,000000,17.3706,17.6113,17.3491,17.5223,268744.90038267,0
+KOF.US,D,20050617,000000,17.5223,18.037,17.4459,17.9049,197994.85777914,0
+KOF.US,D,20050620,000000,17.7307,17.9372,17.5154,17.806,80118.317058915,0
+KOF.US,D,20050621,000000,17.8129,17.899,17.5154,17.6612,56921.950353515,0
+KOF.US,D,20050622,000000,17.6691,18.0487,17.6691,18.037,102311.12256488,0
+KOF.US,D,20050623,000000,17.9675,18.1828,17.7718,17.9049,474374.79453753,0
+KOF.US,D,20050624,000000,17.9127,17.9127,17.6407,17.7043,52884.200558245,0
+KOF.US,D,20050627,000000,17.6544,17.945,17.3412,17.9127,78821.454368407,0
+KOF.US,D,20050628,000000,17.9127,18.1828,17.7444,18.0438,85450.885631863,0
+KOF.US,D,20050629,000000,18.0438,18.307,18.0438,18.2728,315721.17090638,0
+KOF.US,D,20050630,000000,18.3775,18.7298,18.216,18.536,308086.13453066,0
+KOF.US,D,20050701,000000,18.536,18.7151,18.4959,18.5634,223210.61036038,0
+KOF.US,D,20050705,000000,18.6329,19.0077,18.6133,18.7033,371635.4722348,0
+KOF.US,D,20050706,000000,18.6877,18.7728,18.5566,18.6329,208801.02491029,0
+KOF.US,D,20050707,000000,18.4597,18.7836,18.4597,18.6877,76227.728987391,0
+KOF.US,D,20050708,000000,18.7581,19.4255,18.7386,19.1809,217879.06374385,0
+KOF.US,D,20050711,000000,19.2024,19.5361,19.2024,19.5361,928867.42702317,0
+KOF.US,D,20050712,000000,19.4999,19.4999,19.3267,19.3267,54471.298870585,0
+KOF.US,D,20050713,000000,19.3267,19.4509,19.2787,19.4314,36313.177290642,0
+KOF.US,D,20050714,000000,19.4372,19.7083,19.2924,19.4725,275949.69310771,0
+KOF.US,D,20050715,000000,19.4881,19.8531,19.4725,19.8531,360533.95969974,0
+KOF.US,D,20050718,000000,19.9509,20.0919,19.5556,19.813,414573.99296324,0
+KOF.US,D,20050719,000000,19.8678,19.8678,19.7083,19.813,258083.85106243,0
+KOF.US,D,20050720,000000,19.5752,19.7709,19.5067,19.6339,82713.064396346,0
+KOF.US,D,20050721,000000,19.6339,19.6946,19.3267,19.4509,236180.25922188,0
+KOF.US,D,20050722,000000,19.2787,19.4725,19.1887,19.3687,84156.066854185,0
+KOF.US,D,20050725,000000,19.0223,19.2141,18.9176,18.9871,311688.53089318,0
+KOF.US,D,20050726,000000,18.994,19.5429,18.994,19.1887,215861.72178084,0
+KOF.US,D,20050727,000000,19.2092,19.3883,18.9538,19.22,120177.98656658,0
+KOF.US,D,20050728,000000,19.174,19.7083,19.174,19.5361,433306.45404836,0
+KOF.US,D,20050729,000000,19.7778,19.8619,19.7161,19.7846,386763.49304456,0
+KOF.US,D,20050801,000000,19.9588,20.1232,19.5693,19.6946,235458.75799296,0
+KOF.US,D,20050802,000000,19.8678,20.1183,19.6731,19.8834,174357.0059025,0
+KOF.US,D,20050803,000000,19.8883,19.9294,19.6731,19.8042,210386.0793098,0
+KOF.US,D,20050804,000000,19.8834,19.8883,19.6388,19.8462,89050.216125141,0
+KOF.US,D,20050805,000000,19.7778,19.8462,19.3492,19.3952,193671.98214411,0
+KOF.US,D,20050808,000000,19.5693,19.5693,19.22,19.3815,515587.2308812,0
+KOF.US,D,20050809,000000,19.3746,19.5126,19.2787,19.356,89050.216125141,0
+KOF.US,D,20050810,000000,19.5282,19.5282,19.22,19.356,60520.258890378,0
+KOF.US,D,20050811,000000,19.3267,19.4118,19.1045,19.1887,26370.56333008,0
+KOF.US,D,20050812,000000,19.1887,19.4314,18.8217,19.0165,102740.34425914,0
+KOF.US,D,20050815,000000,18.8765,19.5909,18.8765,19.5067,101589.62133596,0
+KOF.US,D,20050816,000000,19.2924,19.4314,18.7924,18.7992,68880.884320675,0
+KOF.US,D,20050817,000000,18.7924,18.8266,18.6133,18.7092,44095.375390105,0
+KOF.US,D,20050818,000000,18.6818,18.7298,18.4323,18.4519,68736.788466174,0
+KOF.US,D,20050819,000000,18.5027,18.6671,18.3481,18.3775,37034.678519561,0
+KOF.US,D,20050822,000000,18.4039,18.6329,18.265,18.5898,52884.200558245,0
+KOF.US,D,20050823,000000,18.3902,18.4382,18.2376,18.3902,73923.217271791,0
+KOF.US,D,20050824,000000,18.3902,18.6329,18.2522,18.4176,46540.917090961,0
+KOF.US,D,20050825,000000,18.4176,18.5634,18.2454,18.4098,39050.998526159,0
+KOF.US,D,20050826,000000,18.4039,18.6603,18.3002,18.4254,68736.788466174,0
+KOF.US,D,20050829,000000,18.4254,18.7151,18.2787,18.7151,47697.771752628,0
+KOF.US,D,20050830,000000,18.7151,18.8061,18.1534,18.2933,179550.58840303,0
+KOF.US,D,20050831,000000,18.2219,18.9108,18.2219,18.7386,61963.261348217,0
+KOF.US,D,20050901,000000,18.9108,19.2699,18.8599,19.2513,107497.5513705,0
+KOF.US,D,20050902,000000,19.356,19.4255,19.1887,19.3619,80266.500739076,0
+KOF.US,D,20050906,000000,19.5361,19.9294,19.3952,19.7083,231424.07406693,0
+KOF.US,D,20050907,000000,19.7083,19.813,19.4441,19.6055,1151210.3963873,0
+KOF.US,D,20050908,000000,19.6055,19.6173,19.5204,19.5909,452902.46830406,0
+KOF.US,D,20050909,000000,19.583,19.7024,19.5752,19.6114,167730.64050829,0
+KOF.US,D,20050912,000000,19.6173,19.7083,19.5556,19.6731,173495.49664474,0
+KOF.US,D,20050913,000000,19.6388,19.6388,19.3883,19.4372,70320.820909269,0
+KOF.US,D,20050914,000000,19.4372,19.4999,19.3883,19.4666,80985.958055165,0
+KOF.US,D,20050915,000000,19.4666,19.7024,19.4666,19.5204,62390.439129645,0
+KOF.US,D,20050916,000000,19.5282,19.8414,18.9871,19.4803,205629.89415486,0
+KOF.US,D,20050919,000000,19.4881,19.5361,19.3315,19.3492,81274.149764167,0
+KOF.US,D,20050920,000000,19.3492,19.3883,18.9382,18.9538,58218.813044023,0
+KOF.US,D,20050921,000000,18.9597,18.9734,18.354,18.3843,116861.73800023,0
+KOF.US,D,20050922,000000,18.354,18.354,17.2816,18.0438,914310.67984934,0
+KOF.US,D,20050923,000000,18.0438,18.0976,17.8687,18.083,133150.70129732,0
+KOF.US,D,20050926,000000,18.1534,18.4597,18.1133,18.3902,181419.74668588,0
+KOF.US,D,20050927,000000,18.398,18.4039,18.1759,18.3129,544842.77717054,0
+KOF.US,D,20050928,000000,18.3129,18.7151,18.2845,18.3902,669487.73522665,0
+KOF.US,D,20050929,000000,18.3902,18.7151,18.2591,18.5507,129977.52662906,0
+KOF.US,D,20050930,000000,18.5507,18.7033,18.4881,18.536,240070.8472934,0
+KOF.US,D,20051003,000000,18.5448,19.1045,18.536,19.0781,174938.49910258,0
+KOF.US,D,20051004,000000,18.9734,19.1192,18.7523,18.7523,105337.1355094,0
+KOF.US,D,20051005,000000,18.8061,18.9176,18.2591,18.354,51298.12420232,0
+KOF.US,D,20051006,000000,18.3609,18.4519,17.6818,17.8648,150586.29969193,0
+KOF.US,D,20051007,000000,17.8354,18.5898,17.7992,18.4802,217734.96788935,0
+KOF.US,D,20051010,000000,18.4802,18.4802,18.1133,18.2102,85739.077340865,0
+KOF.US,D,20051011,000000,18.3843,18.7033,18.3843,18.6818,200153.22972741,0
+KOF.US,D,20051012,000000,18.6818,18.6818,18.1534,18.2033,349295.50500509,0
+KOF.US,D,20051013,000000,18.2522,18.5125,17.8902,18.3902,202747.97706484,0
+KOF.US,D,20051014,000000,18.5204,18.5566,18.0487,18.1466,90350.144684894,0
+KOF.US,D,20051017,000000,18.1055,18.5977,18.1055,18.4382,88619.972474468,0
+KOF.US,D,20051018,000000,18.4176,18.5282,18.307,18.5027,72769.428479369,0
+KOF.US,D,20051019,000000,18.4519,18.766,18.3902,18.766,231569.19187785,0
+KOF.US,D,20051020,000000,18.7523,19.1515,18.7386,19.1045,298715.81616244,0
+KOF.US,D,20051021,000000,19.1114,19.1515,18.9108,19.0165,300160.86253311,0
+KOF.US,D,20051024,000000,19.084,19.5429,19.084,19.4588,215428.41226092,0
+KOF.US,D,20051025,000000,19.3883,19.3883,18.8266,19.0165,373217.46076507,0
+KOF.US,D,20051026,000000,19.0165,19.2631,18.9734,19.1045,185313.40062665,0
+KOF.US,D,20051027,000000,19.0918,19.1261,18.8061,18.8902,197705.64411372,0
+KOF.US,D,20051028,000000,18.8902,18.8971,18.3902,18.4254,400595.67312024,0
+KOF.US,D,20051031,000000,17.7992,18.0017,17.5722,17.8422,1407278.9493996,0
+KOF.US,D,20051101,000000,17.9372,18.7924,17.9372,18.4959,556943.76307937,0
+KOF.US,D,20051102,000000,18.4665,18.4802,18.2728,18.3481,244105.53121943,0
+KOF.US,D,20051103,000000,18.3217,18.5898,18.0438,18.0438,359240.16287848,0
+KOF.US,D,20051104,000000,18.0223,18.2933,18.0223,18.1828,396274.84139804,0
+KOF.US,D,20051107,000000,18.2522,18.2591,18.0722,18.1828,88332.802721881,0
+KOF.US,D,20051108,000000,18.1828,18.1828,17.6612,17.8491,132428.17811199,0
+KOF.US,D,20051109,000000,17.8755,18.1133,17.8755,18.0223,75796.463380303,0
+KOF.US,D,20051110,000000,18.0223,18.126,17.7307,17.8559,125799.76880495,0
+KOF.US,D,20051111,000000,17.8354,17.9802,17.7943,17.7943,35737.815829053,0
+KOF.US,D,20051114,000000,17.806,17.8824,17.7043,17.7307,48992.590530306,0
+KOF.US,D,20051115,000000,17.7307,17.7307,17.4244,17.4538,78098.931183073,0
+KOF.US,D,20051116,000000,17.4538,17.5643,17.3285,17.3491,332147.07636306,0
+KOF.US,D,20051117,000000,17.4176,17.6475,17.398,17.4802,196553.89923413,0
+KOF.US,D,20051118,000000,17.536,17.5917,17.2444,17.487,166433.77781778,0
+KOF.US,D,20051121,000000,17.5037,17.6818,17.5037,17.6818,177962.46813427,0
+KOF.US,D,20051122,000000,17.5976,17.6896,17.4176,17.4743,195541.14042697,0
+KOF.US,D,20051123,000000,17.6113,17.6211,17.487,17.5575,303326.88350647,0
+KOF.US,D,20051125,000000,17.5917,17.6691,17.5575,17.5722,124359.83221635,0
+KOF.US,D,20051128,000000,17.5859,17.7307,17.5575,17.5575,38328.475340825,0
+KOF.US,D,20051129,000000,17.5223,17.5223,17.2874,17.4244,79256.807801155,0
+KOF.US,D,20051130,000000,17.4323,17.536,17.398,17.4802,120322.08242108,0
+KOF.US,D,20051201,000000,17.6544,18.0722,17.5859,18.037,270766.33017134,0
+KOF.US,D,20051202,000000,17.8648,18.0976,17.7875,17.9538,112687.04604536,0
+KOF.US,D,20051205,000000,17.9949,17.9949,17.6896,17.7581,153753.34262171,0
+KOF.US,D,20051206,000000,17.9313,18.2933,17.9313,18.2297,351023.63330268,0
+KOF.US,D,20051207,000000,18.2297,18.3902,18.216,18.216,115858.1768008,0
+KOF.US,D,20051208,000000,18.2845,18.2845,17.8687,17.9675,246120.82926961,0
+KOF.US,D,20051209,000000,17.9675,17.9675,17.7101,17.7875,105911.47501458,0
+KOF.US,D,20051212,000000,17.764,18.6329,17.764,18.5703,183005.8230418,0
+KOF.US,D,20051213,000000,18.398,18.7386,18.2522,18.7033,173784.71031016,0
+KOF.US,D,20051214,000000,18.6202,19.1515,18.5977,18.856,150586.29969193,0
+KOF.US,D,20051215,000000,18.7836,18.7836,18.5634,18.6671,653635.14731872,0
+KOF.US,D,20051216,000000,18.6671,18.9108,18.5634,18.6671,312695.15796186,0
+KOF.US,D,20051219,000000,18.6671,18.6759,18.2102,18.2376,242086.14534359,0
+KOF.US,D,20051220,000000,18.2728,18.5977,18.2728,18.4597,491813.45880138,0
+KOF.US,D,20051221,000000,18.6329,18.8061,18.5282,18.7728,2218845.1971641,0
+KOF.US,D,20051222,000000,18.9108,18.9108,18.7033,18.7151,273647.22530494,0
+KOF.US,D,20051223,000000,18.6818,19.1045,18.6818,18.9597,114417.21825579,0
+KOF.US,D,20051227,000000,19.0634,19.0634,18.8834,18.9108,41068.340489171,0
+KOF.US,D,20051228,000000,18.9793,19.174,18.6877,18.7033,210531.19712072,0
+KOF.US,D,20051229,000000,18.7151,19.0556,18.7151,18.9597,240070.8472934,0
+KOF.US,D,20051230,000000,18.856,18.9255,18.6515,18.7435,72769.428479369,0
+KOF.US,D,20060103,000000,18.9176,19.5361,18.9176,19.0008,197127.21678289,0
+KOF.US,D,20060104,000000,19.1349,19.6535,19.1349,19.6173,206062.18171836,0
+KOF.US,D,20060105,000000,19.6173,19.8267,19.5693,19.8267,498294.70638468,0
+KOF.US,D,20060106,000000,19.9999,20.2083,19.9999,20.1858,99571.257416537,0
+KOF.US,D,20060109,000000,20.1378,20.5351,20.1378,20.4177,161394.51073591,0
+KOF.US,D,20060110,000000,20.4304,20.4568,20.1545,20.3609,301312.6074127,0
+KOF.US,D,20060111,000000,20.3482,20.5674,20.3414,20.4852,174649.28543717,0
+KOF.US,D,20060112,000000,20.4568,20.5674,20.3609,20.4304,140786.75962945,0
+KOF.US,D,20060113,000000,20.2993,20.4363,20.1378,20.2367,49281.804195723,0
+KOF.US,D,20060117,000000,20.3335,20.3335,19.902,20.1457,165137.93708369,0
+KOF.US,D,20060118,000000,19.8766,20.2151,19.7083,20.2083,86744.682453127,0
+KOF.US,D,20060119,000000,20.2406,20.451,20.2406,20.3541,128392.47222955,0
+KOF.US,D,20060120,000000,20.3874,20.402,20.1232,20.1232,122629.66000593,0
+KOF.US,D,20060123,000000,20.1232,20.1946,19.5429,19.6339,85593.959529949,0
+KOF.US,D,20060124,000000,19.5488,19.7778,19.5488,19.7161,675396.6872176,0
+KOF.US,D,20060125,000000,19.6799,20.2014,19.4372,19.9715,582161.55957344,0
+KOF.US,D,20060126,000000,19.9509,20.223,19.7425,20.1858,252318.99492598,0
+KOF.US,D,20060127,000000,20.1858,20.812,20.0919,20.7572,275087.16189354,0
+KOF.US,D,20060130,000000,20.722,21.1643,20.5762,20.7347,285894.3509811,0
+KOF.US,D,20060131,000000,20.8042,20.8042,20.585,20.722,141935.4386398,0
+KOF.US,D,20060201,000000,20.6525,20.9441,20.6095,20.8199,462562.0003377,0
+KOF.US,D,20060202,000000,20.8737,20.903,20.541,20.7494,228684.20891859,0
+KOF.US,D,20060203,000000,20.6447,20.6447,20.3238,20.5488,226956.08062099,0
+KOF.US,D,20060206,000000,20.722,20.903,20.6261,20.8267,138477.13813178,0
+KOF.US,D,20060207,000000,20.8962,20.9226,20.6956,20.8531,388060.35573507,0
+KOF.US,D,20060208,000000,20.8893,20.903,20.4177,20.5488,130698.00590156,0
+KOF.US,D,20060209,000000,20.4803,20.6261,20.4363,20.5126,122484.54219501,0
+KOF.US,D,20060210,000000,20.4441,20.6604,20.4363,20.6026,218743.63887086,0
+KOF.US,D,20060213,000000,20.541,20.6369,20.4304,20.4725,264425.09061689,0
+KOF.US,D,20060214,000000,20.631,20.7289,20.5547,20.6095,418610.72080209,0
+KOF.US,D,20060215,000000,20.7631,20.8042,20.5273,20.5273,51298.12420232,0
+KOF.US,D,20060216,000000,20.4177,20.6173,20.313,20.585,89628.643455975,0
+KOF.US,D,20060217,000000,20.585,20.6525,20.541,20.6369,169607.97444246,0
+KOF.US,D,20060221,000000,20.7426,20.7426,20.1672,20.2151,176665.60544376,0
+KOF.US,D,20060222,000000,20.1232,20.6095,20.1232,20.402,114125.96067754,0
+KOF.US,D,20060223,000000,20.402,20.6447,20.3688,20.5909,103318.77158998,0
+KOF.US,D,20060224,000000,20.6604,20.9226,20.585,20.9226,638069.72916338,0
+KOF.US,D,20060227,000000,20.9148,21.589,20.9148,21.4295,185023.16500482,0
+KOF.US,D,20060228,000000,21.3395,21.5753,21.1526,21.2211,78678.380470321,0
+KOF.US,D,20060301,000000,21.271,21.86,21.271,21.6164,158939.77142732,0
+KOF.US,D,20060302,000000,21.5127,21.5479,21.3277,21.4089,73057.620188371,0
+KOF.US,D,20060303,000000,21.3395,21.5684,21.2162,21.5205,142654.89595589,0
+KOF.US,D,20060306,000000,21.4657,21.5812,21.0968,21.4295,140498.56792045,0
+KOF.US,D,20060307,000000,21.3737,21.3737,20.7005,20.8463,110812.77798044,0
+KOF.US,D,20060308,000000,20.8042,21.0968,20.7083,21.0332,143668.67671947,0
+KOF.US,D,20060309,000000,21.0332,21.3355,20.9715,20.9715,116720.70801497,0
+KOF.US,D,20060310,000000,20.8531,21.4217,20.7347,21.0968,112252.71456903,0
+KOF.US,D,20060313,000000,21.0899,21.5127,20.9921,21.0625,90492.196626565,0
+KOF.US,D,20060314,000000,21.0625,21.3277,20.9921,21.3277,182718.65328922,0
+KOF.US,D,20060315,000000,21.3189,21.681,21.0625,21.6037,353045.06309135,0
+KOF.US,D,20060316,000000,21.6448,21.6448,21.3033,21.4853,132716.36982099,0
+KOF.US,D,20060317,000000,21.5127,21.7416,21.2338,21.4089,300736.2239947,0
+KOF.US,D,20060320,000000,21.497,21.6379,21.4089,21.5968,524809.36556926,0
+KOF.US,D,20060321,000000,21.5753,21.6232,21.3101,21.3512,48273.133214216,0
+KOF.US,D,20060322,000000,21.359,21.5127,21.2778,21.4774,373217.46076507,0
+KOF.US,D,20060323,000000,21.3737,21.5127,21.3033,21.3189,34578.917254556,0
+KOF.US,D,20060324,000000,21.2338,21.3033,21.0743,21.1643,122775.79977326,0
+KOF.US,D,20060327,000000,21.1105,21.2573,21.0146,21.1575,155194.30116671,0
+KOF.US,D,20060328,000000,21.4422,22.2426,21.4295,22.0313,706805.49567314,0
+KOF.US,D,20060329,000000,22.0685,22.5548,22.0313,22.4413,340075.41422986,0
+KOF.US,D,20060330,000000,22.6732,22.818,22.5959,22.6937,337480.66689243,0
+KOF.US,D,20060331,000000,22.8992,23.1791,22.8307,23.0391,185744.66623373,0
+KOF.US,D,20060403,000000,23.3405,23.7466,23.2671,23.3581,269033.09209167,0
+KOF.US,D,20060404,000000,23.3924,23.636,23.2818,23.3121,266585.50647798,0
+KOF.US,D,20060405,000000,23.137,23.3581,22.9765,23.2417,87182.079798704,0
+KOF.US,D,20060406,000000,23.2476,23.2476,22.998,23.1918,88767.134198214,0
+KOF.US,D,20060407,000000,23.0391,23.046,22.4902,22.6654,257650.54154251,0
+KOF.US,D,20060410,000000,22.8307,23.0724,22.727,22.9227,97120.605933607,0
+KOF.US,D,20060411,000000,23.046,23.0675,22.7818,22.8992,73632.98164996,0
+KOF.US,D,20060412,000000,23.0391,23.0391,22.7427,22.8053,26946.946748083,0
+KOF.US,D,20060413,000000,22.8992,22.8992,22.1399,22.4217,112972.17188512,0
+KOF.US,D,20060417,000000,22.6575,22.7965,22.2133,22.364,57062.980338771,0
+KOF.US,D,20060418,000000,22.7123,22.8806,22.5254,22.7818,90060.931019477,0
+KOF.US,D,20060419,000000,22.8522,22.8522,22.5401,22.6937,52743.170572989,0
+KOF.US,D,20060420,000000,22.7818,22.8591,22.5176,22.7818,103318.77158998,0
+KOF.US,D,20060421,000000,22.8522,23.3405,22.8522,23.3219,232577.86285936,0
+KOF.US,D,20060424,000000,23.2759,23.4413,23.0969,23.1448,85161.671966447,0
+KOF.US,D,20060425,000000,23.046,23.2476,22.6654,22.7896,67153.777979494,0
+KOF.US,D,20060426,000000,22.7896,23.1566,22.7505,22.8992,210960.41881498,0
+KOF.US,D,20060427,000000,22.8307,22.9765,22.6321,22.7427,54180.041292338,0
+KOF.US,D,20060428,000000,22.6174,22.9286,22.2485,22.3483,136896.17155793,0
+KOF.US,D,20060501,000000,22.2426,22.7965,22.2426,22.6096,196984.1428848,0
+KOF.US,D,20060502,000000,22.4726,22.8591,22.2691,22.636,101159.37768529,0
+KOF.US,D,20060503,000000,22.7603,22.7603,22.588,22.679,68012.22136801,0
+KOF.US,D,20060504,000000,22.6654,22.9286,22.4168,22.8924,136896.17155793,0
+KOF.US,D,20060505,000000,23.0675,23.5803,23.0607,23.4707,292381.73030289,0
+KOF.US,D,20060508,000000,23.4139,24.2202,23.3043,23.9002,362123.10192491,0
+KOF.US,D,20060509,000000,23.9296,23.9296,23.0391,23.4139,192805.36310428,0
+KOF.US,D,20060510,000000,23.2887,23.7613,23.2887,23.6077,87614.367362207,0
+KOF.US,D,20060511,000000,23.7691,23.8787,22.6996,22.8679,228542.15697692,0
+KOF.US,D,20060512,000000,22.907,23.1008,22.3884,22.955,108363.14845392,0
+KOF.US,D,20060515,000000,22.8591,23.1233,22.7329,22.8131,81274.149764167,0
+KOF.US,D,20060516,000000,22.7965,23.3043,22.7965,23.2114,205773.99000936,0
+KOF.US,D,20060517,000000,23.3855,23.3855,22.318,22.4295,178536.80763944,0
+KOF.US,D,20060518,000000,22.3317,22.679,21.9344,21.9706,93662.305425585,0
+KOF.US,D,20060519,000000,22.0137,22.0137,21.3962,21.6868,121042.56169359,0
+KOF.US,D,20060522,000000,21.8483,21.8483,20.8199,21.3189,182718.65328922,0
+KOF.US,D,20060523,000000,21.3737,21.86,21.0684,21.1643,135743.40472192,0
+KOF.US,D,20060524,000000,21.1575,21.1575,19.9872,20.7494,345405.93888998,0
+KOF.US,D,20060525,000000,20.812,21.541,20.812,21.5127,189922.42405785,0
+KOF.US,D,20060526,000000,21.6516,21.8258,21.3962,21.6653,91072.667870228,0
+KOF.US,D,20060530,000000,21.3737,21.6516,20.7788,21.2915,133869.136657,0
+KOF.US,D,20060531,000000,21.4588,21.5058,21.2093,21.45,112252.71456903,0
+KOF.US,D,20060601,000000,21.2778,22.2896,21.1643,22.226,313416.65919078,0
+KOF.US,D,20060602,000000,22.3101,22.7671,22.1399,22.1399,117440.16533106,0
+KOF.US,D,20060605,000000,22.1869,22.4726,21.5479,21.5753,55910.213502764,0
+KOF.US,D,20060606,000000,21.6379,21.7906,21.2641,21.3277,73923.217271791,0
+KOF.US,D,20060607,000000,21.2485,21.6516,21.0254,21.131,69309.084058518,0
+KOF.US,D,20060608,000000,21.0899,21.0899,20.5067,20.7152,191794.64820994,0
+KOF.US,D,20060609,000000,20.6653,20.7846,20.1731,20.2308,97699.03326444,0
+KOF.US,D,20060612,000000,19.9509,20.2768,19.0781,19.4314,308516.37818133,0
+KOF.US,D,20060613,000000,19.4372,19.6339,19.0703,19.1515,186751.29330241,0
+KOF.US,D,20060614,000000,19.2092,19.494,18.8217,18.8599,186608.21940433,0
+KOF.US,D,20060615,000000,18.9304,19.2993,18.8677,19.1456,146405.47599857,0
+KOF.US,D,20060616,000000,19.2582,19.4314,18.7728,18.8345,107785.7430795,0
+KOF.US,D,20060619,000000,18.9255,19.3061,18.5448,18.6515,81557.231691094,0
+KOF.US,D,20060620,000000,18.7298,18.8266,18.4323,18.5634,160239.69998708,0
+KOF.US,D,20060621,000000,18.2728,18.9382,18.2728,18.7767,207505.1841762,0
+KOF.US,D,20060622,000000,18.7728,19.1192,18.7435,19.0272,182574.55743471,0
+KOF.US,D,20060623,000000,19.0165,19.0918,18.8765,19.0223,147269.02916916,0
+KOF.US,D,20060626,000000,19.0556,19.2454,18.9176,19.0223,99571.257416537,0
+KOF.US,D,20060627,000000,19.084,19.4666,19.0165,19.084,125943.86465945,0
+KOF.US,D,20060628,000000,19.0957,19.2631,19.0507,19.1456,65131.326234407,0
+KOF.US,D,20060629,000000,19.1349,19.6535,19.1349,19.6339,155339.41897763,0
+KOF.US,D,20060630,000000,19.6261,20.4999,19.6261,20.4852,192659.22333695,0
+KOF.US,D,20060703,000000,20.4725,21.1927,20.4725,21.1105,153753.34262171,0
+KOF.US,D,20060705,000000,21.0625,21.0625,20.7005,20.9441,126948.44781529,0
+KOF.US,D,20060706,000000,20.9441,21.3962,20.8893,21.1731,120756.41389741,0
+KOF.US,D,20060707,000000,21.2338,21.2338,20.3942,20.451,98708.726202361,0
+KOF.US,D,20060710,000000,20.3335,20.952,20.3061,20.541,53172.392267247,0
+KOF.US,D,20060711,000000,20.6173,20.679,20.2856,20.541,83004.321974593,0
+KOF.US,D,20060712,000000,20.6447,20.7005,20.3805,20.4725,59225.4401127,0
+KOF.US,D,20060713,000000,20.4177,20.4803,19.8267,20.0488,98420.534493359,0
+KOF.US,D,20060714,000000,19.9177,19.994,19.6867,19.8619,73923.217271791,0
+KOF.US,D,20060717,000000,19.9294,19.9372,19.6055,19.8003,73344.789940958,0
+KOF.US,D,20060718,000000,20.4725,21.1575,20.2856,20.86,435609.94380754,0
+KOF.US,D,20060719,000000,20.9921,21.8111,20.9921,21.497,157502.90070797,0
+KOF.US,D,20060720,000000,21.5058,21.5264,21.3033,21.4089,198136.90972081,0
+KOF.US,D,20060721,000000,21.3453,21.4295,21.0479,21.0968,209664.57808088,0
+KOF.US,D,20060724,000000,21.131,22.1947,21.131,21.9912,202314.66754492,0
+KOF.US,D,20060725,000000,21.9344,22.2045,21.7084,21.9647,188915.79698917,0
+KOF.US,D,20060726,000000,21.8943,21.8943,21.0254,21.1232,344546.47354505,0
+KOF.US,D,20060727,000000,21.1575,21.3512,20.6095,21.0254,201161.90070892,0
+KOF.US,D,20060728,000000,20.9226,21.6731,20.9226,21.5058,184874.98132465,0
+KOF.US,D,20060731,000000,21.3355,21.4716,20.8267,21.1193,186465.14550624,0
+KOF.US,D,20060801,000000,21.0254,21.1643,20.7494,20.9921,216437.08324243,0
+KOF.US,D,20060802,000000,20.9441,21.5812,20.9441,21.5812,155194.30116671,0
+KOF.US,D,20060803,000000,21.5812,21.5812,21.1858,21.2426,239060.13239907,0
+KOF.US,D,20060804,000000,21.2573,21.271,20.952,20.9588,116430.47239314,0
+KOF.US,D,20060807,000000,20.8962,20.9588,20.5674,20.631,60664.354744879,0
+KOF.US,D,20060808,000000,20.77,21.1017,20.7347,20.9774,52884.200558245,0
+KOF.US,D,20060809,000000,20.952,21.0146,20.1623,20.223,146837.76356208,0
+KOF.US,D,20060810,000000,20.132,20.3541,19.9509,20.2504,49718.179584885,0
+KOF.US,D,20060811,000000,20.1232,20.2709,20.0214,20.1104,32422.589219117,0
+KOF.US,D,20060814,000000,20.2856,20.4725,20.1232,20.2308,28102.779453335,0
+KOF.US,D,20060815,000000,20.2308,20.5958,20.2083,20.4921,73923.217271791,0
+KOF.US,D,20060816,000000,20.6525,20.9441,20.402,20.8678,83865.831232354,0
+KOF.US,D,20060817,000000,20.7572,21.0547,20.7494,20.7631,49718.179584885,0
+KOF.US,D,20060818,000000,20.812,20.812,20.541,20.679,39196.116337075,0
+KOF.US,D,20060821,000000,20.6026,20.6261,20.3335,20.4852,36027.02949447,0
+KOF.US,D,20060822,000000,20.402,20.5067,20.2768,20.451,32707.715058874,0
+KOF.US,D,20060823,000000,20.4177,20.6604,20.0214,20.3414,162977.52122259,0
+KOF.US,D,20060824,000000,20.3169,20.541,20.2768,20.4656,66139.997215913,0
+KOF.US,D,20060825,000000,20.4656,20.5625,20.3061,20.5273,48132.10322896,0
+KOF.US,D,20060828,000000,20.4568,20.6956,20.1946,20.6447,46398.86514929,0
+KOF.US,D,20060829,000000,20.541,20.7347,20.3061,20.4921,64414.934787562,0
+KOF.US,D,20060830,000000,20.5547,20.7494,20.4568,20.5126,30404.22529969,0
+KOF.US,D,20060831,000000,20.5958,20.7005,20.3335,20.4852,44529.706866438,0
+KOF.US,D,20060901,000000,20.5909,21.2641,20.5674,20.8893,181855.10011863,0
+KOF.US,D,20060905,000000,20.8531,21.0899,20.77,21.0479,142081.57840713,0
+KOF.US,D,20060906,000000,21.041,21.0547,20.6447,20.6956,69888.533345766,0
+KOF.US,D,20060907,000000,20.5273,20.679,20.2621,20.6095,65851.805506911,0
+KOF.US,D,20060908,000000,20.5547,20.7152,20.4177,20.6447,29107.362609182,0
+KOF.US,D,20060911,000000,20.6956,20.8962,20.5204,20.86,94240.732756418,0
+KOF.US,D,20060912,000000,20.86,21.5547,20.8199,21.4774,139344.77912803,0
+KOF.US,D,20060913,000000,21.4774,21.8043,21.3815,21.7641,49135.664428392,0
+KOF.US,D,20060914,000000,21.7641,21.9442,21.5127,21.8649,43808.205637518,0
+KOF.US,D,20060915,000000,21.86,22.0763,21.7818,22.0763,194533.49140187,0
+KOF.US,D,20060918,000000,22.0685,22.6096,22.0411,22.4726,172057.60396898,0
+KOF.US,D,20060919,000000,22.4168,22.4354,22.1027,22.1644,118885.21170173,0
+KOF.US,D,20060920,000000,22.0685,22.4501,21.9002,22.3101,147269.02916916,0
+KOF.US,D,20060921,000000,22.226,22.4501,21.7084,21.77,59512.609865287,0
+KOF.US,D,20060922,000000,21.7563,21.7563,21.0332,21.3395,79975.243160829,0
+KOF.US,D,20060925,000000,21.3453,21.6868,20.9989,21.632,68012.22136801,0
+KOF.US,D,20060926,000000,21.2827,21.6731,21.0899,21.5479,84156.066854185,0
+KOF.US,D,20060927,000000,21.6105,21.6164,21.3395,21.4774,43808.205637518,0
+KOF.US,D,20060928,000000,21.5479,21.6731,21.2573,21.6105,53893.893496166,0
+KOF.US,D,20060929,000000,21.6516,21.818,21.497,21.7015,81991.563167427,0
+KOF.US,D,20061002,000000,21.6516,21.9853,21.1643,21.8943,258372.04277143,0
+KOF.US,D,20061003,000000,21.8258,21.8385,21.359,21.45,128392.47222955,0
+KOF.US,D,20061004,000000,21.3737,21.77,21.0332,21.6653,88332.802721881,0
+KOF.US,D,20061005,000000,21.6516,22.1869,21.5547,21.9275,57497.311815104,0
+KOF.US,D,20061006,000000,21.7563,21.9765,21.6565,21.8943,83143.308047019,0
+KOF.US,D,20061009,000000,21.8884,22.3238,21.8884,22.2632,21325.164509718,0
+KOF.US,D,20061010,000000,22.1869,22.2485,21.8884,21.9275,42365.203179679,0
+KOF.US,D,20061011,000000,21.9275,22.2045,21.7348,21.7906,42653.394888681,0
+KOF.US,D,20061012,000000,21.7084,22.6654,21.7084,22.3884,49281.804195723,0
+KOF.US,D,20061013,000000,22.4833,23.0108,22.3483,22.9149,56055.33131368,0
+KOF.US,D,20061016,000000,22.9853,23.1155,22.7759,22.955,42653.394888681,0
+KOF.US,D,20061017,000000,22.8444,22.8992,22.4295,22.5342,44529.706866438,0
+KOF.US,D,20061018,000000,22.5734,22.9912,22.5734,22.8992,53461.605932664,0
+KOF.US,D,20061019,000000,22.8522,23.0675,22.6321,23.0254,34578.917254556,0
+KOF.US,D,20061020,000000,23.0391,23.0391,22.0137,22.1027,91216.763724729,0
+KOF.US,D,20061023,000000,22.1027,22.4902,22.0616,22.3591,62109.401115548,0
+KOF.US,D,20061024,000000,22.4726,22.4833,22.2554,22.4413,73200.694086457,0
+KOF.US,D,20061025,000000,22.4168,22.6096,22.2133,22.3483,88190.75078021,0
+KOF.US,D,20061026,000000,22.3483,22.6243,22.3317,22.5176,43659.000000943,0
+KOF.US,D,20061027,000000,22.5254,22.5254,22.2133,22.3483,99284.08766395,0
+KOF.US,D,20061030,000000,22.409,23.2114,22.409,22.9374,126948.44781529,0
+KOF.US,D,20061031,000000,23.089,24.1087,23.089,24.1087,193524.82042037,0
+KOF.US,D,20061101,000000,24.1028,24.2877,24.0108,24.0411,215575.57398467,0
+KOF.US,D,20061102,000000,24.4629,24.4629,24.1507,24.3504,327679.08291712,0
+KOF.US,D,20061103,000000,24.3582,24.3582,23.9482,24.3259,54759.490579587,0
+KOF.US,D,20061106,000000,24.2877,24.6351,24.2877,24.4971,230558.47698351,0
+KOF.US,D,20061107,000000,24.6214,25.9541,24.5803,24.9551,219176.94839077,0
+KOF.US,D,20061108,000000,25.0676,25.4336,24.8572,25.4336,107642.66918142,0
+KOF.US,D,20061109,000000,25.5529,25.7937,25.1615,25.2036,133725.04080249,0
+KOF.US,D,20061110,000000,25.1156,25.3553,25.0109,25.2936,53317.510078163,0
+KOF.US,D,20061113,000000,25.3298,25.3298,24.7398,25.0226,162399.09389176,0
+KOF.US,D,20061114,000000,25.1077,25.5236,25.0793,25.2809,112540.90627803,0
+KOF.US,D,20061115,000000,25.2623,25.6077,25.232,25.325,82279.754876429,0
+KOF.US,D,20061116,000000,25.2555,25.4404,25.1919,25.3298,174649.28543717,0
+KOF.US,D,20061117,000000,25.3298,25.3788,25.2388,25.3161,104619.72210614,0
+KOF.US,D,20061120,000000,25.3876,26.371,25.3161,26.0236,164561.55366569,0
+KOF.US,D,20061121,000000,25.9541,26.0236,25.6077,26.0177,122775.79977326,0
+KOF.US,D,20061122,000000,26.0314,26.1283,26.0109,26.0941,250586.77880272,0
+KOF.US,D,20061124,000000,26.0941,26.1459,25.8083,26.0941,59799.779617874,0
+KOF.US,D,20061127,000000,25.8171,25.8171,25.1293,25.1478,81848.489269341,0
+KOF.US,D,20061128,000000,25.1615,25.2682,24.2691,24.4971,157934.16631506,0
+KOF.US,D,20061129,000000,24.3259,24.9482,24.2545,24.6214,187330.74258966,0
+KOF.US,D,20061130,000000,24.6214,24.8377,24.5108,24.6977,122629.66000593,0
+KOF.US,D,20061201,000000,24.5646,24.7966,24.4003,24.7741,45968.621498617,0
+KOF.US,D,20061204,000000,24.8445,25.5588,24.5177,25.3298,113119.33360887,0
+KOF.US,D,20061205,000000,25.413,26.2408,25.3005,26.1136,189491.15845076,0
+KOF.US,D,20061206,000000,26.1136,26.5501,26.1058,26.3152,75796.463380303,0
+KOF.US,D,20061207,000000,26.3152,26.4062,26.0236,26.0236,62970.910373308,0
+KOF.US,D,20061208,000000,26.1352,26.2526,26.0236,26.1626,44095.375390105,0
+KOF.US,D,20061211,000000,25.8514,25.9326,25.8514,25.8847,105770.44502932,0
+KOF.US,D,20061212,000000,25.8847,26.2878,25.8847,26.1841,158222.35802406,0
+KOF.US,D,20061213,000000,26.1136,26.2956,25.9042,26.0236,190790.0650541,0
+KOF.US,D,20061214,000000,25.962,26.0872,25.4756,25.6635,138477.13813178,0
+KOF.US,D,20061215,000000,25.6009,26.1714,25.6009,25.8171,90206.048830393,0
+KOF.US,D,20061218,000000,25.6772,26.0177,25.6772,25.9541,79689.095364657,0
+KOF.US,D,20061219,000000,25.9541,26.0314,25.4962,25.504,130269.80616372,0
+KOF.US,D,20061220,000000,25.5392,26.1958,25.5392,26.0941,911862.07227924,0
+KOF.US,D,20061221,000000,26.0236,26.233,26.0021,26.1058,332437.3119849,0
+KOF.US,D,20061222,000000,26.0588,26.1224,25.8622,25.8622,141796.45256738,0
+KOF.US,D,20061226,000000,25.8171,26.5706,25.7878,26.0872,93952.541047417,0
+KOF.US,D,20061227,000000,26.0941,26.1958,26.0588,26.1283,154907.13141413,0
+KOF.US,D,20061228,000000,25.9042,26.1136,25.8945,26.0363,97555.959366354,0
+KOF.US,D,20061229,000000,26.0236,26.4189,25.7878,26.371,90206.048830393,0
+KOF.US,D,20070103,000000,26.1958,26.371,25.8514,26.0236,246554.13878953,0
+KOF.US,D,20070104,000000,26.0588,26.0588,25.5647,25.871,78246.092906819,0
+KOF.US,D,20070105,000000,25.7809,25.7809,25.4482,25.594,58358.821072864,0
+KOF.US,D,20070108,000000,25.6009,25.6772,25.4893,25.6498,99715.353271038,0
+KOF.US,D,20070109,000000,25.594,25.6498,24.8523,24.9756,75075.984107799,0
+KOF.US,D,20070110,000000,24.9159,24.9756,24.5646,24.8699,109368.75356618,0
+KOF.US,D,20070111,000000,24.8699,25.3298,24.8142,25.1527,67007.638212163,0
+KOF.US,D,20070112,000000,25.1224,25.4267,25.1224,25.3435,185886.71817541,0
+KOF.US,D,20070116,000000,25.3298,25.871,25.2936,25.8015,505358.46912446,0
+KOF.US,D,20070117,000000,25.8015,26.4825,25.6772,26.0706,257074.15812451,0
+KOF.US,D,20070118,000000,25.9003,26.3563,25.9003,26.3348,321916.2706935,0
+KOF.US,D,20070119,000000,26.4825,28.2096,26.2663,27.4532,421779.8076447,0
+KOF.US,D,20070122,000000,27.3407,28.0707,27.2164,27.3211,176665.60544376,0
+KOF.US,D,20070123,000000,27.4111,27.7585,27.2937,27.6832,316732.90775713,0
+KOF.US,D,20070124,000000,27.7174,28.4386,27.6264,27.8485,265002.4959913,0
+KOF.US,D,20070125,000000,28.0022,28.0707,27.3926,27.3965,368173.08390112,0
+KOF.US,D,20070126,000000,27.4043,27.7937,27.2732,27.7174,274795.90431529,0
+KOF.US,D,20070129,000000,27.6734,27.829,27.2673,27.3965,323935.65656934,0
+KOF.US,D,20070130,000000,27.4679,27.7585,27.3632,27.51,125365.43732861,0
+KOF.US,D,20070131,000000,27.4111,27.9053,27.4111,27.7742,181419.74668588,0
+KOF.US,D,20070201,000000,28.1754,28.7644,28.1754,28.6196,81274.149764167,0
+KOF.US,D,20070202,000000,28.6265,28.9601,28.6265,28.7155,403620.66410834,0
+KOF.US,D,20070205,000000,28.5443,28.5697,27.6411,27.781,363706.11241159,0
+KOF.US,D,20070206,000000,27.7849,28.2037,27.7849,28.2037,95683.735214257,0
+KOF.US,D,20070207,000000,28.2791,28.2791,27.875,27.9767,240648.25266782,0
+KOF.US,D,20070208,000000,27.7996,27.8622,27.5706,27.6411,228108.847457,0
+KOF.US,D,20070209,000000,27.7585,27.9669,27.6206,27.7037,261396.01180312,0
+KOF.US,D,20070212,000000,27.5521,27.7673,27.329,27.51,94674.042276336,0
+KOF.US,D,20070213,000000,27.5863,27.8485,27.5863,27.737,43085.682452184,0
+KOF.US,D,20070214,000000,27.6206,28.1069,27.6206,27.9327,68736.788466174,0
+KOF.US,D,20070215,000000,27.9454,28.1196,27.8211,27.829,69458.289695093,0
+KOF.US,D,20070216,000000,27.9581,27.9581,27.5706,27.6059,30690.373095862,0
+KOF.US,D,20070220,000000,27.6059,27.6059,27.0638,27.1558,115135.65361546,0
+KOF.US,D,20070221,000000,27.0853,27.5227,26.9601,27.4816,137757.68081569,0
+KOF.US,D,20070222,000000,27.4816,27.737,27.1333,27.3965,179550.58840303,0
+KOF.US,D,20070223,000000,27.3407,27.3407,26.6068,26.8368,133869.136657,0
+KOF.US,D,20070226,000000,27.008,27.0638,25.5451,25.7467,290649.51417963,0
+KOF.US,D,20070227,000000,25.1615,25.4629,24.185,24.2877,431867.53941618,0
+KOF.US,D,20070228,000000,24.3944,24.7056,23.866,23.9081,334167.48419532,0
+KOF.US,D,20070301,000000,23.9404,24.0891,23.3151,24.0891,215268.9870602,0
+KOF.US,D,20070302,000000,24.0891,24.8318,23.7965,24.3875,388203.42963316,0
+KOF.US,D,20070305,000000,24.3083,24.3083,23.8043,24.0519,173640.61445566,0
+KOF.US,D,20070306,000000,24.1214,24.3709,23.9707,24.1028,216295.03130076,0
+KOF.US,D,20070307,000000,24.1586,24.3376,23.6302,23.7349,116575.59020406,0
+KOF.US,D,20070308,000000,23.8728,24.0803,23.8728,24.0177,86891.844176873,0
+KOF.US,D,20070309,000000,24.1136,24.232,23.9149,24.0177,41355.510241758,0
+KOF.US,D,20070312,000000,24.1136,24.1507,23.7525,24.0578,71328.46993436,0
+KOF.US,D,20070313,000000,24.1028,24.1087,23.727,23.7466,152458.52384403,0
+KOF.US,D,20070314,000000,23.6791,24.0519,23.4707,23.7466,142369.77011613,0
+KOF.US,D,20070315,000000,23.5959,24.3376,23.4834,23.6302,232866.05456836,0
+KOF.US,D,20070316,000000,23.4834,23.8934,23.2622,23.636,104186.41258623,0
+KOF.US,D,20070319,000000,23.7045,24.2065,23.5959,23.8092,43659.000000943,0
+KOF.US,D,20070320,000000,23.7965,24.2691,23.7965,23.9296,78246.092906819,0
+KOF.US,D,20070321,000000,23.9404,25.1371,23.8728,24.9619,107642.66918142,0
+KOF.US,D,20070322,000000,25.1371,25.1478,24.8318,24.9893,54759.490579587,0
+KOF.US,D,20070323,000000,25.0608,25.1919,24.8445,24.9698,39627.381944162,0
+KOF.US,D,20070326,000000,25.0608,25.0852,24.8377,25.0451,26227.489431994,0
+KOF.US,D,20070327,000000,25.1224,25.1293,24.8778,24.9619,52743.170572989,0
+KOF.US,D,20070328,000000,24.9159,25.0529,24.7809,24.9071,46690.122727536,0
+KOF.US,D,20070329,000000,24.9825,25.5647,24.9825,25.3788,80266.500739076,0
+KOF.US,D,20070330,000000,25.3298,25.4199,25.0314,25.0676,39196.116337075,0
+KOF.US,D,20070402,000000,25.1527,26.1763,25.1527,26.142,132860.46567549,0
+KOF.US,D,20070403,000000,26.2663,26.9043,26.233,26.6342,79833.191219158,0
+KOF.US,D,20070404,000000,26.5706,26.5706,26.051,26.1763,43516.948059272,0
+KOF.US,D,20070405,000000,26.1136,26.2408,25.8622,25.9395,32278.493364617,0
+KOF.US,D,20070409,000000,26.2408,26.5442,26.0236,26.3974,72769.428479369,0
+KOF.US,D,20070410,000000,26.4943,26.4943,25.9806,26.0442,38328.475340825,0
+KOF.US,D,20070411,000000,25.9541,26.1058,25.1478,25.3161,119026.24168699,0
+KOF.US,D,20070412,000000,25.2809,25.7467,24.9619,25.6498,204618.15730411,0
+KOF.US,D,20070413,000000,25.7467,25.8171,25.3435,25.6772,113119.33360887,0
+KOF.US,D,20070416,000000,25.8514,26.6479,25.8514,26.4189,60520.258890378,0
+KOF.US,D,20070417,000000,26.371,26.5501,25.8436,26.3426,129545.23906555,0
+KOF.US,D,20070418,000000,26.5011,27.2517,26.3211,26.8788,129834.45273097,0
+KOF.US,D,20070419,000000,26.8906,27.052,26.4473,26.9121,119887.75094475,0
+KOF.US,D,20070420,000000,26.9943,27.5159,25.6009,26.7653,299439.36130419,0
+KOF.US,D,20070423,000000,26.9248,27.5521,26.6479,26.7732,144966.56136639,0
+KOF.US,D,20070424,000000,26.8554,27.0237,26.6009,26.6616,91645.985418987,0
+KOF.US,D,20070425,000000,26.8211,27.052,26.1557,26.1958,231999.43552852,0
+KOF.US,D,20070426,000000,26.0236,26.9248,26.0236,26.9248,103895.15500798,0
+KOF.US,D,20070427,000000,26.7526,26.9894,26.2252,26.5109,82568.968541846,0
+KOF.US,D,20070430,000000,26.5784,28.0707,26.371,26.9894,182718.65328922,0
+KOF.US,D,20070501,000000,27.0559,27.5569,26.9679,27.5569,105477.14353824,0
+KOF.US,D,20070502,000000,27.419,27.599,27.1479,27.1665,135164.97739109,0
+KOF.US,D,20070503,000000,27.2732,27.4816,27.0237,27.0706,121474.84925709,0
+KOF.US,D,20070504,000000,27.238,27.7585,27.2321,27.4043,109082.60577001,0
+KOF.US,D,20070507,000000,27.4816,27.7243,27.3153,27.3847,68880.884320675,0
+KOF.US,D,20070508,000000,27.3153,27.4464,27.0785,27.3211,94818.138130837,0
+KOF.US,D,20070509,000000,27.0638,27.4111,27.0638,27.4111,90780.388335567,0
+KOF.US,D,20070510,000000,27.1949,27.1949,26.4189,26.5501,84731.428315774,0
+KOF.US,D,20070511,000000,26.5442,27.8985,26.5442,27.5863,194681.67508204,0
+KOF.US,D,20070514,000000,27.5159,27.5521,27.0706,27.1059,82279.754876429,0
+KOF.US,D,20070515,000000,27.1059,27.6959,27.1059,27.4943,109225.6796681,0
+KOF.US,D,20070516,000000,27.69,28.0286,27.5863,27.9249,98129.276915113,0
+KOF.US,D,20070517,000000,28.01,28.099,27.7673,27.7673,45677.36392037,0
+KOF.US,D,20070518,000000,27.7311,27.9327,27.7311,27.9249,49426.922006639,0
+KOF.US,D,20070521,000000,28.0364,28.0648,27.8681,28.0364,26659.776995496,0
+KOF.US,D,20070522,000000,28.099,28.099,27.8622,27.8622,51010.954449734,0
+KOF.US,D,20070523,000000,27.8622,28.418,27.829,28.3554,95248.38178151,0
+KOF.US,D,20070524,000000,28.4445,28.4445,27.419,27.4748,160096.62608899,0
+KOF.US,D,20070525,000000,27.2017,27.8133,27.1333,27.4111,108508.26626484,0
+KOF.US,D,20070529,000000,27.5863,28.0364,27.2605,27.6264,114845.41799363,0
+KOF.US,D,20070530,000000,27.4111,28.1421,27.1196,28.1245,98564.63034786,0
+KOF.US,D,20070531,000000,27.9513,28.5834,27.6264,27.8985,235027.49238587,0
+KOF.US,D,20070601,000000,27.9669,28.4513,27.9669,28.0648,86744.682453127,0
+KOF.US,D,20070604,000000,28.0648,28.2243,27.2017,27.3847,82279.754876429,0
+KOF.US,D,20070605,000000,27.4464,28.1949,27.4464,28.0286,215141.24250833,0
+KOF.US,D,20070606,000000,28.0286,28.2869,27.9943,28.0707,163551.86072777,0
+KOF.US,D,20070607,000000,28.2096,28.5296,27.9865,28.513,280994.06997166,0
+KOF.US,D,20070608,000000,28.513,30.2567,28.513,29.0707,348432.97379091,0
+KOF.US,D,20070611,000000,29.1461,29.8388,28.9044,29.6343,102740.34425914,0
+KOF.US,D,20070612,000000,29.6343,29.6343,29.0218,29.0218,153323.09897103,0
+KOF.US,D,20070613,000000,29.1461,29.3271,28.786,29.0071,94818.138130837,0
+KOF.US,D,20070614,000000,28.9396,29.3741,28.9396,29.0991,54037.989350667,0
+KOF.US,D,20070615,000000,29.1461,29.5903,28.8202,29.193,128248.37637505,0
+KOF.US,D,20070618,000000,29.286,29.5972,29.2322,29.5335,44385.611011937,0
+KOF.US,D,20070619,000000,29.6588,30.0345,29.424,29.7713,141219.04719296,0
+KOF.US,D,20070620,000000,30.334,30.8115,30.1167,30.4367,356355.17991922,0
+KOF.US,D,20070621,000000,30.881,32.0063,30.6187,31.5053,608679.28462727,0
+KOF.US,D,20070622,000000,31.4387,32.1452,31.3213,31.8037,206783.68294728,0
+KOF.US,D,20070625,000000,31.7509,31.9211,31.4025,31.5053,129545.23906555,0
+KOF.US,D,20070626,000000,31.4025,31.6119,30.3467,30.9084,206637.54317995,0
+KOF.US,D,20070627,000000,31.1256,31.1256,30.5952,30.6999,126809.46174287,0
+KOF.US,D,20070628,000000,30.6031,30.881,30.3124,30.5336,197418.47436114,0
+KOF.US,D,20070629,000000,30.5336,30.881,30.5336,30.7313,160382.77388516,0
+KOF.US,D,20070702,000000,30.881,32.8537,30.832,32.4065,641959.29527849,0
+KOF.US,D,20070703,000000,32.339,32.9495,32.339,32.7891,97555.959366354,0
+KOF.US,D,20070705,000000,32.0953,33.2832,32.0953,33.2421,348142.73816908,0
+KOF.US,D,20070706,000000,33.2959,33.5132,33.0523,33.3028,214134.61543966,0
+KOF.US,D,20070709,000000,33.1736,33.6443,33.0816,33.3449,139344.77912803,0
+KOF.US,D,20070710,000000,33.3302,33.3302,32.519,32.7548,290937.70588864,0
+KOF.US,D,20070711,000000,32.7548,33.0601,32.4916,32.6129,161826.79829942,0
+KOF.US,D,20070712,000000,32.7548,33.2597,32.4848,33.1433,120900.50975191,0
+KOF.US,D,20070713,000000,32.7979,32.8537,31.652,32.429,281135.09995692,0
+KOF.US,D,20070716,000000,32.2695,33.3175,32.2695,32.8879,236613.5687418,0
+KOF.US,D,20070717,000000,32.7118,33.4838,32.7118,33.11,234736.23480763,0
+KOF.US,D,20070718,000000,33.0396,33.9339,32.7891,33.2597,357800.22628988,0
+KOF.US,D,20070719,000000,33.3116,33.6443,33.2676,33.2959,82858.182207262,0
+KOF.US,D,20070720,000000,32.8957,33.1932,32.6149,32.7421,191220.30870477,0
+KOF.US,D,20070723,000000,32.6589,32.8194,32.4485,32.7206,123779.36097269,0
+KOF.US,D,20070724,000000,32.8595,32.9642,32.198,32.198,109656.94527518,0
+KOF.US,D,20070725,000000,32.2147,32.4975,31.9515,32.1286,99284.08766395,0
+KOF.US,D,20070726,000000,31.9133,31.9133,29.6676,30.4367,392959.6147881,0
+KOF.US,D,20070727,000000,30.3672,30.471,29.1676,30.0845,311972.63477652,0
+KOF.US,D,20070730,000000,32.062,32.2616,30.5336,31.4632,333157.7912574,0
+KOF.US,D,20070731,000000,31.9211,32.339,31.4984,31.5258,218309.30739452,0
+KOF.US,D,20070801,000000,30.881,31.473,30.881,31.2009,171479.17663815,0
+KOF.US,D,20070802,000000,31.3379,31.4025,30.5336,30.5414,107785.7430795,0
+KOF.US,D,20070803,000000,30.4641,30.6451,28.1812,28.5002,298286.59446818,0
+KOF.US,D,20070806,000000,28.7312,29.1373,27.875,29.1373,170613.57955473,0
+KOF.US,D,20070807,000000,29.0012,29.0012,27.7096,28.2096,223063.44863664,0
+KOF.US,D,20070808,000000,28.1245,28.2605,27.2732,27.329,416302.12126083,0
+KOF.US,D,20070809,000000,27.0638,27.0638,25.4815,26.371,626832.29642514,0
+KOF.US,D,20070810,000000,26.1626,27.7448,25.8514,27.1841,501609.93299461,0
+KOF.US,D,20070813,000000,27.5521,28.8691,27.5227,28.8261,212548.53908373,0
+KOF.US,D,20070814,000000,28.6597,28.7644,28.1754,28.4513,197127.21678289,0
+KOF.US,D,20070815,000000,28.1069,28.6059,27.3779,27.4405,179978.78814087,0
+KOF.US,D,20070816,000000,27.3407,27.3407,25.2036,26.8211,384892.29084888,0
+KOF.US,D,20070817,000000,27.1763,28.0442,26.9943,27.2673,300445.98837287,0
+KOF.US,D,20070820,000000,27.5569,27.5569,26.6548,26.9894,305056.03376048,0
+KOF.US,D,20070821,000000,27.2017,27.4464,26.8143,27.0706,137902.79862661,0
+KOF.US,D,20070822,000000,27.2839,28.0501,27.1665,27.9405,197705.64411372,0
+KOF.US,D,20070823,000000,28.418,28.5296,27.9053,28.099,139344.77912803,0
+KOF.US,D,20070824,000000,27.7585,28.5002,27.7585,28.3681,196117.52384497,0
+KOF.US,D,20070827,000000,28.4445,28.513,27.9943,28.0022,106486.83647617,0
+KOF.US,D,20070828,000000,27.69,27.8417,26.828,27.0638,333589.05686449,0
+KOF.US,D,20070829,000000,27.2017,27.9405,26.9464,27.6538,255490.12568141,0
+KOF.US,D,20070830,000000,27.4816,27.9581,27.4816,27.8681,88767.134198214,0
+KOF.US,D,20070831,000000,28.4513,28.4513,27.8622,28.1754,137470.5110631,0
+KOF.US,D,20070904,000000,28.2037,29.3486,28.1891,28.9396,128392.47222955,0
+KOF.US,D,20070905,000000,28.9396,29.105,28.3495,28.8779,186034.90185557,0
+KOF.US,D,20070906,000000,29.1461,29.4308,28.648,29.0071,530720.36147304,0
+KOF.US,D,20070907,000000,28.7312,29.0071,28.5208,28.7987,196984.1428848,0
+KOF.US,D,20070910,000000,28.7987,28.9239,28.2174,28.3887,110812.77798044,0
+KOF.US,D,20070911,000000,28.4513,28.5912,27.5022,27.5863,216148.89153342,0
+KOF.US,D,20070912,000000,27.8985,27.8985,27.101,27.5569,384027.71572188,0
+KOF.US,D,20070913,000000,28.2302,28.2644,27.7096,27.8133,107357.54334166,0
+KOF.US,D,20070914,000000,27.8985,27.9669,27.6538,27.69,190065.49795593,0
+KOF.US,D,20070917,000000,27.8055,27.9865,26.828,27.2017,262983.11011546,0
+KOF.US,D,20070918,000000,27.5521,28.0022,26.9757,27.6117,248857.62854871,0
+KOF.US,D,20070919,000000,27.7585,27.875,27.5863,27.8554,145250.66524974,0
+KOF.US,D,20070920,000000,27.875,27.875,27.4111,27.6538,128823.73783663,0
+KOF.US,D,20070921,000000,27.7585,27.7585,27.2673,27.2781,90206.048830393,0
+KOF.US,D,20070924,000000,27.4111,28.1127,26.6479,28.0707,310674.7501296,0
+KOF.US,D,20070925,000000,27.8985,28.1069,27.7585,28.0217,85593.959529949,0
+KOF.US,D,20070926,000000,28.2429,28.8075,28.2243,28.7312,69888.533345766,0
+KOF.US,D,20070927,000000,28.9729,29.424,28.7987,29.2439,116861.73800023,0
+KOF.US,D,20070928,000000,29.3564,29.7909,29.1196,29.7821,174504.16762625,0
+KOF.US,D,20071001,000000,29.8388,30.6999,29.8388,30.5551,168452.14173721,0
+KOF.US,D,20071002,000000,31.0542,31.0542,30.3535,30.695,68012.22136801,0
+KOF.US,D,20071003,000000,30.9573,30.9573,29.9093,30.2831,83436.609538096,0
+KOF.US,D,20071004,000000,30.152,30.4993,30.1167,30.3261,268025.44306658,0
+KOF.US,D,20071005,000000,30.4299,30.6813,30.1167,30.2831,129834.45273097,0
+KOF.US,D,20071008,000000,30.2909,30.7058,30.2635,30.5952,62538.622809805,0
+KOF.US,D,20071009,000000,31.0483,31.0483,30.4641,30.6735,259089.45617469,0
+KOF.US,D,20071010,000000,30.881,31.5415,30.8457,31.519,150726.30772077,0
+KOF.US,D,20071011,000000,31.6824,31.7147,30.9309,31.0414,113695.71702687,0
+KOF.US,D,20071012,000000,31.6119,31.6119,31.2959,31.5884,51444.263969651,0
+KOF.US,D,20071015,000000,31.5884,31.5884,30.653,31.2274,89198.399805302,0
+KOF.US,D,20071016,000000,31.2274,31.3604,30.2635,30.3193,91936.221040819,0
+KOF.US,D,20071017,000000,30.8457,31.3673,30.5473,31.3252,100006.61084928,0
+KOF.US,D,20071018,000000,31.2645,31.381,30.8252,30.9788,60090.015239705,0
+KOF.US,D,20071019,000000,31.0189,31.0904,30.0297,30.1109,110380.49041693,0
+KOF.US,D,20071022,000000,30.0473,30.7577,30.0473,30.6305,71761.779454278,0
+KOF.US,D,20071023,000000,30.7772,31.0542,30.5473,30.9857,153034.90726203,0
+KOF.US,D,20071024,000000,31.0013,31.0737,30.3956,30.6892,148417.70817951,0
+KOF.US,D,20071025,000000,30.6031,31.2274,30.5336,31.1706,245544.44585161,0
+KOF.US,D,20071026,000000,31.2274,31.473,30.3672,31.1804,201596.23218525,0
+KOF.US,D,20071029,000000,32.5474,34.1776,32.198,32.4848,423654.07570962,0
+KOF.US,D,20071030,000000,33.8654,34.0044,32.247,32.4574,495411.76733824,0
+KOF.US,D,20071031,000000,33.1042,33.2676,31.9378,32.1452,271479.65574894,0
+KOF.US,D,20071101,000000,32.4779,32.5669,31.8526,31.8526,214559.74930826,0
+KOF.US,D,20071102,000000,31.8526,32.0395,31.0737,31.2645,154907.13141413,0
+KOF.US,D,20071105,000000,30.6735,32.0131,30.6735,31.063,181419.74668588,0
+KOF.US,D,20071106,000000,30.9387,31.6442,30.8115,31.5738,245114.20220094,0
+KOF.US,D,20071107,000000,30.9485,31.4387,30.4798,30.4798,339208.79519002,0
+KOF.US,D,20071108,000000,30.6305,30.9857,29.6461,30.1471,244679.8707246,0
+KOF.US,D,20071109,000000,29.8388,30.4367,29.4435,29.9161,295980.03883975,0
+KOF.US,D,20071112,000000,30.2567,30.4798,28.9787,29.2322,129112.95150205,0
+KOF.US,D,20071113,000000,29.1617,30.194,29.1617,30.0414,143091.27134505,0
+KOF.US,D,20071114,000000,29.8614,30.1167,29.466,29.5619,131129.27150865,0
+KOF.US,D,20071115,000000,29.7214,29.7214,28.7243,28.9044,165599.86138323,0
+KOF.US,D,20071116,000000,29.1196,29.3271,28.4034,28.4875,152598.53187287,0
+KOF.US,D,20071119,000000,28.0844,28.5697,27.6489,28.1333,210542.43864128,0
+KOF.US,D,20071120,000000,28.693,29.6519,28.6402,29.0414,176375.36982193,0
+KOF.US,D,20071121,000000,28.556,28.9729,27.8055,28.2096,168090.36916634,0
+KOF.US,D,20071123,000000,28.5443,29.424,28.4513,29.193,89810.551697827,0
+KOF.US,D,20071126,000000,30.1402,30.1402,29.7361,29.8467,419473.25201627,0
+KOF.US,D,20071127,000000,29.7821,30.1608,29.6588,30.152,342740.67655992,0
+KOF.US,D,20071128,000000,30.152,32.2695,30.152,31.9378,396417.91529612,0
+KOF.US,D,20071129,000000,31.5483,31.9211,31.4025,31.5121,147340.56611821,0
+KOF.US,D,20071130,000000,31.698,32.0258,31.0962,31.4554,632364.14649899,0
+KOF.US,D,20071203,000000,31.6657,31.6657,31.0268,31.2137,146694.68966399,0
+KOF.US,D,20071204,000000,31.2137,31.8125,31.1168,31.5483,122629.66000593,0
+KOF.US,D,20071205,000000,31.7147,31.7773,31.4143,31.5053,86891.844176873,0
+KOF.US,D,20071206,000000,31.7352,31.7352,30.6735,31.2773,149431.48894309,0
+KOF.US,D,20071207,000000,31.2773,31.6824,31.1589,31.5963,60377.184992292,0
+KOF.US,D,20071210,000000,31.7509,32.0885,31.6442,31.8751,276386.06849688,0
+KOF.US,D,20071211,000000,32.0464,32.1726,31.6237,31.8037,317884.65263672,0
+KOF.US,D,20071212,000000,32.1726,32.8292,32.1452,32.5112,286470.73439911,0
+KOF.US,D,20071213,000000,32.5885,32.5885,31.9299,32.1031,109950.24676626,0
+KOF.US,D,20071214,000000,31.5826,31.9926,31.5826,31.9074,44668.692938864,0
+KOF.US,D,20071217,000000,32.198,32.198,31.1383,31.3604,85450.885631863,0
+KOF.US,D,20071218,000000,31.6726,31.8595,31.1589,31.5415,156205.01606105,0
+KOF.US,D,20071219,000000,31.6824,32.3243,31.4984,32.1286,214134.61543966,0
+KOF.US,D,20071220,000000,32.6374,33.2676,32.4848,32.928,244105.53121943,0
+KOF.US,D,20071221,000000,33.0268,33.9339,32.9818,33.4564,223210.61036038,0
+KOF.US,D,20071224,000000,33.5954,33.796,33.4212,33.6639,58071.651320278,0
+KOF.US,D,20071226,000000,33.8038,33.8038,32.4848,32.8448,93952.541047417,0
+KOF.US,D,20071227,000000,32.5033,33.6306,32.5033,33.5895,143668.67671947,0
+KOF.US,D,20071228,000000,33.5895,34.0044,33.3028,33.8097,108363.14845392,0
+KOF.US,D,20071231,000000,33.9838,34.2617,33.4212,34.2001,157788.02654773,0
+KOF.US,D,20080102,000000,33.9555,34.3938,33.1492,33.3028,224506.45109448,0
+KOF.US,D,20080103,000000,33.2049,33.2539,32.4779,32.5347,296270.27446158,0
+KOF.US,D,20080104,000000,32.5347,32.838,31.7147,31.7773,251211.19417223,0
+KOF.US,D,20080107,000000,31.9378,33.3116,31.6031,33.3116,316584.72407697,0
+KOF.US,D,20080108,000000,33.6511,33.8586,32.6208,32.6795,223641.87596747,0
+KOF.US,D,20080109,000000,32.8243,33.3723,32.1863,33.2959,161249.392925,0
+KOF.US,D,20080110,000000,33.2421,33.3517,32.7832,32.9985,188445.69703832,0
+KOF.US,D,20080111,000000,32.8957,33.3243,32.6658,32.8957,105477.14353824,0
+KOF.US,D,20080114,000000,32.9642,33.3175,32.5474,32.7362,160382.77388516,0
+KOF.US,D,20080115,000000,32.6149,33.1736,32.0885,32.3243,157049.15205976,0
+KOF.US,D,20080116,000000,32.2695,33.658,32.1452,33.3116,536887.86843696,0
+KOF.US,D,20080117,000000,33.7001,34.0807,32.3801,32.5474,406646.67705286,0
+KOF.US,D,20080118,000000,32.9701,33.5797,32.1804,32.8037,348368.59053677,0
+KOF.US,D,20080122,000000,31.7832,33.8234,31.7773,32.1286,407267.0045967,0
+KOF.US,D,20080123,000000,32.0885,32.0885,30.5414,31.9759,361258.52679791,0
+KOF.US,D,20080124,000000,32.1168,33.11,32.0953,32.5033,267447.01573574,0
+KOF.US,D,20080125,000000,33.0738,33.0738,31.9133,32.111,131490.02212311,0
+KOF.US,D,20080128,000000,32.2548,32.9221,31.424,32.4065,183945.0009871,0
+KOF.US,D,20080129,000000,32.928,33.3938,32.0689,32.9349,286613.80829719,0
+KOF.US,D,20080130,000000,32.9574,32.9574,32.429,32.6208,306074.92430614,0
+KOF.US,D,20080131,000000,32.0464,32.7069,31.6178,32.6208,132840.02654719,0
+KOF.US,D,20080201,000000,32.4779,33.6697,32.4779,33.519,108363.14845392,0
+KOF.US,D,20080204,000000,33.4525,36.2266,33.4525,35.8988,346847.9193914,0
+KOF.US,D,20080205,000000,34.9751,35.8773,34.525,35.3498,599623.72883484,0
+KOF.US,D,20080206,000000,35.843,37.1748,35.253,36.3,416016.99542108,0
+KOF.US,D,20080207,000000,36.4409,36.6395,35.5377,36.2589,662280.89858877,0
+KOF.US,D,20080208,000000,36.5025,37.4722,36.2188,36.3861,357972.936924,0
+KOF.US,D,20080211,000000,36.6288,37.4331,35.8773,37.4331,261828.29936662,0
+KOF.US,D,20080212,000000,37.5094,38.9312,37.1973,38.8608,235255.38866639,0
+KOF.US,D,20080213,000000,38.8216,39.3823,37.2394,37.8196,558039.30035615,0
+KOF.US,D,20080214,000000,38.1738,38.848,37.8196,38.1543,343246.54498529,0
+KOF.US,D,20080215,000000,37.7022,38.348,37.3568,37.7374,227150.25233982,0
+KOF.US,D,20080219,000000,37.9165,40.4225,36.9204,37.4126,1159610.8781178,0
+KOF.US,D,20080220,000000,35.4545,36.4546,35.4545,36.1777,597721.86794671,0
+KOF.US,D,20080221,000000,36.6121,37.3294,36.0867,36.2736,239279.85302827,0
+KOF.US,D,20080222,000000,36.2188,36.7814,35.9888,36.7814,157788.02654773,0
+KOF.US,D,20080225,000000,37.0564,37.3343,36.0788,37.2668,169749.00442772,0
+KOF.US,D,20080226,000000,37.1278,38.7443,37.0074,38.6249,208946.14272121,0
+KOF.US,D,20080227,000000,38.6249,39.4097,38.2042,38.3412,301579.33803699,0
+KOF.US,D,20080228,000000,38.3705,38.9801,37.8079,38.5222,253391.02720521,0
+KOF.US,D,20080229,000000,38.439,39.4029,36.1884,36.3929,223990.36310495,0
+KOF.US,D,20080303,000000,36.0583,37.9116,35.8988,37.9116,256933.12813925,0
+KOF.US,D,20080304,000000,37.8196,38.1484,37.0074,37.7922,264132.81108222,0
+KOF.US,D,20080305,000000,38.3754,38.7981,37.302,37.6885,256064.46518659,0
+KOF.US,D,20080306,000000,37.2178,38.0163,36.7736,36.9752,236445.96788975,0
+KOF.US,D,20080307,000000,36.7462,38.3646,36.7462,37.0926,365281.96920337,0
+KOF.US,D,20080310,000000,37.3206,38.6885,36.7814,37.0564,683608.10701132,0
+KOF.US,D,20080311,000000,37.5721,39.6328,37.4174,39.1807,302592.09684416,0
+KOF.US,D,20080312,000000,40.0066,40.2708,39.0486,39.2003,456386.31772246,0
+KOF.US,D,20080313,000000,38.3079,40.0213,37.4722,39.9528,226011.79289362,0
+KOF.US,D,20080314,000000,40.943,41.0477,38.4449,38.8138,273211.8718722,0
+KOF.US,D,20080317,000000,37.529,39.1807,37.5094,38.3754,252836.10487192,0
+KOF.US,D,20080318,000000,39.5124,39.944,37.9595,39.3207,315129.45814215,0
+KOF.US,D,20080319,000000,39.5124,40.216,37.9957,38.3705,319185.60315289,0
+KOF.US,D,20080320,000000,38.4586,39.3128,37.6885,39.169,238266.07226469,0
+KOF.US,D,20080324,000000,39.169,40.8696,38.6885,40.446,283007.32410901,0
+KOF.US,D,20080325,000000,40.854,40.854,39.7375,39.9029,239386.13649542,0
+KOF.US,D,20080326,000000,39.7453,40.4998,39.3539,40.2502,205916.04195103,0
+KOF.US,D,20080327,000000,40.2502,40.7287,39.3207,40.2219,165062.31230899,0
+KOF.US,D,20080328,000000,40.0839,40.9636,39.4244,39.6729,220942.88907572,0
+KOF.US,D,20080331,000000,39.2365,39.9596,38.7091,39.0907,219301.62707339,0
+KOF.US,D,20080401,000000,38.8608,41.3951,38.8608,40.4861,452603.0350745,0
+KOF.US,D,20080402,000000,40.3471,40.5849,38.9537,39.0007,500580.82288481,0
+KOF.US,D,20080403,000000,39.1308,39.1308,37.3568,37.5985,531007.53122563,0
+KOF.US,D,20080404,000000,38.0633,38.53,36.6963,36.9311,495305.48387109,0
+KOF.US,D,20080407,000000,36.0583,38.4527,36.0583,37.7247,385573.93577762,0
+KOF.US,D,20080408,000000,37.9595,38.1259,36.939,37.0994,315712.99525506,0
+KOF.US,D,20080409,000000,37.1278,37.1278,36.1209,36.6816,367019.2951087,0
+KOF.US,D,20080410,000000,36.3,36.8147,36.2266,36.6288,198136.90972081,0
+KOF.US,D,20080411,000000,36.5025,37.2668,35.9614,36.6288,255507.49894047,0
+KOF.US,D,20080414,000000,36.7941,38.2502,36.5935,37.9957,235929.87990023,0
+KOF.US,D,20080415,000000,38.1807,38.715,36.8988,37.121,283418.1505878,0
+KOF.US,D,20080416,000000,37.2726,37.6494,36.5182,36.7462,312833.12207787,0
+KOF.US,D,20080417,000000,37.0368,37.4527,36.5368,37.1679,133661.67950477,0
+KOF.US,D,20080418,000000,37.3842,37.9595,37.2032,37.5838,138954.39177754,0
+KOF.US,D,20080421,000000,37.0241,37.8284,36.5857,36.7237,154562.73210231,0
+KOF.US,D,20080422,000000,36.2188,37.0505,36.2188,36.7736,453963.25906273,0
+KOF.US,D,20080423,000000,36.7814,36.7814,35.9115,36.3626,189421.66541454,0
+KOF.US,D,20080424,000000,36.3626,36.8352,35.8107,36.2393,242284.40488808,0
+KOF.US,D,20080425,000000,36.3861,36.8215,35.982,36.3225,140182.78338825,0
+KOF.US,D,20080428,000000,36.3,36.3,35.4203,36.0025,687937.11438484,0
+KOF.US,D,20080429,000000,35.6708,35.9047,35.5328,35.7178,401101.54154561,0
+KOF.US,D,20080430,000000,35.7716,36.6121,35.7598,36.1835,422747.60036961,0
+KOF.US,D,20080501,000000,36.0505,36.6395,36.0505,36.6043,685255.50075214,0
+KOF.US,D,20080502,000000,36.663,37.9331,36.5309,37.8822,348063.02556872,0
+KOF.US,D,20080505,000000,37.8822,37.9253,37.5417,37.8627,223827.87203498,0
+KOF.US,D,20080506,000000,37.3842,39.0545,37.3842,39.0428,222179.45633775,0
+KOF.US,D,20080507,000000,38.7228,38.8608,37.6494,37.7922,385056.82583168,0
+KOF.US,D,20080508,000000,38.1337,39.0702,37.9047,38.8979,261012.77814753,0
+KOF.US,D,20080509,000000,38.6465,39.5124,38.5144,39.488,218583.19171372,0
+KOF.US,D,20080512,000000,39.488,39.8412,39.3706,39.6808,131919.24381737,0
+KOF.US,D,20080513,000000,39.5418,41.0066,39.4312,40.9518,244275.1759843,0
+KOF.US,D,20080514,000000,41.1172,41.1172,40.0408,40.2708,427756.20875903,0
+KOF.US,D,20080515,000000,40.0839,41.2924,40.0839,41.0781,285836.09946546,0
+KOF.US,D,20080516,000000,40.8393,41.5605,40.672,41.5047,190280.10880306,0
+KOF.US,D,20080519,000000,41.6368,42.7142,41.3403,42.5116,252049.19843245,0
+KOF.US,D,20080520,000000,42.4089,42.5204,40.6172,40.9861,173009.04539125,0
+KOF.US,D,20080521,000000,41.2845,41.5605,40.5281,41.4029,176091.26593859,0
+KOF.US,D,20080522,000000,41.5262,41.9636,41.2982,41.7356,180995.63477369,0
+KOF.US,D,20080523,000000,41.535,42.5057,40.9567,41.1241,167782.76028545,0
+KOF.US,D,20080527,000000,40.7708,42.6789,40.5761,42.5263,177019.20236332,0
+KOF.US,D,20080528,000000,42.6711,42.811,40.7082,41.0624,370514.38604765,0
+KOF.US,D,20080529,000000,41.4029,43.0253,40.5966,42.0537,250999.64919434,0
+KOF.US,D,20080530,000000,42.2709,44.2543,42.0331,43.3032,264348.44388577,0
+KOF.US,D,20080602,000000,43.1369,43.3805,42.4431,43.1026,196343.37621266,0
+KOF.US,D,20080603,000000,43.0331,43.6839,42.7259,43.3032,256491.64296802,0
+KOF.US,D,20080604,000000,42.3521,43.5126,42.0537,42.9304,311035.50074406,0
+KOF.US,D,20080605,000000,43.129,43.6506,42.9901,43.3727,158910.13469129,0
+KOF.US,D,20080606,000000,43.3394,43.5606,42.2709,42.8052,266196.14108391,0
+KOF.US,D,20080609,000000,42.8805,42.8805,41.3178,41.535,368310.02606072,0
+KOF.US,D,20080610,000000,41.583,41.8374,40.5144,40.7082,428053.59807577,0
+KOF.US,D,20080611,000000,40.7013,41.1475,40.2551,40.7415,141091.30264109,0
+KOF.US,D,20080612,000000,41.4284,42.0967,41.262,41.5194,182180.08225856,0
+KOF.US,D,20080613,000000,41.2415,41.5262,40.0771,40.4097,171450.56185853,0
+KOF.US,D,20080616,000000,40.6456,40.6671,39.7561,40.4371,173345.26905175,0
+KOF.US,D,20080617,000000,40.5898,40.5966,38.8754,39.2786,406013.06407562,0
+KOF.US,D,20080618,000000,39.2982,39.4175,37.529,37.6494,391639.24710005,0
+KOF.US,D,20080619,000000,37.6494,38.5917,37.5417,38.3754,274463.76848045,0
+KOF.US,D,20080620,000000,38.1807,38.3979,37.4722,37.8705,172060.66983822,0
+KOF.US,D,20080623,000000,37.6679,38.2384,37.4967,37.8196,206534.32558205,0
+KOF.US,D,20080624,000000,37.8558,38.0564,37.6053,37.7805,141108.67590015,0
+KOF.US,D,20080625,000000,37.71,38.8911,37.4967,38.2306,106310.03801639,0
+KOF.US,D,20080626,000000,38.2462,38.3206,37.4722,38.12,216401.3147679,0
+KOF.US,D,20080627,000000,37.2873,38.4449,37.2873,37.9654,302613.55792887,0
+KOF.US,D,20080630,000000,38.1543,39.2365,38.0711,39.1308,219471.27183826,0
+KOF.US,D,20080701,000000,38.6807,38.8216,37.6494,38.0868,339083.09455099,0
+KOF.US,D,20080702,000000,38.715,38.9087,36.6816,36.8352,264037.76913564,0
+KOF.US,D,20080703,000000,36.8695,38.1484,36.8695,37.6816,147018.64984751,0
+KOF.US,D,20080707,000000,36.7941,38.168,36.6004,37.9654,152149.89300673,0
+KOF.US,D,20080708,000000,38.3412,38.8608,37.4801,38.3979,212035.51696345,0
+KOF.US,D,20080709,000000,38.1885,39.6954,38.0916,38.7228,268600.80452817,0
+KOF.US,D,20080710,000000,39.0623,39.2864,37.7648,38.4038,313995.08652161,0
+KOF.US,D,20080711,000000,37.9253,38.3079,37.5838,37.9253,195463.47173943,0
+KOF.US,D,20080714,000000,38.2384,39.5653,38.0975,39.1944,161800.22743263,0
+KOF.US,D,20080715,000000,38.9938,39.8608,38.5564,39.5829,154511.63428156,0
+KOF.US,D,20080716,000000,39.9097,40.1681,39.3481,40.1191,167057.17123087,0
+KOF.US,D,20080717,000000,40.127,41.9499,40.127,40.3745,308822.9651058,0
+KOF.US,D,20080718,000000,40.7013,40.9704,39.6661,40.9636,312921.01032955,0
+KOF.US,D,20080721,000000,40.1524,41.6241,39.896,40.127,205146.50877061,0
+KOF.US,D,20080722,000000,39.7629,40.2502,39.5986,39.8334,363411.7889641,0
+KOF.US,D,20080723,000000,39.7629,40.1025,39.3823,40.0565,570269.05277325,0
+KOF.US,D,20080724,000000,40.1455,40.807,39.9939,40.1681,135821.07340945,0
+KOF.US,D,20080725,000000,40.3745,40.3745,39.3207,39.488,153492.74373591,0
+KOF.US,D,20080728,000000,39.6602,40.854,39.6602,40.354,251627.13043309,0
+KOF.US,D,20080729,000000,40.1681,40.354,39.9782,40.1935,411237.30526859,0
+KOF.US,D,20080730,000000,39.854,41.2219,39.2091,39.488,436181.21744347,0
+KOF.US,D,20080731,000000,39.5124,39.8334,39.2639,39.396,262577.39341875,0
+KOF.US,D,20080801,000000,39.8765,39.9303,39.4782,39.854,61563.676389991,0
+KOF.US,D,20080804,000000,39.9303,40.6788,39.9303,40.2297,275083.07406788,0
+KOF.US,D,20080805,000000,40.7013,42.492,40.4939,41.9861,278764.16107435,0
+KOF.US,D,20080806,000000,42.2268,43.678,42.2268,43.0674,426983.60970937,0
+KOF.US,D,20080807,000000,42.5821,43.7132,42.5821,43.129,233962.61380155,0
+KOF.US,D,20080808,000000,42.7142,43.1838,41.992,42.3863,254083.91365451,0
+KOF.US,D,20080811,000000,42.7601,42.7601,41.5605,41.7415,153152.43224974,0
+KOF.US,D,20080812,000000,42.1535,42.1535,41.1172,41.2708,144742.75291153,0
+KOF.US,D,20080813,000000,41.1857,41.1857,39.9782,41.0213,267882.36916849,0
+KOF.US,D,20080814,000000,40.8696,41.7004,40.7013,41.6368,292136.46076331,0
+KOF.US,D,20080815,000000,41.6368,41.6799,40.7366,40.7366,66038.823530838,0
+KOF.US,D,20080818,000000,40.854,42.0478,40.7013,41.5546,128452.76765803,0
+KOF.US,D,20080819,000000,41.4724,42.082,40.8824,41.3795,102707.64165386,0
+KOF.US,D,20080820,000000,41.2924,42.8727,41.2297,42.7778,308853.62379825,0
+KOF.US,D,20080821,000000,42.6789,43.0821,42.1231,42.4832,129849.78207719,0
+KOF.US,D,20080822,000000,42.5204,42.5889,40.7767,40.9636,134350.47812841,0
+KOF.US,D,20080825,000000,40.8941,40.943,39.488,40.4782,192073.64231121,0
+KOF.US,D,20080826,000000,40.2013,40.2219,39.7023,39.8412,121194.83319941,0
+KOF.US,D,20080827,000000,39.806,39.8256,39.1807,39.6455,177420.83123437,0
+KOF.US,D,20080828,000000,39.5213,40.0839,39.3481,39.7023,176599.17827679,0
+KOF.US,D,20080829,000000,39.6044,39.6808,39.2091,39.3755,117632.29313706,0
+KOF.US,D,20080902,000000,39.6886,40.9303,39.6328,40.2502,181313.46321873,0
+KOF.US,D,20080903,000000,40.5477,40.5477,39.4029,40.0154,138208.36359466,0
+KOF.US,D,20080904,000000,40.2933,40.5624,39.9234,40.3686,199051.56071215,0
+KOF.US,D,20080905,000000,40.2845,40.8863,39.169,40.5575,333994.7735612,0
+KOF.US,D,20080908,000000,42.5116,42.5684,40.0771,41.2219,315785.55416051,0
+KOF.US,D,20080909,000000,41.2219,41.2924,40.7992,40.9704,191582.08127564,0
+KOF.US,D,20080910,000000,40.9704,41.5898,40.3686,41.2924,374573.59692764,0
+KOF.US,D,20080911,000000,40.672,41.2845,40.5281,40.9088,266187.96543259,0
+KOF.US,D,20080912,000000,41.262,41.2924,40.2502,40.9176,166673.93757529,0
+KOF.US,D,20080915,000000,40.4225,41.0066,39.9166,40.0066,156830.45338697,0
+KOF.US,D,20080916,000000,39.0212,39.9714,38.4742,39.7845,312785.09012637,0
+KOF.US,D,20080917,000000,39.5418,39.7982,37.6405,39.6808,674667.01033736,0
+KOF.US,D,20080918,000000,39.4175,39.8197,35.7334,39.2091,713769.10668427,0
+KOF.US,D,20080919,000000,39.9303,40.8863,37.3568,37.848,534085.6639473,0
+KOF.US,D,20080922,000000,37.9801,38.0427,35.1277,36.9135,303602.81173849,0
+KOF.US,D,20080923,000000,36.4106,37.1484,36.0505,36.5789,226017.92463211,0
+KOF.US,D,20080924,000000,36.6963,36.6963,34.9281,35.4056,298776.11159092,0
+KOF.US,D,20080925,000000,35.525,37.4243,35.3704,37.1347,217305.74619509,0
+KOF.US,D,20080926,000000,36.6395,36.9673,35.8626,36.21,121254.10667147,0
+KOF.US,D,20080929,000000,35.2324,35.6708,32.4427,33.4006,493218.64887187,0
+KOF.US,D,20080930,000000,32.928,35.2608,32.9221,35.0171,264527.28625838,0
+KOF.US,D,20081001,000000,34.9124,37.1053,34.7471,36.5505,261252.93790504,0
+KOF.US,D,20081002,000000,36.0935,36.4742,34.9672,35.1424,119310.34557033,0
+KOF.US,D,20081003,000000,35.5084,36.0505,33.658,33.658,116959.84581606,0
+KOF.US,D,20081006,000000,32.3712,32.4975,28.3133,30.5336,567631.3832664,0
+KOF.US,D,20081007,000000,29.4386,31.1706,28.1891,28.3828,377135.64165979,0
+KOF.US,D,20081008,000000,27.7937,29.0766,27.2732,27.7937,624221.19778507,0
+KOF.US,D,20081009,000000,27.8622,28.8202,25.2036,25.2036,488155.87679245,0
+KOF.US,D,20081010,000000,23.7818,27.5569,23.4354,24.1136,1159511.7483455,0
+KOF.US,D,20081013,000000,25.3935,27.1401,24.3709,26.7937,783980.57825714,0
+KOF.US,D,20081014,000000,28.4875,29.0707,26.4336,26.6068,434696.31477262,0
+KOF.US,D,20081015,000000,26.642,27.0383,25.5588,25.5588,229846.17336233,0
+KOF.US,D,20081016,000000,25.2936,26.0647,24.5245,25.871,163402.65509119,0
+KOF.US,D,20081017,000000,24.9482,27.1264,24.9482,26.4385,219512.15009486,0
+KOF.US,D,20081020,000000,27.0638,28.1607,27.0638,27.8485,123709.86793647,0
+KOF.US,D,20081021,000000,27.101,27.2732,26.0941,26.2956,159589.7357072,0
+KOF.US,D,20081022,000000,26.6068,26.6068,23.366,23.866,254707.3070676,0
+KOF.US,D,20081023,000000,22.7965,23.9482,19.6114,20.4803,658513.96724345,0
+KOF.US,D,20081024,000000,18.9538,19.7846,18.3902,19.5204,286204.00377482,0
+KOF.US,D,20081027,000000,18.7581,20.0067,18.4382,19.2513,283803.42815622,0
+KOF.US,D,20081028,000000,19.7641,20.2856,18.1466,20.2856,319810.01852239,0
+KOF.US,D,20081029,000000,20.2768,21.6653,19.7778,21.2338,344389.09225715,0
+KOF.US,D,20081030,000000,21.8483,21.8483,20.7494,21.4148,250835.11421155,0
+KOF.US,D,20081031,000000,21.3277,22.5342,21.2015,22.0939,325699.55334146,0
+KOF.US,D,20081103,000000,22.5675,23.6713,22.0411,23.5127,200342.29166417,0
+KOF.US,D,20081104,000000,24.4355,24.5803,23.6644,24.4834,187297.01802797,0
+KOF.US,D,20081105,000000,24.2545,24.3504,22.3395,22.4413,295478.25824004,0
+KOF.US,D,20081106,000000,22.4902,22.6174,20.6604,20.8463,247586.31476858,0
+KOF.US,D,20081107,000000,20.9774,23.1008,20.8737,22.6487,461193.60069815,0
+KOF.US,D,20081110,000000,22.2485,22.8924,22.0557,22.4168,159141.09684106,0
+KOF.US,D,20081111,000000,22.2045,22.3591,21.2485,21.632,279414.12535422,0
+KOF.US,D,20081112,000000,21.2827,21.7201,21.0968,21.3355,135702.52646533,0
+KOF.US,D,20081113,000000,20.6525,23.5392,20.6525,23.2887,285051.23693881,0
+KOF.US,D,20081114,000000,23.727,24.7897,22.8992,23.9081,202948.28052216,0
+KOF.US,D,20081117,000000,23.7349,24.3327,23.1918,23.3748,150868.35966244,0
+KOF.US,D,20081118,000000,23.9404,24.7682,23.5597,23.9335,253744.62412477,0
+KOF.US,D,20081119,000000,23.7045,24.0891,22.3532,22.3591,191553.46649603,0
+KOF.US,D,20081120,000000,22.1565,23.8562,21.0684,21.271,483280.12273697,0
+KOF.US,D,20081121,000000,21.2641,23.4012,20.5958,22.1418,209655.38047315,0
+KOF.US,D,20081124,000000,21.999,23.5323,21.6917,23.1448,173748.94183564,0
+KOF.US,D,20081125,000000,23.4756,23.4756,21.818,22.3532,177935.89726748,0
+KOF.US,D,20081126,000000,22.0685,23.7525,22.0479,23.5959,157248.43356066,0
+KOF.US,D,20081128,000000,23.6302,24.1507,23.2818,24.1507,82478.014420919,0
+KOF.US,D,20081201,000000,22.8992,23.8386,22.7427,22.8924,273459.1853246,0
+KOF.US,D,20081202,000000,23.2476,24.6909,22.955,24.049,220186.64132869,0
+KOF.US,D,20081203,000000,23.5039,24.8572,23.5039,23.8092,284241.84745821,0
+KOF.US,D,20081204,000000,23.3307,23.9208,22.6996,23.1008,297782.76995564,0
+KOF.US,D,20081205,000000,23.3493,25.2388,23.2975,24.9071,283163.68344049,0
+KOF.US,D,20081208,000000,24.3327,27.3211,24.3327,26.9395,423583.560717,0
+KOF.US,D,20081209,000000,26.7604,27.0383,26.28,26.2878,253639.36261403,0
+KOF.US,D,20081210,000000,26.4258,27.0237,26.2105,26.6968,132694.90873628,0
+KOF.US,D,20081211,000000,26.5236,27.0638,25.5392,25.7183,123187.64820846,0
+KOF.US,D,20081212,000000,24.5108,26.0236,24.4776,25.9806,141002.392433,0
+KOF.US,D,20081215,000000,25.4756,28.5443,25.4756,28.418,343957.82665006,0
+KOF.US,D,20081216,000000,28.737,30.5072,28.0765,30.1882,450766.57939692,0
+KOF.US,D,20081217,000000,30.1402,30.1402,28.7713,28.8349,231475.17188768,0
+KOF.US,D,20081218,000000,28.7439,30.5336,28.7439,29.5688,244141.29969395,0
+KOF.US,D,20081219,000000,29.7713,30.3124,28.8975,29.0913,131955.01229189,0
+KOF.US,D,20081222,000000,29.0286,29.1744,28.1695,28.5296,104625.85384463,0
+KOF.US,D,20081223,000000,28.693,30.194,28.5638,29.7713,165309.62576139,0
+KOF.US,D,20081224,000000,29.5688,29.9856,29.1744,29.8682,57521.838769061,0
+KOF.US,D,20081226,000000,29.8682,30.015,28.9523,29.0766,70466.9606766,0
+KOF.US,D,20081229,000000,28.9445,30.1715,28.9445,29.9514,127886.60380417,0
+KOF.US,D,20081230,000000,29.9514,31.2195,29.9514,30.6892,155172.840082,0
+KOF.US,D,20081231,000000,30.2635,30.7704,29.9367,30.194,184907.68392993,0
+KOF.US,D,20090102,000000,30.0473,31.7832,30.015,31.3213,177615.00295321,0
+KOF.US,D,20090105,000000,31.4857,31.5738,30.881,31.0962,215317.0190117,0
+KOF.US,D,20090106,000000,31.4387,31.7274,28.8261,29.1461,372437.7080205,0
+KOF.US,D,20090107,000000,29.1999,29.6519,28.1949,28.513,164892.66754411,0
+KOF.US,D,20090108,000000,27.2017,28.3349,27.191,27.6538,78044.767493083,0
+KOF.US,D,20090109,000000,27.9327,27.9327,26.7389,26.7604,253097.72571413,0
+KOF.US,D,20090112,000000,26.371,26.7105,24.3709,24.9404,619556.98870747,0
+KOF.US,D,20090113,000000,24.2877,24.4541,23.5959,24.1214,349668.51909652,0
+KOF.US,D,20090114,000000,23.8464,23.8464,22.3728,22.9618,514183.06276713,0
+KOF.US,D,20090115,000000,23.5392,24.6351,23.1301,24.5862,460674.44683938,0
+KOF.US,D,20090116,000000,24.7966,25.0226,23.9638,24.6478,219109.49926739,0
+KOF.US,D,20090120,000000,24.6557,24.9482,24.049,24.1507,281785.06423679,0
+KOF.US,D,20090121,000000,24.4629,25.4815,24.3709,25.1156,363085.78486775,0
+KOF.US,D,20090122,000000,24.9893,25.2623,24.4482,24.9257,153815.68196301,0
+KOF.US,D,20090123,000000,24.4629,24.8083,24.413,24.5529,123261.22907033,0
+KOF.US,D,20090126,000000,24.5529,25.9473,24.4629,25.6342,162248.86629877,0
+KOF.US,D,20090127,000000,25.4404,26.7105,25.413,26.642,220913.25233969,0
+KOF.US,D,20090128,000000,26.1626,27.4111,26.1626,27.2605,250153.46928281,0
+KOF.US,D,20090129,000000,26.9943,27.329,26.6548,26.871,186765.60069222,0
+KOF.US,D,20090130,000000,26.8368,27.101,26.1283,26.2174,209169.95117607,0
+KOF.US,D,20090202,000000,26.0109,26.4258,24.2877,24.8005,687273.86467157,0
+KOF.US,D,20090203,000000,24.9825,24.9825,22.6428,24.4541,791292.67640575,0
+KOF.US,D,20090204,000000,24.2877,24.9825,23.685,24.004,188605.12223904,0
+KOF.US,D,20090205,000000,23.8728,24.0108,23.1008,23.2417,778506.97969894,0
+KOF.US,D,20090206,000000,23.2348,24.2124,23.2348,23.8856,171149.08471613,0
+KOF.US,D,20090209,000000,23.8728,24.2065,23.7133,23.9912,246069.73144887,0
+KOF.US,D,20090210,000000,23.8092,23.9482,22.5616,22.7427,332088.82484741,0
+KOF.US,D,20090211,000000,22.9706,23.7691,22.727,23.7466,400629.39768193,0
+KOF.US,D,20090212,000000,23.5959,24.2809,23.4354,24.1987,167996.34917617,0
+KOF.US,D,20090213,000000,24.2877,25.1077,24.1028,24.8142,179087.64214708,0
+KOF.US,D,20090217,000000,25.5862,25.5862,23.1233,23.366,196786.90529673,0
+KOF.US,D,20090218,000000,23.6987,23.6987,22.9149,23.1654,159275.99508782,0
+KOF.US,D,20090219,000000,23.1654,23.4208,22.364,22.3728,154709.89382605,0
+KOF.US,D,20090220,000000,22.2201,23.1996,21.8737,22.6487,215126.93511852,0
+KOF.US,D,20090223,000000,23.1155,23.1155,21.0625,21.2573,135820.05145304,0
+KOF.US,D,20090224,000000,21.2162,22.2554,21.1927,21.9344,192782.88006315,0
+KOF.US,D,20090225,000000,21.7416,22.1027,20.9715,21.8258,140475.06292291,0
+KOF.US,D,20090226,000000,22.1644,22.5176,21.7123,21.7123,116621.57824273,0
+KOF.US,D,20090227,000000,22.5959,22.6859,21.4657,21.6232,208469.91103187,0
+KOF.US,D,20090302,000000,20.7494,21.041,19.8531,19.902,194361.80272417,0
+KOF.US,D,20090303,000000,19.8834,20.5909,19.583,19.6261,178796.38456883,0
+KOF.US,D,20090304,000000,19.6173,19.902,18.9675,19.4314,322770.62625636,0
+KOF.US,D,20090305,000000,19.1809,19.3267,18.0145,18.3286,493330.04212109,0
+KOF.US,D,20090306,000000,18.5898,19.4177,18.2728,19.2024,427566.12486586,0
+KOF.US,D,20090309,000000,19.2092,19.9177,18.9597,19.2582,506486.70900651,0
+KOF.US,D,20090310,000000,19.4999,21.0625,19.3883,20.7083,635796.89809664,0
+KOF.US,D,20090311,000000,20.0556,21.3395,20.0556,20.8737,409011.48419694,0
+KOF.US,D,20090312,000000,20.7347,21.541,20.4363,21.4853,370097.42783038,0
+KOF.US,D,20090313,000000,22.3591,23.0724,21.4657,22.9912,232174.19007547,0
+KOF.US,D,20090316,000000,23.1654,23.6429,22.9374,23.2417,270047.89481167,0
+KOF.US,D,20090317,000000,23.2417,23.8229,23.1996,23.5255,259062.88530791,0
+KOF.US,D,20090318,000000,23.1448,23.4619,22.3395,23.2065,501859.29035985,0
+KOF.US,D,20090319,000000,23.3924,23.6576,22.4726,23.4276,230868.12977723,0
+KOF.US,D,20090320,000000,23.4707,23.6908,22.5548,22.588,190040.97100197,0
+KOF.US,D,20090323,000000,22.679,23.4834,22.3238,23.4756,139601.29018817,0
+KOF.US,D,20090324,000000,23.6077,24.0177,22.907,23.408,176850.57955486,0
+KOF.US,D,20090325,000000,23.4893,24.2877,23.4756,24.2877,120305.73111844,0
+KOF.US,D,20090326,000000,24.4355,25.2105,24.2261,25.0608,304232.33689007,0
+KOF.US,D,20090327,000000,24.595,24.8631,24.4707,24.8377,190668.45224072,0
+KOF.US,D,20090330,000000,24.4883,24.4883,23.0108,23.1507,152491.2264493,0
+KOF.US,D,20090331,000000,23.7691,23.9482,23.1155,23.636,130162.50074015,0
+KOF.US,D,20090401,000000,23.4579,24.6214,23.1301,24.4003,116346.67196712,0
+KOF.US,D,20090402,000000,24.8631,25.5451,24.7809,25.0167,74484.271343572,0
+KOF.US,D,20090403,000000,23.8043,25.7937,23.8043,25.7036,79509.231035635,0
+KOF.US,D,20090406,000000,25.7614,25.7614,24.366,25.325,123150.85777752,0
+KOF.US,D,20090407,000000,24.9825,25.8945,24.6909,25.5862,136544.6185512,0
+KOF.US,D,20090408,000000,25.6841,26.0109,25.6635,25.9326,128057.27052546,0
+KOF.US,D,20090409,000000,27.238,27.238,26.0363,26.2712,93028.692448347,0
+KOF.US,D,20090413,000000,26.233,26.3651,25.4815,25.5862,131246.79649636,0
+KOF.US,D,20090414,000000,25.5451,25.8171,25.2007,25.6224,294130.29772878,0
+KOF.US,D,20090415,000000,25.6009,25.8436,25.2809,25.7183,361112.38703057,0
+KOF.US,D,20090416,000000,25.8299,26.1626,25.5099,25.5862,242443.8300888,0
+KOF.US,D,20090417,000000,25.5862,26.4062,25.1527,26.2252,151765.63739472,0
+KOF.US,D,20090420,000000,25.9003,25.9003,25.1224,25.4062,97798.163036685,0
+KOF.US,D,20090421,000000,25.4199,26.4943,25.4199,26.2457,86886.734394798,0
+KOF.US,D,20090422,000000,25.9874,27.191,25.9874,26.6479,200659.09815279,0
+KOF.US,D,20090423,000000,26.5931,27.3407,26.5501,27.3025,103537.47026276,0
+KOF.US,D,20090424,000000,27.3965,27.5521,26.4551,26.6616,135433.75192821,0
+KOF.US,D,20090427,000000,26.0647,26.3651,25.0735,25.594,188706.29592411,0
+KOF.US,D,20090428,000000,25.4404,25.6684,24.733,24.9698,167587.56661021,0
+KOF.US,D,20090429,000000,24.9972,27.51,24.9972,26.9336,156435.97821082,0
+KOF.US,D,20090430,000000,27.0706,28.1949,26.9043,27.3025,165603.94920889,0
+KOF.US,D,20090501,000000,27.2732,27.5795,26.0941,27.5795,192001.08340575,0
+KOF.US,D,20090504,000000,27.7849,28.2928,27.3025,27.5628,104746.44470159,0
+KOF.US,D,20090505,000000,27.6538,28.1695,27.2096,28.0648,125104.83844281,0
+KOF.US,D,20090506,000000,28.2722,28.4582,27.917,28.3495,95263.711127733,0
+KOF.US,D,20090507,000000,28.1127,28.5834,27.8368,28.5208,82298.150091897,0
+KOF.US,D,20090508,000000,28.513,28.8613,27.9405,28.5443,64408.803049072,0
+KOF.US,D,20090511,000000,28.1812,28.1812,26.8084,27.3965,204074.47649138,0
+KOF.US,D,20090512,000000,27.2732,27.329,26.5501,26.9679,266262.56825088,0
+KOF.US,D,20090513,000000,26.6342,26.8906,26.0588,26.5011,184843.30067579,0
+KOF.US,D,20090514,000000,26.3279,26.6117,26.1283,26.4473,224492.14370467,0
+KOF.US,D,20090515,000000,26.6009,26.8906,26.2663,26.7252,87166.750452481,0
+KOF.US,D,20090518,000000,26.6763,27.9454,26.6763,27.9053,50519.393414167,0
+KOF.US,D,20090519,000000,28.0149,28.328,27.6832,27.7585,89471.26216808,0
+KOF.US,D,20090520,000000,28.1529,28.7312,28.0844,28.7087,162649.47321341,0
+KOF.US,D,20090521,000000,27.9943,28.8143,27.9943,28.7527,155173.86203842,0
+KOF.US,D,20090522,000000,28.7312,28.8427,28.5296,28.6314,64361.793053987,0
+KOF.US,D,20090526,000000,28.6402,29.6402,28.6265,29.4602,122056.34245717,0
+KOF.US,D,20090527,000000,29.6519,30.3614,29.0639,29.2087,159040.9451124,0
+KOF.US,D,20090528,000000,29.3486,29.3672,28.418,28.8545,71346.865149829,0
+KOF.US,D,20090529,000000,29.4709,29.6246,28.0579,28.648,149324.18351953,0
+KOF.US,D,20090601,000000,28.8143,29.286,28.2791,28.8075,199344.86220322,0
+KOF.US,D,20090602,000000,29.0071,30.6735,28.8613,29.9024,151541.82893986,0
+KOF.US,D,20090603,000000,29.5844,29.7645,29.1118,29.3829,149470.32328686,0
+KOF.US,D,20090604,000000,29.466,29.5688,29.1461,29.3418,124981.18171661,0
+KOF.US,D,20090605,000000,29.7019,29.7821,28.8349,28.9856,176172.00049537,0
+KOF.US,D,20090608,000000,28.467,28.9601,28.3417,28.4875,121532.07881632,0
+KOF.US,D,20090609,000000,28.2869,28.7928,28.2605,28.4513,133933.51991113,0
+KOF.US,D,20090610,000000,28.8349,28.9093,28.4034,28.6402,74516.973948848,0
+KOF.US,D,20090611,000000,28.3985,28.7155,28.3632,28.4034,100532.91840296,0
+KOF.US,D,20090612,000000,28.2869,28.4445,27.8622,28.3681,153528.51221043,0
+KOF.US,D,20090615,000000,28.2517,28.3554,27.7585,28.1812,164661.70539435,0
+KOF.US,D,20090616,000000,28.0442,28.0912,26.6205,26.8025,155906.6047879,0
+KOF.US,D,20090617,000000,26.8426,27.0168,26.462,26.8788,117343.07947165,0
+KOF.US,D,20090618,000000,27.2605,27.9581,27.2517,27.4601,143080.02982449,0
+KOF.US,D,20090619,000000,27.829,28.1245,27.7585,27.9327,294778.21809583,0
+KOF.US,D,20090622,000000,27.9943,28.0022,27.0383,27.0785,129540.12928348,0
+KOF.US,D,20090623,000000,27.3025,27.9581,27.052,27.7742,84000.72947912,0
+KOF.US,D,20090624,000000,28.0648,28.2605,26.7252,26.828,126754.27609646,0
+KOF.US,D,20090625,000000,26.7174,27.8485,26.5442,27.5863,85699.221040684,0
+KOF.US,D,20090626,000000,27.3564,27.5795,27.1665,27.4464,96758.833362732,0
+KOF.US,D,20090629,000000,27.4405,27.917,27.1059,27.8417,129402.16516747,0
+KOF.US,D,20090630,000000,27.8368,28.099,27.5795,27.8417,90471.757498267,0
+KOF.US,D,20090701,000000,28.2429,28.693,28.099,28.4934,53307.290514014,0
+KOF.US,D,20090702,000000,28.236,28.4249,27.7037,27.917,80169.41487966,0
+KOF.US,D,20090706,000000,27.7673,28.7644,27.7096,28.2429,136521.11355366,0
+KOF.US,D,20090707,000000,28.1069,28.3887,27.51,27.5706,128290.27658806,0
+KOF.US,D,20090708,000000,27.5706,28.0648,27.101,27.6333,184032.88923878,0
+KOF.US,D,20090709,000000,27.917,27.9327,26.8554,27.1333,65128.260365162,0
+KOF.US,D,20090710,000000,26.8906,27.1949,26.6479,27.0853,82441.223989983,0
+KOF.US,D,20090713,000000,27.3084,27.7507,26.8974,27.0853,213404.93855942,0
+KOF.US,D,20090714,000000,27.101,27.3348,26.9601,27.1059,104879.29903553,0
+KOF.US,D,20090715,000000,27.419,28.7586,27.2781,28.5443,274460.7026112,0
+KOF.US,D,20090716,000000,28.513,29.2488,28.2096,29.1881,123860.09552947,0
+KOF.US,D,20090717,000000,29.0766,30.1794,29.0286,29.4308,201458.26806924,0
+KOF.US,D,20090720,000000,29.6813,29.6813,29.0071,29.3741,140708.06898551,0
+KOF.US,D,20090721,000000,29.4602,29.6402,28.9523,29.1255,140193.0029524,0
+KOF.US,D,20090722,000000,29.3486,30.5336,29.056,30.0698,184610.2946132,0
+KOF.US,D,20090723,000000,30.2508,31.0346,30.1167,30.4866,187729.30559147,0
+KOF.US,D,20090724,000000,30.1471,30.9436,30.1471,30.8115,155204.52073086,0
+KOF.US,D,20090727,000000,30.9485,31.5415,30.6256,31.4916,57791.635262595,0
+KOF.US,D,20090728,000000,31.5679,32.0552,31.0542,31.3252,68387.279372278,0
+KOF.US,D,20090729,000000,30.8056,31.4857,30.4866,30.9015,72179.759627972,0
+KOF.US,D,20090730,000000,31.1882,32.0464,31.0189,31.7558,73763.792071067,0
+KOF.US,D,20090731,000000,31.7558,32.4652,31.6882,32.062,94588.197937484,0
+KOF.US,D,20090803,000000,32.6511,34.3518,32.6149,34.0044,233531.34819446,0
+KOF.US,D,20090804,000000,34.0445,35.8293,33.8312,34.296,180824.96805241,0
+KOF.US,D,20090805,000000,34.5582,34.5582,33.7275,34.0044,83595.012782405,0
+KOF.US,D,20090806,000000,34.296,34.296,33.9007,33.9555,77491.889072622,0
+KOF.US,D,20090807,000000,34.3518,34.4545,33.3243,33.9339,106056.59282549,0
+KOF.US,D,20090810,000000,33.8586,34.0044,33.6913,33.9975,67089.394725355,0
+KOF.US,D,20090811,000000,33.4838,33.5269,32.153,32.4339,135551.27691592,0
+KOF.US,D,20090812,000000,32.2695,32.6208,32.0885,32.291,129190.62018958,0
+KOF.US,D,20090813,000000,32.5738,32.7685,31.6922,32.7206,57470.740948316,0
+KOF.US,D,20090814,000000,33.0043,33.0043,32.2147,32.519,61285.704245138,0
+KOF.US,D,20090817,000000,31.9299,31.9299,31.519,31.6922,40673.86531302,0
+KOF.US,D,20090818,000000,31.6882,31.8399,31.2342,31.4387,88716.036377469,0
+KOF.US,D,20090819,000000,31.3252,31.9847,31.2274,31.9573,65031.174505747,0
+KOF.US,D,20090820,000000,32.1648,32.6736,32.1031,32.339,133519.6275631,0
+KOF.US,D,20090821,000000,32.4711,33.02,32.2215,32.8037,71824.118795587,0
+KOF.US,D,20090824,000000,33.0131,33.4525,32.3468,32.6129,142006.97558884,0
+KOF.US,D,20090825,000000,32.6129,32.8801,32.3106,32.5669,31105.287400311,0
+KOF.US,D,20090826,000000,32.4016,32.5033,31.6305,31.8673,120598.0106531,0
+KOF.US,D,20090827,000000,31.9299,32.8116,31.7606,32.7832,74473.029823008,0
+KOF.US,D,20090828,000000,32.7891,33.2539,32.0464,32.519,114222.02458054,0
+KOF.US,D,20090831,000000,31.7509,31.7978,30.5551,30.9387,154314.39669349,0
+KOF.US,D,20090901,000000,30.0531,31.0708,29.4093,29.7214,115823.43028269,0
+KOF.US,D,20090902,000000,29.1676,30.4915,29.1676,30.2068,80411.618549992,0
+KOF.US,D,20090903,000000,30.6451,30.6735,29.6461,30.4534,200906.41160519,0
+KOF.US,D,20090904,000000,30.695,31.6589,30.4171,31.5346,135012.70588527,0
+KOF.US,D,20090908,000000,31.5884,31.7773,30.9857,31.4554,103683.61003009,0
+KOF.US,D,20090909,000000,31.5346,31.5346,30.6735,30.7772,89998.591678168,0
+KOF.US,D,20090910,000000,30.9485,31.196,30.6031,31.1324,115547.50205067,0
+KOF.US,D,20090911,000000,31.2009,31.9573,31.0483,31.7068,124442.61068596,0
+KOF.US,D,20090914,000000,31.4025,31.519,30.9084,30.9172,149505.06980497,0
+KOF.US,D,20090915,000000,30.9172,31.4788,30.7988,31.4485,135338.70998162,0
+KOF.US,D,20090916,000000,31.8448,32.7832,31.381,32.3174,126736.90283741,0
+KOF.US,D,20090917,000000,32.3174,33.2421,32.0689,33.0464,171305.44404761,0
+KOF.US,D,20090918,000000,33.2959,34.6972,33.2049,34.3293,153467.19482553,0
+KOF.US,D,20090921,000000,34.0748,34.1521,33.0963,33.2421,97887.073244782,0
+KOF.US,D,20090922,000000,33.8038,33.9555,33.2764,33.6443,112922.09602079,0
+KOF.US,D,20090923,000000,33.8312,33.8449,33.4613,33.5954,189521.81714321,0
+KOF.US,D,20090924,000000,33.9222,33.9623,32.838,33.02,127930.54793001,0
+KOF.US,D,20090925,000000,33.1218,33.2764,32.9016,33.067,134963.65197735,0
+KOF.US,D,20090928,000000,33.1492,33.158,32.6912,33.0464,141991.64624262,0
+KOF.US,D,20090929,000000,33.0464,33.3801,32.8654,33.0464,59992.92938029,0
+KOF.US,D,20090930,000000,33.1775,33.7764,32.7118,33.3801,161989.28936938,0
+KOF.US,D,20091001,000000,33.3801,33.9975,32.6442,33.1374,502304.86335674,0
+KOF.US,D,20091002,000000,33.2676,35.3498,33.2284,35.0299,393975.43946451,0
+KOF.US,D,20091005,000000,35.2882,35.4545,34.6708,34.8361,223960.72636892,0
+KOF.US,D,20091006,000000,35.434,36.3558,34.9526,35.0103,257056.78486546,0
+KOF.US,D,20091007,000000,35.0103,35.6551,34.6081,34.8244,245196.98067054,0
+KOF.US,D,20091008,000000,34.8714,35.4408,34.525,35.2197,196613.1727062,0
+KOF.US,D,20091009,000000,35.2256,35.2256,34.7402,34.8792,81613.439293914,0
+KOF.US,D,20091012,000000,35.024,35.8342,35.024,35.8107,84512.729642985,0
+KOF.US,D,20091013,000000,36.1483,37.3343,35.9193,36.8763,263513.50549479,0
+KOF.US,D,20091014,000000,37.1347,37.7443,36.6121,36.9879,191944.87580293,0
+KOF.US,D,20091015,000000,37.121,37.121,36.6395,36.939,117802.95985835,0
+KOF.US,D,20091016,000000,36.9204,37.4722,36.573,37.1748,206926.75684537,0
+KOF.US,D,20091019,000000,36.9879,38.1543,36.9752,37.9742,215496.88334072,0
+KOF.US,D,20091020,000000,37.9116,37.9468,37.2178,37.6053,71895.65574463,0
+KOF.US,D,20091021,000000,37.4664,37.9165,37.2521,37.5153,105503.71440503,0
+KOF.US,D,20091022,000000,37.2521,37.891,37.0309,37.7501,92265.291006417,0
+KOF.US,D,20091023,000000,37.8079,38.029,37.0564,37.6885,95497.739146745,0
+KOF.US,D,20091026,000000,37.4722,38.2717,36.7168,36.9067,132330.07029616,0
+KOF.US,D,20091027,000000,36.4409,37.4126,36.4331,36.5652,109740.74570121,0
+KOF.US,D,20091028,000000,36.7814,37.0241,36.2334,36.8519,272092.82959788,0
+KOF.US,D,20091029,000000,37.1278,38.0633,37.0994,37.7501,95980.102574578,0
+KOF.US,D,20091030,000000,37.0564,37.6885,36.8636,37.4331,243147.95805867,0
+KOF.US,D,20091102,000000,37.1748,37.7501,37.1053,37.3842,202967.69769404,0
+KOF.US,D,20091103,000000,37.0926,37.0926,36.4106,36.7462,268726.5051672,0
+KOF.US,D,20091104,000000,36.7051,38.2149,36.6689,37.7648,160214.1510767,0
+KOF.US,D,20091105,000000,37.848,38.0349,37.3343,37.9468,290069.04293597,0
+KOF.US,D,20091106,000000,37.9047,38.12,37.1552,37.4126,147859.71997698,0
+KOF.US,D,20091109,000000,38.0006,38.4312,37.8705,38.168,106353.98214223,0
+KOF.US,D,20091110,000000,37.891,38.9537,37.8764,38.2462,116369.15500825,0
+KOF.US,D,20091111,000000,38.3206,38.3705,37.1904,37.5916,337626.80665976,0
+KOF.US,D,20091112,000000,37.6494,37.8196,36.8078,36.8147,61218.255121755,0
+KOF.US,D,20091113,000000,36.9937,37.4722,36.8147,37.4331,65100.66754196,0
+KOF.US,D,20091116,000000,37.8196,38.4263,37.3421,38.3558,132740.89677495,0
+KOF.US,D,20091117,000000,38.3558,39.1465,38.2149,39.1132,115913.3624472,0
+KOF.US,D,20091118,000000,39.125,39.2982,38.4185,38.6191,106615.60298444,0
+KOF.US,D,20091119,000000,38.2913,38.9664,37.9957,38.7365,164532.93888607,0
+KOF.US,D,20091120,000000,38.3343,38.4811,37.9879,38.2502,46503.10470361,0
+KOF.US,D,20091123,000000,38.9038,39.5213,38.3891,38.7649,156695.5551402,0
+KOF.US,D,20091124,000000,38.7443,40.7767,38.7443,40.715,268895.12797566,0
+KOF.US,D,20091125,000000,41.2141,42.4431,40.4577,41.1172,600506.69917731,0
+KOF.US,D,20091127,000000,39.6661,40.2502,39.1387,39.8765,181729.39947959,0
+KOF.US,D,20091130,000000,39.896,39.9635,39.3128,39.6455,128747.09110552,0
+KOF.US,D,20091201,000000,39.8334,40.0477,39.6191,39.9303,197176.27069081,0
+KOF.US,D,20091202,000000,40.1328,40.4371,40.0154,40.3882,257521.77503424,0
+KOF.US,D,20091203,000000,40.5966,40.7708,39.8765,40.306,344576.11028108,0
+KOF.US,D,20091204,000000,40.7708,40.9861,40.4371,40.9567,215105.47403381,0
+KOF.US,D,20091207,000000,40.5321,41.0781,40.4029,41.0477,377382.9551122,0
+KOF.US,D,20091208,000000,40.6387,41.0781,40.1935,40.7992,147492.83762403,0
+KOF.US,D,20091209,000000,40.7923,41.2924,40.6025,40.943,138869.5693951,0
+KOF.US,D,20091210,000000,40.943,41.7415,40.943,41.6926,256813.55923871,0
+KOF.US,D,20091211,000000,41.6926,43.0057,41.6368,42.7142,113223.57316319,0
+KOF.US,D,20091214,000000,43.2191,43.3883,42.8521,43.3512,139723.92495796,0
+KOF.US,D,20091215,000000,43.2699,43.2699,42.4989,42.8247,215949.61003252,0
+KOF.US,D,20091216,000000,43.3512,43.3668,42.7142,42.9001,143340.62871029,0
+KOF.US,D,20091217,000000,42.3736,43.1026,42.2631,42.7963,136909.45699132,0
+KOF.US,D,20091218,000000,43.0605,43.1085,42.0889,42.8658,137726.00016683,0
+KOF.US,D,20091221,000000,42.6936,43.5899,42.6936,42.9901,45444.357857773,0
+KOF.US,D,20091222,000000,42.8326,44.087,42.8326,44.087,72840.965428412,0
+KOF.US,D,20091223,000000,43.9608,45.8434,43.9608,45.5998,104049.47042663,0
+KOF.US,D,20091224,000000,45.5812,46.4482,45.1076,46.4022,42645.219237362,0
+KOF.US,D,20091228,000000,46.8777,46.8777,45.9687,46.0724,118789.14779873,0
+KOF.US,D,20091229,000000,46.3219,46.3288,45.6898,45.7955,77411.154515845,0
+KOF.US,D,20091230,000000,45.8718,46.044,45.5039,45.8082,66631.55825148,0
+KOF.US,D,20091231,000000,45.8082,46.2378,45.5372,45.6066,39013.186138807,0
+KOF.US,D,20100104,000000,45.9618,46.6204,45.955,46.2662,91033.833526462,0
+KOF.US,D,20100105,000000,46.3288,46.4814,45.4765,45.5372,216494.31280166,0
+KOF.US,D,20100106,000000,45.4824,45.9335,45.3072,45.6898,143234.34524314,0
+KOF.US,D,20100107,000000,45.8845,45.8845,45.5998,45.8376,126516.16025179,0
+KOF.US,D,20100108,000000,45.7661,45.7661,44.8855,44.9765,156956.154026,0
+KOF.US,D,20100111,000000,43.6721,43.7347,41.1113,42.0967,1222604.2715322,0
+KOF.US,D,20100112,000000,41.6182,42.3325,41.3237,41.583,345274.10651245,0
+KOF.US,D,20100113,000000,41.6867,43.0253,41.3237,42.7963,289154.39194464,0
+KOF.US,D,20100114,000000,42.5057,43.1369,42.5057,42.8727,107147.02032019,0
+KOF.US,D,20100115,000000,42.4656,42.9842,42.3952,42.8247,77504.152549601,0
+KOF.US,D,20100119,000000,42.8521,42.9001,41.672,42.1163,140874.64788114,0
+KOF.US,D,20100120,000000,41.2004,41.5683,40.3393,40.6671,263186.47944203,0
+KOF.US,D,20100121,000000,40.4313,40.8696,39.6602,40.2708,209672.7537322,0
+KOF.US,D,20100122,000000,39.8823,40.8863,39.7708,40.6172,135462.36670782,0
+KOF.US,D,20100125,000000,41.0546,41.1387,40.2444,40.446,169155.24775066,0
+KOF.US,D,20100126,000000,40.3334,40.9704,39.7796,40.0213,176113.74897972,0
+KOF.US,D,20100127,000000,39.6661,41.0409,39.216,40.7855,387597.40947912,0
+KOF.US,D,20100128,000000,41.3873,42.8394,41.2072,42.7504,499000.87826737,0
+KOF.US,D,20100129,000000,43.0938,43.6075,42.3325,42.9656,374666.59496139,0
+KOF.US,D,20100201,000000,43.5312,43.5811,42.3325,42.6936,184188.22661384,0
+KOF.US,D,20100202,000000,43.0527,43.6907,42.9001,43.4676,186926.04784936,0
+KOF.US,D,20100203,000000,43.5811,43.5948,43.1163,43.3247,101228.8707215,0
+KOF.US,D,20100204,000000,43.4549,43.4549,40.943,41.083,219347.61511206,0
+KOF.US,D,20100205,000000,40.81,41.1603,40.3628,41.083,240882.28068683,0
+KOF.US,D,20100208,000000,41.083,41.7914,40.7561,41.0683,266721.42668117,0
+KOF.US,D,20100209,000000,41.4871,43.0057,41.4108,42.4431,335455.1492781,0
+KOF.US,D,20100210,000000,41.901,42.2631,40.3951,41.0624,217949.57873648,0
+KOF.US,D,20100211,000000,40.9636,41.9558,40.8325,41.535,206653.89448259,0
+KOF.US,D,20100212,000000,40.9861,41.2483,40.6671,41.2219,132496.64919178,0
+KOF.US,D,20100216,000000,41.356,41.8814,40.9861,41.4176,194606.05030733,0
+KOF.US,D,20100217,000000,41.5752,42.5889,41.5438,42.4147,120738.01868195,0
+KOF.US,D,20100218,000000,42.3394,43.5733,42.2562,43.5469,234380.59397524,0
+KOF.US,D,20100219,000000,43.2553,43.8913,43.129,43.359,101767.44175216,0
+KOF.US,D,20100222,000000,43.4764,44.6428,43.2474,44.2729,143437.7145697,0
+KOF.US,D,20100223,000000,43.6075,44.407,43.5811,43.5899,93874.872359884,0
+KOF.US,D,20100224,000000,43.9079,43.998,43.6075,43.8297,65640.260529027,0
+KOF.US,D,20100225,000000,43.6075,44.3238,43.3032,44.3238,66812.444536917,0
+KOF.US,D,20100226,000000,44.4833,44.8913,44.1545,44.5587,161772.63460943,0
+KOF.US,D,20100301,000000,44.954,46.1076,44.908,45.9119,181222.5090978,0
+KOF.US,D,20100302,000000,46.6811,46.9541,46.4668,46.8073,150593.45338683,0
+KOF.US,D,20100303,000000,46.8435,47.4404,46.8435,47.2799,125083.3773581,0
+KOF.US,D,20100304,000000,47.64,48.2242,47.3562,47.8562,204558.88383204,0
+KOF.US,D,20100305,000000,48.3122,48.5285,48.0079,48.3494,135311.11715842,0
+KOF.US,D,20100308,000000,48.2369,48.7359,47.2036,47.2584,336791.86826878,0
+KOF.US,D,20100309,000000,47.2887,47.2887,45.8493,45.9051,591288.65231492,0
+KOF.US,D,20100310,000000,45.5372,45.9051,44.3855,45.4462,443435.06407643,0
+KOF.US,D,20100311,000000,45.0244,45.6203,45.0244,45.5254,382934.22235793,0
+KOF.US,D,20100312,000000,45.454,46.2309,45.454,45.8082,215008.3881744,0
+KOF.US,D,20100315,000000,45.4706,45.6282,44.1418,44.3033,187803.90840976,0
+KOF.US,D,20100316,000000,44.4148,44.5802,43.5948,44.4686,210892.96969159,0
+KOF.US,D,20100317,000000,44.7328,44.7328,44.2729,44.4481,344658.88875068,0
+KOF.US,D,20100318,000000,44.5176,44.6898,44.1144,44.1995,132698.99656194,0
+KOF.US,D,20100319,000000,44.2896,44.5743,43.4989,43.8297,202972.80747612,0
+KOF.US,D,20100322,000000,43.6907,44.5107,43.5175,44.4148,163191.11011331,0
+KOF.US,D,20100323,000000,44.226,45.5665,44.2054,45.4266,160470.66213684,0
+KOF.US,D,20100324,000000,45.4892,45.9403,45.1497,45.7867,151093.19007372,0
+KOF.US,D,20100325,000000,45.6702,46.0636,44.7133,45.134,263118.00836223,0
+KOF.US,D,20100326,000000,45.134,45.134,44.3512,44.9892,142793.88202832,0
+KOF.US,D,20100329,000000,45.4824,46.0088,45.1144,45.3708,120374.20219824,0
+KOF.US,D,20100330,000000,45.6419,46.8366,45.6419,46.7437,143746.345407,0
+KOF.US,D,20100331,000000,46.7437,47.1772,46.1076,46.1135,108406.07062335,0
+KOF.US,D,20100401,000000,43.0331,47.2036,43.0331,46.9541,144208.26970654,0
+KOF.US,D,20100405,000000,46.864,47.64,46.774,47.502,134292.22661276,0
+KOF.US,D,20100406,000000,47.1341,47.5226,46.8132,46.9609,90099.765363244,0
+KOF.US,D,20100407,000000,46.4325,47.0284,46.4198,46.731,218205.0678402,0
+KOF.US,D,20100408,000000,46.3924,46.3924,44.8307,45.3914,401580.8391042,0
+KOF.US,D,20100409,000000,45.3708,46.4599,45.2739,46.3718,606734.50156972,0
+KOF.US,D,20100412,000000,46.4893,46.4893,45.3307,45.7133,129363.3308237,0
+KOF.US,D,20100413,000000,45.6203,48.4512,45.6203,48.2565,466219.58234662,0
+KOF.US,D,20100414,000000,48.4238,48.87,48.1899,48.7526,294288.70097309,0
+KOF.US,D,20100415,000000,48.3817,48.959,48.3817,48.8416,86053.839916654,0
+KOF.US,D,20100416,000000,48.4688,48.8416,46.774,46.9325,195233.53154608,0
+KOF.US,D,20100419,000000,46.9472,47.5157,46.7946,47.5099,149719.68065209,0
+KOF.US,D,20100420,000000,47.8132,48.6038,47.6126,48.5843,133652.48189704,0
+KOF.US,D,20100421,000000,48.2173,48.2173,47.0852,47.2721,213223.03031757,0
+KOF.US,D,20100422,000000,47.7604,47.7604,46.8503,47.5441,145176.06243145,0
+KOF.US,D,20100423,000000,47.5412,48.5852,47.5412,48.0813,90279.629692266,0
+KOF.US,D,20100426,000000,48.0774,49.5011,48.051,49.2653,190683.78158695,0
+KOF.US,D,20100427,000000,49.2594,49.2594,46.3288,46.3865,152460.56775686,0
+KOF.US,D,20100428,000000,46.5656,48.3357,46.4668,47.4247,212441.23366017,0
+KOF.US,D,20100429,000000,48.0911,48.9042,47.5226,48.7604,203682.04522806,0
+KOF.US,D,20100430,000000,48.412,49.1939,48.412,48.5774,251846.8510623,0
+KOF.US,D,20100503,000000,48.778,48.9326,48.412,48.412,75765.804687856,0
+KOF.US,D,20100504,000000,47.7858,47.7858,45.7749,46.1556,218893.86646385,0
+KOF.US,D,20100505,000000,45.5254,45.8307,44.7328,45.1986,199226.3152591,0
+KOF.US,D,20100506,000000,44.6986,45.5871,42.72,44.131,238213.95248753,0
+KOF.US,D,20100507,000000,44.131,44.5587,43.0605,43.9471,188916.81894558,0
+KOF.US,D,20100510,000000,46.2867,47.3279,45.7749,47.2104,165550.80747531,0
+KOF.US,D,20100511,000000,46.4482,48.231,46.4482,47.551,230690.30936104,0
+KOF.US,D,20100512,000000,47.6899,48.0216,47.2525,47.7378,81419.267575083,0
+KOF.US,D,20100513,000000,47.3895,48.1058,47.3846,47.7447,142986.00983432,0
+KOF.US,D,20100514,000000,47.4052,47.4052,46.5441,47.0793,120050.24201472,0
+KOF.US,D,20100517,000000,47.0441,47.8846,45.4129,47.8073,251550.48370198,0
+KOF.US,D,20100518,000000,48.4737,48.5774,46.3356,46.5803,256238.19777712,0
+KOF.US,D,20100519,000000,45.9335,46.636,45.5166,45.7955,217701.24332766,0
+KOF.US,D,20100520,000000,44.7749,45.3366,44.1496,44.2397,218043.59872665,0
+KOF.US,D,20100521,000000,43.7905,45.3581,43.5547,45.3219,229147.15517454,0
+KOF.US,D,20100524,000000,45.3581,46.0088,44.9696,45.6282,153325.14288386,0
+KOF.US,D,20100525,000000,44.1379,45.1692,44.1379,44.9892,132936.09045019,0
+KOF.US,D,20100526,000000,45.1076,46.5578,45.1076,45.408,149791.21760114,0
+KOF.US,D,20100527,000000,45.7534,47.4678,45.7534,47.4678,84041.607735716,0
+KOF.US,D,20100528,000000,47.7604,47.8015,45.8434,46.1624,211957.84827592,0
+KOF.US,D,20100601,000000,46.5039,47.8846,46.5039,46.8777,149505.06980497,0
+KOF.US,D,20100602,000000,47.1214,48.0637,46.9815,47.8846,119836.653124,0
+KOF.US,D,20100603,000000,47.9668,48.5706,47.5832,48.3005,190012.35622236,0
+KOF.US,D,20100604,000000,47.4335,47.6958,46.7241,47.0353,176052.43159482,0
+KOF.US,D,20100607,000000,47.092,47.1879,45.5714,45.9403,148992.04768469,0
+KOF.US,D,20100608,000000,46.0303,46.1624,45.3434,45.8014,150728.3516336,0
+KOF.US,D,20100609,000000,45.9198,46.455,45.6702,45.9051,106486.83647617,0
+KOF.US,D,20100610,000000,46.8983,48.3005,46.6889,48.1615,98478.786009009,0
+KOF.US,D,20100611,000000,47.9864,48.5422,47.3494,48.5021,72835.855646338,0
+KOF.US,D,20100614,000000,48.9356,49.8563,48.0852,48.2653,116356.89153127,0
+KOF.US,D,20100615,000000,48.8543,48.8543,47.551,48.7154,146635.41619193,0
+KOF.US,D,20100616,000000,48.4796,49.0921,48.2936,48.7712,79751.434705966,0
+KOF.US,D,20100617,000000,48.8279,49.1097,47.5568,48.7036,119924.54137569,0
+KOF.US,D,20100618,000000,48.3005,49.2271,48.3005,48.8357,95363.862856394,0
+KOF.US,D,20100621,000000,49.2242,49.5364,47.3709,47.5832,112166.87023018,0
+KOF.US,D,20100622,000000,47.2104,47.9521,47.1556,47.3562,72142.969197036,0
+KOF.US,D,20100623,000000,46.8905,47.0509,45.4462,46.2045,184748.25872921,0
+KOF.US,D,20100624,000000,46.2045,46.2603,45.2465,45.9746,105245.15943206,0
+KOF.US,D,20100625,000000,45.9746,46.5108,45.5098,45.9198,59535.092906414,0
+KOF.US,D,20100628,000000,46.2045,46.4198,45.7828,45.9902,48506.139276814,0
+KOF.US,D,20100629,000000,44.9765,45.1575,43.4128,43.7905,199685.17368939,0
+KOF.US,D,20100630,000000,44.0978,44.2113,43.175,43.4324,241889.92971193,0
+KOF.US,D,20100701,000000,43.3942,43.6995,42.3952,43.5547,136570.16746158,0
+KOF.US,D,20100702,000000,43.2964,44.8855,43.1838,44.3033,115362.52793957,0
+KOF.US,D,20100706,000000,44.4902,46.6889,44.4902,46.5803,156299.03605122,0
+KOF.US,D,20100707,000000,46.6683,47.2652,45.8777,46.6204,143850.58496132,0
+KOF.US,D,20100708,000000,46.8288,46.9609,45.9002,46.0519,72371.887433973,0
+KOF.US,D,20100709,000000,45.6487,47.4805,45.6487,47.459,54050.252827646,0
+KOF.US,D,20100712,000000,47.5832,48.051,47.183,47.3562,78209.302475882,0
+KOF.US,D,20100713,000000,48.0138,48.1968,47.0793,47.64,101893.14239119,0
+KOF.US,D,20100714,000000,47.7036,48.1821,46.9325,48.1615,73803.648371248,0
+KOF.US,D,20100715,000000,48.0774,48.367,47.4247,48.0911,110549.11322539,0
+KOF.US,D,20100716,000000,48.0911,48.1146,46.365,46.5157,98902.897921192,0
+KOF.US,D,20100719,000000,46.4961,46.6889,46.1135,46.2945,74659.025890519,0
+KOF.US,D,20100720,000000,46.1419,46.184,45.6771,45.9971,207135.23595401,0
+KOF.US,D,20100721,000000,46.1624,46.6429,46.1008,46.3219,149213.81222672,0
+KOF.US,D,20100722,000000,46.5803,47.2965,46.3425,46.5499,169362.70490289,0
+KOF.US,D,20100723,000000,46.2045,46.822,46.0871,46.4599,164272.34000027,0
+KOF.US,D,20100726,000000,45.6565,46.5656,45.6487,46.5441,151336.41570047,0
+KOF.US,D,20100727,000000,46.9883,46.9883,46.365,46.4403,176908.83107051,0
+KOF.US,D,20100728,000000,46.184,46.4668,45.7201,45.9051,87711.453221622,0
+KOF.US,D,20100729,000000,46.1497,46.3718,45.7378,46.1693,370355.98280335,0
+KOF.US,D,20100730,000000,46.0147,47.5793,45.8229,47.5363,254848.33705286,0
+KOF.US,D,20100802,000000,48.231,48.5422,47.4883,48.0979,162244.77847311,0
+KOF.US,D,20100803,000000,48.0852,48.5422,47.9737,48.412,94757.842702358,0
+KOF.US,D,20100804,000000,48.4238,49.1821,48.4238,49.142,103914.57217986,0
+KOF.US,D,20100805,000000,49.142,49.2369,48.3269,48.4385,86678.255286158,0
+KOF.US,D,20100806,000000,47.4052,48.7095,47.3973,48.6459,86541.313126562,0
+KOF.US,D,20100809,000000,48.6459,49.2027,48.4864,48.8416,88673.114208043,0
+KOF.US,D,20100810,000000,48.3905,49.0285,48.1968,48.6586,77944.615764423,0
+KOF.US,D,20100811,000000,47.0509,47.8015,47.0509,47.3709,146592.4940225,0
+KOF.US,D,20100812,000000,47.0167,48.0373,47.0167,48.003,77601.238409017,0
+KOF.US,D,20100813,000000,48.3357,48.9747,48.0774,48.7036,82168.361627205,0
+KOF.US,D,20100816,000000,48.1146,49.2594,48.1058,48.8357,156023.1078192,0
+KOF.US,D,20100817,000000,49.0686,49.9718,48.5207,49.7937,146880.6857315,0
+KOF.US,D,20100818,000000,50.0706,52.3457,49.6812,52.3369,392055.18336092,0
+KOF.US,D,20100819,000000,52.242,52.9162,51.512,51.695,347040.0471974,0
+KOF.US,D,20100820,000000,51.6871,51.6871,50.6939,51.0912,140251.25446805,0
+KOF.US,D,20100823,000000,51.465,52.1872,50.9846,51.0061,113842.87875062,0
+KOF.US,D,20100824,000000,50.507,50.6597,49.8837,50.2223,117283.80599958,0
+KOF.US,D,20100825,000000,49.9317,52.0404,49.1939,51.4787,216663.95756653,0
+KOF.US,D,20100826,000000,51.9014,51.9014,51.2165,51.4924,79054.460431004,0
+KOF.US,D,20100827,000000,51.7566,52.0472,50.9161,51.9415,86543.357039392,0
+KOF.US,D,20100830,000000,51.695,52.2194,51.4278,51.7204,81439.706703381,0
+KOF.US,D,20100831,000000,51.7273,52.2968,51.5051,52.0962,123175.38473148,0
+KOF.US,D,20100901,000000,53.0336,53.3115,52.7547,53.2753,182028.83270916,0
+KOF.US,D,20100902,000000,53.4485,53.878,53.2684,53.5033,144744.79682436,0
+KOF.US,D,20100903,000000,54.0551,54.4965,53.5346,53.7841,154789.60642641,0
+KOF.US,D,20100907,000000,53.1931,54.1726,53.1931,53.7205,127066.99475942,0
+KOF.US,D,20100908,000000,53.9974,54.2528,53.5346,53.5532,118715.56693686,0
+KOF.US,D,20100909,000000,54.0659,54.0659,53.3056,53.6442,147222.01917408,0
+KOF.US,D,20100910,000000,53.5258,54.3516,53.5258,54.2763,112178.11175074,0
+KOF.US,D,20100913,000000,55.2617,55.4808,54.9838,55.1697,108604.33016784,0
+KOF.US,D,20100914,000000,55.2861,56.1492,55.0855,55.7264,124847.30542626,0
+KOF.US,D,20100915,000000,55.7656,55.9133,55.1433,55.8086,124199.38505921,0
+KOF.US,D,20100916,000000,55.8644,56.248,55.198,55.5229,104913.02359722,0
+KOF.US,D,20100917,000000,55.2528,55.8233,55.156,55.517,46198.561691969,0
+KOF.US,D,20100920,000000,55.655,55.8233,55.5356,55.6971,77591.018844868,0
+KOF.US,D,20100921,000000,55.9828,56.2314,55.1139,56.0024,132592.71309479,0
+KOF.US,D,20100922,000000,56.3977,56.7872,54.6432,56.2392,101100.10421323,0
+KOF.US,D,20100923,000000,56.1071,56.1492,55.3624,55.6071,61095.620351967,0
+KOF.US,D,20100924,000000,56.2783,56.3106,55.8155,56.0787,159981.14501411,0
+KOF.US,D,20100927,000000,56.384,56.567,56.0024,56.3909,140877.71375038,0
+KOF.US,D,20100928,000000,56.7324,56.7324,54.9387,55.7812,344912.33394158,0
+KOF.US,D,20100929,000000,55.2049,56.1775,55.0669,55.6139,204067.32279648,0
+KOF.US,D,20100930,000000,55.9407,55.9407,53.699,54.2831,166675.98148812,0
+KOF.US,D,20101001,000000,55.0307,55.2391,54.4201,54.6687,111514.86203747,0
+KOF.US,D,20101004,000000,54.2694,55.0239,54.1364,54.47,74211.408980793,0
+KOF.US,D,20101005,000000,54.6912,55.8644,54.5023,55.7313,137169.03392071,0
+KOF.US,D,20101006,000000,56.1071,56.3184,53.3173,54.1413,357431.3000241,0
+KOF.US,D,20101007,000000,54.0786,54.1168,53.3173,54.0786,155883.09979036,0
+KOF.US,D,20101008,000000,54.4015,55.2391,53.8653,54.9211,67662.712274114,0
+KOF.US,D,20101011,000000,55.0669,55.0669,54.1364,54.5728,157172.80878596,0
+KOF.US,D,20101012,000000,54.2068,56.0171,53.8868,55.8771,160480.88170099,0
+KOF.US,D,20101013,000000,55.8585,56.9956,55.8585,56.7803,145302.7850269,0
+KOF.US,D,20101014,000000,56.5504,57.2109,56.4672,57.113,201686.16434976,0
+KOF.US,D,20101015,000000,57.3557,57.523,56.6345,57.2246,111540.41094785,0
+KOF.US,D,20101018,000000,57.4604,57.5514,56.9271,57.3557,81192.393250975,0
+KOF.US,D,20101019,000000,56.5318,56.8772,55.7176,55.8987,49091.720302551,0
+KOF.US,D,20101020,000000,55.517,56.3644,55.3027,55.3712,113707.98050385,0
+KOF.US,D,20101021,000000,55.7881,56.613,55.1227,56.2862,205725.95805786,0
+KOF.US,D,20101022,000000,56.0445,56.1355,54.017,54.0953,244337.51532561,0
+KOF.US,D,20101025,000000,55.4485,55.4485,53.1148,53.4074,239930.83926456,0
+KOF.US,D,20101026,000000,52.4367,54.199,52.4298,54.1726,231439.40341316,0
+KOF.US,D,20101027,000000,54.3516,54.4554,53.4485,53.9465,130264.69638164,0
+KOF.US,D,20101028,000000,54.6364,54.6687,54.0865,54.4064,376341.58152541,0
+KOF.US,D,20101029,000000,53.8457,55.6883,53.8399,55.1472,275418.27577196,0
+KOF.US,D,20101101,000000,55.8771,56.0582,55.0239,55.1227,133261.07259013,0
+KOF.US,D,20101102,000000,55.1002,56.2314,54.6687,56.1619,96563.639687486,0
+KOF.US,D,20101103,000000,55.7382,56.4819,55.5738,55.8859,42911.949861651,0
+KOF.US,D,20101104,000000,56.1355,56.4408,55.6482,56.2588,173851.13747713,0
+KOF.US,D,20101105,000000,56.1619,56.4349,55.2802,55.4485,43134.736360099,0
+KOF.US,D,20101108,000000,55.1697,55.7313,54.7695,55.7313,61444.107489448,0
+KOF.US,D,20101109,000000,55.517,55.9261,54.8291,55.3624,79952.760119702,0
+KOF.US,D,20101110,000000,55.6482,55.9476,55.2802,55.9319,50436.61494456,0
+KOF.US,D,20101111,000000,55.6971,55.8585,55.3311,55.5298,43773.459119412,0
+KOF.US,D,20101112,000000,55.0376,55.5992,55.0102,55.5992,58623.507784324,0
+KOF.US,D,20101115,000000,56.0865,56.0865,55.1433,55.2117,24896.902179794,0
+KOF.US,D,20101116,000000,55.2802,55.5043,54.9211,55.3067,118787.1038859,0
+KOF.US,D,20101117,000000,55.655,55.8155,54.8174,55.2391,56006.277405765,0
+KOF.US,D,20101118,000000,55.8987,57.1551,55.5454,57.0152,60529.456498112,0
+KOF.US,D,20101119,000000,56.9956,56.9956,55.4681,56.0249,93769.610849149,0
+KOF.US,D,20101122,000000,56.3263,58.2735,55.4808,57.9125,196563.09684187,0
+KOF.US,D,20101123,000000,56.2245,57.6678,55.7656,56.5592,71244.669508339,0
+KOF.US,D,20101124,000000,56.7872,57.251,56.5856,57.251,83537.783223171,0
+KOF.US,D,20101126,000000,56.7529,56.9046,56.1844,56.2588,24103.864001831,0
+KOF.US,D,20101129,000000,55.655,56.5249,54.3624,56.3263,98753.692284617,0
+KOF.US,D,20101130,000000,55.1667,56.2666,55.1667,56.1971,220168.24611323,0
+KOF.US,D,20101201,000000,56.7735,57.021,56.3028,56.5934,100607.52122125,0
+KOF.US,D,20101202,000000,56.3498,57.1835,56.3498,56.9046,121759.97509685,0
+KOF.US,D,20101203,000000,56.0317,56.8439,56.0317,56.7324,46693.188596781,0
+KOF.US,D,20101206,000000,56.7099,56.8204,56.3214,56.6844,98157.89169473,0
+KOF.US,D,20101207,000000,57.251,57.3077,55.9476,55.9936,139547.12649818,0
+KOF.US,D,20101208,000000,55.8233,56.2098,55.3947,55.9133,76428.032444711,0
+KOF.US,D,20101209,000000,56.1541,56.1541,54.4965,54.8712,145834.20236264,0
+KOF.US,D,20101210,000000,55.1697,55.1697,54.1413,54.6432,148632.31902664,0
+KOF.US,D,20101213,000000,54.8712,55.5229,54.7244,55.4104,103865.51827195,0
+KOF.US,D,20101214,000000,55.6844,56.475,55.5679,56.384,106357.04801147,0
+KOF.US,D,20101215,000000,56.475,56.7382,55.9769,56.0171,53658.843520739,0
+KOF.US,D,20101216,000000,56.3498,56.8155,56.2715,56.3781,58544.817140376,0
+KOF.US,D,20101217,000000,56.4965,56.5592,56.1071,56.3723,65386.815338132,0
+KOF.US,D,20101220,000000,56.5592,57.3361,56.5592,57.2109,156220.34540727,0
+KOF.US,D,20101221,000000,57.6003,58.707,57.4056,57.6972,175438.23578947,0
+KOF.US,D,20101222,000000,57.8224,57.8351,57.1208,57.2999,72672.342619954,0
+KOF.US,D,20101223,000000,57.3557,57.6756,57.2109,57.6678,48762.650336953,0
+KOF.US,D,20101227,000000,57.5005,58.024,57.3694,58.024,87939.349502145,0
+KOF.US,D,20101228,000000,58.1473,58.1894,57.6346,57.661,56928.082092005,0
+KOF.US,D,20101229,000000,57.6355,57.9702,57.1727,57.202,49490.283304362,0
+KOF.US,D,20101230,000000,57.4359,57.5846,56.2196,56.7881,62833.968213712,0
+KOF.US,D,20101231,000000,56.7529,57.4976,56.5034,57.202,50504.064067943,0
+KOF.US,D,20110103,000000,57.6003,59.0152,57.5445,58.0514,143875.11191528,0
+KOF.US,D,20110104,000000,58.2735,58.4242,56.5934,57.1071,108950.77339249,0
+KOF.US,D,20110105,000000,57.1893,57.6756,56.6766,57.4398,46861.81140524,0
+KOF.US,D,20110106,000000,57.3361,57.6414,56.9388,57.6042,49215.377028754,0
+KOF.US,D,20110107,000000,57.4398,57.8136,57.1688,57.434,44337.579060437,0
+KOF.US,D,20110110,000000,57.7432,57.7432,57.251,57.4604,59210.110766476,0
+KOF.US,D,20110111,000000,58.1179,58.162,57.1326,57.2461,172399.95936797,0
+KOF.US,D,20110112,000000,57.705,58.295,57.3899,57.5445,150507.60904798,0
+KOF.US,D,20110113,000000,57.751,57.751,57.113,57.3557,54331.290841744,0
+KOF.US,D,20110114,000000,57.5631,57.8058,56.9829,57.1071,72527.224809038,0
+KOF.US,D,20110118,000000,57.0993,57.6756,56.4202,56.7099,84291.987057367,0
+KOF.US,D,20110119,000000,56.703,56.8703,55.8987,56.1961,53872.432411453,0
+KOF.US,D,20110120,000000,55.9701,56.0513,54.6295,55.2323,79507.187122805,0
+KOF.US,D,20110121,000000,55.5454,55.6922,54.8849,55.0669,42893.554646183,0
+KOF.US,D,20110124,000000,54.8996,55.1433,54.7127,54.9759,40213.984926315,0
+KOF.US,D,20110125,000000,54.7244,55.1002,54.4622,55.0591,62670.455187328,0
+KOF.US,D,20110126,000000,55.6687,56.0513,55.108,55.8155,84527.037032794,0
+KOF.US,D,20110127,000000,55.6844,56.7529,55.6482,56.6609,122302.63395316,0
+KOF.US,D,20110128,000000,56.5151,56.6609,54.3321,54.6775,106557.35146879,0
+KOF.US,D,20110131,000000,53.1559,55.1814,53.1559,54.9466,102189.50975151,0
+KOF.US,D,20110201,000000,55.2695,56.4036,54.9074,56.3419,96442.026874113,0
+KOF.US,D,20110202,000000,56.1619,57.2852,56.0582,57.1326,145637.98673098,0
+KOF.US,D,20110203,000000,56.8361,56.9046,55.9055,55.9769,68498.672621502,0
+KOF.US,D,20110204,000000,56.203,56.2862,54.8174,54.88,41206.304605183,0
+KOF.US,D,20110207,000000,55.198,55.4427,54.5023,54.8849,45084.629199728,0
+KOF.US,D,20110208,000000,54.4201,54.7059,54.3399,54.6227,45338.074390624,0
+KOF.US,D,20110209,000000,54.7176,55.0307,53.7058,54.1227,675652.17632133,0
+KOF.US,D,20110210,000000,53.5395,53.8722,53.3643,53.4348,74749.980011446,0
+KOF.US,D,20110211,000000,53.5395,54.1794,53.5033,54.1559,109068.2983802,0
+KOF.US,D,20110214,000000,53.8937,54.0473,52.0472,52.4435,334147.04506702,0
+KOF.US,D,20110215,000000,52.1803,52.8946,52.1089,52.3672,94466.585124111,0
+KOF.US,D,20110216,000000,52.6911,52.8741,52.5414,52.7547,336460.75439036,0
+KOF.US,D,20110218,000000,52.8995,53.2616,52.1089,52.742,275934.36376149,0
+KOF.US,D,20110222,000000,52.4709,52.604,50.9219,51.0765,193882.50516558,0
+KOF.US,D,20110223,000000,50.7918,51.6108,49.5158,50.3133,346095.75947003,0
+KOF.US,D,20110224,000000,50.2849,51.0198,50.2849,50.7977,139914.00885113,0
+KOF.US,D,20110225,000000,51.1108,51.193,50.1313,50.2017,169740.8287764,0
+KOF.US,D,20110228,000000,50.8388,51.1079,50.1059,50.7037,256078.7725764,0
+KOF.US,D,20110301,000000,50.5178,50.7967,49.7379,50.0207,171728.53400338,0
+KOF.US,D,20110302,000000,50.7233,52.1314,50.6186,52.0335,281534.68491514,0
+KOF.US,D,20110303,000000,52.1647,53.149,52.0335,53.0052,320569.33213866,0
+KOF.US,D,20110304,000000,52.8535,53.4485,52.0551,52.7058,149448.86220215,0
+KOF.US,D,20110307,000000,52.5199,52.6647,51.557,52.0834,325997.96461461,0
+KOF.US,D,20110308,000000,52.0335,52.5199,51.2967,52.1999,564761.72965336,0
+KOF.US,D,20110309,000000,52.2625,53.2332,51.8887,53.2205,167076.58840276,0
+KOF.US,D,20110310,000000,52.6441,52.8819,52.5247,52.5952,172646.25086396,0
+KOF.US,D,20110311,000000,52.1382,53.2753,52.1382,52.9426,144322.72882501,0
+KOF.US,D,20110314,000000,52.0472,52.8535,52.0472,52.742,253360.36851276,0
+KOF.US,D,20110315,000000,52.0472,52.9768,51.3955,52.8114,97332.150911491,0
+KOF.US,D,20110316,000000,54.0238,54.0238,51.9073,51.9787,264092.95478204,0
+KOF.US,D,20110317,000000,52.4024,52.8075,52.1187,52.5375,222722.11519406,0
+KOF.US,D,20110318,000000,53.3535,53.3535,52.4484,52.4778,238221.10618243,0
+KOF.US,D,20110321,000000,53.4299,53.9847,53.2616,53.4152,150258.25168275,0
+KOF.US,D,20110322,000000,53.2684,53.5395,53.1647,53.3457,126032.77486754,0
+KOF.US,D,20110323,000000,53.56,54.5258,53.0952,54.4965,153527.49025401,0
+KOF.US,D,20110324,000000,54.9955,55.0023,54.6912,54.9348,114362.03260938,0
+KOF.US,D,20110325,000000,54.9055,55.2245,54.7333,54.8487,135329.51237389,0
+KOF.US,D,20110328,000000,55.0376,55.4485,54.6364,54.7059,134444.49811858,0
+KOF.US,D,20110329,000000,54.3399,54.4015,53.878,54.109,229092.99148455,0
+KOF.US,D,20110330,000000,54.062,54.2264,53.8722,54.0551,218336.90021773,0
+KOF.US,D,20110331,000000,53.6892,54.1804,53.1275,53.4269,697414.73817662,0
+KOF.US,D,20110401,000000,53.9514,55.4388,53.654,55.3076,152293.98886123,0
+KOF.US,D,20110404,000000,55.6364,55.9701,55.5298,55.6971,76288.02441587,0
+KOF.US,D,20110405,000000,56.3145,56.6834,55.8223,56.4613,113578.19203916,0
+KOF.US,D,20110406,000000,56.6913,56.7872,56.0787,56.1022,81143.33934306,0
+KOF.US,D,20110407,000000,56.2108,56.7744,55.609,55.8507,86183.628381347,0
+KOF.US,D,20110408,000000,56.2108,56.5455,55.4084,56.0768,77129.094545333,0
+KOF.US,D,20110411,000000,56.0317,56.5435,56.0024,56.1961,68313.698510405,0
+KOF.US,D,20110412,000000,55.6942,56.2265,54.9838,54.9838,85421.248895831,0
+KOF.US,D,20110413,000000,55.338,55.5298,55.0376,55.5298,92436.97968412,0
+KOF.US,D,20110414,000000,55.4446,56.9809,55.4446,56.702,98695.440768967,0
+KOF.US,D,20110415,000000,56.7881,56.7881,56.2764,56.6032,60396.602164175,0
+KOF.US,D,20110418,000000,55.0474,56.4398,55.0474,56.1423,108565.49582407,0
+KOF.US,D,20110419,000000,56.4535,57.3567,56.0924,57.2921,142390.20924443,0
+KOF.US,D,20110420,000000,57.8038,58.1669,57.4799,57.613,129189.59823317,0
+KOF.US,D,20110421,000000,58.0964,58.2608,57.0367,57.0709,66578.416517905,0
+KOF.US,D,20110425,000000,57.0445,57.3919,57.0445,57.1355,73574.730134311,0
+KOF.US,D,20110426,000000,57.0445,57.1355,56.5327,56.5738,81168.888253432,0
+KOF.US,D,20110427,000000,56.4613,57.249,56.4613,56.6952,247076.35851754,0
+KOF.US,D,20110428,000000,56.9515,57.202,56.2421,56.5973,557070.48567482,0
+KOF.US,D,20110429,000000,56.8596,57.0523,56.4349,56.702,690440.90760134,0
+KOF.US,D,20110502,000000,56.9378,56.9594,56.1854,56.3468,97995.400624761,0
+KOF.US,D,20110503,000000,56.1619,57.202,55.7079,56.9036,305512.84827794,0
+KOF.US,D,20110504,000000,56.7089,56.8302,56.4251,56.5396,77239.465838142,0
+KOF.US,D,20110505,000000,56.8165,56.8596,55.6315,55.7793,253434.97133105,0
+KOF.US,D,20110506,000000,56.3204,56.7324,55.9867,56.4466,443979.76684557,0
+KOF.US,D,20110509,000000,56.568,58.1669,56.475,57.9477,251671.07455893,0
+KOF.US,D,20110510,000000,57.8841,59.617,56.839,59.4751,133406.19040105,0
+KOF.US,D,20110511,000000,59.6581,60.3431,59.4164,59.4967,231941.18401287,0
+KOF.US,D,20110512,000000,59.1199,59.6297,58.0886,59.5387,135915.09339963,0
+KOF.US,D,20110513,000000,59.3323,59.5818,58.9986,59.5329,95484.453713352,0
+KOF.US,D,20110516,000000,59.6474,59.9938,59.4546,59.9321,87221.936098885,0
+KOF.US,D,20110517,000000,60.0163,60.1855,59.6581,60.1082,116996.636247,0
+KOF.US,D,20110518,000000,60.3578,60.4967,59.9145,60.3852,109760.16287309,0
+KOF.US,D,20110519,000000,61.0476,61.0476,60.4145,60.5417,91751.246929722,0
+KOF.US,D,20110520,000000,60.1581,60.5417,59.8959,60.3069,40926.2885475,0
+KOF.US,D,20110523,000000,59.9086,59.9086,59.4614,59.6659,27265.797149532,0
+KOF.US,D,20110524,000000,60.4331,60.4791,59.9145,59.9801,77670.73144523,0
+KOF.US,D,20110525,000000,59.8499,60.0857,59.3978,59.6748,90561.689662778,0
+KOF.US,D,20110526,000000,59.7941,60.1151,59.6875,59.844,58926.006883134,0
+KOF.US,D,20110527,000000,60.2932,61.0682,60.0583,60.8637,49863.297395801,0
+KOF.US,D,20110531,000000,62.2756,62.2756,61.2756,61.7766,87628.674752015,0
+KOF.US,D,20110601,000000,61.4948,61.6651,60.8676,60.9243,113118.31165245,0
+KOF.US,D,20110602,000000,61.2443,61.2443,60.2208,60.8852,90766.080945758,0
+KOF.US,D,20110603,000000,61.3441,61.3578,60.6689,61.2257,51967.50565408,0
+KOF.US,D,20110606,000000,61.2169,61.2169,60.4409,60.5769,47393.228740987,0
+KOF.US,D,20110607,000000,61.0241,62.0477,61.0241,61.7766,69723.998362967,0
+KOF.US,D,20110608,000000,61.712,62.3608,61.1318,62.1259,97424.126988832,0
+KOF.US,D,20110609,000000,62.5242,62.717,62.1915,62.4332,49666.059807725,0
+KOF.US,D,20110610,000000,63.0722,63.0722,61.7365,62.6446,98420.534493359,0
+KOF.US,D,20110613,000000,62.6837,62.7659,62.0418,62.44,63969.361790665,0
+KOF.US,D,20110614,000000,62.668,63.8178,62.4048,63.6818,139707.57365532,0
+KOF.US,D,20110615,000000,63.5467,63.9411,62.3686,62.489,74081.620516101,0
+KOF.US,D,20110616,000000,62.7659,62.7943,61.3157,62.2473,122940.33475606,0
+KOF.US,D,20110617,000000,62.4547,62.8148,62.3265,62.5663,66421.035230011,0
+KOF.US,D,20110620,000000,63.947,63.947,62.1318,63.4636,49618.027856225,0
+KOF.US,D,20110621,000000,63.8608,63.9244,63.264,63.6055,72215.528102494,0
+KOF.US,D,20110622,000000,63.6426,64.5429,63.6338,64.3364,61251.979683446,0
+KOF.US,D,20110623,000000,63.8325,64.7278,63.4714,63.9244,99726.594791602,0
+KOF.US,D,20110624,000000,64.082,65.7014,64.082,64.5575,90509.569885619,0
+KOF.US,D,20110627,000000,64.7689,66.7044,64.5801,65.9157,105979.94609437,0
+KOF.US,D,20110628,000000,65.8727,66.4324,65.4402,65.9353,111746.84614366,0
+KOF.US,D,20110629,000000,65.8316,66.3766,65.5233,65.859,114801.47386779,0
+KOF.US,D,20110630,000000,65.7601,67.6144,65.0634,66.1163,138369.83270822,0
+KOF.US,D,20110701,000000,66.1281,66.9882,66.1281,66.7758,162980.58709184,0
+KOF.US,D,20110705,000000,67.1036,67.6487,66.359,66.6056,121868.30247683,0
+KOF.US,D,20110706,000000,66.9324,67.3532,66.4705,66.4979,55604.648534709,0
+KOF.US,D,20110707,000000,66.6486,66.8267,65.8727,66.4412,75733.102082579,0
+KOF.US,D,20110708,000000,66.0576,66.6486,65.9999,66.5987,31011.26741014,0
+KOF.US,D,20110711,000000,66.2367,66.2367,65.7601,65.859,49455.536786256,0
+KOF.US,D,20110712,000000,65.3609,66.178,65.2102,65.9793,61873.329183706,0
+KOF.US,D,20110713,000000,65.8874,66.7044,64.8648,66.4891,22722.178928887,0
+KOF.US,D,20110714,000000,66.4979,66.768,65.8374,66.6878,36967.229396178,0
+KOF.US,D,20110715,000000,66.8394,67.1095,66.5204,66.9324,31426.18171459,0
+KOF.US,D,20110718,000000,66.4627,67.1095,66.1163,66.4627,32806.84483112,0
+KOF.US,D,20110719,000000,66.2504,67.041,65.994,66.8698,107694.78895858,0
+KOF.US,D,20110720,000000,66.7465,67.3659,65.8648,66.5694,57847.842865415,0
+KOF.US,D,20110721,000000,67.1291,69.1732,66.7269,68.7368,105426.0457175,0
+KOF.US,D,20110722,000000,69.0069,69.7192,67.678,69.1908,172897.65214203,0
+KOF.US,D,20110725,000000,69.0499,70.1087,67.3453,67.9569,132899.30001926,0
+KOF.US,D,20110726,000000,68.224,68.9726,67.4931,68.8425,146134.65754863,0
+KOF.US,D,20110727,000000,68.3395,69.2427,67.77,68.7143,152833.58184829,0
+KOF.US,D,20110728,000000,68.4452,69.7398,68.4452,68.682,101443.48156863,0
+KOF.US,D,20110729,000000,68.5949,69.6057,68.2691,68.453,112371.26151316,0
+KOF.US,D,20110801,000000,68.9511,70.3719,68.7231,70.3014,105238.00573716,0
+KOF.US,D,20110802,000000,70.6566,70.9903,68.7583,68.8513,94152.844504737,0
+KOF.US,D,20110803,000000,69.2123,70.0744,66.5899,68.2602,137895.6449317,0
+KOF.US,D,20110804,000000,68.1115,68.1115,64.9509,65.2415,104022.89955984,0
+KOF.US,D,20110805,000000,65.5879,68.9726,62.7659,65.0409,126211.61724015,0
+KOF.US,D,20110808,000000,68.0411,68.0411,60.164,60.5202,117236.7960045,0
+KOF.US,D,20110809,000000,61.0183,63.6338,59.71,63.5125,132473.14419424,0
+KOF.US,D,20110810,000000,62.2414,63.6691,61.1885,61.9899,59725.176799586,0
+KOF.US,D,20110811,000000,62.5594,64.9274,62.1846,64.5076,84885.743734424,0
+KOF.US,D,20110812,000000,65.2102,65.2102,64.0321,64.8129,71939.599870471,0
+KOF.US,D,20110815,000000,64.6848,66.0067,64.6848,65.8081,36570.710307197,0
+KOF.US,D,20110816,000000,65.5048,68.9217,65.1779,68.7309,173526.15533719,0
+KOF.US,D,20110817,000000,65.5948,69.775,65.5948,69.1419,108184.30608131,0
+KOF.US,D,20110818,000000,66.6741,68.2554,66.6741,67.7632,163450.68704269,0
+KOF.US,D,20110819,000000,66.6976,68.3601,66.4255,66.5625,100088.36736248,0
+KOF.US,D,20110822,000000,67.0029,68.8581,66.5625,66.9598,63183.477307607,0
+KOF.US,D,20110823,000000,67.2524,69.135,67.1036,69.135,56254.612814585,0
+KOF.US,D,20110824,000000,65.2738,72.9248,65.2738,68.7661,58725.703425814,0
+KOF.US,D,20110825,000000,69.591,69.9599,68.0753,68.1174,130137.9737862,0
+KOF.US,D,20110826,000000,67.5283,68.8718,65.8374,66.7602,112243.5169613,0
+KOF.US,D,20110829,000000,68.0675,68.8943,67.2886,68.8787,50067.688678781,0
+KOF.US,D,20110830,000000,68.909,69.3141,67.8483,69.1008,42939.542684853,0
+KOF.US,D,20110831,000000,69.4902,70.5725,68.5244,70.2173,134175.72358147,0
+KOF.US,D,20110901,000000,70.1517,71.7937,69.591,70.139,70541.563494887,0
+KOF.US,D,20110902,000000,69.4775,71.0412,69.0636,69.2368,118161.66655998,0
+KOF.US,D,20110906,000000,67.2093,68.5881,66.4891,67.2729,138903.29395679,0
+KOF.US,D,20110907,000000,68.2876,68.2876,67.3003,67.8708,122867.7758506,0
+KOF.US,D,20110908,000000,67.6301,67.8786,66.3052,66.4255,53972.584140114,0
+KOF.US,D,20110909,000000,65.767,66.0713,64.6427,65.128,106517.49516861,0
+KOF.US,D,20110912,000000,62.2972,65.4098,61.758,64.8785,70583.463707898,0
+KOF.US,D,20110913,000000,64.808,65.5811,63.6906,65.5811,36109.807964077,0
+KOF.US,D,20110914,000000,65.312,66.0234,64.4157,65.6359,75878.219893495,0
+KOF.US,D,20110915,000000,66.4979,67.2093,65.7944,67.1457,128618.32459724,0
+KOF.US,D,20110916,000000,67.4442,68.2475,67.2524,67.8913,40108.72341558,0
+KOF.US,D,20110919,000000,65.8727,67.4089,65.8727,66.4979,60286.230871366,0
+KOF.US,D,20110920,000000,66.0801,67.9687,66.0801,67.6859,67889.586598222,0
+KOF.US,D,20110921,000000,67.4217,67.8414,66.1652,66.1868,78470.923318096,0
+KOF.US,D,20110922,000000,64.3364,64.3814,60.4967,61.3392,172338.64198308,0
+KOF.US,D,20110923,000000,60.847,61.8431,59.7814,60.3069,170421.45174872,0
+KOF.US,D,20110926,000000,60.4214,62.623,59.7677,62.3823,130407.77027973,0
+KOF.US,D,20110927,000000,63.9675,65.54,63.5839,64.8648,93849.323449512,0
+KOF.US,D,20110928,000000,65.9089,65.9089,63.1641,63.2776,57984.785025011,0
+KOF.US,D,20110929,000000,63.8814,65.2415,63.4988,64.1886,51230.675078937,0
+KOF.US,D,20110930,000000,63.8608,64.0673,62.0692,63.0722,44208.812552159,0
+KOF.US,D,20111003,000000,62.7659,63.2366,61.21,61.2756,45810.218254307,0
+KOF.US,D,20111004,000000,60.2491,63.989,59.71,63.989,73637.06947562,0
+KOF.US,D,20111005,000000,63.989,64.3951,62.7003,64.3521,103776.60806385,0
+KOF.US,D,20111006,000000,64.5575,66.0919,64.0526,65.8159,42578.792070394,0
+KOF.US,D,20111007,000000,65.8237,67.224,63.7268,63.9538,80273.65443398,0
+KOF.US,D,20111010,000000,64.7366,66.45,64.7366,66.45,71223.208423626,0
+KOF.US,D,20111011,000000,66.1212,66.6741,65.4813,65.4813,30001.574472219,0
+KOF.US,D,20111012,000000,65.9872,66.7964,63.5908,65.9793,44347.798624585,0
+KOF.US,D,20111013,000000,66.2279,66.2279,65.4891,65.7171,89986.32820119,0
+KOF.US,D,20111014,000000,66.4568,66.9021,65.6887,66.1095,40961.035065607,0
+KOF.US,D,20111017,000000,65.9089,66.0439,64.9558,65.0194,21035.950844302,0
+KOF.US,D,20111018,000000,65.1975,67.0234,64.401,66.3639,55790.644602221,0
+KOF.US,D,20111019,000000,66.6741,67.088,65.1613,65.5811,53702.78764658,0
+KOF.US,D,20111020,000000,65.5233,65.8012,63.8109,64.0751,51851.002622781,0
+KOF.US,D,20111021,000000,64.808,65.404,64.0164,64.4949,73097.476488552,0
+KOF.US,D,20111024,000000,64.9627,65.3443,64.0673,64.8785,52778.939047511,0
+KOF.US,D,20111025,000000,64.5801,65.4744,63.3843,64.8491,116562.30477066,0
+KOF.US,D,20111026,000000,65.0987,65.218,64.2102,65.128,162602.46321832,0
+KOF.US,D,20111027,000000,66.1095,67.8336,65.7601,67.2808,71747.472064469,0
+KOF.US,D,20111028,000000,66.1163,67.2808,65.2738,66.585,129149.74193299,0
+KOF.US,D,20111031,000000,66.0067,66.0371,63.6554,63.8608,93545.802394286,0
+KOF.US,D,20111101,000000,62.8021,63.5409,61.5721,62.4244,167752.10159301,0
+KOF.US,D,20111102,000000,63.4714,64.3579,62.8725,63.947,75665.652959196,0
+KOF.US,D,20111103,000000,64.5292,64.9705,63.5839,64.9558,91923.95756384,0
+KOF.US,D,20111104,000000,64.6427,65.3198,63.6759,64.0879,47660.981321691,0
+KOF.US,D,20111107,000000,63.947,64.1603,62.8089,63.8393,42813.842045821,0
+KOF.US,D,20111108,000000,63.8031,64.2914,63.5467,64.0106,117911.28723833,0
+KOF.US,D,20111109,000000,63.172,63.172,61.849,62.4332,62291.3093574,0
+KOF.US,D,20111110,000000,62.6945,63.0859,61.8999,63.0859,133889.57578529,0
+KOF.US,D,20111111,000000,63.6495,66.5527,63.6495,66.313,118431.46305352,0
+KOF.US,D,20111114,000000,65.5233,66.1212,63.8031,63.8393,72302.39439776,0
+KOF.US,D,20111115,000000,63.4841,65.859,63.4841,65.5595,53676.216779793,0
+KOF.US,D,20111116,000000,64.6221,65.2738,64.0879,64.3658,66854.344749928,0
+KOF.US,D,20111117,000000,63.7131,64.4949,62.7943,62.9733,79981.374899319,0
+KOF.US,D,20111118,000000,62.8667,63.8031,62.7003,63.7268,72049.97116328,0
+KOF.US,D,20111121,000000,62.9039,63.5467,61.9077,62.1122,38366.287728176,0
+KOF.US,D,20111122,000000,62.7659,62.7659,61.0682,61.5721,59808.977225608,0
+KOF.US,D,20111123,000000,60.5124,63.4714,59.5329,60.073,82259.315748131,0
+KOF.US,D,20111125,000000,59.6386,60.7051,59.1483,59.2413,30271.370965753,0
+KOF.US,D,20111128,000000,60.4409,62.077,60.1014,61.3881,65712.819434485,0
+KOF.US,D,20111129,000000,61.2756,62.9224,61.26,62.121,74446.45895622,0
+KOF.US,D,20111130,000000,63.5604,64.7572,62.7219,64.5908,139407.11846934,0
+KOF.US,D,20111201,000000,64.1241,64.8002,61.5153,61.6719,169578.33770643,0
+KOF.US,D,20111202,000000,62.0281,62.9988,61.2756,61.4224,145797.41193171,0
+KOF.US,D,20111205,000000,62.1122,62.4244,60.7834,62.0848,109693.73570612,0
+KOF.US,D,20111206,000000,61.9273,63.1641,61.4948,62.9224,128205.45420562,0
+KOF.US,D,20111207,000000,62.9733,63.2845,62.4694,62.5535,75038.171720447,0
+KOF.US,D,20111208,000000,62.3901,62.44,61.8285,62.1259,97892.183026856,0
+KOF.US,D,20111209,000000,62.2267,62.852,61.8911,62.5966,95525.331969948,0
+KOF.US,D,20111212,000000,61.6572,62.5594,61.3089,61.7512,90460.515977703,0
+KOF.US,D,20111213,000000,62.4332,63.625,61.3245,61.9077,63651.533345632,0
+KOF.US,D,20111214,000000,61.2531,62.3119,60.5769,61.2316,85571.476488822,0
+KOF.US,D,20111215,000000,62.0614,63.0242,61.8774,62.489,125151.8484379,0
+KOF.US,D,20111216,000000,63.3569,64.444,62.9802,64.3521,121626.09880649,0
+KOF.US,D,20111219,000000,64.9705,67.0811,64.9705,65.7455,193886.59299124,0
+KOF.US,D,20111220,000000,65.8962,66.9197,64.4294,66.9197,141919.08733716,0
+KOF.US,D,20111221,000000,65.7601,67.9491,65.7601,67.9491,125452.30362388,0
+KOF.US,D,20111222,000000,67.9687,68.5166,67.4089,68.0626,85791.197118025,0
+KOF.US,D,20111223,000000,68.1115,68.9589,67.8414,68.8718,62429.273473411,0
+KOF.US,D,20111227,000000,68.3268,69.0294,68.3268,68.6673,98586.091432573,0
+KOF.US,D,20111228,000000,68.6115,68.8425,67.6937,67.9403,45832.701295435,0
+KOF.US,D,20111229,000000,68.0841,69.1419,68.0841,69.1223,31213.614780291,0
+KOF.US,D,20111230,000000,69.9521,69.9521,66.9461,67.6751,79616.536459199,0
+KOF.US,D,20120103,000000,68.3033,68.9286,67.9638,68.224,87798.319516889,0
+KOF.US,D,20120104,000000,67.6634,68.9589,67.6634,68.4657,69416.389482082,0
+KOF.US,D,20120105,000000,67.9843,69.2202,67.8062,69.0499,88691.509423511,0
+KOF.US,D,20120106,000000,68.6888,69.2848,67.8287,68.0626,68098.065706861,0
+KOF.US,D,20120109,000000,68.4971,68.4971,67.6712,68.2319,87017.544815905,0
+KOF.US,D,20120110,000000,67.6634,69.2123,67.3737,67.6487,110583.8597435,0
+KOF.US,D,20120111,000000,67.0332,67.452,66.3336,67.0332,98450.171229392,0
+KOF.US,D,20120112,000000,66.8169,68.4413,66.8169,67.8062,69381.642963976,0
+KOF.US,D,20120113,000000,67.3659,68.0919,67.1594,68.0753,56677.702770354,0
+KOF.US,D,20120117,000000,68.3395,69.7672,68.0274,69.5186,68362.752418321,0
+KOF.US,D,20120118,000000,69.4041,70.1732,68.4971,69.7261,108020.79305493,0
+KOF.US,D,20120119,000000,69.5411,69.7916,68.9658,69.591,85283.28477982,0
+KOF.US,D,20120120,000000,69.1986,69.2123,67.1868,67.7563,92200.907752278,0
+KOF.US,D,20120123,000000,67.5655,69.1086,67.5655,68.8581,50312.958218357,0
+KOF.US,D,20120124,000000,68.3826,69.1086,68.0988,68.8151,86963.381125916,0
+KOF.US,D,20120125,000000,68.3444,70.095,68.3444,70.0372,52404.902999657,0
+KOF.US,D,20120126,000000,70.3719,70.5294,69.7975,70.365,92010.823859107,0
+KOF.US,D,20120127,000000,69.9531,70.4433,68.9658,69.8317,90927.550059313,0
+KOF.US,D,20120130,000000,69.3934,69.4266,68.6243,69.3562,65666.831395814,0
+KOF.US,D,20120131,000000,69.7417,69.8728,68.9932,69.6625,88315.429462828,0
+KOF.US,D,20120201,000000,70.0245,71.503,70.0245,70.9747,100543.13796711,0
+KOF.US,D,20120202,000000,71.3533,71.9277,71.1048,71.7516,71517.531871117,0
+KOF.US,D,20120203,000000,72.3475,72.4698,71.4023,71.823,90938.791579877,0
+KOF.US,D,20120206,000000,71.503,72.2986,71.2535,71.8876,70491.487630557,0
+KOF.US,D,20120207,000000,72.0579,72.2634,71.9356,72.1215,110710.58233895,0
+KOF.US,D,20120208,000000,71.4023,72.4757,71.4023,71.8083,84349.216616601,0
+KOF.US,D,20120209,000000,71.5461,72.008,70.7613,71.3455,150281.75668029,0
+KOF.US,D,20120210,000000,70.4149,70.7496,69.412,70.7496,67285.610357016,0
+KOF.US,D,20120213,000000,71.2046,71.5256,70.6292,70.7995,134608.01114497,0
+KOF.US,D,20120214,000000,70.8484,71.4757,70.5862,71.276,163573.32181248,0
+KOF.US,D,20120215,000000,71.8573,72.1851,70.9903,71.4248,150754.92250039,0
+KOF.US,D,20120216,000000,71.3377,71.6303,71.1968,71.5314,121727.27249157,0
+KOF.US,D,20120217,000000,71.3602,71.7222,71.0412,71.0608,61603.532690172,0
+KOF.US,D,20120221,000000,72.506,72.506,71.0842,71.5804,99933.029987411,0
+KOF.US,D,20120222,000000,71.8083,72.463,71.4375,71.9796,229055.1790972,0
+KOF.US,D,20120223,000000,71.9581,72.1352,71.4023,71.6087,149458.05980988,0
+KOF.US,D,20120224,000000,71.9532,72.1156,71.3171,71.8651,108541.99082653,0
+KOF.US,D,20120227,000000,71.7447,71.8436,71.1048,71.7085,82654.812880697,0
+KOF.US,D,20120228,000000,72.1547,72.1547,70.004,70.4012,176043.23398709,0
+KOF.US,D,20120229,000000,70.6821,71.7555,70.2486,70.3357,115096.8192717,0
+KOF.US,D,20120301,000000,71.049,71.4375,70.6635,71.4375,90506.504016374,0
+KOF.US,D,20120302,000000,71.4248,71.9933,70.5647,71.2682,100954.98640231,0
+KOF.US,D,20120305,000000,71.1821,71.688,70.55,71.6361,94790.545307635,0
+KOF.US,D,20120306,000000,71.3034,71.7584,69.0069,69.4834,179226.6282195,0
+KOF.US,D,20120307,000000,69.9384,69.9384,69.0147,69.5979,83697.208423895,0
+KOF.US,D,20120308,000000,68.7368,71.823,68.7309,71.823,184323.12486061,0
+KOF.US,D,20120309,000000,71.6166,72.4972,71.6166,71.9708,116766.69605364,0
+KOF.US,D,20120312,000000,70.1008,72.5266,70.1008,72.5266,133032.15435319,0
+KOF.US,D,20120313,000000,72.824,73.7037,72.6049,73.0119,196607.04096771,0
+KOF.US,D,20120314,000000,73.0374,73.8016,72.143,72.4757,133747.52384362,0
+KOF.US,D,20120315,000000,72.6812,72.6812,71.7017,72.2908,108457.16844409,0
+KOF.US,D,20120316,000000,72.4326,72.4326,71.4101,71.5079,78192.951173244,0
+KOF.US,D,20120319,000000,71.2682,71.7447,70.7281,71.5158,59133.464035359,0
+KOF.US,D,20120320,000000,71.0608,71.6674,70.5558,71.1889,118826.96018608,0
+KOF.US,D,20120321,000000,71.2819,72.0207,71.0842,71.8436,118346.64067108,0
+KOF.US,D,20120322,000000,71.2124,71.4453,70.5069,71.3318,122687.91152157,0
+KOF.US,D,20120323,000000,70.9903,72.7193,70.9903,72.7193,150850.98640339,0
+KOF.US,D,20120326,000000,72.9248,75.0355,72.9248,74.7478,170459.26413608,0
+KOF.US,D,20120327,000000,74.4875,74.9083,73.7928,74.0501,221575.48009654,0
+KOF.US,D,20120328,000000,74.3398,74.3398,73.2008,73.5413,117355.34294863,0
+KOF.US,D,20120329,000000,72.7908,73.9748,72.0637,73.7037,178314.021141,0
+KOF.US,D,20120330,000000,73.7771,75.4925,73.6675,75.2742,161858.47894828,0
+KOF.US,D,20120402,000000,75.4866,76.6911,75.0785,76.561,126583.60937517,0
+KOF.US,D,20120403,000000,74.2517,77.3829,74.2429,76.5708,171338.14665289,0
+KOF.US,D,20120404,000000,75.1774,76.4847,75.1774,76.1432,81448.904311115,0
+KOF.US,D,20120405,000000,75.8163,76.2665,75.5228,75.9308,64213.609373827,0
+KOF.US,D,20120409,000000,74.0178,75.6353,74.0051,75.3496,47571.04915718,0
+KOF.US,D,20120410,000000,75.4866,75.4866,72.1724,72.3857,179842.86793769,0
+KOF.US,D,20120411,000000,73.1,73.4542,72.6391,73.4102,94523.814683346,0
+KOF.US,D,20120412,000000,73.3652,73.7683,73.052,73.3573,103510.89939598,0
+KOF.US,D,20120413,000000,73.4982,74.7556,72.9806,74.1754,148006.88170072,0
+KOF.US,D,20120416,000000,74.3026,74.923,73.6822,74.0501,59798.757661459,0
+KOF.US,D,20120417,000000,74.9836,75.1099,74.2194,74.375,63046.535148011,0
+KOF.US,D,20120418,000000,74.3848,74.831,73.5716,74.0423,82564.880716186,0
+KOF.US,D,20120419,000000,73.7429,74.3466,73.4395,74.2791,102802.68360045,0
+KOF.US,D,20120420,000000,74.1822,76.2351,74.0266,75.7635,160395.03736214,0
+KOF.US,D,20120423,000000,74.7635,74.7635,73.2008,74.2194,132648.92069761,0
+KOF.US,D,20120424,000000,73.9405,75.2625,73.8075,74.2585,104091.37063964,0
+KOF.US,D,20120425,000000,74.8691,76.2273,74.3613,75.9758,92290.839916789,0
+KOF.US,D,20120426,000000,74.7801,75.7713,73.2223,75.5081,133526.781258,0
+KOF.US,D,20120427,000000,76.1353,76.1667,74.4425,75.5316,125517.70883443,0
+KOF.US,D,20120430,000000,75.3212,75.6813,74.4229,75.3046,161302.53465857,0
+KOF.US,D,20120501,000000,75.2909,76.2351,74.0863,75.4553,65279.509914567,0
+KOF.US,D,20120502,000000,75.4866,76.8575,74.4513,76.7205,181392.15386268,0
+KOF.US,D,20120503,000000,76.4074,77.1569,75.5678,75.6882,91004.19679043,0
+KOF.US,D,20120504,000000,75.6657,76.2351,75.1099,75.1832,91439.550223178,0
+KOF.US,D,20120507,000000,74.556,76.7733,74.556,76.4025,111769.32918478,0
+KOF.US,D,20120508,000000,75.8692,76.9123,75.7478,76.835,143195.51089937,0
+KOF.US,D,20120509,000000,76.3633,77.4221,75.6431,77.0424,143042.21743714,0
+KOF.US,D,20120510,000000,77.2342,77.8409,76.6481,77.4143,93291.335246976,0
+KOF.US,D,20120511,000000,77.4143,77.4289,76.6911,76.8193,62522.271507167,0
+KOF.US,D,20120514,000000,76.8193,76.8193,75.0883,75.3946,80463.738327151,0
+KOF.US,D,20120515,000000,75.559,76.0991,74.5169,74.7341,131186.50106788,0
+KOF.US,D,20120516,000000,75.2664,80.3195,74.7478,79.567,451868.24841218,0
+KOF.US,D,20120517,000000,79.0425,80.3107,77.1501,77.336,156466.63690326,0
+KOF.US,D,20120518,000000,77.2342,77.746,76.1755,77.561,183081.44781651,0
+KOF.US,D,20120521,000000,77.561,78.4877,76.7498,78.2832,133836.43405172,0
+KOF.US,D,20120522,000000,78.019,79.066,77.5131,77.9104,160475.77191892,0
+KOF.US,D,20120523,000000,77.336,78.2617,75.5756,77.9564,204425.00754169,0
+KOF.US,D,20120524,000000,78.9104,79.2255,77.7528,78.6648,89109.489597205,0
+KOF.US,D,20120525,000000,78.4936,80.3273,76.7577,79.3429,156836.58512546,0
+KOF.US,D,20120529,000000,82.9478,83.2462,80.432,82.9145,284563.76372891,0
+KOF.US,D,20120530,000000,82.5387,83.0163,81.6326,81.7246,331849.68704633,0
+KOF.US,D,20120531,000000,81.4624,84.3686,81.3498,83.348,985144.52287889,0
+KOF.US,D,20120601,000000,82.7501,85.4058,81.6238,84.7492,545378.28233195,0
+KOF.US,D,20120604,000000,84.6905,86.7591,83.8725,86.6055,491276.93168356,0
+KOF.US,D,20120605,000000,85.851,86.7924,85.0105,85.1788,405937.43930092,0
+KOF.US,D,20120606,000000,85.5262,85.9273,83.4889,85.6025,238181.24988225,0
+KOF.US,D,20120607,000000,86.9646,87.6662,85.5946,85.6025,253920.40062813,0
+KOF.US,D,20120608,000000,85.4224,86.6984,84.8588,86.2708,193922.36146576,0
+KOF.US,D,20120611,000000,86.8266,86.8961,85.1367,85.1612,262763.38948626,0
+KOF.US,D,20120612,000000,85.6974,85.9371,84.9175,85.713,240538.90333143,0
+KOF.US,D,20120613,000000,85.6543,86.6387,85.5682,86.4763,287143.18172011,0
+KOF.US,D,20120614,000000,86.2786,88.5175,86.2786,88.4911,237724.43536479,0
+KOF.US,D,20120615,000000,88.4979,89.1525,87.8805,88.2151,341925.15534083,0
+KOF.US,D,20120618,000000,88.1809,89.4979,87.812,89.1975,205264.03375832,0
+KOF.US,D,20120619,000000,89.2054,90.5479,89.2054,90.2397,147090.18679656,0
+KOF.US,D,20120620,000000,90.3003,90.5479,89.2054,90.2563,164103.71719181,0
+KOF.US,D,20120621,000000,90.2563,90.4843,88.9138,88.9666,128542.69982254,0
+KOF.US,D,20120622,000000,89.4705,89.8238,88.8433,88.8785,185840.73013674,0
+KOF.US,D,20120625,000000,89.2406,90.6575,88.2151,90.3101,178423.37047739,0
+KOF.US,D,20120626,000000,90.5577,91.1937,90.1594,90.9853,183475.92299266,0
+KOF.US,D,20120627,000000,91.2935,92.7036,90.4843,90.5763,202682.57185429,0
+KOF.US,D,20120628,000000,89.9471,91.1213,89.7181,91.0763,165062.31230899,0
+KOF.US,D,20120629,000000,91.6399,94.9659,91.6399,94.8064,211101.44880023,0
+KOF.US,D,20120702,000000,94.5451,95.6293,92.9961,95.5912,172282.43438026,0
+KOF.US,D,20120703,000000,96.2018,96.6127,92.8043,96.5834,104300.87170469,0
+KOF.US,D,20120705,000000,96.8417,99.1138,95.9346,96.0491,351748.20040085,0
+KOF.US,D,20120706,000000,95.8583,96.0775,94.4326,95.323,114108.58741849,0
+KOF.US,D,20120709,000000,95.6195,96.0295,94.1253,95.6861,127292.84712711,0
+KOF.US,D,20120710,000000,96.4689,97.0227,96.0589,96.4601,114319.11043996,0
+KOF.US,D,20120711,000000,90.1946,90.5479,88.0576,88.6222,1376642.7399937,0
+KOF.US,D,20120712,000000,88.1897,90.1946,87.4705,89.8238,481152.40948114,0
+KOF.US,D,20120713,000000,88.5175,90.7035,88.5175,89.7445,194113.46731535,0
+KOF.US,D,20120716,000000,87.8208,89.7357,87.8208,89.0733,233838.95707534,0
+KOF.US,D,20120717,000000,89.1085,89.8238,88.6486,89.3561,214645.59364711,0
+KOF.US,D,20120718,000000,89.7083,90.1946,89.2944,89.5684,115406.47206541,0
+KOF.US,D,20120719,000000,89.3208,89.9569,88.7729,89.1623,166007.62199277,0
+KOF.US,D,20120720,000000,90.2749,90.3541,87.5732,89.2406,91212.67589907,0
+KOF.US,D,20120723,000000,87.5644,88.4284,87.402,88.358,75941.581191219,0
+KOF.US,D,20120724,000000,88.1104,88.1544,86.4244,87.3247,160614.75799134,0
+KOF.US,D,20120725,000000,86.3735,87.5458,80.2559,81.4624,677403.80961647,0
+KOF.US,D,20120726,000000,81.5005,83.0985,81.5005,82.3,241834.74406552,0
+KOF.US,D,20120727,000000,82.0446,83.4223,81.0974,82.2413,321080.31034611,0
+KOF.US,D,20120730,000000,81.6747,83.4478,81.2598,82.4556,312656.32361809,0
+KOF.US,D,20120731,000000,81.9125,82.4556,79.155,80.5465,506636.9365995,0
+KOF.US,D,20120801,000000,80.4477,82.8979,80.4477,82.3411,243431.03998559,0
+KOF.US,D,20120802,000000,81.5005,83.7306,81.5005,83.6719,312804.50729825,0
+KOF.US,D,20120803,000000,84.9351,85.0105,83.3812,83.4409,141062.68786148,0
+KOF.US,D,20120806,000000,82.8577,84.1249,81.6395,81.9624,191815.08733824,0
+KOF.US,D,20120807,000000,82.1924,83.0985,81.2902,81.527,109364.66574052,0
+KOF.US,D,20120808,000000,81.3401,81.9467,81.0074,81.7334,163488.49943004,0
+KOF.US,D,20120809,000000,81.615,84.8422,81.615,84.5046,202084.72735157,0
+KOF.US,D,20120810,000000,84.5887,85.1034,84.0251,84.2091,182451.92266493,0
+KOF.US,D,20120813,000000,83.7638,84.4283,82.8411,82.9399,70883.918893879,0
+KOF.US,D,20120814,000000,82.7423,83.8147,82.7423,83.1239,106237.47911093,0
+KOF.US,D,20120815,000000,83.1816,83.8725,82.5779,83.6719,151419.19417007,0
+KOF.US,D,20120816,000000,87.1955,89.311,85.9958,88.2503,477525.48616466,0
+KOF.US,D,20120817,000000,87.7523,88.719,87.6916,88.3668,325481.87662509,0
+KOF.US,D,20120820,000000,88.1995,88.3139,87.0673,87.6574,111330.90988279,0
+KOF.US,D,20120821,000000,87.5116,87.8041,85.9802,85.988,157382.30985101,0
+KOF.US,D,20120822,000000,85.9371,86.0223,84.4116,85.2052,197377.59610454,0
+KOF.US,D,20120823,000000,85.1034,85.7571,84.4459,85.5085,93382.289367902,0
+KOF.US,D,20120824,000000,85.8168,87.6574,84.259,87.2826,108172.04260434,0
+KOF.US,D,20120827,000000,87.9421,88.1368,86.9988,87.3834,69822.106178798,0
+KOF.US,D,20120828,000000,87.6916,87.9069,87.2386,87.5213,80786.67655426,0
+KOF.US,D,20120829,000000,87.8638,87.8638,86.8442,87.1446,120145.2839613,0
+KOF.US,D,20120830,000000,86.8961,87.1877,85.9107,86.7591,187242.85433798,0
+KOF.US,D,20120831,000000,87.0409,88.4196,85.7316,88.4196,341148.4684655,0
+KOF.US,D,20120904,000000,88.7386,88.7386,87.3589,88.4196,85961.863839314,0
+KOF.US,D,20120905,000000,87.9255,88.9059,87.7523,88.0478,103783.76175875,0
+KOF.US,D,20120906,000000,88.8433,90.1164,88.5869,89.8512,211904.70654234,0
+KOF.US,D,20120907,000000,89.859,90.7035,89.6995,90.1868,190767.58201297,0
+KOF.US,D,20120910,000000,90.0273,90.3639,88.9226,89.4705,213363.03834641,0
+KOF.US,D,20120911,000000,89.1525,91.2671,88.1809,90.8581,243111.16762773,0
+KOF.US,D,20120912,000000,90.9393,91.1937,89.8414,90.8669,136759.22939833,0
+KOF.US,D,20120913,000000,91.1849,93.0235,89.904,92.7858,199967.2336599,0
+KOF.US,D,20120914,000000,93.6958,94.7976,92.9961,93.7799,171382.09077873,0
+KOF.US,D,20120917,000000,94.1156,94.2183,93.1547,93.4061,94005.682780991,0
+KOF.US,D,20120918,000000,93.6958,93.957,92.1752,92.3846,172479.67196833,0
+KOF.US,D,20120919,000000,93.0138,93.3875,92.549,93.3406,85477.456498651,0
+KOF.US,D,20120920,000000,93.5744,93.7516,92.5675,93.2378,117671.12748083,0
+KOF.US,D,20120921,000000,93.639,93.8729,92.9022,92.9668,75760.694905782,0
+KOF.US,D,20120924,000000,92.503,93.1449,92.2045,93.1449,93117.602656443,0
+KOF.US,D,20120925,000000,93.0138,94.3308,93.0138,93.1175,92068.053418341,0
+KOF.US,D,20120926,000000,92.8924,92.8924,91.9129,92.4306,92796.708342165,0
+KOF.US,D,20120927,000000,92.4863,93.733,92.3944,93.4717,61077.225136498,0
+KOF.US,D,20120928,000000,92.7584,93.8915,92.3493,93.4531,87897.449289134,0
+KOF.US,D,20121001,000000,94.0882,95.3808,93.4717,95.2565,84810.118959721,0
+KOF.US,D,20121002,000000,95.1802,95.8867,94.9835,95.5051,86939.876128373,0
+KOF.US,D,20121003,000000,95.7624,95.8485,94.9933,95.3328,62068.522858952,0
+KOF.US,D,20121004,000000,95.8583,96.8035,95.7722,96.7458,95406.785025819,0
+KOF.US,D,20121005,000000,97.0521,98.331,97.0521,97.4601,56783.986237504,0
+KOF.US,D,20121008,000000,97.1754,97.2713,96.0109,96.0971,89168.76306927,0
+KOF.US,D,20121009,000000,95.6675,96.1352,94.7222,94.8348,156920.38555148,0
+KOF.US,D,20121010,000000,95.371,95.371,93.6958,94.05,73039.224972903,0
+KOF.US,D,20121011,000000,94.5168,95.6381,94.4698,95.4287,90807.981158769,0
+KOF.US,D,20121012,000000,95.7536,96.3065,95.6098,96.0971,57967.411765958,0
+KOF.US,D,20121015,000000,96.1254,97.4895,96.0873,96.8319,75720.838605601,0
+KOF.US,D,20121016,000000,97.0041,97.695,97.0041,97.5091,121645.51597838,0
+KOF.US,D,20121017,000000,97.7928,99.652,97.6754,99.6031,115580.20465595,0
+KOF.US,D,20121018,000000,98.5267,99.6129,98.0179,98.5854,71324.382108701,0
+KOF.US,D,20121019,000000,97.969,98.4093,97.0227,97.5873,75708.575128622,0
+KOF.US,D,20121022,000000,97.3094,97.5678,95.9346,96.7174,80142.844012873,0
+KOF.US,D,20121023,000000,96.374,96.6029,95.4953,95.6381,134649.91135798,0
+KOF.US,D,20121024,000000,97.2615,97.2615,95.7154,95.782,94542.209898814,0
+KOF.US,D,20121025,000000,96.145,96.9464,93.1175,93.8641,164517.60953985,0
+KOF.US,D,20121026,000000,94.4522,94.4522,91.8581,92.6683,118714.54498044,0
+KOF.US,D,20121031,000000,94.1527,94.3778,92.139,92.6586,131504.32951292,0
+KOF.US,D,20121101,000000,93.4717,94.321,92.731,94.1342,120909.70735965,0
+KOF.US,D,20121102,000000,92.8317,94.2095,92.5764,93.0333,73802.626414833,0
+KOF.US,D,20121105,000000,93.7427,94.3113,92.8826,93.733,101101.12616964,0
+KOF.US,D,20121106,000000,93.3875,94.0128,92.7036,92.7036,111255.28510809,0
+KOF.US,D,20121107,000000,92.1125,93.0421,90.7211,90.8581,158377.69539913,0
+KOF.US,D,20121108,000000,91.0215,91.2495,89.5498,89.8942,129296.90365673,0
+KOF.US,D,20121109,000000,89.1878,90.3992,88.8433,89.6379,79795.378831807,0
+KOF.US,D,20121112,000000,89.8326,91.1849,89.8326,91.0577,51026.283795957,0
+KOF.US,D,20121113,000000,91.2397,93.0138,90.3894,93.004,124694.01196402,0
+KOF.US,D,20121114,000000,93.1175,93.5842,92.1752,92.4501,134671.37244269,0
+KOF.US,D,20121115,000000,92.0029,92.868,90.9393,91.7935,141256.85958031,0
+KOF.US,D,20121116,000000,92.0029,93.7134,91.1575,93.7134,76334.012454541,0
+KOF.US,D,20121119,000000,94.143,95.1136,94.143,94.8994,49185.740292722,0
+KOF.US,D,20121120,000000,93.9199,96.0012,93.9199,95.8103,76384.088318871,0
+KOF.US,D,20121121,000000,95.8485,96.5746,95.6577,96.3162,175514.88252059,0
+KOF.US,D,20121123,000000,96.3162,97.0227,96.3162,96.9846,39107.206128978,0
+KOF.US,D,20121126,000000,96.8221,98.4191,96.2399,97.7928,86531.093562413,0
+KOF.US,D,20121127,000000,98.1353,98.3506,97.4014,97.4895,110706.49451329,0
+KOF.US,D,20121128,000000,97.4993,97.8026,96.7458,97.7145,60349.59216909,0
+KOF.US,D,20121129,000000,97.8711,98.4289,97.5775,98.3016,61213.14533968,0
+KOF.US,D,20121130,000000,98.1842,105.044,98.1842,102.206,1040942.321176,0
+KOF.US,D,20121203,000000,103.106,103.987,102.098,102.852,152302.16451255,0
+KOF.US,D,20121204,000000,103.214,103.84,102.333,102.862,66726.600198066,0
+KOF.US,D,20121205,000000,102.852,103.664,102.225,103.057,99219.704409811,0
+KOF.US,D,20121206,000000,103.067,105.171,102.842,103.948,247455.50434747,0
+KOF.US,D,20121207,000000,103.801,106.022,103.801,105.905,143633.93020137,0
+KOF.US,D,20121210,000000,106.179,107.412,106.1,107.157,192668.42094468,0
+KOF.US,D,20121211,000000,108.322,108.351,106.56,106.825,207422.40570659,0
+KOF.US,D,20121212,000000,106.502,106.502,104.73,105.171,246729.91529289,0
+KOF.US,D,20121213,000000,105.846,105.846,103.86,104.995,220661.85106162,0
+KOF.US,D,20121214,000000,105.993,106.815,104.437,106.56,405761.66279756,0
+KOF.US,D,20121217,000000,106.541,107.196,104.936,105.65,166010.68786202,0
+KOF.US,D,20121218,000000,106.237,108.977,106.188,107.969,154025.18302807,0
+KOF.US,D,20121219,000000,108.204,108.478,106.952,107.989,233291.18843696,0
+KOF.US,D,20121220,000000,107.333,108.468,106.012,108.253,139080.09241657,0
+KOF.US,D,20121221,000000,106.042,106.922,105.415,105.65,174580.81435737,0
+KOF.US,D,20121224,000000,105.768,106.57,105.768,106.57,31098.133705407,0
+KOF.US,D,20121226,000000,106.844,107.079,105.171,105.562,42520.540554744,0
+KOF.US,D,20121227,000000,105.787,107.509,105.034,105.983,94370.521221111,0
+KOF.US,D,20121228,000000,105.954,107.578,104.721,106.404,123101.80386961,0
+KOF.US,D,20121231,000000,106.247,108.273,105.455,107.979,116600.11715802,0
+KOF.US,D,20130102,000000,108.879,110.885,108.879,110.611,176246.60331365,0
+KOF.US,D,20130103,000000,110.445,110.651,109.339,110.034,108793.39210459,0
+KOF.US,D,20130104,000000,109.956,110.543,109.32,110.533,90074.216452871,0
+KOF.US,D,20130107,000000,110.504,110.504,108.919,109.241,94827.335738571,0
+KOF.US,D,20130108,000000,109.153,109.574,108.302,108.684,91239.246765857,0
+KOF.US,D,20130109,000000,108.928,110.905,108.693,110.905,87529.54497977,0
+KOF.US,D,20130110,000000,111.316,112.148,110.768,111.306,130654.06177572,0
+KOF.US,D,20130111,000000,111.424,114.633,111.424,112.735,161569.26528286,0
+KOF.US,D,20130114,000000,112.96,113.557,112.324,113.469,97903.42454742,0
+KOF.US,D,20130115,000000,113.469,113.743,112.48,113.302,56985.311651239,0
+KOF.US,D,20130116,000000,113.077,114.222,112.617,113.899,91557.075210891,0
+KOF.US,D,20130117,000000,113.723,113.997,111.081,113.655,131258.03801693,0
+KOF.US,D,20130118,000000,114.017,115.22,113.655,114.447,80866.389154622,0
+KOF.US,D,20130122,000000,115.093,115.093,113.615,114.613,84602.661807496,0
+KOF.US,D,20130123,000000,115.298,115.876,113.997,114.183,54571.450599245,0
+KOF.US,D,20130124,000000,114.545,115.269,113.655,114.124,55894.884156541,0
+KOF.US,D,20130125,000000,115.024,115.024,112.5,113.743,157211.64312973,0
+KOF.US,D,20130128,000000,113.743,115.445,113.302,115.093,89654.192366347,0
+KOF.US,D,20130129,000000,115.318,117.755,115.318,116.805,97073.595938521,0
+KOF.US,D,20130130,000000,117.451,117.451,115.064,115.367,62314.814354942,0
+KOF.US,D,20130131,000000,114.242,117.236,112.999,114.525,186955.68458539,0
+KOF.US,D,20130201,000000,114.565,115.934,114.105,115.739,125944.88661586,0
+KOF.US,D,20130204,000000,115.103,116.228,114.809,115.005,38016.77863428,0
+KOF.US,D,20130205,000000,116.111,116.277,115.103,115.592,84313.44814208,0
+KOF.US,D,20130206,000000,115.269,116.248,114.114,114.868,60383.316730781,0
+KOF.US,D,20130207,000000,115.103,116.111,112.93,113.655,80774.413077281,0
+KOF.US,D,20130208,000000,113.576,114.144,112.989,113.645,110506.19105597,0
+KOF.US,D,20130211,000000,113.772,113.772,112.187,112.392,141998.79993753,0
+KOF.US,D,20130212,000000,112.764,113.361,111.805,112.891,91862.640178946,0
+KOF.US,D,20130213,000000,113.557,114.134,113.009,114.134,99725.572835187,0
+KOF.US,D,20130214,000000,113.615,115.298,112.94,115.015,113288.97837374,0
+KOF.US,D,20130215,000000,115.044,115.455,114.036,115.416,75445.932329993,0
+KOF.US,D,20130219,000000,115.475,116.698,114.653,116.502,80411.618549992,0
+KOF.US,D,20130220,000000,116.972,118.126,116.111,117.481,105003.97771815,0
+KOF.US,D,20130221,000000,117.373,118.224,115.563,118.048,136052.03555922,0
+KOF.US,D,20130222,000000,118.351,120.034,117.011,118.175,90341.969033575,0
+KOF.US,D,20130225,000000,118.205,118.948,117.109,117.197,82909.280028007,0
+KOF.US,D,20130226,000000,117.246,117.774,115.387,117.598,109447.44421013,0
+KOF.US,D,20130227,000000,117.481,119.888,116.903,119.506,143252.74045861,0
+KOF.US,D,20130228,000000,119.232,122.696,117.989,122.158,228885.53433232,0
+KOF.US,D,20130301,000000,121.688,121.737,119.839,121.336,139180.24414523,0
+KOF.US,D,20130304,000000,121.336,121.62,118.576,118.939,192073.64231121,0
+KOF.US,D,20130305,000000,119.849,120.367,115.21,115.778,838207.62954457,0
+KOF.US,D,20130306,000000,116.081,117.373,115.934,116.678,162844.66688866,0
+KOF.US,D,20130307,000000,116.727,116.727,114.428,116.042,87917.888417432,0
+KOF.US,D,20130308,000000,116.306,117.774,115.181,117.569,155803.38718999,0
+KOF.US,D,20130311,000000,116.698,117.549,115.641,115.856,180654.30133112,0
+KOF.US,D,20130312,000000,115.905,117.725,115.103,117.246,121619.967068,0
+KOF.US,D,20130313,000000,117.246,118.704,116.365,118.518,92760.939867643,0
+KOF.US,D,20130314,000000,118.136,118.86,117.539,117.813,96876.358350446,0
+KOF.US,D,20130315,000000,117.813,118.449,115.7,116.003,186276.08356948,0
+KOF.US,D,20130318,000000,115.758,116.972,115.181,116.619,59215.220548551,0
+KOF.US,D,20130319,000000,116.678,117.892,114.633,115.925,147250.6339537,0
+KOF.US,D,20130320,000000,116.845,117.255,115.758,116.923,76072.391612326,0
+KOF.US,D,20130321,000000,116.228,116.933,115.083,115.083,67269.259054378,0
+KOF.US,D,20130322,000000,115.905,115.925,113.655,114.007,90904.04506177,0
+KOF.US,D,20130325,000000,113.968,114.545,113.625,114.349,177268.55972855,0
+KOF.US,D,20130326,000000,114.486,117.5,114.408,117.5,197796.59823465,0
+KOF.US,D,20130327,000000,117.422,118.303,116.698,117.637,137607.4532227,0
+KOF.US,D,20130328,000000,117.931,119.252,117.539,118.635,55975.618713318,0
+KOF.US,D,20130401,000000,118.782,118.802,117.138,117.51,70394.401771142,0
+KOF.US,D,20130402,000000,117.803,123.009,117.451,122.97,145877.12453207,0
+KOF.US,D,20130403,000000,123.087,124.223,121.072,121.258,158845.75143715,0
+KOF.US,D,20130404,000000,120.671,122.99,120.671,122.432,104064.79977285,0
+KOF.US,D,20130405,000000,121.551,123.078,120.612,122.187,55769.183517508,0
+KOF.US,D,20130408,000000,123.156,123.929,121.737,122.911,65007.669508204,0
+KOF.US,D,20130409,000000,123.449,125.201,122.158,124.947,125558.58709103,0
+KOF.US,D,20130410,000000,125.358,128.117,125.338,127.882,93097.163528145,0
+KOF.US,D,20130411,000000,128.039,129.595,126.375,127.236,119589.3396716,0
+KOF.US,D,20130412,000000,126.268,128.352,126.248,126.728,84741.647879923,0
+KOF.US,D,20130415,000000,125.935,128.029,123.851,124.594,109599.71571595,0
+KOF.US,D,20130416,000000,125.827,128.117,125.544,127.99,55822.325251083,0
+KOF.US,D,20130417,000000,127.168,127.784,123.753,127.148,136233.94380107,0
+KOF.US,D,20130418,000000,127.481,128.117,126.062,127.452,114901.62559645,0
+KOF.US,D,20130419,000000,128.479,129.34,127.54,128.665,74578.291333742,0
+KOF.US,D,20130422,000000,129.448,130.358,128.518,129.056,129004.62412207,0
+KOF.US,D,20130423,000000,129.937,131.375,128.459,129.438,145043.20809751,0
+KOF.US,D,20130424,000000,129.585,129.692,120.054,120.68,297386.25086666,0
+KOF.US,D,20130425,000000,121.532,121.551,116.453,117.49,302793.42225789,0
+KOF.US,D,20130426,000000,116.962,118.958,116.052,118.459,156395.09995422,0
+KOF.US,D,20130429,000000,118.567,119.428,117.04,117.578,86606.718337115,0
+KOF.US,D,20130430,000000,117.921,118.205,115.827,117.774,148041.62821883,0
+KOF.US,D,20130501,000000,116.805,118.166,116.463,116.463,21272.022776144,0
+KOF.US,D,20130502,000000,115.837,120.093,115.22,119.203,102245.71735433,0
+KOF.US,D,20130503,000000,119.526,122.745,119.526,121.698,94084.373424939,0
+KOF.US,D,20130506,000000,121.62,121.629,117.265,117.481,153425.29461252,0
+KOF.US,D,20130507,000000,118.077,121.17,117.676,119.614,218751.81452217,0
+KOF.US,D,20130508,000000,119.438,119.702,117.177,117.892,153361.9333148,0
+KOF.US,D,20130509,000000,117.813,118.841,117.148,117.344,94677.108145581,0
+KOF.US,D,20130510,000000,117.265,117.96,115.269,116.482,86030.334919112,0
+KOF.US,D,20130513,000000,115.24,116.962,112.451,116.952,236937.52892532,0
+KOF.US,D,20130514,000000,116.933,118.205,116.326,116.747,158940.79338374,0
+KOF.US,D,20130515,000000,117.06,120.592,116.306,119.379,144393.24381764,0
+KOF.US,D,20130516,000000,119.438,119.438,115.073,115.778,121965.38833624,0
+KOF.US,D,20130517,000000,116.199,116.893,114.574,114.985,84498.422253177,0
+KOF.US,D,20130520,000000,114.653,115.7,113.478,114.261,97917.731937229,0
+KOF.US,D,20130521,000000,114.271,114.271,110.817,111.903,121976.6298568,0
+KOF.US,D,20130522,000000,112.334,113.87,109.515,110.142,172717.787813,0
+KOF.US,D,20130523,000000,109.877,113.077,109.241,112.627,115966.50418078,0
+KOF.US,D,20130524,000000,111.404,112.598,109.104,110.367,122914.78584568,0
+KOF.US,D,20130528,000000,112.108,112.314,108.997,110.748,137761.76864135,0
+KOF.US,D,20130529,000000,109.975,109.975,107.03,107.47,128749.13501835,0
+KOF.US,D,20130530,000000,107.079,107.969,106.56,107.01,74119.432903452,0
+KOF.US,D,20130531,000000,106.061,106.834,104.877,106.795,160396.05931855,0
+KOF.US,D,20130603,000000,106.57,106.844,104.378,105.973,119339.98230636,0
+KOF.US,D,20130604,000000,105.308,106.903,104.985,105.817,42557.330985681,0
+KOF.US,D,20130605,000000,105.543,105.768,102.196,102.235,138902.27200038,0
+KOF.US,D,20130606,000000,102.069,105.22,100.895,105.22,160117.06521729,0
+KOF.US,D,20130607,000000,105.073,107.5,103.155,105.699,184964.91348917,0
+KOF.US,D,20130610,000000,106.159,106.58,104.75,105.866,80299.203344353,0
+KOF.US,D,20130611,000000,104.427,106.776,103.566,105.347,113431.03031541,0
+KOF.US,D,20130612,000000,105.826,106.433,103.273,103.644,154456.44863516,0
+KOF.US,D,20130613,000000,103.772,105.954,103.772,105.846,150332.85450103,0
+KOF.US,D,20130614,000000,106.57,107.01,104.065,105.641,71567.607735447,0
+KOF.US,D,20130617,000000,105.826,106.707,104.32,104.417,69903.86269199,0
+KOF.US,D,20130618,000000,104.31,104.916,103.145,103.498,62354.670655123,0
+KOF.US,D,20130619,000000,103.184,104.76,100.542,100.601,104619.72210614,0
+KOF.US,D,20130620,000000,99.9456,100.405,95.8769,97.3916,214414.63149734,0
+KOF.US,D,20130621,000000,97.695,97.8907,92.64,93.4903,295435.33607061,0
+KOF.US,D,20130624,000000,92.8406,95.0275,90.8669,94.3308,157098.20596767,0
+KOF.US,D,20130625,000000,95.7242,95.7242,93.1635,93.9199,117205.11535564,0
+KOF.US,D,20130626,000000,94.7594,97.4112,94.4522,96.4601,129681.15926874,0
+KOF.US,D,20130627,000000,97.3094,100.083,97.2899,99.153,210239.93954247,0
+KOF.US,D,20130628,000000,98.9181,103.253,97.4797,102.382,239699.8771148,0
+KOF.US,D,20130701,000000,102.421,104.163,101.521,103.409,158756.84122906,0
+KOF.US,D,20130702,000000,103.165,104.085,101.159,102.441,125801.81271778,0
+KOF.US,D,20130703,000000,101.658,103.801,100.934,103.116,86160.123383804,0
+KOF.US,D,20130705,000000,104.545,104.545,100.229,101.081,97192.14288265,0
+KOF.US,D,20130708,000000,102.059,103.811,102.059,102.881,95143.120270775,0
+KOF.US,D,20130709,000000,103.057,104.535,101.697,101.863,57487.092250955,0
+KOF.US,D,20130710,000000,101.56,102.411,99.8673,100.415,94169.195807375,0
+KOF.US,D,20130711,000000,100.934,103.742,100.934,103.605,132739.87481853,0
+KOF.US,D,20130712,000000,103.292,104.427,102.167,103.194,67735.271179572,0
+KOF.US,D,20130715,000000,103.468,104.183,101.991,102.48,84360.458137165,0
+KOF.US,D,20130716,000000,102.186,102.744,99.8086,101.149,120988.3980036,0
+KOF.US,D,20130717,000000,101.501,102.852,100.611,102.304,144064.17385204,0
+KOF.US,D,20130718,000000,101.824,102.959,101.423,102.578,72829.723907848,0
+KOF.US,D,20130719,000000,102.108,102.108,99.4074,99.9749,87203.540883417,0
+KOF.US,D,20130722,000000,99.5052,100.924,99.1627,100.171,92241.786008874,0
+KOF.US,D,20130723,000000,100.494,104.623,99.7107,104.417,131886.54121209,0
+KOF.US,D,20130724,000000,105.014,105.083,101.56,102.92,182607.26003999,0
+KOF.US,D,20130725,000000,102.362,105.523,102.186,104.936,134814.44634078,0
+KOF.US,D,20130726,000000,104.486,106.188,103.82,105.817,98480.829921838,0
+KOF.US,D,20130729,000000,105.406,105.435,101.912,102.304,83700.27429314,0
+KOF.US,D,20130730,000000,103.136,103.351,100.709,101.276,98031.169099283,0
+KOF.US,D,20130731,000000,101.355,103.869,101.218,103.047,116913.85777739,0
+KOF.US,D,20130801,000000,104.417,105.572,103.546,105.171,46812.757497324,0
+KOF.US,D,20130802,000000,105.2,108.684,105.024,107.157,85319.053254341,0
+KOF.US,D,20130805,000000,108.674,109.163,107.147,108.723,101919.71325798,0
+KOF.US,D,20130806,000000,108.977,109.232,106.834,107.549,84273.591841899,0
+KOF.US,D,20130807,000000,107.284,107.989,106.13,106.942,95025.595283062,0
+KOF.US,D,20130808,000000,107.862,108.742,106.756,108.116,87660.355400877,0
+KOF.US,D,20130809,000000,107.783,108.801,107.265,107.705,52898.507948054,0
+KOF.US,D,20130812,000000,107.764,108.097,105.67,106.492,74877.724563308,0
+KOF.US,D,20130813,000000,106.394,107.235,103.517,104.427,68751.095855983,0
+KOF.US,D,20130814,000000,104.545,106.502,103.899,104.652,71965.148780843,0
+KOF.US,D,20130815,000000,104.535,104.535,102.265,103.087,38860.914632987,0
+KOF.US,D,20130816,000000,103.194,103.194,101.433,102.089,32092.497297105,0
+KOF.US,D,20130819,000000,102.167,104.828,101.413,102.999,63750.663117877,0
+KOF.US,D,20130820,000000,104.417,104.417,101.472,102.069,61186.574472893,0
+KOF.US,D,20130821,000000,100.963,101.687,99.4074,99.5444,95837.028676492,0
+KOF.US,D,20130822,000000,98.9475,99.6422,95.8201,98.5952,98167.089302464,0
+KOF.US,D,20130823,000000,98.6637,98.7909,97.0227,98.3408,82789.711127464,0
+KOF.US,D,20130826,000000,98.0374,98.4386,94.0598,95.8201,132556.94462026,0
+KOF.US,D,20130827,000000,94.8817,95.5716,93.229,94.9277,100731.17794745,0
+KOF.US,D,20130828,000000,95.1616,95.1616,91.7495,91.9491,90182.54383285,0
+KOF.US,D,20130829,000000,91.8209,92.139,89.6643,90.6575,118982.29756115,0
+KOF.US,D,20130830,000000,90.9579,92.868,85.7404,87.5898,381881.60725059,0
+KOF.US,D,20130903,000000,89.8238,90.0625,88.0478,89.4099,249055.8880932,0
+KOF.US,D,20130904,000000,90.8483,90.8483,89.3463,89.7279,145640.03064381,0
+KOF.US,D,20130905,000000,90.2651,91.5939,88.8169,91.0029,144026.36146469,0
+KOF.US,D,20130906,000000,91.7309,95.6861,91.3669,93.733,160776.2271049,0
+KOF.US,D,20130909,000000,93.7232,95.2947,90.5763,94.2271,195528.87694999,0
+KOF.US,D,20130910,000000,94.7408,95.5912,93.9199,95.2565,196880.9252869,0
+KOF.US,D,20130911,000000,95.3142,97.9787,94.9933,97.9102,208690.65361748,0
+KOF.US,D,20130912,000000,97.646,97.646,96.145,96.9846,66088.899395168,0
+KOF.US,D,20130913,000000,96.8985,97.7439,96.5834,97.5971,109495.47616163,0
+KOF.US,D,20130916,000000,98.0962,99.3584,98.0962,98.7322,93072.636574188,0
+KOF.US,D,20130917,000000,98.1549,98.8496,96.8515,98.2919,78785.685893886,0
+KOF.US,D,20130918,000000,98.5267,102.167,97.2331,101.854,127282.62756297,0
+KOF.US,D,20130919,000000,101.756,102.891,101.315,102.48,113315.54924053,0
+KOF.US,D,20130920,000000,102.451,102.451,99.0257,99.4465,82064.122072885,0
+KOF.US,D,20130923,000000,99.4661,99.4661,98.2332,98.8888,93485.506965807,0
+KOF.US,D,20130924,000000,98.7322,98.967,97.6363,97.8515,58946.446011432,0
+KOF.US,D,20130925,000000,97.8515,98.2625,96.2301,97.5873,74946.195643106,0
+KOF.US,D,20130926,000000,98.194,99.0257,96.8035,97.0991,74644.718500711,0
+KOF.US,D,20130927,000000,96.8799,96.8799,94.0686,94.2643,68391.367197938,0
+KOF.US,D,20130930,000000,93.6958,93.8915,91.5029,91.9393,204295.219077,0
+KOF.US,D,20131001,000000,92.1849,94.9992,91.6849,94.5451,85158.606097202,0
+KOF.US,D,20131002,000000,94.2369,94.6753,92.6948,94.0226,53541.318533026,0
+KOF.US,D,20131003,000000,94.1997,94.1997,91.7495,92.1223,37019.349173338,0
+KOF.US,D,20131004,000000,92.4306,93.9199,92.0949,92.6223,50952.702934084,0
+KOF.US,D,20131007,000000,87.3491,92.1947,87.3491,91.4393,43605.858267368,0
+KOF.US,D,20131008,000000,91.3395,91.7935,89.1261,90.1066,52507.098641147,0
+KOF.US,D,20131009,000000,90.1868,91.6301,89.2592,89.6477,65782.312470698,0
+KOF.US,D,20131010,000000,90.3356,92.1849,89.9921,91.0313,52392.639522678,0
+KOF.US,D,20131011,000000,90.7759,93.6018,90.6301,93.2192,62456.866296614,0
+KOF.US,D,20131014,000000,93.1918,93.2192,90.8757,92.3846,41019.286581256,0
+KOF.US,D,20131015,000000,92.5587,93.2662,90.4843,91.0479,126008.24791358,0
+KOF.US,D,20131016,000000,91.4305,93.3132,89.5058,91.1937,100704.60708066,0
+KOF.US,D,20131017,000000,91.3395,91.9491,90.5665,90.8669,48239.408652525,0
+KOF.US,D,20131018,000000,90.8669,90.8757,89.4882,89.6212,35736.793872638,0
+KOF.US,D,20131021,000000,89.4099,90.177,88.7102,89.311,65922.320499539,0
+KOF.US,D,20131022,000000,91.1761,94.0686,89.9471,93.6116,102771.00295159,0
+KOF.US,D,20131023,000000,93.5921,93.5921,90.2915,91.5029,84360.458137165,0
+KOF.US,D,20131024,000000,91.1037,91.3307,89.0283,89.6379,64301.497625508,0
+KOF.US,D,20131025,000000,89.7533,90.0811,87.5898,89.4451,143702.40128116,0
+KOF.US,D,20131028,000000,89.2592,89.8942,88.1104,89.4705,92268.356875661,0
+KOF.US,D,20131029,000000,89.6379,89.9393,88.3746,88.7817,72013.180732343,0
+KOF.US,D,20131030,000000,90.1946,91.4393,89.4353,91.2857,137849.65689303,0
+KOF.US,D,20131031,000000,91.4031,91.5029,89.3737,89.4705,87346.614781503,0
+KOF.US,D,20131101,000000,89.8062,89.8414,88.0223,88.9138,56731.866460344,0
+KOF.US,D,20131104,000000,88.9138,89.4882,88.3668,88.9138,51053.876619159,0
+KOF.US,D,20131105,000000,87.6075,87.7699,84.3099,84.943,139260.97870201,0
+KOF.US,D,20131106,000000,85.077,86.6133,84.2688,84.8089,94985.738982881,0
+KOF.US,D,20131107,000000,85.4058,85.7404,83.2658,83.7227,117476.955762,0
+KOF.US,D,20131108,000000,83.4644,83.4644,81.3498,82.9057,143719.77454022,0
+KOF.US,D,20131111,000000,82.6679,82.8577,81.1688,82.209,101066.37965154,0
+KOF.US,D,20131112,000000,82.2501,84.074,81.8166,84.0486,136099.04555431,0
+KOF.US,D,20131113,000000,83.6719,84.6298,83.1973,83.6396,76246.124202859,0
+KOF.US,D,20131114,000000,83.7727,85.1113,83.6562,84.259,65804.795511826,0
+KOF.US,D,20131115,000000,84.8236,86.1084,84.3784,85.5428,124415.01786276,0
+KOF.US,D,20131118,000000,86.0487,86.1857,85.1533,85.3119,82659.922662772,0
+KOF.US,D,20131119,000000,85.0281,85.7659,80.6111,83.4478,163734.79092603,0
+KOF.US,D,20131120,000000,83.4223,85.2688,81.664,84.4459,266987.13534904,0
+KOF.US,D,20131121,000000,84.4038,84.5887,82.3734,83.1572,162209.00999859,0
+KOF.US,D,20131122,000000,83.0486,83.5642,82.3411,82.9889,115947.08700889,0
+KOF.US,D,20131125,000000,82.9644,83.5985,82.6679,83.0554,98247.823859241,0
+KOF.US,D,20131126,000000,82.8323,83.8725,81.2677,83.6073,127919.30640945,0
+KOF.US,D,20131127,000000,83.622,86.1593,82.9321,85.8941,155106.41291503,0
+KOF.US,D,20131129,000000,86.1945,89.7181,85.9616,89.1701,134077.61576564,0
+KOF.US,D,20131202,000000,88.719,88.719,86.6984,86.7424,100042.37932381,0
+KOF.US,D,20131203,000000,86.8012,87.2386,84.715,86.6651,85051.300673638,0
+KOF.US,D,20131204,000000,85.7659,86.8873,85.1533,86.3227,112188.33131489,0
+KOF.US,D,20131205,000000,86.2189,87.4538,85.9616,86.7424,75391.768640003,0
+KOF.US,D,20131206,000000,87.5801,89.1525,86.6916,86.716,96581.012946539,0
+KOF.US,D,20131209,000000,87.0928,88.993,87.0928,88.4548,61364.394889085,0
+KOF.US,D,20131210,000000,88.4196,89.4529,88.127,89.2944,101340.26397073,0
+KOF.US,D,20131211,000000,89.0116,90.406,88.7543,89.3649,148643.56054721,0
+KOF.US,D,20131212,000000,89.0645,89.7181,86.9049,88.127,41216.524169332,0
+KOF.US,D,20131213,000000,88.7641,89.6291,87.4949,87.9607,158091.54760296,0
+KOF.US,D,20131216,000000,88.3668,89.6477,87.8472,88.2865,83587.859087501,0
+KOF.US,D,20131217,000000,88.3844,88.6398,86.5614,87.3932,162760.86646263,0
+KOF.US,D,20131218,000000,87.2894,89.7798,84.757,88.9226,193738.40931108,0
+KOF.US,D,20131219,000000,87.6075,89.1701,87.5977,88.9568,128935.13108586,0
+KOF.US,D,20131220,000000,89.0204,90.5665,88.9059,89.3296,171365.73947609,0
+KOF.US,D,20131223,000000,89.5586,90.2749,88.9412,90.0625,55311.347043633,0
+KOF.US,D,20131224,000000,89.7895,89.9207,89.3208,89.6124,35654.015403031,0
+KOF.US,D,20131226,000000,89.7279,89.7279,88.7464,88.8707,163088.91447182,0
+KOF.US,D,20131227,000000,88.9314,89.4705,88.0576,89.3208,93017.450927783,0
+KOF.US,D,20131230,000000,89.6829,90.6027,89.5058,89.9207,64142.072424784,0
+KOF.US,D,20131231,000000,89.7895,90.2563,88.5527,89.6477,24669.005899271,0
+KOF.US,D,20140102,000000,88.5175,89.3032,86.947,87.2826,37538.503032107,0
+KOF.US,D,20140103,000000,87.7014,88.2151,87.0673,87.6916,33418.996723645,0
+KOF.US,D,20140106,000000,88.1368,88.1368,85.4743,85.7571,64213.609373827,0
+KOF.US,D,20140107,000000,85.9704,88.8874,85.9107,88.5341,124861.61281607,0
+KOF.US,D,20140108,000000,87.9069,88.4196,85.6113,86.3295,126941.29412039,0
+KOF.US,D,20140109,000000,86.0487,86.7503,84.943,86.1945,118745.20367289,0
+KOF.US,D,20140110,000000,86.5712,87.7523,86.5712,87.1358,135083.2208779,0
+KOF.US,D,20140113,000000,87.3247,87.3247,85.8843,86.2708,39788.851057717,0
+KOF.US,D,20140114,000000,86.7327,86.7327,84.4283,84.943,129219.2349692,0
+KOF.US,D,20140115,000000,84.8334,84.8334,82.1346,82.6845,121917.35638474,0
+KOF.US,D,20140116,000000,82.3567,83.1816,81.6326,81.7002,92667.941833887,0
+KOF.US,D,20140117,000000,81.708,81.8225,80.8694,81.4624,119704.82074648,0
+KOF.US,D,20140121,000000,81.3577,82.8411,80.1433,81.025,110978.33491965,0
+KOF.US,D,20140122,000000,80.8224,81.3166,79.8165,80.9506,100989.73292042,0
+KOF.US,D,20140123,000000,80.7334,80.7334,79.0513,80.4614,154907.13141413,0
+KOF.US,D,20140124,000000,79.0826,79.6639,76.7812,78.2069,214374.77519716,0
+KOF.US,D,20140127,000000,77.9192,78.7597,75.2234,75.8848,193933.60298633,0
+KOF.US,D,20140128,000000,76.4074,77.7695,76.288,77.0816,161749.12961188,0
+KOF.US,D,20140129,000000,76.0375,76.789,75.3046,76.0297,99601.916108984,0
+KOF.US,D,20140130,000000,76.7342,79.2734,76.7342,78.657,154245.92561369,0
+KOF.US,D,20140131,000000,77.5199,78.7675,76.6686,78.2069,168219.13567461,0
+KOF.US,D,20140203,000000,77.9192,78.7431,76.1608,76.1901,44033.036048796,0
+KOF.US,D,20140204,000000,77.1452,77.2342,76.2821,76.4847,61644.410946768,0
+KOF.US,D,20140205,000000,76.196,76.5874,74.7253,75.3212,119132.52515414,0
+KOF.US,D,20140206,000000,75.3946,77.4436,75.3418,75.6882,88208.124039264,0
+KOF.US,D,20140207,000000,75.6285,76.9739,74.8016,75.7713,87296.538917173,0
+KOF.US,D,20140210,000000,75.1324,75.7322,74.9083,75.0648,49822.419139205,0
+KOF.US,D,20140211,000000,75.1774,76.4426,74.7703,76.1833,97100.166805309,0
+KOF.US,D,20140212,000000,76.0453,77.0268,75.7205,76.0678,62948.42733218,0
+KOF.US,D,20140213,000000,76.2048,78.0503,75.8408,77.8311,127696.519911,0
+KOF.US,D,20140214,000000,77.5747,79.0914,76.9514,78.7274,83711.515813704,0
+KOF.US,D,20140218,000000,79.5523,80.7735,78.5298,80.1678,191910.12928483,0
+KOF.US,D,20140219,000000,80.4555,80.4555,76.9201,77.4739,187861.13796899,0
+KOF.US,D,20140220,000000,78.608,79.0993,77.1119,78.4006,134733.711784,0
+KOF.US,D,20140221,000000,78.6335,78.885,77.1187,77.4143,60087.971326875,0
+KOF.US,D,20140224,000000,77.3732,77.4984,75.058,75.3946,115101.92905377,0
+KOF.US,D,20140225,000000,75.7205,75.7205,72.143,72.873,159985.23283977,0
+KOF.US,D,20140226,000000,72.3632,72.4962,68.7564,68.8239,282382.90873951,0
+KOF.US,D,20140227,000000,69.0147,71.6214,68.544,71.4942,227202.37211698,0
+KOF.US,D,20140228,000000,71.2966,71.9091,70.0832,71.3846,144362.58512519,0
+KOF.US,D,20140303,000000,69.9276,70.9668,69.6771,70.7457,133419.47583444,0
+KOF.US,D,20140304,000000,72.0696,72.3876,70.2085,71.3846,181615.96231754,0
+KOF.US,D,20140305,000000,71.1273,72.0549,70.7819,71.6948,192485.49074641,0
+KOF.US,D,20140306,000000,71.6948,74.9005,70.6782,73.8936,267955.95003037,0
+KOF.US,D,20140307,000000,73.7262,73.8437,70.3474,70.4864,189431.88497869,0
+KOF.US,D,20140310,000000,70.4208,70.8621,68.7505,70.5764,160714.90972,0
+KOF.US,D,20140311,000000,70.8181,71.8631,70.4864,71.4942,76885.868918587,0
+KOF.US,D,20140312,000000,71.4434,72.0119,69.5088,69.8171,141904.77994735,0
+KOF.US,D,20140313,000000,70.1556,70.3905,68.5734,68.957,135848.66623266,0
+KOF.US,D,20140314,000000,68.9648,70.0911,68.1976,69.684,109199.10880131,0
+KOF.US,D,20140317,000000,69.8259,70.5089,69.8259,70.4071,53620.009176973,0
+KOF.US,D,20140318,000000,70.731,73.1147,70.3474,72.5432,223072.64624437,0
+KOF.US,D,20140319,000000,72.1792,73.5481,71.2897,71.5843,153030.81943637,0
+KOF.US,D,20140320,000000,71.2897,73.784,71.0314,73.2693,166384.72390987,0
+KOF.US,D,20140321,000000,73.6088,75.0355,73.3202,73.9748,200995.32181329,0
+KOF.US,D,20140324,000000,74.1225,74.8163,72.3632,73.3652,124289.31722372,0
+KOF.US,D,20140325,000000,74.1754,75.0883,73.4474,75.0443,71141.451910434,0
+KOF.US,D,20140326,000000,75.1099,75.6715,74.3104,74.7175,63030.183845372,0
+KOF.US,D,20140327,000000,74.4513,76.0541,74.4513,75.6197,112868.95428722,0
+KOF.US,D,20140328,000000,75.4983,77.5278,75.4983,77.2342,102576.83123276,0
+KOF.US,D,20140331,000000,77.2978,77.8791,76.0991,77.6843,138809.27396662,0
+KOF.US,D,20140401,000000,77.4984,77.606,76.6911,76.9201,90755.861381609,0
+KOF.US,D,20140402,000000,77.0268,77.7528,76.5923,77.5982,128740.95936703,0
+KOF.US,D,20140403,000000,77.8311,77.8791,74.5394,75.4103,148665.02163192,0
+KOF.US,D,20140404,000000,75.2909,76.6236,74.3329,74.8408,133861.98296209,0
+KOF.US,D,20140407,000000,74.8163,76.2224,74.8163,76.2224,112161.7604481,0
+KOF.US,D,20140408,000000,76.3721,78.8145,76.3721,78.4163,96964.246602127,0
+KOF.US,D,20140409,000000,78.338,79.5044,77.5062,79.248,98857.931838937,0
+KOF.US,D,20140410,000000,78.7675,80.6189,78.7675,79.9427,104129.18302699,0
+KOF.US,D,20140411,000000,79.7196,79.7196,78.246,79.248,71977.412257822,0
+KOF.US,D,20140414,000000,79.5523,80.7177,79.0738,80.4007,65937.649845763,0
+KOF.US,D,20140415,000000,80.3831,80.4144,78.019,79.5601,162596.33147983,0
+KOF.US,D,20140416,000000,79.9202,82.9145,79.5122,82.3567,147001.27658846,0
+KOF.US,D,20140417,000000,82.4712,82.4712,80.5778,81.7745,52898.507948054,0
+KOF.US,D,20140421,000000,81.162,82.5955,81.162,82.3655,49567.951991895,0
+KOF.US,D,20140422,000000,82.2589,82.2589,80.9428,81.2177,65592.228577527,0
+KOF.US,D,20140423,000000,80.9927,80.9927,80.0484,80.7813,111165.35294358,0
+KOF.US,D,20140424,000000,80.2559,81.3401,79.8566,80.4702,184498.90136397,0
+KOF.US,D,20140425,000000,79.9917,80.6355,78.3703,79.0591,109060.12272888,0
+KOF.US,D,20140428,000000,79.0591,80.1032,78.4936,79.7607,82854.094381603,0
+KOF.US,D,20140429,000000,79.5044,82.1845,79.4799,81.7814,142805.12354888,0
+KOF.US,D,20140430,000000,81.5514,83.6484,81.0739,83.2814,143840.36539717,0
+KOF.US,D,20140501,000000,83.0486,83.4478,81.8401,82.5613,79878.157301414,0
+KOF.US,D,20140502,000000,82.2246,84.8999,81.7501,84.7991,71528.773391681,0
+KOF.US,D,20140505,000000,84.1934,84.531,83.0221,84.1504,41856.268885059,0
+KOF.US,D,20140506,000000,84.167,86.4841,83.2726,85.5761,74289.077668326,0
+KOF.US,D,20140507,000000,85.3119,88.1368,84.5379,87.5732,117713.02769384,0
+KOF.US,D,20140508,000000,87.1877,88.9226,87.0839,87.402,119391.08012711,0
+KOF.US,D,20140509,000000,87.3589,88.3306,87.0497,88.1456,71993.76356046,0
+KOF.US,D,20140512,000000,89.0283,89.6212,88.3306,89.4353,73084.191055159,0
+KOF.US,D,20140513,000000,89.6731,90.9853,89.585,90.0449,67597.30706356,0
+KOF.US,D,20140514,000000,90.3189,90.9031,89.6574,90.2397,75636.016223164,0
+KOF.US,D,20140515,000000,89.8062,90.1066,87.2982,87.7523,75052.479110256,0
+KOF.US,D,20140516,000000,87.6075,89.3903,87.6075,88.8874,290131.38227728,0
+KOF.US,D,20140519,000000,88.9764,88.9764,87.4783,88.401,114221.00262413,0
+KOF.US,D,20140520,000000,88.1544,88.3932,87.2219,87.2982,84075.332297408,0
+KOF.US,D,20140521,000000,87.4949,88.4813,85.9273,87.0673,157411.94658705,0
+KOF.US,D,20140522,000000,87.2894,87.9157,86.5526,87.3325,95500.80501599,0
+KOF.US,D,20140523,000000,87.1955,87.3491,86.3735,86.6387,144552.66901836,0
+KOF.US,D,20140527,000000,87.0076,87.6319,86.4332,86.5115,58355.75520362,0
+KOF.US,D,20140528,000000,86.5017,88.0312,86.4929,87.5898,140178.69556259,0
+KOF.US,D,20140529,000000,87.5732,88.7817,86.5878,86.8354,95392.477636011,0
+KOF.US,D,20140530,000000,86.9548,87.3589,85.3882,85.7825,67049.538425174,0
+KOF.US,D,20140602,000000,85.7052,87.1701,85.4567,86.716,58298.525644385,0
+KOF.US,D,20140603,000000,87.1016,87.1016,85.4743,86.4244,139093.37784996,0
+KOF.US,D,20140604,000000,86.4763,86.8266,85.3794,85.9273,166997.89775881,0
+KOF.US,D,20140605,000000,84.9508,85.9029,84.5379,85.2512,214387.03867414,0
+KOF.US,D,20140606,000000,85.6289,85.9958,85.0868,85.6798,216009.905461,0
+KOF.US,D,20140609,000000,85.8598,86.5712,85.4841,86.2101,207761.69523634,0
+KOF.US,D,20140610,000000,86.1338,86.443,85.5761,85.8168,75316.1438653,0
+KOF.US,D,20140611,000000,85.7659,85.7737,84.8588,85.6798,136839.96395511,0
+KOF.US,D,20140612,000000,85.7228,86.1426,84.6807,84.8236,116279.22284374,0
+KOF.US,D,20140613,000000,84.9077,86.1945,82.4468,82.9057,128560.07308159,0
+KOF.US,D,20140616,000000,83.0486,83.0486,81.3225,82.0681,150950.11617563,0
+KOF.US,D,20140617,000000,82.1444,82.1444,80.6688,81.0661,120509.10044501,0
+KOF.US,D,20140618,000000,81.2765,81.889,81.2765,81.8078,199117.98787912,0
+KOF.US,D,20140619,000000,81.6923,82.1757,81.6923,81.8313,157980.15435373,0
+KOF.US,D,20140620,000000,82.0681,82.4223,81.7657,82.1591,213019.660991,0
+KOF.US,D,20140623,000000,82.1924,83.165,81.4937,82.7354,88931.669181013,0
+KOF.US,D,20140624,000000,83.1063,83.1063,82.0211,82.4468,71998.873342535,0
+KOF.US,D,20140625,000000,82.5123,84.3363,82.5123,84.1934,120340.47763655,0
+KOF.US,D,20140626,000000,84.4782,84.9596,83.7727,84.715,81925.136000459,0
+KOF.US,D,20140627,000000,84.6993,85.3197,84.1093,84.7316,62226.926103261,0
+KOF.US,D,20140630,000000,85.1367,85.1367,83.4057,84.5212,73734.155335035,0
+KOF.US,D,20140701,000000,84.9175,84.9175,82.9145,83.53,47628.278716414,0
+KOF.US,D,20140702,000000,83.3147,84.5975,83.0818,84.5643,43154.153531982,0
+KOF.US,D,20140703,000000,84.3265,86.1857,84.2776,85.9704,27657.206456439,0
+KOF.US,D,20140707,000000,86.0223,86.9049,85.4645,85.6974,37016.283304093,0
+KOF.US,D,20140708,000000,85.713,85.8001,84.3686,85.1367,25989.373587322,0
+KOF.US,D,20140709,000000,85.5682,85.808,84.1758,85.3882,44259.910372904,0
+KOF.US,D,20140710,000000,85.3539,85.8774,84.5212,85.6543,50254.706702708,0
+KOF.US,D,20140711,000000,85.398,86.0487,84.757,85.0281,25950.539243556,0
+KOF.US,D,20140714,000000,85.2512,86.0144,85.1612,85.9802,20707.902835119,0
+KOF.US,D,20140715,000000,85.6876,86.5526,85.3637,85.5761,58596.936917536,0
+KOF.US,D,20140716,000000,86.1338,87.0761,85.5428,86.9988,61320.450763245,0
+KOF.US,D,20140717,000000,86.8442,86.9127,85.7571,85.8677,60018.478290662,0
+KOF.US,D,20140718,000000,85.6798,87.719,85.6798,86.7924,51315.497461374,0
+KOF.US,D,20140721,000000,86.7248,86.7248,85.8001,86.2874,59615.827463191,0
+KOF.US,D,20140722,000000,86.8266,86.8266,85.7404,86.0487,64270.838933061,0
+KOF.US,D,20140723,000000,86.3569,87.719,85.7228,86.2874,63850.814846537,0
+KOF.US,D,20140724,000000,86.4156,87.0595,86.0751,86.399,71514.466001872,0
+KOF.US,D,20140725,000000,86.0144,86.4587,84.5379,84.8588,60837.065378997,0
+KOF.US,D,20140728,000000,84.8167,85.9029,84.4782,85.3119,40134.272325953,0
+KOF.US,D,20140729,000000,85.4224,85.6191,83.7971,83.9057,28375.641816113,0
+KOF.US,D,20140730,000000,84.2189,84.7991,81.8078,82.0446,50328.28756458,0
+KOF.US,D,20140731,000000,81.2999,81.2999,78.2303,79.3918,135760.77798098,0
+KOF.US,D,20140801,000000,78.9877,81.1688,78.8312,80.9506,66244.236770233,0
+KOF.US,D,20140804,000000,80.7735,81.7569,80.1512,81.5915,44584.892512842,0
+KOF.US,D,20140805,000000,81.0162,81.3498,80.023,81.2109,46182.210389331,0
+KOF.US,D,20140806,000000,80.9761,81.8978,80.4555,81.5416,37347.397182521,0
+KOF.US,D,20140807,000000,81.7814,81.7814,80.3664,80.7412,56329.215632873,0
+KOF.US,D,20140808,000000,80.5553,81.2432,79.9369,80.8136,46928.238572208,0
+KOF.US,D,20140811,000000,81.3313,82.2814,80.6913,82.0681,37530.327380788,0
+KOF.US,D,20140812,000000,81.6326,82.7423,81.615,82.3245,46404.996887779,0
+KOF.US,D,20140813,000000,82.8088,83.9312,82.2814,82.7589,65826.256596539,0
+KOF.US,D,20140814,000000,82.8812,83.2325,82.1444,82.6454,198337.21317813,0
+KOF.US,D,20140815,000000,82.6943,82.9399,81.7501,82.1023,36645.313125484,0
+KOF.US,D,20140818,000000,82.5701,82.8812,82.1924,82.529,35588.610192478,0
+KOF.US,D,20140819,000000,82.3655,82.8166,81.6551,82.438,57301.096183443,0
+KOF.US,D,20140820,000000,82.2246,82.5613,81.0886,81.7814,132253.42356504,0
+KOF.US,D,20140821,000000,82.1591,82.1591,81.2999,81.615,56975.09208709,0
+KOF.US,D,20140822,000000,81.4526,81.4526,80.1766,80.4007,54348.664100797,0
+KOF.US,D,20140825,000000,80.7256,80.7256,80.0396,80.1991,120066.59331736,0
+KOF.US,D,20140826,000000,80.4702,80.798,80.3351,80.4702,117498.41684671,0
+KOF.US,D,20140827,000000,80.4946,81.3401,80.4946,81.3166,212482.11191676,0
+KOF.US,D,20140828,000000,81.3401,81.4526,80.9203,81.1385,141290.584142,0
+KOF.US,D,20140829,000000,81.4046,81.5514,80.659,80.8293,195939.70342878,0
+KOF.US,D,20140902,000000,80.7177,81.4624,80.3508,81.4526,50092.215632738,0
+KOF.US,D,20140903,000000,81.9125,81.9467,80.5856,80.9927,106704.51319254,0
+KOF.US,D,20140904,000000,81.2354,81.2354,80.5181,80.7177,205177.16746306,0
+KOF.US,D,20140905,000000,80.8557,81.4771,80.3439,80.4555,41078.56005332,0
+KOF.US,D,20140908,000000,79.929,80.5181,79.3273,79.5601,84001.751435535,0
+KOF.US,D,20140909,000000,79.2646,79.2646,78.019,78.1041,71035.168443284,0
+KOF.US,D,20140910,000000,77.9642,78.4397,77.3732,77.4289,123552.48664858,0
+KOF.US,D,20140911,000000,77.3115,77.7068,77.0199,77.3193,107968.67327777,0
+KOF.US,D,20140912,000000,77.0747,77.4143,76.4847,77.2342,117785.5865993,0
+KOF.US,D,20140915,000000,77.4221,77.8096,76.9955,77.4221,102481.78928617,0
+KOF.US,D,20140916,000000,77.4436,78.1119,77.4436,77.8791,90212.180568883,0
+KOF.US,D,20140917,000000,78.0503,78.6022,76.6403,77.1892,71458.258399053,0
+KOF.US,D,20140918,000000,77.2283,77.3526,75.9465,76.6314,73445.963626033,0
+KOF.US,D,20140919,000000,76.7655,77.0747,75.9533,76.471,112910.85450023,0
+KOF.US,D,20140922,000000,76.2958,76.3428,75.5159,76.0297,59777.296576746,0
+KOF.US,D,20140923,000000,75.9093,76.106,74.65,74.9161,75005.469115171,0
+KOF.US,D,20140924,000000,74.6676,75.7478,74.4229,75.2909,92885.618550261,0
+KOF.US,D,20140925,000000,74.5394,75.013,73.8114,73.872,97686.769787461,0
+KOF.US,D,20140926,000000,74.1597,74.1754,73.4102,74.1313,68014.26528084,0
+KOF.US,D,20140929,000000,73.2761,74.1519,72.9552,74.0032,80501.550714503,0
+KOF.US,D,20140930,000000,73.7977,74.9885,72.8955,74.923,83424.346061117,0
+KOF.US,D,20141001,000000,74.466,74.6676,73.3192,73.8632,88429.888581297,0
+KOF.US,D,20141002,000000,73.692,74.5022,73.3192,73.9914,104326.42061507,0
+KOF.US,D,20141003,000000,74.3848,75.3046,74.1597,75.2067,122408.91742031,0
+KOF.US,D,20141006,000000,76.0903,76.425,74.9161,76.106,150783.53728001,0
+KOF.US,D,20141007,000000,76.0218,76.1138,75.4259,75.9533,174649.28543717,0
+KOF.US,D,20141008,000000,76.1432,76.1833,75.3946,75.7028,250113.61298263,0
+KOF.US,D,20141009,000000,75.8017,75.8017,74.4963,74.6304,40272.236441964,0
+KOF.US,D,20141010,000000,74.4591,74.9954,74.1225,74.2791,99090.937901534,0
+KOF.US,D,20141013,000000,74.4288,75.0648,72.8955,72.9102,61583.093561874,0
+KOF.US,D,20141014,000000,72.8886,73.1792,72.6655,72.918,42152.63624538,0
+KOF.US,D,20141015,000000,73.3045,73.6254,70.7682,71.8534,220933.69146799,0
+KOF.US,D,20141016,000000,70.5451,71.5578,69.9051,71.1557,135118.98935242,0
+KOF.US,D,20141017,000000,71.8103,73.2311,71.8103,72.553,48626.730133772,0
+KOF.US,D,20141020,000000,71.5197,74.8232,71.5197,74.0423,70005.036377065,0
+KOF.US,D,20141021,000000,74.3848,75.6882,73.8329,75.4484,74260.462888708,0
+KOF.US,D,20141022,000000,75.4631,76.5023,75.3652,76.3898,79723.841882764,0
+KOF.US,D,20141023,000000,76.244,77.0356,76.244,76.5473,75500.096019982,0
+KOF.US,D,20141024,000000,76.5258,77.0052,75.9827,76.3428,57345.040309284,0
+KOF.US,D,20141027,000000,75.9152,76.5923,75.8163,76.4025,46481.643618897,0
+KOF.US,D,20141028,000000,76.5923,78.1041,76.5923,77.6295,78833.717845386,0
+KOF.US,D,20141029,000000,77.5199,78.2998,77.1119,77.8791,44890.457480897,0
+KOF.US,D,20141030,000000,77.4436,78.8693,77.4436,78.8537,67422.552516613,0
+KOF.US,D,20141031,000000,79.1775,79.5288,78.6883,79.5122,33353.591513091,0
+KOF.US,D,20141103,000000,78.9574,79.1991,77.1187,77.4906,87260.770442651,0
+KOF.US,D,20141104,000000,77.1187,78.9329,77.1187,77.8791,97864.590203654,0
+KOF.US,D,20141105,000000,78.3233,78.3233,77.336,77.8791,58497.807145291,0
+KOF.US,D,20141106,000000,77.8008,78.2127,77.3829,77.5199,46459.160577769,0
+KOF.US,D,20141107,000000,78.0806,79.1374,78.0806,78.4877,76385.110275286,0
+KOF.US,D,20141110,000000,78.7675,78.9104,77.3272,78.0806,35071.500246538,0
+KOF.US,D,20141111,000000,77.9192,77.974,76.7958,77.0884,30889.654596767,0
+KOF.US,D,20141112,000000,76.7655,77.926,76.6549,77.0131,52550.020810573,0
+KOF.US,D,20141113,000000,77.105,77.1667,75.4191,75.605,70448.565461131,0
+KOF.US,D,20141114,000000,75.6529,76.2958,75.1774,75.9387,22540.270687034,0
+KOF.US,D,20141117,000000,75.9387,77.9104,75.9387,77.4906,62707.245618264,0
+KOF.US,D,20141118,000000,77.7156,77.9397,75.559,76.4573,139690.20039627,0
+KOF.US,D,20141119,000000,76.5561,76.835,76.0903,76.789,53185.677700641,0
+KOF.US,D,20141120,000000,76.2126,76.9514,75.8486,76.2498,45535.311978699,0
+KOF.US,D,20141121,000000,77.1569,77.3448,76.2048,77.0268,64263.685238157,0
+KOF.US,D,20141124,000000,77.0356,77.0356,75.4396,75.9758,33999.467967308,0
+KOF.US,D,20141125,000000,75.5394,76.0903,74.6891,74.7106,55625.087663007,0
+KOF.US,D,20141126,000000,74.875,76.3898,74.875,76.1755,57673.088318467,0
+KOF.US,D,20141128,000000,75.923,76.2586,74.8486,75.1324,43615.055875102,0
+KOF.US,D,20141201,000000,74.5316,74.7351,71.5402,71.8631,114841.33016797,0
+KOF.US,D,20141202,000000,71.96,72.4933,70.2623,70.9091,126947.42585888,0
+KOF.US,D,20141203,000000,71.368,71.368,69.549,70.001,62052.171556313,0
+KOF.US,D,20141204,000000,70.0832,70.3073,69.2094,69.3836,50629.764706976,0
+KOF.US,D,20141205,000000,69.0147,69.4814,68.5342,69.0078,66481.33065849,0
+KOF.US,D,20141208,000000,69.1067,69.3699,68.406,68.6311,117954.20940776,0
+KOF.US,D,20141209,000000,68.3786,68.4589,66.7974,67.2798,96397.060791857,0
+KOF.US,D,20141210,000000,67.2054,67.2054,64.4391,64.8002,85155.540227957,0
+KOF.US,D,20141211,000000,64.6035,65.3042,63.6113,64.8452,178433.59004154,0
+KOF.US,D,20141212,000000,64.2885,64.3795,63.7992,63.9127,50424.351467581,0
+KOF.US,D,20141215,000000,63.7923,64.1162,62.4782,63.8383,152042.58758316,0
+KOF.US,D,20141216,000000,62.8549,64.8971,62.6749,63.2894,118096.26134943,0
+KOF.US,D,20141217,000000,63.1475,65.7464,63.1475,64.8139,143780.0699687,0
+KOF.US,D,20141218,000000,65.2513,68.5577,65.0096,67.8561,145719.74324418,0
+KOF.US,D,20141219,000000,68.0078,68.4511,66.5136,67.0625,63835.485500314,0
+KOF.US,D,20141222,000000,67.0988,67.9569,66.5567,67.0146,40084.196461623,0
+KOF.US,D,20141223,000000,66.9559,67.1526,66.1437,66.6105,51671.138293759,0
+KOF.US,D,20141224,000000,66.2553,66.3639,65.6642,66.2709,38685.138129625,0
+KOF.US,D,20141226,000000,66.3384,66.357,65.6408,65.6408,21632.773390603,0
+KOF.US,D,20141229,000000,65.4235,66.4686,65.4235,66.2112,41683.558250941,0
+KOF.US,D,20141230,000000,65.9793,67.0684,65.1535,65.8893,127238.68343712,0
+KOF.US,D,20141231,000000,66.1437,66.1437,64.2346,65.0174,78171.490088531,0
+KOF.US,D,20150102,000000,64.9636,64.9636,63.9969,64.2209,111630.34311236,0
+KOF.US,D,20150105,000000,63.6192,64.2131,62.3872,63.4176,74693.772408626,0
+KOF.US,D,20150106,000000,63.6436,65.0331,63.2219,64.5292,85388.546290555,0
+KOF.US,D,20150107,000000,65.2582,65.8805,63.9284,65.0644,81866.884484809,0
+KOF.US,D,20150108,000000,65.7699,66.5968,65.5057,65.86,60015.412421417,0
+KOF.US,D,20150109,000000,65.7768,67.7201,65.7768,67.3003,81391.674751881,0
+KOF.US,D,20150112,000000,67.1526,67.5352,66.3169,66.5811,79360.025399059,0
+KOF.US,D,20150113,000000,66.9422,68.4648,66.4539,67.5665,87152.443062672,0
+KOF.US,D,20150114,000000,67.2348,68.0244,66.5733,66.903,111331.93183921,0
+KOF.US,D,20150115,000000,67.1741,67.1976,64.0399,64.0918,102482.81124259,0
+KOF.US,D,20150116,000000,64.034,65.5958,64.034,65.3462,35781.759954894,0
+KOF.US,D,20150120,000000,66.2445,66.2445,65.0703,65.3922,73677.947732215,0
+KOF.US,D,20150121,000000,65.3042,66.2445,64.4391,65.3257,81801.479274256,0
+KOF.US,D,20150122,000000,65.3922,68,65.176,65.6799,134266.67770239,0
+KOF.US,D,20150123,000000,65.1672,65.2122,64.1466,64.3716,86312.394889624,0
+KOF.US,D,20150126,000000,64.1916,64.3403,63.5389,64.2669,89289.353926228,0
+KOF.US,D,20150127,000000,63.4704,65.22,63.4391,64.9353,66962.672129908,0
+KOF.US,D,20150128,000000,65.0928,65.1251,63.4019,63.7992,69430.696871891,0
+KOF.US,D,20150129,000000,63.763,63.8452,62.7267,62.8745,83244.481732094,0
+KOF.US,D,20150130,000000,62.5154,62.5154,60.5241,61.0868,155290.36506971,0
+KOF.US,D,20150202,000000,61.0417,62.2443,60.4938,62.0868,43154.153531982,0
+KOF.US,D,20150203,000000,62.303,63.717,62.1171,62.9068,92400.189253184,0
+KOF.US,D,20150204,000000,62.8373,62.8823,61.0046,61.622,131816.02621946,0
+KOF.US,D,20150205,000000,61.4791,62.6514,60.8098,62.2306,166923.29494052,0
+KOF.US,D,20150206,000000,62.4166,62.9587,61.852,61.8754,123816.15140362,0
+KOF.US,D,20150209,000000,62.0271,62.2893,61.4028,61.9958,94674.042276336,0
+KOF.US,D,20150210,000000,62.2668,62.8001,61.757,62.4851,100206.9143066,0
+KOF.US,D,20150211,000000,62.4625,62.4704,61.2443,62.1935,170952.86908447,0
+KOF.US,D,20150212,000000,62.4038,63.4557,62.3725,63.2131,80842.884157079,0
+KOF.US,D,20150213,000000,63.1681,63.6867,62.6416,63.6583,49808.111749396,0
+KOF.US,D,20150217,000000,63.6583,63.6583,62.8148,63.2737,74630.411110902,0
+KOF.US,D,20150218,000000,63.1475,63.9284,62.9587,63.808,93866.696708565,0
+KOF.US,D,20150219,000000,63.717,64.6485,63.4626,64.0556,37787.860397342,0
+KOF.US,D,20150220,000000,63.7532,65.7523,63.7532,65.6046,125809.98836909,0
+KOF.US,D,20150223,000000,65.7611,66.0243,65.04,65.5586,134236.01900994,0
+KOF.US,D,20150224,000000,65.5586,66.4089,64.5595,65.6799,131101.67868545,0
+KOF.US,D,20150225,000000,65.4147,65.4147,63.5898,64.6407,180339.53875533,0
+KOF.US,D,20150226,000000,64.4548,66.6163,64.356,66.3482,145914.93691942,0
+KOF.US,D,20150227,000000,66.3032,66.6643,64.8374,64.8501,162316.31542215,0
+KOF.US,D,20150302,000000,64.4235,64.5135,62.1983,62.214,147444.80567253,0
+KOF.US,D,20150303,000000,62.2306,62.2306,60.4272,61.1719,167670.34507981,0
+KOF.US,D,20150304,000000,60.8304,60.8304,59.8851,59.9527,90355.254466969,0
+KOF.US,D,20150305,000000,59.9321,61.2237,59.6836,60.9224,111780.57070535,0
+KOF.US,D,20150306,000000,59.9986,60.5603,59.4419,60.163,165673.4422451,0
+KOF.US,D,20150309,000000,60.1112,60.1112,58.7941,59.2599,114044.20416435,0
+KOF.US,D,20150310,000000,59.207,59.207,58.5769,59.0133,78247.114863233,0
+KOF.US,D,20150311,000000,58.8332,60.118,58.4271,59.7658,132406.71702727,0
+KOF.US,D,20150312,000000,60.4644,62.1093,60.028,61.802,102995.83336287,0
+KOF.US,D,20150313,000000,61.5085,61.5232,60.3724,61.4547,68664.229560716,0
+KOF.US,D,20150316,000000,61.3803,61.8226,60.9517,61.0114,150637.39751267,0
+KOF.US,D,20150317,000000,60.6738,61.3128,60.3666,61.2962,112975.23775437,0
+KOF.US,D,20150318,000000,61.0271,61.7717,59.5632,61.6142,165539.56595475,0
+KOF.US,D,20150319,000000,61.2893,61.7169,59.5544,59.7658,134538.51810876,0
+KOF.US,D,20150320,000000,60.0212,61.6582,59.983,61.3725,386974.01606603,0
+KOF.US,D,20150323,000000,61.4498,62.3275,61.4498,62.079,116040.08504265,0
+KOF.US,D,20150324,000000,61.8754,62.214,61.53,61.575,56158.548911585,0
+KOF.US,D,20150325,000000,62.0721,62.0721,60.0965,60.1572,88360.395545084,0
+KOF.US,D,20150326,000000,60.1846,60.1846,58.8254,59.2403,130407.77027973,0
+KOF.US,D,20150327,000000,59.207,60.0965,58.7579,59.1023,70128.693103268,0
+KOF.US,D,20150330,000000,59.2677,60.1777,59.0661,59.6836,77047.338032141,0
+KOF.US,D,20150331,000000,59.3215,60.3274,59.0495,60.0123,84165.264461919,0
+KOF.US,D,20150401,000000,60.2325,60.7345,59.5544,60.1112,122293.43634542,0
+KOF.US,D,20150402,000000,60.2443,61.3373,59.8333,61.26,122558.12305688,0
+KOF.US,D,20150406,000000,61.7776,63.1847,61.666,61.9821,126681.717191,0
+KOF.US,D,20150407,000000,61.852,63.808,61.852,63.5223,72062.234640259,0
+KOF.US,D,20150408,000000,63.6113,63.6642,62.1299,62.3794,79443.825825081,0
+KOF.US,D,20150409,000000,62.1299,62.8745,61.9283,62.4097,121852.9731306,0
+KOF.US,D,20150410,000000,62.35,62.3725,61.2012,61.5369,91420.133051294,0
+KOF.US,D,20150413,000000,61.3284,61.5897,60.1484,60.4938,75318.18777813,0
+KOF.US,D,20150414,000000,60.7942,61.3578,60.1484,60.4478,72124.573981568,0
+KOF.US,D,20150415,000000,60.4116,60.8255,59.9918,60.4194,118261.81828864,0
+KOF.US,D,20150416,000000,60.4321,61.8617,60.0662,61.5545,113295.11011223,0
+KOF.US,D,20150417,000000,61.1934,61.1934,59.0495,59.2912,111514.86203747,0
+KOF.US,D,20150420,000000,59.4262,59.4497,58.4193,58.4193,93196.293300391,0
+KOF.US,D,20150421,000000,58.5915,59.3274,58.023,58.8626,182523.45961397,0
+KOF.US,D,20150422,000000,58.9516,59.0201,57.9702,58.7031,120297.55546712,0
+KOF.US,D,20150423,000000,58.6003,59.2149,58.2706,59.1258,94216.205802461,0
+KOF.US,D,20150424,000000,58.8861,59.3675,58.3508,58.7207,84313.44814208,0
+KOF.US,D,20150427,000000,58.8332,59.5094,58.7579,59.3607,73325.372769075,0
+KOF.US,D,20150428,000000,59.5935,60.0212,59.2677,59.4712,80620.097658631,0
+KOF.US,D,20150429,000000,59.2237,61.5457,59.2237,61.1024,215977.20285572,0
+KOF.US,D,20150430,000000,60.3088,61.0026,60.0348,60.8274,310524.52253661,0
+KOF.US,D,20150501,000000,60.9556,61.5349,60.9028,61.3676,128204.4322492,0
+KOF.US,D,20150504,000000,61.6044,61.62,61.0241,61.1093,104033.11912399,0
+KOF.US,D,20150505,000000,61.0574,63.1035,61.0574,62.0907,133063.83500205,0
+KOF.US,D,20150506,000000,62.5937,63.1876,61.1093,62.4342,131840.55317342,0
+KOF.US,D,20150507,000000,62.0751,62.8354,61.0183,61.2071,98880.414880064,0
+KOF.US,D,20150508,000000,61.8627,62.759,61.8314,62.4175,89192.268066812,0
+KOF.US,D,20150511,000000,62.5173,62.6837,62.2492,62.5487,135952.90578698,0
+KOF.US,D,20150512,000000,62.3725,62.3725,61.0085,61.0858,115219.45404149,0
+KOF.US,D,20150513,000000,61.3911,63.7806,61.3911,63.7571,225812.51139272,0
+KOF.US,D,20150514,000000,64.0155,64.7855,63.8794,64.3579,101405.66918128,0
+KOF.US,D,20150515,000000,64.5028,65.2024,64.1162,65.1222,124854.45912116,0
+KOF.US,D,20150518,000000,65.13,65.6173,64.763,65.4685,130299.44289975,0
+KOF.US,D,20150519,000000,65.5693,65.6457,64.7082,65.5781,128079.75356659,0
+KOF.US,D,20150520,000000,65.4862,66.269,65.402,65.9598,116899.55038758,0
+KOF.US,D,20150521,000000,65.8218,65.8218,64.5116,64.6799,53593.438310186,0
+KOF.US,D,20150522,000000,64.4059,64.7161,63.7278,63.8188,68304.500902671,0
+KOF.US,D,20150526,000000,63.7738,63.9421,62.4254,62.6768,130969.84630792,0
+KOF.US,D,20150527,000000,62.3119,63.3021,62.1964,63.2414,63313.2657723,0
+KOF.US,D,20150528,000000,62.9127,63.6896,62.5692,63.4753,73326.39472549,0
+KOF.US,D,20150529,000000,63.3315,65.219,62.9958,64.7484,220020.06243307,0
+KOF.US,D,20150601,000000,65.0057,65.0057,62.1602,62.759,173060.143212,0
+KOF.US,D,20150602,000000,62.8129,63.0418,62.2199,62.8295,154214.24496482,0
+KOF.US,D,20150603,000000,63.034,63.034,61.7404,61.9087,68042.880060457,0
+KOF.US,D,20150604,000000,61.9293,62.0525,60.8646,61.0183,92739.47878293,0
+KOF.US,D,20150605,000000,60.531,61.6562,60.2257,60.6445,70140.956580247,0
+KOF.US,D,20150608,000000,60.5456,61.2159,60.2775,60.7658,70669.30804675,0
+KOF.US,D,20150609,000000,61.2541,61.757,60.8274,61.2365,85639.94756862,0
+KOF.US,D,20150610,000000,61.4576,62.1905,60.8196,60.9184,97857.436508749,0
+KOF.US,D,20150611,000000,61.1161,62.0692,60.9106,61.7032,83644.06669032,0
+KOF.US,D,20150612,000000,61.7717,61.7717,60.8049,61.0241,42822.01769714,0
+KOF.US,D,20150615,000000,60.6905,60.9106,60.1953,60.3245,71984.565952726,0
+KOF.US,D,20150616,000000,60.3998,61.5594,60.2472,61.2071,59636.266591489,0
+KOF.US,D,20150617,000000,61.7032,63.3696,61.6122,63.2865,240905.78568438,0
+KOF.US,D,20150618,000000,63.8188,63.8188,62.2042,63.5223,165115.45404256,0
+KOF.US,D,20150619,000000,63.3246,63.6055,61.8921,62.4048,97992.334755516,0
+KOF.US,D,20150622,000000,62.7845,63.3843,62.6015,62.9655,68042.880060457,0
+KOF.US,D,20150623,000000,63.1485,63.1485,62.5408,62.8217,110331.43650902,0
+KOF.US,D,20150624,000000,62.6015,62.8892,62.4557,62.8217,86826.438966319,0
+KOF.US,D,20150625,000000,62.9508,62.9508,62.122,62.4792,64362.815010402,0
+KOF.US,D,20150626,000000,62.441,63.0663,62.1964,62.7307,132406.71702727,0
+KOF.US,D,20150629,000000,61.7717,61.9694,60.3568,60.6445,81047.275440059,0
+KOF.US,D,20150630,000000,60.9713,60.9713,59.4869,60.485,83953.719484035,0
+KOF.US,D,20150701,000000,60.7736,61.1093,60.2032,60.8813,48734.035557336,0
+KOF.US,D,20150702,000000,60.9028,62.1817,60.9028,61.7776,89192.268066812,0
+KOF.US,D,20150706,000000,61.031,61.3226,60.85,61.2443,57535.124202455,0
+KOF.US,D,20150707,000000,61.0183,62.0075,60.5231,61.9136,89586.743242964,0
+KOF.US,D,20150708,000000,61.3911,61.7482,61.1934,61.4527,53331.817467971,0
+KOF.US,D,20150709,000000,62.3725,62.3725,60.7364,60.9028,56484.553007938,0
+KOF.US,D,20150710,000000,61.7032,61.9615,61.2609,61.4909,76055.018353273,0
+KOF.US,D,20150713,000000,61.4204,62.0525,61.1709,61.2688,51097.820745,0
+KOF.US,D,20150714,000000,61.7404,61.8921,61.0633,61.1709,120013.45158378,0
+KOF.US,D,20150715,000000,61.2541,61.9019,61.0711,61.3441,94965.299854582,0
+KOF.US,D,20150716,000000,61.4968,61.8774,60.621,60.8881,105872.64067081,0
+KOF.US,D,20150717,000000,61.031,61.2903,60.1797,60.531,76318.683108317,0
+KOF.US,D,20150720,000000,60.1425,61.0858,60.0035,60.8588,83412.082584138,0
+KOF.US,D,20150721,000000,60.712,61.4909,59.6777,59.982,58189.176307991,0
+KOF.US,D,20150722,000000,59.9732,60.164,57.568,58.0631,146069.25233807,0
+KOF.US,D,20150723,000000,57.8126,59.254,56.61,57.2647,148036.51843675,0
+KOF.US,D,20150724,000000,57.0357,57.4075,56.2901,56.3243,156707.81861718,0
+KOF.US,D,20150727,000000,56.0611,56.9515,55.9016,56.2363,111258.35097733,0
+KOF.US,D,20150728,000000,56.3742,56.6854,55.8703,56.0689,91161.578078325,0
+KOF.US,D,20150729,000000,56.0083,57.7823,56.0083,57.1277,113645.64116254,0
+KOF.US,D,20150730,000000,57.204,57.204,56.4417,56.4574,129253.98148731,0
+KOF.US,D,20150731,000000,56.6169,58.1708,56.6169,57.5162,105083.69031851,0
+KOF.US,D,20150803,000000,57.1952,58.0406,56.9378,57.9261,81925.136000459,0
+KOF.US,D,20150804,000000,58.0856,58.2618,57.6003,57.9428,52410.012781732,0
+KOF.US,D,20150805,000000,57.9565,58.1316,56.8468,57.3244,66993.330822355,0
+KOF.US,D,20150806,000000,57.1805,57.2412,56.5787,56.9838,47262.41831988,0
+KOF.US,D,20150807,000000,56.7999,57.523,56.7999,57.4026,46765.747502239,0
+KOF.US,D,20150810,000000,57.7197,58.2931,57.4242,58.1639,63575.908570929,0
+KOF.US,D,20150811,000000,57.3107,57.6815,56.3331,56.4271,69906.928561234,0
+KOF.US,D,20150812,000000,56.5181,56.5181,55.6041,56.1208,67912.06963935,0
+KOF.US,D,20150813,000000,55.9721,56.2646,55.3438,55.3849,49259.321154595,0
+KOF.US,D,20150814,000000,55.4887,55.7949,55.0112,55.5581,126232.05636845,0
+KOF.US,D,20150817,000000,55.2636,55.7793,55.0405,55.657,56350.676717586,0
+KOF.US,D,20150818,000000,55.5268,55.6354,54.9045,55.0405,35992.282976363,0
+KOF.US,D,20150819,000000,55.0112,55.064,53.8555,53.8996,140683.54203155,0
+KOF.US,D,20150820,000000,53.7176,53.7459,53.1011,53.3663,95892.214322897,0
+KOF.US,D,20150821,000000,52.7116,52.7792,51.6,51.8505,139367.26216916,0
+KOF.US,D,20150824,000000,48.6694,51.1822,46.9717,50.1685,296917.17287222,0
+KOF.US,D,20150825,000000,51.8202,52.0257,50.7018,50.7311,73165.947568351,0
+KOF.US,D,20150826,000000,51.6989,52.9778,50.9151,52.7713,117825.44289948,0
+KOF.US,D,20150827,000000,53.1921,54.8507,52.6568,54.6295,128990.31673226,0
+KOF.US,D,20150828,000000,54.335,54.4397,53.604,53.8624,92342.959693949,0
+KOF.US,D,20150831,000000,53.6569,55.3673,52.9621,54.8213,113886.82287646,0
+KOF.US,D,20150901,000000,53.4113,53.7704,52.6568,52.924,76972.735213853,0
+KOF.US,D,20150902,000000,53.5101,54.1804,53.0923,53.8555,50573.557104156,0
+KOF.US,D,20150903,000000,54.0356,54.6912,53.6706,54.1569,65417.474030579,0
+KOF.US,D,20150904,000000,53.4416,53.8555,51.9415,52.5208,74348.35114039,0
+KOF.US,D,20150908,000000,52.56,53.289,52.56,52.7351,75662.587089951,0
+KOF.US,D,20150909,000000,53.4201,53.7264,52.6431,52.6657,89192.268066812,0
+KOF.US,D,20150910,000000,52.5081,53.5493,52.5081,53.1383,72215.528102494,0
+KOF.US,D,20150911,000000,52.6657,52.7498,52.2478,52.4386,65283.597740227,0
+KOF.US,D,20150914,000000,52.515,52.515,51.6294,52.3545,66859.454532003,0
+KOF.US,D,20150915,000000,52.285,53.1608,52.149,53.0316,61792.594626928,0
+KOF.US,D,20150916,000000,53.2537,54.289,53.2537,54.0894,63839.573325973,0
+KOF.US,D,20150917,000000,53.7792,55.2705,53.2537,54.1569,118980.25364832,0
+KOF.US,D,20150918,000000,54.1119,54.2049,53.0698,53.2811,110076.96936171,0
+KOF.US,D,20150921,000000,53.4661,53.7792,52.9944,53.4798,68042.880060457,0
+KOF.US,D,20150922,000000,52.6431,52.7028,51.8897,52.5365,73955.919877068,0
+KOF.US,D,20150923,000000,52.4758,52.4758,51.9112,52.0423,95139.032445116,0
+KOF.US,D,20150924,000000,51.3877,52.2557,51.0286,52.0189,107730.5574331,0
+KOF.US,D,20150925,000000,52.4063,52.4063,51.0619,51.4484,57137.583157059,0
+KOF.US,D,20150928,000000,51.2419,51.6235,51.0677,51.1656,179928.71227654,0
+KOF.US,D,20150929,000000,51.2331,52.1549,51.0433,51.8202,67648.404884306,0
+KOF.US,D,20150930,000000,52.6882,53.4964,52.4386,52.8183,89451.844996197,0
+KOF.US,D,20151001,000000,52.9543,52.9543,51.8437,51.8897,73429.612323395,0
+KOF.US,D,20151002,000000,51.6,52.5815,51.1519,52.0189,99306.570705078,0
+KOF.US,D,20151005,000000,52.3457,53.9152,52.3457,53.5189,56113.582829329,0
+KOF.US,D,20151006,000000,53.6706,53.9152,53.1471,53.5493,52410.012781732,0
+KOF.US,D,20151007,000000,53.7704,54.4231,52.9093,53.4661,118805.49910137,0
+KOF.US,D,20151008,000000,53.7087,55.0493,53.4289,54.7744,165247.28642009,0
+KOF.US,D,20151009,000000,54.8663,55.4446,54.8213,55.0933,64757.290186553,0
+KOF.US,D,20151012,000000,54.9113,55.5748,54.5845,55.1873,53276.631821567,0
+KOF.US,D,20151013,000000,55.1941,55.3996,53.9984,54.2274,59636.266591489,0
+KOF.US,D,20151014,000000,54.061,54.7978,54.0072,54.5454,65679.094872793,0
+KOF.US,D,20151015,000000,54.8742,55.1012,54.105,55.0023,52148.391939517,0
+KOF.US,D,20151016,000000,55.0933,55.3849,54.8575,55.1168,41641.65803793,0
+KOF.US,D,20151019,000000,54.7293,55.1873,54.699,55.0258,34329.559889321,0
+KOF.US,D,20151020,000000,55.064,55.6726,54.6755,55.4446,126809.46174287,0
+KOF.US,D,20151021,000000,55.3536,55.3673,54.6462,55.3233,112833.18581269,0
+KOF.US,D,20151022,000000,55.703,58.1316,55.6208,56.9907,145804.56562661,0
+KOF.US,D,20151023,000000,56.8762,57.5465,56.159,56.5093,83804.51384746,0
+KOF.US,D,20151026,000000,56.61,57.204,56.2979,57.113,89586.743242964,0
+KOF.US,D,20151027,000000,56.7324,57.5533,56.6854,57.2735,108368.258236,0
+KOF.US,D,20151028,000000,57.4565,59.5143,57.4565,59.4066,156943.89054902,0
+KOF.US,D,20151029,000000,59.1679,59.937,58.1267,59.6601,163983.12633485,0
+KOF.US,D,20151030,000000,59.6689,60.0006,58.344,59.1062,158144.68933653,0
+KOF.US,D,20151102,000000,59.391,60.2159,59.2462,59.9145,77007.48173196,0
+KOF.US,D,20151103,000000,60.1317,61.2864,59.799,60.1386,222960.23103873,0
+KOF.US,D,20151104,000000,60.0456,60.3773,58.752,59.0974,110638.02343349,0
+KOF.US,D,20151105,000000,58.8665,59.9683,58.8665,59.255,67330.576439272,0
+KOF.US,D,20151106,000000,59.0074,59.1366,58.4898,58.843,80305.335082842,0
+KOF.US,D,20151109,000000,58.6669,58.8831,57.4633,57.9956,54785.039489959,0
+KOF.US,D,20151110,000000,57.3195,58.6591,57.3107,58.5054,74595.664592796,0
+KOF.US,D,20151111,000000,58.89,58.937,58.3107,58.7109,66683.67802864,0
+KOF.US,D,20151112,000000,58.3048,58.6992,58.0338,58.5592,67590.153368656,0
+KOF.US,D,20151113,000000,58.4046,58.843,58.0886,58.204,84843.843521413,0
+KOF.US,D,20151116,000000,58.1346,58.7755,57.9125,58.4506,24260.223333311,0
+KOF.US,D,20151117,000000,58.2119,59.3832,58.0582,58.5749,70704.054564857,0
+KOF.US,D,20151118,000000,58.7031,58.8988,58.0504,58.5671,40346.839260252,0
+KOF.US,D,20151119,000000,58.7755,59.5691,58.7755,59.0593,36972.339178252,0
+KOF.US,D,20151120,000000,59.6845,59.9145,59.255,59.4908,38786.3118147,0
+KOF.US,D,20151123,000000,59.5299,60.2942,59.5299,60.1014,50206.674751207,0
+KOF.US,D,20151124,000000,59.846,60.7022,59.6376,60.4996,46314.042766853,0
+KOF.US,D,20151125,000000,60.802,62.1338,60.4311,61.5789,193171.22350081,0
+KOF.US,D,20151127,000000,61.4243,61.5789,60.2853,60.5476,83549.024743735,0
+KOF.US,D,20151130,000000,60.709,61.1572,59.2589,59.4066,141280.36457785,0
+KOF.US,D,20151201,000000,59.707,60.7629,59.5759,60.3157,114693.14648781,0
+KOF.US,D,20151202,000000,59.893,60.5789,59.846,60.209,71721.923154097,0
+KOF.US,D,20151203,000000,60.4263,60.4546,58.1581,58.7207,75631.928397504,0
+KOF.US,D,20151204,000000,58.6434,59.3998,58.2491,58.5964,54229.095200254,0
+KOF.US,D,20151207,000000,59.2217,59.2217,57.3948,57.9428,115594.51204575,0
+KOF.US,D,20151208,000000,57.295,57.7578,56.7245,57.295,60623.476488283,0
+KOF.US,D,20151209,000000,57.3488,58.0426,56.8478,57.111,58121.727184608,0
+KOF.US,D,20151210,000000,57.0406,57.0866,56.1609,56.2852,175268.59102459,0
+KOF.US,D,20151211,000000,55.746,56.7461,54.8585,55.1296,354431.85794637,0
+KOF.US,D,20151214,000000,55.3213,55.3213,53.7635,54.5728,119811.10421363,0
+KOF.US,D,20151215,000000,54.8448,56.1472,54.8448,56.0396,198620.29510506,0
+KOF.US,D,20151216,000000,56.6228,56.6228,55.885,56.3458,73949.788138579,0
+KOF.US,D,20151217,000000,56.2607,56.3106,55.1834,55.5689,98728.143374244,0
+KOF.US,D,20151218,000000,55.6756,55.8311,54.8272,55.1922,155420.15353441,0
+KOF.US,D,20151221,000000,55.2509,56.4545,55.2509,55.885,174619.64870113,0
+KOF.US,D,20151222,000000,55.9456,56.4701,55.6384,55.9388,112135.18958132,0
+KOF.US,D,20151223,000000,56.1697,56.6228,55.699,56.4457,59676.122891671,0
+KOF.US,D,20151224,000000,56.4779,56.6932,55.6521,55.6521,23454.92167837,0
+KOF.US,D,20151228,000000,55.4681,56.5005,55.4681,55.6139,29938.213174496,0
+KOF.US,D,20151229,000000,55.929,56.1785,54.8751,55.0219,55221.414879121,0
+KOF.US,D,20151230,000000,54.8976,55.1746,54.3976,54.4965,56420.169753799,0
+KOF.US,D,20151231,000000,54.2743,55.6844,54.2274,54.5806,61266.287073255,0
+KOF.US,D,20160104,000000,53.9563,54.1657,52.9944,53.3868,85976.171229122,0
+KOF.US,D,20160105,000000,53.2645,54.018,52.5101,52.786,146044.72538411,0
+KOF.US,D,20160106,000000,52.0678,53.7479,52.0678,52.8614,84846.909390658,0
+KOF.US,D,20160107,000000,51.9063,52.7684,51.8075,52.0218,71854.777488034,0
+KOF.US,D,20160108,000000,52.4543,52.4543,50.8965,50.9435,104004.50434437,0
+KOF.US,D,20160111,000000,50.92,51.9063,50.5266,50.8368,122900.47845587,0
+KOF.US,D,20160112,000000,51.1587,51.8143,50.9356,51.4523,68832.852369175,0
+KOF.US,D,20160113,000000,51.4689,52.1686,50.8818,51.3652,89854.495823668,0
+KOF.US,D,20160114,000000,51.4689,52.4915,51.0061,52.1001,77288.519746057,0
+KOF.US,D,20160115,000000,50.9581,51.0609,49.7781,50.1665,89585.721286549,0
+KOF.US,D,20160119,000000,49.9786,50.6421,48.9385,49.7017,117148.90775282,0
+KOF.US,D,20160120,000000,48.9326,50.0256,47.1498,49.8328,122231.09700411,0
+KOF.US,D,20160121,000000,49.8094,50.1411,49.4561,49.7957,59945.919385204,0
+KOF.US,D,20160122,000000,50.7889,51.0129,50.2272,50.6029,91719.56628086,0
+KOF.US,D,20160125,000000,50.281,50.5726,50.1274,50.1724,52424.32017154,0
+KOF.US,D,20160126,000000,50.5119,50.9513,50.374,50.8123,38557.393577762,0
+KOF.US,D,20160127,000000,50.8662,51.5609,50.1274,50.5883,63665.84073544,0
+KOF.US,D,20160128,000000,51.3818,51.9915,51.2683,51.5912,56706.317549971,0
+KOF.US,D,20160129,000000,51.6284,54.3575,51.6284,54.0659,68430.201541704,0
+KOF.US,D,20160201,000000,53.6491,54.4348,53.5091,54.3428,32387.842701011,0
+KOF.US,D,20160202,000000,53.6941,53.6941,51.4073,51.7361,77629.853188634,0
+KOF.US,D,20160203,000000,52.0913,53.5952,51.8075,53.426,76256.343767008,0
+KOF.US,D,20160204,000000,53.7479,54.242,53.0708,53.4397,83782.030806332,0
+KOF.US,D,20160205,000000,53.2645,53.2645,52.3623,52.6529,37182.862199722,0
+KOF.US,D,20160208,000000,52.0071,52.4846,51.5531,52.3545,32769.032443768,0
+KOF.US,D,20160209,000000,51.7527,52.3838,51.4151,52.1852,34574.829428897,0
+KOF.US,D,20160210,000000,52.4073,53.6774,52.2302,53.016,47403.448305137,0
+KOF.US,D,20160211,000000,52.0384,52.2752,51.0668,52.1686,69768.964445223,0
+KOF.US,D,20160212,000000,52.4768,54.0248,52.4768,54.018,51501.493528885,0
+KOF.US,D,20160216,000000,54.5513,56.2304,54.2949,55.5356,75960.998363102,0
+KOF.US,D,20160217,000000,55.6521,57.4486,55.5983,56.1149,92543.263151269,0
+KOF.US,D,20160218,000000,56.3713,56.9946,55.4123,55.7842,88603.62117183,0
+KOF.US,D,20160219,000000,55.4534,56.4545,55.3429,55.9212,60654.13518073,0
+KOF.US,D,20160222,000000,56.5944,57.1179,56.0533,56.2666,78545.526136384,0
+KOF.US,D,20160223,000000,55.6677,56.8478,55.3213,55.521,97256.526136788,0
+KOF.US,D,20160224,000000,55.699,56.1932,54.8585,55.7235,206180.72866249,0
+KOF.US,D,20160225,000000,55.9388,56.9173,55.0757,56.9173,92426.760119971,0
+KOF.US,D,20160226,000000,57.3801,57.3801,55.7675,56.2304,79094.316731186,0
+KOF.US,D,20160229,000000,56.2392,57.2109,56.1149,56.6159,95724.613470853,0
+KOF.US,D,20160301,000000,56.9789,58.2579,56.7715,57.934,90304.156646224,0
+KOF.US,D,20160302,000000,57.5719,58.9203,57.5719,58.3048,53705.853515825,0
+KOF.US,D,20160303,000000,58.3107,58.8518,57.749,58.4986,86317.504671699,0
+KOF.US,D,20160304,000000,58.6737,60.2942,58.6737,59.8157,90244.883174159,0
+KOF.US,D,20160307,000000,59.5299,59.8695,59.0916,59.7305,68947.311487643,0
+KOF.US,D,20160308,000000,59.1923,59.4683,58.3361,59.391,125895.83270795,0
+KOF.US,D,20160309,000000,59.6601,60.6777,59.6601,60.4713,68524.221531875,0
+KOF.US,D,20160310,000000,60.5544,60.5544,58.4585,59.4683,83455.004753564,0
+KOF.US,D,20160311,000000,60.0241,60.4938,59.0133,59.5838,67009.682124993,0
+KOF.US,D,20160314,000000,59.7227,60.5476,58.1052,58.9976,170710.66541414,0
+KOF.US,D,20160315,000000,59.1982,59.1982,57.934,58.2207,95160.493529828,0
+KOF.US,D,20160316,000000,57.9125,59.299,57.1786,59.2912,178511.25872907,0
+KOF.US,D,20160317,000000,59.6689,62.4371,59.3626,61.9273,90988.867444207,0
+KOF.US,D,20160318,000000,62.0281,63.0144,60.849,61.6651,157023.60314938,0
+KOF.US,D,20160321,000000,61.1866,61.7365,61.0868,61.1641,74824.582829733,0
+KOF.US,D,20160322,000000,61.0584,62.9968,61.0584,62.8696,159503.89136835,0
+KOF.US,D,20160323,000000,62.7052,62.7052,61.62,62.0369,56955.674915207,0
+KOF.US,D,20160324,000000,62.0369,62.5242,61.5506,62.4195,105684.60069047,0
+KOF.US,D,20160328,000000,62.6269,62.6964,62.3441,62.5751,79377.398658113,0
+KOF.US,D,20160329,000000,62.6534,63.1514,62.1817,62.9136,247105.99525358,0
+KOF.US,D,20160330,000000,63.2062,64.355,61.2189,64.0781,121326.66557693,0
+KOF.US,D,20160331,000000,64.0712,64.7259,62.5594,64.0155,178306.86744609,0
+KOF.US,D,20160401,000000,63.3618,65.218,62.9968,65.0419,87461.073899972,0
+KOF.US,D,20160404,000000,64.8257,64.8912,63.2062,63.6221,119025.21973057,0
+KOF.US,D,20160405,000000,63.0369,63.0369,62.3138,62.5829,166330.56021988,0
+KOF.US,D,20160406,000000,61.9185,63.3227,61.9185,63.2463,96484.949043539,0
+KOF.US,D,20160407,000000,62.4978,63.3912,61.987,63.3452,165086.83926295,0
+KOF.US,D,20160408,000000,64.1319,64.5634,62.2972,62.5751,152450.34819271,0
+KOF.US,D,20160411,000000,62.853,63.5516,62.5447,62.6357,63225.377520618,0
+KOF.US,D,20160412,000000,62.5516,64.8178,62.5516,64.4861,118667.53498536,0
+KOF.US,D,20160413,000000,64.9411,65.2014,64.6026,65.0018,193252.980014,0
+KOF.US,D,20160414,000000,65.2102,65.6965,64.1407,64.3481,161663.28527303,0
+KOF.US,D,20160415,000000,64.1172,65.4108,64.1172,64.6652,85576.586270896,0
+KOF.US,D,20160418,000000,64.4714,65.4979,63.2297,63.6221,213187.26184304,0
+KOF.US,D,20160419,000000,64.2386,66.9226,63.9851,66.6525,424675.01016811,0
+KOF.US,D,20160420,000000,66.5449,66.7299,65.2014,66.1594,252973.04703152,0
+KOF.US,D,20160421,000000,65.8658,66.1056,65.1319,65.5576,210713.10536257,0
+KOF.US,D,20160422,000000,65.2953,66.1868,65.2953,65.9901,136113.35294412,0
+KOF.US,D,20160425,000000,65.8658,66.2651,65.5263,66.2455,117794.78420703,0
+KOF.US,D,20160426,000000,66.6066,66.8062,65.5116,66.3208,124021.56464302,0
+KOF.US,D,20160427,000000,66.0752,66.5596,64.8257,65.3345,132292.25790881,0
+KOF.US,D,20160428,000000,65.7161,67.9628,65.1554,67.7827,250338.4433939,0
+KOF.US,D,20160429,000000,67.7681,68.2798,67.135,68.0548,84123.364248908,0
+KOF.US,D,20160502,000000,67.7123,68.0949,67.1203,67.1203,127266.27626033,0
+KOF.US,D,20160503,000000,66.7367,67.1203,65.2787,65.5762,148822.40291981,0
+KOF.US,D,20160504,000000,65.0928,65.3971,64.7347,65.2944,169807.25594337,0
+KOF.US,D,20160505,000000,65.6163,65.7944,64.9069,65.265,172749.46846187,0
+KOF.US,D,20160506,000000,64.6554,65.3658,64.3521,64.9998,122547.90349273,0
+KOF.US,D,20160509,000000,64.3364,65.0928,63.2835,63.9313,180370.19744778,0
+KOF.US,D,20160510,000000,64.2757,65.0928,64.0556,64.7963,160019.97935787,0
+KOF.US,D,20160511,000000,64.4998,65.3658,64.446,64.5703,140539.44617705,0
+KOF.US,D,20160512,000000,64.7963,64.8149,63.7679,64.4215,114864.83516552,0
+KOF.US,D,20160513,000000,63.534,64.0399,62.9401,63.3002,69548.221859605,0
+KOF.US,D,20160516,000000,63.4567,63.9616,63.3002,63.4567,138017.25774507,0
+KOF.US,D,20160517,000000,63.1367,63.3452,62.1768,62.4048,115531.15074803,0
+KOF.US,D,20160518,000000,62.1768,62.2698,61.4527,61.9341,149470.32328686,0
+KOF.US,D,20160519,000000,61.623,61.8255,60.4243,61.6377,93773.698674809,0
+KOF.US,D,20160520,000000,61.5995,62.1935,60.4693,60.8969,117857.12354834,0
+KOF.US,D,20160523,000000,60.6484,60.9595,60.3548,60.5858,103703.02720198,0
+KOF.US,D,20160524,000000,60.9292,61.3656,60.8128,61.0065,62800.24365202,0
+KOF.US,D,20160525,000000,61.2815,61.9048,60.7736,61.0466,107685.59135084,0
+KOF.US,D,20160526,000000,61.5134,61.9821,61.0701,61.5222,98548.279045222,0
+KOF.US,D,20160527,000000,61.6866,62.4254,61.669,62.1054,119131.50319772,0
+KOF.US,D,20160531,000000,62.9029,63.08,62.0594,62.5976,134309.59987182,0
+KOF.US,D,20160601,000000,62.4958,62.8246,61.3363,61.576,142749.93790248,0
+KOF.US,D,20160602,000000,61.3196,61.7531,60.8206,60.9928,156938.78076695,0
+KOF.US,D,20160603,000000,61.3363,61.3901,60.7736,61.302,104655.49058066,0
+KOF.US,D,20160606,000000,61.257,62.2786,60.8049,62.1367,209648.22677825,0
+KOF.US,D,20160607,000000,62.1935,63.8501,62.1935,63.5741,147676.78977871,0
+KOF.US,D,20160608,000000,64.3667,65.4911,64.2268,65.1554,130664.28133987,0
+KOF.US,D,20160609,000000,64.9147,64.9147,63.5467,63.9939,156452.32951346,0
+KOF.US,D,20160610,000000,63.307,63.307,60.7619,61.4977,86359.40488471,0
+KOF.US,D,20160613,000000,60.9126,61.2648,60.3059,60.8519,151591.90480419,0
+KOF.US,D,20160614,000000,60.485,60.5623,59.4086,59.9928,57643.451582434,0
+KOF.US,D,20160615,000000,60.4781,61.2482,59.7599,60.9292,71234.44994419,0
+KOF.US,D,20160616,000000,60.5936,61.9576,60.5936,61.669,83786.118631991,0
+KOF.US,D,20160617,000000,61.7639,62.0907,61.1719,61.3656,79058.548256664,0
+KOF.US,D,20160620,000000,61.9752,62.9479,61.7717,62.3559,57966.389809543,0
+KOF.US,D,20160621,000000,62.5271,63.534,62.4733,63.3921,132122.61314393,0
+KOF.US,D,20160622,000000,63.4234,64.1877,63.033,64.0477,65118.040801013,0
+KOF.US,D,20160623,000000,64.8276,65.2406,64.2757,64.8354,70058.17811064,0
+KOF.US,D,20160624,000000,61.3656,62.8559,60.8206,61.349,133969.28838566,0
+KOF.US,D,20160627,000000,60.8333,61.1132,59.4331,60.4987,86051.796003825,0
+KOF.US,D,20160628,000000,61.7159,62.4655,61.3196,61.8735,60307.691956079,0
+KOF.US,D,20160629,000000,62.396,63.626,62.0985,63.5262,47255.264624976,0
+KOF.US,D,20160630,000000,63.806,65.0625,63.7278,64.6799,95467.080454298,0
+KOF.US,D,20160701,000000,64.9069,65.084,63.6896,63.9704,99889.085861571,0
+KOF.US,D,20160705,000000,63.5262,63.5262,62.4958,62.8089,45034.553335398,0
+KOF.US,D,20160706,000000,62.396,62.396,61.2942,61.6533,51983.856956718,0
+KOF.US,D,20160707,000000,62.0291,62.1054,60.4527,61.257,47666.091103766,0
+KOF.US,D,20160708,000000,61.7786,62.489,61.3656,62.3872,39493.50565381,0
+KOF.US,D,20160711,000000,62.4175,62.7228,61.2737,61.9341,73929.349010281,0
+KOF.US,D,20160712,000000,62.1299,63.5262,62.1299,63.1583,67356.125349644,0
+KOF.US,D,20160713,000000,62.9958,63.8305,62.9958,63.1123,48221.013437056,0
+KOF.US,D,20160714,000000,63.4303,64.4147,62.5584,62.7776,36852.770277709,0
+KOF.US,D,20160715,000000,62.9254,64.2757,62.2394,62.6974,40526.703589274,0
+KOF.US,D,20160718,000000,62.5976,64.0477,62.4097,64.0155,82052.880552321,0
+KOF.US,D,20160719,000000,63.4939,64.1407,62.1768,63.0105,62683.740620721,0
+KOF.US,D,20160720,000000,63.0193,63.2669,62.5183,63.1045,67528.835983762,0
+KOF.US,D,20160721,000000,62.8716,63.9704,62.8716,63.7424,53560.735704909,0
+KOF.US,D,20160722,000000,63.673,64.4773,63.673,64.4069,38056.634934461,0
+KOF.US,D,20160725,000000,63.7366,63.8843,63.1583,63.534,101940.15238628,0
+KOF.US,D,20160726,000000,63.581,63.581,61.1856,61.4752,72442.402426601,0
+KOF.US,D,20160727,000000,61.6465,61.6465,59.0113,59.4409,97251.416354714,0
+KOF.US,D,20160728,000000,60.0182,61.4831,59.9869,61.1239,169548.7009704,0
+KOF.US,D,20160729,000000,61.1327,61.4654,60.0182,61.2648,119148.87645678,0
+KOF.US,D,20160801,000000,61.0006,61.4831,59.4409,59.4556,84406.446175836,0
+KOF.US,D,20160802,000000,59.5104,59.5339,57.523,58.0915,135915.09339963,0
+KOF.US,D,20160803,000000,57.794,58.4183,57.6492,58.1698,49550.578732841,0
+KOF.US,D,20160804,000000,58.2637,58.6522,57.0876,57.794,52443.737343423,0
+KOF.US,D,20160805,000000,57.8351,58.2451,57.3038,58.114,58088.002622916,0
+KOF.US,D,20160808,000000,58.0044,60.3274,57.8185,59.9781,264944.24447565,0
+KOF.US,D,20160809,000000,59.8842,60.9214,59.8842,60.4448,58364.952811354,0
+KOF.US,D,20160810,000000,61.1778,61.1778,60.4987,60.6484,37890.056038832,0
+KOF.US,D,20160811,000000,60.7433,63.4303,60.7433,62.9166,278828.54432849,0
+KOF.US,D,20160812,000000,62.9958,63.3696,61.4048,62.0839,55262.293135717,0
+KOF.US,D,20160815,000000,62.1935,64.1407,62.1367,63.6583,107004.96837852,0
+KOF.US,D,20160816,000000,63.1123,64.1025,62.6357,62.989,65011.757333863,0
+KOF.US,D,20160817,000000,62.5741,63.4274,62.1621,63.0966,54331.290841744,0
+KOF.US,D,20160818,000000,63.3628,63.8569,62.8559,63.5193,45151.056366697,0
+KOF.US,D,20160819,000000,63.1367,63.1367,61.9576,62.3089,44386.632968352,0
+KOF.US,D,20160822,000000,61.9341,62.4655,61.9341,62.2541,28828.368507914,0
+KOF.US,D,20160823,000000,62.6896,62.6896,60.8128,60.9126,50580.710799061,0
+KOF.US,D,20160824,000000,61.1464,62.0134,60.6092,61.757,68178.800263639,0
+KOF.US,D,20160825,000000,61.7159,62.3138,61.2942,61.623,33499.731280422,0
+KOF.US,D,20160826,000000,61.9116,62.1768,59.2599,59.798,90267.366215287,0
+KOF.US,D,20160829,000000,59.938,60.4243,59.0182,59.4154,83581.727349011,0
+KOF.US,D,20160830,000000,59.2217,59.389,58.0524,58.434,80656.888089568,0
+KOF.US,D,20160831,000000,58.4438,58.8557,57.296,58.069,129876.35294398,0
+KOF.US,D,20160901,000000,57.9516,60.165,57.1786,59.255,180172.9598597,0
+KOF.US,D,20160902,000000,59.6346,61.1406,58.934,59.5798,112837.27363835,0
+KOF.US,D,20160906,000000,59.893,60.4527,59.4556,60.165,53541.318533026,0
+KOF.US,D,20160907,000000,59.8294,59.8294,58.8391,58.9741,63025.074063298,0
+KOF.US,D,20160908,000000,59.572,59.9556,59.0358,59.2129,97939.193021941,0
+KOF.US,D,20160909,000000,58.6366,58.6366,57.5621,57.661,91337.354581687,0
+KOF.US,D,20160912,000000,57.2412,58.7687,56.1961,58.5524,149110.59462881,0
+KOF.US,D,20160913,000000,58.0357,58.0357,56.7118,56.8527,81649.207768436,0
+KOF.US,D,20160914,000000,58.5054,58.5054,55.6971,57.0152,168062.77634313,0
+KOF.US,D,20160915,000000,57.1169,57.203,56.3077,56.5464,96046.529741547,0
+KOF.US,D,20160916,000000,56.5161,57.3263,56.0269,56.1267,136719.37309815,0
+KOF.US,D,20160919,000000,56.5787,56.9682,56.0102,56.2734,83965.982961014,0
+KOF.US,D,20160920,000000,56.1815,56.4241,54.9182,55.3781,196949.3963667,0
+KOF.US,D,20160921,000000,55.518,56.5699,55.5033,56.3615,74539.456989976,0
+KOF.US,D,20160922,000000,56.8987,59.0113,56.8987,58.8792,203146.54006665,0
+KOF.US,D,20160923,000000,59.2051,60.8128,59.2051,59.8842,225190.13993604,0
+KOF.US,D,20160926,000000,59.3372,59.3372,57.4291,58.2784,177664.05686112,0
+KOF.US,D,20160927,000000,58.3166,59.9478,57.9164,59.8069,147587.87957061,0
+KOF.US,D,20160928,000000,59.7286,59.9624,58.6688,59.1835,124997.53301925,0
+KOF.US,D,20160929,000000,58.8557,60.0339,58.0289,58.6434,172196.59004141,0
+KOF.US,D,20160930,000000,58.8949,59.6121,58.4731,58.4731,118657.31542121,0
+KOF.US,D,20161003,000000,58.5123,58.98,57.9575,58.8949,90104.875145318,0
+KOF.US,D,20161004,000000,59.0358,60.4448,58.8176,59.4947,112636.97018103,0
+KOF.US,D,20161005,000000,59.619,60.8128,58.5534,60.4693,150444.24775026,0
+KOF.US,D,20161006,000000,60.2423,61.2032,59.7667,60.5329,79968.089465925,0
+KOF.US,D,20161007,000000,60.6092,60.6092,59.255,59.7129,166252.89153235,0
+KOF.US,D,20161010,000000,59.8225,62.6152,59.8225,62.4958,293846.19384544,0
+KOF.US,D,20161011,000000,62.215,62.5438,61.8187,62.1553,93565.21956617,0
+KOF.US,D,20161012,000000,62.1152,62.8089,61.4831,62.0839,99769.516961027,0
+KOF.US,D,20161013,000000,61.4586,62.7776,60.8744,62.0751,101491.51352013,0
+KOF.US,D,20161014,000000,62.0379,63.0418,61.2404,62.4958,179634.38882905,0
+KOF.US,D,20161017,000000,62.5183,62.9645,62.1201,62.2394,182608.28199641,0
+KOF.US,D,20161018,000000,62.9166,63.5409,62.7933,63.4939,100984.62313834,0
+KOF.US,D,20161019,000000,63.4303,63.9313,63.1504,63.6583,184677.74373658,0
+KOF.US,D,20161020,000000,63.9235,63.9391,62.8931,63.1827,116783.04735628,0
+KOF.US,D,20161021,000000,63.0878,63.0878,62.4733,62.8471,107507.77093465,0
+KOF.US,D,20161024,000000,63.307,64.3521,63.0497,63.1446,60572.378667538,0
+KOF.US,D,20161025,000000,62.9479,63.6505,61.9185,62.0291,100017.85236985,0
+KOF.US,D,20161026,000000,61.9273,61.9273,59.6513,59.8147,258375.10864068,0
+KOF.US,D,20161027,000000,60.1493,61.6543,59.8793,61.5056,143990.59299017,0
+KOF.US,D,20161028,000000,61.214,61.8598,58.8939,59.8421,174934.41127692,0
+KOF.US,D,20161031,000000,59.8421,59.8646,59.0123,59.1777,75772.95838276,0
+KOF.US,D,20161101,000000,59.572,59.7227,56.9594,57.522,144522.01032591,0
+KOF.US,D,20161102,000000,57.4349,57.704,56.6844,57.2696,164585.05866323,0
+KOF.US,D,20161103,000000,57.5445,58.5769,56.8038,56.931,128506.93134802,0
+KOF.US,D,20161104,000000,56.976,57.979,56.3625,57.0876,125611.7288246,0
+KOF.US,D,20161107,000000,58.3097,60.7541,58.3097,60.4468,190429.31443964,0
+KOF.US,D,20161108,000000,60.393,61.9938,60.0769,60.3685,167378.06554515,0
+KOF.US,D,20161109,000000,57.4486,57.4486,54.7753,56.5905,305877.68671806,0
+KOF.US,D,20161110,000000,55.7137,55.7137,51.8877,52.1803,344902.11437743,0
+KOF.US,D,20161111,000000,51.6353,51.8652,48.7712,49.8681,438492.88285397,0
+KOF.US,D,20161114,000000,50.0031,50.8632,49.9777,50.6656,119551.52728425,0
+KOF.US,D,20161115,000000,51.1382,51.9044,50.2389,50.6577,187116.13174253,0
+KOF.US,D,20161116,000000,50.556,51.3182,50.3329,50.6489,103987.13108532,0
+KOF.US,D,20161117,000000,50.6352,51.4934,50.6352,51.2967,195483.91086773,0
+KOF.US,D,20161118,000000,51.4787,51.4846,50.7527,50.8388,159507.97919401,0
+KOF.US,D,20161121,000000,50.9797,51.8486,50.9562,51.557,67182.392759111,0
+KOF.US,D,20161122,000000,51.6597,51.6597,50.736,50.8857,160797.68818961,0
+KOF.US,D,20161123,000000,50.5618,50.6881,50.2311,50.4836,215648.13289012,0
+KOF.US,D,20161125,000000,50.9249,50.9249,49.553,49.8055,48006.402589928,0
+KOF.US,D,20161128,000000,49.7663,49.8984,49.4972,49.6313,137944.69883962,0
+KOF.US,D,20161129,000000,49.5139,49.9483,49.5139,49.8133,157156.45748332,0
+KOF.US,D,20161130,000000,50.1616,50.326,49.3358,49.6234,124082.88202791,0
+KOF.US,D,20161201,000000,49.5452,50.6254,48.9121,49.0481,188382.33574059,0
+KOF.US,D,20161202,000000,48.9219,49.8681,48.597,49.2751,177317.61363647,0
+KOF.US,D,20161205,000000,49.8358,49.9552,49.2751,49.3084,134304.49008974,0
+KOF.US,D,20161206,000000,49.3172,50.0804,49.3172,49.8534,80622.141571461,0
+KOF.US,D,20161207,000000,50.0501,50.508,49.8593,50.1059,233540.54580219,0
+KOF.US,D,20161208,000000,49.781,49.9953,49.3798,49.6557,595627.87925258,0
+KOF.US,D,20161209,000000,49.4013,51.5179,48.321,51.328,362962.12814154,0
+KOF.US,D,20161212,000000,51.3378,52.2821,51.2801,51.7703,150717.11011304,0
+KOF.US,D,20161213,000000,51.8789,52.5678,50.3573,51.6274,139406.09651292,0
+KOF.US,D,20161214,000000,51.282,52.0932,50.4591,50.8632,109756.07504743,0
+KOF.US,D,20161215,000000,50.6969,51.604,50.419,51.328,97539.608063716,0
+KOF.US,D,20161216,000000,51.0433,51.785,50.4376,50.5775,99710.243488963,0
+KOF.US,D,20161219,000000,50.3818,50.6489,49.9953,50.2243,76872.583485193,0
+KOF.US,D,20161220,000000,50.2311,50.6088,49.5295,49.8984,170319.25610723,0
+KOF.US,D,20161221,000000,49.916,50.1254,49.0168,49.2682,85372.194987916,0
+KOF.US,D,20161222,000000,48.8739,49.5207,48.1263,49.3641,88044.61101288,0
+KOF.US,D,20161223,000000,49.6009,50.3417,49.3876,49.8055,106498.07799673,0
+KOF.US,D,20161227,000000,49.5833,50.3329,49.4199,49.7575,45401.435688347,0
+KOF.US,D,20161228,000000,49.6724,49.916,49.3172,49.8857,65863.047027475,0
+KOF.US,D,20161229,000000,50.1215,51.1783,49.7262,50.8632,65466.527938494,0
+KOF.US,D,20161230,000000,50.7683,50.9415,49.6088,50.1293,134568.15484479,0
+KOF.US,D,20170103,000000,50.6802,51.2331,49.3876,49.9708,89054.303950801,0
+KOF.US,D,20170104,000000,50.1127,50.1127,49.0089,49.506,152335.88907424,0
+KOF.US,D,20170105,000000,49.8358,50.5344,49.5775,50.1127,164299.93282347,0
+KOF.US,D,20170106,000000,50.098,50.3955,49.5921,49.9777,123145.74799545,0
+KOF.US,D,20170109,000000,50.0109,50.3749,48.0696,48.2105,236826.1356761,0
+KOF.US,D,20170110,000000,48.2203,48.2203,47.2965,47.5333,379017.06341962,0
+KOF.US,D,20170111,000000,47.4463,47.8572,46.9697,47.6821,245558.75324142,0
+KOF.US,D,20170112,000000,47.8034,48.0549,47.2408,47.7936,186998.60675482,0
+KOF.US,D,20170113,000000,47.6194,49.144,47.2574,47.7623,151605.19023759,0
+KOF.US,D,20170117,000000,47.914,48.2017,46.8944,48.0461,124867.74455456,0
+KOF.US,D,20170118,000000,48.1811,48.3073,47.3034,47.73,194094.05014347,0
+KOF.US,D,20170119,000000,47.6116,47.6116,46.9423,47.2642,113401.39357938,0
+KOF.US,D,20170120,000000,47.6987,48.3935,47.3367,48.0696,102589.09470974,0
+KOF.US,D,20170123,000000,48.1322,49.3084,47.9345,49.1254,88353.24185018,0
+KOF.US,D,20170124,000000,49.0324,50.0334,48.7575,49.7418,112783.10994836,0
+KOF.US,D,20170125,000000,49.7017,50.6489,49.7017,50.4209,159279.06095707,0
+KOF.US,D,20170126,000000,50.0256,50.0256,49.0168,49.3798,272084.65394656,0
+KOF.US,D,20170127,000000,49.6861,49.964,48.868,49.2369,104629.94167029,0
+KOF.US,D,20170130,000000,49.0324,49.3641,48.8191,49.2751,82110.110111555,0
+KOF.US,D,20170131,000000,49.3798,49.6313,48.8426,48.9307,124516.19154783,0
+KOF.US,D,20170201,000000,49.0706,49.8534,48.8357,49.6146,127716.9590393,0
+KOF.US,D,20170202,000000,49.7663,50.3192,49.1978,49.7193,86520.873998264,0
+KOF.US,D,20170203,000000,50.2311,50.7683,50.098,50.5481,110115.80370548,0
+KOF.US,D,20170206,000000,50.3886,50.3886,49.2369,49.736,64305.585451168,0
+KOF.US,D,20170207,000000,49.553,49.9385,49.4375,49.8055,133946.80534453,0
+KOF.US,D,20170208,000000,49.781,50.1362,49.4238,49.6724,155423.21940365,0
+KOF.US,D,20170209,000000,49.7575,50.1215,49.4972,49.7193,101461.8767841,0
+KOF.US,D,20170210,000000,49.6234,51.737,49.6234,50.5305,145996.69343261,0
+KOF.US,D,20170213,000000,50.508,50.5305,50.0423,50.1215,75789.309685399,0
+KOF.US,D,20170214,000000,49.916,50.6176,49.916,50.6088,107551.71506049,0
+KOF.US,D,20170215,000000,50.6176,50.6176,50.2389,50.5393,119413.56316824,0
+KOF.US,D,20170216,000000,50.8319,50.8319,50.3074,50.5149,92959.199412134,0
+KOF.US,D,20170217,000000,50.5863,50.8525,50.098,50.3955,77716.7194839,0
+KOF.US,D,20170221,000000,50.3652,51.0521,49.9327,50.8632,142504.6683629,0
+KOF.US,D,20170222,000000,51.0051,51.5893,50.8319,51.3828,95906.521712705,0
+KOF.US,D,20170223,000000,51.4161,52.7077,51.0677,52.0776,125854.95445135,0
+KOF.US,D,20170224,000000,52.0688,52.0688,50.6832,51.192,133413.34409595,0
+KOF.US,D,20170227,000000,51.375,52.3623,50.8857,52.3447,149937.35736847,0
+KOF.US,D,20170228,000000,51.7928,52.2557,51.4787,51.7781,137201.73652598,0
+KOF.US,D,20170301,000000,52.0384,52.3222,51.8965,51.9963,184749.28068562,0
+KOF.US,D,20170302,000000,51.92,53.0394,51.0129,51.3378,220511.62346863,0
+KOF.US,D,20170303,000000,51.7458,53.7978,51.7458,53.4661,267682.06571117,0
+KOF.US,D,20170306,000000,53.5375,53.9309,52.6216,53.7273,169803.16811771,0
+KOF.US,D,20170307,000000,53.7019,54.2704,53.0394,54.0591,213572.53941146,0
+KOF.US,D,20170308,000000,54.1696,54.1696,53.1177,53.3937,139296.74717653,0
+KOF.US,D,20170309,000000,53.1432,53.4416,52.7244,53.1735,97355.655909034,0
+KOF.US,D,20170310,000000,53.742,54.0229,53.105,53.788,88330.758809052,0
+KOF.US,D,20170313,000000,54.0326,54.0326,53.0081,53.9309,125594.35556555,0
+KOF.US,D,20170314,000000,53.8056,53.8056,52.7645,53.1901,103248.25659735,0
+KOF.US,D,20170315,000000,53.0473,54.9955,52.7958,54.7196,165953.45830278,0
+KOF.US,D,20170316,000000,55.0522,56.0132,54.6334,55.2088,176875.10650882,0
+KOF.US,D,20170317,000000,55.1873,55.8321,54.6726,55.7049,183232.69736591,0
+KOF.US,D,20170320,000000,55.9261,56.3703,55.6208,55.9495,102977.4381474,0
+KOF.US,D,20170321,000000,56.2989,57.7892,55.6354,57.5935,214189.80108606,0
+KOF.US,D,20170322,000000,57.1893,57.1893,56.1815,56.9926,192196.277081,0
+KOF.US,D,20170323,000000,56.519,57.7667,56.519,57.5054,116966.99951096,0
+KOF.US,D,20170324,000000,57.5367,58.0729,57.251,57.8371,161691.90005265,0
+KOF.US,D,20170327,000000,57.5524,58.1062,56.9926,57.9007,89856.539736497,0
+KOF.US,D,20170328,000000,57.8841,58.6023,57.4349,57.7334,142653.87399948,0
+KOF.US,D,20170329,000000,57.7588,58.3176,57.3322,57.4741,98630.035558414,0
+KOF.US,D,20170330,000000,57.339,57.4741,56.7167,57.2294,123146.76995186,0
+KOF.US,D,20170331,000000,56.8821,57.158,56.5386,56.567,138886.94265415,0
+KOF.US,D,20170403,000000,56.4339,56.9457,55.338,56.7333,138574.2239912,0
+KOF.US,D,20170404,000000,56.3449,57.1336,56.2646,56.6463,167214.55251877,0
+KOF.US,D,20170405,000000,56.8038,57.6326,56.8038,57.0709,206892.01032726,0
+KOF.US,D,20170406,000000,56.8038,56.8752,56.2646,56.5905,195253.97067438,0
+KOF.US,D,20170407,000000,56.8341,57.9222,56.613,57.8841,104810.82795573,0
+KOF.US,D,20170410,000000,57.7334,57.8762,57.3322,57.7334,49631.313289618,0
+KOF.US,D,20170411,000000,57.8136,58.3567,57.387,58.3019,164009.69720164,0
+KOF.US,D,20170412,000000,58.1444,58.3978,57.2069,57.9477,80958.365231963,0
+KOF.US,D,20170413,000000,58.0328,58.3724,57.4349,57.5768,69325.435361156,0
+KOF.US,D,20170417,000000,57.9164,58.7824,56.8439,58.6483,81472.409308658,0
+KOF.US,D,20170418,000000,58.0504,58.7031,57.9477,58.2451,60810.49451221,0
+KOF.US,D,20170419,000000,58.4281,58.4281,56.9926,57.1336,76140.862692125,0
+KOF.US,D,20170420,000000,57.3948,58.0328,57.0876,57.8596,100564.59905182,0
+KOF.US,D,20170421,000000,57.7334,58.0416,57.3244,57.7187,106895.61904213,0
+KOF.US,D,20170424,000000,57.8293,58.846,57.8293,58.4849,142944.10962131,0
+KOF.US,D,20170425,000000,58.4849,58.7755,57.7735,58.1678,111213.38489508,0
+KOF.US,D,20170426,000000,58.1835,58.4604,56.1492,56.9682,156299.03605122,0
+KOF.US,D,20170427,000000,57.1737,57.7892,56.1022,57.4956,335275.28494907,0
+KOF.US,D,20170428,000000,57.795,58.0984,56.8283,58.0739,130855.38718946,0
+KOF.US,D,20170501,000000,58.0338,58.5612,57.6111,58.4898,63421.593152279,0
+KOF.US,D,20170502,000000,58.6992,58.7775,57.5435,58.4585,149783.04194982,0
+KOF.US,D,20170503,000000,58.1385,58.3949,57.5876,57.9076,62041.951992164,0
+KOF.US,D,20170504,000000,58.1463,58.1463,57.5073,57.795,155016.48075052,0
+KOF.US,D,20170505,000000,57.8596,59.0485,57.6277,58.8734,82361.511389621,0
+KOF.US,D,20170508,000000,58.6992,58.7931,57.6913,57.8909,124700.14370251,0
+KOF.US,D,20170509,000000,58.1541,58.7628,57.7079,58.4653,76836.815010671,0
+KOF.US,D,20170510,000000,58.5769,59.4565,58.5769,58.7227,42455.135344191,0
+KOF.US,D,20170511,000000,58.7775,59.664,58.6581,59.4732,65622.887269974,0
+KOF.US,D,20170512,000000,60.1043,61.4684,60.0407,61.3275,154486.08537119,0
+KOF.US,D,20170515,000000,61.6611,62.4753,61.5349,62.3559,116006.36048096,0
+KOF.US,D,20170516,000000,62.2443,63.8961,62.2443,63.6651,158806.91709339,0
+KOF.US,D,20170517,000000,63.4743,63.4743,62.2923,62.7483,117138.68818867,0
+KOF.US,D,20170518,000000,61.5887,61.941,60.3529,61.0466,163321.92053441,0
+KOF.US,D,20170519,000000,60.8304,62.4919,60.8304,61.8206,136324.897922,0
+KOF.US,D,20170522,000000,62.1631,62.8598,61.5966,61.8206,152193.83713257,0
+KOF.US,D,20170523,000000,61.7257,63.6103,61.7257,63.2356,104147.57824246,0
+KOF.US,D,20170524,000000,63.5301,65.3433,63.2581,64.809,121609.74750386,0
+KOF.US,D,20170525,000000,65.1916,65.583,64.3765,64.4724,130518.14157254,0
+KOF.US,D,20170526,000000,64.6407,64.8002,64.3853,64.5429,88708.882682565,0
+KOF.US,D,20170530,000000,64.4812,64.4812,63.1632,63.6818,49777.453056949,0
+KOF.US,D,20170531,000000,63.8178,64.6163,63.49,64.2102,115449.39423484,0
+KOF.US,D,20170601,000000,64.5761,65.4695,64.265,64.8237,122384.39046635,0
+KOF.US,D,20170602,000000,65.1339,65.4177,64.7836,65.1916,227124.70342945,0
+KOF.US,D,20170605,000000,64.9274,67.4755,64.9274,67.1575,127453.29428425,0
+KOF.US,D,20170606,000000,67.3493,67.6301,66.4461,66.4461,84131.539900228,0
+KOF.US,D,20170607,000000,66.4852,68.2671,66.4696,67.7309,144529.16402082,0
+KOF.US,D,20170608,000000,67.4911,67.7876,66.4578,67.1408,140575.21465157,0
+KOF.US,D,20170609,000000,67.5244,67.955,66.861,67.132,115236.82730054,0
+KOF.US,D,20170612,000000,67.044,67.9148,66.5978,67.0762,129131.34671752,0
+KOF.US,D,20170613,000000,66.3727,66.3932,64.2102,66.2778,168998.88841918,0
+KOF.US,D,20170614,000000,66.4608,67.3561,66.3169,66.7817,97552.893497109,0
+KOF.US,D,20170615,000000,66.3727,67.2083,65.95,67.0997,117600.6124882,0
+KOF.US,D,20170616,000000,67.1408,67.3581,66.175,66.6848,159417.02507308,0
+KOF.US,D,20170619,000000,67.132,68.0949,66.5332,68.0186,137023.91610979,0
+KOF.US,D,20170620,000000,67.7005,68.0186,67.4207,67.8346,116387.55022372,0
+KOF.US,D,20170621,000000,67.9305,68.1712,67.044,67.3228,60938.239064072,0
+KOF.US,D,20170622,000000,67.0929,68.091,67.0929,67.6839,86716.06767351,0
+KOF.US,D,20170623,000000,67.9461,68.091,66.8522,67.1575,96374.57775073,0
+KOF.US,D,20170626,000000,68.0665,68.2808,66.4608,67.0293,154536.16123552,0
+KOF.US,D,20170627,000000,66.2944,67.6467,66.0547,66.4852,75096.423236097,0
+KOF.US,D,20170628,000000,66.998,67.3727,66.4852,67.1633,73562.466657332,0
+KOF.US,D,20170629,000000,67.0684,67.0684,66.175,66.3893,56577.551041694,0
+KOF.US,D,20170630,000000,66.7396,67.7309,66.402,67.6301,91006.24070326,0
+KOF.US,D,20170703,000000,67.8121,68.5293,66.8923,66.8923,36821.089628847,0
+KOF.US,D,20170705,000000,66.8991,68.4648,66.8991,68.2984,129079.22694036,0
+KOF.US,D,20170706,000000,67.8434,68.2896,66.7895,67.0684,68129.746355723,0
+KOF.US,D,20170707,000000,67.4285,67.6017,66.1065,67.18,107949.25610589,0
+KOF.US,D,20170710,000000,67.3639,68.4188,67.3639,68.2505,50088.127807079,0
+KOF.US,D,20170711,000000,68.4188,69.0646,67.1164,68.5225,104462.34081825,0
+KOF.US,D,20170712,000000,69.546,70.1194,68.9736,69.9912,130545.73439574,0
+KOF.US,D,20170713,000000,69.9746,70.2564,69.8249,70.1586,62305.616747208,0
+KOF.US,D,20170714,000000,70.1507,71.6214,70.1507,71.2614,63505.393578301,0
+KOF.US,D,20170717,000000,71.1664,72.236,71.0216,71.9649,65918.23267388,0
+KOF.US,D,20170718,000000,72.2203,72.7311,71.9571,72.6049,41313.610028747,0
+KOF.US,D,20170719,000000,72.6753,73.3573,72.1557,72.1958,142666.13747645,0
+KOF.US,D,20170720,000000,72.5628,72.6195,72.0637,72.5716,30692.417008692,0
+KOF.US,D,20170721,000000,72.2849,72.8896,71.9894,72.3416,75685.070131079,0
+KOF.US,D,20170724,000000,69.2642,71.8847,67.8904,68.2113,235544.60233181,0
+KOF.US,D,20170725,000000,68.9932,69.3689,68.4736,68.8982,111915.46895211,0
+KOF.US,D,20170726,000000,68.7769,70.6948,68.7456,70.55,110423.41258636,0
+KOF.US,D,20170727,000000,70.687,70.687,69.2339,69.7133,59899.931346534,0
+KOF.US,D,20170728,000000,69.7212,69.7349,68.4736,69.0421,74813.341309169,0
+KOF.US,D,20170731,000000,69.1527,69.1527,67.8277,67.8757,96832.414224605,0
+KOF.US,D,20170801,000000,67.8679,68.3796,66.4921,66.5019,115019.15058417,0
+KOF.US,D,20170802,000000,66.3404,66.9324,66.2054,66.5332,99784.846307251,0
+KOF.US,D,20170803,000000,66.5655,66.5655,65.2229,65.767,126139.05833469,0
+KOF.US,D,20170804,000000,65.7435,66.0234,65.3198,65.7494,61294.901852872,0
+KOF.US,D,20170807,000000,65.6936,66.5263,65.6936,65.9333,73137.332788733,0
+KOF.US,D,20170808,000000,65.8952,66.8052,65.6868,66.3502,87853.505163293,0
+KOF.US,D,20170809,000000,66.2866,66.2866,65.176,65.6075,58799.284287686,0
+KOF.US,D,20170810,000000,65.2327,66.039,65.0194,65.4695,124868.76651097,0
+KOF.US,D,20170811,000000,64.5527,66.2132,63.5526,65.8952,103060.21661701,0
+KOF.US,D,20170814,000000,66.36,67.1487,66.3502,66.5655,56067.594790659,0
+KOF.US,D,20170815,000000,66.6702,67.7093,65.8952,67.2915,116338.4963158,0
+KOF.US,D,20170816,000000,67.0606,67.9305,66.4696,67.7876,44531.750779268,0
+KOF.US,D,20170817,000000,67.6105,67.6105,66.3336,66.4138,57090.573161974,0
+KOF.US,D,20170818,000000,66.8287,67.7446,66.2406,67.2602,69908.972474064,0
+KOF.US,D,20170821,000000,67.4618,68.0342,67.2524,67.955,110849.56841137,0
+KOF.US,D,20170822,000000,67.7485,68.2113,67.18,67.4833,55399.235295314,0
+KOF.US,D,20170823,000000,67.1878,67.7221,66.8805,67.5156,33959.611667127,0
+KOF.US,D,20170824,000000,67.7221,68.4109,67.7221,68.2338,47379.943307594,0
+KOF.US,D,20170825,000000,68.7769,69.0949,67.6506,67.8904,78223.609865691,0
+KOF.US,D,20170828,000000,67.9794,68.498,67.1076,67.4833,33533.455842114,0
+KOF.US,D,20170829,000000,67.1575,67.8121,66.6379,67.7407,91917.825825351,0
+KOF.US,D,20170830,000000,67.7407,67.7407,65.859,66.3658,118508.10978463,0
+KOF.US,D,20170831,000000,66.542,67.4432,65.176,65.358,135048.47435979,0
+KOF.US,D,20170901,000000,65.7102,66.313,64.8795,65.5184,67976.452893488,0
+KOF.US,D,20170905,000000,65.3678,65.5096,63.2581,63.9939,90802.871376695,0
+KOF.US,D,20170906,000000,64.2943,65.04,63.8902,64.401,105607.95395935,0
+KOF.US,D,20170907,000000,64.584,65.7915,64.5527,64.9441,53074.284451417,0
+KOF.US,D,20170908,000000,64.7366,65.9598,63.8902,64.9049,161062.37490107,0
+KOF.US,D,20170911,000000,64.9998,65.7357,64.9998,65.4069,59952.051123694,0
+KOF.US,D,20170912,000000,65.4226,66.6203,65.264,65.5654,109783.66787063,0
+KOF.US,D,20170913,000000,65.5439,65.5439,64.1701,64.4166,83994.597740631,0
+KOF.US,D,20170914,000000,64.3364,64.3364,63.5712,63.8012,70821.57955257,0
+KOF.US,D,20170915,000000,63.7532,63.9421,62.034,62.8686,91266.839589059,0
+KOF.US,D,20170918,000000,62.9635,63.0017,61.7492,62.8422,82417.71899244,0
+KOF.US,D,20170919,000000,63.1221,63.2913,62.6837,63.0017,122018.53006982,0
+KOF.US,D,20170920,000000,62.8099,63.0271,61.7727,62.1631,55648.59266055,0
+KOF.US,D,20170921,000000,61.987,62.3001,61.0858,61.6944,77311.002787185,0
+KOF.US,D,20170922,000000,61.8206,62.9136,61.8206,62.26,62173.784369686,0
+KOF.US,D,20170925,000000,62.1181,62.1181,60.7218,61.6357,84337.975096037,0
+KOF.US,D,20170926,000000,61.7805,61.9958,60.9263,61.2061,43807.183681103,0
+KOF.US,D,20170927,000000,61.1993,61.1993,59.616,60.5838,140987.06308677,0
+KOF.US,D,20170928,000000,60.576,61.2619,60.1914,60.9351,77796.432084263,0
+KOF.US,D,20170929,000000,60.9351,62.3236,60.9351,61.6054,79281.334755112,0
+KOF.US,D,20171002,000000,61.7022,61.9958,60.9028,61.5408,79640.041456742,0
+KOF.US,D,20171003,000000,61.806,62.0848,61.3412,61.8696,70831.799116719,0
+KOF.US,D,20171004,000000,62.3001,62.3001,61.5007,61.5966,76931.856957257,0
+KOF.US,D,20171005,000000,61.8921,61.8921,60.1043,60.2873,117803.98181477,0
+KOF.US,D,20171006,000000,60.4713,60.7433,59.073,59.0965,118237.29133469,0
+KOF.US,D,20171009,000000,58.8734,59.0583,58.6414,58.7129,102944.73554212,0
+KOF.US,D,20171010,000000,59.0172,59.0818,58.2403,58.4095,100230.41930415,0
+KOF.US,D,20171011,000000,58.3528,59.1366,58.3068,58.6336,169594.68900907,0
+KOF.US,D,20171012,000000,58.5612,59.073,58.1708,58.4585,167347.4068527,0
+KOF.US,D,20171013,000000,58.5211,58.6111,57.4927,57.6443,101407.71309411,0
+KOF.US,D,20171016,000000,57.5563,57.8117,56.1736,56.4779,143351.87023085,0
+KOF.US,D,20171017,000000,56.6463,57.0445,55.8938,56.8605,215074.81534136,0
+KOF.US,D,20171018,000000,56.9643,57.2686,56.2372,56.6541,117091.67819358,0
+KOF.US,D,20171019,000000,56.7177,57.2833,56.3233,56.6463,187709.88841959,0
+KOF.US,D,20171020,000000,56.7196,57.8351,56.3321,57.0611,131649.44732383,0
+KOF.US,D,20171023,000000,56.9261,57.1727,56.1257,56.247,95079.758973051,0
+KOF.US,D,20171024,000000,56.247,56.247,55.6785,55.8879,82148.944455322,0
+KOF.US,D,20171025,000000,56.7089,57.2206,55.2391,55.3037,117592.43683688,0
+KOF.US,D,20171026,000000,55.6785,57.2989,55.1932,56.1032,172415.28871419,0
+KOF.US,D,20171027,000000,56.3116,56.6844,55.5983,55.8145,129001.55825283,0
+KOF.US,D,20171030,000000,55.976,55.976,54.4965,54.6246,107551.71506049,0
+KOF.US,D,20171031,000000,54.9984,55.1237,54.3193,54.6628,113894.99852778,0
+KOF.US,D,20171101,000000,54.7049,55.0483,53.8653,53.9133,85155.540227957,0
+KOF.US,D,20171102,000000,54.3291,54.3291,53.5581,53.8986,89656.236279177,0
+KOF.US,D,20171103,000000,54.1882,54.6266,53.334,54.2616,115416.69162956,0
+KOF.US,D,20171106,000000,54.6432,55.4759,54.1804,55.2,107551.71506049,0
+KOF.US,D,20171107,000000,55.2343,55.4026,54.5542,54.6334,125503.40144462,0
+KOF.US,D,20171108,000000,54.4162,55.0552,54.4162,54.9583,58360.864985694,0
+KOF.US,D,20171109,000000,54.974,56.1071,54.9094,55.6873,147332.39046689,0
+KOF.US,D,20171110,000000,55.9124,55.9124,54.8839,55.6217,136035.68425658,0
+KOF.US,D,20171113,000000,55.2568,55.6296,54.8047,55.4515,81033.990006666,0
+KOF.US,D,20171114,000000,55.5728,55.8243,54.9094,54.9172,102502.22841447,0
+KOF.US,D,20171115,000000,55.0063,55.1354,54.4554,54.4886,83388.577586595,0
+KOF.US,D,20171116,000000,54.7137,55.2411,54.6912,55.0063,72684.606096933,0
+KOF.US,D,20171117,000000,54.6833,55.2734,53.3555,54.6912,106705.53514895,0
+KOF.US,D,20171120,000000,54.3174,54.4808,54.1002,54.2929,59180.474030444,0
+KOF.US,D,20171121,000000,54.2616,55.9926,54.1002,55.7587,95114.505491158,0
+KOF.US,D,20171122,000000,56.0278,56.3566,56.0278,56.0278,63846.727020878,0
+KOF.US,D,20171124,000000,56.3419,56.4545,56.0582,56.3233,62083.852205175,0
+KOF.US,D,20171127,000000,56.2451,56.7373,55.7832,56.1404,137168.01196429,0
+KOF.US,D,20171128,000000,56.4545,56.4545,55.3458,55.6707,90921.418320823,0
+KOF.US,D,20171129,000000,55.5806,56.1805,55.0229,55.7186,57440.082255869,0
+KOF.US,D,20171130,000000,55.6443,56.2764,54.8409,55.4026,92732.325088026,0
+KOF.US,D,20171201,000000,55.1609,55.6296,54.7714,55.3311,149924.07193507,0
+KOF.US,D,20171204,000000,55.3957,56.9007,55.3957,56.5846,92712.907916143,0
+KOF.US,D,20171205,000000,56.7627,56.7627,55.657,55.7343,96827.30444253,0
+KOF.US,D,20171206,000000,55.8576,55.8576,54.7186,55.1932,84874.50221386,0
+KOF.US,D,20171207,000000,54.7871,55.5875,54.5278,54.9094,74325.868099262,0
+KOF.US,D,20171208,000000,54.8203,55.5092,54.7655,55.1677,99043.927906448,0
+KOF.US,D,20171211,000000,55.1853,55.8155,55.0708,55.6296,91813.586271031,0
+KOF.US,D,20171212,000000,55.5405,56.249,54.8115,55.1765,80743.754384834,0
+KOF.US,D,20171213,000000,56.9408,58.8822,55.8243,57.8792,269277.33967483,0
+KOF.US,D,20171214,000000,57.8792,58.526,56.9408,57.0367,128746.0691491,0
+KOF.US,D,20171215,000000,57.0768,57.0768,55.928,56.067,189041.4976282,0
+KOF.US,D,20171218,000000,56.3899,57.9526,56.1873,57.296,118076.84417755,0
+KOF.US,D,20171219,000000,57.5964,58.1385,56.3419,56.4231,93754.281502926,0
+KOF.US,D,20171220,000000,56.5034,56.6971,55.4427,55.8967,94947.926595529,0
+KOF.US,D,20171221,000000,56.0347,56.3106,55.7832,55.9515,81952.728823661,0
+KOF.US,D,20171222,000000,56.1717,56.3194,54.5444,54.9965,81712.569066159,0
+KOF.US,D,20171226,000000,55.1442,56.3194,53.881,54.9965,95473.212192788,0
+KOF.US,D,20171227,000000,55.2343,55.3311,54.6334,55.0708,65419.517943409,0
+KOF.US,D,20171228,000000,55.1677,55.5307,54.7714,54.9172,71761.779454278,0
+KOF.US,D,20171229,000000,55.2166,56.4388,55.2166,56.3419,54583.714076224,0
+KOF.US,D,20180102,000000,56.7529,57.7784,56.5288,57.6287,83466.246274128,0
+KOF.US,D,20180103,000000,57.4976,57.842,56.6502,56.6502,72821.548256529,0
+KOF.US,D,20180104,000000,56.8028,58.0661,56.6727,56.8263,55294.995740994,0
+KOF.US,D,20180105,000000,57.0054,57.8224,56.5513,57.3283,61635.213339034,0
+KOF.US,D,20180108,000000,57.4261,58.0886,57.3048,57.9036,80015.09946101,0
+KOF.US,D,20180109,000000,57.8635,57.8635,56.9574,57.3694,65622.887269974,0
+KOF.US,D,20180110,000000,57.523,57.523,56.293,56.4055,96003.607572121,0
+KOF.US,D,20180111,000000,56.6502,57.3361,56.0826,57.3283,100568.68687748,0
+KOF.US,D,20180112,000000,57.4976,58.3635,57.4535,57.9927,86239.835984166,0
+KOF.US,D,20180116,000000,58.1453,59.256,58.1453,59.0045,109655.92331877,0
+KOF.US,D,20180117,000000,58.8597,60.1601,58.5563,59.6845,93977.068001374,0
+KOF.US,D,20180118,000000,60.211,60.6552,59.9429,60.4517,138172.59512014,0
+KOF.US,D,20180119,000000,60.5349,60.9302,60.4263,60.6875,121860.12682551,0
+KOF.US,D,20180122,000000,60.801,61.5085,60.5094,61.4958,72336.118959452,0
+KOF.US,D,20180123,000000,61.2932,62.2893,60.8177,61.9576,112838.29559477,0
+KOF.US,D,20180124,000000,62.2825,63.763,62.1533,63.763,126077.7409498,0
+KOF.US,D,20180125,000000,63.8344,64.1192,62.8481,63.0898,83824.952975758,0
+KOF.US,D,20180126,000000,62.9117,64.0203,62.3872,63.9078,70787.854990878,0
+KOF.US,D,20180129,000000,63.8755,63.8755,62.7346,62.8657,65963.198756135,0
+KOF.US,D,20180130,000000,62.305,63.0007,62.167,62.3471,41154.184828023,0
+KOF.US,D,20180131,000000,62.3471,62.7346,61.1416,61.666,116397.76978787,0
+KOF.US,D,20180201,000000,61.35,64.2738,61.301,63.6495,73667.728168067,0
+KOF.US,D,20180202,000000,63.2209,63.4871,61.9752,62.3872,40735.182697914,0
+KOF.US,D,20180205,000000,61.8931,63.1935,59.9184,60.1288,68519.1117498,0
+KOF.US,D,20180206,000000,59.1649,61.6925,59.1649,61.4547,135340.75389445,0
+KOF.US,D,20180207,000000,60.9791,61.0437,59.9742,60.348,121620.98902442,0
+KOF.US,D,20180208,000000,60.211,60.3646,57.9986,57.9986,116779.98148704,0
+KOF.US,D,20180209,000000,58.3244,58.8597,57.0455,58.5906,111164.33098716,0
+KOF.US,D,20180212,000000,58.9233,59.3929,58.1219,58.5592,106696.33754122,0
+KOF.US,D,20180213,000000,58.3156,58.5436,57.9125,58.3978,56380.313453618,0
+KOF.US,D,20180214,000000,58.1541,58.6317,57.3625,58.2686,91911.694086861,0
+KOF.US,D,20180215,000000,58.4937,59.481,58.2266,59.0691,44429.555137777,0
+KOF.US,D,20180216,000000,59.1004,59.6346,59.0514,59.1248,46783.120761292,0
+KOF.US,D,20180220,000000,59.3264,59.3753,59.3264,59.3264,44002.377356349,0
+KOF.US,D,20180221,000000,61.6993,61.6993,59.4154,59.6523,89309.793054526,0
+KOF.US,D,20180222,000000,59.6523,60.1033,58.9947,59.4497,105328.95985808,0
+KOF.US,D,20180223,000000,59.757,59.757,56.6003,56.6648,141900.69212169,0
+KOF.US,D,20180226,000000,56.3742,57.0934,55.9926,56.1071,187251.0299893,0
+KOF.US,D,20180227,000000,56.067,56.2274,55.1932,55.1932,109572.12289275,0
+KOF.US,D,20180228,000000,55.426,55.4681,54.2871,54.562,128343.41832163,0
+KOF.US,D,20180301,000000,54.6012,55.2254,54.0424,55.0474,88478.942489212,0
+KOF.US,D,20180302,000000,54.699,55.7431,54.1647,55.4828,54586.779945469,0
+KOF.US,D,20180305,000000,55.4593,55.6374,54.5933,54.9495,75359.066034726,0
+KOF.US,D,20180306,000000,55.1276,56.8116,55.0474,56.6237,102330.53973677,0
+KOF.US,D,20180307,000000,56.2764,56.2764,54.9661,55.1198,69493.0362132,0
+KOF.US,D,20180308,000000,55.4681,55.6491,54.6334,55.5806,148536.25512364,0
+KOF.US,D,20180309,000000,55.9848,56.9985,55.7186,55.9613,84946.039162903,0
+KOF.US,D,20180312,000000,55.7656,56.1717,55.3781,55.6531,87910.734722528,0
+KOF.US,D,20180313,000000,55.6619,56.1717,54.7137,54.9172,117970.5607104,0
+KOF.US,D,20180314,000000,55.2988,56.9007,55.2988,56.1404,144007.96624922,0
+KOF.US,D,20180315,000000,56.0347,56.1805,54.3174,54.5855,89004.228086471,0
+KOF.US,D,20180316,000000,54.7969,55.1354,53.5502,53.9045,63748.619205047,0
+KOF.US,D,20180319,000000,53.833,55.0337,53.0355,53.3301,63502.327709056,0
+KOF.US,D,20180320,000000,53.607,53.8497,51.8251,52.4964,216651.69408956,0
+KOF.US,D,20180321,000000,52.6676,54.4397,52.1578,54.3497,168007.59069673,0
+KOF.US,D,20180322,000000,53.9955,55.1119,53.9045,54.1246,120441.65132162,0
+KOF.US,D,20180323,000000,54.1735,54.3174,52.9054,53.015,80501.550714503,0
+KOF.US,D,20180326,000000,53.4299,53.4299,51.7449,52.515,90174.368181531,0
+KOF.US,D,20180327,000000,52.4005,52.6109,51.7116,52.4328,184064.56988764,0
+KOF.US,D,20180328,000000,52.3281,53.5404,52.3281,53.0796,106299.81845224,0
+KOF.US,D,20180329,000000,53.4778,54.8047,53.4778,53.7587,35658.103228691,0
+KOF.US,D,20180402,000000,53.4778,53.833,52.0032,52.3604,64857.441915214,0
+KOF.US,D,20180403,000000,52.7077,53.2254,52.0198,53.015,56570.397346789,0
+KOF.US,D,20180404,000000,52.4005,53.9133,52.3604,53.7772,90078.304278531,0
+KOF.US,D,20180405,000000,53.9221,54.3105,53.4299,53.8164,105588.53678747,0
+KOF.US,D,20180406,000000,53.5336,54.2137,53.242,53.5013,68809.347371632,0
+KOF.US,D,20180409,000000,53.6217,54.746,52.4494,53.1852,153321.0550582,0
+KOF.US,D,20180410,000000,53.8164,55.3781,53.3232,54.5209,135008.61805961,0
+KOF.US,D,20180411,000000,54.108,55.4427,54.1002,54.6745,112374.3273824,0
+KOF.US,D,20180412,000000,54.8526,55.838,54.6745,55.0229,135993.78404357,0
+KOF.US,D,20180413,000000,55.0865,55.9378,54.699,55.1765,170363.20023307,0
+KOF.US,D,20180416,000000,55.1677,55.7274,54.5933,54.8595,94933.619205721,0
+KOF.US,D,20180417,000000,55.1511,56.1629,54.5933,56.0415,158463.53973798,0
+KOF.US,D,20180418,000000,56.204,56.2206,54.8526,55.3047,97994.378668346,0
+KOF.US,D,20180419,000000,55.4515,56.2274,54.196,54.336,150074.29952806,0
+KOF.US,D,20180420,000000,54.5698,54.8526,52.7478,53.2254,111467.85204239,0
+KOF.US,D,20180423,000000,52.9592,54.0522,52.7077,53.0561,60734.869737507,0
+KOF.US,D,20180424,000000,53.1686,53.9955,52.1656,52.4494,90445.18663148,0
+KOF.US,D,20180425,000000,52.1187,52.375,51.4699,51.9729,70171.615272694,0
+KOF.US,D,20180426,000000,52.4494,52.6275,51.785,52.4494,58067.563494618,0
+KOF.US,D,20180427,000000,52.2782,52.9259,52.0932,52.8369,85325.184992831,0
+KOF.US,D,20180430,000000,52.8457,53.3301,52.1823,53.1187,125384.8545005,0
+KOF.US,D,20180501,000000,52.7938,53.514,51.7341,52.6451,90987.845487792,0
+KOF.US,D,20180502,000000,52.193,52.2997,50.8593,51.0276,88863.198101215,0
+KOF.US,D,20180503,000000,50.7311,51.7361,50.19,50.6577,439536.30035359,0
+KOF.US,D,20180504,000000,50.4611,50.7204,50.0178,50.5022,277018.6595177,0
+KOF.US,D,20180507,000000,50.42,50.42,49.2634,49.6822,191989.84188519,0
+KOF.US,D,20180508,000000,49.6146,49.689,49.0999,49.3778,116895.46256192,0
+KOF.US,D,20180509,000000,49.5667,49.5667,48.4414,48.7046,112485.72063163,0
+KOF.US,D,20180510,000000,48.9766,49.9532,48.9091,49.8289,231704.09012462,0
+KOF.US,D,20180511,000000,50.0109,50.3299,49.4522,50.1587,135840.49058134,0
+KOF.US,D,20180514,000000,50.4855,50.8388,49.3945,49.4013,205617.63067788,0
+KOF.US,D,20180515,000000,49.2379,49.2634,48.14,49.2634,180187.26724951,0
+KOF.US,D,20180516,000000,49.5354,49.6479,48.7633,49.3857,103153.21465076,0
+KOF.US,D,20180517,000000,49.4199,49.5833,48.6479,48.9913,199883.43323388,0
+KOF.US,D,20180518,000000,48.8759,48.9845,47.3905,47.9903,272265.540232,0
+KOF.US,D,20180521,000000,48.7134,48.9091,47.7036,48.6557,67979.518762733,0
+KOF.US,D,20180522,000000,48.9277,49.188,48.2026,48.5334,115339.02294203,0
+KOF.US,D,20180523,000000,48.2692,48.779,47.8768,48.2281,189215.23021873,0
+KOF.US,D,20180524,000000,47.9101,48.3935,47.4404,47.7036,197911.05735312,0
+KOF.US,D,20180525,000000,47.9101,48.3103,47.776,47.9825,117021.16320095,0
+KOF.US,D,20180529,000000,47.6057,47.958,46.7926,47.1938,149425.3572046,0
+KOF.US,D,20180530,000000,47.367,48.1459,47.2682,47.5881,230418.46895467,0
+KOF.US,D,20180531,000000,47.7212,48.1351,46.958,47.9825,137038.2234996,0
+KOF.US,D,20180601,000000,47.9737,48.7545,47.9737,48.2614,106768.89644668,0
+KOF.US,D,20180604,000000,48.8191,49.3945,48.4248,48.6234,115144.8512232,0
+KOF.US,D,20180605,000000,48.459,48.459,47.228,47.228,147064.63788618,0
+KOF.US,D,20180606,000000,47.4825,47.6742,47.228,47.548,163572.29985606,0
+KOF.US,D,20180607,000000,47.3905,48.0891,47.1165,47.8905,171865.47616298,0
+KOF.US,D,20180608,000000,48.0069,48.6303,47.7525,48.4013,108819.96297138,0
+KOF.US,D,20180611,000000,48.4336,48.9678,47.6879,47.8034,148892.91791244,0
+KOF.US,D,20180612,000000,47.7936,48.4414,47.6879,48.1048,128626.50024856,0
+KOF.US,D,20180613,000000,48.4414,48.87,47.6791,47.8514,119691.53531309,0
+KOF.US,D,20180614,000000,48.279,48.6479,47.5803,47.6459,129836.4966438,0
+KOF.US,D,20180615,000000,47.5881,47.8093,46.3738,47.2946,209073.88727307,0
+KOF.US,D,20180618,000000,46.184,46.5627,44.8913,45.4383,248932.231367,0
+KOF.US,D,20180619,000000,45.0029,45.6595,44.7818,44.9129,211812.730465,0
+KOF.US,D,20180620,000000,45.0597,45.316,44.7583,45.0371,92965.331150623,0
+KOF.US,D,20180621,000000,45.956,46.0871,45.1516,45.7094,133586.05473007,0
+KOF.US,D,20180622,000000,45.7994,47.5881,45.7994,47.3905,172644.20695113,0
+KOF.US,D,20180625,000000,47.2995,47.8709,46.9492,46.9971,97458.873506939,0
+KOF.US,D,20180626,000000,46.9247,48.0236,46.7036,46.865,135235.49238372,0
+KOF.US,D,20180627,000000,47.1713,47.1713,45.546,45.5861,103604.91938615,0
+KOF.US,D,20180628,000000,45.5117,46.5382,45.5117,46.4707,222819.20105348,0
+KOF.US,D,20180629,000000,46.7926,47.5138,46.1693,46.317,227859.49009176,0
+KOF.US,D,20180702,000000,46.1605,47.2036,45.0685,45.1272,97682.681961802,0
+KOF.US,D,20180703,000000,45.2162,47.0216,45.2162,46.7858,98950.929872693,0
+KOF.US,D,20180705,000000,46.8249,49.1635,46.8249,48.9766,248905.66050021,0
+KOF.US,D,20180706,000000,48.55,50.4288,48.55,50.1411,310782.05555316,0
+KOF.US,D,20180709,000000,50.0178,50.6127,48.2457,50.1988,130786.91610966,0
+KOF.US,D,20180710,000000,50.4288,51.0932,50.1166,50.9865,256657.19990723,0
+KOF.US,D,20180711,000000,50.4522,50.8544,50.1675,50.3945,142382.03359311,0
+KOF.US,D,20180712,000000,50.3221,51.0345,50.3094,50.6166,120147.32787413,0
+KOF.US,D,20180713,000000,50.4777,50.7253,50.0922,50.1489,74819.473047659,0
+KOF.US,D,20180716,000000,50.0021,51.011,49.7311,50.6665,96323.479929985,0
+KOF.US,D,20180717,000000,50.5433,51.2077,50.4777,51.0041,100162.97018076,0
+KOF.US,D,20180718,000000,50.7644,50.9865,50.0178,50.7311,238346.80682147,0
+KOF.US,D,20180719,000000,50.4376,50.7575,50.0511,50.2076,129688.31296364,0
+KOF.US,D,20180720,000000,50.3221,50.5344,49.9679,50.1734,50638.96231471,0
+KOF.US,D,20180723,000000,49.6968,50.7575,49.1958,50.5853,66597.833689788,0
+KOF.US,D,20180724,000000,50.6665,51.6265,50.6665,51.0932,77416.26429792,0
+KOF.US,D,20180725,000000,51.0345,52.3907,51.0345,52.1519,137159.83631297,0
+KOF.US,D,20180726,000000,51.7674,53.3516,51.1675,51.1754,114063.62133623,0
+KOF.US,D,20180727,000000,51.4141,51.7586,50.7575,51.0531,103421.98918788,0
+KOF.US,D,20180730,000000,51.101,51.7909,51.0345,51.6108,86244.945766241,0
+KOF.US,D,20180731,000000,51.283,51.7752,51.101,51.2899,52293.509750433,0
+KOF.US,D,20180801,000000,51.1098,51.2899,50.8711,51.0687,49922.570867865,0
+KOF.US,D,20180802,000000,50.3886,50.9865,50.3886,50.5609,87447.788466578,0
+KOF.US,D,20180803,000000,50.5344,51.6108,50.5344,51.2732,68883.95018992,0
+KOF.US,D,20180806,000000,51.0345,51.1891,50.5188,50.8485,76596.65525317,0
+KOF.US,D,20180807,000000,50.8143,51.9641,50.602,51.602,174018.73832917,0
+KOF.US,D,20180808,000000,51.4376,51.6108,51.0726,51.3417,62378.175652666,0
+KOF.US,D,20180809,000000,51.4464,51.4464,50.2243,50.8544,226217.20613302,0
+KOF.US,D,20180810,000000,50.3622,50.3622,48.4248,49.2291,280971.58693053,0
+KOF.US,D,20180813,000000,49.278,50.0511,48.2858,48.6968,96864.094873467,0
+KOF.US,D,20180814,000000,49.0422,49.7644,48.6479,49.7546,119565.83467406,0
+KOF.US,D,20180815,000000,49.689,49.689,48.5637,48.8289,125677.13403516,0
+KOF.US,D,20180816,000000,49.0579,49.0579,48.2555,48.5823,159288.2585648,0
+KOF.US,D,20180817,000000,48.6156,51.7263,48.6156,51.3221,207668.69720258,0
+KOF.US,D,20180820,000000,51.1499,51.1499,50.6411,50.921,52643.018844329,0
+KOF.US,D,20180821,000000,51.2987,51.3975,50.9053,51.1431,62345.473047389,0
+KOF.US,D,20180822,000000,50.4777,51.7997,50.4777,51.7674,104276.34475074,0
+KOF.US,D,20180823,000000,51.7419,51.9455,50.7487,50.7977,129427.71407784,0
+KOF.US,D,20180824,000000,51.6265,51.6265,49.8417,50.282,79563.394725625,0
+KOF.US,D,20180827,000000,50.2644,51.8486,50.2644,51.5042,73962.051615558,0
+KOF.US,D,20180828,000000,51.7165,51.7165,49.6743,49.8544,134271.78748447,0
+KOF.US,D,20180829,000000,50.2644,50.2644,49.5716,50.0755,74073.444864782,0
+KOF.US,D,20180830,000000,49.5422,49.6567,47.9668,48.9845,153079.87334429,0
+KOF.US,D,20180831,000000,48.8759,50.6411,48.8759,49.5912,311960.37129954,0
+KOF.US,D,20180904,000000,49.2956,49.2956,47.8347,48.0402,150038.53105354,0
+KOF.US,D,20180905,000000,47.8093,48.2614,47.4658,47.8034,55016.001639727,0
+KOF.US,D,20180906,000000,48.0236,48.3935,47.6948,48.3935,40478.671637774,0
+KOF.US,D,20180907,000000,48.2281,48.6811,47.8768,48.459,88423.756842808,0
+KOF.US,D,20180910,000000,49.1489,49.1489,48.2555,48.6391,93972.980175715,0
+KOF.US,D,20180911,000000,48.5569,48.6733,47.7124,48.597,128264.72767768,0
+KOF.US,D,20180912,000000,48.8367,49.4923,48.55,49.3622,220149.85089776,0
+KOF.US,D,20180913,000000,49.6323,49.9444,49.4688,49.6146,63607.589219791,0
+KOF.US,D,20180914,000000,49.8612,49.9023,48.8035,49.1068,72592.630019592,0
+KOF.US,D,20180917,000000,49.2565,49.5002,48.8113,48.959,126073.65312414,0
+KOF.US,D,20180918,000000,49.141,49.8289,48.8367,49.2066,77865.925120476,0
+KOF.US,D,20180919,000000,49.509,50.0178,49.0256,49.8211,140209.35425504,0
+KOF.US,D,20180920,000000,50.0677,50.3906,49.6234,49.9111,85025.751763265,0
+KOF.US,D,20180921,000000,50.0755,50.2477,49.4923,49.8798,165225.82533537,0
+KOF.US,D,20180924,000000,49.5579,49.7888,49.2878,49.3622,62014.359168962,0
+KOF.US,D,20180925,000000,49.3524,49.4845,48.8367,49.3622,78775.466329737,0
+KOF.US,D,20180926,000000,49.4346,50.2732,49.4346,49.961,84772.30657237,0
+KOF.US,D,20180927,000000,50.0755,50.4953,49.6655,49.961,66458.847617362,0
+KOF.US,D,20180928,000000,50.0021,50.4376,49.7066,50.2644,49310.41897534,0
+KOF.US,D,20181001,000000,50.5433,51.4963,50.0178,50.5609,122688.93347799,0
+KOF.US,D,20181002,000000,50.9709,51.7781,50.691,51.7419,162657.64886473,0
+KOF.US,D,20181003,000000,52.1774,52.4885,51.0041,51.101,307044.76094388,0
+KOF.US,D,20181004,000000,51.191,51.2488,50.0178,50.2879,56487.618877183,0
+KOF.US,D,20181005,000000,51.1754,51.5775,50.6411,51.5042,140955.38243791,0
+KOF.US,D,20181008,000000,51.7008,52.014,50.7977,51.2321,129747.5864357,0
+KOF.US,D,20181009,000000,50.8955,51.3055,50.6352,50.9454,165868.63592034,0
+KOF.US,D,20181010,000000,50.6822,51.3809,49.8133,49.9111,85041.081109489,0
+KOF.US,D,20181011,000000,49.9287,50.101,49.4757,49.9023,148741.66836304,0
+KOF.US,D,20181012,000000,50.6078,50.8388,49.6088,49.9679,40426.551860614,0
+KOF.US,D,20181015,000000,50.2243,51.1587,49.6479,50.3378,70565.06849243,0
+KOF.US,D,20181016,000000,50.8711,52.5864,50.8711,51.3721,179500.5125387,0
+KOF.US,D,20181017,000000,51.1998,51.6548,50.9454,51.2077,76377.956580381,0
+KOF.US,D,20181018,000000,50.9366,51.0619,50.0344,50.0677,115064.11666642,0
+KOF.US,D,20181019,000000,50.2644,51.3632,49.6009,50.1812,47643.608062638,0
+KOF.US,D,20181022,000000,50.1675,50.5022,48.6391,48.7946,44016.684746158,0
+KOF.US,D,20181023,000000,48.7633,50.4953,48.4248,50.1988,142441.30706518,0
+KOF.US,D,20181024,000000,50.101,50.2683,48.5402,48.5735,99755.209571219,0
+KOF.US,D,20181025,000000,48.5569,49.4287,48.0069,48.8945,142682.48877909,0
+KOF.US,D,20181026,000000,48.6391,49.2379,48.3935,49.0256,405611.43520457,0
+KOF.US,D,20181029,000000,49.4923,49.4923,46.4893,46.8171,272548.62215893,0
+KOF.US,D,20181030,000000,46.9267,47.8494,46.8014,47.6919,190071.62969442,0
+KOF.US,D,20181031,000000,48.0079,48.3416,47.2584,47.4668,143690.13780418,0
+KOF.US,D,20181101,000000,47.7183,49.3318,47.7183,49.0999,190933.13895218,0
+KOF.US,D,20181102,000000,49.1078,49.9904,48.9864,49.8407,125436.97427766,0
+KOF.US,D,20181105,000000,49.9728,52.8633,49.5471,52.4132,217865.77831046,0
+KOF.US,D,20181106,000000,52.1558,53.7812,52.1558,53.106,196543.67966998,0
+KOF.US,D,20181107,000000,53.1892,54.2802,53.1892,53.7968,245463.71129483,0
+KOF.US,D,20181108,000000,53.2224,54.0962,50.8818,51.3221,166884.46059676,0
+KOF.US,D,20181109,000000,51.0981,51.2478,48.1655,51.1822,158287.76323462,0
+KOF.US,D,20181112,000000,50.5227,51.7566,50.1411,50.3652,93132.932002667,0
+KOF.US,D,20181113,000000,50.1812,50.416,49.1567,49.69,165874.76765883,0
+KOF.US,D,20181114,000000,50.1577,50.1988,48.732,49.1234,165382.18466685,0
+KOF.US,D,20181115,000000,49.2154,50.2898,48.9659,49.3074,120851.455844,0
+KOF.US,D,20181116,000000,49.5334,51.2654,49.0579,50.9317,112296.65869487,0
+KOF.US,D,20181119,000000,50.7977,51.3897,50.5902,51.0384,55587.275275656,0
+KOF.US,D,20181120,000000,50.8397,51.2654,49.324,49.9728,160988.7940392,0
+KOF.US,D,20181121,000000,50.6049,52.0482,50.1577,50.4562,205422.43700263,0
+KOF.US,D,20181123,000000,50.19,51.4386,50.1812,51.1059,46490.841226631,0
+KOF.US,D,20181126,000000,50.2399,51.4562,49.3573,49.4737,145442.79305574,0
+KOF.US,D,20181127,000000,49.4737,50.465,49.3818,49.9581,148062.06734713,0
+KOF.US,D,20181128,000000,50.6577,52.3975,49.9395,51.7654,135869.10536095,0
+KOF.US,D,20181129,000000,51.5482,52.7645,51.4895,51.9885,137437.80845783,0
+KOF.US,D,20181130,000000,51.8731,52.1735,49.8837,50.3828,190343.47010078,0
+KOF.US,D,20181203,000000,51.1401,51.7233,50.5227,50.9396,172021.83549446,0
+KOF.US,D,20181204,000000,50.8221,51.0149,50.2654,50.3564,116640.99541461,0
+KOF.US,D,20181206,000000,49.507,50.1068,48.4404,50.0227,157474.28592836,0
+KOF.US,D,20181207,000000,49.8916,50.2321,49.6,49.9248,100656.57512916,0
+KOF.US,D,20181210,000000,49.9728,49.9728,48.3494,48.7076,102643.25839973,0
+KOF.US,D,20181211,000000,49.2731,49.2731,48.0921,48.233,64812.475832958,0
+KOF.US,D,20181212,000000,48.9903,50.0266,48.9747,49.7565,74276.814191347,0
+KOF.US,D,20181213,000000,49.5168,50.9317,49.4395,50.4982,181513.76667605,0
+KOF.US,D,20181214,000000,49.7996,50.8221,49.7996,50.1812,57121.231854421,0
+KOF.US,D,20181217,000000,50.1812,50.7644,48.915,49.1988,61567.764215651,0
+KOF.US,D,20181218,000000,49.189,49.7732,48.5578,48.825,93561.13174051,0
+KOF.US,D,20181219,000000,49.0246,50.416,48.6665,49.1831,112080.00393491,0
+KOF.US,D,20181220,000000,49.5403,50.6049,49.2242,50.5403,80797.918074824,0
+KOF.US,D,20181221,000000,50.5159,51.0942,49.1078,49.1753,104040.27281889,0
+KOF.US,D,20181224,000000,48.6254,50.3241,48.6254,49.6234,32052.640996924,0
+KOF.US,D,20181226,000000,49.4737,50.5403,49.3915,50.3975,51287.904638171,0
+KOF.US,D,20181227,000000,50.0569,50.648,49.6479,50.2986,49543.425037937,0
+KOF.US,D,20181228,000000,51.0061,51.0061,50.1323,50.5824,59167.18859705,0
+KOF.US,D,20181231,000000,50.7243,50.8495,50.1323,50.6734,47468.85351569,0
+KOF.US,D,20190102,000000,50.4904,51.7057,50.1812,51.5404,44027.926266722,0
+KOF.US,D,20190103,000000,51.2478,52.1637,51.2478,51.8642,63169.169917799,0
+KOF.US,D,20190104,000000,51.8065,53.0982,51.8065,52.8819,60454.853679824,0
+KOF.US,D,20190107,000000,52.921,53.4964,52.515,53.4719,63013.832542734,0
+KOF.US,D,20190108,000000,53.3222,53.7968,52.8721,53.787,69176.229724581,0
+KOF.US,D,20190109,000000,53.9964,55.0131,53.9045,54.6051,96075.144521164,0
+KOF.US,D,20190110,000000,54.5464,55.3458,54.471,54.9299,74103.081600814,0
+KOF.US,D,20190111,000000,54.5718,55.0464,54.4965,54.8536,126531.48959801,0
+KOF.US,D,20190114,000000,55.4446,55.4446,53.6637,54.0052,113364.60314844,0
+KOF.US,D,20190115,000000,53.7224,54.5786,53.4641,54.563,175690.65902395,0
+KOF.US,D,20190116,000000,54.7381,55.7127,54.0796,55.5963,134899.26872321,0
+KOF.US,D,20190117,000000,55.2969,55.4955,54.2137,54.3203,102574.78731993,0
+KOF.US,D,20190118,000000,55.0376,55.0376,53.6471,53.9632,65881.442242943,0
+KOF.US,D,20190122,000000,53.3066,53.7127,52.7146,53.2547,90209.114699638,0
+KOF.US,D,20190123,000000,53.4465,54.0649,52.7645,53.2547,63684.235950908,0
+KOF.US,D,20190124,000000,53.3144,53.8555,52.7645,53.2146,66171.677864775,0
+KOF.US,D,20190125,000000,53.3819,53.9397,52.9983,53.1892,54804.456661842,0
+KOF.US,D,20190128,000000,52.5296,53.0179,51.7693,51.9807,175917.53334806,0
+KOF.US,D,20190129,000000,52.4562,52.4885,51.4063,51.6725,69968.245946129,0
+KOF.US,D,20190130,000000,52.0218,52.0218,50.69,50.9748,90738.488122556,0
+KOF.US,D,20190131,000000,51.1235,52.332,50.9396,51.7977,96665.835328976,0
+KOF.US,D,20190201,000000,52.0306,52.5296,51.7801,52.0159,91744.093234818,0
+KOF.US,D,20190204,000000,51.7732,52.2566,51.7732,52.0218,44261.954285734,0
+KOF.US,D,20190205,000000,52.1637,52.8232,52.0707,52.6392,97056.222679468,0
+KOF.US,D,20190206,000000,52.0482,53.3379,52.0482,52.9983,104910.97968439,0
+KOF.US,D,20190207,000000,52.9044,53.3633,52.5981,53.0228,57123.27576725,0
+KOF.US,D,20190208,000000,52.8897,53.0394,51.9464,52.24,69253.898412113,0
+KOF.US,D,20190211,000000,51.8985,52.3232,51.0032,51.1979,91760.444537456,0
+KOF.US,D,20190212,000000,51.5971,51.8143,50.9151,51.5648,109831.69982213,0
+KOF.US,D,20190213,000000,51.8398,51.8398,50.1577,50.4415,105904.32131967,0
+KOF.US,D,20190214,000000,50.283,51.0726,49.8064,50.648,91979.143210245,0
+KOF.US,D,20190215,000000,50.6656,51.191,50.3074,51.0482,90896.891366866,0
+KOF.US,D,20190219,000000,50.6979,51.4151,50.2243,50.4063,121274.54579977,0
+KOF.US,D,20190220,000000,50.4982,50.7272,50.2487,50.4327,83725.823203512,0
+KOF.US,D,20190221,000000,50.1812,50.9748,50.1479,50.9317,217532.6205192,0
+KOF.US,D,20190222,000000,51.0325,51.9386,50.6333,50.9748,165636.65181416,0
+KOF.US,D,20190225,000000,51.3319,52.105,50.648,50.8397,102217.10257471,0
+KOF.US,D,20190226,000000,50.9806,51.9885,50.8133,51.4063,130615.22743195,0
+KOF.US,D,20190227,000000,50.9904,51.6989,50.2654,51.1979,143641.08389627,0
+KOF.US,D,20190228,000000,51.2654,51.2654,50.19,50.2898,102122.06062813,0
+KOF.US,D,20190301,000000,50.2898,50.5159,49.7409,50.2076,100173.18974491,0
+KOF.US,D,20190304,000000,50.3074,50.3397,49.7908,50.19,61100.730134041,0
+KOF.US,D,20190305,000000,50.2898,50.4738,49.7409,50.008,47054.961167656,0
+KOF.US,D,20190306,000000,49.8739,50.1734,49.5569,49.9248,66975.957563301,0
+KOF.US,D,20190307,000000,49.824,49.8916,48.4678,48.551,90405.330331299,0
+KOF.US,D,20190308,000000,48.551,49.9904,48.2163,49.5902,105442.39702014,0
+KOF.US,D,20190311,000000,49.8739,50.3906,49.4659,50.3241,73080.103229499,0
+KOF.US,D,20190312,000000,50.6979,51.7057,50.3241,50.4816,102469.52580919,0
+KOF.US,D,20190313,000000,50.5403,50.8662,50.5227,50.7977,61635.213339034,0
+KOF.US,D,20190314,000000,50.69,50.9904,50.1479,50.2898,72033.619860641,0
+KOF.US,D,20190315,000000,51.0726,52.056,50.6,51.7233,157882.0465379,0
+KOF.US,D,20190318,000000,51.9327,52.6069,51.9327,52.5473,34134.366214075,0
+KOF.US,D,20190319,000000,52.4964,53.4641,52.4964,52.6882,151492.77503195,0
+KOF.US,D,20190320,000000,51.8554,54.971,51.8554,54.2802,170712.70932697,0
+KOF.US,D,20190321,000000,53.9632,55.1707,53.9632,54.1295,114599.12649764,0
+KOF.US,D,20190322,000000,53.4142,53.7127,52.1969,52.4739,123928.56660926,0
+KOF.US,D,20190325,000000,52.6314,53.8653,52.4308,53.6393,73377.492546235,0
+KOF.US,D,20190326,000000,54.0463,54.4133,53.8555,54.2802,70670.330003165,0
+KOF.US,D,20190327,000000,53.6217,54.1628,53.2733,53.422,159215.69965935,0
+KOF.US,D,20190328,000000,53.9309,54.7714,52.9475,54.3722,172126.07504878,0
+KOF.US,D,20190329,000000,54.6051,55.1296,54.4622,54.971,196016.35015989,0
+KOF.US,D,20190401,000000,55.5865,55.654,54.9877,55.4446,121777.3483559,0
+KOF.US,D,20190402,000000,55.7538,55.7538,54.838,55.2382,107327.90660563,0
+KOF.US,D,20190403,000000,55.1374,55.654,54.9877,55.0542,99962.666723444,0
+KOF.US,D,20190404,000000,54.9221,55.746,54.5464,55.5963,108338.62149996,0
+KOF.US,D,20190405,000000,55.8037,56.8537,55.7627,56.6541,46414.194495513,0
+KOF.US,D,20190408,000000,56.521,57.2118,56.4907,57.0631,51378.858759098,0
+KOF.US,D,20190409,000000,57.4692,57.4692,56.0875,56.3869,188817.68917334,0
+KOF.US,D,20190410,000000,56.9036,56.9036,55.7216,55.9721,77236.399968897,0
+KOF.US,D,20190411,000000,55.7127,56.0288,54.9838,55.0875,38567.613141911,0
+KOF.US,D,20190412,000000,55.0464,55.5865,54.654,54.8468,54413.047354936,0
+KOF.US,D,20190415,000000,54.7205,55.1129,54.3467,54.6383,59769.120925426,0
+KOF.US,D,20190416,000000,54.6295,54.7783,54.0131,54.2636,104491.97755428,0
+KOF.US,D,20190417,000000,54.7646,54.7646,53.9045,54.3047,64326.024579466,0
+KOF.US,D,20190418,000000,54.1628,54.3966,53.7224,53.8389,39187.940685755,0
+KOF.US,D,20190422,000000,53.5551,54.0375,52.9807,53.3144,72565.037196389,0
+KOF.US,D,20190423,000000,53.8291,53.8291,52.9475,53.1128,96722.042931796,0
+KOF.US,D,20190424,000000,53.1804,53.3066,52.1813,53.0463,93014.385058538,0
+KOF.US,D,20190425,000000,52.7302,52.7518,52.056,52.332,76947.186303481,0
+KOF.US,D,20190426,000000,52.3652,52.9553,52.1637,52.7234,209114.76552967,0
+KOF.US,D,20190429,000000,53.014,54.0884,53.014,53.3721,32880.425692993,0
+KOF.US,D,20190430,000000,53.4719,54.1491,53.2146,53.4044,96329.611668474,0
+KOF.US,D,20190501,000000,53.3555,53.9045,53.3555,53.4798,148539.32099289,0
+KOF.US,D,20190502,000000,53.3956,54.1882,53.3956,53.8389,123540.2231716,0
+KOF.US,D,20190503,000000,54.2264,54.8243,54.2264,54.7147,162401.13780459,0
+KOF.US,D,20190506,000000,54.0317,54.8164,53.3085,54.6638,68701.019991653,0
+KOF.US,D,20190507,000000,54.1765,54.4289,53.652,53.8203,84741.647879923,0
+KOF.US,D,20190508,000000,54.1833,54.1833,53.0629,53.1559,79401.92561207,0
+KOF.US,D,20190509,000000,52.557,52.8437,52.01,52.4132,120403.83893427,0
+KOF.US,D,20190510,000000,52.4386,53.1256,51.6979,52.785,90171.302312287,0
+KOF.US,D,20190513,000000,51.8662,52.557,51.4366,52.2879,43745.866296209,0
+KOF.US,D,20190514,000000,52.7341,53.3927,52.4807,52.8437,48583.807964346,0
+KOF.US,D,20190515,000000,52.8281,53.695,52.2782,53.468,67003.550386504,0
+KOF.US,D,20190516,000000,53.2899,54.2352,53.1128,53.2234,167008.11732296,0
+KOF.US,D,20190517,000000,52.5658,53.6285,52.5658,52.878,60110.454368003,0
+KOF.US,D,20190520,000000,52.5306,53.4592,52.3555,53.3085,52655.282321308,0
+KOF.US,D,20190521,000000,53.6187,54.0395,52.7948,54.0395,122346.578079,0
+KOF.US,D,20190522,000000,54.2009,54.3017,53.5013,54.0591,44234.361462532,0
+KOF.US,D,20190523,000000,53.4494,54.656,53.4494,54.2773,72714.242832965,0
+KOF.US,D,20190524,000000,54.7235,54.7235,53.3408,53.3575,139603.334101,0
+KOF.US,D,20190528,000000,53.9896,53.9896,52.5404,52.557,113861.27396608,0
+KOF.US,D,20190529,000000,52.8281,53.2743,52.2116,53.0287,74946.195643106,0
+KOF.US,D,20190530,000000,53.4768,54.1912,53.0972,53.4837,48369.197117217,0
+KOF.US,D,20190531,000000,52.6852,53.0972,51.4953,52.5159,67730.161397498,0
+KOF.US,D,20190603,000000,52.7253,52.9279,52.2879,52.8349,66924.859742556,0
+KOF.US,D,20190604,000000,53.0972,53.8898,52.9533,53.332,48122.905621226,0
+KOF.US,D,20190605,000000,53.3927,55.1031,53.3927,53.652,53137.64574914,0
+KOF.US,D,20190606,000000,53.3653,53.6696,52.5658,53.4592,74225.716370602,0
+KOF.US,D,20190607,000000,53.7371,53.7802,53.0786,53.1647,29541.694085514,0
+KOF.US,D,20190610,000000,53.5688,54.3771,53.5179,53.88,68791.974112579,0
+KOF.US,D,20190611,000000,54.4368,54.7323,53.6872,54.656,87996.579061379,0
+KOF.US,D,20190612,000000,54.5561,55.2793,54.2851,54.4456,78017.174669881,0
+KOF.US,D,20190613,000000,54.7068,55.0601,54.2685,54.4955,35468.019335519,0
+KOF.US,D,20190614,000000,54.2773,54.5796,53.9475,54.1002,32904.95264695,0
+KOF.US,D,20190617,000000,54.0737,54.2929,53.197,53.2312,39792.938883376,0
+KOF.US,D,20190618,000000,53.9054,54.7068,53.3839,53.4494,51454.4835338,0
+KOF.US,D,20190619,000000,53.8144,53.8144,53.3242,53.5091,71998.873342535,0
+KOF.US,D,20190620,000000,54.2088,54.5219,53.3154,53.8389,129007.68999132,0
+KOF.US,D,20190621,000000,53.7802,54.2597,52.6069,52.785,35232.969360092,0
+KOF.US,D,20190624,000000,53.0717,53.6451,52.649,52.9533,36003.524496927,0
+KOF.US,D,20190625,000000,53.3575,53.3653,52.7185,52.8946,29315.841717821,0
+KOF.US,D,20190626,000000,52.9709,53.3986,52.2449,52.6999,83409.016714893,0
+KOF.US,D,20190627,000000,53.0385,53.332,52.0443,52.3711,50644.072096784,0
+KOF.US,D,20190628,000000,52.4386,53.2743,52.101,52.3799,30231.514665572,0
+KOF.US,D,20190701,000000,52.5071,53.1901,52.3418,52.7253,37268.706538573,0
+KOF.US,D,20190702,000000,52.9279,53.1901,52.9113,53.1813,57714.988531478,0
+KOF.US,D,20190703,000000,52.9964,53.3575,52.9964,53.0629,17287.414714448,0
+KOF.US,D,20190705,000000,53.0629,53.3653,52.4269,53.0874,70928.884976135,0
+KOF.US,D,20190708,000000,53.1901,53.2704,52.8281,53.2058,254350.6442788,0
+KOF.US,D,20190709,000000,53.1901,53.468,51.4366,52.0345,166189.53023462,0
+KOF.US,D,20190710,000000,51.8662,52.742,51.8662,52.5903,33982.094708255,0
+KOF.US,D,20190711,000000,52.4054,52.7752,52.194,52.5903,39569.130428513,0
+KOF.US,D,20190712,000000,53.0385,53.0385,51.9406,52.3212,36455.229232313,0
+KOF.US,D,20190715,000000,52.6666,53.0972,52.1862,52.9279,26572.91070023,0
+KOF.US,D,20190716,000000,53.0972,53.0972,52.3212,52.7948,52671.633623946,0
+KOF.US,D,20190717,000000,52.7087,53.0629,51.8916,51.9259,36762.838113198,0
+KOF.US,D,20190718,000000,52.1529,52.1598,51.1333,52.0169,88657.78486182,0
+KOF.US,D,20190719,000000,51.8574,52.2116,51.6137,51.8574,47099.927249911,0
+KOF.US,D,20190722,000000,51.7899,52.0678,51.3447,51.6627,41208.348518013,0
+KOF.US,D,20190723,000000,51.8486,52.1099,50.3906,50.9895,100357.14189959,0
+KOF.US,D,20190724,000000,50.8192,51.5453,50.3906,51.1842,83819.843193683,0
+KOF.US,D,20190725,000000,51.0824,51.5198,50.4337,50.9053,100189.54104755,0
+KOF.US,D,20190726,000000,51.3691,51.4494,50.0374,50.829,68999.431264803,0
+KOF.US,D,20190729,000000,51.0912,51.9073,50.7693,51.7233,42583.901852468,0
+KOF.US,D,20190730,000000,51.8398,52.3369,51.4445,51.8995,76389.198100945,0
+KOF.US,D,20190731,000000,52.1451,52.6246,51.5619,51.7057,105347.35507355,0
+KOF.US,D,20190801,000000,51.6881,52.4132,51.1842,51.4102,60123.739801397,0
+KOF.US,D,20190802,000000,51.1666,51.5374,50.1714,51.149,87623.564969941,0
+KOF.US,D,20190805,000000,50.8192,50.8192,49.0579,49.7497,71115.903000061,0
+KOF.US,D,20190806,000000,49.734,50.829,49.6988,50.6607,69908.972474064,0
+KOF.US,D,20190807,000000,50.3397,50.8123,49.3964,50.602,118279.1915477,0
+KOF.US,D,20190808,000000,50.9738,51.284,50.282,50.9053,74077.532690441,0
+KOF.US,D,20190809,000000,50.9895,51.1157,50.282,50.8955,156739.49926604,0
+KOF.US,D,20190812,000000,50.4757,50.4757,49.1254,49.3964,38162.918401611,0
+KOF.US,D,20190813,000000,49.1176,49.9278,49.1176,49.4561,49711.025889981,0
+KOF.US,D,20190814,000000,49.0843,49.5814,48.1645,48.2751,74016.215305547,0
+KOF.US,D,20190815,000000,48.6371,49.0334,48.0823,48.7379,49086.610520477,0
+KOF.US,D,20190816,000000,48.8064,50.1548,48.8064,49.7497,92708.820090483,0
+KOF.US,D,20190819,000000,50.0873,50.0873,48.9492,49.0843,67658.624448455,0
+KOF.US,D,20190820,000000,49.1009,49.8172,48.4434,48.4434,148909.26921508,0
+KOF.US,D,20190821,000000,49.051,50.0785,48.4434,49.8593,114665.55366461,0
+KOF.US,D,20190822,000000,49.9346,50.1117,48.9835,49.0843,67437.881862836,0
+KOF.US,D,20190823,000000,48.7721,49.4463,48.2868,48.325,50445.812552294,0
+KOF.US,D,20190826,000000,48.7046,49.236,48.7046,49.1518,41828.676061857,0
+KOF.US,D,20190827,000000,49.2115,49.8006,49.2115,49.3964,78678.380470321,0
+KOF.US,D,20190828,000000,49.1176,49.6146,48.9571,49.0256,90897.913323281,0
+KOF.US,D,20190829,000000,49.0422,49.5217,48.641,49.051,111564.9379018,0
+KOF.US,D,20190830,000000,49.3113,50.053,48.8993,49.734,126681.717191,0
+KOF.US,D,20190903,000000,49.7683,49.7751,49.1009,49.6234,74175.640506272,0
+KOF.US,D,20190904,000000,49.5393,50.4337,49.5393,50.4337,56443.674751342,0
+KOF.US,D,20190905,000000,50.9797,51.0325,50.327,50.7615,90362.408161873,0
+KOF.US,D,20190906,000000,51.0648,52.0345,50.6323,51.6627,77185.302148152,0
+KOF.US,D,20190909,000000,51.5697,52.01,50.9895,51.5453,110710.58233895,0
+KOF.US,D,20190910,000000,51.5952,52.7253,51.4856,52.2968,123523.87186896,0
+KOF.US,D,20190911,000000,52.01,52.6666,52.01,52.2703,149613.39718495,0
+KOF.US,D,20190912,000000,52.6901,52.6901,51.5374,51.7732,76171.521384572,0
+KOF.US,D,20190913,000000,51.8398,52.7674,50.9904,51.419,176917.00672183,0
+KOF.US,D,20190916,000000,51.647,51.647,50.829,51.0061,111007.97165568,0
+KOF.US,D,20190917,000000,50.6773,51.3769,50.4924,51.1245,358230.46994056,0
+KOF.US,D,20190918,000000,51.4024,52.2449,51.2419,51.875,86267.428807369,0
+KOF.US,D,20190919,000000,52.2703,52.2703,51.4953,51.9494,92246.895790949,0
+KOF.US,D,20190920,000000,52.4054,53.1715,51.8535,52.8525,206707.03621616,0
+KOF.US,D,20190923,000000,53.012,53.0717,51.8662,52.33,160779.29297414,0
+KOF.US,D,20190924,000000,52.6666,52.7752,51.7987,52.2782,87514.215633547,0
+KOF.US,D,20190925,000000,52.1598,52.4885,51.2174,52.3134,107347.32377751,0
+KOF.US,D,20190926,000000,52.2194,52.7048,51.2595,51.3358,79010.516305164,0
+KOF.US,D,20190927,000000,51.191,51.6137,51.0061,51.0384,49092.742258966,0
+KOF.US,D,20190930,000000,50.9474,51.6881,50.6607,51.0981,133847.67557228,0
+KOF.US,D,20191001,000000,51.3163,51.3447,49.962,50.2556,83810.645585949,0
+KOF.US,D,20191002,000000,50.0618,50.8045,49.7839,50.282,114647.15844914,0
+KOF.US,D,20191003,000000,50.4757,50.8632,49.9532,50.417,46139.288219905,0
+KOF.US,D,20191004,000000,50.6607,52.1695,50.6607,52.1353,108646.23038085,0
+KOF.US,D,20191007,000000,52.194,52.2703,50.8466,50.8711,110886.35884231,0
+KOF.US,D,20191008,000000,51.0061,52.0678,50.7615,51.0061,190148.27642554,0
+KOF.US,D,20191009,000000,51.3769,52.0443,51.2752,51.6813,111138.78207679,0
+KOF.US,D,20191010,000000,51.555,52.557,51.4366,51.9592,140961.5141764,0
+KOF.US,D,20191011,000000,52.6578,53.0453,51.8574,52.2292,80508.704409407,0
+KOF.US,D,20191014,000000,52.2879,52.7948,51.7566,51.8916,96341.875145453,0
+KOF.US,D,20191015,000000,52.0766,52.4562,51.8398,51.9259,124657.22153309,0
+KOF.US,D,20191016,000000,52.0678,52.4474,51.8662,52.2449,85873.975587632,0
+KOF.US,D,20191017,000000,52.6001,52.6001,51.4396,51.5883,65061.833198194,0
+KOF.US,D,20191018,000000,48.0471,49.3289,48.0099,48.6029,1336395.0305057,0
+KOF.US,D,20191021,000000,48.4013,49.0001,47.7525,48.6958,270676.39800683,0
+KOF.US,D,20191022,000000,49.2193,49.2193,47.9375,48.325,155739.00393586,0
+KOF.US,D,20191023,000000,48.461,48.8406,48.2163,48.4434,254692.99967779,0
+KOF.US,D,20191024,000000,48.5275,48.7721,47.23,47.8465,204569.10339619,0
+KOF.US,D,20191025,000000,47.6684,48.2574,47.138,47.1625,215575.57398467,0
+KOF.US,D,20191028,000000,47.3738,47.642,46.6233,47.1869,240461.2346439,0
+KOF.US,D,20191029,000000,47.323,47.7946,46.9188,47.5333,327461.40620075,0
+KOF.US,D,20191030,000000,47.6791,47.7907,46.9267,47.3102,237139.87629547,0
+KOF.US,D,20191031,000000,47.2163,47.4825,46.3689,47.0881,197182.4024293,0
+KOF.US,D,20191101,000000,47.594,49.2369,47.4208,48.9375,300745.42160243,0
+KOF.US,D,20191104,000000,49.2281,49.6479,48.8005,48.8093,126339.36179201,0
+KOF.US,D,20191105,000000,48.5099,49.1176,48.415,48.7839,129193.68605883,0
+KOF.US,D,20191106,000000,48.6978,49.1303,48.4756,48.87,108143.42782472,0
+KOF.US,D,20191107,000000,48.9375,49.5119,48.9316,49.3749,92381.794037715,0
+KOF.US,D,20191108,000000,49.3318,49.735,49.2457,49.5726,109423.93921259,0
+KOF.US,D,20191111,000000,49.5031,49.6313,49.28,49.598,53691.546126016,0
+KOF.US,D,20191112,000000,49.7086,49.7086,49.3749,49.3827,113830.61527364,0
+KOF.US,D,20191113,000000,49.1518,49.5031,49.0745,49.4336,95996.453877217,0
+KOF.US,D,20191114,000000,49.3318,50.0687,49.3318,49.9317,80163.283141171,0
+KOF.US,D,20191115,000000,50.2654,50.826,50.2654,50.4366,156741.54317887,0
+KOF.US,D,20191118,000000,50.5305,50.6597,49.5882,49.7262,118687.97411366,0
+KOF.US,D,20191119,000000,49.5794,49.9571,49.4424,49.4865,176327.33787043,0
+KOF.US,D,20191120,000000,49.2555,50.0168,49.0491,49.4003,151460.07242667,0
+KOF.US,D,20191121,000000,49.6058,50.0168,49.2712,49.8612,111385.07357278,0
+KOF.US,D,20191122,000000,49.6146,49.9317,49.2898,49.4268,97021.476161361,0
+KOF.US,D,20191125,000000,49.3573,50.0941,49.3573,49.735,81987.475341767,0
+KOF.US,D,20191126,000000,49.6146,49.8955,49.2457,49.5031,231620.2896986,0
+KOF.US,D,20191127,000000,49.5726,49.7174,49.1176,49.4522,211462.19941469,0
+KOF.US,D,20191129,000000,49.4865,49.7262,49.2555,49.5119,79174.029331548,0
+KOF.US,D,20191202,000000,49.735,49.7859,48.87,49.1596,256364.92037257,0
+KOF.US,D,20191203,000000,48.9727,49.3142,48.7506,48.7839,143780.0699687,0
+KOF.US,D,20191204,000000,48.9297,49.2898,48.8348,49.0579,105404.58463279,0
+KOF.US,D,20191205,000000,49.2712,49.554,48.8005,49.0745,137202.7584824,0
+KOF.US,D,20191206,000000,49.2213,49.3827,48.8005,49.2369,84067.156646089,0
+KOF.US,D,20191209,000000,49.1939,49.9669,49.1939,49.828,87496.842374493,0
+KOF.US,D,20191210,000000,49.5461,50.0344,49.3827,49.4688,118180.06177545,0
+KOF.US,D,20191211,000000,49.6479,50.8554,49.5383,50.4532,129401.14321105,0
+KOF.US,D,20191212,000000,50.2908,51.0354,50.2908,50.6939,44162.824513489,0
+KOF.US,D,20191213,000000,50.7272,52.1578,50.7272,51.875,93203.446995295,0
+KOF.US,D,20191216,000000,52.0208,52.0208,51.3789,51.6871,57229.5592344,0
+KOF.US,D,20191217,000000,51.9523,52.149,51.5325,51.8936,85664.474522578,0
+KOF.US,D,20191218,000000,51.7468,53.1774,51.7214,53.0483,88401.27380168,0
+KOF.US,D,20191219,000000,53.0483,53.0483,52.5003,52.7244,88552.523351085,0
+KOF.US,D,20191220,000000,52.7488,53.1353,51.9279,52.8868,182194.38964837,0
+KOF.US,D,20191223,000000,53.3741,53.3741,51.6265,52.0208,113567.97247501,0
+KOF.US,D,20191224,000000,52.0208,52.1157,51.7468,51.8838,40380.563821944,0
+KOF.US,D,20191226,000000,51.9357,52.2527,51.738,52.0472,31064.409143715,0
+KOF.US,D,20191227,000000,52.2527,52.8007,52.014,52.2009,83418.214322627,0
+KOF.US,D,20191230,000000,52.0981,52.149,51.7468,51.7899,81520.441260158,0
+KOF.US,D,20191231,000000,51.7556,52.1842,51.7556,51.9181,99131.81615813,0
+KOF.US,D,20200102,000000,51.9944,52.5786,51.9944,52.5443,87010.391121001,0
+KOF.US,D,20200103,000000,52.33,52.7156,52.1666,52.5609,185998.11142463,0
+KOF.US,D,20200106,000000,52.5443,52.7371,52.2224,52.4915,49399.329183436,0
+KOF.US,D,20200107,000000,52.8868,52.9631,52.2009,52.3555,140911.43831207,0
+KOF.US,D,20200108,000000,52.697,52.7488,52.192,52.3467,97184.989187745,0
+KOF.US,D,20200109,000000,52.8428,52.8428,51.8153,51.9014,99828.790433092,0
+KOF.US,D,20200110,000000,52.056,52.33,51.7654,51.8672,77396.847126037,0
+KOF.US,D,20200113,000000,51.9093,52.1412,51.6353,52.056,119675.18401045,0
+KOF.US,D,20200114,000000,52.1666,52.1666,51.6617,51.9866,93384.333280732,0
+KOF.US,D,20200115,000000,52.1412,52.3369,51.6959,51.7468,79930.277078574,0
+KOF.US,D,20200116,000000,51.7214,52.4572,51.7214,52.2772,170797.53170941,0
+KOF.US,D,20200117,000000,52.6725,53.2537,52.2958,53.0571,272442.33869178,0
+KOF.US,D,20200121,000000,52.9289,53.7254,52.8682,53.0825,178330.37244364,0
+KOF.US,D,20200122,000000,53.6226,54.8898,53.6226,54.8125,211631.84417957,0
+KOF.US,D,20200123,000000,54.7186,54.7186,53.6735,53.7861,166819.0553862,0
+KOF.US,D,20200124,000000,54.0414,54.1804,53.7166,53.7166,66108.316567051,0
+KOF.US,D,20200127,000000,52.8946,53.0659,52.0384,52.0629,58615.332133004,0
+KOF.US,D,20200128,000000,52.2615,52.8868,52.2106,52.7488,75640.104048824,0
+KOF.US,D,20200129,000000,52.7664,53.2723,52.1578,53.0228,107987.06849324,0
+KOF.US,D,20200130,000000,52.8594,52.8594,52.104,52.7244,77369.254302834,0
+KOF.US,D,20200131,000000,52.8007,52.8007,51.6049,52.2009,180641.01589772,0
+KOF.US,D,20200203,000000,52.5786,53.2117,52.3897,52.7664,105294.21333998,0
+KOF.US,D,20200204,000000,53.3986,54.0757,53.1862,53.7684,202558.91512808,0
+KOF.US,D,20200205,000000,53.9309,54.881,53.9309,54.4025,210675.29297522,0
+KOF.US,D,20200206,000000,54.4103,55.0787,53.97,54.6325,193821.18778069,0
+KOF.US,D,20200207,000000,54.6677,55.0865,54.061,54.881,99483.369164855,0
+KOF.US,D,20200210,000000,54.9074,55.2343,54.8644,55.0532,259772.12305985,0
+KOF.US,D,20200211,000000,55.02,55.8243,54.9505,55.6266,76297.222023604,0
+KOF.US,D,20200212,000000,55.7548,56.0885,55.0787,55.2587,196680.62182958,0
+KOF.US,D,20200213,000000,54.9847,55.2587,54.4358,54.925,91548.899559572,0
+KOF.US,D,20200214,000000,54.9847,55.3096,54.7871,55.2069,80470.892022056,0
+KOF.US,D,20200218,000000,55.2069,55.5239,55.0258,55.2157,113205.17794772,0
+KOF.US,D,20200219,000000,55.3781,55.4035,54.9847,55.0014,116196.44437413,0
+KOF.US,D,20200220,000000,55.0102,55.0102,53.331,53.4945,130377.11158728,0
+KOF.US,D,20200221,000000,53.2723,55.1296,52.8946,54.8898,318597.97821432,0
+KOF.US,D,20200224,000000,53.3565,53.3839,52.5189,53.1167,137049.46502016,0
+KOF.US,D,20200225,000000,53.2802,53.3927,52.3711,52.4328,200863.48943577,0
+KOF.US,D,20200226,000000,52.287,52.5609,51.6695,51.8329,141032.02916903,0
+KOF.US,D,20200227,000000,51.6617,51.6617,49.5236,49.6225,283316.97690273,0
+KOF.US,D,20200228,000000,48.2956,48.5686,46.8308,47.5588,354217.24709924,0
+KOF.US,D,20200302,000000,47.4981,48.9727,47.41,48.2956,196044.96493951,0
+KOF.US,D,20200303,000000,48.1938,49.4424,47.3102,47.6879,195062.86482479,0
+KOF.US,D,20200304,000000,48.3475,48.4492,47.5079,48.3641,106694.29362839,0
+KOF.US,D,20200305,000000,47.4727,47.7222,46.8259,47.0969,233132.78519265,0
+KOF.US,D,20200306,000000,46.0166,46.5401,46.0166,46.2319,250541.81272047,0
+KOF.US,D,20200309,000000,44.5185,44.9647,40.673,41.6065,397792.44667417,0
+KOF.US,D,20200310,000000,42.4637,42.857,41.3834,42.0693,214445.29018979,0
+KOF.US,D,20200311,000000,41.2121,41.8462,40.5281,40.7248,392722.52089985,0
+KOF.US,D,20200312,000000,39.6103,39.6103,36.8528,38.7972,300439.85663438,0
+KOF.US,D,20200313,000000,40.4508,41.1104,37.8118,40.7248,419482.449624,0
+KOF.US,D,20200316,000000,38.1719,38.1719,36.2149,37.1278,229306.58037526,0
+KOF.US,D,20200317,000000,37.7364,41.2121,36.9918,40.0731,288007.75684712,0
+KOF.US,D,20200318,000000,38.4468,38.6181,36.6219,37.0759,175770.37162431,0
+KOF.US,D,20200319,000000,36.8528,37.6591,36.0563,37.3675,235536.42668049,0
+KOF.US,D,20200320,000000,37.5036,37.8206,34.6531,35.1571,353679.69802501,0
+KOF.US,D,20200323,000000,34.84,34.84,32.5963,32.9231,233289.14452413,0
+KOF.US,D,20200324,000000,33.7783,34.84,32.5454,33.4271,222797.73996876,0
+KOF.US,D,20200325,000000,33.7872,36.2452,33.1619,35.0289,196578.42618809,0
+KOF.US,D,20200326,000000,35.3293,36.6904,34.9516,36.0994,197403.14501491,0
+KOF.US,D,20200327,000000,35.115,35.2862,33.0758,33.247,298704.57464188,0
+KOF.US,D,20200330,000000,33.7431,33.9584,32.6061,33.795,136764.33918041,0
+KOF.US,D,20200331,000000,33.9662,35.7481,33.7617,34.4545,142958.41701112,0
+KOF.US,D,20200401,000000,33.5993,33.5993,32.5024,32.6217,153832.03326565,0
+KOF.US,D,20200402,000000,32.5024,34.4516,32.4319,33.701,146675.27249211,0
+KOF.US,D,20200403,000000,33.4104,33.658,32.3135,32.9564,200710.19597353,0
+KOF.US,D,20200406,000000,33.8292,35.4223,33.3243,34.4467,164276.42782593,0
+KOF.US,D,20200407,000000,35.4399,36.1248,35.0025,35.252,226261.15025886,0
+KOF.US,D,20200408,000000,35.4996,36.1601,34.9986,35.9624,180208.72833422,0
+KOF.US,D,20200409,000000,36.5534,37.5124,36.5113,36.9301,243716.16582535,0
+KOF.US,D,20200413,000000,36.939,36.9918,35.98,36.6385,192007.21514424,0
+KOF.US,D,20200414,000000,37.5975,37.6405,36.708,37.3323,424213.08586858,0
+KOF.US,D,20200415,000000,36.4164,36.7501,35.9966,36.3646,358700.56989141,0
+KOF.US,D,20200416,000000,36.0994,36.21,35.0211,35.8088,175542.47534379,0
+KOF.US,D,20200417,000000,36.6992,36.8959,35.5426,35.7569,138071.42143506,0
+KOF.US,D,20200420,000000,35.3371,35.6796,35.0631,35.1219,173579.29707076,0
+KOF.US,D,20200421,000000,34.4809,34.8919,33.933,34.3606,190365.95314191,0
+KOF.US,D,20200422,000000,34.7295,34.8244,33.6756,34.6688,424372.5110693,0
+KOF.US,D,20200423,000000,34.9261,35.1874,33.7431,34.0015,205949.76651272,0
+KOF.US,D,20200424,000000,34.3694,34.3694,33.1619,33.2128,368414.26561504,0
+KOF.US,D,20200427,000000,33.6844,34.0142,33.4916,33.9584,255354.20547823,0
+KOF.US,D,20200428,000000,34.66,35.4653,34.6345,35.0719,192811.49484277,0
+KOF.US,D,20200429,000000,36.1424,36.21,35.3293,35.7735,177954.29248295,0
+KOF.US,D,20200430,000000,36.0818,36.5221,34.8586,35.3792,257990.85302868,0
+KOF.US,D,20200501,000000,35.0798,35.1855,34.3645,34.6825,237939.04621192,0
+KOF.US,D,20200504,000000,34.2402,34.9232,34.2402,34.6913,104744.40078876,0
+KOF.US,D,20200505,000000,34.9829,35.4682,34.9829,35.0798,110777.00950592,0
+KOF.US,D,20200506,000000,35.116,35.7775,34.2764,34.4163,207228.23398776,0
+KOF.US,D,20200507,000000,34.8322,34.885,33.931,34.0905,736404.41931789,0
+KOF.US,D,20200508,000000,34.479,35.8039,34.479,35.618,107223.66705131,0
+KOF.US,D,20200511,000000,35.5563,36.1483,35.1424,35.5387,124334.28330598,0
+KOF.US,D,20200512,000000,35.5475,36.1131,35.5475,35.6894,194400.63706794,0
+KOF.US,D,20200513,000000,35.5221,35.7696,34.0103,34.2676,412485.11405118,0
+KOF.US,D,20200514,000000,33.6844,34.5054,33.3488,34.1179,321980.65394764,0
+KOF.US,D,20200515,000000,34.4614,35.389,34.1257,34.3909,289108.40390597,0
+KOF.US,D,20200518,000000,35.4516,36.4839,35.1825,35.7598,244946.60134889,0
+KOF.US,D,20200519,000000,35.9105,35.9105,34.5406,34.6287,164880.40406714,0
+KOF.US,D,20200520,000000,35.1062,35.5035,34.7882,35.3009,284229.58398123,0
+KOF.US,D,20200521,000000,35.4868,35.6111,35.0886,35.5309,132445.55137104,0
+KOF.US,D,20200522,000000,35.5309,35.9634,35.2031,35.5827,94776.237917826,0
+KOF.US,D,20200526,000000,36.298,37.0055,36.2188,36.9096,197595.27282092,0
+KOF.US,D,20200527,000000,37.0143,38.1983,36.4937,38.1102,182429.4396238,0
+KOF.US,D,20200528,000000,38.1102,38.1543,36.7579,37.2795,301771.46584299,0
+KOF.US,D,20200529,000000,37.1024,38.9586,36.3832,38.6748,301060.18417822,0
+KOF.US,D,20200601,000000,38.4625,38.8872,37.9957,38.2502,235932.94576947,0
+KOF.US,D,20200602,000000,38.622,40.0399,38.5956,39.4087,177158.18843574,0
+KOF.US,D,20200603,000000,39.8765,40.3276,39.6289,40.0086,241890.95166834,0
+KOF.US,D,20200604,000000,40.0536,40.0536,38.7981,39.258,157443.62723591,0
+KOF.US,D,20200605,000000,40.0976,41.2288,40.0976,40.9548,190425.22661398,0
+KOF.US,D,20200608,000000,41.2992,42.7484,41.0947,42.7484,270031.54350903,0
+KOF.US,D,20200609,000000,43.1193,43.1193,40.6896,40.946,182935.30804917,0
+KOF.US,D,20200610,000000,41.0243,41.0243,39.7003,39.7874,204594.65230657,0
+KOF.US,D,20200611,000000,38.9664,39.5408,37.208,37.3685,234077.07292002,0
+KOF.US,D,20200612,000000,38.4723,39.4616,38.4185,39.1876,183098.82107556,0
+KOF.US,D,20200615,000000,38.2081,39.1876,37.8226,38.7022,146061.07668675,0
+KOF.US,D,20200616,000000,39.6465,40.3178,38.7981,39.7355,189696.57169015,0
+KOF.US,D,20200617,000000,39.9733,39.9919,39.4087,39.5682,113193.93642715,0
+KOF.US,D,20200618,000000,39.1612,40.442,39.1524,40.4068,126071.60921131,0
+KOF.US,D,20200619,000000,41.034,41.7131,40.7767,41.3168,330459.82632206,0
+KOF.US,D,20200622,000000,41.1221,41.2542,40.7248,40.9196,89119.709161355,0
+KOF.US,D,20200623,000000,41.3256,41.9519,41.0693,41.0791,81263.930200018,0
+KOF.US,D,20200624,000000,40.6896,40.6896,39.3471,39.5682,91484.516305433,0
+KOF.US,D,20200625,000000,39.3119,39.6113,38.7981,39.5487,117652.73226536,0
+KOF.US,D,20200626,000000,39.2854,39.4528,38.0564,38.1719,112898.59102325,0
+KOF.US,D,20200629,000000,38.2149,39.0193,37.6601,38.6836,105270.70834243,0
+KOF.US,D,20200630,000000,38.6572,38.7815,38.3382,38.7365,127218.24430883,0
+KOF.US,D,20200701,000000,38.8069,39.3119,38.2149,38.9498,130391.41897709,0
+KOF.US,D,20200702,000000,39.5487,40.0086,38.6925,38.8696,137285.53695201,0
+KOF.US,D,20200706,000000,39.5056,40.0536,39.125,39.6729,190221.85728741,0
+KOF.US,D,20200707,000000,39.3471,39.3471,38.7551,38.9938,72402.54612642,0
+KOF.US,D,20200708,000000,39.0897,39.2756,37.6415,38.0916,92016.955597596,0
+KOF.US,D,20200709,000000,38.1983,38.3676,37.2883,37.4918,168092.41307917,0
+KOF.US,D,20200710,000000,37.7482,38.4283,37.4204,38.393,111216.45076432,0
+KOF.US,D,20200713,000000,37.9595,38.5858,37.2354,37.3587,138334.06423369,0
+KOF.US,D,20200714,000000,37.2354,37.3587,36.5016,36.7227,111747.86810007,0
+KOF.US,D,20200715,000000,37.2178,37.2178,36.5554,36.7932,166457.28281533,0
+KOF.US,D,20200716,000000,36.7491,36.7491,36.2452,36.5113,121846.84139211,0
+KOF.US,D,20200717,000000,36.573,36.7315,35.9105,36.343,149179.06570861,0
+KOF.US,D,20200720,000000,36.4663,36.5554,35.2129,35.8655,126427.25004369,0
+KOF.US,D,20200721,000000,36.2824,36.9967,35.8841,36.6875,151780.96674095,0
+KOF.US,D,20200722,000000,36.529,37.3587,36.529,37.2795,89934.20842403,0
+KOF.US,D,20200723,000000,37.5809,37.5809,35.5221,36.2892,210022.2628261,0
+KOF.US,D,20200724,000000,36.4497,36.847,36.024,36.7227,116602.16107085,0
+KOF.US,D,20200727,000000,36.617,37.2619,36.3783,37.2354,69392.88448454,0
+KOF.US,D,20200728,000000,37.2002,37.5965,37.2002,37.5084,69401.060135859,0
+KOF.US,D,20200729,000000,37.5887,37.5887,36.8734,37.4478,67264.149272303,0
+KOF.US,D,20200730,000000,37.1826,37.1826,36.5201,36.9889,71974.346388577,0
+KOF.US,D,20200731,000000,36.935,36.935,35.9458,36.5642,102772.024908,0
+KOF.US,D,20200803,000000,36.3333,36.529,35.618,35.662,126424.18417445,0
+KOF.US,D,20200804,000000,35.5827,36.4761,35.3792,35.751,100994.84270249,0
+KOF.US,D,20200805,000000,36.025,37.5965,35.936,37.0945,148786.63444529,0
+KOF.US,D,20200806,000000,36.9253,37.2521,36.5808,36.8822,125688.37555572,0
+KOF.US,D,20200807,000000,36.7932,37.0945,36.5857,37.0143,50859.704900328,0
+KOF.US,D,20200810,000000,37.0945,37.5437,36.7765,37.121,59970.446339162,0
+KOF.US,D,20200811,000000,37.4644,37.986,37.4644,37.6415,109640.59397255,0
+KOF.US,D,20200812,000000,37.986,38.4185,37.6415,37.9772,80720.249387291,0
+KOF.US,D,20200813,000000,37.8891,38.6836,37.5437,37.986,119993.01245548,0
+KOF.US,D,20200814,000000,38.12,38.8334,37.9292,38.3735,167932.98787844,0
+KOF.US,D,20200817,000000,38.6308,39.2854,38.1631,38.9841,161828.84221224,0
+KOF.US,D,20200818,000000,39.1788,39.2052,38.5163,38.7365,94174.30558945,0
+KOF.US,D,20200819,000000,38.8334,38.8334,37.986,38.348,343281.2915034,0
+KOF.US,D,20200820,000000,38.0916,38.5829,36.9889,38.3676,139566.54367006,0
+KOF.US,D,20200821,000000,38.348,38.348,37.8725,38.0916,82973.663282146,0
+KOF.US,D,20200824,000000,38.1631,38.5515,38.0486,38.5515,124584.66262763,0
+KOF.US,D,20200825,000000,38.4459,38.9498,38.4459,38.7551,114129.02654679,0
+KOF.US,D,20200826,000000,38.6572,38.7365,37.6953,38.0036,93268.852205848,0
+KOF.US,D,20200827,000000,38.0036,38.5339,37.6063,37.9957,148948.10355885,0
+KOF.US,D,20200828,000000,38.1631,38.6748,37.9419,38.5789,83717.647552193,0
+KOF.US,D,20200831,000000,38.5789,38.5789,36.8294,36.9164,308983.41226294,0
+KOF.US,D,20200901,000000,36.9448,37.9028,36.8734,37.6161,162484.93823061,0
+KOF.US,D,20200902,000000,37.7482,37.7482,36.4937,37.2354,273519.48075308,0
+KOF.US,D,20200903,000000,37.0945,37.8363,36.1581,36.4409,149341.55677858,0
+KOF.US,D,20200904,000000,36.5642,36.7853,35.707,36.5113,98235.560382262,0
+KOF.US,D,20200908,000000,36.2188,36.3078,34.5328,35.0093,185900.0036088,0
+KOF.US,D,20200909,000000,35.159,36.1219,35.159,35.7598,96930.522040435,0
+KOF.US,D,20200910,000000,35.8489,35.9986,35.1776,35.6013,198408.75012718,0
+KOF.US,D,20200911,000000,35.6268,36.0348,35.2031,35.8225,118538.76847708,0
+KOF.US,D,20200914,000000,36.2031,36.4223,35.9458,36.2374,72119.464199493,0
+KOF.US,D,20200915,000000,36.5378,36.573,36.0426,36.1835,158232.57758821,0
+KOF.US,D,20200916,000000,36.1747,36.6258,35.9193,36.4663,231924.83271024,0
+KOF.US,D,20200917,000000,36.1131,36.6258,35.7256,36.5906,124322.019829,0
+KOF.US,D,20200918,000000,36.9448,37.0368,36.3783,36.935,119608.75684348,0
+KOF.US,D,20200921,000000,36.388,37.1024,36.2638,36.8646,141985.51450413,0
+KOF.US,D,20200922,000000,36.935,37.3147,36.3959,36.4409,202101.07865421,0
+KOF.US,D,20200923,000000,36.3607,36.6522,35.7158,35.9546,282752.8569617,0
+KOF.US,D,20200924,000000,35.7334,35.7334,35.1424,35.5309,233830.78142402,0
+KOF.US,D,20200925,000000,35.3273,36.0162,35.1855,35.981,357393.48763675,0
+KOF.US,D,20200928,000000,36.2188,36.6973,35.618,35.707,147096.31853505,0
+KOF.US,D,20200929,000000,35.6718,35.8655,34.7803,35.0445,108863.90709722,0
+KOF.US,D,20200930,000000,35.3988,36.1219,35.2471,35.9712,134477.20072386,0
+KOF.US,D,20201001,000000,36.07,36.5016,35.5426,35.8391,87624.586926356,0
+KOF.US,D,20201002,000000,35.3704,36.7843,35.3538,36.5113,113572.06030067,0
+KOF.US,D,20201005,000000,36.8117,37.164,36.6875,37.0681,79837.279044818,0
+KOF.US,D,20201006,000000,36.6973,37.3323,36.2188,36.529,97845.173031771,0
+KOF.US,D,20201007,000000,36.8734,37.1826,36.8734,37.0848,68077.626578564,0
+KOF.US,D,20201008,000000,37.1728,37.4918,37.0241,37.4126,163594.78289719,0
+KOF.US,D,20201009,000000,37.8891,38.4811,37.5887,37.7394,164340.81108007,0
+KOF.US,D,20201012,000000,37.7394,38.1719,37.5084,37.7824,107207.31574867,0
+KOF.US,D,20201013,000000,37.6239,37.7658,36.6973,36.8294,103393.37440826,0
+KOF.US,D,20201014,000000,36.7491,37.7208,36.2638,36.5113,84252.130757186,0
+KOF.US,D,20201015,000000,35.9712,36.8646,35.9458,36.1131,295942.2264524,0
+KOF.US,D,20201016,000000,36.1933,36.8734,35.936,36.2638,141997.77798111,0
+KOF.US,D,20201019,000000,36.4575,36.4575,35.3988,35.7951,269928.32591112,0
+KOF.US,D,20201020,000000,35.9898,36.7765,35.6982,36.4663,199357.1256802,0
+KOF.US,D,20201021,000000,36.7765,37.349,36.529,36.8646,68085.802229883,0
+KOF.US,D,20201022,000000,36.8646,37.2883,36.5994,36.9605,119750.80878515,0
+KOF.US,D,20201023,000000,37.1728,37.3323,36.7579,36.8822,82225.591186439,0
+KOF.US,D,20201026,000000,36.8734,37.208,36.2638,36.4839,70927.86301972,0
+KOF.US,D,20201027,000000,36.5642,36.7022,35.9193,35.9193,76469.932657722,0
+KOF.US,D,20201028,000000,35.433,35.433,34.1883,34.3028,157045.0642341,0
+KOF.US,D,20201029,000000,34.7755,34.7755,32.9202,32.9202,160314.30280536,0
+KOF.US,D,20201030,000000,32.884,34.4751,32.884,34.4565,190931.09503935,0
+KOF.US,D,20201102,000000,34.7304,35.0837,34.1717,34.5201,84043.651648546,0
+KOF.US,D,20201103,000000,35.0123,35.4947,34.7931,35.1199,137263.05391088,0
+KOF.US,D,20201104,000000,35.3303,36.2305,35.0123,35.8577,98436.885795998,0
+KOF.US,D,20201105,000000,36.3851,37.7218,36.3851,37.712,185743.64427732,0
+KOF.US,D,20201106,000000,37.94,38.2942,37.3401,37.9674,158840.64165508,0
+KOF.US,D,20201109,000000,39.0946,40.2502,38.441,38.9214,168514.48107852,0
+KOF.US,D,20201110,000000,38.895,39.9136,38.5672,39.5124,199948.83844443,0
+KOF.US,D,20201111,000000,39.6671,40.8227,39.4596,40.7405,210967.57250988,0
+KOF.US,D,20201112,000000,40.4508,40.5037,39.6181,39.7502,93819.68671348,0
+KOF.US,D,20201113,000000,40.169,41.0086,39.804,41.0037,132257.5113907,0
+KOF.US,D,20201116,000000,41.8599,41.9225,41.3775,41.7317,55385.94986192,0
+KOF.US,D,20201117,000000,41.4499,41.6045,40.9411,41.3051,188635.78093149,0
+KOF.US,D,20201118,000000,41.2591,41.5047,41.1965,41.2229,155348.61658536,0
+KOF.US,D,20201119,000000,41.2689,41.7679,41.1505,41.7513,151612.34393249,0
+KOF.US,D,20201120,000000,41.5879,41.8237,41.2689,41.6045,116883.19908494,0
+KOF.US,D,20201123,000000,41.6045,41.8687,40.9411,40.9773,94803.830741028,0
+KOF.US,D,20201124,000000,41.2229,41.6955,41.1505,41.6505,177124.46387405,0
+KOF.US,D,20201125,000000,41.6407,41.8325,41.1681,41.6593,144582.30575439,0
+KOF.US,D,20201127,000000,41.6505,41.6505,40.9381,40.9871,39295.24610932,0
+KOF.US,D,20201130,000000,40.8227,41.2591,40.4587,41.2229,256815.60315154,0
+KOF.US,D,20201201,000000,41.0321,41.9871,41.0321,41.5419,202278.8990704,0
+KOF.US,D,20201202,000000,41.6955,42.6594,41.5585,42.6143,178133.13485556,0
+KOF.US,D,20201203,000000,42.6143,42.7327,41.9959,42.1231,168247.75045423,0
+KOF.US,D,20201204,000000,42.4049,43.2063,42.2963,42.6779,163247.31771613,0
+KOF.US,D,20201207,000000,42.5595,42.6594,41.7513,42.0595,141414.2408682,0
+KOF.US,D,20201208,000000,42.2229,42.3785,41.5507,41.8961,251936.78322681,0
+KOF.US,D,20201209,000000,42.0047,42.2415,41.2689,41.5781,87796.275604059,0
+KOF.US,D,20201210,000000,41.5585,42.2415,41.3961,41.9871,122379.28068427,0
+KOF.US,D,20201211,000000,41.9225,41.9695,41.3325,41.4685,97524.278717492,0
+KOF.US,D,20201214,000000,41.6955,41.6955,41.1309,41.3227,73405.085369437,0
+KOF.US,D,20201215,000000,41.5683,41.7914,41.3452,41.4323,157358.80485347,0
+KOF.US,D,20201216,000000,41.4597,41.6045,41.2043,41.5223,80932.816321591,0
+KOF.US,D,20201217,000000,41.8237,42.4685,41.6241,42.1955,101129.74094926,0
+KOF.US,D,20201218,000000,42.2229,42.3042,41.3843,42.0497,160839.58840262,0
+KOF.US,D,20201221,000000,41.5419,41.5419,40.6338,41.1407,74359.592660954,0
+KOF.US,D,20201222,000000,41.0683,41.0683,40.3227,40.4587,61367.46075833,0
+KOF.US,D,20201223,000000,40.3863,41.1231,40.3863,40.9225,64110.391775922,0
+KOF.US,D,20201224,000000,41.0037,41.4959,41.0037,41.3227,23125.851712772,0
+KOF.US,D,20201228,000000,41.3961,41.7591,41.0585,41.6407,53606.72374358,0
+KOF.US,D,20201229,000000,41.6407,42.6055,41.6407,42.2875,57054.804687452,0
+KOF.US,D,20201230,000000,42.2601,42.7778,41.8863,42.4597,51343.090284576,0
+KOF.US,D,20201231,000000,42.5136,42.5136,41.5321,41.9225,58588.761266217,0
+KOF.US,D,20210104,000000,42.4509,42.7875,41.4,41.5321,87345.592825088,0
+KOF.US,D,20210105,000000,41.5419,42.2875,41.3325,41.8501,91593.865641827,0
+KOF.US,D,20210106,000000,42.4049,43.7259,42.3237,42.6055,107531.27593219,0
+KOF.US,D,20210107,000000,42.8688,43.0136,42.3599,42.3599,79106.580208164,0
+KOF.US,D,20210108,000000,42.3863,42.9872,42.0419,42.6594,88827.429626693,0
+KOF.US,D,20210111,000000,42.2141,42.4049,41.5507,41.9871,72836.877602753,0
+KOF.US,D,20210112,000000,42.2141,42.6055,42.0165,42.5419,101320.84679885,0
+KOF.US,D,20210113,000000,42.7415,42.8688,42.2229,42.5233,108754.55776083,0
+KOF.US,D,20210114,000000,42.7963,43.6242,42.0135,43.1604,147561.30870383,0
+KOF.US,D,20210115,000000,43.3786,43.3786,42.5419,42.7327,123780.3829291,0
+KOF.US,D,20210119,000000,43.2964,43.2964,41.6505,42.7875,162734.29559585,0
+KOF.US,D,20210120,000000,43.1868,43.1868,41.8041,42.5693,211274.15943435,0
+KOF.US,D,20210121,000000,42.9412,43.2866,41.9255,42.1691,112014.59872436,0
+KOF.US,D,20210122,000000,41.9137,42.2229,41.3325,42.1867,144671.21596249,0
+KOF.US,D,20210125,000000,42.2513,42.3736,41.4225,41.6955,151670.59544814,0
+KOF.US,D,20210126,000000,41.5585,42.5498,41.2454,42.2875,102835.38620573,0
+KOF.US,D,20210127,000000,41.7513,41.9685,40.3863,40.3863,111378.94183429,0
+KOF.US,D,20210128,000000,40.8785,41.0585,40.3227,40.7131,103651.92938123,0
+KOF.US,D,20210129,000000,40.8687,40.8687,39.167,39.5946,182719.67524563,0
+KOF.US,D,20210201,000000,39.8138,40.6133,39.5222,40.3686,73458.227103012,0
+KOF.US,D,20210202,000000,40.9147,41.3501,40.5321,40.8413,94153.866461152,0
+KOF.US,D,20210203,000000,40.9225,41.4959,40.4949,40.4949,98000.510406835,0
+KOF.US,D,20210204,000000,40.3403,40.5321,39.8138,39.9675,92756.852041984,0
+KOF.US,D,20210205,000000,40.3951,41.0419,40.1397,40.8325,73574.730134311,0
+KOF.US,D,20210208,000000,41.1407,41.1407,40.0594,40.3775,94496.221860143,0
+KOF.US,D,20210209,000000,40.9411,41.1671,40.5086,40.8413,105874.68458364,0
+KOF.US,D,20210210,000000,41.1867,41.5879,40.1133,40.8491,121589.30837556,0
+KOF.US,D,20210211,000000,40.7679,41.2659,40.1035,40.3951,108160.80108377,0
+KOF.US,D,20210212,000000,40.3951,41.1789,40.2591,40.8325,162897.80862223,0
+KOF.US,D,20210216,000000,41.4323,41.4323,40.7953,41.1867,133488.96887065,0
+KOF.US,D,20210217,000000,41.1867,41.5879,40.9871,41.3501,161161.50467332,0
+KOF.US,D,20210218,000000,41.2865,42.2415,41.0585,41.7131,275745.30182473,0
+KOF.US,D,20210219,000000,42.0497,42.0497,41.0585,41.0947,207143.41160533,0
+KOF.US,D,20210222,000000,41.0585,41.1603,40.0223,40.123,177576.16860944,0
+KOF.US,D,20210223,000000,40.4137,40.7131,39.7943,39.9772,122134.0111447,0
+KOF.US,D,20210224,000000,39.7678,40.6133,39.6592,40.1769,119261.29166242,0
+KOF.US,D,20210225,000000,40.6045,40.9049,38.6132,38.6582,281723.7468519,0
+KOF.US,D,20210226,000000,38.577,39.4136,37.7678,38.3852,288771.15828905,0
+KOF.US,D,20210301,000000,38.5584,39.4674,38.5584,39.3862,318658.2736428,0
+KOF.US,D,20210302,000000,39.167,40.4675,39.167,40.2052,205092.34508062,0
+KOF.US,D,20210303,000000,40.1955,40.6231,39.7052,40.3775,226720.00868915,0
+KOF.US,D,20210304,000000,40.6769,41.8325,40.1857,41.3139,321365.43618587,0
+KOF.US,D,20210305,000000,41.6045,42.8198,41.3325,42.2875,178675.79371187,0
+KOF.US,D,20210308,000000,42.3785,43.36,41.6593,42.632,215148.39620324,0
+KOF.US,D,20210309,000000,42.9412,43.0498,42.2141,42.9686,251763.05063627,0
+KOF.US,D,20210310,000000,42.9686,43.4608,42.5693,43.132,228236.59200886,0
+KOF.US,D,20210311,000000,43.2425,44.0782,42.9774,43.7328,178239.41832271,0
+KOF.US,D,20210312,000000,43.5508,44.0009,43.223,43.3326,177161.25430499,0
+KOF.US,D,20210315,000000,43.3786,43.6242,42.905,43.2504,71224.230380041,0
+KOF.US,D,20210316,000000,43.1241,44.2152,43.1241,44.0968,130155.34704525,0
+KOF.US,D,20210317,000000,44.2416,44.6056,43.8502,44.5332,143630.86433212,0
+KOF.US,D,20210318,000000,44.497,44.7054,43.6868,43.9236,166156.82762935,0
+KOF.US,D,20210319,000000,44.0508,44.0508,42.1955,42.5331,478243.92152434,0
+KOF.US,D,20210322,000000,42.0047,43.3101,41.9773,43.0694,141960.98755017,0
+KOF.US,D,20210323,000000,43.0879,43.3326,42.6143,42.7689,137728.04407966,0
+KOF.US,D,20210324,000000,42.8326,42.8326,42.1143,42.2141,92523.845979386,0
+KOF.US,D,20210325,000000,42.1055,42.5233,41.7562,42.2963,130865.6067536,0
+KOF.US,D,20210326,000000,42.3961,42.723,41.8325,42.0135,147513.27675233,0
+KOF.US,D,20210329,000000,42.0135,42.3785,41.7591,42.1505,144440.25381272,0
+KOF.US,D,20210330,000000,42.1505,42.4871,41.6045,42.3325,184102.38227499,0
+KOF.US,D,20210331,000000,42.4773,42.6417,41.8961,42.0135,234871.13305439,0
+KOF.US,D,20210401,000000,42.2513,42.5693,41.9499,42.3785,118463.14370238,0
+KOF.US,D,20210405,000000,42.6417,42.7053,41.9871,42.3413,196641.78748581,0
+KOF.US,D,20210406,000000,42.3785,42.7415,42.2317,42.723,150604.6949074,0
+KOF.US,D,20210407,000000,42.9774,42.9774,42.1955,42.6594,187956.17991558,0
+KOF.US,D,20210408,000000,42.9969,43.8962,42.7778,43.5508,169424.02228778,0
+KOF.US,D,20210409,000000,43.5606,43.8238,42.9686,43.7876,174027.93593691,0
+KOF.US,D,20210412,000000,43.906,43.9324,43.497,43.5058,135834.35884285,0
+KOF.US,D,20210413,000000,43.2964,43.8786,43.2504,43.633,170717.81910904,0
+KOF.US,D,20210414,000000,43.588,43.9304,43.405,43.5968,195440.98869831,0
+KOF.US,D,20210415,000000,43.6506,43.9784,43.3962,43.7876,233244.17844187,0
+KOF.US,D,20210416,000000,43.8502,43.8502,42.9872,43.0782,195899.8471286,0
+KOF.US,D,20210419,000000,43.0782,43.8786,43.0782,43.588,213139.22989154,0
+KOF.US,D,20210420,000000,43.678,43.769,43.2425,43.6702,156515.69081118,0
+KOF.US,D,20210421,000000,43.8698,44.77,43.5146,44.6692,250195.36949582,0
+KOF.US,D,20210422,000000,44.997,44.997,44.5234,44.8052,142102.01753543,0
+KOF.US,D,20210423,000000,45.1516,45.8053,44.8336,45.2788,211762.65460067,0
+KOF.US,D,20210426,000000,45.5695,45.7524,44.8238,45.0234,206490.3814562,0
+KOF.US,D,20210427,000000,45.2886,45.4608,43.8238,44.0694,291831.91775167,0
+KOF.US,D,20210428,000000,44.3424,44.6056,43.7749,44.3238,169343.287731,0
+KOF.US,D,20210429,000000,44.3796,44.4872,43.6604,44.4686,216784.54842349,0
+KOF.US,D,20210430,000000,44.2162,44.4862,43.6085,43.8414,247663.98345611,0
+KOF.US,D,20210503,000000,43.8708,44.5802,43.7768,44.1036,141359.0552218,0
+KOF.US,D,20210504,000000,44.1036,44.1408,43.5615,43.7866,168912.02212392,0
+KOF.US,D,20210505,000000,44.1878,44.1878,43.5156,43.5156,123212.17516242,0
+KOF.US,D,20210506,000000,43.9353,44.6917,43.7201,44.543,309276.71375402,0
+KOF.US,D,20210507,000000,44.7945,45.3072,43.7572,43.9637,330703.05194881,0
+KOF.US,D,20210510,000000,44.2338,45.5313,44.2338,45.41,338494.44765601,0
+KOF.US,D,20210511,000000,45.41,45.4941,44.9902,45.1487,197622.86564412,0
+KOF.US,D,20210512,000000,45.1115,45.1761,43.6927,43.7025,142431.08750103,0
+KOF.US,D,20210513,000000,43.7768,45.0469,43.7298,44.8786,175671.24185207,0
+KOF.US,D,20210514,000000,45.2055,45.774,45.1389,45.7094,169152.18188142,0
+KOF.US,D,20210517,000000,45.7368,45.9051,45.4569,45.727,151146.3318073,0
+KOF.US,D,20210518,000000,45.8112,46.4736,45.5597,46.2505,249113.11765244,0
+KOF.US,D,20210519,000000,46.2035,46.5206,45.6624,45.9325,203570.65197884,0
+KOF.US,D,20210520,000000,46.138,46.4286,45.8307,46.1194,120581.65935047,0
+KOF.US,D,20210521,000000,46.2319,46.4041,45.4569,45.8679,111856.19548005,0
+KOF.US,D,20210524,000000,46.1106,46.2035,45.5685,45.6898,138008.06013734,0
+KOF.US,D,20210525,000000,45.6526,45.7838,44.9716,45.1957,120967.9588753,0
+KOF.US,D,20210526,000000,45.1115,45.4569,44.589,45.2984,131511.48320782,0
+KOF.US,D,20210527,000000,45.5509,45.6438,44.7573,44.9628,340327.83746434,0
+KOF.US,D,20210528,000000,44.9256,45.8728,44.816,45.7564,153511.13895137,0
+KOF.US,D,20210601,000000,46.3816,46.8758,46.0636,46.4736,213202.59118927,0
+KOF.US,D,20210602,000000,46.6615,46.9589,45.1761,45.7368,844631.64756863,0
+KOF.US,D,20210603,000000,45.4667,45.8307,45.133,45.6438,361138.95789736,0
+KOF.US,D,20210604,000000,46.0822,46.4932,45.999,46.3992,153822.83565792,0
+KOF.US,D,20210607,000000,46.6331,47.6038,46.5773,47.4267,244458.10618257,0
+KOF.US,D,20210608,000000,47.6038,47.6038,46.6615,47.3709,152003.7532394,0
+KOF.US,D,20210609,000000,47.1654,47.8474,47.091,47.7535,218236.74848907,0
+KOF.US,D,20210610,000000,48.2291,48.3788,47.548,47.9492,268748.98820833,0
+KOF.US,D,20210611,000000,47.8925,48.1263,47.548,48.0803,200932.98247198,0
+KOF.US,D,20210614,000000,48.1263,48.2574,47.7251,47.9492,175331.95232232,0
+KOF.US,D,20210615,000000,48.1635,48.3592,47.6508,48.2203,212520.94626053,0
+KOF.US,D,20210616,000000,48.0803,48.7056,47.9394,48.6312,374562.35540707,0
+KOF.US,D,20210617,000000,48.5275,49.7781,48.0236,48.1547,384564.2428397,0
+KOF.US,D,20210618,000000,47.9864,48.4346,46.8944,47.8181,301399.47370797,0
+KOF.US,D,20210621,000000,48.1449,48.4434,47.7907,48.2848,161213.62445048,0
+KOF.US,D,20210622,000000,48.1361,48.1919,47.6126,48.0705,182805.51958448,0
+KOF.US,D,20210623,000000,47.9394,48.369,47.7584,47.7711,83678.813208427,0
+KOF.US,D,20210624,000000,47.8748,48.4531,47.7535,48.3132,88330.758809052,0
+KOF.US,D,20210625,000000,48.1449,48.686,47.9218,48.6586,172224.18286461,0
+KOF.US,D,20210628,000000,48.7702,48.8074,48.2662,48.3886,124974.02802171,0
+KOF.US,D,20210629,000000,48.322,48.7702,47.9962,48.6586,89569.36998391,0
+KOF.US,D,20210630,000000,48.7986,49.5735,48.2574,49.4052,259301.00115258,0
+KOF.US,D,20210701,000000,49.3778,49.5823,48.8172,49.4238,140117.37817769,0
+KOF.US,D,20210702,000000,49.3955,49.6381,49.144,49.5638,61310.231199096,0
+KOF.US,D,20210706,000000,49.5168,49.5638,48.8172,49.0138,101150.18007756,0
+KOF.US,D,20210707,000000,49.0784,49.2937,48.5177,49.0784,192696.01376788,0
+KOF.US,D,20210708,000000,48.7144,48.8269,48.1752,48.733,119141.72276187,0
+KOF.US,D,20210709,000000,48.8641,49.1724,48.7614,49.0882,101473.11830467,0
+KOF.US,D,20210712,000000,49.0686,49.4052,48.7702,49.3955,179218.45256818,0
+KOF.US,D,20210713,000000,49.2839,49.3818,48.4629,48.5275,111723.34114611,0
+KOF.US,D,20210714,000000,48.8357,49.051,48.5745,48.9297,85441.688024129,0
+KOF.US,D,20210715,000000,49.004,50.0775,48.8534,49.3583,173290.08340535,0
+KOF.US,D,20210716,000000,49.6009,49.8671,49.2467,49.7604,165109.32230407,0
+KOF.US,D,20210719,000000,49.0138,49.5735,48.5373,49.0882,198648.90988468,0
+KOF.US,D,20210720,000000,49.2193,49.6381,48.5745,48.6684,107570.11027596,0
+KOF.US,D,20210721,000000,48.9943,49.5364,48.6772,49.1058,132184.95248524,0
+KOF.US,D,20210722,000000,48.8543,49.2653,48.6117,49.2095,94119.119943045,0
+KOF.US,D,20210723,000000,49.2193,49.4375,49.0784,49.098,68716.349337876,0
+KOF.US,D,20210726,000000,49.3309,50.6842,48.9385,50.1518,196948.37441028,0
+KOF.US,D,20210727,000000,51.0853,51.3094,50.3916,51.0482,184109.53596989,0
+KOF.US,D,20210728,000000,51.328,51.9905,50.964,51.8515,119273.55513939,0
+KOF.US,D,20210729,000000,52.1872,53.0453,51.8975,52.7371,225625.49336879,0
+KOF.US,D,20210730,000000,52.6157,53.3995,52.4954,52.8036,223227.98361944,0
+KOF.US,D,20210802,000000,52.9807,53.5219,52.6529,52.7655,177926.69965975,0
+KOF.US,D,20210803,000000,52.7743,53.3917,52.1774,53.3819,119678.24987969,0
+KOF.US,D,20210804,000000,53.0825,53.4935,52.4103,53.0267,151227.06636407,0
+KOF.US,D,20210805,000000,53.0453,53.5678,52.7371,53.0453,308924.13879088,0
+KOF.US,D,20210806,000000,53.0825,53.6618,53.0649,53.3624,141665.64214627,0
+KOF.US,D,20210809,000000,53.3624,53.6011,53.1862,53.2782,106153.67868491,0
+KOF.US,D,20210810,000000,53.4191,53.5776,52.8584,53.3252,156031.28347052,0
+KOF.US,D,20210811,000000,53.5502,53.606,52.9338,53.2978,149077.89202354,0
+KOF.US,D,20210812,000000,53.1667,53.7919,52.878,53.7176,148092.72603957,0
+KOF.US,D,20210813,000000,53.9974,54.9495,53.8859,54.9407,136219.63641127,0
+KOF.US,D,20210816,000000,54.8849,55.1364,54.38,55.0151,66225.841554765,0
+KOF.US,D,20210817,000000,54.6325,55.0151,54.1285,54.4925,108899.67557174,0
+KOF.US,D,20210818,000000,54.38,55.0611,54.2176,54.3428,95036.836803625,0
+KOF.US,D,20210819,000000,54.1011,54.334,52.8584,53.241,244308.90054599,0
+KOF.US,D,20210820,000000,53.0825,53.6902,52.9455,53.2322,80807.115682558,0
+KOF.US,D,20210823,000000,53.4749,54.2401,53.2567,53.8487,104555.338852,0
+KOF.US,D,20210824,000000,54.0913,54.0913,53.2792,53.7547,73508.302967342,0
+KOF.US,D,20210825,000000,54.0718,54.0718,53.0649,53.6246,89335.341964898,0
+KOF.US,D,20210826,000000,53.4563,53.4563,52.8682,53.0453,64484.427823775,0
+KOF.US,D,20210827,000000,53.0453,53.2459,52.6157,53.0825,180014.55661539,0
+KOF.US,D,20210830,000000,53.0737,53.5033,52.8408,53.335,56609.231690556,0
+KOF.US,D,20210831,000000,53.3995,54.1931,53.3995,54.0444,181537.27167359,0
+KOF.US,D,20210901,000000,54.1843,54.1931,53.2322,53.335,109087.71555209,0
+KOF.US,D,20210902,000000,53.335,53.7547,53.0179,53.5962,105240.04964999,0
+KOF.US,D,20210903,000000,53.7273,53.8859,53.1481,53.2782,59893.799608044,0
+KOF.US,D,20210907,000000,53.288,53.6755,53.0923,53.2234,51733.477635068,0
+KOF.US,D,20210908,000000,53.4289,53.5404,52.5981,53.1295,98715.879897266,0
+KOF.US,D,20210909,000000,53.1393,53.1393,52.4308,52.8036,105744.89611895,0
+KOF.US,D,20210910,000000,53.195,53.4661,52.9054,52.924,113573.08225708,0
+KOF.US,D,20210913,000000,53.2038,53.2704,52.6627,52.9612,102587.05079691,0
+KOF.US,D,20210914,000000,53.3252,53.8575,52.5512,53.8115,136446.51073537,0
+KOF.US,D,20210915,000000,53.8761,54.3996,53.7655,54.2685,77923.15467971,0
+KOF.US,D,20210916,000000,54.1285,54.1608,53.5502,53.6618,58187.132395161,0
+KOF.US,D,20210917,000000,53.606,53.8859,52.9895,52.9993,130037.82205754,0
+KOF.US,D,20210920,000000,52.3829,52.7195,51.7106,52.6725,152994.02900543,0
+KOF.US,D,20210921,000000,52.4944,53.2978,52.4572,52.9426,124037.91594566,0
+KOF.US,D,20210922,000000,53.195,54.0816,53.195,53.6618,63113.984271394,0
+KOF.US,D,20210923,000000,53.652,54.0718,53.4837,53.7459,39398.463707225,0
+KOF.US,D,20210924,000000,53.8663,54.1383,53.3917,53.7547,70945.236278773,0
+KOF.US,D,20210927,000000,54.0248,54.1843,53.7831,53.9876,87774.814519346,0
+KOF.US,D,20210928,000000,53.6706,53.6706,52.831,53.1578,212445.32148583,0
+KOF.US,D,20210929,000000,53.2704,53.2704,52.7469,53.0649,148939.92790753,0
+KOF.US,D,20210930,000000,53.288,53.3624,52.3829,52.5228,132036.76880508,0
+KOF.US,D,20211001,000000,52.2713,52.2713,51.1509,51.9357,130015.33901641,0
+KOF.US,D,20211004,000000,51.9435,52.42,50.7634,50.9454,102349.95690865,0
+KOF.US,D,20211005,000000,51.0296,52.0648,51.011,51.7292,117687.47878347,0
+KOF.US,D,20211006,000000,51.6548,51.7948,50.6382,51.7762,151253.63723086,0
+KOF.US,D,20211007,000000,52.1588,52.3271,50.7771,50.7967,162576.91430795,0
+KOF.US,D,20211008,000000,50.7125,51.3182,50.4601,50.6656,88683.333772192,0
+KOF.US,D,20211011,000000,50.8055,51.3476,50.7771,50.8711,60203.452401759,0
+KOF.US,D,20211012,000000,51.1127,51.6265,50.9924,51.2713,80893.981977824,0
+KOF.US,D,20211013,000000,51.4679,51.5384,50.7213,51.0853,86045.664265335,0
+KOF.US,D,20211014,000000,51.6079,51.8222,51.2037,51.7762,52979.242504831,0
+KOF.US,D,20211015,000000,51.785,52.7655,51.5893,52.7567,91634.743898423,0
+KOF.US,D,20211018,000000,53.0081,53.0081,51.6832,51.7576,76288.02441587,0
+KOF.US,D,20211019,000000,51.6265,51.739,51.0012,51.011,67399.04751907,0
+KOF.US,D,20211020,000000,51.3652,51.7948,50.4415,50.8143,164985.66557787,0
+KOF.US,D,20211021,000000,50.8799,50.8799,49.7233,50.1147,158550.40603325,0
+KOF.US,D,20211022,000000,49.8818,50.6558,49.8534,50.4973,84529.080945624,0
+KOF.US,D,20211025,000000,50.507,51.011,50.4503,50.9826,91223.917419634,0
+KOF.US,D,20211026,000000,51.328,51.9161,50.8055,51.8594,188931.12633539,0
+KOF.US,D,20211027,000000,51.832,52.2615,51.011,51.2263,134416.90529538,0
+KOF.US,D,20211028,000000,51.2439,51.7948,50.0873,51.2908,197781.26888843,0
+KOF.US,D,20211029,000000,51.2419,51.7429,50.8505,51.3182,143574.6567293,0
+KOF.US,D,20211101,000000,51.2899,51.8241,51.0032,51.8153,110153.61609283,0
+KOF.US,D,20211102,000000,51.6235,51.7576,50.8789,51.0129,110453.04932239,0
+KOF.US,D,20211103,000000,50.8505,52.1588,50.8505,52.0727,142288.01360294,0
+KOF.US,D,20211104,000000,52.0825,52.378,51.5766,52.1686,111699.83614857,0
+KOF.US,D,20211105,000000,51.968,52.4259,51.7674,52.1774,87162.662626821,0
+KOF.US,D,20211108,000000,52.2351,52.2351,51.0795,51.3476,161820.66656093,0
+KOF.US,D,20211109,000000,51.7194,52.0345,50.9552,51.9005,181084.54498179,0
+KOF.US,D,20211110,000000,51.9386,52.2155,51.2321,51.4905,79402.947568485,0
+KOF.US,D,20211111,000000,51.6049,51.6049,51.0227,51.4239,60038.91741896,0
+KOF.US,D,20211112,000000,51.509,51.5766,50.8887,51.0325,75734.124038994,0
+KOF.US,D,20211115,000000,51.1176,51.2517,50.0393,50.3642,123972.5107351,0
+KOF.US,D,20211116,000000,50.6597,50.6597,48.7594,48.8357,156245.89431765,0
+KOF.US,D,20211117,000000,48.8357,49.1127,48.3298,48.9982,174128.08766557,0
+KOF.US,D,20211118,000000,48.9884,49.189,48.3494,49.189,88550.479438255,0
+KOF.US,D,20211119,000000,48.8455,49.1127,48.6547,48.8074,167875.75831921,0
+KOF.US,D,20211122,000000,48.8074,49.4757,48.3592,48.5021,141699.36670796,0
+KOF.US,D,20211123,000000,48.5119,48.7506,48.2056,48.3778,140763.25463191,0
+KOF.US,D,20211124,000000,47.958,48.5872,47.1752,47.2417,133565.61560177,0
+KOF.US,D,20211126,000000,46.4687,46.7261,44.7915,45.3796,157877.95871224,0
+KOF.US,D,20211129,000000,45.6947,46.0959,45.0362,46,173593.60446057,0
+KOF.US,D,20211130,000000,45.7143,47.0597,45.2084,46.8983,332723.45978107,0
+KOF.US,D,20211201,000000,47.137,48.3876,47.137,47.2603,209348.79354868,0
+KOF.US,D,20211202,000000,47.6997,48.5588,47.366,48.5402,118823.89431684,0
+KOF.US,D,20211203,000000,48.5402,49.1313,47.9962,48.2251,130586.61265234,0
+KOF.US,D,20211206,000000,47.8142,48.7408,47.6713,48.187,134903.35654887,0
+KOF.US,D,20211207,000000,48.5686,48.8455,47.9101,48.6831,82880.66524839,0
+KOF.US,D,20211208,000000,48.6929,49.3328,48.5735,49.323,146055.96690468,0
+KOF.US,D,20211209,000000,49.1127,49.2947,48.8651,49.1322,60488.578241516,0
+KOF.US,D,20211210,000000,49.3426,49.6381,48.8269,49.3612,67538.033591496,0
+KOF.US,D,20211213,000000,49.1127,49.4092,48.5304,48.779,100491.01818995,0
+KOF.US,D,20211214,000000,48.4355,49.0275,48.3396,48.8172,146998.21071922,0
+KOF.US,D,20211215,000000,49.1127,49.1127,47.2515,47.8817,153202.50811407,0
+KOF.US,D,20211216,000000,47.8435,49.0461,47.8435,48.731,115428.95510654,0
+KOF.US,D,20211217,000000,48.3494,50.4493,48.3494,50.2869,177514.85122454,0
+KOF.US,D,20211220,000000,49.9718,51.147,49.8573,50.6695,208051.93085817,0
+KOF.US,D,20211221,000000,51.0795,51.9778,50.9415,51.328,107827.64329251,0
+KOF.US,D,20211222,000000,51.3662,51.7674,51.0413,51.6627,65694.424219017,0
+KOF.US,D,20211223,000000,51.7958,52.1392,51.4239,52.0629,89055.325907216,0
+KOF.US,D,20211227,000000,51.8241,52.512,51.6147,52.101,93712.381289915,0
+KOF.US,D,20211228,000000,52.1304,52.4543,51.4709,51.5472,95108.373752668,0
+KOF.US,D,20211229,000000,51.4523,51.9298,51.3476,51.6049,88486.096184116,0
+KOF.US,D,20211230,000000,51.6049,52.149,51.5002,51.9298,95653.07652181,0
+KOF.US,D,20211231,000000,51.9298,52.4925,51.7958,52.3114,78303.322466053,0
+KOF.US,D,20220103,000000,52.3114,52.4739,51.7478,52.0629,58576.497789238,0
+KOF.US,D,20220104,000000,52.2733,52.7224,52.149,52.2733,122666.45043686,0
+KOF.US,D,20220105,000000,52.2733,52.9269,51.4425,51.557,89340.451746973,0
+KOF.US,D,20220106,000000,51.4327,51.9484,51.2801,51.6235,65173.226447418,0
+KOF.US,D,20220107,000000,51.7194,51.8711,51.3858,51.3858,58349.62346513,0
+KOF.US,D,20220110,000000,51.3858,52.1637,51.1558,51.6235,104516.50450824,0
+KOF.US,D,20220111,000000,52.2253,52.7694,51.5472,52.2733,142096.90775336,0
+KOF.US,D,20220112,000000,52.2733,53.2567,52.0443,53.0659,90481.977062416,0
+KOF.US,D,20220113,000000,53.2567,53.2567,52.3692,52.4161,113685.49746272,0
+KOF.US,D,20220114,000000,52.0727,53.3046,52.0727,53.2185,68485.387188109,0
+KOF.US,D,20220118,000000,53.1901,53.3232,52.2253,52.5883,125072.13583754,0
+KOF.US,D,20220119,000000,52.149,52.4357,50.5932,51.4141,143360.04588217,0
+KOF.US,D,20220120,000000,51.1754,51.8584,50.7458,50.7938,90227.509915106,0
+KOF.US,D,20220121,000000,50.5736,51.6431,50.507,50.8319,122332.27068919,0
+KOF.US,D,20220124,000000,50.4405,50.6881,49.371,50.3348,160953.02556468,0
+KOF.US,D,20220125,000000,50.3828,51.3564,49.781,51.2419,142420.86793688,0
+KOF.US,D,20220126,000000,51.194,51.9298,50.8221,50.9366,96213.108637175,0
+KOF.US,D,20220127,000000,51.2996,52.2067,50.326,50.4689,97195.208751894,0
+KOF.US,D,20220128,000000,50.5834,50.8251,49.8387,50.0873,108056.56152945,0
+KOF.US,D,20220131,000000,49.7624,50.6215,49.6763,50.4307,87073.752418725,0
+KOF.US,D,20220201,000000,50.2106,50.6215,49.7526,50.4112,87060.466985331,0
+KOF.US,D,20220202,000000,50.7174,51.8868,50.192,51.5384,137259.98804163,0
+KOF.US,D,20220203,000000,51.5384,51.5384,50.4875,50.602,89053.281994386,0
+KOF.US,D,20220204,000000,50.1822,50.4023,49.6998,50.1254,63643.357694312,0
+KOF.US,D,20220207,000000,50.1342,50.5932,50.0197,50.2017,46671.727512068,0
+KOF.US,D,20220208,000000,50.3642,51.0893,50.3446,50.8701,78655.897429193,0
+KOF.US,D,20220209,000000,51.0227,51.4327,51.0227,51.2135,103066.34835549,0
+KOF.US,D,20220210,000000,50.9464,51.9102,50.373,50.4493,78298.212683978,0
+KOF.US,D,20220211,000000,50.1538,51.6333,50.1538,51.0129,104867.03555855,0
+KOF.US,D,20220214,000000,50.7556,50.9464,49.5951,50.0109,91652.117157477,0
+KOF.US,D,20220215,000000,50.3926,51.1754,50.3926,50.9943,91922.935607425,0
+KOF.US,D,20220216,000000,51.1176,51.4905,50.8319,51.2703,74851.153696521,0
+KOF.US,D,20220217,000000,51.2703,51.328,50.8026,51.0795,57316.425529666,0
+KOF.US,D,20220218,000000,50.9748,51.1176,50.2683,50.9846,125190.68278166,0
+KOF.US,D,20220222,000000,50.3348,52.9034,50.3348,52.7312,118149.403083,0
+KOF.US,D,20220223,000000,53.1226,53.1226,51.1088,51.2615,205159.794204,0
+KOF.US,D,20220224,000000,50.4787,50.4787,48.8553,50.2017,142775.48681285,0
+KOF.US,D,20220225,000000,51.2801,53.1618,51.147,52.9612,150045.68474845,0
+KOF.US,D,20220228,000000,52.4925,52.6842,51.2047,52.5688,108927.26839495,0
+KOF.US,D,20220301,000000,52.5404,52.7792,50.4112,50.8603,143128.06177599,0
+KOF.US,D,20220302,000000,50.965,52.3975,50.965,52.2831,122048.16680585,0
+KOF.US,D,20220303,000000,51.8819,52.3926,51.1871,51.6049,129388.87973407,0
+KOF.US,D,20220304,000000,51.0609,51.0609,49.7428,50.2399,179455.54645644,0
+KOF.US,D,20220307,000000,50.0393,50.4924,47.9384,48.8935,108980.41012852,0
+KOF.US,D,20220308,000000,48.9316,49.6479,48.3778,48.7888,96141.571688132,0
+KOF.US,D,20220309,000000,49.552,50.4209,49.0941,50.3348,99223.792235471,0
+KOF.US,D,20220310,000000,49.9816,50.4503,48.7594,49.0363,94517.682944856,0
+KOF.US,D,20220311,000000,49.2947,49.8955,48.9884,49.2653,74557.852205444,0
+KOF.US,D,20220314,000000,49.4757,49.8769,48.3113,48.3876,156298.01409481,0
+KOF.US,D,20220315,000000,48.7027,48.8465,48.3201,48.7124,95881.994758748,0
+KOF.US,D,20220316,000000,49.4473,50.7076,49.2751,50.0393,94408.333608462,0
+KOF.US,D,20220317,000000,50.1156,50.6499,49.6959,50.4875,103591.63395275,0
+KOF.US,D,20220318,000000,50.4787,50.7262,49.7242,50.0295,202677.46207221,0
+KOF.US,D,20220321,000000,50.2967,50.3162,49.7516,50.0109,70294.250042482,0
+KOF.US,D,20220322,000000,50.5452,50.5452,49.9718,50.2203,96035.288220983,0
+KOF.US,D,20220323,000000,50.1254,50.7938,50.0677,50.6215,101694.8828467,0
+KOF.US,D,20220324,000000,50.7644,51.194,50.3065,51.099,75611.489269206,0
+KOF.US,D,20220325,000000,51.0893,51.6,50.4973,51.4523,98146.650174166,0
+KOF.US,D,20220328,000000,51.557,51.557,50.6215,51.1088,54841.247092779,0
+KOF.US,D,20220329,000000,51.7674,52.7889,51.4905,52.5022,134288.1387871,0
+KOF.US,D,20220330,000000,52.0629,52.6069,50.8985,51.099,106560.41733804,0
+KOF.US,D,20220331,000000,51.0413,52.6549,50.9846,52.4641,114698.25626989,0
+KOF.US,D,20220401,000000,52.5306,53.4759,52.5306,53.4671,85486.654106385,0
+KOF.US,D,20220404,000000,53.333,53.562,53.0414,53.1989,48790.243160156,0
+KOF.US,D,20220405,000000,52.8369,53.1989,52.0825,52.7889,94524.836639761,0
+KOF.US,D,20220406,000000,52.3692,53.0375,52.2537,52.5981,103004.00901419,0
+KOF.US,D,20220407,000000,52.5981,52.739,51.8721,52.2919,89265.848928685,0
+KOF.US,D,20220408,000000,52.4455,52.7841,51.7772,52.741,80543.450927514,0
+KOF.US,D,20220411,000000,52.7224,53.0845,52.3975,52.6363,99702.067837644,0
+KOF.US,D,20220412,000000,53.0756,53.4475,52.922,52.9514,73826.131412376,0
+KOF.US,D,20220413,000000,52.9993,53.4524,52.8936,53.2851,74116.367034208,0
+KOF.US,D,20220414,000000,53.0756,53.8585,52.9416,53.3614,72709.13305089,0
+KOF.US,D,20220418,000000,53.7058,54.1158,53.1422,54.106,78216.456170786,0
+KOF.US,D,20220419,000000,54.106,54.106,53.2567,53.6001,73452.095364523,0
+KOF.US,D,20220420,000000,53.9632,54.4505,53.5189,54.2978,120704.29412025,0
+KOF.US,D,20220421,000000,54.746,55.0992,54.0209,54.1823,107413.75094448,0
+KOF.US,D,20220422,000000,54.4211,54.4211,53.7058,53.7626,128177.86138242,0
+KOF.US,D,20220425,000000,53.7724,53.9534,52.97,53.562,100167.05800642,0
+KOF.US,D,20220426,000000,53.5815,53.5815,51.7194,51.7478,98898.810095533,0
+KOF.US,D,20220427,000000,52.0541,52.4259,51.5413,51.8721,83720.713421438,0
+KOF.US,D,20220428,000000,52.4259,52.8799,51.7772,52.6265,95006.178111178,0
+KOF.US,D,20220429,000000,52.7224,53.9749,52.6833,53.4269,184256.69769364,0
+KOF.US,D,20220502,000000,53.3878,53.5835,51.4308,51.9592,167827.72636771,0
+KOF.US,D,20220503,000000,53.3584,53.9455,52.7077,52.879,203688.17696655,0
+KOF.US,D,20220504,000000,53.1432,55.8341,53.0257,55.3938,192630.60855733,0
+KOF.US,D,20220505,000000,54.7969,54.8458,53.6031,53.8086,144561.86662609,0
+KOF.US,D,20220506,000000,53.7009,53.9162,52.5365,53.016,194618.31378431,0
+KOF.US,D,20220509,000000,52.2527,53.241,51.9836,52.8105,86615.91594485,0
+KOF.US,D,20220510,000000,52.9768,53.3242,52.2136,52.5756,147894.46649508,0
+KOF.US,D,20220511,000000,52.468,53.2508,52.2919,52.4289,106517.49516861,0
+KOF.US,D,20220512,000000,52.3995,53.6031,52.2234,53.5052,120600.05456593,0
+KOF.US,D,20220513,000000,54.0238,54.3467,53.6618,54.3272,82252.162053226,0
+KOF.US,D,20220516,000000,54.5327,55.017,54.2978,54.7381,106240.54498017,0
+KOF.US,D,20220517,000000,55.1393,55.7264,54.6501,55.2763,92108.931674937,0
+KOF.US,D,20220518,000000,54.9241,54.9241,52.8398,52.8888,103370.89136714,0
+KOF.US,D,20220519,000000,52.742,54.3565,52.742,54.0043,194683.71899486,0
+KOF.US,D,20220520,000000,53.9945,55.6286,53.9637,55.4525,191014.89546537,0
+KOF.US,D,20220523,000000,55.746,56.3723,55.3253,56.0787,127654.61969799,0
+KOF.US,D,20220524,000000,55.609,56.3429,55.3742,55.8634,115903.14288305,0
+KOF.US,D,20220525,000000,55.9124,56.4408,55.7362,56.2255,122527.46436444,0
+KOF.US,D,20220526,000000,56.519,56.8517,56.0787,56.6952,93547.846307116,0
+KOF.US,D,20220527,000000,57.067,58.2314,56.7716,58.2314,108834.27036119,0
+KOF.US,D,20220531,000000,58.662,58.9947,56.8566,58.3684,372471.43258219,0
+KOF.US,D,20220601,000000,57.9868,57.9868,56.4505,57.6346,221382.33033413,0
+KOF.US,D,20220602,000000,57.6052,57.6052,56.1081,56.5288,259572.84155894,0
+KOF.US,D,20220603,000000,56.6463,56.7245,55.746,56.3625,194764.45355164,0
+KOF.US,D,20220606,000000,56.8028,56.9496,55.335,55.6188,189983.74144274,0
+KOF.US,D,20220607,000000,55.8047,56.6463,54.7479,56.6463,119773.29182628,0
+KOF.US,D,20220608,000000,56.4799,56.7829,55.3742,55.7656,109711.10896517,0
+KOF.US,D,20220609,000000,55.5405,55.7069,54.8066,54.8066,98240.670164337,0
+KOF.US,D,20220610,000000,54.2587,54.9926,53.8575,54.7479,90089.545799095,0
+KOF.US,D,20220613,000000,53.9749,54.3761,53.4269,54.3467,203548.16893771,0
+KOF.US,D,20220614,000000,54.4837,55.4329,54.151,54.8458,176201.6372314,0
+KOF.US,D,20220615,000000,55.1491,55.1491,53.926,54.6012,185200.98542101,0
+KOF.US,D,20220616,000000,53.5835,54.6599,52.8692,54.5229,139593.11453685,0
+KOF.US,D,20220617,000000,55.0415,55.6775,53.8868,54.1315,368325.35540694,0
+KOF.US,D,20220621,000000,54.7773,56.02,54.0728,55.8537,141156.70785165,0
+KOF.US,D,20220622,000000,55.2568,55.9613,55.1296,55.5405,252404.83926483,0
+KOF.US,D,20220623,000000,55.5601,56.2646,55.4427,55.4622,192042.98361876,0
+KOF.US,D,20220624,000000,55.9319,57.1746,55.5405,56.7539,304422.42078324,0
+KOF.US,D,20220627,000000,57.0377,58.2347,56.278,57.8792,195417.48370076,0
+KOF.US,D,20220628,000000,57.9085,58.4271,55.2176,55.4622,293782.83254772,0
+KOF.US,D,20220629,000000,55.5014,55.7852,54.6305,54.7284,272063.19286185,0
+KOF.US,D,20220630,000000,54.0434,55.0219,53.4661,54.0923,365286.05702903,0
+KOF.US,D,20220701,000000,53.8379,55.4427,53.7988,55.1687,114807.60560628,0
+KOF.US,D,20220705,000000,55.0219,55.0708,53.6618,54.9926,194615.24791507,0
+KOF.US,D,20220706,000000,55.0023,55.0023,53.8966,54.5131,111535.30116577,0
+KOF.US,D,20220707,000000,54.8556,55.2665,54.063,54.4935,232098.56530077,0
+KOF.US,D,20220708,000000,54.4152,54.562,53.3487,53.7401,160855.93970526,0
+KOF.US,D,20220711,000000,53.6911,53.6911,52.4778,53.1725,195739.39997146,0
+KOF.US,D,20220712,000000,53.016,53.3487,52.5169,52.8007,164427.67737534,0
+KOF.US,D,20220713,000000,52.4484,53.0892,52.057,52.6833,131784.3455706,0
+KOF.US,D,20220714,000000,51.92,52.3506,50.8388,51.5873,139732.10060928,0
+KOF.US,D,20220715,000000,52.2429,53.9651,51.7047,53.8673,208121.42389438,0
+KOF.US,D,20220718,000000,54.0238,54.6207,53.5737,54.0238,136651.92397477,0
+KOF.US,D,20220719,000000,54.4348,54.7871,54.1315,54.6892,150179.5610388,0
+KOF.US,D,20220720,000000,54.8751,54.9534,52.9768,53.1921,141204.73980315,0
+KOF.US,D,20220721,000000,52.9083,53.2606,52.4778,53.0747,111781.59266176,0
+KOF.US,D,20220722,000000,53.2704,53.4563,52.881,53.3193,77745.334263518,0
+KOF.US,D,20220725,000000,53.3193,55.1491,53.3193,54.9436,214810.12862991,0
+KOF.US,D,20220726,000000,55.3742,57.3997,55.2176,56.6463,228034.24463871,0
+KOF.US,D,20220727,000000,57.478,59.6405,56.157,59.5622,237752.028188,0
+KOF.US,D,20220728,000000,59.2002,59.8851,58.7305,59.2589,189925.48992709,0
+KOF.US,D,20220729,000000,59.2197,59.2687,58.0455,58.936,419347.55137724,0
+KOF.US,D,20220801,000000,59.0045,60.0808,58.7892,59.4252,155435.48288063,0
+KOF.US,D,20220802,000000,59.6209,60.0221,57.8205,57.977,196992.31853612,0
+KOF.US,D,20220803,000000,58.1238,58.7305,57.8939,58.4859,217243.40685378,0
+KOF.US,D,20220804,000000,58.163,58.8724,57.8107,58.4271,122402.78568182,0
+KOF.US,D,20220805,000000,58.3195,59.2589,57.889,58.4859,146106.04276901,0
+KOF.US,D,20220808,000000,58.7109,59.3176,58.3097,58.6326,234237.52007715,0
+KOF.US,D,20220809,000000,58.5641,59.0143,58.4467,58.9262,161785.92004282,0
+KOF.US,D,20220810,000000,59.4546,59.8851,58.7011,58.8675,158774.21448811,0
+KOF.US,D,20220811,000000,59.2687,60.8637,59.024,60.6484,213691.08635559,0
+KOF.US,D,20220812,000000,60.619,61.1376,60.4527,61.0985,115937.88940116,0
+KOF.US,D,20220815,000000,60.7364,62.0379,60.2668,61.578,140246.14468597,0
+KOF.US,D,20220816,000000,61.8911,62.214,61.0887,61.6758,158167.17237766,0
+KOF.US,D,20220817,000000,61.1572,61.7835,60.7658,61.6367,110129.08913887,0
+KOF.US,D,20220818,000000,61.578,61.578,61.0309,61.3333,101947.30608118,0
+KOF.US,D,20220819,000000,61.2257,61.578,60.8539,61.2746,103266.65181282,0
+KOF.US,D,20220822,000000,60.893,61.0642,60.2276,60.482,113806.08831968,0
+KOF.US,D,20220823,000000,60.7071,61.6465,60.3891,61.5584,149436.59872517,0
+KOF.US,D,20220824,000000,61.715,61.9204,61.0594,61.3725,96642.330331433,0
+KOF.US,D,20220825,000000,61.8128,61.9889,61.0887,61.9889,85506.071278268,0
+KOF.US,D,20220826,000000,61.7639,61.7639,60.7854,60.893,96403.192530347,0
+KOF.US,D,20220829,000000,60.9909,61.6758,60.4135,61.3333,155922.95609054,0
+KOF.US,D,20220830,000000,61.6171,61.6171,60.4429,60.6092,153613.33459286,0
+KOF.US,D,20220831,000000,60.619,61.2477,59.7579,59.9145,261293.81616163,0
+KOF.US,D,20220901,000000,59.6601,60.0564,58.8283,59.7286,222515.67999825,0
+KOF.US,D,20220902,000000,60.0221,61.1279,59.7384,60.0123,120548.95674519,0
+KOF.US,D,20220906,000000,60.2668,61.5193,59.6894,61.5193,223793.12551688,0
+KOF.US,D,20220907,000000,61.5486,61.852,60.7022,60.8049,194728.68507712,0
+KOF.US,D,20220908,000000,61.0985,61.715,60.5358,61.6465,125561.65296027,0
+KOF.US,D,20220909,000000,61.9498,62.0379,61.2061,61.5682,76319.705064732,0
+KOF.US,D,20220912,000000,62.0281,63.7747,61.8715,63.1338,157488.59331816,0
+KOF.US,D,20220913,000000,62.3119,62.9283,61.4508,61.7541,106818.97231101,0
+KOF.US,D,20220914,000000,61.4703,62.2434,61.4703,62.1846,123401.23709918,0
+KOF.US,D,20220915,000000,61.9302,61.9302,60.1787,60.5799,119103.91037452,0
+KOF.US,D,20220916,000000,60.0221,60.9321,60.0026,60.6582,89170.8069821,0
+KOF.US,D,20220919,000000,60.1787,61.6562,60.0515,61.6367,108281.39194073,0
+KOF.US,D,20220920,000000,61.2551,61.5486,60.5756,61.1181,101910.51565024,0
+KOF.US,D,20220921,000000,61.1181,61.1181,59.2393,59.3078,212410.57496772,0
+KOF.US,D,20220922,000000,59.435,59.5647,58.8283,59.2785,178384.53613362,0
+KOF.US,D,20220923,000000,58.7207,58.7207,56.3136,56.568,210556.74603109,0
+KOF.US,D,20220926,000000,56.0004,56.453,54.9387,55.2763,100625.91643671,0
+KOF.US,D,20220927,000000,55.4035,55.9809,54.7381,55.3644,316520.34082283,0
+KOF.US,D,20220928,000000,55.6971,56.9398,55.1149,56.3136,279856.63248188,0
+KOF.US,D,20220929,000000,56.1863,57.0181,54.6403,56.705,248272.04752298,0
+KOF.US,D,20220930,000000,56.656,57.8792,56.4114,57.1355,235110.27085548,0
+KOF.US,D,20221003,000000,57.9379,59.8069,57.7324,59.1708,423412.89399571,0
+KOF.US,D,20221004,000000,59.8069,60.0417,59.3274,59.8362,162347.99607101,0
+KOF.US,D,20221005,000000,59.6894,60.531,59.2047,60.2668,388867.70130284,0
+KOF.US,D,20221006,000000,59.8851,60.2472,59.2002,59.3861,188528.47550792,0
+KOF.US,D,20221007,000000,59.5231,59.5231,58.1972,58.6326,132892.14632435,0
+KOF.US,D,20221010,000000,58.8968,59.6894,58.4076,58.5152,126661.27806271,0
+KOF.US,D,20221011,000000,58.0357,58.7501,57.8107,58.0945,162204.92217293,0
+KOF.US,D,20221012,000000,58.8871,58.8871,57.0083,57.4682,484723.1251948,0
+KOF.US,D,20221013,000000,56.656,58.9164,56.3821,58.6424,223420.11142544,0
+KOF.US,D,20221014,000000,58.2608,58.6424,57.3214,57.5661,227358.73144846,0
+KOF.US,D,20221017,000000,58.0847,59.0534,57.9721,58.6913,129289.74996183,0
+KOF.US,D,20221018,000000,59.2687,59.3665,58.5739,58.9262,143043.23939355,0
+KOF.US,D,20221019,000000,58.7696,59.3176,58.4614,59.1415,178355.92135401,0
+KOF.US,D,20221020,000000,59.3763,59.3763,58.026,58.3489,209293.60790228,0
+KOF.US,D,20221021,000000,58.4271,59.4888,58.3978,59.2002,355002.10962589,0
+KOF.US,D,20221024,000000,59.5818,59.8313,59.024,59.2882,217327.2072798,0
+KOF.US,D,20221025,000000,59.21,61.1279,59.1905,60.2961,366190.48845621,0
+KOF.US,D,20221026,000000,60.756,61.4703,60.4038,60.8147,188210.64706289,0
+KOF.US,D,20221027,000000,60.8147,61.2355,60.1787,61.0691,501210.34803639,0
+KOF.US,D,20221028,000000,61.3921,61.578,60.6924,61.03,609466.19106674,0
+KOF.US,D,20221031,000000,61.09,63.09,60.55,62.79,308271,0
+KOF.US,D,20221101,000000,63.27,64.56,63.07,64.36,452414,0
+KOF.US,D,20221102,000000,64.68,64.99,63.23,63.31,215135,0
+KOF.US,D,20221103,000000,62.9,63.3379,62.2075,62.87,1371383,0
+KOF.US,D,20221104,000000,63.87,63.97,62.295,63.06,597226,0
+KOF.US,D,20221107,000000,63,65.195,63,64.96,254093,0
+KOF.US,D,20221108,000000,65.45,65.94,64.875,65.75,231161,0
+KOF.US,D,20221109,000000,65.47,66.165,65.23,65.35,166802,0
+KOF.US,D,20221110,000000,66.48,66.77,65.895,66.27,277812,0
+KOF.US,D,20221111,000000,66.2,66.93,65.29,66.65,339679,0
+KOF.US,D,20221114,000000,66.71,68.51,66.19,67.86,253579,0
+KOF.US,D,20221115,000000,68.47,69.43,67.75,67.92,205621,0
+KOF.US,D,20221116,000000,67.68,69.79,67.56,69.03,284927,0
+KOF.US,D,20221117,000000,68.35,68.46,67.6,68.3,223535,0
+KOF.US,D,20221118,000000,68.41,69.17,68.305,68.94,188198,0
+KOF.US,D,20221121,000000,68.85,69.29,68.52,69.24,101015,0
+KOF.US,D,20221122,000000,69.06,69.2,67.8,68.03,159906,0
+KOF.US,D,20221123,000000,67.85,69.1,67.03,68.38,107533,0
+KOF.US,D,20221125,000000,68.33,69.1,68.22,68.33,47243,0
+KOF.US,D,20221128,000000,68.07,69.12,67.75,68.07,168730,0
+KOF.US,D,20221129,000000,68.07,69.03,67.1,67.21,136578,0
+KOF.US,D,20221130,000000,67.71,68.72,66.91,68.31,329754,0
+KOF.US,D,20221201,000000,68.6,69.19,68.24,68.68,105751,0
+KOF.US,D,20221202,000000,68.5,69.24,68.5,68.77,84954,0
+KOF.US,D,20221205,000000,68.32,68.52,66.45,67.47,129357,0
+KOF.US,D,20221206,000000,67.72,68.34,67.43,68.29,120963,0
+KOF.US,D,20221207,000000,68.3,68.68,66.98,67.38,248525,0
+KOF.US,D,20221208,000000,67.38,67.38,66.39,66.39,252715,0
+KOF.US,D,20221209,000000,66.31,66.31,65.55,65.72,139751,0
+KOF.US,D,20221212,000000,65.57,67.3,65.4412,67.25,108272,0
+KOF.US,D,20221213,000000,67.69,67.91,66.99,67.01,157863,0
+KOF.US,D,20221214,000000,66.59,67.31,66,66.87,483571,0
+KOF.US,D,20221215,000000,66.96,67,66.01,66.5,113262,0
+KOF.US,D,20221216,000000,66.44,67.31,65.75,67.14,248684,0
+KOF.US,D,20221219,000000,67.97,68.14,67.31,67.56,160250,0
+KOF.US,D,20221220,000000,67.57,68.445,67.57,67.67,105602,0
+KOF.US,D,20221221,000000,67.96,68.91,67.92,68.69,278318,0
+KOF.US,D,20221222,000000,68.5,68.77,68.07,68.75,123688,0
+KOF.US,D,20221223,000000,68.53,70.25,68.5,70.16,135690,0
+KOF.US,D,20221227,000000,70.32,70.525,69.25,69.27,118719,0
+KOF.US,D,20221228,000000,69.63,69.695,69.04,69.34,67757,0
+KOF.US,D,20221229,000000,69.31,69.82,69,69.07,100830,0
+KOF.US,D,20221230,000000,68.69,68.905,67.49,67.88,139900,0
+KOF.US,D,20230103,000000,67.88,67.88,64.97,65.31,212751,0
+KOF.US,D,20230104,000000,65.15,66.81,65.15,66.61,143535,0
+KOF.US,D,20230105,000000,66.04,66.92,66.03,66.47,168608,0
+KOF.US,D,20230106,000000,66.81,68.67,66.72,68.47,107492,0
+KOF.US,D,20230109,000000,68.34,68.8,67.44,68.05,123403,0
+KOF.US,D,20230110,000000,68.21,68.81,67.755,68.46,129097,0
+KOF.US,D,20230111,000000,68.79,71.04,68.7045,70.85,141546,0
+KOF.US,D,20230112,000000,70.85,71.395,70.32,70.33,151390,0
+KOF.US,D,20230113,000000,70.18,71.125,70.18,70.51,114927,0
+KOF.US,D,20230117,000000,70.89,72.59,70.89,72.18,130230,0
+KOF.US,D,20230118,000000,72.4,72.99,71.14,71.17,331679,0
+KOF.US,D,20230119,000000,70.34,71.5,69.79,70.11,144208,0
+KOF.US,D,20230120,000000,70.5,70.93,69.47,70.81,159157,0
+KOF.US,D,20230123,000000,71.38,75.17,71.38,73.38,253835,0
+KOF.US,D,20230124,000000,75,77.01,74.12,75.04,242909,0
+KOF.US,D,20230125,000000,74.34,75.57,74.33,74.98,180303,0
+KOF.US,D,20230126,000000,76.29,76.77,74.57,75.9,191444,0
+KOF.US,D,20230127,000000,75.75,76.105,73.775,74.16,164655,0
+KOF.US,D,20230130,000000,74.29,74.53,73.175,74.27,199253,0
+KOF.US,D,20230131,000000,74.73,76.22,73.9005,76.18,181602,0
+KOF.US,D,20230201,000000,76.28,76.94,74.39,75.53,246022,0
+KOF.US,D,20230202,000000,75.21,76.0128,74.05,74.42,254981,0
+KOF.US,D,20230203,000000,74.45,74.45,72.06,73.23,127811,0
+KOF.US,D,20230206,000000,73.06,73.69,72.38,72.95,118421,0
+KOF.US,D,20230207,000000,72.95,72.9563,71.6,72.38,202873,0
+KOF.US,D,20230208,000000,72.23,72.23,69.937,70.59,162348,0
+KOF.US,D,20230209,000000,71.08,71.42,70.4114,70.87,121554,0
+KOF.US,D,20230210,000000,70.83,71.28,69.91,70.28,155103,0
+KOF.US,D,20230213,000000,70.51,71.345,70.51,71.16,92254,0
+KOF.US,D,20230214,000000,71.1,71.45,70.39,71.29,203969,0
+KOF.US,D,20230215,000000,71.08,71.08,69.76,70.62,127421,0
+KOF.US,D,20230216,000000,70.07,70.99,70.07,70.3,185016,0
+KOF.US,D,20230217,000000,70.31,71.72,70.04,71.55,112220,0
+KOF.US,D,20230221,000000,71.44,71.87,70.82,71.33,143719,0
+KOF.US,D,20230222,000000,71.49,72.15,71.49,71.85,128311,0
+KOF.US,D,20230223,000000,72.24,72.775,71.875,71.92,148670,0
+KOF.US,D,20230224,000000,71.79,73.49,70.44,72.83,187768,0
+KOF.US,D,20230227,000000,73.79,73.94,72.775,73.13,83889,0
+KOF.US,D,20230228,000000,73.43,73.43,71.885,72.01,146556,0
+KOF.US,D,20230301,000000,71.93,73.16,71.93,73.05,149598,0
+KOF.US,D,20230302,000000,72.83,73.66,72.6,73.22,168106,0
+KOF.US,D,20230303,000000,73.65,74.44,73.2912,74.19,142743,0
+KOF.US,D,20230306,000000,73.91,76.32,73.7741,76.31,378349,0
+KOF.US,D,20230307,000000,77.55,77.55,75.45,76.41,386315,0
+KOF.US,D,20230308,000000,77.88,79.1599,77.6729,78.37,189387,0
+KOF.US,D,20230309,000000,78.67,79.07,76.85,77.17,186897,0
+KOF.US,D,20230310,000000,77.18,77.3874,75.505,76.02,118295,0
+KOF.US,D,20230313,000000,75.49,76.08,74.33,74.55,193995,0
+KOF.US,D,20230314,000000,75.32,76.78,74.965,75.55,210009,0
+KOF.US,D,20230315,000000,74.79,75.3,73.97,75.09,156839,0
+KOF.US,D,20230316,000000,74.78,75.68,74.04,75.58,84486,0
+KOF.US,D,20230317,000000,75.06,75.45,74.075,74.62,103836,0
+KOF.US,D,20230320,000000,75.1,76.13,74.74,75.72,66605,0
+KOF.US,D,20230321,000000,76.2,77.92,76.04,77.13,194269,0
+KOF.US,D,20230322,000000,76.98,78.06,76.98,77.26,150920,0
+KOF.US,D,20230323,000000,77.47,77.82,76.61,76.95,300139,0
+KOF.US,D,20230324,000000,76.94,78.68,76.58,78.66,193778,0
+KOF.US,D,20230327,000000,79.22,79.61,78.39,78.45,159517,0
+KOF.US,D,20230328,000000,78.19,78.96,77.93,78.64,213509,0
+KOF.US,D,20230329,000000,79.31,80.05,78.67,79.4,245823,0
+KOF.US,D,20230330,000000,79.79,81.1,79.79,80.03,231023,0
+KOF.US,D,20230331,000000,80.25,81.86,80.17,80.47,293426,0
+KOF.US,D,20230403,000000,81.25,82.3899,81.25,81.42,417835,0
+KOF.US,D,20230404,000000,81.81,82.41,81.2,81.57,254266,0
+KOF.US,D,20230405,000000,81.4,81.81,80.68,81.59,200935,0
+KOF.US,D,20230406,000000,81.75,82.3,81.62,81.88,102086,0
+KOF.US,D,20230410,000000,81.79,82.84,81.6122,82.67,176732,0
+KOF.US,D,20230411,000000,82.71,84.55,82.71,83.24,292251,0
+KOF.US,D,20230412,000000,83.2,83.775,83,83.4,207675,0
+KOF.US,D,20230413,000000,83.64,83.88,83.03,83.71,151857,0
+KOF.US,D,20230414,000000,83.69,83.75,82.7501,83.64,77330,0
+KOF.US,D,20230417,000000,83.77,84.5699,83.16,83.51,315260,0
+KOF.US,D,20230418,000000,83.75,84.075,83.12,83.47,184593,0
+KOF.US,D,20230419,000000,83.71,84.68,83.35,83.68,192801,0
+KOF.US,D,20230420,000000,83.64,83.99,83.26,83.63,119353,0
+KOF.US,D,20230421,000000,84.02,84.02,82.95,83.06,144809,0
+KOF.US,D,20230424,000000,83.4,84.75,83.25,84.68,146743,0
+KOF.US,D,20230425,000000,84.67,85.61,83.575,84.19,218848,0
+KOF.US,D,20230426,000000,83.92,85.22,83.38,83.52,163684,0
+KOF.US,D,20230427,000000,83.79,84.49,81.51,82.26,315330,0
+KOF.US,D,20230428,000000,82.25,84.66,82.25,84.42,158705,0
+KOF.US,D,20230501,000000,83.47,83.9,82.8479,83.72,115289,0
+KOF.US,D,20230502,000000,83.48,84.61,81.84,84.59,176237,0
+KOF.US,D,20230503,000000,84.88,86.74,84.78,85.91,205582,0
+KOF.US,D,20230504,000000,86.57,87,85.565,86.97,186719,0
+KOF.US,D,20230505,000000,87.37,89.035,86.81,88.48,201204,0
+KOF.US,D,20230508,000000,88.48,90.499,88.2264,89.88,276569,0
+KOF.US,D,20230509,000000,89.88,91.23,89.4,90.33,183495,0
+KOF.US,D,20230510,000000,90.63,90.68,90,90.27,284574,0
+KOF.US,D,20230511,000000,90.11,90.8582,89.28,90.62,140028,0
+KOF.US,D,20230512,000000,90.74,90.74,88.6,88.73,114278,0
+KOF.US,D,20230515,000000,89.03,89.81,88.38,88.84,161283,0
+KOF.US,D,20230516,000000,88.87,89.8499,88.61,88.97,188996,0
+KOF.US,D,20230517,000000,89.09,89.09,87.7001,88.51,163593,0
+KOF.US,D,20230518,000000,88.39,88.72,87.38,88.57,164703,0
+KOF.US,D,20230519,000000,88.33,89.5,88.2855,88.79,115552,0
+KOF.US,D,20230522,000000,88.98,89.2485,86.03,86.04,169056,0
+KOF.US,D,20230523,000000,86,86.65,85.24,85.71,210002,0
+KOF.US,D,20230524,000000,85.53,86.22,85.2,85.26,225104,0
+KOF.US,D,20230525,000000,85,85.75,84.16,85.24,155983,0
+KOF.US,D,20230526,000000,85.38,86.15,84.64,85.1,123691,0
+KOF.US,D,20230530,000000,85.01,85.01,83.26,84.27,290536,0
+KOF.US,D,20230531,000000,84.45,84.45,81.63,82.82,286603,0
+KOF.US,D,20230601,000000,82.75,84.18,82.75,83.45,142827,0
+KOF.US,D,20230602,000000,84.05,84.91,83.61,83.77,179513,0
+KOF.US,D,20230605,000000,83.91,85.215,83.91,84.65,127841,0
+KOF.US,D,20230606,000000,84.65,85.245,84.51,85.11,148670,0
+KOF.US,D,20230607,000000,86.09,87.535,85.41,86.88,301583,0
+KOF.US,D,20230608,000000,87.17,88,86.385,87.91,130854,0
+KOF.US,D,20230609,000000,88.02,89.34,88.02,88.61,137415,0
+KOF.US,D,20230612,000000,88.74,89,87.7059,88.38,171343,0
+KOF.US,D,20230613,000000,88.17,89.27,87.71,88.26,158258,0
+KOF.US,D,20230614,000000,88.56,89.08,87.76,88.6,158744,0
+KOF.US,D,20230615,000000,88.93,88.93,87.35,88.34,141583,0
+KOF.US,D,20230616,000000,88.43,89.25,88.14,88.14,85541,0
+KOF.US,D,20230620,000000,88.32,89.0053,87.7,87.79,106171,0
+KOF.US,D,20230621,000000,87.57,88.69,86.8,88.37,84480,0
+KOF.US,D,20230622,000000,88.52,88.52,87.7,88.24,91149,0
+KOF.US,D,20230623,000000,88.14,88.14,86.71,86.82,178344,0
+KOF.US,D,20230626,000000,86.98,87.175,85.25,85.7,168629,0
+KOF.US,D,20230627,000000,86.16,86.27,83.82,84.51,312481,0
+KOF.US,D,20230628,000000,84.1,84.71,83.94,83.95,169240,0
+KOF.US,D,20230629,000000,83.25,84.31,82.69,83.29,177638,0
+KOF.US,D,20230630,000000,83.75,83.85,82.1532,83.31,155853,0
+KOF.US,D,20230703,000000,83.28,84.85,83.28,84.21,66945,0
+KOF.US,D,20230705,000000,84.06,84.06,82.46,83.89,175461,0
+KOF.US,D,20230706,000000,83.16,83.235,81.39,81.53,217184,0
+KOF.US,D,20230707,000000,81.63,82.18,81.16,81.63,139152,0
+KOF.US,D,20230710,000000,81.93,82.09,80.87,80.87,149402,0
+KOF.US,D,20230711,000000,80.52,81.08,77.23,80.95,309363,0
+KOF.US,D,20230712,000000,81.58,82.87,80.86,82.76,165213,0
+KOF.US,D,20230713,000000,83.12,85.42,82.895,84.98,163163,0
+KOF.US,D,20230714,000000,85,85,83.39,84.42,97923,0
+KOF.US,D,20230717,000000,84,84.4,83.17,83.69,130922,0
+KOF.US,D,20230718,000000,83.65,84.525,83.16,83.46,138735,0
+KOF.US,D,20230719,000000,84,84.25,82.51,83.66,210498,0
+KOF.US,D,20230720,000000,83.24,83.6868,81.93,82.49,121847,0
+KOF.US,D,20230721,000000,82.47,83.75,82.47,83.33,54172,0
+KOF.US,D,20230724,000000,83.41,83.49,81.07,81.86,272569,0
+KOF.US,D,20230725,000000,81.86,82.37,81.22,81.91,224360,0
+KOF.US,D,20230726,000000,82.22,85.5,81.92,84.9,153538,0
+KOF.US,D,20230727,000000,84.28,85.32,83.59,83.59,149726,0
+KOF.US,D,20230728,000000,83.86,85.5599,83.86,84.96,66801,0
+KOF.US,D,20230731,000000,85.5,85.56,84.08,84.32,83722,0
+KOF.US,D,20230801,000000,83.62,84.41,83.34,83.7,88268,0
+KOF.US,D,20230802,000000,83.35,83.45,82.28,82.47,101941,0
+KOF.US,D,20230803,000000,82.06,82.22,79,80.96,189960,0
+KOF.US,D,20230804,000000,81.21,82.16,81.045,81.05,88553,0
+KOF.US,D,20230807,000000,81.06,82.48,81.06,82.17,50477,0
+KOF.US,D,20230808,000000,81.1,81.43,80.35,81,150864,0
+KOF.US,D,20230809,000000,81.17,82.6,80.66,82.12,94227,0
+KOF.US,D,20230810,000000,82.55,83.565,82.49,82.69,166585,0
+KOF.US,D,20230811,000000,82.73,83.23,82.185,82.64,97705,0
+KOF.US,D,20230814,000000,82.75,83.4,82.28,82.81,313381,0
+KOF.US,D,20230815,000000,82.7,83.58,82.18,83.27,112540,0
+KOF.US,D,20230816,000000,83.46,84.29,83.27,84,81904,0
+KOF.US,D,20230817,000000,84,84.91,83.95,84.46,163625,0
+KOF.US,D,20230818,000000,84.44,87.09,84.39,86.75,148933,0
+KOF.US,D,20230821,000000,86.72,86.72,85.205,85.67,129903,0
+KOF.US,D,20230822,000000,86.15,86.8,85.88,86,122911,0
+KOF.US,D,20230823,000000,85.87,87.575,85.87,86.8,110009,0
+KOF.US,D,20230824,000000,86.66,87.9,86.01,86.22,75599,0
+KOF.US,D,20230825,000000,86.63,87.36,85.865,87.18,102529,0
+KOF.US,D,20230828,000000,87.18,87.94,86.5,86.63,97633,0
+KOF.US,D,20230829,000000,86.25,88.21,86.18,87.74,185200,0
+KOF.US,D,20230830,000000,88.25,89.78,88.25,88.95,147450,0
+KOF.US,D,20230831,000000,89,89,84.17,84.74,176003,0
+KOF.US,D,20230901,000000,85.51,85.515,84.28,84.69,109374,0
+KOF.US,D,20230905,000000,84.61,84.61,83.09,83.44,127041,0
+KOF.US,D,20230906,000000,83.56,84.3965,83.25,83.55,136311,0
+KOF.US,D,20230907,000000,83.78,84.32,81.29,82.22,544945,0
+KOF.US,D,20230908,000000,82.29,82.4937,81.41,81.79,152954,0
+KOF.US,D,20230911,000000,81.99,83.32,81.97,82.15,114236,0
+KOF.US,D,20230912,000000,81.71,82.15,79.345,79.65,281189,0
+KOF.US,D,20230913,000000,79.74,80.75,79.36,80.07,182365,0
+KOF.US,D,20230914,000000,80.78,81.535,80.54,80.54,89201,0
+KOF.US,D,20230915,000000,80.66,80.9284,79.16,79.7,126601,0
+KOF.US,D,20230918,000000,80.06,80.33,79.19,79.75,119075,0
+KOF.US,D,20230919,000000,80.13,81.81,79.92,81.5,122675,0
+KOF.US,D,20230920,000000,82.3,82.35,81.34,81.37,67898,0
+KOF.US,D,20230921,000000,80.79,80.95,79.07,79.27,189511,0
+KOF.US,D,20230922,000000,79.89,79.99,79.01,79.02,75882,0
+KOF.US,D,20230925,000000,79,79,78.01,78.21,79502,0
+KOF.US,D,20230926,000000,77.75,78.08,76.73,76.82,142190,0
+KOF.US,D,20230927,000000,76.72,77.03,75.19,75.75,188654,0
+KOF.US,D,20230928,000000,75.97,78.73,75.67,78.5,177065,0
+KOF.US,D,20230929,000000,79.13,79.81,77.77,78.44,118444,0
+KOF.US,D,20231002,000000,78.07,78.07,76.5,77.74,128324,0
+KOF.US,D,20231003,000000,77.64,78.14,75.87,76.3,133094,0
+KOF.US,D,20231004,000000,76.33,76.4,75.16,76.24,145591,0
+KOF.US,D,20231005,000000,76.04,76.34,74.81,75.73,150470,0
+KOF.US,D,20231006,000000,75.25,75.5,74.23,74.69,189326,0
+KOF.US,D,20231009,000000,73.91,74.78,73.5,74.43,119173,0
+KOF.US,D,20231010,000000,74.7,76.815,74.37,76.45,235648,0
+KOF.US,D,20231011,000000,76.72,76.78,75.2,76.23,141067,0
+KOF.US,D,20231012,000000,76.57,76.57,74.17,75.65,168208,0
+KOF.US,D,20231013,000000,75.65,75.85,73.05,73.55,211470,0
+KOF.US,D,20231016,000000,73.71,74.9899,73.42,74.9,178503,0
+KOF.US,D,20231017,000000,74.42,75.2699,74.42,74.97,149162,0
+KOF.US,D,20231018,000000,74.79,74.79,72.45,72.57,167449,0
+KOF.US,D,20231019,000000,72.38,72.48,70.77,70.78,274917,0
+KOF.US,D,20231020,000000,70.3,70.81,69.45,69.61,168245,0
+KOF.US,D,20231023,000000,69.84,71.76,69.335,71.45,143309,0
+KOF.US,D,20231024,000000,71.64,73.78,71.63,73.21,286837,0
+KOF.US,D,20231025,000000,72.4,73.76,71.1,73.57,256041,0
+KOF.US,D,20231026,000000,74,76.76,73.95,75.99,213174,0
+KOF.US,D,20231027,000000,75.93,77.73,74.83,75.4,130511,0
+KOF.US,D,20231030,000000,76.52,78.14,76.52,77.59,186718,0
+KOF.US,D,20231031,000000,76.52,76.62,75.42,76.02,126798,0
+KOF.US,D,20231101,000000,75.82,77.45,75.82,76.79,105143,0
+KOF.US,D,20231102,000000,77.36,78.48,76.7401,78.2,90491,0
+KOF.US,D,20231103,000000,78.86,81.935,78.78,81.55,259132,0
+KOF.US,D,20231106,000000,81.3,82.26,81.01,82.04,115512,0
+KOF.US,D,20231107,000000,82.22,82.85,81.76,82.56,108556,0
+KOF.US,D,20231108,000000,83.96,83.96,82.79,82.88,178242,0
+KOF.US,D,20231109,000000,83.18,83.46,82.1493,82.31,134219,0
+KOF.US,D,20231110,000000,82.5,82.8,80.91,82.49,128125,0
+KOF.US,D,20231113,000000,82.45,84.1,82.0485,83.27,124261,0
+KOF.US,D,20231114,000000,84.36,85.16,83.535,85.04,117263,0
+KOF.US,D,20231115,000000,84.65,84.925,83.72,84.11,133183,0
+KOF.US,D,20231116,000000,83.56,84.92,83.4,84.92,110698,0
+KOF.US,D,20231117,000000,84.92,84.98,84.1,84.38,75880,0
+KOF.US,D,20231120,000000,84.59,85.55,83.85,85.31,52209,0
+KOF.US,D,20231121,000000,85.42,85.74,84.14,85.01,101356,0
+KOF.US,D,20231122,000000,85.41,85.91,85,85.4,80695,0
+KOF.US,D,20231124,000000,85.23,86.77,84.845,85.91,62973,0
+KOF.US,D,20231127,000000,86.59,86.99,85.26,85.28,72609,0
+KOF.US,D,20231128,000000,85.2,85.88,84.54,85.13,97990,0
+KOF.US,D,20231129,000000,85.03,85.9,83.51,83.86,99559,0
+KOF.US,D,20231130,000000,83.44,84.65,82.13,84.65,188920,0
+KOF.US,D,20231201,000000,84.97,86.16,84.0493,85.64,106820,0
+KOF.US,D,20231204,000000,85.62,86.81,85.49,86.3,133812,0
+KOF.US,D,20231205,000000,86.16,87.42,85.29,87.3,80688,0
+KOF.US,D,20231206,000000,87.52,88.675,87.43,88.57,93850,0
+KOF.US,D,20231207,000000,90.59,90.59,86.57,88.04,196085,0
+KOF.US,D,20231208,000000,87.71,89.15,87.505,88.59,64910,0
+KOF.US,D,20231211,000000,88.26,90.37,88.26,89.92,95512,0
+KOF.US,D,20231212,000000,90.51,90.81,89.795,90.61,153131,0
+KOF.US,D,20231213,000000,90.89,93.54,90.385,93.24,151559,0
+KOF.US,D,20231214,000000,94.81,96.08,93.35,95.99,300409,0
+KOF.US,D,20231215,000000,95.47,97.8825,95.47,96.72,252838,0
+KOF.US,D,20231218,000000,97,97.87,95.6,97.6,100841,0
+KOF.US,D,20231219,000000,98,99.34,98,98.51,163202,0
+KOF.US,D,20231220,000000,98,98.35,96.14,96.27,101634,0
+KOF.US,D,20231221,000000,96.5,97.135,95.25,95.92,112753,0
+KOF.US,D,20231222,000000,96.27,97.16,94.99,95.15,138055,0
+KOF.US,D,20231226,000000,95,96.2175,95,95.44,66852,0
+KOF.US,D,20231227,000000,95.84,96.34,95.62,95.79,72457,0
+KOF.US,D,20231228,000000,95.78,96.46,94.215,94.92,80252,0
+KOF.US,D,20231229,000000,94.84,95.4,94.4,94.64,53295,0
+KOF.US,D,20240102,000000,93.97,94.6,92.577,92.78,149667,0
+KOF.US,D,20240103,000000,92.61,93.21,91.48,91.81,171357,0
+KOF.US,D,20240104,000000,91.01,91.85,90.25,90.55,287867,0
+KOF.US,D,20240105,000000,90.26,90.94,89,90.56,442077,0
+KOF.US,D,20240108,000000,91.07,91.7,89.82,89.97,227175,0
+KOF.US,D,20240109,000000,89.11,90.58,89.0801,90.21,251741,0
+KOF.US,D,20240110,000000,90.54,90.63,89.8,90.48,171913,0
+KOF.US,D,20240111,000000,90.46,90.6098,89.63,89.78,136046,0
+KOF.US,D,20240112,000000,91,93.71,90.65,92.87,270078,0
+KOF.US,D,20240116,000000,91.54,92.245,90.95,91.34,181789,0
+KOF.US,D,20240117,000000,90.88,91.275,90.01,90.9,127818,0
+KOF.US,D,20240118,000000,91.67,91.89,90.02,91,115469,0
+KOF.US,D,20240119,000000,91.04,91.57,90.095,91.04,106457,0
+KOF.US,D,20240122,000000,91.16,91.55,89.64,89.75,104747,0
+KOF.US,D,20240123,000000,89.74,91.01,89.46,90.83,103011,0
+KOF.US,D,20240124,000000,91.89,92.45,89.85,89.88,113630,0
+KOF.US,D,20240125,000000,90,91.16,89.2349,90.97,130978,0
+KOF.US,D,20240126,000000,91.08,93.12,90.105,91.92,177205,0
+KOF.US,D,20240129,000000,91.99,93.11,91.15,92.78,116494,0
+KOF.US,D,20240130,000000,92.98,93.43,92.015,93.18,114922,0
+KOF.US,D,20240131,000000,93.1,96.66,92.5,94.94,253130,0
+KOF.US,D,20240201,000000,95.5,98.29,95.13,97.88,139538,0
+KOF.US,D,20240202,000000,98.86,102.94,98.22,102.39,284212,0
+KOF.US,D,20240205,000000,101.28,101.28,96.83,97.25,174153,0
+KOF.US,D,20240206,000000,97.16,100.48,97.16,98.01,321865,0
+KOF.US,D,20240207,000000,98.35,99.265,97.18,97.59,146925,0
+KOF.US,D,20240208,000000,98.12,98.545,97.4596,97.72,84440,0
+KOF.US,D,20240209,000000,98.02,98.3748,97.14,97.61,73492,0
+KOF.US,D,20240212,000000,98.18,98.42,96.89,97.78,89588,0
+KOF.US,D,20240213,000000,97.02,97.95,96.84,97.04,96307,0
+KOF.US,D,20240214,000000,97.11,98.39,97.11,98.09,154591,0
+KOF.US,D,20240215,000000,98.6,100.92,98.6,100.67,145594,0
+KOF.US,D,20240216,000000,100.7,101.42,99.7059,100.75,128108,0
+KOF.US,D,20240220,000000,101,104.375,98.37,100.29,210605,0
+KOF.US,D,20240221,000000,100.23,100.97,99.33,100.7,127850,0
+KOF.US,D,20240222,000000,101.15,101.45,98.572,100.41,141318,0
+KOF.US,D,20240223,000000,101.22,101.95,97.14,98.84,164913,0
+KOF.US,D,20240226,000000,98.7,98.97,98.42,98.66,260690,0
+KOF.US,D,20240227,000000,98.95,101.58,98.7,99.9,229054,0
+KOF.US,D,20240228,000000,99.6,99.82,95.78,96.67,194958,0
+KOF.US,D,20240229,000000,97.27,98.87,96.89,97.05,332075,0
+KOF.US,D,20240301,000000,97,97.98,96.67,96.96,156844,0
+KOF.US,D,20240304,000000,96.75,96.9699,95.54,95.84,151003,0
+KOF.US,D,20240305,000000,96.86,98,96.685,97.33,167819,0
+KOF.US,D,20240306,000000,97.52,98.8437,95.98,96.19,136444,0
+KOF.US,D,20240307,000000,95.98,96.82,95.47,96.79,103839,0
+KOF.US,D,20240308,000000,96.3,96.93,95.17,95.84,136272,0
+KOF.US,D,20240311,000000,96.27,97.11,95.39,96.56,201950,0
+KOF.US,D,20240312,000000,97.16,98.79,96.84,98.39,205734,0
+KOF.US,D,20240313,000000,98.52,99.94,97.99,99.73,163595,0
+KOF.US,D,20240314,000000,99.61,100.63,99.18,99.64,103970,0
+KOF.US,D,20240315,000000,99.36,100.165,97.91,98.33,468190,0
+KOF.US,D,20240318,000000,98.37,99.15,98,98.28,103983,0
+KOF.US,D,20240319,000000,98.01,98.3025,96.42,96.63,99411,0
+KOF.US,D,20240320,000000,96.38,98.53,96.33,98.52,85071,0
+KOF.US,D,20240321,000000,98.35,98.89,96.82,96.86,103742,0
+KOF.US,D,20240322,000000,96.49,97.54,95.7,96.53,149253,0
+KOF.US,D,20240325,000000,96.76,97.2,94.79,95.07,91555,0
+KOF.US,D,20240326,000000,95.56,96.42,95.29,96.15,104266,0
+KOF.US,D,20240327,000000,95.07,97.25,95.07,96.73,132887,0
+KOF.US,D,20240328,000000,95.98,98,95,97.2,105460,0
+KOF.US,D,20240401,000000,96.31,97.99,95.3602,96.17,201304,0
+KOF.US,D,20240402,000000,95.74,95.74,93.38,95.06,163555,0
+KOF.US,D,20240403,000000,94.94,96.11,93.745,93.79,155398,0
+KOF.US,D,20240404,000000,93.12,96.38,93.01,95.88,248292,0
+KOF.US,D,20240405,000000,95.64,96.64,94.82,95.49,65446,0
+KOF.US,D,20240408,000000,95.47,97.04,95.25,95.8,60659,0
+KOF.US,D,20240409,000000,96.05,96.21,94.33,94.99,87523,0
+KOF.US,D,20240410,000000,94.06,94.45,92.4627,93.67,86644,0
+KOF.US,D,20240411,000000,94.16,95.36,92.9001,95.2,119936,0
+KOF.US,D,20240412,000000,95.04,98.08,94.27,97.12,264511,0
+KOF.US,D,20240415,000000,97.83,97.83,94.7101,94.79,200123,0
+KOF.US,D,20240416,000000,93.59,94.2,92.07,92.83,231126,0
+KOF.US,D,20240417,000000,93.35,93.99,91.46,91.99,165891,0
+KOF.US,D,20240418,000000,92.6,93.51,91.83,93.24,138345,0
+KOF.US,D,20240419,000000,93.42,94.06,93.025,93.29,81800,0
+KOF.US,D,20240422,000000,93.42,95.14,92.54,94.96,135427,0
+KOF.US,D,20240423,000000,94.85,95.21,93.41,94.53,143427,0
+KOF.US,D,20240424,000000,94.22,96.93,93.76,95.59,172265,0
+KOF.US,D,20240425,000000,96.18,99.22,94.69,98.67,247044,0
+KOF.US,D,20240426,000000,98.67,100.22,98.66,99.61,127750,0
+KOF.US,D,20240429,000000,100.2,100.83,99.488,100.7,137551,0
+KOF.US,D,20240430,000000,100.09,100.79,99.01,99.15,176954,0
+KOF.US,D,20240501,000000,99.53,99.705,98.23,98.49,66551,0
+KOF.US,D,20240502,000000,97.52,98.8037,97.3637,97.57,189249,0
+KOF.US,D,20240503,000000,98.2,98.68,97.2601,98.33,107308,0
+KOF.US,D,20240506,000000,98.33,98.78,96.46,97.1,91295,0
+KOF.US,D,20240507,000000,97.42,99.5,97.19,99.42,149201,0
+KOF.US,D,20240508,000000,99.26,99.95,98.66,99.54,136554,0
+KOF.US,D,20240509,000000,99.59,101.36,99.47,101.12,95598,0
+KOF.US,D,20240510,000000,101.13,101.495,99.89,99.89,90947,0
+KOF.US,D,20240513,000000,100.33,101.74,100.27,100.89,98606,0
+KOF.US,D,20240514,000000,100.89,101.07,99.96,100.6,91162,0
+KOF.US,D,20240515,000000,100.64,102.28,100.27,100.38,132067,0
+KOF.US,D,20240516,000000,100.16,100.16,96.22,97.95,166814,0
+KOF.US,D,20240517,000000,97.87,98.35,97.2983,97.69,88858,0
+KOF.US,D,20240520,000000,97.25,97.71,96.77,97.59,53609,0
+KOF.US,D,20240521,000000,97.85,97.85,95.63,96.9,114437,0
+KOF.US,D,20240522,000000,96.18,96.75,94.6101,95.65,104654,0
+KOF.US,D,20240523,000000,95.27,96.365,95.02,96.17,123610,0
+KOF.US,D,20240524,000000,96.38,96.73,94.69,95.1,64566,0
+KOF.US,D,20240528,000000,94.47,95.29,93.86,94.23,187681,0
+KOF.US,D,20240529,000000,93.78,95.82,92.9501,94.49,117079,0
+KOF.US,D,20240530,000000,94.93,95.43,93.61,94.59,102890,0
+KOF.US,D,20240531,000000,94.72,94.76,92.9,93.66,212333,0
+KOF.US,D,20240603,000000,91.31,92.1748,88,88.3,268292,0
+KOF.US,D,20240604,000000,88,90.72,86.9901,90.27,270975,0
+KOF.US,D,20240605,000000,91.14,93.34,90.7,93.15,228467,0
+KOF.US,D,20240606,000000,92.55,95.5141,92.05,92.81,158034,0
+KOF.US,D,20240607,000000,91.93,92.45,89.84,90.39,168082,0
+KOF.US,D,20240610,000000,89.98,90.12,88.28,88.56,119730,0
+KOF.US,D,20240611,000000,88.25,88.665,87.5,88.01,97895,0
+KOF.US,D,20240612,000000,88.71,88.71,86.1,86.27,188690,0
+KOF.US,D,20240613,000000,86.02,86.895,85.6,86.2,141409,0
+KOF.US,D,20240614,000000,85.69,85.69,84.04,84.65,145842,0
+KOF.US,D,20240617,000000,84.54,84.87,83.51,84.72,111642,0
+KOF.US,D,20240618,000000,85.22,86.36,84.42,85.46,129060,0
+KOF.US,D,20240620,000000,85.46,85.799,84.1014,84.14,98702,0
+KOF.US,D,20240621,000000,84,85.135,82.74,83.4,293834,0
+KOF.US,D,20240624,000000,83.96,85.59,83.6,84.52,191062,0
+KOF.US,D,20240625,000000,84.58,85.1,82.8,84.77,172403,0
+KOF.US,D,20240626,000000,84.28,86.33,83.35,83.68,159176,0
+KOF.US,D,20240627,000000,83.75,85.21,83.66,84.89,192346,0
+KOF.US,D,20240628,000000,84.89,86,84.25,85.84,219225,0
+KOF.US,D,20240701,000000,84,84.95,82.584,82.85,274882,0
+KOF.US,D,20240702,000000,82.83,83.2,80.9,81.14,181466,0
+KOF.US,D,20240703,000000,80.98,83.63,80.98,83.43,143570,0
+KOF.US,D,20240705,000000,83.1,83.54,81.55,82.06,196575,0
+KOF.US,D,20240708,000000,81.91,84.01,81.63,83.59,162520,0
+KOF.US,D,20240709,000000,83.5,84.3,83.15,83.15,211135,0
+KOF.US,D,20240710,000000,83.26,85.565,82.85,85.23,188032,0
+KOF.US,D,20240711,000000,85.12,86.36,84.78,86.28,201368,0
+KOF.US,D,20240712,000000,86.93,89.54,86.53,88.94,333103,0
+KOF.US,D,20240715,000000,87.65,88.01,85.57,86.09,186738,0
+KOF.US,D,20240716,000000,87.03,88.24,86.4501,88.03,102461,0
+KOF.US,D,20240717,000000,87.07,88,86.63,87.8,154041,0
+KOF.US,D,20240718,000000,87.8,88.22,85.69,85.79,184807,0
+KOF.US,D,20240719,000000,87.03,88.62,84.47,88.34,268110,0
+KOF.US,D,20240722,000000,89.62,92.51,89,92.39,255673,0
+KOF.US,D,20240723,000000,92.77,92.77,87.8,87.84,178535,0
+KOF.US,D,20240724,000000,88.52,89.1,85.05,85.54,407689,0
+KOF.US,D,20240725,000000,85.91,85.91,84.2699,84.92,335125,0
+KOF.US,D,20240726,000000,84.92,88.15,84.625,87.75,211486,0
+KOF.US,D,20240729,000000,87.25,88.55,86.915,87.8,294101,0
+KOF.US,D,20240730,000000,88.35,89.75,87.1,88.79,345839,0
+KOF.US,D,20240731,000000,89.72,92.765,89.52,90.43,325123,0
+KOF.US,D,20240801,000000,91.07,91.94,87.815,88.32,124782,0
+KOF.US,D,20240802,000000,87.76,88.11,86.355,87.53,76957,0
+KOF.US,D,20240805,000000,85.38,86.58,84.08,85.26,254600,0
+KOF.US,D,20240806,000000,85.26,86,84.8,85.27,169785,0
+KOF.US,D,20240807,000000,85.94,87.4628,85.8509,86.03,86339,0
+KOF.US,D,20240808,000000,86.4,87.15,86.04,86.55,106144,0
+KOF.US,D,20240809,000000,86.27,88.65,86.18,88.09,139577,0
+KOF.US,D,20240812,000000,88.72,88.72,86.72,87.07,49568,0
+KOF.US,D,20240813,000000,87.64,89.23,87.64,88.48,127420,0
+KOF.US,D,20240814,000000,88.54,89.74,88.25,89.56,80210,0
+KOF.US,D,20240815,000000,90,91.45,89.85,90.83,101694,0
+KOF.US,D,20240816,000000,90.84,90.98,88.92,89.3,116803,0
+KOF.US,D,20240819,000000,89.08,90.45,88.98,89.67,194804,0
+KOF.US,D,20240820,000000,89.07,90.51,88.745,89.58,130698,0
+KOF.US,D,20240821,000000,90.01,90.01,87.41,88.21,222612,0
+KOF.US,D,20240822,000000,88.52,88.985,87.55,87.8,137913,0
+KOF.US,D,20240823,000000,88.62,90.54,88.485,89.43,75815,0
+KOF.US,D,20240826,000000,89.51,89.51,87.28,87.68,80224,0
+KOF.US,D,20240827,000000,87.68,87.82,86.47,86.96,121166,0
+KOF.US,D,20240828,000000,87,87.4644,86.17,86.97,110354,0
+KOF.US,D,20240829,000000,86.39,86.835,84.4,85.14,163325,0
+KOF.US,D,20240830,000000,85.14,85.14,83.675,84.24,201477,0
+KOF.US,D,20240903,000000,83.62,86.8,83.59,85.63,220663,0
+KOF.US,D,20240904,000000,85.1,87.4,85.1,87,241947,0
+KOF.US,D,20240905,000000,87.27,88.62,86.25,86.46,203469,0
+KOF.US,D,20240906,000000,87.23,87.23,85.22,85.83,219837,0
+KOF.US,D,20240909,000000,86.62,87.12,85.02,85.25,169139,0
+KOF.US,D,20240910,000000,85.44,85.44,83.28,83.52,154304,0
+KOF.US,D,20240911,000000,83.85,85.4,83.39,84.94,174991,0
+KOF.US,D,20240912,000000,84.98,85.905,84.26,85.39,211105,0
+KOF.US,D,20240913,000000,85.86,87.39,85.86,87.37,101432,0
+KOF.US,D,20240916,000000,87.98,89.47,87.88,89.31,173281,0
+KOF.US,D,20240917,000000,88.69,91.36,88.64,91,239527,0
+KOF.US,D,20240918,000000,91.08,91.72,90.55,90.79,290534,0
+KOF.US,D,20240919,000000,91.46,91.93,90.665,91.7,262853,0
+KOF.US,D,20240920,000000,91.42,91.48,89.74,89.75,751243,0
+KOF.US,D,20240923,000000,89.49,90.365,89,89.9,168651,0
+KOF.US,D,20240924,000000,90.39,92.17,90.26,92.17,229201,0
+KOF.US,D,20240925,000000,91.74,92.98,89.99,89.99,254474,0
+KOF.US,D,20240926,000000,90.72,92.4199,90.72,91.97,121955,0
+KOF.US,D,20240927,000000,91.88,92.695,90.12,90.4,158751,0
+KOF.US,D,20240930,000000,90.475,90.4967,88.28,88.72,212310,0
+KOF.US,D,20241001,000000,88.73,89.69,88.39,89.36,97983,0
+KOF.US,D,20241002,000000,89.89,89.89,88.6,89.24,147683,0
+KOF.US,D,20241003,000000,88.25,88.76,87.36,87.75,138156,0
+KOF.US,D,20241004,000000,87.9,89.09,87.9,89.09,177910,0
+KOF.US,D,20241007,000000,89.09,89.67,87,87.07,81360,0
+KOF.US,D,20241008,000000,86.6,87.25,85.49,87.19,150099,0
+KOF.US,D,20241009,000000,87.23,87.32,86.265,86.48,142997,0
+KOF.US,D,20241010,000000,85.98,88.52,85.98,87.83,154984,0
+KOF.US,D,20241011,000000,87.37,87.915,86.59,87.19,160240,0
+KOF.US,D,20241014,000000,86.67,87.29,86.09,86.87,87033,0
+KOF.US,D,20241015,000000,86.38,87.445,85.91,86.85,196563,0
+KOF.US,D,20241016,000000,87.6,88.0096,86.633,87.34,125943,0
+KOF.US,D,20241017,000000,87.03,87.34,85.89,86.84,136112,0
+KOF.US,D,20241018,000000,86.98,87.17,85.75,86.84,111873,0
+KOF.US,D,20241021,000000,86.39,86.79,85.44,86.23,157661,0
+KOF.US,D,20241022,000000,85.6,86.1,84.36,84.64,180921,0
+KOF.US,D,20241023,000000,84.38,85.39,83.52,85.07,134669,0
+KOF.US,D,20241024,000000,85.43,85.5,84.5225,84.91,109288,0
+KOF.US,D,20241025,000000,84.17,87.76,84.17,85.86,173530,0
+KOF.US,D,20241028,000000,86.69,87.16,84.4,84.4,110621,0
+KOF.US,D,20241029,000000,85.89,87.06,84.38,84.46,159189,0
+KOF.US,D,20241030,000000,84.2,86.985,83.94,84.92,190243,0
+KOF.US,D,20241031,000000,84.57,85.205,83,83.37,206766,0
+KOF.US,D,20241101,000000,83.42,83.61,81.33,81.33,124916,0
+KOF.US,D,20241104,000000,81.95,83.2599,80.34,80.57,227310,0
+KOF.US,D,20241105,000000,80.42,81.83,79.32,81.33,244181,0
+KOF.US,D,20241106,000000,80.54,82.64,78.35,82.17,220503,0
+KOF.US,D,20241107,000000,82.54,84.27,82.3315,83.12,181623,0
+KOF.US,D,20241108,000000,82.51,83.07,81.51,82.39,138741,0
+KOF.US,D,20241111,000000,81.67,82.28,81.3205,81.77,119587,0
+KOF.US,D,20241112,000000,81.01,81.295,80.05,80.45,135300,0
+KOF.US,D,20241113,000000,80.06,80.28,78.105,78.22,327248,0
+KOF.US,D,20241114,000000,78.625,78.66,77.03,77.43,397663,0
+KOF.US,D,20241115,000000,77.41,78.33,77.02,77.56,207459,0
+KOF.US,D,20241118,000000,77.485,78.6,77.2,77.84,183503,0
+KOF.US,D,20241119,000000,77.45,79.3,77.45,78.69,147133,0
+KOF.US,D,20241120,000000,78.68,78.68,77.69,77.99,132750,0
+KOF.US,D,20241121,000000,77.67,78.83,77.6,77.92,218150,0
+KOF.US,D,20241122,000000,77.82,79.22,77.55,79.06,194232,0
+KOF.US,D,20241125,000000,79.61,80.92,79.34,80.06,296591,0
+KOF.US,D,20241126,000000,79.96,80.05,78.64,79.17,298825,0
+KOF.US,D,20241127,000000,79.07,79.835,78.635,79.33,235570,0
+KOF.US,D,20241129,000000,79.58,80.1,79.23,79.63,96164,0
+KOF.US,D,20241202,000000,79.73,81.42,79.47,80.61,171544,0
+KOF.US,D,20241203,000000,80.42,81.58,79.5453,81.52,146103,0
+KOF.US,D,20241204,000000,81.94,83.42,81.14,82.42,178551,0
+KOF.US,D,20241205,000000,82.5,83.79,81.91,83.06,135916,0
+KOF.US,D,20241206,000000,82.475,83.185,81.81,81.85,116643,0
+KOF.US,D,20241209,000000,82.27,83.565,81.929,82.43,136820,0
+KOF.US,D,20241210,000000,81.94,82.305,81.23,81.44,126248,0
+KOF.US,D,20241211,000000,81.515,81.83,81.19,81.19,74832,0
+KOF.US,D,20241212,000000,81.0775,81.65,80.651,81.11,92157,0
+KOF.US,D,20241213,000000,81.09,82.13,80.53,81.3,100191,0
+KOF.US,D,20241216,000000,80.95,81.705,80.63,80.77,115750,0
+KOF.US,D,20241217,000000,81.18,82.125,80.5,81.69,101247,0
+KOF.US,D,20241218,000000,81.435,81.86,78.58,78.58,112036,0
+KOF.US,D,20241219,000000,78.7,79.97,78.29,78.65,150153,0
+KOF.US,D,20241220,000000,79.03,80.01,78.45,79.63,196150,0
+KOF.US,D,20241223,000000,79.555,79.72,78.4851,78.96,129528,0
+KOF.US,D,20241224,000000,79.05,79.32,78.5538,78.85,28344,0
+KOF.US,D,20241226,000000,78.735,79.04,78.5,78.81,46994,0
+KOF.US,D,20241227,000000,78.4015,79.1099,78.08,78.77,70722,0
+KOF.US,D,20241230,000000,78.29,78.47,77.22,77.74,145926,0
+KOF.US,D,20241231,000000,77.77,78.31,77.47,77.89,80453,0
+KOF.US,D,20250102,000000,78.38,79.295,77.31,77.75,111739,0
+KOF.US,D,20250103,000000,77.79,78.01,76.02,76.1,240758,0
+KOF.US,D,20250106,000000,76.8,77.99,75.903,76.46,156804,0
+KOF.US,D,20250107,000000,76.77,77.73,76.18,76.39,150466,0
+KOF.US,D,20250108,000000,75.85,76.29,75.06,76.1,164176,0
+KOF.US,D,20250110,000000,75.13,75.71,74.435,74.5,160431,0
+KOF.US,D,20250113,000000,74.15,77,73.9,75.76,188676,0
+KOF.US,D,20250114,000000,76.56,77.615,76.04,76.73,133120,0
+KOF.US,D,20250115,000000,77.44,78,76.01,76.43,115744,0
+KOF.US,D,20250116,000000,76.01,76.6,75.06,76.33,103132,0
+KOF.US,D,20250117,000000,76.28,77.58,75.76,76.22,130652,0
+KOF.US,D,20250121,000000,76.3,76.9444,75.19,75.55,288343,0
+KOF.US,D,20250122,000000,75.51,75.95,72.68,75.28,473342,0
+KOF.US,D,20250123,000000,75.24,75.96,74.76,75,143628,0
+KOF.US,D,20250124,000000,75.26,76.97,75.26,76.36,158503,0
+KOF.US,D,20250127,000000,76.34,77.95,76.07,77.74,240355,0
+KOF.US,D,20250128,000000,77.59,78.4195,75.91,77.62,234736,0
+KOF.US,D,20250129,000000,77.465,79.845,77.465,78.98,257140,0
+KOF.US,D,20250130,000000,79.275,81.25,78.98,79.76,199445,0
+KOF.US,D,20250131,000000,79.18,80.45,78.35,78.49,177665,0
+KOF.US,D,20250203,000000,76.69,78.615,76.36,77.28,155211,0
+KOF.US,D,20250204,000000,77.92,78.77,76.63,77.65,183373,0
+KOF.US,D,20250205,000000,77.67,78.2902,77.39,77.94,118342,0
+KOF.US,D,20250206,000000,78.045,79.38,77.93,78.24,191900,0
+KOF.US,D,20250207,000000,78.085,78.45,77.145,77.79,93670,0
+KOF.US,D,20250210,000000,78.205,78.85,77.27,78.73,133857,0
+KOF.US,D,20250211,000000,79.23,79.34,77.504,79.24,256026,0
+KOF.US,D,20250212,000000,79,83.27,78.705,82.91,283338,0
+KOF.US,D,20250213,000000,82.93,84.9,81.7029,84.39,264631,0
+KOF.US,D,20250214,000000,84.7,85.28,83.85,83.97,185325,0
+KOF.US,D,20250218,000000,83.16,85.28,83.16,85.27,223225,0
+KOF.US,D,20250219,000000,84.97,85,83.575,84.56,144634,0
+KOF.US,D,20250220,000000,84.31,84.94,83.3,84.94,226014,0
+KOF.US,D,20250221,000000,84.8,88.95,84.06,88.39,325709,0
+KOF.US,D,20250224,000000,88.405,88.92,86.6075,88.34,250352,0
+KOF.US,D,20250225,000000,88.54,89.37,87.01,87.73,316333,0
+KOF.US,D,20250226,000000,87.78,88.13,86.38,86.59,215753,0
+KOF.US,D,20250227,000000,86.1926,89.31,86.1926,88.84,210296,0
+KOF.US,D,20250228,000000,89.15,89.5,87.6,89.14,323723,0
+KOF.US,D,20250303,000000,89.5,90.65,86.71,87.01,159588,0
+KOF.US,D,20250304,000000,86.21,88.2,85.24,87.72,244578,0
+KOF.US,D,20250305,000000,88.47,89.225,87.17,87.29,166580,0
+KOF.US,D,20250306,000000,87.095,87.995,86.43,87.49,243505,0
+KOF.US,D,20250307,000000,87.37,87.8081,86.005,86.09,99066,0
+KOF.US,D,20250310,000000,86.99,87.065,84.07,84.95,188479,0
+KOF.US,D,20250311,000000,84.47,86.455,84,85.89,134635,0
+KOF.US,D,20250312,000000,85.75,88.515,85.66,87.9,162640,0
+KOF.US,D,20250313,000000,87.95,88.73,87.4715,87.64,93898,0
+KOF.US,D,20250314,000000,87.745,89.59,87.745,89.01,125268,0
+KOF.US,D,20250317,000000,88.57,89.7299,88.17,89.1,138177,0
+KOF.US,D,20250318,000000,88.81,89.8699,88.777,89.58,154232,0
+KOF.US,D,20250319,000000,88.7261,89.93,88.455,89.12,86506,0
+KOF.US,D,20250320,000000,89.05,91.01,88.38,90.47,194962,0
+KOF.US,D,20250321,000000,90.005,90.72,87.99,88.77,388664,0
+KOF.US,D,20250324,000000,89,89.49,87.575,88.04,146601,0
+KOF.US,D,20250325,000000,88.735,89.905,88.065,89.54,140067,0
+KOF.US,D,20250326,000000,89.295,91.16,89.09,90.93,167812,0
+KOF.US,D,20250327,000000,91.43,91.7,90.53,91.21,138610,0
+KOF.US,D,20250328,000000,91.12,92.57,90.88,92.3,222630,0
+KOF.US,D,20250331,000000,92.28,92.62,91.16,91.29,113022,0
+KOF.US,D,20250401,000000,91.76,94.04,91.12,93.71,184239,0
+KOF.US,D,20250402,000000,93.78,95.35,93.74,95.06,144233,0
+KOF.US,D,20250403,000000,94.98,98.87,94.98,96.88,308655,0
+KOF.US,D,20250404,000000,95.43,96.15,92.74,92.84,181766,0
+KOF.US,D,20250407,000000,90.39,92.4,88.3899,89.4,184640,0
+KOF.US,D,20250408,000000,91.25,92.4611,88.17,89.5,305191,0
+KOF.US,D,20250409,000000,88.67,95.55,88.2,94.98,520829,0
+KOF.US,D,20250410,000000,93.09,95.23,92.165,94.13,272698,0
+KOF.US,D,20250411,000000,95,95.27,92.155,93.49,205634,0
+KOF.US,D,20250414,000000,94.65,95.926,93.59,94.42,198182,0
+KOF.US,D,20250415,000000,93.95,95.915,93.59,94.56,163039,0
+KOF.US,D,20250416,000000,94.85,95.92,94.22,94.76,173228,0
+KOF.US,D,20250417,000000,95.41,96.855,94.91,96.5,133703,0
+KOF.US,D,20250421,000000,96.5,96.5788,95.2083,96.4,84753,0
+KOF.US,D,20250422,000000,95.68,97.19,95.68,96.73,144185,0
+KOF.US,D,20250423,000000,98.18,101.74,97.42,97.67,240892,0
+KOF.US,D,20250424,000000,97.87,100.05,97.67,98.41,223480,0
+KOF.US,D,20250425,000000,98.01,99.18,97.65,97.68,150550,0
+KOF.US,D,20250428,000000,97.3975,97.83,95.36,96.14,183245,0
+KOF.US,D,20250429,000000,95.935,96.555,92.49,93.1,818034,0
+KOF.US,D,20250430,000000,93.23,94.52,92.34,94.13,266225,0
+KOF.US,D,20250501,000000,93.12,93.85,92.56,93,76584,0
+KOF.US,D,20250502,000000,93.7,94.8899,93.05,93.59,233138,0
+KOF.US,D,20250505,000000,93.87,93.93,92.65,92.89,144063,0
+KOF.US,D,20250506,000000,92.64,94.62,92.64,94.55,287438,0
+KOF.US,D,20250507,000000,94.785,95.245,93.58,94.24,278195,0
+KOF.US,D,20250508,000000,94.215,94.87,92.87,92.87,136437,0
+KOF.US,D,20250509,000000,94.04,94.065,92.92,92.92,215275,0
+KOF.US,D,20250512,000000,92.21,92.53,89.69,91.18,321093,0
+KOF.US,D,20250513,000000,91.845,92.61,90.695,91.8,345186,0
+KOF.US,D,20250514,000000,91.86,91.975,90.24,90.68,373072,0
+KOF.US,D,20250515,000000,91.085,91.665,90.53,91.47,149387,0
+KOF.US,D,20250516,000000,91.6,92.91,91.165,92.75,232294,0
+KOF.US,D,20250519,000000,92.75,93.61,92.4,93.06,165900,0
+KOF.US,D,20250520,000000,93.35,93.795,91.665,93,258233,0
+KOF.US,D,20250521,000000,93.175,95.35,92.985,95.25,499941,0
+KOF.US,D,20250522,000000,94.68,95.2,92.91,93.05,270825,0
+KOF.US,D,20250523,000000,93.11,95.25,92.2701,95.24,275292,0
+KOF.US,D,20250527,000000,95.83,97.3,95.3,96,319409,0
+KOF.US,D,20250528,000000,96,96.53,95.25,96.24,272696,0
+KOF.US,D,20250529,000000,96.335,96.92,95.45,96.5,279701,0
+KOF.US,D,20250530,000000,97.26,97.5,94.76,95,405515,0
+KOF.US,D,20250602,000000,96.32,97.96,95.9,97.93,246851,0
+KOF.US,D,20250603,000000,97.42,98.005,96.68,97.45,318693,0
+KOF.US,D,20250604,000000,97.17,97.48,95.55,96.4,344036,0
+KOF.US,D,20250605,000000,96.51,97.3498,96.06,96.9,211261,0
+KOF.US,D,20250606,000000,97.075,97.225,95.18,97.05,240925,0
+KOF.US,D,20250609,000000,96.89,98.05,96.47,97.76,265834,0
+KOF.US,D,20250610,000000,97.985,98.42,95.72,96.65,245966,0
+KOF.US,D,20250611,000000,97.35,98.29,96.33,98.04,248683,0
+KOF.US,D,20250612,000000,97.87,99.5,97.42,99.04,391346,0
+KOF.US,D,20250613,000000,98.04,98.55,96.44,96.44,227751,0
+KOF.US,D,20250616,000000,96.985,98.51,96.87,96.97,180335,0
+KOF.US,D,20250617,000000,97.095,97.21,94.66,95.09,329471,0
+KOF.US,D,20250618,000000,95.035,95.44,94.04,94.04,229251,0
+KOF.US,D,20250620,000000,94.52,95.63,93.72,94.85,303969,0
+KOF.US,D,20250623,000000,94.285,97.04,93.32,95.31,431548,0
+KOF.US,D,20250624,000000,95.59,95.72,94.095,94.15,229852,0
+KOF.US,D,20250625,000000,94.15,94.15,91.56,91.57,210319,0
+KOF.US,D,20250626,000000,92.38,93.8,91.68,93.33,257443,0
+KOF.US,D,20250627,000000,93.465,95.015,93.35,94.39,259173,0
+KOF.US,D,20250630,000000,94.425,96.96,94.15,96.73,188044,0
+KOF.US,D,20250701,000000,96.78,97.5,95.11,95.58,243409,0
+KOF.US,D,20250702,000000,95.73,97.22,94.67,97.17,189943,0
+KOF.US,D,20250703,000000,97.7531,97.85,96.59,97.31,79577,0
+KOF.US,D,20250707,000000,97.26,99,96.5,97.99,112712,0
+KOF.US,D,20250708,000000,97.75,97.95,93.345,94.22,256533,0
+KOF.US,D,20250709,000000,93.63,94.3,89.67,89.67,261557,0
+KOF.US,D,20250710,000000,90.03,90.36,87.49,89.96,393445,0
+KOF.US,D,20250711,000000,89.74,90.325,89.13,89.56,185464,0
+KOF.US,D,20250714,000000,90.08,90.08,88.14,89.21,235820,0
+KOF.US,D,20250715,000000,88.81,89.17,87.88,88.66,231233,0
+KOF.US,D,20250716,000000,88.66,89.65,87.99,89.17,181887,0
+KOF.US,D,20250717,000000,89.62,91.585,89.45,91.07,248037,0
+KOF.US,D,20250718,000000,91.09,91.73,90.36,90.36,213314,0
+KOF.US,D,20250721,000000,91.46,91.46,89.94,89.99,89534,0
+KOF.US,D,20250722,000000,90.946,90.946,88.61,88.61,148250,0
+KOF.US,D,20250723,000000,89.6,89.6,85.13,85.62,338093,0
+KOF.US,D,20250724,000000,85.58,87.44,85.39,87.02,178937,0
+KOF.US,D,20250725,000000,86.66,87.0454,84.73,85.55,277283,0
+KOF.US,D,20250728,000000,84.7,85.14,83.01,83.26,219190,0
+KOF.US,D,20250729,000000,83.26,83.5,82.175,83.22,341785,0
+KOF.US,D,20250730,000000,83.5338,84.38,82.7825,83.43,220146,0
+KOF.US,D,20250731,000000,82,83.93,81.5853,83.04,200363,0
+KOF.US,D,20250801,000000,83.52,84.3,83.04,83.43,137881,0
+KOF.US,D,20250804,000000,83.835,84.33,82.7363,83.16,128334,0
+KOF.US,D,20250805,000000,83.26,83.612,82.49,82.9,149081,0
+KOF.US,D,20250806,000000,83.16,84.515,82.895,83.77,187545,0
+KOF.US,D,20250807,000000,84.27,85.93,83.81,85.75,147257,0
+KOF.US,D,20250808,000000,86.08,86.08,84.64,84.65,100962,0
+KOF.US,D,20250811,000000,84.865,85.46,84.63,85.36,157865,0
+KOF.US,D,20250812,000000,85.62,85.62,84.015,85.18,205781,0
+KOF.US,D,20250813,000000,85.105,85.47,84.2265,85.27,158905,0
+KOF.US,D,20250814,000000,84.84,85.22,83.02,83.55,168917,0
+KOF.US,D,20250815,000000,84,85,83.48,84.12,135264,0
+KOF.US,D,20250818,000000,83.82,84.8169,83.82,84.03,143370,0
+KOF.US,D,20250819,000000,83.96,83.96,82.73,83.09,130377,0
+KOF.US,D,20250820,000000,83.35,84.35,83.19,83.54,124407,0
+KOF.US,D,20250821,000000,83.61,85.54,83,85.54,159568,0
+KOF.US,D,20250822,000000,85.47,87.59,85.44,87.2,219840,0
+KOF.US,D,20250825,000000,87.26,87.76,86.11,86.11,184159,0
+KOF.US,D,20250826,000000,85.88,86.83,85.58,86.09,419080,0
+KOF.US,D,20250827,000000,85.975,86.86,85.33,86.78,144895,0
+KOF.US,D,20250828,000000,86.53,87.145,86.07,86.34,181947,0
+KOF.US,D,20250829,000000,86.355,86.46,84.495,84.99,206259,0
+KOF.US,D,20250902,000000,84.43,85.41,83.87,84.25,240191,0
+KOF.US,D,20250903,000000,84.26,84.33,80.96,81.24,463434,0
+KOF.US,D,20250904,000000,82.069,83.83,81.38,83.46,291327,0
+KOF.US,D,20250905,000000,83.84,84.05,82.755,83.5,443561,0
+KOF.US,D,20250908,000000,83.6,84.87,82.71,84.53,343081,0
+KOF.US,D,20250909,000000,84.04,84.38,82.995,83.86,186649,0
+KOF.US,D,20250910,000000,83.85,84.7,83,84.66,203963,0
+KOF.US,D,20250911,000000,84.425,87.3,84.425,87.3,264041,0
+KOF.US,D,20250912,000000,86.37,86.87,84.99,85.74,295811,0
+KOF.US,D,20250915,000000,86.43,87.83,86.25,87.3,189943,0
+KOF.US,D,20250916,000000,87.3638,87.3638,85.99,86.14,92039,0
+KOF.US,D,20250917,000000,86.375,87.33,84.03,84.41,255549,0
+KOF.US,D,20250918,000000,84.2,84.56,82.84,82.88,371997,0
+KOF.US,D,20250919,000000,82.95,84.85,82.88,84.41,327580,0
+KOF.US,D,20250922,000000,84.35,85.23,83.905,84.83,122314,0
+KOF.US,D,20250923,000000,84.34,86.47,84.34,85.57,156491,0
+KOF.US,D,20250924,000000,85.73,85.73,83.82,83.85,188603,0
+KOF.US,D,20250925,000000,84.2,84.45,83.37,83.66,199269,0
+KOF.US,D,20250926,000000,84.12,84.855,83.825,84.22,122314,0
+KOF.US,D,20250929,000000,84.61,84.67,83.19,83.56,187090,0
+KOF.US,D,20250930,000000,83.635,84.045,82.73,83.1,248812,0
+KOF.US,D,20251001,000000,83.625,83.89,81.55,82.27,357512,0
+KOF.US,D,20251002,000000,81.89,82.55,80.9,82.27,208876,0
+KOF.US,D,20251003,000000,82.19,82.75,80.54,81.24,288029,0
+KOF.US,D,20251006,000000,81.1088,83.01,80.31,82.45,427372,0
+KOF.US,D,20251007,000000,82.83,84.5,82,82.2,212048,0
+KOF.US,D,20251008,000000,82.94,85,82.59,84.54,320213,0
+KOF.US,D,20251009,000000,84.74,85.02,83.025,83.05,178036,0
+KOF.US,D,20251010,000000,83.42,83.89,82.27,82.32,181932,0
+KOF.US,D,20251013,000000,82.43,82.84,81.89,81.93,164016,0
+KOF.US,D,20251014,000000,81.085,81.76,80.225,80.72,421550,0
+KOF.US,D,20251015,000000,81.5,81.92,80.5,81.33,517444,0
+KOF.US,D,20251016,000000,81.84,85.76,81.65,85.51,234125,0
+KOF.US,D,20251017,000000,85.065,86.075,84.1703,85.81,253595,0
+KOF.US,D,20251020,000000,86,86,83.37,84.18,403539,0
+KOF.US,D,20251021,000000,84.44,84.795,83.44,84.1,195197,0
+KOF.US,D,20251022,000000,84.335,85.89,84.04,85.12,262999,0
+KOF.US,D,20251023,000000,85.65,85.65,84.19,84.37,166434,0
+KOF.US,D,20251024,000000,84,88.325,84,86.97,132951,0
+KOF.US,D,20251027,000000,87.52,88.2,86.28,88.12,131687,0
+KOF.US,D,20251028,000000,87.66,88.4988,86.865,86.88,109155,0
+KOF.US,D,20251029,000000,86.87,86.87,84.93,85.83,247602,0
+KOF.US,D,20251030,000000,85.8,87.951,85.73,86.69,187609,0
+KOF.US,D,20251031,000000,86.095,86.7851,85.39,85.95,178791,0
+KOF.US,D,20251103,000000,85.94,87.76,85.56,86.43,167006,0
+KOF.US,D,20251104,000000,85.38,86.98,85.35,85.75,197064,0
+KOF.US,D,20251105,000000,85.995,89.24,85.995,88.48,175438,0
+KOF.US,D,20251106,000000,88.43,88.86,87.9,88.48,94431,0
+KOF.US,D,20251107,000000,88.905,90.83,88.645,90.18,278231,0
+KOF.US,D,20251110,000000,90.59,90.74,88.57,88.57,107636,0
+KOF.US,D,20251111,000000,89,91.19,88.89,91.01,98836,0
+KOF.US,D,20251112,000000,90.9,90.9,89.04,89.65,110154,0
+KOF.US,D,20251113,000000,89.55,90.68,88.06,88.38,107571,0
+KOF.US,D,20251114,000000,87.98,88.505,87.6,87.97,92153,0
+KOF.US,D,20251117,000000,86.52,88.42,86.52,87.15,59485,0
+KOF.US,D,20251118,000000,87.12,88.32,86.55,88.05,140374,0
+KOF.US,D,20251119,000000,87.735,88.495,87.485,87.59,58622,0
+KOF.US,D,20251120,000000,87.91,88.575,87.0901,87.51,63103,0
+KOF.US,D,20251121,000000,87.52,89.195,87.26,88.39,149910,0
+KOF.US,D,20251124,000000,87.845,87.94,85.93,86.11,280102,0
+KOF.US,D,20251125,000000,87.34,87.34,85.38,86.74,139252,0
+KOF.US,D,20251126,000000,87.02,88.275,86.85,87.91,98444,0
+KOF.US,D,20251128,000000,87.65,88.15,86.25,87.71,88323,0
+KOF.US,D,20251201,000000,87.21,88.115,86.63,87.6,111236,0
+KOF.US,D,20251202,000000,87.29,88.975,86.68,88.89,146359,0
+KOF.US,D,20251203,000000,88.715,90.31,88.5,89.88,260216,0
+KOF.US,D,20251204,000000,89.865,91.42,89.5301,91.24,172391,0
+KOF.US,D,20251205,000000,91.165,91.85,89.7,90.52,147821,0
+KOF.US,D,20251208,000000,89.33,92.07,88.675,91.79,290791,0
+KOF.US,D,20251209,000000,91.84,92.4294,90.66,91.66,218112,0
+KOF.US,D,20251210,000000,91.68,92.13,90.86,92.09,123500,0
+KOF.US,D,20251211,000000,92.5,93.58,92.0018,92.52,255836,0
+KOF.US,D,20251212,000000,92.085,93.4939,92.085,93.3,72743,0
+KOF.US,D,20251215,000000,93.51,94.2,92.65,93.92,118522,0
+KOF.US,D,20251216,000000,93.89,93.92,91.825,92.58,103427,0
+KOF.US,D,20251217,000000,92.515,92.84,90.99,91.78,126903,0
+KOF.US,D,20251218,000000,91.79,93.39,91.65,92.26,124685,0
+KOF.US,D,20251219,000000,92.21,97.07,91.4465,94.96,692820,0
+KOF.US,D,20251222,000000,94.92,94.945,92.9,94.5,197788,0
+KOF.US,D,20251223,000000,94.6,97.38,94.6,96.22,160003,0
+KOF.US,D,20251224,000000,96.43,96.53,95.205,95.82,61721,0
+KOF.US,D,20251226,000000,96.28,96.972,95.91,96.65,52020,0
+KOF.US,D,20251229,000000,96.49,97.21,95.77,95.78,71881,0
+KOF.US,D,20251230,000000,95.86,96.25,94.83,95.07,67761,0
+KOF.US,D,20251231,000000,95.385,95.425,94.4999,94.71,45200,0
+KOF.US,D,20260102,000000,95.77,96.87,94.56,94.84,84187,0
+KOF.US,D,20260105,000000,94.62,95.79,93.849,94.09,194422,0
+KOF.US,D,20260106,000000,94.43,95.61,94.41,94.83,106133,0
+KOF.US,D,20260107,000000,94.875,95.56,93.655,94.68,157823,0
+KOF.US,D,20260108,000000,95.365,96.095,94.19,96.03,93515,0
+KOF.US,D,20260109,000000,96.265,98.46,96.265,98.46,147451,0
+KOF.US,D,20260112,000000,98.09,100.63,98.09,99.26,259880,0
+KOF.US,D,20260113,000000,99.05,100.29,98.92,100.2,128015,0
+KOF.US,D,20260114,000000,100.225,101.61,99.97,100.86,155476,0
+KOF.US,D,20260115,000000,100.955,102.68,100.2001,101.15,190330,0
+KOF.US,D,20260116,000000,101.13,101.57,97.705,99.25,450136,0
+KOF.US,D,20260120,000000,98.96,99.96,97.45,99.85,340353,0
+KOF.US,D,20260121,000000,100.13,102.195,99.92,101.81,115993,0
+KOF.US,D,20260122,000000,101.5,104.78,101.5,104.78,352135,0
+KOF.US,D,20260123,000000,104.78,106.6525,104.19,106.53,228871,0
+KOF.US,D,20260126,000000,106.5,107.98,105.045,105.79,163861,0
+KOF.US,D,20260127,000000,106.725,109.06,105.895,108.58,174498,0
+KOF.US,D,20260128,000000,108.2,108.2,104.47,107.02,312723,0
+KOF.US,D,20260129,000000,107.2026,108.36,103.425,104.01,386576,0
+KOF.US,D,20260130,000000,103.85,104.92,103.29,104.29,125007,0
+KOF.US,D,20260202,000000,104.9,106.105,104.16,105.22,60303,0
+KOF.US,D,20260203,000000,106.41,108.55,105.56,107.86,139184,0
+KOF.US,D,20260204,000000,107.9,109.45,105.54,105.57,190752,0
+KOF.US,D,20260205,000000,105.68,109.2,104.105,108.52,272704,0
+KOF.US,D,20260206,000000,109.31,110.9,107.63,110.9,157816,0
+KOF.US,D,20260209,000000,110.55,111.91,109.26,111.91,211123,0
+KOF.US,D,20260210,000000,112,113.195,110.58,112.45,194558,0
+KOF.US,D,20260211,000000,113.44,114.07,111.71,112.62,166938,0
+KOF.US,D,20260212,000000,113.15,116.36,112.95,114.27,330605,0
+KOF.US,D,20260213,000000,113.9575,114.86,110.84,112.74,316711,0
+KOF.US,D,20260217,000000,111.33,113.11,111.23,112.75,125709,0
+KOF.US,D,20260218,000000,112.095,114.03,112.095,112.55,153239,0
diff --git a/daily/us/nyse stocks/1/krp.us.txt b/daily/us/nyse stocks/1/krp.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5f0c55cf5f67f4eb00be8eb0066d8cb9545f5322
--- /dev/null
+++ b/daily/us/nyse stocks/1/krp.us.txt	
@@ -0,0 +1,2272 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+KRP.US,D,20170203,000000,10.5327,12.1467,10.5327,12.0382,2807662.6043045,0
+KRP.US,D,20170206,000000,11.7808,12.1835,11.5176,11.9854,426199.92902493,0
+KRP.US,D,20170207,000000,11.9015,12.159,11.809,11.9147,344348.24018194,0
+KRP.US,D,20170208,000000,12.1176,12.1176,11.3949,11.5411,154174.72001127,0
+KRP.US,D,20170209,000000,11.7091,11.7222,11.5043,11.5176,134748.51236343,0
+KRP.US,D,20170210,000000,11.7157,11.7157,11.5468,11.6647,132893.45051775,0
+KRP.US,D,20170213,000000,11.7515,11.8393,11.4609,11.4609,155076.81008593,0
+KRP.US,D,20170214,000000,11.4609,11.7157,11.4609,11.5176,91434.408320045,0
+KRP.US,D,20170215,000000,11.4015,11.6581,11.4006,11.5468,42584.799729192,0
+KRP.US,D,20170216,000000,11.6647,11.6647,11.4015,11.4015,50263.695734924,0
+KRP.US,D,20170217,000000,11.4015,11.5176,11.3836,11.5176,21864.288930732,0
+KRP.US,D,20170221,000000,11.4468,11.6647,11.3836,11.6298,26169.092448026,0
+KRP.US,D,20170222,000000,11.4468,11.6355,11.1439,11.2911,73485.889936687,0
+KRP.US,D,20170223,000000,11.2666,11.3657,11.1685,11.1685,233704.93145882,0
+KRP.US,D,20170224,000000,11.1138,11.3119,11.1138,11.2251,76863.162531146,0
+KRP.US,D,20170227,000000,11.2251,11.2251,11.0987,11.1751,60024.501149167,0
+KRP.US,D,20170228,000000,11.3016,11.9543,11.1138,11.2383,337518.43248385,0
+KRP.US,D,20170301,000000,11.3713,11.5581,11.2279,11.259,284740.33292154,0
+KRP.US,D,20170302,000000,11.3657,11.5279,11.2298,11.2666,201561.4798324,0
+KRP.US,D,20170303,000000,11.2552,11.4883,11.2298,11.2723,35723.190970895,0
+KRP.US,D,20170306,000000,11.2506,11.5741,11.2298,11.3081,149160.75285126,0
+KRP.US,D,20170307,000000,11.3081,11.3713,11.2383,11.2789,91063.395950911,0
+KRP.US,D,20170308,000000,11.2949,11.6581,11.2949,11.4883,132516.07793658,0
+KRP.US,D,20170309,000000,11.5176,11.5468,11.2911,11.2911,100990.6269136,0
+KRP.US,D,20170310,000000,11.4166,11.4354,11.2506,11.3081,73295.083575418,0
+KRP.US,D,20170313,000000,11.3892,11.4308,11.3298,11.377,28967.585746636,0
+KRP.US,D,20170314,000000,11.4694,11.5996,11.2713,11.3657,179834.99549591,0
+KRP.US,D,20170315,000000,11.2666,11.4071,11.2298,11.3298,41260.815589055,0
+KRP.US,D,20170316,000000,11.3298,11.6355,11.3195,11.6157,36797.006770703,0
+KRP.US,D,20170317,000000,11.6298,11.6298,11.344,11.6062,50335.778138069,0
+KRP.US,D,20170320,000000,11.4959,11.5005,11.2836,11.4015,20631.467829868,0
+KRP.US,D,20170321,000000,11.3713,11.5128,11.2298,11.2836,111884.6101067,0
+KRP.US,D,20170322,000000,11.2251,11.4166,10.9213,11.4015,103249.56222395,0
+KRP.US,D,20170323,000000,11.3081,11.5005,11.2298,11.3949,43547.31181826,0
+KRP.US,D,20170324,000000,11.4883,11.4883,11.2506,11.4166,95468.902825542,0
+KRP.US,D,20170327,000000,11.3251,11.4232,11.2298,11.36,46114.717412667,0
+KRP.US,D,20170328,000000,11.2666,11.3817,11.1855,11.3713,47783.213038428,0
+KRP.US,D,20170329,000000,11.2789,11.4137,11.2393,11.3713,22643.414905914,0
+KRP.US,D,20170330,000000,11.3713,11.4883,11.3713,11.4468,36588.179808647,0
+KRP.US,D,20170331,000000,11.5053,11.5176,11.3478,11.3713,45808.367199296,0
+KRP.US,D,20170403,000000,11.377,11.6062,11.3128,11.6062,212457.58309619,0
+KRP.US,D,20170404,000000,11.5222,11.6647,11.4222,11.5176,122542.20541891,0
+KRP.US,D,20170405,000000,11.5128,11.5147,11.1109,11.2506,187559.47302128,0
+KRP.US,D,20170406,000000,11.4015,11.5468,11.3128,11.3251,111554.93911585,0
+KRP.US,D,20170407,000000,11.4515,11.594,11.2789,11.4609,85093.276913877,0
+KRP.US,D,20170410,000000,11.4609,11.4609,11.2836,11.3128,61527.63126183,0
+KRP.US,D,20170411,000000,11.3128,11.4883,11.226,11.259,85925.404656077,0
+KRP.US,D,20170412,000000,11.2789,11.4515,11.2383,11.4515,33414.433999542,0
+KRP.US,D,20170413,000000,11.36,11.5176,11.2251,11.4071,93398.653805774,0
+KRP.US,D,20170417,000000,11.3195,11.4354,11.1166,11.3016,102911.41095036,0
+KRP.US,D,20170418,000000,11.3713,11.3713,11.2251,11.3081,15236.947982661,0
+KRP.US,D,20170419,000000,11.2383,11.3713,11.2383,11.3081,33213.027284869,0
+KRP.US,D,20170420,000000,11.244,11.344,10.7864,10.7864,86812.654235977,0
+KRP.US,D,20170421,000000,10.8185,10.9345,10.5968,10.7581,103503.97070564,0
+KRP.US,D,20170424,000000,10.6912,10.877,10.6912,10.7808,19500.410121679,0
+KRP.US,D,20170425,000000,10.8129,11.0713,10.8129,10.8572,57249.328628045,0
+KRP.US,D,20170426,000000,10.877,11.2251,10.877,11.0751,80471.522829809,0
+KRP.US,D,20170427,000000,11.0203,11.1563,10.8421,11.0987,65585.446544815,0
+KRP.US,D,20170428,000000,10.9986,11.1402,10.9986,11.0346,23610.167136343,0
+KRP.US,D,20170501,000000,11.0572,11.1563,10.9185,11.1204,37159.538857113,0
+KRP.US,D,20170502,000000,11.1138,11.2836,11.0138,11.11,88236.281698111,0
+KRP.US,D,20170503,000000,11.1902,11.1902,11.0109,11.1043,59565.505846782,0
+KRP.US,D,20170504,000000,11.1911,11.1911,10.9968,11.1138,46264.182395661,0
+KRP.US,D,20170505,000000,11.1204,11.3581,11.0563,11.1808,76997.787019374,0
+KRP.US,D,20170508,000000,11.1563,11.2751,11.0704,11.2515,27059.522133948,0
+KRP.US,D,20170509,000000,11.327,11.3515,11.1563,11.1808,54137.064868682,0
+KRP.US,D,20170510,000000,11.1563,11.1864,10.8543,10.8751,79512.190846762,0
+KRP.US,D,20170511,000000,10.8393,11.1563,10.8393,10.8685,23159.65211668,0
+KRP.US,D,20170512,000000,10.9562,11.1402,10.927,11.1402,53546.625184089,0
+KRP.US,D,20170515,000000,11.1449,11.2204,10.927,11.2148,35058.548812476,0
+KRP.US,D,20170516,000000,11.2204,11.3233,11.177,11.2902,26923.837610379,0
+KRP.US,D,20170517,000000,11.2148,11.2148,10.9194,11.1288,42167.145805081,0
+KRP.US,D,20170518,000000,11.176,11.176,11.0138,11.1497,30749.50515382,0
+KRP.US,D,20170519,000000,11.0619,11.4987,11.0591,11.4346,20186.252986907,0
+KRP.US,D,20170522,000000,11.4204,11.5034,11.2148,11.31,22447.308367943,0
+KRP.US,D,20170523,000000,11.3233,11.6591,11.3233,11.6591,49928.724567363,0
+KRP.US,D,20170524,000000,11.6591,11.7175,11.443,11.7175,39297.630138666,0
+KRP.US,D,20170525,000000,11.6543,11.8005,11.594,11.8005,35053.248635773,0
+KRP.US,D,20170526,000000,11.6741,11.777,11.6741,11.7175,28578.552776716,0
+KRP.US,D,20170530,000000,11.5119,11.8005,11.5119,11.6109,15269.809078212,0
+KRP.US,D,20170531,000000,11.6411,11.8005,11.3233,11.7468,32651.208554466,0
+KRP.US,D,20170601,000000,11.5279,11.8072,11.5279,11.6364,14570.185753559,0
+KRP.US,D,20170602,000000,11.5213,11.8072,11.4439,11.6298,4091.736413877,0
+KRP.US,D,20170605,000000,11.5176,11.6703,11.1346,11.1346,22381.58617684,0
+KRP.US,D,20170606,000000,11.0987,11.2751,11.0138,11.211,19830.081112538,0
+KRP.US,D,20170607,000000,11.2562,11.393,11.1563,11.2148,28112.137226948,0
+KRP.US,D,20170608,000000,11.1346,11.3581,11.1346,11.3157,19997.566696318,0
+KRP.US,D,20170609,000000,11.2807,11.5034,11.0704,11.2751,15523.157524564,0
+KRP.US,D,20170612,000000,11.1685,11.2148,11.0458,11.0458,7523.0708106956,0
+KRP.US,D,20170613,000000,10.9893,11.0704,10.8317,10.9751,34508.390470817,0
+KRP.US,D,20170614,000000,10.8543,10.8543,9.74682,10.0337,215574.08699692,0
+KRP.US,D,20170615,000000,10.0337,10.3307,9.7402,9.85152,60304.350479028,0
+KRP.US,D,20170616,000000,9.83556,9.98366,9.83556,9.88743,9561.5187702515,0
+KRP.US,D,20170619,000000,9.89686,9.95252,9.47232,9.47232,88716.477707305,0
+KRP.US,D,20170620,000000,9.31479,9.82612,9.24026,9.44403,91761.959240223,0
+KRP.US,D,20170621,000000,9.57421,9.7044,9.35629,9.55629,66597.78029488,0
+KRP.US,D,20170622,000000,9.50063,9.63647,9.27894,9.49213,46027.794514755,0
+KRP.US,D,20170623,000000,9.40912,9.59308,9.32705,9.59308,8519.5040306553,0
+KRP.US,D,20170626,000000,9.46289,9.72232,9.42138,9.42138,23709.810458338,0
+KRP.US,D,20170627,000000,9.42705,9.69401,9.36761,9.44403,25880.762835442,0
+KRP.US,D,20170628,000000,9.39591,9.59308,9.27516,9.37045,20825.454297157,0
+KRP.US,D,20170629,000000,9.33836,9.97043,9.33836,9.81007,38921.317592829,0
+KRP.US,D,20170630,000000,9.8016,9.97043,9.71005,9.93267,15439.414732673,0
+KRP.US,D,20170703,000000,9.93267,9.95252,9.75159,9.7799,18200.80679437,0
+KRP.US,D,20170705,000000,9.68175,9.87517,9.50157,9.66289,7629.0743447339,0
+KRP.US,D,20170706,000000,9.57421,9.92323,9.56855,9.7402,12269.909064929,0
+KRP.US,D,20170707,000000,9.46289,9.75723,9.46289,9.75723,2639.4879975528,0
+KRP.US,D,20170710,000000,9.72704,9.81007,9.53931,9.68175,217730.19887926,0
+KRP.US,D,20170711,000000,9.56194,9.86573,9.56194,9.83556,14792.793175039,0
+KRP.US,D,20170712,000000,9.9063,9.9063,9.47232,9.49685,24505.896998966,0
+KRP.US,D,20170713,000000,9.47987,9.52609,9.34969,9.34969,38119.9308755,0
+KRP.US,D,20170714,000000,9.44403,9.59308,9.44403,9.56855,17231.93449326,0
+KRP.US,D,20170717,000000,9.56194,9.86573,9.56194,9.65157,2800.613369291,0
+KRP.US,D,20170718,000000,9.65157,9.65439,9.44403,9.47987,9143.8648461407,0
+KRP.US,D,20170719,000000,9.57421,9.66289,9.42233,9.66289,7304.7035305768,0
+KRP.US,D,20170720,000000,9.58081,9.65346,9.39591,9.46855,20580.586133529,0
+KRP.US,D,20170721,000000,9.52609,9.661,9.45723,9.45723,4870.8623890583,0
+KRP.US,D,20170724,000000,9.43931,9.65439,9.43931,9.65439,2620.4073614259,0
+KRP.US,D,20170725,000000,9.40912,9.9931,9.40912,9.7402,78021.781158184,0
+KRP.US,D,20170726,000000,9.53176,9.61006,9.45723,9.45723,29838.934796431,0
+KRP.US,D,20170727,000000,9.47044,9.55157,9.40912,9.40912,37602.633629394,0
+KRP.US,D,20170728,000000,9.59213,9.73368,9.43931,9.47232,64055.815548642,0
+KRP.US,D,20170731,000000,9.52609,9.87984,9.43931,9.59308,60426.254543173,0
+KRP.US,D,20170801,000000,9.62232,9.75159,9.50063,9.50063,22919.024094413,0
+KRP.US,D,20170802,000000,9.46289,9.62232,8.95574,9.32044,210810.28817723,0
+KRP.US,D,20170803,000000,9.44592,9.6044,9.33271,9.36195,10173.159161652,0
+KRP.US,D,20170804,000000,9.29592,9.61572,9.06196,9.42422,28527.671080378,0
+KRP.US,D,20170807,000000,9.411,9.51478,9.14687,9.27328,48457.395514912,0
+KRP.US,D,20170808,000000,9.44403,9.60911,9.34497,9.60911,17843.574884661,0
+KRP.US,D,20170809,000000,9.33271,9.4978,9.17611,9.20064,4584.6528471549,0
+KRP.US,D,20170810,000000,9.18272,9.62704,9.14687,9.35063,14882.896178972,0
+KRP.US,D,20170811,000000,9.35063,9.5978,9.21951,9.5978,5020.3273720522,0
+KRP.US,D,20170814,000000,9.84305,9.90912,9.55534,9.58647,28014.613975632,0
+KRP.US,D,20170815,000000,9.66383,9.81289,9.38176,9.38176,1735.2778522064,0
+KRP.US,D,20170816,000000,9.4544,9.63835,9.4544,9.62704,1313.3837867341,0
+KRP.US,D,20170817,000000,9.92236,9.92888,9.23649,9.52515,15062.042151497,0
+KRP.US,D,20170818,000000,9.69401,9.8091,9.38837,9.52987,15542.238160691,0
+KRP.US,D,20170821,000000,9.60251,9.61572,9.34592,9.52515,9758.6853435626,0
+KRP.US,D,20170822,000000,9.77796,9.77796,9.26573,9.26573,20593.306557613,0
+KRP.US,D,20170823,000000,9.26573,9.46384,9.18272,9.44592,6801.1867438951,0
+KRP.US,D,20170824,000000,9.27328,9.52233,9.24121,9.32705,5775.0725344047,0
+KRP.US,D,20170825,000000,9.2563,9.62232,9.2563,9.36856,17846.754990682,0
+KRP.US,D,20170828,000000,9.61572,10.5789,9.36856,9.65251,39971.812615149,0
+KRP.US,D,20170829,000000,9.49591,9.62704,9.44214,9.44214,17335.817956618,0
+KRP.US,D,20170830,000000,9.33271,9.51006,9.18272,9.32705,13804.840237804,0
+KRP.US,D,20170831,000000,9.45818,9.4761,9.18272,9.44214,35489.983196011,0
+KRP.US,D,20170901,000000,9.50534,9.51572,9.2563,9.32705,32416.940744242,0
+KRP.US,D,20170905,000000,9.3912,9.64591,9.3912,9.56666,7919.5240279988,0
+KRP.US,D,20170906,000000,9.33836,9.62232,9.33365,9.57893,11389.019697072,0
+KRP.US,D,20170907,000000,9.45818,9.60911,9.43459,9.58647,16391.326468337,0
+KRP.US,D,20170908,000000,9.51478,9.66477,9.4544,9.62704,3287.1695905266,0
+KRP.US,D,20170911,000000,9.45818,9.52233,9.3978,9.52233,19582.032842889,0
+KRP.US,D,20170912,000000,9.4761,9.49874,9.33271,9.4761,11310.577081883,0
+KRP.US,D,20170913,000000,9.60911,9.61572,9.33365,9.57327,19569.312418804,0
+KRP.US,D,20170914,000000,9.60251,9.61572,9.35063,9.35063,24630.981169131,0
+KRP.US,D,20170915,000000,9.42799,9.63647,9.41855,9.57327,10540.991424765,0
+KRP.US,D,20170918,000000,9.49874,9.49874,9.42799,9.43176,12031.401113343,0
+KRP.US,D,20170919,000000,9.52515,9.54968,9.44214,9.4761,23930.297809138,0
+KRP.US,D,20170920,000000,9.48836,9.62704,9.411,9.5978,21763.585573396,0
+KRP.US,D,20170921,000000,9.60723,9.60723,9.35063,9.44592,5150.7117189193,0
+KRP.US,D,20170922,000000,9.3978,9.62704,9.36856,9.52233,7904.6835332334,0
+KRP.US,D,20170925,000000,9.41855,9.52987,9.33271,9.42422,208735.79901611,0
+KRP.US,D,20170926,000000,9.45818,9.5327,9.33836,9.4761,66479.056336758,0
+KRP.US,D,20170927,000000,9.34497,9.50534,9.34497,9.50534,75579.459733942,0
+KRP.US,D,20170928,000000,9.38837,9.53648,9.38837,9.4761,36494.896698694,0
+KRP.US,D,20170929,000000,9.43459,9.62704,9.41855,9.49591,42418.374180752,0
+KRP.US,D,20171002,000000,9.49025,9.60911,9.4761,9.52233,25794.899972872,0
+KRP.US,D,20171003,000000,9.52233,9.77796,9.52233,9.53648,55920.044311206,0
+KRP.US,D,20171004,000000,9.53648,9.62232,9.52233,9.57893,57163.465765474,0
+KRP.US,D,20171005,000000,9.58647,9.67515,9.54968,9.5978,71703.970529504,0
+KRP.US,D,20171006,000000,9.56572,9.5978,9.52233,9.56666,9410.9937519171,0
+KRP.US,D,20171009,000000,9.52326,9.83838,9.48647,9.8091,24928.851099778,0
+KRP.US,D,20171010,000000,9.78934,10.1818,9.72892,10.0554,32563.225621214,0
+KRP.US,D,20171011,000000,10.2298,10.2411,9.97802,10.061,59637.588249928,0
+KRP.US,D,20171012,000000,9.92888,10.0855,9.85347,10.0799,13090.376418385,0
+KRP.US,D,20171013,000000,9.56006,9.99397,9.55534,9.96381,5105.1301992828,0
+KRP.US,D,20171016,000000,9.95252,10.0799,9.95252,9.98736,10128.637677356,0
+KRP.US,D,20171017,000000,9.99495,10.2176,9.98736,10.1629,33310.550536185,0
+KRP.US,D,20171018,000000,10.1025,10.1883,10.0799,10.0799,9335.73124275,0
+KRP.US,D,20171019,000000,10.0799,10.127,9.92888,10.127,11735.651253376,0
+KRP.US,D,20171023,000000,10.145,10.2676,10.1384,10.1977,13501.670130453,0
+KRP.US,D,20171024,000000,10.1525,10.3242,10.1525,10.2176,12403.473517817,0
+KRP.US,D,20171025,000000,10.2411,10.4704,10.2063,10.2298,13044.794898748,0
+KRP.US,D,20171026,000000,10.2308,10.2732,9.92888,10.1818,19446.348319319,0
+KRP.US,D,20171027,000000,9.92888,10.2298,9.8629,9.8629,22246.96168861,0
+KRP.US,D,20171030,000000,9.94688,10.2298,9.94688,10.1629,12772.36581627,0
+KRP.US,D,20171031,000000,10.2298,10.2525,10.194,10.2298,22611.613845702,0
+KRP.US,D,20171101,000000,10.2298,10.3016,10.194,10.1977,31413.0872769,0
+KRP.US,D,20171102,000000,10.194,10.2298,10.194,10.211,19327.624361197,0
+KRP.US,D,20171103,000000,10.3016,10.5723,10.3016,10.3704,33232.107920996,0
+KRP.US,D,20171106,000000,10.4384,10.5968,10.3647,10.3647,10565.372237594,0
+KRP.US,D,20171107,000000,10.2638,10.4006,10.2534,10.4006,8207.8536405828,0
+KRP.US,D,20171108,000000,10.3958,10.4081,10.3402,10.3402,1645.1748482739,0
+KRP.US,D,20171109,000000,10.3761,10.4195,9.77047,10.4195,84598.240409918,0
+KRP.US,D,20171110,000000,10.4195,10.4818,10.2053,10.3704,6189.5463524943,0
+KRP.US,D,20171113,000000,10.2845,10.4818,10.2845,10.3345,6839.3480161488,0
+KRP.US,D,20171114,000000,10.3902,10.4081,10.0705,10.0705,13158.21868017,0
+KRP.US,D,20171115,000000,10.0996,10.393,9.91097,10.393,16702.976858409,0
+KRP.US,D,20171116,000000,10.2534,10.4129,10.1374,10.143,7297.2832831941,0
+KRP.US,D,20171117,000000,10.2365,10.4261,10.1573,10.4195,9122.6641393331,0
+KRP.US,D,20171120,000000,10.4195,10.6827,10.2648,10.3591,18561.2188101,0
+KRP.US,D,20171121,000000,10.3836,10.61,10.3524,10.4195,22597.833386277,0
+KRP.US,D,20171122,000000,10.3591,10.4987,10.2968,10.2968,17454.54191474,0
+KRP.US,D,20171124,000000,10.2921,10.4261,10.2921,10.4195,11876.635953648,0
+KRP.US,D,20171127,000000,10.3619,10.3836,10.3016,10.3016,4439.4280055225,0
+KRP.US,D,20171128,000000,10.261,10.3958,10.261,10.3591,3305.1901913131,0
+KRP.US,D,20171129,000000,10.3591,10.3902,10.1629,10.3902,19975.305954171,0
+KRP.US,D,20171130,000000,10.1808,10.2676,9.91097,10.2676,19315.963972453,0
+KRP.US,D,20171201,000000,10.2676,10.528,10.1326,10.3166,18856.968670067,0
+KRP.US,D,20171204,000000,10.2063,10.2063,10.2063,10.2063,193.98646729002,0
+KRP.US,D,20171205,000000,10.2789,10.4195,10.1883,10.1883,3226.7475761248,0
+KRP.US,D,20171206,000000,10.2827,10.3524,9.9968,9.9968,34179.779515298,0
+KRP.US,D,20171207,000000,10.0996,10.1119,9.81669,10.1119,55727.117879256,0
+KRP.US,D,20171208,000000,10.2053,10.2676,10.1742,10.2676,4501.9700906051,0
+KRP.US,D,20171211,000000,10.6968,10.7261,9.77796,10.6657,5710.4103786413,0
+KRP.US,D,20171212,000000,10.6657,10.6657,9.84305,9.86952,25916.804037015,0
+KRP.US,D,20171213,000000,10.0996,10.0996,9.9893,10.0213,12461.775461538,0
+KRP.US,D,20171214,000000,9.95914,10.0251,9.77047,10.0213,15159.565402812,0
+KRP.US,D,20171215,000000,9.94308,10.1129,9.81669,10.1129,25062.415552667,0
+KRP.US,D,20171218,000000,9.83264,10.1129,9.83264,9.95914,98142.311953987,0
+KRP.US,D,20171219,000000,9.92888,10.1129,9.75723,10.1129,28878.542778045,0
+KRP.US,D,20171220,000000,9.95914,10.0213,9.77796,9.84305,33781.206227314,0
+KRP.US,D,20171221,000000,9.88645,10.0034,9.83838,9.94873,16989.186400312,0
+KRP.US,D,20171222,000000,9.87896,10.0279,9.81192,9.9893,7131.9177700944,0
+KRP.US,D,20171226,000000,10.0412,10.1129,9.80812,9.87419,32322.597598948,0
+KRP.US,D,20171227,000000,9.85532,9.8629,9.62326,9.83838,48549.618589525,0
+KRP.US,D,20171228,000000,9.76385,9.94308,9.66005,9.80812,51566.479168254,0
+KRP.US,D,20171229,000000,9.77796,9.95914,9.77796,9.95914,9149.1650228426,0
+KRP.US,D,20180102,000000,9.88645,10.0733,9.88645,10.0468,5873.6558210602,0
+KRP.US,D,20180103,000000,10.0742,10.6459,9.9968,9.9968,24257.848729317,0
+KRP.US,D,20180104,000000,9.9893,10.3987,9.91097,9.9893,24605.540320962,0
+KRP.US,D,20180105,000000,9.9893,10.1129,9.86952,9.96566,16689.196398985,0
+KRP.US,D,20180108,000000,10.0468,10.1063,10.0148,10.0846,9845.608241474,0
+KRP.US,D,20180109,000000,10.3279,10.3591,9.9893,10.0091,9098.2833265043,0
+KRP.US,D,20180110,000000,10.0534,10.0534,9.86952,9.87701,6130.1843734328,0
+KRP.US,D,20180111,000000,9.86952,10.4129,9.86952,10.0846,44201.353623275,0
+KRP.US,D,20180112,000000,10.1129,10.1742,10.0213,10.0534,31185.179678717,0
+KRP.US,D,20180116,000000,10.143,10.2676,9.97422,10.2676,25362.405553995,0
+KRP.US,D,20180117,000000,10.2676,10.4129,10.143,10.143,8211.033746604,0
+KRP.US,D,20180118,000000,10.3902,10.6761,10.2365,10.3647,6318.870664021,0
+KRP.US,D,20180119,000000,10.3647,10.5346,10.3647,10.3836,10040.654744104,0
+KRP.US,D,20180122,000000,10.6355,10.7261,10.4525,10.7147,21834.607941202,0
+KRP.US,D,20180123,000000,10.8298,11.0996,10.744,10.8477,55004.173777115,0
+KRP.US,D,20180124,000000,10.8477,11.0996,10.7261,10.8836,43621.514292086,0
+KRP.US,D,20180125,000000,10.9836,11.0496,10.9836,11.0496,324.37081415709,0
+KRP.US,D,20180126,000000,11.094,11.4685,11.094,11.4685,13008.753697176,0
+KRP.US,D,20180129,000000,11.6458,11.859,11.4939,11.7685,36473.695991886,0
+KRP.US,D,20180130,000000,11.7062,12.076,11.3629,11.7062,36576.519419903,0
+KRP.US,D,20180131,000000,11.7987,11.9703,11.777,11.843,27577.879415395,0
+KRP.US,D,20180201,000000,11.9402,12.3505,11.9402,12.3449,15382.172824293,0
+KRP.US,D,20180202,000000,12.259,12.3816,11.8288,12.1062,122676.82990715,0
+KRP.US,D,20180205,000000,12.1628,12.1628,11.3392,11.3392,62737.131585207,0
+KRP.US,D,20180206,000000,11.4817,11.6203,11.4402,11.5515,14406.940311141,0
+KRP.US,D,20180207,000000,11.5949,11.5949,11.2524,11.3703,6532.9978027782,0
+KRP.US,D,20180208,000000,10.5006,11.4656,10.5006,10.5006,35025.687716924,0
+KRP.US,D,20180209,000000,10.5628,10.8949,10.5628,10.8883,32758.272123845,0
+KRP.US,D,20180212,000000,10.776,11.6402,10.776,11.5459,15630.221093942,0
+KRP.US,D,20180213,000000,11.7722,11.7722,11.7722,11.7722,5352.118433592,0
+KRP.US,D,20180214,000000,11.6703,11.7779,11.3128,11.5327,9830.7677467087,0
+KRP.US,D,20180215,000000,11.5647,11.726,11.2524,11.376,9239.2680267751,0
+KRP.US,D,20180216,000000,11.2524,11.3326,10.7874,10.9393,36394.193341358,0
+KRP.US,D,20180220,000000,11.0846,11.0846,10.877,11.0091,6244.6681901942,0
+KRP.US,D,20180221,000000,10.9949,11.4081,10.826,11.4025,22630.694481829,0
+KRP.US,D,20180222,000000,11.376,11.8779,11.376,11.8147,30777.06607267,0
+KRP.US,D,20180223,000000,11.8147,12.5015,11.7996,12.3704,61990.866705577,0
+KRP.US,D,20180226,000000,12.3071,12.5269,12.0883,12.4646,55441.968372693,0
+KRP.US,D,20180227,000000,12.6279,12.6279,12.0336,12.3458,98748.652168685,0
+KRP.US,D,20180228,000000,12.2826,12.2826,11.8401,11.8779,27939.351466465,0
+KRP.US,D,20180301,000000,12.0704,12.2911,12.0364,12.1892,19199.360085011,0
+KRP.US,D,20180302,000000,12.0015,12.176,11.3826,11.3826,17315.67728515,0
+KRP.US,D,20180305,000000,11.4439,11.8779,11.4439,11.8779,11934.937897368,0
+KRP.US,D,20180306,000000,11.8147,11.8713,11.6628,11.7204,4815.7405513584,0
+KRP.US,D,20180307,000000,11.5515,12.576,11.4147,11.7279,12955.751930157,0
+KRP.US,D,20180308,000000,11.61,11.7449,11.4081,11.7449,21144.524934612,0
+KRP.US,D,20180309,000000,11.6581,11.7515,11.5015,11.7515,14402.700169779,0
+KRP.US,D,20180312,000000,11.5015,11.7392,10.7515,11.7326,51513.477401235,0
+KRP.US,D,20180313,000000,11.6506,11.6506,11.376,11.376,19018.094041805,0
+KRP.US,D,20180314,000000,11.3392,11.5393,11.1505,11.376,38335.118049598,0
+KRP.US,D,20180315,000000,11.3128,11.7439,11.1166,11.3128,29084.189634078,0
+KRP.US,D,20180316,000000,11.3081,11.6657,11.1336,11.5015,12449.055037454,0
+KRP.US,D,20180319,000000,11.376,11.5015,11.2562,11.5015,14603.046849111,0
+KRP.US,D,20180320,000000,11.5015,11.5015,11.2638,11.2638,10350.185063497,0
+KRP.US,D,20180321,000000,11.376,11.376,11.2138,11.2204,13127.477655299,0
+KRP.US,D,20180322,000000,11.0959,11.2524,10.9506,11.2524,55752.558727425,0
+KRP.US,D,20180323,000000,11.2524,11.2524,10.9713,11.2204,14558.525364816,0
+KRP.US,D,20180326,000000,11.376,11.376,11.027,11.2524,24272.689224082,0
+KRP.US,D,20180327,000000,11.2015,11.2524,10.6261,11.2204,30253.408614521,0
+KRP.US,D,20180328,000000,11.0543,11.2204,10.9459,11.2204,26129.871140432,0
+KRP.US,D,20180329,000000,10.9393,11.8779,10.9393,11.8779,7100.116709883,0
+KRP.US,D,20180402,000000,11.7515,11.8779,11.5581,11.8147,37134.098008945,0
+KRP.US,D,20180403,000000,11.8335,12.2335,11.7081,12.1892,32911.9772482,0
+KRP.US,D,20180404,000000,12.0336,12.4524,12.0336,12.1845,49201.54032386,0
+KRP.US,D,20180405,000000,12.0091,12.0411,12.0043,12.0411,5606.5269152838,0
+KRP.US,D,20180406,000000,12.0959,12.1025,12.0883,12.0883,9104.6435385465,0
+KRP.US,D,20180409,000000,12.3024,12.4015,11.6657,11.8779,77133.471542943,0
+KRP.US,D,20180410,000000,11.8779,11.9392,11.8779,11.9392,716.58389009867,0
+KRP.US,D,20180411,000000,11.9836,12.0147,11.8459,11.8779,19807.82037039,0
+KRP.US,D,20180412,000000,12.0015,12.1845,11.9015,12.0336,5691.3297425144,0
+KRP.US,D,20180413,000000,12.0883,12.0883,11.9213,12.0015,146389.8204715,0
+KRP.US,D,20180416,000000,12.0666,12.0666,11.9713,12.0203,7859.1020135969,0
+KRP.US,D,20180417,000000,12.0336,12.0336,11.9392,11.9392,27452.79524523,0
+KRP.US,D,20180418,000000,11.9392,12.1892,11.9392,12.1892,24647.941734578,0
+KRP.US,D,20180419,000000,12.0637,12.1892,11.9949,12.0336,107239.53524515,0
+KRP.US,D,20180420,000000,11.9468,11.9468,11.8779,11.8779,11797.133303118,0
+KRP.US,D,20180423,000000,11.8902,12.026,11.0826,11.0826,24923.550923077,0
+KRP.US,D,20180424,000000,11.209,11.5581,11.209,11.2524,19444.228248639,0
+KRP.US,D,20180425,000000,11.2893,11.3846,11.1638,11.2459,3917.8906180543,0
+KRP.US,D,20180426,000000,11.2459,11.4591,11.2015,11.2327,6479.9960357591,0
+KRP.US,D,20180427,000000,10.9713,11.4902,10.9459,11.128,59133.011427906,0
+KRP.US,D,20180430,000000,11.128,11.4025,11.0647,11.0959,92234.735002035,0
+KRP.US,D,20180501,000000,11.1402,11.3779,10.9459,11.128,32034.267986364,0
+KRP.US,D,20180502,000000,11.1449,11.4147,11.128,11.2524,23443.741587902,0
+KRP.US,D,20180503,000000,11.1638,11.4081,11.0647,11.1873,67217.900969004,0
+KRP.US,D,20180504,000000,11.2015,11.3044,10.8883,11.1959,44334.918076164,0
+KRP.US,D,20180507,000000,11.3826,11.5213,11.06,11.1694,46188.919886493,0
+KRP.US,D,20180508,000000,11.2015,11.4354,10.8808,10.9582,56249.715302065,0
+KRP.US,D,20180509,000000,11.126,11.3619,10.8873,11.2015,54413.734092522,0
+KRP.US,D,20180510,000000,11.2015,11.6637,11.0996,11.3487,91680.336519014,0
+KRP.US,D,20180511,000000,11.6817,11.9637,11.5213,11.9637,110310.45762624,0
+KRP.US,D,20180514,000000,12.1118,12.2392,11.5383,12.1307,213414.79500856,0
+KRP.US,D,20180515,000000,12.0411,12.4562,11.8873,11.9307,69910.390733576,0
+KRP.US,D,20180516,000000,11.9524,12.4807,11.9128,11.9128,101430.54157985,0
+KRP.US,D,20180517,000000,12.0346,12.4807,12.0346,12.2458,52961.485676198,0
+KRP.US,D,20180518,000000,12.3599,12.8015,12.3599,12.4807,41695.430078611,0
+KRP.US,D,20180521,000000,12.5779,12.6411,12.2986,12.4704,116639.92864366,0
+KRP.US,D,20180522,000000,12.6014,12.7005,12.0987,12.4194,55735.598161979,0
+KRP.US,D,20180523,000000,12.4807,12.6778,12.3553,12.4807,40477.449472511,0
+KRP.US,D,20180524,000000,12.392,12.5072,12.3892,12.4751,2060.7087017039,0
+KRP.US,D,20180525,000000,12.4704,12.4807,12.1552,12.4194,17623.087533861,0
+KRP.US,D,20180529,000000,12.6099,14.5316,12.3949,13.4411,286939.90625284,0
+KRP.US,D,20180530,000000,13.3203,13.7562,12.809,13.3147,136957.62601278,0
+KRP.US,D,20180531,000000,13.3666,14.0845,13.2826,14.0505,129039.16202012,0
+KRP.US,D,20180601,000000,14.0316,14.4014,13.8279,14.3703,69199.107020179,0
+KRP.US,D,20180604,000000,14.3703,14.8382,14.2109,14.4014,88013.674276631,0
+KRP.US,D,20180605,000000,14.4344,14.5939,14.242,14.242,57643.661774668,0
+KRP.US,D,20180606,000000,14.2165,14.5551,13.5637,13.5637,75144.845244385,0
+KRP.US,D,20180607,000000,13.6533,14.3939,13.6533,14.1458,48473.296045017,0
+KRP.US,D,20180608,000000,14.0882,14.4014,14.0882,14.275,28146.05835784,0
+KRP.US,D,20180611,000000,14.275,14.7127,14.275,14.275,59844.295141302,0
+KRP.US,D,20180612,000000,14.292,14.6712,14.0636,14.1976,47169.452576347,0
+KRP.US,D,20180613,000000,14.1778,14.4014,13.6212,13.8392,89275.116331686,0
+KRP.US,D,20180614,000000,13.8524,14.3363,13.6533,14.1335,71134.731551717,0
+KRP.US,D,20180615,000000,14.0694,14.3845,13.891,13.9543,51808.167225862,0
+KRP.US,D,20180618,000000,13.9043,14.3061,13.891,13.9543,30874.589323985,0
+KRP.US,D,20180619,000000,13.9043,14.2297,13.9043,14.0845,41668.929195101,0
+KRP.US,D,20180620,000000,14.1458,14.3316,14.0769,14.0769,84628.981434789,0
+KRP.US,D,20180621,000000,14.0882,14.242,13.9674,14.0882,37548.571827034,0
+KRP.US,D,20180622,000000,14.292,15.041,14.292,14.7098,29854.835326537,0
+KRP.US,D,20180625,000000,14.6411,15.0315,14.2609,14.2609,27254.568636578,0
+KRP.US,D,20180626,000000,14.3939,14.7221,14.3939,14.7221,19997.566696318,0
+KRP.US,D,20180627,000000,14.8193,15.0353,14.1731,14.5627,53609.167269172,0
+KRP.US,D,20180628,000000,14.6477,14.7033,14.1156,14.6778,38116.750769479,0
+KRP.US,D,20180629,000000,14.7854,14.7854,14.0948,14.0948,32443.441627751,0
+KRP.US,D,20180702,000000,14.1156,14.1269,13.7694,14.0769,14585.026248325,0
+KRP.US,D,20180703,000000,14.1203,14.3457,14.0166,14.0845,13914.023877862,0
+KRP.US,D,20180705,000000,14.1976,14.1976,13.9222,13.9995,48721.344314667,0
+KRP.US,D,20180706,000000,13.9929,14.1976,13.9222,13.9798,42291.169939906,0
+KRP.US,D,20180709,000000,14.1392,14.3939,14.0505,14.2609,163080.07690583,0
+KRP.US,D,20180710,000000,14.5231,15.3127,14.3061,15.3127,49998.686899828,0
+KRP.US,D,20180711,000000,15.2976,15.3608,14.742,14.8514,125657.6492843,0
+KRP.US,D,20180712,000000,15.125,15.6825,14.8759,15.0683,54601.36034777,0
+KRP.US,D,20180713,000000,15.1637,15.523,14.7287,14.9401,60541.798395274,0
+KRP.US,D,20180716,000000,15.0882,15.4203,14.2609,14.625,41432.541314196,0
+KRP.US,D,20180717,000000,14.5627,14.5627,14.1872,14.3061,35285.396375317,0
+KRP.US,D,20180718,000000,14.4608,15.0061,14.1203,14.3845,41853.375344328,0
+KRP.US,D,20180719,000000,14.3703,14.8127,14.1778,14.2985,32496.44339477,0
+KRP.US,D,20180720,000000,14.275,14.908,14.191,14.2109,22513.030559046,0
+KRP.US,D,20180723,000000,14.225,14.658,14.1599,14.2109,43063.935703044,0
+KRP.US,D,20180724,000000,14.2043,14.5939,14.0845,14.2109,47945.398445507,0
+KRP.US,D,20180725,000000,14.1655,14.658,14.1655,14.5882,21577.019353488,0
+KRP.US,D,20180726,000000,14.7098,14.9033,14.5665,14.7221,22995.346638921,0
+KRP.US,D,20180727,000000,14.5627,14.6363,14.0845,14.4429,30267.189073946,0
+KRP.US,D,20180730,000000,14.5052,14.5627,14.0845,14.1458,52674.216098954,0
+KRP.US,D,20180731,000000,14.0882,14.4713,14.0882,14.3382,18152.045168713,0
+KRP.US,D,20180801,000000,14.3561,14.5438,14.275,14.3382,11702.790157824,0
+KRP.US,D,20180802,000000,14.3382,14.6156,14.1156,14.242,42055.842094342,0
+KRP.US,D,20180803,000000,14.5438,14.6797,14.1316,14.3269,74280.916441974,0
+KRP.US,D,20180806,000000,14.2882,14.3269,14.1118,14.2297,42179.866229166,0
+KRP.US,D,20180807,000000,14.2581,14.3184,14.0656,14.0656,41081.669616529,0
+KRP.US,D,20180808,000000,14.1193,14.4872,14.1193,14.4835,37656.695431754,0
+KRP.US,D,20180809,000000,14.1967,14.3929,13.9147,14.0014,82395.486972603,0
+KRP.US,D,20180810,000000,13.9618,14.325,13.7524,13.8901,17326.277638554,0
+KRP.US,D,20180813,000000,13.8901,14.2364,13.426,13.4458,46718.937556685,0
+KRP.US,D,20180814,000000,13.5373,14.0146,13.4458,13.7071,33720.784212912,0
+KRP.US,D,20180815,000000,13.6732,13.8146,13.3147,13.5316,17108.970393776,0
+KRP.US,D,20180816,000000,13.5967,14.0014,13.2995,13.7005,19534.331252571,0
+KRP.US,D,20180817,000000,13.6373,13.9515,13.5703,13.6222,27044.681639183,0
+KRP.US,D,20180820,000000,13.8713,14.025,13.5892,13.8099,106236.74181315,0
+KRP.US,D,20180821,000000,13.8175,13.9806,13.6581,13.7071,106852.62234591,0
+KRP.US,D,20180822,000000,13.6873,13.9911,13.3816,13.3816,106717.99785769,0
+KRP.US,D,20180823,000000,13.5118,13.6798,13.5118,13.6798,50244.615098797,0
+KRP.US,D,20180824,000000,13.6089,13.6089,13.4401,13.5118,79409.367418745,0
+KRP.US,D,20180827,000000,13.5373,13.6089,13.4458,13.4713,63772.78611276,0
+KRP.US,D,20180828,000000,13.5052,13.5505,13.3364,13.5438,21184.806277547,0
+KRP.US,D,20180829,000000,13.5637,14.0533,13.5637,14.0533,21516.597339087,0
+KRP.US,D,20180830,000000,14.1193,14.3542,13.9014,14.3542,24396.713358906,0
+KRP.US,D,20180831,000000,14.359,14.79,14.1872,14.79,24957.472053969,0
+KRP.US,D,20180904,000000,14.8495,14.9212,14.359,14.6665,87238.788442811,0
+KRP.US,D,20180905,000000,14.5221,14.5514,14.3222,14.3401,57267.349228832,0
+KRP.US,D,20180906,000000,14.359,14.7524,14.1193,14.4769,258667.7036895,0
+KRP.US,D,20180907,000000,14.5221,14.9477,14.491,14.5882,262252.74321067,0
+KRP.US,D,20180910,000000,15.0373,15.9278,14.8882,15.3391,182397.10091362,0
+KRP.US,D,20180911,000000,15.3391,15.6655,14.6995,15.1882,158515.56473014,0
+KRP.US,D,20180912,000000,15.1778,15.1778,14.9278,14.9797,101034.08836255,0
+KRP.US,D,20180913,000000,15.0127,15.3231,14.8495,14.8495,104159.07254599,0
+KRP.US,D,20180914,000000,14.908,15.0127,14.6863,15.0127,15345.071587379,0
+KRP.US,D,20180917,000000,14.8495,14.8495,14.392,14.491,72276.38961331,0
+KRP.US,D,20180918,000000,14.4769,14.6863,14.3986,14.458,96839.528520656,0
+KRP.US,D,20180919,000000,14.458,14.458,14.359,14.4307,73112.757496872,0
+KRP.US,D,20180920,000000,14.4448,14.4655,14.359,14.425,38458.082149082,0
+KRP.US,D,20180921,000000,14.458,14.5372,14.4259,14.458,108720.40461567,0
+KRP.US,D,20180924,000000,14.458,14.4769,14.4391,14.458,155957.69945379,0
+KRP.US,D,20180925,000000,14.4448,14.5364,14.359,14.4504,155005.78771813,0
+KRP.US,D,20180926,000000,14.491,14.491,13.7071,13.7071,114754.12577312,0
+KRP.US,D,20180927,000000,12.7656,13.2118,12.4015,12.7939,1871497.6936223,0
+KRP.US,D,20180928,000000,12.826,13.0562,12.7986,12.8072,503017.51003644,0
+KRP.US,D,20181001,000000,12.8128,13.042,12.5524,12.7986,255152.62650078,0
+KRP.US,D,20181002,000000,12.826,13.0939,12.6024,12.8468,322479.71110984,0
+KRP.US,D,20181003,000000,12.9571,13.9806,12.7939,13.4524,282250.30990699,0
+KRP.US,D,20181004,000000,13.4524,13.5438,12.859,13.0326,137855.47594608,0
+KRP.US,D,20181005,000000,13.0666,13.209,12.7345,12.7883,98404.140683062,0
+KRP.US,D,20181008,000000,12.7345,12.7609,12.5213,12.5448,247926.3655854,0
+KRP.US,D,20181009,000000,12.5448,12.8505,12.427,12.7411,75034.601568985,0
+KRP.US,D,20181010,000000,12.6958,12.6958,12.109,12.2317,214737.71911336,0
+KRP.US,D,20181011,000000,12.1477,12.7166,12.1449,12.4873,119780.81335722,0
+KRP.US,D,20181012,000000,12.6694,12.7741,12.1722,12.3939,126358.33264429,0
+KRP.US,D,20181015,000000,12.3496,12.7061,12.3119,12.3883,83899.677120605,0
+KRP.US,D,20181016,000000,12.427,12.8788,12.4015,12.7278,32198.573464122,0
+KRP.US,D,20181017,000000,12.7232,12.7392,12.6165,12.7147,29821.974230985,0
+KRP.US,D,20181018,000000,12.6694,12.6741,12.1968,12.3883,62682.009747507,0
+KRP.US,D,20181019,000000,12.3675,12.5307,11.8798,12.1534,99234.148354581,0
+KRP.US,D,20181022,000000,12.0553,12.4411,12.043,12.3119,85948.725433565,0
+KRP.US,D,20181023,000000,12.2703,12.7609,12.2392,12.6892,94011.354232515,0
+KRP.US,D,20181024,000000,12.6741,12.9373,12.5514,12.7986,83366.479344393,0
+KRP.US,D,20181025,000000,12.8647,12.9505,12.6109,12.642,145145.33898189,0
+KRP.US,D,20181026,000000,12.592,12.6647,12.2392,12.2779,214181.20055966,0
+KRP.US,D,20181029,000000,12.4741,12.7061,12.2524,12.46,129775.88658168,0
+KRP.US,D,20181030,000000,12.46,12.6241,12.3043,12.3675,53480.902992985,0
+KRP.US,D,20181031,000000,12.4345,13.0232,12.4015,12.9241,184626.35523444,0
+KRP.US,D,20181101,000000,12.943,13.0562,12.5269,12.9241,85499.270449243,0
+KRP.US,D,20181102,000000,13.025,13.1015,12.5175,12.5355,64852.96212461,0
+KRP.US,D,20181105,000000,12.5506,12.8317,12.4704,12.4958,45369.512568377,0
+KRP.US,D,20181106,000000,12.4704,12.5279,12.1213,12.2911,73133.95820368,0
+KRP.US,D,20181107,000000,12.3024,12.5572,12.21,12.4364,50407.860541216,0
+KRP.US,D,20181108,000000,12.3024,12.6392,11.7015,12.3836,301599.13497499,0
+KRP.US,D,20181109,000000,11.7694,12.2572,11.6874,11.9552,307520.49238636,0
+KRP.US,D,20181112,000000,11.8949,12.3232,11.8534,12.0213,48554.918766227,0
+KRP.US,D,20181113,000000,11.9949,12.1552,11.4638,11.7826,119084.37013859,0
+KRP.US,D,20181114,000000,11.6695,11.8138,11.3392,11.7694,161347.97915964,0
+KRP.US,D,20181115,000000,11.6213,11.7015,11.4959,11.7015,56522.144384543,0
+KRP.US,D,20181116,000000,11.6817,12.3581,11.6213,12.3581,88504.470639228,0
+KRP.US,D,20181119,000000,12.2223,12.2223,11.7015,11.7694,60133.684789227,0
+KRP.US,D,20181120,000000,11.7015,11.7015,10.826,11.0798,207342.91257885,0
+KRP.US,D,20181121,000000,11.2204,11.543,11.0854,11.3213,122435.14184954,0
+KRP.US,D,20181123,000000,11.0685,11.2411,11.0346,11.2006,32371.359224605,0
+KRP.US,D,20181126,000000,11.2138,11.4204,11.1288,11.1873,92358.759136859,0
+KRP.US,D,20181127,000000,11.2081,11.2873,11.0854,11.1534,69756.68560922,0
+KRP.US,D,20181128,000000,11.0685,11.2676,10.8525,10.993,79763.419222432,0
+KRP.US,D,20181129,000000,11.0458,11.2487,10.9534,11.2487,199638.57572495,0
+KRP.US,D,20181130,000000,11.1534,12.2496,11.1534,12.2223,254466.78363556,0
+KRP.US,D,20181203,000000,12.2619,12.5175,12.0213,12.3496,141836.96868456,0
+KRP.US,D,20181204,000000,12.3109,12.543,11.5232,12.0288,80765.152619094,0
+KRP.US,D,20181206,000000,11.8543,12.0609,11.4855,11.7694,122640.78870557,0
+KRP.US,D,20181207,000000,11.7864,12.0213,11.3609,11.4959,40720.197565459,0
+KRP.US,D,20181210,000000,11.5213,11.7543,11.2978,11.327,69287.089953431,0
+KRP.US,D,20181211,000000,11.226,11.294,10.9534,11.06,250605.07489054,0
+KRP.US,D,20181212,000000,11.0798,11.2534,11.0279,11.1081,71408.220669537,0
+KRP.US,D,20181213,000000,11.1194,11.5156,11.1194,11.1534,33293.589970738,0
+KRP.US,D,20181214,000000,11.0534,11.1873,10.8751,10.9534,32337.438093713,0
+KRP.US,D,20181217,000000,11.0402,11.2194,10.1723,10.1723,175337.26554668,0
+KRP.US,D,20181218,000000,10.2789,10.3176,9.77231,10.0185,152684.31032269,0
+KRP.US,D,20181219,000000,9.99777,10.1525,9.81104,9.83838,73016.294280897,0
+KRP.US,D,20181220,000000,9.67326,9.74682,9.16385,9.24969,173210.83465386,0
+KRP.US,D,20181221,000000,9.22894,9.28271,8.88235,8.88235,121293.48378794,0
+KRP.US,D,20181224,000000,8.81537,9.29686,8.74923,9.29686,93427.274759964,0
+KRP.US,D,20181226,000000,9.0846,9.62421,8.85018,9.42422,279045.82307301,0
+KRP.US,D,20181227,000000,9.21762,9.27139,8.71631,8.87593,204014.40161004,0
+KRP.US,D,20181228,000000,8.9163,9.00253,8.68952,8.84291,155953.45931244,0
+KRP.US,D,20181231,000000,8.92366,9.35723,8.81537,9.06951,203174.85362046,0
+KRP.US,D,20190102,000000,8.98932,9.59213,8.87037,9.35063,138987.59368961,0
+KRP.US,D,20190103,000000,9.37893,9.38554,8.88876,8.88876,71809.974063542,0
+KRP.US,D,20190104,000000,9.01197,9.32422,9.01197,9.32422,76416.887652844,0
+KRP.US,D,20190107,000000,9.37045,10.0959,9.35063,9.87137,99367.712807469,0
+KRP.US,D,20190108,000000,10.0723,10.1657,9.69496,9.9063,46941.544978165,0
+KRP.US,D,20190109,000000,10.0185,10.1931,9.85911,10.0129,75134.244890981,0
+KRP.US,D,20190110,000000,9.96478,10.1864,9.95437,10.145,38189.893207965,0
+KRP.US,D,20190111,000000,10.1326,10.1326,9.73835,10.0459,58011.49403778,0
+KRP.US,D,20190114,000000,10.0054,10.2704,9.73835,10.0582,74460.062414499,0
+KRP.US,D,20190115,000000,9.97987,10.2497,9.7582,9.97987,38852.415295705,0
+KRP.US,D,20190116,000000,10.0129,10.1629,9.81571,10.0789,59170.112664819,0
+KRP.US,D,20190117,000000,10.0383,10.2865,10.0251,10.2252,37199.820200049,0
+KRP.US,D,20190118,000000,10.2921,10.361,10.2194,10.3261,48647.141840841,0
+KRP.US,D,20190122,000000,10.7402,11.0402,10.2676,10.7402,105627.22149243,0
+KRP.US,D,20190123,000000,10.7732,10.8204,10.5129,10.7326,33611.600572853,0
+KRP.US,D,20190124,000000,10.8204,10.9855,10.6874,10.7855,33641.281562383,0
+KRP.US,D,20190125,000000,10.9666,11.16,10.6619,11.0203,27009.70047295,0
+KRP.US,D,20190128,000000,10.8204,11.1873,10.5855,11.1534,77618.967728839,0
+KRP.US,D,20190129,000000,11.093,11.093,10.695,10.8336,98816.49443047,0
+KRP.US,D,20190130,000000,11.1873,11.3553,10.86,11.1534,114218.80792622,0
+KRP.US,D,20190131,000000,11.9949,12.0959,11.3553,11.4288,288249.04989821,0
+KRP.US,D,20190201,000000,11.4817,11.6241,11.2845,11.4006,118168.4996045,0
+KRP.US,D,20190204,000000,11.4147,11.4553,11.1685,11.3874,20158.692068056,0
+KRP.US,D,20190205,000000,11.3949,11.4647,10.9421,11.2223,62343.858473925,0
+KRP.US,D,20190206,000000,11.2223,11.36,10.8326,11.01,28617.77408431,0
+KRP.US,D,20190207,000000,10.9487,11.3808,10.7421,11.1609,42431.094604836,0
+KRP.US,D,20190208,000000,11.2506,11.7354,11.2506,11.6062,161981.88029319,0
+KRP.US,D,20190211,000000,11.7421,11.7505,11.4902,11.7157,55622.174380558,0
+KRP.US,D,20190212,000000,11.8307,12.2138,11.7336,11.9826,50495.843474467,0
+KRP.US,D,20190213,000000,11.9411,12.4949,11.8534,12.2948,89826.334708685,0
+KRP.US,D,20190214,000000,12.2269,12.8307,12.2269,12.4477,64206.340566977,0
+KRP.US,D,20190215,000000,12.5496,12.6515,12.4543,12.5835,39651.681942353,0
+KRP.US,D,20190219,000000,12.5703,12.6778,12.2345,12.3778,74112.370822852,0
+KRP.US,D,20190220,000000,12.392,12.6778,12.0628,12.4137,47535.164768779,0
+KRP.US,D,20190221,000000,12.3647,12.4298,12.0854,12.2213,30027.621087019,0
+KRP.US,D,20190222,000000,12.2562,12.5864,12.1053,12.2675,40070.395901805,0
+KRP.US,D,20190225,000000,12.3298,12.392,12.1242,12.208,21124.384263145,0
+KRP.US,D,20190226,000000,12.208,12.2458,12.0024,12.2015,17757.71202209,0
+KRP.US,D,20190227,000000,12.208,12.3119,12.0024,12.0364,23989.6597882,0
+KRP.US,D,20190228,000000,12.1242,12.2411,11.9675,11.9675,20226.534329841,0
+KRP.US,D,20190301,000000,12.0222,12.2534,12.0222,12.1326,14021.087447241,0
+KRP.US,D,20190304,000000,12.1666,12.4675,12.0024,12.0902,30173.905963992,0
+KRP.US,D,20190305,000000,12.0902,12.6109,12.0883,12.2675,91316.744397263,0
+KRP.US,D,20190306,000000,12.3119,12.3119,11.8307,11.9675,60322.371079814,0
+KRP.US,D,20190307,000000,11.8307,12.2506,11.8307,12.0364,29958.718789895,0
+KRP.US,D,20190308,000000,12.0364,12.4798,12.0364,12.1128,44778.012848444,0
+KRP.US,D,20190311,000000,12.3581,12.3581,11.9675,12.0364,26178.632766089,0
+KRP.US,D,20190312,000000,12.0788,12.6251,12.0364,12.4326,69873.289496662,0
+KRP.US,D,20190313,000000,12.4477,12.8534,12.0722,12.3449,121030.59502353,0
+KRP.US,D,20190314,000000,12.2562,12.6515,12.2411,12.4137,48030.201272738,0
+KRP.US,D,20190315,000000,12.2826,12.6109,12.2826,12.4892,20444.90160996,0
+KRP.US,D,20190318,000000,12.493,12.6024,12.4892,12.5156,73047.035305768,0
+KRP.US,D,20190319,000000,12.4798,12.6175,12.4675,12.4798,35830.254540274,0
+KRP.US,D,20190320,000000,12.5015,12.6515,12.4298,12.576,34453.268633117,0
+KRP.US,D,20190321,000000,12.5496,12.6505,12.2411,12.5496,46597.03349254,0
+KRP.US,D,20190322,000000,12.5015,12.6175,12.2996,12.5072,21368.192391433,0
+KRP.US,D,20190325,000000,12.5156,12.642,12.3157,12.4798,51146.705173463,0
+KRP.US,D,20190326,000000,12.4798,12.6496,12.4175,12.576,43681.936306488,0
+KRP.US,D,20190327,000000,12.4901,12.8496,12.4194,12.6713,51194.406763779,0
+KRP.US,D,20190328,000000,12.6873,12.6873,12.2562,12.2911,34547.611778411,0
+KRP.US,D,20190329,000000,12.4477,12.7005,12.4477,12.4949,109129.57825705,0
+KRP.US,D,20190401,000000,12.6675,12.6675,12.375,12.5911,16779.299402917,0
+KRP.US,D,20190402,000000,12.5703,12.6515,12.4222,12.4543,26509.363792289,0
+KRP.US,D,20190403,000000,12.5015,12.6439,12.0902,12.1411,38038.308154291,0
+KRP.US,D,20190404,000000,12.1459,12.208,11.9751,11.9826,44998.500199243,0
+KRP.US,D,20190405,000000,12.0298,12.292,12.0298,12.2213,18729.764429221,0
+KRP.US,D,20190408,000000,12.1873,12.392,11.9675,12.1873,128915.13788529,0
+KRP.US,D,20190409,000000,12.159,12.2392,11.9675,12.159,61301.843734328,0
+KRP.US,D,20190410,000000,12.208,12.4477,12.1053,12.193,22223.640911122,0
+KRP.US,D,20190411,000000,12.3298,12.3449,12.0694,12.1722,44804.513731953,0
+KRP.US,D,20190412,000000,12.3241,12.6071,12.0704,12.0704,121600.89403665,0
+KRP.US,D,20190415,000000,12.2911,12.5703,12.2213,12.4194,75740.585105681,0
+KRP.US,D,20190416,000000,12.4194,12.4194,12.2486,12.3298,19975.305954171,0
+KRP.US,D,20190417,000000,12.3119,12.4137,12.1534,12.2345,64739.53834319,0
+KRP.US,D,20190418,000000,12.3854,12.3854,12.208,12.2269,17100.490111053,0
+KRP.US,D,20190422,000000,12.276,12.5326,12.276,12.3119,26959.878811952,0
+KRP.US,D,20190423,000000,12.3119,12.5656,12.3119,12.3647,62194.393490931,0
+KRP.US,D,20190424,000000,12.3995,12.3995,12.1459,12.276,34328.184462952,0
+KRP.US,D,20190425,000000,12.3298,12.3609,12.276,12.276,39229.787876881,0
+KRP.US,D,20190426,000000,12.276,12.276,12.0081,12.0364,115163.29941451,0
+KRP.US,D,20190429,000000,12.0081,12.1722,11.6261,12.0704,150410.53451757,0
+KRP.US,D,20190430,000000,12.0788,12.3119,12.0364,12.1666,146555.1859846,0
+KRP.US,D,20190501,000000,11.7619,11.7619,11.2845,11.2845,357829.76964093,0
+KRP.US,D,20190502,000000,11.5222,11.5222,11.0723,11.36,227652.12966523,0
+KRP.US,D,20190503,000000,11.3798,11.8845,11.3317,11.6524,356141.13334369,0
+KRP.US,D,20190506,000000,11.8147,11.9609,11.5411,11.8081,261807.5283677,0
+KRP.US,D,20190507,000000,11.6392,11.6808,11.4015,11.4354,73527.231314962,0
+KRP.US,D,20190508,000000,11.4015,11.4902,11.2958,11.4015,76953.265535078,0
+KRP.US,D,20190509,000000,11.2128,11.6808,10.9261,11.6109,232618.39523493,0
+KRP.US,D,20190510,000000,11.7025,11.8704,11.6044,11.6044,158142.43229033,0
+KRP.US,D,20190513,000000,12.0241,12.5911,11.4081,11.6958,108001.70065489,0
+KRP.US,D,20190514,000000,11.7798,12.8355,11.7241,12.5486,361264.28414376,0
+KRP.US,D,20190515,000000,12.4713,12.7656,12.3599,12.6958,130631.33510137,0
+KRP.US,D,20190516,000000,12.7242,12.8251,12.6071,12.6958,92613.167618551,0
+KRP.US,D,20190517,000000,12.7873,12.8468,12.6185,12.6694,51792.266695756,0
+KRP.US,D,20190520,000000,12.6694,12.9373,12.5562,12.7873,102926.25144514,0
+KRP.US,D,20190521,000000,12.9043,12.975,12.6185,12.9119,175599.09427575,0
+KRP.US,D,20190522,000000,12.8637,13.0071,12.5562,12.626,122508.28428802,0
+KRP.US,D,20190523,000000,12.5222,12.6619,12.109,12.626,134479.26338697,0
+KRP.US,D,20190524,000000,12.6458,12.7732,12.4439,12.5411,33370.972550586,0
+KRP.US,D,20190528,000000,12.5138,12.5628,12.276,12.409,64173.479471425,0
+KRP.US,D,20190529,000000,12.1855,12.1855,11.5628,11.8704,100941.86528794,0
+KRP.US,D,20190530,000000,11.7742,12.0298,11.6874,11.8845,42563.599022385,0
+KRP.US,D,20190531,000000,11.7241,11.8552,11.5411,11.8279,32709.510498187,0
+KRP.US,D,20190603,000000,11.7166,12.0175,11.5827,11.6741,79674.376253841,0
+KRP.US,D,20190604,000000,11.6874,11.8213,11.5827,11.6392,127896.44392319,0
+KRP.US,D,20190605,000000,11.7855,11.8147,11.1015,11.1015,125933.2584728,0
+KRP.US,D,20190606,000000,11.0157,11.6109,10.2393,11.5053,254293.99787507,0
+KRP.US,D,20190607,000000,11.6392,11.6392,11.0704,11.2487,111966.23282791,0
+KRP.US,D,20190610,000000,11.3798,11.5411,11.0572,11.5053,75440.595104352,0
+KRP.US,D,20190611,000000,11.4855,11.6166,11.209,11.3166,109267.3828513,0
+KRP.US,D,20190612,000000,11.2827,11.4836,11.093,11.2958,85927.524726758,0
+KRP.US,D,20190613,000000,11.3949,11.4497,11.0846,11.3666,148632.85525175,0
+KRP.US,D,20190614,000000,11.2411,11.4298,11.0846,11.1563,117643.782111,0
+KRP.US,D,20190617,000000,11.1638,11.3166,11.1288,11.1911,35115.790720856,0
+KRP.US,D,20190618,000000,11.26,11.309,11.093,11.2128,97807.340786426,0
+KRP.US,D,20190619,000000,11.1911,11.36,11.1439,11.2335,34491.42990537,0
+KRP.US,D,20190620,000000,11.3666,11.6874,10.9883,10.9883,187278.56365608,0
+KRP.US,D,20190621,000000,11.1288,11.31,11.0157,11.0506,119692.83042396,0
+KRP.US,D,20190624,000000,11.0233,11.2128,10.8836,10.8836,80785.293290561,0
+KRP.US,D,20190625,000000,10.9176,11.3666,10.8977,11.1977,34224.300999594,0
+KRP.US,D,20190626,000000,11.226,11.3854,11.1704,11.26,55394.266782376,0
+KRP.US,D,20190627,000000,11.1563,11.3798,11.1563,11.3798,69116.42426363,0
+KRP.US,D,20190628,000000,11.4354,11.4505,11.0506,11.2958,69014.660870952,0
+KRP.US,D,20190701,000000,11.4015,11.6251,11.2335,11.26,28394.106627489,0
+KRP.US,D,20190702,000000,11.3251,11.3251,10.8902,11.0233,91988.806803066,0
+KRP.US,D,20190703,000000,11.0317,11.2119,10.8902,10.9468,48272.949365685,0
+KRP.US,D,20190705,000000,10.9534,11.226,10.9534,11.226,71158.052329206,0
+KRP.US,D,20190708,000000,11.1977,11.3044,10.9468,11.093,203705.93132599,0
+KRP.US,D,20190709,000000,11.0657,11.3695,11.0657,11.1977,527915.62011135,0
+KRP.US,D,20190710,000000,11.2958,11.6958,11.2544,11.36,540144.187798,0
+KRP.US,D,20190711,000000,11.3798,11.4449,10.961,11.0732,110352.85903985,0
+KRP.US,D,20190712,000000,11.0846,11.3166,10.9958,11.1129,277452.58995642,0
+KRP.US,D,20190715,000000,11.0581,11.4298,11.0581,11.226,56026.047845244,0
+KRP.US,D,20190716,000000,11.26,11.3034,11.0723,11.226,113420.60131492,0
+KRP.US,D,20190717,000000,11.2128,11.3666,11.0732,11.1288,272705.75170217,0
+KRP.US,D,20190718,000000,11.1911,11.3392,11.0506,11.1563,75211.62747083,0
+KRP.US,D,20190719,000000,11.093,11.2958,11.093,11.2411,88518.251098652,0
+KRP.US,D,20190722,000000,11.1977,11.2958,11.1845,11.2128,41414.52071341,0
+KRP.US,D,20190723,000000,11.226,11.26,11.1288,11.226,51175.326127653,0
+KRP.US,D,20190724,000000,11.1845,11.4091,11.1704,11.1911,254216.61529523,0
+KRP.US,D,20190725,000000,11.1091,11.1563,11.0157,11.0157,32398.920143456,0
+KRP.US,D,20190726,000000,11.0233,11.3166,11.0233,11.26,61493.710130938,0
+KRP.US,D,20190729,000000,11.1911,11.3732,11.0506,11.226,33029.641170983,0
+KRP.US,D,20190730,000000,11.1911,11.4685,11.1704,11.3317,68830.214721726,0
+KRP.US,D,20190731,000000,11.3251,11.5411,11.1977,11.226,92848.495464116,0
+KRP.US,D,20190801,000000,11.226,11.3798,10.8421,10.8477,139169.91976816,0
+KRP.US,D,20190802,000000,11.1204,11.1374,10.6987,10.8836,102550.99893464,0
+KRP.US,D,20190805,000000,10.5911,10.8638,9.95155,10.0525,173236.27550203,0
+KRP.US,D,20190806,000000,10.1535,10.4034,9.73738,9.93082,133157.3993175,0
+KRP.US,D,20190807,000000,9.75908,10.2035,9.44308,9.93744,153921.37156492,0
+KRP.US,D,20190808,000000,10.0525,10.5761,10.0525,10.4326,158137.13211362,0
+KRP.US,D,20190809,000000,10.4109,10.6459,10.2903,10.4543,69095.223556822,0
+KRP.US,D,20190812,000000,10.6487,10.6912,10.4392,10.6204,83794.733621908,0
+KRP.US,D,20190813,000000,10.5987,10.6053,10.2393,10.4619,67268.782665342,0
+KRP.US,D,20190814,000000,10.3402,10.4025,10.0808,10.3978,53742.73172206,0
+KRP.US,D,20190815,000000,10.2742,10.4025,10.2025,10.3402,75788.286695997,0
+KRP.US,D,20190816,000000,10.3827,10.6987,10.3337,10.5553,66517.217609011,0
+KRP.US,D,20190819,000000,10.4902,10.9072,10.4902,10.8346,79905.463958044,0
+KRP.US,D,20190820,000000,10.9996,11.0883,10.7629,10.877,29617.387410291,0
+KRP.US,D,20190821,000000,10.8836,11.1129,10.6912,10.8638,35759.232172469,0
+KRP.US,D,20190822,000000,10.877,10.8902,10.6562,10.6836,26917.477398337,0
+KRP.US,D,20190823,000000,10.5836,10.8459,10.4025,10.4392,63984.793180837,0
+KRP.US,D,20190826,000000,10.4836,10.6337,10.4025,10.4751,47934.798092103,0
+KRP.US,D,20190827,000000,10.511,10.561,10.312,10.4977,53817.994231227,0
+KRP.US,D,20190828,000000,10.4836,10.877,10.4836,10.7912,30414.533986259,0
+KRP.US,D,20190829,000000,10.8421,10.9996,10.7629,10.7987,30914.87066692,0
+KRP.US,D,20190830,000000,10.8553,10.9912,10.7543,10.9912,28500.110161527,0
+KRP.US,D,20190903,000000,10.8921,11.0261,10.5836,10.6487,31622.974274295,0
+KRP.US,D,20190904,000000,10.7129,11.0081,10.6723,10.9072,21428.614405835,0
+KRP.US,D,20190905,000000,10.8477,10.9072,10.6261,10.6402,44911.577301332,0
+KRP.US,D,20190906,000000,10.6695,10.7959,10.5477,10.6987,28412.127228276,0
+KRP.US,D,20190909,000000,10.6337,10.9072,10.4751,10.5694,46032.034656116,0
+KRP.US,D,20190910,000000,10.5477,10.8326,10.2242,10.4468,103885.58342818,0
+KRP.US,D,20190911,000000,10.4685,10.6713,10.4025,10.4326,145832.24188247,0
+KRP.US,D,20190912,000000,10.4326,10.4326,10.0808,10.3459,90162.365911586,0
+KRP.US,D,20190913,000000,10.2459,10.5676,10.1326,10.261,74100.710434109,0
+KRP.US,D,20190916,000000,10.5402,11.2365,10.5402,11.0921,105209.56756832,0
+KRP.US,D,20190917,000000,10.9638,11.1704,10.5761,10.5761,60355.232175366,0
+KRP.US,D,20190918,000000,10.5761,10.6374,10.4025,10.5477,52182.359701016,0
+KRP.US,D,20190919,000000,10.6355,10.6468,10.2903,10.4836,74400.700435436,0
+KRP.US,D,20190920,000000,10.4836,10.5987,10.4185,10.5694,29669.32914197,0
+KRP.US,D,20190923,000000,10.5477,10.7818,10.3062,10.4392,33611.600572853,0
+KRP.US,D,20190924,000000,10.4468,10.5761,10.2959,10.4751,52104.977121169,0
+KRP.US,D,20190925,000000,10.4025,10.6628,10.4025,10.4751,49202.6003592,0
+KRP.US,D,20190926,000000,10.4751,10.612,10.4591,10.5836,84085.183305173,0
+KRP.US,D,20190927,000000,10.7053,10.7629,10.4025,10.4902,70394.826884131,0
+KRP.US,D,20190930,000000,10.4685,10.5836,10.3337,10.5553,68493.123483485,0
+KRP.US,D,20191001,000000,10.5694,10.5694,10.2827,10.2827,42300.710257969,0
+KRP.US,D,20191002,000000,10.261,10.3148,9.87419,9.94591,71378.539680005,0
+KRP.US,D,20191003,000000,9.95155,10.0459,9.68742,9.88645,86311.257519977,0
+KRP.US,D,20191004,000000,9.92323,10.4392,9.92323,10.2827,101819.57454977,0
+KRP.US,D,20191007,000000,10.2327,10.3902,10.2242,10.3251,40648.115162313,0
+KRP.US,D,20191008,000000,10.2676,10.4392,10.1346,10.2827,55255.402152785,0
+KRP.US,D,20191009,000000,10.3402,10.3902,10.1609,10.1609,45988.573207161,0
+KRP.US,D,20191010,000000,10.1667,10.2959,10.0959,10.2827,21207.067019695,0
+KRP.US,D,20191011,000000,10.21,10.5477,10.21,10.5194,105286.95014816,0
+KRP.US,D,20191014,000000,10.4977,10.4977,10.1667,10.1818,55947.605230056,0
+KRP.US,D,20191015,000000,10.1091,10.3524,10.0959,10.2459,73940.645097711,0
+KRP.US,D,20191016,000000,10.2242,10.3676,9.96566,10.0308,100022.81464783,0
+KRP.US,D,20191017,000000,10.0459,10.0459,9.78642,9.85152,86625.027980729,0
+KRP.US,D,20191018,000000,9.92323,9.96566,9.75908,9.96566,120987.13357457,0
+KRP.US,D,20191021,000000,9.82982,10.0242,9.80248,9.89492,63742.045087889,0
+KRP.US,D,20191022,000000,9.83177,10.0308,9.82233,9.94591,343723.87936645,0
+KRP.US,D,20191023,000000,9.94591,9.99777,9.92323,9.93744,151175.88003333,0
+KRP.US,D,20191024,000000,9.99495,10.0374,9.8667,9.91477,112437.94855438,0
+KRP.US,D,20191025,000000,9.89492,9.94591,9.70817,9.8091,47990.979965144,0
+KRP.US,D,20191028,000000,9.87896,9.98366,9.76852,9.85911,125418.08129737,0
+KRP.US,D,20191029,000000,9.82982,10.2242,9.82982,9.93082,184564.8731847,0
+KRP.US,D,20191030,000000,10.0374,10.1883,9.91477,10.145,91667.616094929,0
+KRP.US,D,20191031,000000,10.1374,10.2232,10.0091,10.0884,76738.078360981,0
+KRP.US,D,20191101,000000,10.0657,10.3544,9.99397,10.31,57368.052586168,0
+KRP.US,D,20191104,000000,10.393,10.8563,10.3544,10.7751,115545.97217239,0
+KRP.US,D,20191105,000000,10.8656,10.8656,10.51,10.6128,90999.793830488,0
+KRP.US,D,20191106,000000,10.5694,10.5694,10.0657,10.0733,53068.549245577,0
+KRP.US,D,20191107,000000,10.3176,10.8355,10.3176,10.561,293889.49794439,0
+KRP.US,D,20191108,000000,10.6789,10.7619,10.4959,10.561,204221.10850142,0
+KRP.US,D,20191111,000000,10.7902,10.7902,10.5025,10.6506,44877.656170439,0
+KRP.US,D,20191112,000000,10.6506,10.7704,10.1959,10.3016,95469.962860883,0
+KRP.US,D,20191113,000000,10.1695,10.7175,10.1695,10.3544,809951.80287957,0
+KRP.US,D,20191114,000000,10.3337,10.4298,10.2817,10.3846,148155.83934858,0
+KRP.US,D,20191115,000000,10.3176,10.4798,10.2723,10.3846,307814.12217565,0
+KRP.US,D,20191118,000000,10.393,10.5327,10.2355,10.5176,157141.75892901,0
+KRP.US,D,20191119,000000,10.4213,10.4591,10.0591,10.0884,98713.671002453,0
+KRP.US,D,20191120,000000,10.0289,10.2298,10.0289,10.1468,120107.30424205,0
+KRP.US,D,20191121,000000,10.1025,10.3799,10.0289,10.2883,116899.63730206,0
+KRP.US,D,20191122,000000,10.2063,10.3741,10.1101,10.2723,216851.42958207,0
+KRP.US,D,20191125,000000,10.2883,10.5025,10.2223,10.3544,198248.8693937,0
+KRP.US,D,20191126,000000,10.2817,10.393,10.2723,10.2817,60137.924930588,0
+KRP.US,D,20191127,000000,10.2817,10.5025,10.2431,10.3544,169615.19477929,0
+KRP.US,D,20191129,000000,10.8742,11.1685,10.5845,10.6506,531652.2446862,0
+KRP.US,D,20191202,000000,10.9393,11.8996,10.7751,11.3912,517385.22903998,0
+KRP.US,D,20191203,000000,11.3912,11.7675,11.1893,11.5902,205890.66416252,0
+KRP.US,D,20191204,000000,11.8043,12.3883,11.6958,12.2477,249599.10135252,0
+KRP.US,D,20191205,000000,12.3374,12.3591,11.775,11.8335,228070.84362469,0
+KRP.US,D,20191206,000000,11.8335,12.0553,11.694,11.9156,280897.70481266,0
+KRP.US,D,20191209,000000,11.8864,12.0854,11.775,12.0194,183443.35579458,0
+KRP.US,D,20191210,000000,11.9448,12.2817,11.9156,12.2779,140029.60842921,0
+KRP.US,D,20191211,000000,12.2996,12.5656,12.2402,12.3515,134364.7795702,0
+KRP.US,D,20191212,000000,12.4477,12.4977,12.2562,12.3741,163303.74436265,0
+KRP.US,D,20191213,000000,12.4033,12.4977,12.0336,12.1958,67010.134042288,0
+KRP.US,D,20191216,000000,12.2034,12.4977,12.1562,12.425,70112.857483589,0
+KRP.US,D,20191217,000000,12.4855,12.4977,12.4401,12.4628,88889.263467786,0
+KRP.US,D,20191218,000000,12.4628,12.5269,12.3279,12.3515,120020.38134414,0
+KRP.US,D,20191219,000000,12.5723,12.7222,12.3628,12.5231,202921.50517411,0
+KRP.US,D,20191220,000000,12.5514,12.6741,12.2779,12.3949,110897.71720482,0
+KRP.US,D,20191223,000000,12.3591,12.5723,12.3591,12.4628,60000.120336339,0
+KRP.US,D,20191224,000000,12.4855,12.6628,12.4694,12.5279,47374.039397041,0
+KRP.US,D,20191226,000000,12.5355,12.5845,12.425,12.4855,72908.170676178,0
+KRP.US,D,20191227,000000,12.5279,12.7222,12.4033,12.5514,106695.73711554,0
+KRP.US,D,20191230,000000,12.5882,12.6109,12.3704,12.4477,76248.342033724,0
+KRP.US,D,20191231,000000,12.4401,12.7128,12.4401,12.5723,102005.08073434,0
+KRP.US,D,20200102,000000,12.543,12.6034,12.3553,12.4628,78359.932431766,0
+KRP.US,D,20200103,000000,12.5723,12.6468,12.5147,12.5798,93633.98165134,0
+KRP.US,D,20200106,000000,12.6694,12.9571,12.5723,12.8401,101907.55748303,0
+KRP.US,D,20200107,000000,12.943,13.0674,12.6099,12.81,112698.71724812,0
+KRP.US,D,20200108,000000,12.7949,12.8628,12.1298,12.3741,239180.0139919,0
+KRP.US,D,20200109,000000,12.6099,13.1062,12.4855,12.8468,289411.90866661,0
+KRP.US,D,20200110,000000,11.7883,11.8335,11.5383,11.6486,4372150.7425745,0
+KRP.US,D,20200113,000000,11.7959,11.8194,11.6845,11.7015,423400.37569098,0
+KRP.US,D,20200114,000000,11.8335,11.8335,11.4647,11.5817,1415163.079941,0
+KRP.US,D,20200115,000000,11.6269,11.6269,11.4571,11.4647,615844.49156075,0
+KRP.US,D,20200116,000000,11.5015,11.5902,11.4571,11.4939,576292.45294039,0
+KRP.US,D,20200117,000000,11.5383,11.6486,11.4185,11.5222,610925.92758137,0
+KRP.US,D,20200121,000000,11.5222,11.5978,11.2873,11.3912,505983.48891882,0
+KRP.US,D,20200122,000000,11.5676,11.6486,11.3233,11.4939,498485.8589563,0
+KRP.US,D,20200123,000000,11.4647,11.56,11.36,11.4939,318793.96823134,0
+KRP.US,D,20200124,000000,11.4336,11.56,11.2873,11.5081,316379.20772594,0
+KRP.US,D,20200127,000000,11.2421,11.4694,11.1685,11.3817,739908.90772845,0
+KRP.US,D,20200128,000000,11.3817,11.5524,11.2062,11.3741,354093.14506608,0
+KRP.US,D,20200129,000000,11.4487,11.4487,11.1402,11.226,274571.41390125,0
+KRP.US,D,20200130,000000,11.226,11.3081,11.0572,11.2128,299914.73881913,0
+KRP.US,D,20200131,000000,11.0836,11.2647,10.7119,10.7864,517209.26317348,0
+KRP.US,D,20200203,000000,10.7412,10.8326,10.5035,10.5676,455551.24756479,0
+KRP.US,D,20200204,000000,10.5676,10.7723,10.5525,10.6657,247114.37851467,0
+KRP.US,D,20200205,000000,10.7496,10.9779,10.7195,10.9779,175646.79586607,0
+KRP.US,D,20200206,000000,10.9779,11.0006,10.6053,10.627,184250.04268861,0
+KRP.US,D,20200207,000000,10.5138,10.6213,10.3553,10.394,233680.55064599,0
+KRP.US,D,20200210,000000,10.3996,10.4384,10.1619,10.2403,393426.81640632,0
+KRP.US,D,20200211,000000,10.3553,10.6128,10.3402,10.5836,193652.55615781,0
+KRP.US,D,20200212,000000,10.6516,10.8091,10.5214,10.6591,141814.70794241,0
+KRP.US,D,20200213,000000,10.6591,10.6808,10.5525,10.5836,170285.13711441,0
+KRP.US,D,20200214,000000,10.6128,10.6393,10.3337,10.4987,180280.21033887,0
+KRP.US,D,20200218,000000,10.4987,10.5525,10.3553,10.4308,77543.705219672,0
+KRP.US,D,20200219,000000,10.5214,10.6128,10.394,10.5063,109919.30458563,0
+KRP.US,D,20200220,000000,10.5214,10.5911,10.3176,10.3553,267240.20948716,0
+KRP.US,D,20200221,000000,10.2656,10.3016,9.96001,10.211,394941.60690773,0
+KRP.US,D,20200224,000000,10.0893,10.0912,9.68836,9.70911,366870.81105905,0
+KRP.US,D,20200225,000000,9.68836,9.70911,9.01951,9.01951,578866.21874683,0
+KRP.US,D,20200226,000000,9.10253,9.19026,8.74744,8.88235,385998.08874091,0
+KRP.US,D,20200227,000000,8.53471,8.74744,8.00483,8.45868,578847.13811071,0
+KRP.US,D,20200228,000000,8.12388,8.77037,8.04115,8.75385,414878.75158964,0
+KRP.US,D,20200302,000000,8.74471,8.87037,8.29896,8.52754,414129.30660399,0
+KRP.US,D,20200303,000000,8.65547,8.73914,8.38265,8.44377,285278.83087446,0
+KRP.US,D,20200304,000000,8.70197,8.70197,8.07982,8.26161,518679.53219059,0
+KRP.US,D,20200305,000000,8.0487,8.25397,8.01804,8.14784,201845.56930362,0
+KRP.US,D,20200306,000000,7.99652,7.99652,7.51013,7.64692,379213.86256246,0
+KRP.US,D,20200309,000000,6.30413,6.90355,5.45453,6.85024,788376.90359676,0
+KRP.US,D,20200310,000000,7.2524,7.27513,6.06894,6.91109,441599.06241467,0
+KRP.US,D,20200311,000000,6.66072,6.68733,6.27385,6.35724,182509.46465971,0
+KRP.US,D,20200312,000000,5.99319,5.99319,5.54189,5.72009,231884.85077939,0
+KRP.US,D,20200313,000000,6.05385,6.198,5.76556,5.81131,115543.85210171,0
+KRP.US,D,20200316,000000,5.4318,5.49199,4.77173,4.82503,291689.92461309,0
+KRP.US,D,20200317,000000,4.75654,4.75654,4.27259,4.44561,294070.76398759,0
+KRP.US,D,20200318,000000,4.17241,4.20052,3.22413,3.22413,364584.31482984,0
+KRP.US,D,20200319,000000,3.39856,3.57385,2.98896,3.29998,912246.27326184,0
+KRP.US,D,20200320,000000,3.36828,3.7779,2.95877,3.19395,867633.6259265,0
+KRP.US,D,20200323,000000,3.07245,3.18621,2.66274,2.9284,619820.68412252,0
+KRP.US,D,20200324,000000,3.18621,3.72487,3.18621,3.6794,541473.47211484,0
+KRP.US,D,20200325,000000,3.81581,4.10421,3.33659,4.05864,512261.01820457,0
+KRP.US,D,20200326,000000,4.15732,5.38624,4.15732,5.37076,818365.30337619,0
+KRP.US,D,20200327,000000,5.08285,5.3103,4.36976,4.49108,549339.99437582,0
+KRP.US,D,20200330,000000,4.63523,4.75296,4.10421,4.55947,278173.41398788,0
+KRP.US,D,20200331,000000,4.49862,4.83248,4.3392,4.42277,301207.98193438,0
+KRP.US,D,20200401,000000,4.13458,4.3141,4.00298,4.23307,108705.5641209,0
+KRP.US,D,20200402,000000,4.27863,5.12058,4.13458,4.52136,223149.09953929,0
+KRP.US,D,20200403,000000,4.56692,5.007,4.52155,4.77173,472405.80947687,0
+KRP.US,D,20200406,000000,4.89323,4.89323,4.36212,4.529,495835.77060535,0
+KRP.US,D,20200407,000000,4.85512,4.8704,4.40004,4.46834,522333.47400889,0
+KRP.US,D,20200408,000000,4.48343,4.89323,4.42277,4.85512,284909.93857601,0
+KRP.US,D,20200409,000000,4.89323,5.25728,4.4075,5.05992,937819.62584857,0
+KRP.US,D,20200413,000000,5.13587,5.21171,4.49108,4.55173,328128.63943875,0
+KRP.US,D,20200414,000000,4.49862,4.66551,4.47598,4.49862,221185.9140889,0
+KRP.US,D,20200415,000000,4.49108,4.49108,3.95251,4.15732,392823.65629764,0
+KRP.US,D,20200416,000000,4.28627,4.54409,3.94515,4.24062,216282.19060429,0
+KRP.US,D,20200417,000000,4.36976,4.55173,4.16486,4.52136,248360.98007496,0
+KRP.US,D,20200420,000000,4.36212,4.55173,4.20279,4.21033,349356.90716525,0
+KRP.US,D,20200421,000000,4.17241,4.23307,3.9827,4.07373,380348.10037668,0
+KRP.US,D,20200422,000000,4.12694,4.49108,4.07373,4.1193,290825.99581068,0
+KRP.US,D,20200423,000000,4.16486,4.62786,4.15732,4.23307,393772.38792728,0
+KRP.US,D,20200424,000000,4.44561,4.88559,4.39231,4.83248,282035.12273289,0
+KRP.US,D,20200427,000000,4.87786,5.24209,4.77173,5.007,212750.15285014,0
+KRP.US,D,20200428,000000,5.05992,5.21171,4.77173,5.1586,256383.32753097,0
+KRP.US,D,20200429,000000,5.30265,6.11451,5.18124,6.11451,415790.38198237,0
+KRP.US,D,20200430,000000,6.28904,6.28904,5.53802,6.00838,299677.29090287,0
+KRP.US,D,20200501,000000,5.78358,5.79895,5.34935,5.62066,210580.26050838,0
+KRP.US,D,20200504,000000,5.357,5.88414,5.357,5.81462,172746.53917478,0
+KRP.US,D,20200505,000000,5.90754,5.93074,5.62066,5.65953,187435.44888646,0
+KRP.US,D,20200506,000000,5.58198,5.7266,5.16313,5.23294,200756.91300905,0
+KRP.US,D,20200507,000000,5.2718,5.4269,4.74466,5.12446,283988.76786521,0
+KRP.US,D,20200508,000000,5.27964,5.36473,4.99267,5.07011,248808.3149886,0
+KRP.US,D,20200511,000000,4.84541,5.22511,4.84541,5.0469,137225.8149539,0
+KRP.US,D,20200512,000000,5.07794,5.18653,4.89956,4.95399,176989.86064233,0
+KRP.US,D,20200513,000000,4.89974,5.05615,4.5974,4.8221,204703.42458129,0
+KRP.US,D,20200514,000000,4.6671,4.87635,4.4657,4.69031,126849.12900689,0
+KRP.US,D,20200515,000000,4.69031,5.03927,4.5857,4.89182,159198.22748934,0
+KRP.US,D,20200518,000000,5.27964,5.4269,5.07794,5.21756,217609.35485046,0
+KRP.US,D,20200519,000000,5.20973,5.30265,5.03927,5.22511,129667.76297697,0
+KRP.US,D,20200520,000000,5.30265,5.34935,5.05483,5.26388,227110.4516063,0
+KRP.US,D,20200521,000000,5.38812,5.62066,5.22162,5.60509,520052.27795639,0
+KRP.US,D,20200522,000000,5.58198,5.58198,5.34935,5.51991,232842.06269175,0
+KRP.US,D,20200526,000000,5.72915,5.81462,5.6068,5.69038,206541.52586152,0
+KRP.US,D,20200527,000000,5.79122,5.79122,5.50434,5.75255,181599.95433765,0
+KRP.US,D,20200528,000000,5.75255,5.79122,5.55868,5.69038,92845.315358095,0
+KRP.US,D,20200529,000000,5.6982,5.72462,5.2718,5.31832,204155.38631031,0
+KRP.US,D,20200601,000000,5.44237,5.56641,5.357,5.38812,154488.49047203,0
+KRP.US,D,20200602,000000,5.38812,5.89198,5.38812,5.81462,278920.73890284,0
+KRP.US,D,20200603,000000,5.96178,6.89987,5.96178,6.83005,357797.96858072,0
+KRP.US,D,20200604,000000,6.86893,6.931,6.43478,6.60525,341897.43847498,0
+KRP.US,D,20200605,000000,7.09353,7.69814,6.71393,7.37277,708400.41727091,0
+KRP.US,D,20200608,000000,7.74475,8.33821,7.38136,8.09331,407347.20049622,0
+KRP.US,D,20200609,000000,7.93841,7.99322,7.54314,7.93172,356556.66719713,0
+KRP.US,D,20200610,000000,7.79172,7.79172,7.03948,7.20221,354283.95142735,0
+KRP.US,D,20200611,000000,6.77572,6.84562,6.33403,6.51224,293221.67567994,0
+KRP.US,D,20200612,000000,6.81449,6.931,6.61308,6.931,294548.8399261,0
+KRP.US,D,20200615,000000,6.57422,6.931,6.36488,6.91534,366641.84342553,0
+KRP.US,D,20200616,000000,7.58955,7.58955,6.75251,6.83005,359905.3188374,0
+KRP.US,D,20200617,000000,6.76015,6.96174,6.38045,6.5044,220097.25779433,0
+KRP.US,D,20200618,000000,6.39592,6.66732,6.36488,6.57422,190265.74324528,0
+KRP.US,D,20200619,000000,6.76015,6.97731,6.54318,6.63619,265815.52198969,0
+KRP.US,D,20200622,000000,6.48903,6.69053,6.24083,6.57422,183095.66420293,0
+KRP.US,D,20200623,000000,6.69836,6.88052,6.58978,6.83005,101695.55041495,0
+KRP.US,D,20200624,000000,6.79911,6.79911,6.1246,6.33403,167593.70738518,0
+KRP.US,D,20200625,000000,6.24866,6.44997,6.14781,6.32621,110255.33578854,0
+KRP.US,D,20200626,000000,6.17111,6.64403,6.13225,6.47337,106825.06142706,0
+KRP.US,D,20200629,000000,6.47337,6.58978,6.28734,6.39592,46168.779215026,0
+KRP.US,D,20200630,000000,6.35714,6.7177,6.34932,6.66732,105678.10318876,0
+KRP.US,D,20200701,000000,6.66732,6.8194,6.38045,6.39592,97796.740433022,0
+KRP.US,D,20200702,000000,6.60525,6.71393,6.42696,6.5044,59837.93492926,0
+KRP.US,D,20200706,000000,6.68279,6.68279,6.2797,6.51987,88920.004492658,0
+KRP.US,D,20200707,000000,6.706,6.73704,6.41912,6.45007,188664.02984596,0
+KRP.US,D,20200708,000000,6.42696,6.58204,6.28734,6.41912,155722.37160823,0
+KRP.US,D,20200709,000000,6.35714,6.41157,6.20989,6.34168,76712.637512811,0
+KRP.US,D,20200710,000000,6.22536,6.61686,6.22536,6.54318,68429.521363062,0
+KRP.US,D,20200713,000000,6.7293,6.7293,6.45007,6.53554,113399.40060812,0
+KRP.US,D,20200714,000000,6.5044,6.68279,6.38045,6.41912,118284.0434566,0
+KRP.US,D,20200715,000000,6.49667,6.75251,6.42696,6.62082,107785.45344544,0
+KRP.US,D,20200716,000000,6.60525,6.8842,6.5278,6.67497,55578.712931603,0
+KRP.US,D,20200717,000000,6.62082,6.706,6.51224,6.65186,51050.241957488,0
+KRP.US,D,20200720,000000,6.73704,6.77572,6.48903,6.62855,98328.878173894,0
+KRP.US,D,20200721,000000,6.72157,7.26419,6.72157,6.9076,119368.45960981,0
+KRP.US,D,20200722,000000,6.91534,6.91534,6.62082,6.86893,71855.555583178,0
+KRP.US,D,20200723,000000,6.77572,6.92316,6.67506,6.81449,70283.523173391,0
+KRP.US,D,20200724,000000,6.67497,6.9076,6.67497,6.86893,49173.97940501,0
+KRP.US,D,20200727,000000,6.82232,6.95411,6.58978,6.78345,134750.6324341,0
+KRP.US,D,20200728,000000,6.68279,6.78345,6.56648,6.69053,130773.37983699,0
+KRP.US,D,20200729,000000,6.64403,7.16335,6.58978,7.08599,93856.58907282,0
+KRP.US,D,20200730,000000,6.96968,7.08306,6.76015,6.91534,55324.304449911,0
+KRP.US,D,20200731,000000,6.83676,6.87609,6.62431,6.86807,56246.535196044,0
+KRP.US,D,20200803,000000,6.9076,7.00193,6.78958,6.94685,67242.281781833,0
+KRP.US,D,20200804,000000,6.85251,7.0491,6.75006,6.98618,61270.042674117,0
+KRP.US,D,20200805,000000,7.02543,7.1908,7.02543,7.08051,84404.253942628,0
+KRP.US,D,20200806,000000,6.9626,7.03335,6.77373,6.91534,121859.54265971,0
+KRP.US,D,20200807,000000,6.77373,7.00599,6.60072,6.88382,120175.14650384,0
+KRP.US,D,20200810,000000,7.00976,7.1908,6.69515,7.08835,180492.21740695,0
+KRP.US,D,20200811,000000,7.08051,7.31655,6.82883,6.82883,133057.75599551,0
+KRP.US,D,20200812,000000,6.93892,7.02401,6.84458,6.91534,59664.089133437,0
+KRP.US,D,20200813,000000,6.93118,7.09637,6.81317,7.04127,81519.897781447,0
+KRP.US,D,20200814,000000,7.0177,7.08051,6.95326,7.02543,42276.329445141,0
+KRP.US,D,20200817,000000,7.02543,7.03335,6.82883,6.92326,43896.063445245,0
+KRP.US,D,20200818,000000,6.85251,7.02543,6.78166,6.86025,39218.127488136,0
+KRP.US,D,20200819,000000,6.81317,6.9076,6.69515,6.83676,85449.448788245,0
+KRP.US,D,20200820,000000,6.75006,6.81317,6.71865,6.77373,48992.713361805,0
+KRP.US,D,20200821,000000,6.83676,6.83676,6.32526,6.63213,212093.99097444,0
+KRP.US,D,20200824,000000,6.66355,6.86025,6.60856,6.75006,58690.976690966,0
+KRP.US,D,20200825,000000,6.76591,6.83676,6.62431,6.71091,111445.75547579,0
+KRP.US,D,20200826,000000,6.65562,6.65562,6.33365,6.41187,113318.83792224,0
+KRP.US,D,20200827,000000,6.41187,6.63997,6.38035,6.63213,75764.96591851,0
+KRP.US,D,20200828,000000,6.68723,6.75798,6.39214,6.55355,73719.097711571,0
+KRP.US,D,20200831,000000,6.52988,6.52988,6.31753,6.40403,86593.226920518,0
+KRP.US,D,20200901,000000,6.34904,6.56931,6.27026,6.54563,97153.29898141,0
+KRP.US,D,20200902,000000,6.49837,6.49837,6.168,6.29385,115998.60726274,0
+KRP.US,D,20200903,000000,6.22309,6.30564,6.01848,6.0814,390881.67155406,0
+KRP.US,D,20200904,000000,6.0814,6.20404,5.80604,5.90056,193891.06410939,0
+KRP.US,D,20200908,000000,5.71944,5.92801,5.55425,5.78255,173530.96532666,0
+KRP.US,D,20200909,000000,5.78255,5.87679,5.6251,5.74321,61562.612428062,0
+KRP.US,D,20200910,000000,5.74321,5.75886,5.38907,5.45208,256582.61417496,0
+KRP.US,D,20200911,000000,5.37341,5.5467,5.34973,5.46,162193.88736127,0
+KRP.US,D,20200914,000000,5.3969,5.61727,5.36558,5.49132,152970.5198646,0
+KRP.US,D,20200915,000000,5.50708,5.92395,5.48302,5.66453,225886.11078816,0
+KRP.US,D,20200916,000000,5.75886,5.75886,5.53076,5.55425,137855.47594608,0
+KRP.US,D,20200917,000000,5.48359,5.67236,5.47557,5.50708,85182.319882468,0
+KRP.US,D,20200918,000000,5.50708,5.57802,5.23172,5.29473,140811.91451041,0
+KRP.US,D,20200921,000000,5.23964,5.23964,4.88569,5.0587,258129.20573658,0
+KRP.US,D,20200922,000000,5.0037,5.48359,5.0037,5.32614,178592.63407699,0
+KRP.US,D,20200923,000000,5.34973,5.44416,5.16087,5.16087,149686.5303801,0
+KRP.US,D,20200924,000000,5.21605,5.26313,5.04285,5.11369,57333.071419935,0
+KRP.US,D,20200925,000000,5.06643,5.12955,4.75965,4.89351,176547.82590539,0
+KRP.US,D,20200928,000000,4.95625,5.01936,4.83842,4.84625,161566.34643976,0
+KRP.US,D,20200929,000000,4.86994,4.86994,4.7439,4.75182,106687.25683281,0
+KRP.US,D,20200930,000000,4.90918,4.91191,4.68107,4.80701,144382.11353681,0
+KRP.US,D,20201001,000000,4.72041,4.82248,4.38193,4.49221,311137.33296775,0
+KRP.US,D,20201002,000000,4.38193,4.97766,4.38193,4.94069,156974.27334523,0
+KRP.US,D,20201005,000000,5.05078,5.29473,4.86994,5.09021,170083.73039974,0
+KRP.US,D,20201006,000000,5.21605,5.23982,4.79918,4.85409,118221.50137151,0
+KRP.US,D,20201007,000000,4.90918,4.94069,4.68192,4.92502,85389.026773844,0
+KRP.US,D,20201008,000000,4.90918,5.21605,4.84993,5.18445,96204.567351767,0
+KRP.US,D,20201009,000000,5.17672,5.21605,4.87767,4.92502,86274.156283063,0
+KRP.US,D,20201012,000000,4.90918,5.01153,4.80701,4.9721,95344.878690717,0
+KRP.US,D,20201013,000000,4.98785,5.07436,4.89351,4.9721,81535.798311552,0
+KRP.US,D,20201014,000000,4.94851,5.11369,4.9171,5.06643,84066.102669045,0
+KRP.US,D,20201015,000000,5.03511,5.07436,4.90125,5.02719,109393.52705681,0
+KRP.US,D,20201016,000000,5.01936,5.01936,4.7439,4.85409,130407.66764455,0
+KRP.US,D,20201019,000000,4.92502,4.92502,4.64295,4.89351,140172.71320016,0
+KRP.US,D,20201020,000000,4.9171,4.9171,4.72041,4.82248,146801.11418357,0
+KRP.US,D,20201021,000000,4.75182,4.79918,4.58466,4.62589,223781.9406375,0
+KRP.US,D,20201022,000000,4.64956,4.85644,4.61088,4.82248,87485.77667712,0
+KRP.US,D,20201023,000000,4.81475,4.9171,4.73598,4.86994,146492.64389952,0
+KRP.US,D,20201026,000000,4.85409,4.87767,4.68107,4.8304,329460.04382627,0
+KRP.US,D,20201027,000000,4.83842,4.85409,4.64173,4.79918,194895.97761207,0
+KRP.US,D,20201028,000000,4.79116,4.9171,4.57089,4.85409,326221.6358614,0
+KRP.US,D,20201029,000000,4.8304,4.9171,4.73598,4.86994,304828.0026218,0
+KRP.US,D,20201030,000000,4.8455,4.94286,4.7156,4.82927,235011.95503351,0
+KRP.US,D,20201102,000000,4.77249,4.99568,4.75626,4.83729,233697.51121144,0
+KRP.US,D,20201103,000000,4.8455,4.98351,4.8455,4.86172,122584.60683253,0
+KRP.US,D,20201104,000000,4.83729,4.99974,4.75626,4.95908,174048.26257277,0
+KRP.US,D,20201105,000000,5.03219,5.08078,4.72135,4.83729,230553.44639187,0
+KRP.US,D,20201106,000000,4.7805,5.03209,4.69126,4.7238,369331.15308408,0
+KRP.US,D,20201109,000000,5.11332,5.23511,4.98351,5.03219,436003.13585279,0
+KRP.US,D,20201110,000000,5.08898,5.75452,4.98351,5.68151,363878.33129315,0
+KRP.US,D,20201111,000000,5.77075,5.80556,5.47057,5.65717,183290.71070556,0
+KRP.US,D,20201112,000000,5.62472,5.63283,5.22709,5.4867,152013.30795223,0
+KRP.US,D,20201113,000000,5.4785,5.60038,5.36492,5.51104,180597.16090565,0
+KRP.US,D,20201116,000000,5.75452,5.85698,5.6084,5.66529,173665.58981489,0
+KRP.US,D,20201117,000000,5.60038,5.81943,5.51915,5.75452,190582.69381206,0
+KRP.US,D,20201118,000000,5.76274,6.16857,5.68151,6.09536,349205.32211158,0
+KRP.US,D,20201119,000000,6.10357,6.19083,5.72198,5.92509,98781.513264237,0
+KRP.US,D,20201120,000000,5.90074,6.07111,5.83566,6.04668,75221.167788893,0
+KRP.US,D,20201123,000000,6.04668,6.22479,5.97366,6.128,270537.97943109,0
+KRP.US,D,20201124,000000,6.28215,6.40394,6.19272,6.29026,216325.65205325,0
+KRP.US,D,20201125,000000,6.17668,6.49318,6.15225,6.42827,144548.53908526,0
+KRP.US,D,20201127,000000,6.49318,6.64742,6.29026,6.36337,85973.106246395,0
+KRP.US,D,20201130,000000,6.35517,6.38734,5.7383,5.85999,211307.44475188,0
+KRP.US,D,20201201,000000,6.85024,6.86647,6.36337,6.79346,1003489.8752206,0
+KRP.US,D,20201202,000000,7.58079,7.58881,7.1424,7.50767,733135.2819034,0
+KRP.US,D,20201203,000000,7.62135,7.62937,7.30475,7.48343,413461.48433955,0
+KRP.US,D,20201204,000000,7.62937,7.87285,7.55644,7.69427,303308.97197903,0
+KRP.US,D,20201207,000000,7.67003,7.67003,7.2075,7.28853,272863.6969679,0
+KRP.US,D,20201208,000000,7.30475,7.49598,7.19108,7.28853,266455.78333529,0
+KRP.US,D,20201209,000000,7.35334,7.45909,7.15061,7.31287,243654.42316365,0
+KRP.US,D,20201210,000000,7.2075,7.74314,7.20523,7.36164,296201.43502176,0
+KRP.US,D,20201211,000000,7.3373,7.45079,7.11806,7.23165,155673.60998257,0
+KRP.US,D,20201214,000000,7.28042,7.39409,7.00552,7.06948,227444.36273853,0
+KRP.US,D,20201215,000000,7.21552,7.23778,7.0125,7.12618,152492.44392609,0
+KRP.US,D,20201216,000000,7.2075,7.21552,6.89892,6.98826,316250.94344976,0
+KRP.US,D,20201217,000000,7.02883,7.08477,6.73657,6.89892,228670.82362735,0
+KRP.US,D,20201218,000000,6.90713,7.2075,6.84223,6.86647,403056.17743836,0
+KRP.US,D,20201221,000000,6.80977,7.15061,6.59865,6.61478,313071.89746395,0
+KRP.US,D,20201222,000000,6.57431,6.74477,6.45252,6.46073,150917.23141027,0
+KRP.US,D,20201223,000000,6.57431,6.9192,6.57431,6.78534,147608.86111294,0
+KRP.US,D,20201224,000000,6.73657,6.77723,6.61478,6.61478,56385.399825634,0
+KRP.US,D,20201228,000000,6.63931,6.77723,6.33885,6.42007,324414.27560605,0
+KRP.US,D,20201229,000000,6.49318,6.50129,6.20913,6.42007,396912.2126055,0
+KRP.US,D,20201230,000000,6.34705,6.61478,6.33885,6.42827,243650.1830223,0
+KRP.US,D,20201231,000000,6.4445,6.46582,6.29026,6.42007,183227.10858514,0
+KRP.US,D,20210104,000000,6.57431,6.89071,6.42007,6.85024,303740.40636256,0
+KRP.US,D,20210105,000000,7.06128,7.42664,6.95581,7.23985,260370.12044615,0
+KRP.US,D,20210106,000000,7.28853,7.4307,7.0208,7.09373,221166.83345278,0
+KRP.US,D,20210107,000000,7.1424,7.34551,6.97996,7.25598,194329.91874031,0
+KRP.US,D,20210108,000000,7.24806,7.43466,7.19108,7.19929,177792.307395,0
+KRP.US,D,20210111,000000,7.15061,7.59692,7.1424,7.45909,262514.57193974,0
+KRP.US,D,20210112,000000,7.57267,7.84861,7.45089,7.77549,248657.78997026,0
+KRP.US,D,20210113,000000,7.69427,7.77549,7.43466,7.48343,166700.09759323,0
+KRP.US,D,20210114,000000,7.69427,7.88946,7.10183,7.16675,423519.0996491,0
+KRP.US,D,20210115,000000,7.23165,7.23985,6.97203,6.99637,235838.78259901,0
+KRP.US,D,20210119,000000,7.1343,7.61324,7.08268,7.53192,239480.00399323,0
+KRP.US,D,20210120,000000,7.58079,7.58079,7.32098,7.38598,179809.55464774,0
+KRP.US,D,20210121,000000,7.30475,7.36164,7.18315,7.18315,256292.1644917,0
+KRP.US,D,20210122,000000,7.10183,7.20145,6.97203,7.09373,184387.84728286,0
+KRP.US,D,20210125,000000,7.2723,7.27646,7.00448,7.15872,183703.06445297,0
+KRP.US,D,20210126,000000,7.28853,7.32098,7.10995,7.2075,238681.79738192,0
+KRP.US,D,20210127,000000,7.06128,7.23938,7.00448,7.05316,223283.72402752,0
+KRP.US,D,20210128,000000,7.15872,7.15872,6.92336,7.09373,274520.53220492,0
+KRP.US,D,20210129,000000,7.09373,7.2091,6.85317,6.93609,170563.92640893,0
+KRP.US,D,20210201,000000,6.91949,7.05222,6.71204,6.88637,346742.86001586,0
+KRP.US,D,20210202,000000,7.07712,7.09703,6.9527,7.06062,172912.96472322,0
+KRP.US,D,20210203,000000,7.11033,7.30117,7.06062,7.27636,163273.00333777,0
+KRP.US,D,20210204,000000,7.30117,7.43391,7.09373,7.20155,178321.26502985,0
+KRP.US,D,20210205,000000,7.31777,7.31777,7.13523,7.25957,230006.46815622,0
+KRP.US,D,20210208,000000,7.30117,7.57437,7.29287,7.46711,450459.89782492,0
+KRP.US,D,20210209,000000,7.40909,7.67455,7.38418,7.59164,263921.23883643,0
+KRP.US,D,20210210,000000,7.59164,8.03586,7.51701,7.94832,563274.15892515,0
+KRP.US,D,20210211,000000,7.96501,8.00643,7.67455,7.84879,184985.70721484,0
+KRP.US,D,20210212,000000,7.73267,8.09765,7.73267,8.08133,147550.55916922,0
+KRP.US,D,20210216,000000,8.16388,8.48745,8.14784,8.29623,254438.16268137,0
+KRP.US,D,20210217,000000,8.40453,8.45424,8.17237,8.31378,89610.087499246,0
+KRP.US,D,20210218,000000,8.32944,8.33821,8.04794,8.08907,106923.64471372,0
+KRP.US,D,20210219,000000,8.09765,8.24473,7.96501,8.07294,154340.08552437,0
+KRP.US,D,20210222,000000,8.04794,8.33293,8.00643,8.16388,301726.33921583,0
+KRP.US,D,20210223,000000,8.28878,8.29623,7.92342,8.13068,204227.46871346,0
+KRP.US,D,20210224,000000,8.08907,8.57943,8.03124,8.47094,417520.35965788,0
+KRP.US,D,20210225,000000,8.42981,8.96036,8.3801,8.5866,384984.69495551,0
+KRP.US,D,20210226,000000,8.44642,8.74376,8.42981,8.5866,210351.29287485,0
+KRP.US,D,20210301,000000,8.68688,8.95206,8.60367,8.90348,275919.77885422,0
+KRP.US,D,20210302,000000,8.90348,9.15913,8.87772,9.03461,137099.67074839,0
+KRP.US,D,20210303,000000,8.89424,9.15252,8.89424,9.01856,171475.55680166,0
+KRP.US,D,20210304,000000,9.0931,9.12611,8.52037,8.94385,274796.14139341,0
+KRP.US,D,20210305,000000,8.94385,9.12611,8.59556,8.89424,137177.05332824,0
+KRP.US,D,20210308,000000,9.15252,9.16762,8.80338,8.89424,109795.28045081,0
+KRP.US,D,20210309,000000,8.9931,8.9931,8.7282,8.83641,154058.11612383,0
+KRP.US,D,20210310,000000,8.87772,9.16762,8.83641,9.13365,131424.24153598,0
+KRP.US,D,20210311,000000,9.16762,9.16762,8.87772,8.97801,141936.61200656,0
+KRP.US,D,20210312,000000,9.06007,9.06385,8.81905,8.81905,88020.034488673,0
+KRP.US,D,20210315,000000,8.90348,8.90348,8.67876,8.71103,95419.081164543,0
+KRP.US,D,20210316,000000,8.54641,8.83641,8.30501,8.59556,268062.7969113,0
+KRP.US,D,20210317,000000,8.55348,8.7548,8.47094,8.52037,53213.774087209,0
+KRP.US,D,20210318,000000,8.33821,8.61348,8.29623,8.29623,226932.36566911,0
+KRP.US,D,20210319,000000,8.32151,8.57943,8.28878,8.48745,85933.8849388,0
+KRP.US,D,20210322,000000,8.57046,8.59556,8.17237,8.29623,203822.53521343,0
+KRP.US,D,20210323,000000,8.17237,8.28878,8.13068,8.17237,132496.99730044,0
+KRP.US,D,20210324,000000,8.2718,8.41151,8.24039,8.37123,98076.589762883,0
+KRP.US,D,20210325,000000,8.1885,8.35472,8.10596,8.19699,86138.471759494,0
+KRP.US,D,20210326,000000,8.22255,8.77678,8.22255,8.71103,176542.52572869,0
+KRP.US,D,20210329,000000,8.52037,8.64754,8.38793,8.48745,85841.661864187,0
+KRP.US,D,20210330,000000,8.53736,8.53736,8.32151,8.43774,46173.019356387,0
+KRP.US,D,20210331,000000,8.47094,8.51943,8.32944,8.41331,75577.339663261,0
+KRP.US,D,20210401,000000,8.49613,8.52037,8.28463,8.46302,101957.37914402,0
+KRP.US,D,20210405,000000,8.42113,8.66178,8.31378,8.61254,80902.957213344,0
+KRP.US,D,20210406,000000,8.53736,8.62867,8.44642,8.53736,60484.556486893,0
+KRP.US,D,20210407,000000,8.48745,8.71103,8.45424,8.57046,66219.347678363,0
+KRP.US,D,20210408,000000,8.57046,8.59556,8.28878,8.41331,135964.37289884,0
+KRP.US,D,20210409,000000,8.31378,8.38793,8.26331,8.29623,126231.12840344,0
+KRP.US,D,20210412,000000,8.28878,8.35472,8.24718,8.31378,145717.7580657,0
+KRP.US,D,20210413,000000,8.29623,8.32151,8.12218,8.13068,231750.22629115,0
+KRP.US,D,20210414,000000,8.10596,8.35472,8.10596,8.32151,181966.72656542,0
+KRP.US,D,20210415,000000,8.42113,8.59556,8.30501,8.48745,97525.371385884,0
+KRP.US,D,20210416,000000,8.59556,8.62867,8.36264,8.39575,47213.974060643,0
+KRP.US,D,20210419,000000,8.34689,8.42113,8.29623,8.34689,106202.82068226,0
+KRP.US,D,20210420,000000,8.30501,8.35472,8.14784,8.30501,101384.96006022,0
+KRP.US,D,20210421,000000,8.30501,8.37123,8.23868,8.35472,88448.288766188,0
+KRP.US,D,20210422,000000,8.26331,8.38528,8.14784,8.34689,52715.557477229,0
+KRP.US,D,20210423,000000,8.39575,8.50425,8.30501,8.40453,42078.102836489,0
+KRP.US,D,20210426,000000,8.78594,9.06007,8.7199,9.04404,218742.53262932,0
+KRP.US,D,20210427,000000,9.08555,9.15913,8.96385,9.08555,163370.5265891,0
+KRP.US,D,20210428,000000,9.16762,9.37516,9.02611,9.21856,486175.66854844,0
+KRP.US,D,20210429,000000,9.37516,9.41761,9.08555,9.30912,225276.59046744,0
+KRP.US,D,20210430,000000,9.23177,9.4544,9.07988,9.14781,172999.88762113,0
+KRP.US,D,20210503,000000,9.1563,9.56383,9.10441,9.4544,71972.15947062,0
+KRP.US,D,20210504,000000,9.52893,9.52893,9.30063,9.30912,110149.3322545,0
+KRP.US,D,20210505,000000,9.42044,9.845,9.42044,9.78457,75198.907046745,0
+KRP.US,D,20210506,000000,9.86193,9.93832,9.52233,9.90436,133866.56296023,0
+KRP.US,D,20210507,000000,9.77698,10.609,9.77698,10.5506,317724.39257289,0
+KRP.US,D,20210510,000000,10.661,10.8902,10.6393,10.7289,136406.40763578,0
+KRP.US,D,20210511,000000,10.5751,10.8214,10.4233,10.609,115534.31178364,0
+KRP.US,D,20210512,000000,10.627,11.0515,10.627,10.8817,125197.59394658,0
+KRP.US,D,20210513,000000,10.8563,11.2647,10.5591,11.1034,303267.63060075,0
+KRP.US,D,20210514,000000,11.2807,11.3326,10.8477,10.9761,141944.03225393,0
+KRP.US,D,20210517,000000,10.9666,11.0996,10.8563,10.9327,107943.39871117,0
+KRP.US,D,20210518,000000,10.8987,11.0175,10.7204,10.8063,57628.821279902,0
+KRP.US,D,20210519,000000,10.7034,10.9666,10.5166,10.8063,83965.399311709,0
+KRP.US,D,20210520,000000,10.8214,10.9156,10.7204,10.7629,61991.926740918,0
+KRP.US,D,20210521,000000,10.8648,11.0968,10.8138,10.9242,193931.34545232,0
+KRP.US,D,20210524,000000,11.0175,11.1034,10.8138,10.9666,83044.228600917,0
+KRP.US,D,20210525,000000,10.9582,11.1109,10.7968,10.8308,86673.789606387,0
+KRP.US,D,20210526,000000,10.8648,11.0808,10.7629,10.8138,76028.914718265,0
+KRP.US,D,20210527,000000,10.8402,10.9062,10.7374,10.7458,91946.40538945,0
+KRP.US,D,20210528,000000,10.8138,10.9327,10.661,10.8063,102040.06190057,0
+KRP.US,D,20210601,000000,10.8402,10.9666,10.7119,10.8402,228289.2109048,0
+KRP.US,D,20210602,000000,11.0261,11.0515,10.8157,10.9666,238213.26176147,0
+KRP.US,D,20210603,000000,10.9242,11.1789,10.9242,11.0515,296954.06011343,0
+KRP.US,D,20210604,000000,11.094,11.1374,10.9921,11.0515,193215.82159757,0
+KRP.US,D,20210607,000000,11.0515,11.1628,10.8987,10.9761,157614.53469082,0
+KRP.US,D,20210608,000000,11.0175,11.1288,10.8477,10.9327,200132.55219356,0
+KRP.US,D,20210609,000000,11.0006,11.0175,10.8987,10.9761,160026.11509019,0
+KRP.US,D,20210610,000000,10.9666,11.0647,10.9582,10.9761,205506.9313693,0
+KRP.US,D,20210611,000000,11.3412,11.3412,10.9836,11.1714,274337.14609103,0
+KRP.US,D,20210614,000000,11.1714,11.2213,10.9836,11.0261,150765.6463566,0
+KRP.US,D,20210615,000000,11.077,11.2213,11.0563,11.1789,164165.55309438,0
+KRP.US,D,20210616,000000,11.1968,11.1968,10.9921,11.077,214653.97632147,0
+KRP.US,D,20210617,000000,11.0695,11.1722,10.9072,10.9582,264830.74915848,0
+KRP.US,D,20210618,000000,10.9242,11.1109,10.9242,10.9327,115587.31355067,0
+KRP.US,D,20210621,000000,10.9242,11.2053,10.9242,11.0695,160346.24576298,0
+KRP.US,D,20210622,000000,11.1109,11.1109,10.9582,11.06,61819.140980435,0
+KRP.US,D,20210623,000000,11.1789,11.2053,11.1034,11.1449,93211.027550527,0
+KRP.US,D,20210624,000000,11.1534,11.2128,11.0515,11.1374,201772.42686513,0
+KRP.US,D,20210625,000000,11.1789,11.2128,11.0808,11.1288,133124.53822196,0
+KRP.US,D,20210628,000000,11.0515,11.0515,10.8817,10.8902,169020.51495333,0
+KRP.US,D,20210629,000000,10.9421,11.0355,10.8817,10.8817,144443.59558656,0
+KRP.US,D,20210630,000000,10.9421,11.043,10.9082,10.9242,185713.95149368,0
+KRP.US,D,20210701,000000,11.094,11.1628,10.9459,11.1288,343236.26310988,0
+KRP.US,D,20210702,000000,11.0515,11.0515,10.9156,10.9921,274103.93831614,0
+KRP.US,D,20210706,000000,11.01,11.0175,10.8817,10.8817,271662.67692724,0
+KRP.US,D,20210707,000000,10.9421,10.9912,10.7543,10.8477,179775.63351685,0
+KRP.US,D,20210708,000000,10.7874,10.8987,10.6355,10.7374,249372.25378967,0
+KRP.US,D,20210709,000000,10.8063,10.8817,10.695,10.8308,167058.38953829,0
+KRP.US,D,20210712,000000,10.7798,10.8308,10.6695,10.6864,159060.4228951,0
+KRP.US,D,20210713,000000,10.6695,10.7034,10.5166,10.5845,412660.09762222,0
+KRP.US,D,20210714,000000,10.5845,10.6619,10.5166,10.5166,266811.95520965,0
+KRP.US,D,20210715,000000,10.5591,10.5591,10.3299,10.3893,351909.47226489,0
+KRP.US,D,20210716,000000,10.4478,10.4572,10.228,10.278,342329.93289385,0
+KRP.US,D,20210719,000000,10.21,10.3006,9.77698,9.96381,534338.37423872,0
+KRP.US,D,20210720,000000,9.94591,10.244,9.94591,10.0572,269307.27840091,0
+KRP.US,D,20210721,000000,10.1336,10.3544,10.0996,10.244,242503.224784,0
+KRP.US,D,20210722,000000,10.3034,10.3072,9.74303,10.0317,532916.86684727,0
+KRP.US,D,20210723,000000,10.0657,10.1251,9.86193,9.9893,103583.47335618,0
+KRP.US,D,20210726,000000,10.2015,10.3893,10.1676,10.2015,238119.97865151,0
+KRP.US,D,20210727,000000,10.2865,10.2865,10.0695,10.1336,205228.14207478,0
+KRP.US,D,20210728,000000,10.2015,10.244,9.9676,10.0657,833092.37436013,0
+KRP.US,D,20210729,000000,10.1251,10.1336,9.96381,10.0572,519490.45922598,0
+KRP.US,D,20210730,000000,10.0657,10.177,9.95252,10.0657,321615.78230743,0
+KRP.US,D,20210802,000000,10.127,10.1619,9.81669,9.89122,296016.98887254,0
+KRP.US,D,20210803,000000,9.89969,9.97889,9.76103,9.93462,326829.03611144,0
+KRP.US,D,20210804,000000,9.82982,9.89969,9.60251,9.68175,312743.28650843,0
+KRP.US,D,20210805,000000,9.38554,9.56666,9.30629,9.38554,780804.01112507,0
+KRP.US,D,20210806,000000,9.47232,9.54213,9.3761,9.50723,456894.31234105,0
+KRP.US,D,20210809,000000,9.48082,9.85152,9.36761,9.71666,590411.06363895,0
+KRP.US,D,20210810,000000,9.75159,9.86096,9.64685,9.73368,305576.3875721,0
+KRP.US,D,20210811,000000,9.73368,9.74303,9.51572,9.69873,312126.34594033,0
+KRP.US,D,20210812,000000,9.62137,9.71666,9.44592,9.56006,179113.11142911,0
+KRP.US,D,20210813,000000,9.56006,9.63741,9.32327,9.35818,212434.2623187,0
+KRP.US,D,20210816,000000,9.31479,9.36761,9.16668,9.24497,304294.80484558,0
+KRP.US,D,20210817,000000,9.26289,9.32327,9.16668,9.17516,197153.85288709,0
+KRP.US,D,20210818,000000,9.19309,9.25441,9.07988,9.12234,447722.88657606,0
+KRP.US,D,20210819,000000,9.03555,9.10536,8.73,8.96574,345654.20372129,0
+KRP.US,D,20210820,000000,8.98366,9.01856,8.81716,8.91357,200795.0742813,0
+KRP.US,D,20210823,000000,9.04498,9.19309,9.00064,9.05348,258750.38644605,0
+KRP.US,D,20210824,000000,9.06196,9.411,9.06196,9.31479,443426.56334148,0
+KRP.US,D,20210825,000000,9.36761,9.39308,9.24969,9.29781,225705.90478029,0
+KRP.US,D,20210826,000000,9.29781,9.40252,9.12234,9.14969,153043.66230309,0
+KRP.US,D,20210827,000000,9.27139,9.47232,9.25441,9.42799,451328.0667687,0
+KRP.US,D,20210830,000000,9.45534,9.51572,9.27988,9.36761,216777.22710825,0
+KRP.US,D,20210831,000000,9.47232,9.93462,9.36761,9.89122,689227.55806941,0
+KRP.US,D,20210901,000000,9.94396,10.3016,9.70817,10.2676,628974.08928673,0
+KRP.US,D,20210902,000000,10.3629,10.6034,9.96099,10.0044,523054.29804035,0
+KRP.US,D,20210903,000000,9.95252,10.0742,9.60251,10.0317,262104.33826301,0
+KRP.US,D,20210907,000000,9.92606,10.0138,9.67232,9.82136,108192.50701616,0
+KRP.US,D,20210908,000000,9.91759,10.2138,9.82233,10.1883,231732.20569037,0
+KRP.US,D,20210909,000000,10.3365,10.428,10.2487,10.3185,269831.9958944,0
+KRP.US,D,20210910,000000,10.511,10.6204,10.3185,10.5459,329380.54117573,0
+KRP.US,D,20210913,000000,10.7468,10.7468,10.3893,10.6506,375820.6894379,0
+KRP.US,D,20210914,000000,10.8421,11.1308,10.7647,11.0704,1404262.7365358,0
+KRP.US,D,20210915,000000,11.1751,11.6637,11.1751,11.5845,1080330.7770096,0
+KRP.US,D,20210916,000000,11.4977,11.5496,11.2524,11.3062,647224.71774209,0
+KRP.US,D,20210917,000000,11.3062,11.393,11.1751,11.2873,448310.14615463,0
+KRP.US,D,20210920,000000,11.1129,11.4459,10.9128,11.1751,613418.07066661,0
+KRP.US,D,20210921,000000,11.3836,11.4534,11.0525,11.2713,494139.71406073,0
+KRP.US,D,20210922,000000,11.4977,11.5411,11.1308,11.2176,315177.12764995,0
+KRP.US,D,20210923,000000,11.3062,11.5232,11.3062,11.5232,369305.71223591,0
+KRP.US,D,20210924,000000,11.5232,12.5015,11.4628,12.1694,798380.45710396,0
+KRP.US,D,20210927,000000,12.3533,12.7373,12.2307,12.5364,1029192.5521188,0
+KRP.US,D,20210928,000000,12.6675,12.6675,12.0043,12.3449,429154.24751857,0
+KRP.US,D,20210929,000000,12.5543,12.5543,12.3053,12.3619,316387.68800867,0
+KRP.US,D,20210930,000000,12.3449,12.4232,12.1345,12.3354,223933.52569118,0
+KRP.US,D,20211001,000000,12.3099,12.6505,12.0562,12.6241,519618.72350217,0
+KRP.US,D,20211004,000000,12.7807,13.0958,12.6591,13.0958,703188.22350226,0
+KRP.US,D,20211005,000000,13.0958,13.3487,12.8156,13.2609,371319.77938264,0
+KRP.US,D,20211006,000000,13.1213,13.1213,12.6326,12.9203,291722.78570864,0
+KRP.US,D,20211007,000000,12.9119,12.9203,12.6675,12.7977,133711.79780053,0
+KRP.US,D,20211008,000000,12.8156,13.1911,12.8156,13.1307,239099.45130603,0
+KRP.US,D,20211011,000000,13.3137,13.3487,12.9816,13.0166,158108.51115943,0
+KRP.US,D,20211012,000000,13.0335,13.2609,12.9816,12.9911,232949.12626113,0
+KRP.US,D,20211013,000000,12.8948,12.9995,12.7204,12.8505,123362.67277237,0
+KRP.US,D,20211014,000000,12.8325,13.1477,12.8251,13.1033,187112.13810764,0
+KRP.US,D,20211015,000000,13.1656,13.243,13.0335,13.0609,396065.24436853,0
+KRP.US,D,20211018,000000,13.1656,13.4967,13.0609,13.4184,263410.30180236,0
+KRP.US,D,20211019,000000,13.5052,13.5052,13.1562,13.374,192907.35131351,0
+KRP.US,D,20211020,000000,13.3487,13.5581,13.2533,13.5401,159968.87318181,0
+KRP.US,D,20211021,000000,13.6194,13.7411,13.2175,13.2873,266549.06644524,0
+KRP.US,D,20211022,000000,13.5052,13.5052,13.1911,13.3487,134334.03854533,0
+KRP.US,D,20211025,000000,13.7325,13.8108,13.4713,13.5231,247646.51625554,0
+KRP.US,D,20211026,000000,13.4967,13.6024,13.4787,13.5231,199008.91473275,0
+KRP.US,D,20211027,000000,13.4967,13.5835,13.208,13.2609,363125.70620148,0
+KRP.US,D,20211028,000000,13.243,13.3316,13.0958,13.2609,226306.94481829,0
+KRP.US,D,20211029,000000,13.2344,13.6278,13.1269,13.5034,271784.58099138,0
+KRP.US,D,20211101,000000,13.5741,13.6147,13.2693,13.3769,347951.3003039,0
+KRP.US,D,20211102,000000,13.4128,13.4128,13.2071,13.2788,190790.46073877,0
+KRP.US,D,20211103,000000,13.243,13.2788,12.859,12.9119,360645.22350499,0
+KRP.US,D,20211104,000000,12.8401,13.6863,12.0798,13.1175,736870.84644291,0
+KRP.US,D,20211105,000000,13.3053,13.5798,13.1514,13.4317,174512.55805186,0
+KRP.US,D,20211108,000000,13.6552,13.9495,13.458,13.8703,334866.22406222,0
+KRP.US,D,20211109,000000,13.9326,13.9854,13.5344,13.7354,254331.09911198,0
+KRP.US,D,20211110,000000,12.9119,13.1534,12.509,12.5902,3049834.038027,0
+KRP.US,D,20211111,000000,12.7958,12.8138,12.4646,12.5005,1124776.9987965,0
+KRP.US,D,20211112,000000,12.4826,12.6354,12.3656,12.4467,567170.84883639,0
+KRP.US,D,20211115,000000,12.4826,12.9571,12.2581,12.76,783232.55208989,0
+KRP.US,D,20211116,000000,12.7515,12.9119,12.626,12.76,535176.86219297,0
+KRP.US,D,20211117,000000,12.7421,12.9165,12.509,12.5628,340396.428433,0
+KRP.US,D,20211118,000000,12.6882,12.8401,12.5184,12.5628,287696.77148587,0
+KRP.US,D,20211119,000000,12.4826,12.5364,11.9458,12.1242,418150.02065006,0
+KRP.US,D,20211122,000000,12.1873,12.3392,12.1156,12.2147,159767.46646714,0
+KRP.US,D,20211123,000000,12.4646,12.8496,12.4646,12.7156,286469.25056171,0
+KRP.US,D,20211124,000000,12.5902,12.9119,12.5807,12.8948,125853.75582227,0
+KRP.US,D,20211126,000000,12.5269,12.7015,12.0354,12.4826,296014.86880185,0
+KRP.US,D,20211129,000000,12.9307,12.9382,12.3656,12.4646,277404.88836609,0
+KRP.US,D,20211130,000000,12.7515,12.809,12.2052,12.509,683047.55203499,0
+KRP.US,D,20211201,000000,12.7421,12.7873,11.7308,11.8835,596460.68532651,0
+KRP.US,D,20211202,000000,11.8835,12.2269,11.7137,12.16,252485.57758438,0
+KRP.US,D,20211203,000000,12.2506,12.3128,11.8477,12.1873,311481.84445338,0
+KRP.US,D,20211206,000000,12.3487,12.5317,12.1062,12.4373,252527.97899799,0
+KRP.US,D,20211207,000000,12.6165,12.7421,12.4562,12.5986,285392.25465588,0
+KRP.US,D,20211208,000000,12.7421,12.859,12.5439,12.8307,104265.07608003,0
+KRP.US,D,20211209,000000,12.7515,12.7515,12.3581,12.3656,601592.3164093,0
+KRP.US,D,20211210,000000,12.6081,12.6081,12.026,12.1694,516566.88175721,0
+KRP.US,D,20211213,000000,12.2506,12.6619,12.0533,12.0533,529505.67312192,0
+KRP.US,D,20211214,000000,12.0081,12.3298,11.8921,11.9364,356948.88027307,0
+KRP.US,D,20211215,000000,12.026,12.2581,11.5704,12.1242,274874.58400861,0
+KRP.US,D,20211216,000000,12.2147,12.3647,11.7855,11.8119,332085.75136439,0
+KRP.US,D,20211217,000000,11.6779,11.9279,11.5072,11.8647,944426.82612518,0
+KRP.US,D,20211220,000000,11.6232,11.6675,11.3468,11.642,223351.5662893,0
+KRP.US,D,20211221,000000,11.8025,11.9543,11.7308,11.9194,172734.87878604,0
+KRP.US,D,20211222,000000,11.9902,12.1071,11.6996,12.0713,237070.54366454,0
+KRP.US,D,20211223,000000,12.0175,12.1128,11.8288,12.0175,140371.99984415,0
+KRP.US,D,20211227,000000,11.9194,12.375,11.8562,12.3392,235032.09570498,0
+KRP.US,D,20211228,000000,12.375,12.4826,12.2015,12.2864,129576.59993769,0
+KRP.US,D,20211229,000000,12.2052,12.3298,12.1335,12.2581,102472.55631945,0
+KRP.US,D,20211230,000000,12.2232,12.3298,12.0798,12.1156,188655.54956324,0
+KRP.US,D,20211231,000000,12.1873,12.2864,11.8741,12.1958,288812.98869929,0
+KRP.US,D,20220103,000000,12.4373,13.4128,12.393,13.3769,698584.49001897,0
+KRP.US,D,20220104,000000,13.4222,13.9071,13.4222,13.7439,486321.95342541,0
+KRP.US,D,20220105,000000,13.8514,14.1363,13.3863,13.4759,341690.73158361,0
+KRP.US,D,20220106,000000,13.6373,13.9495,13.5382,13.7628,219819.52853515,0
+KRP.US,D,20220107,000000,13.842,13.842,13.4845,13.7628,208482.45056976,0
+KRP.US,D,20220110,000000,13.7797,13.7797,13.5468,13.708,137424.04156255,0
+KRP.US,D,20220111,000000,13.8609,14.1467,13.4939,14.0929,271734.75933039,0
+KRP.US,D,20220112,000000,14.1118,14.4504,14.1118,14.2099,269414.34197029,0
+KRP.US,D,20220113,000000,14.2099,14.3976,13.8778,13.9326,273168.98714593,0
+KRP.US,D,20220114,000000,13.8872,14.1816,13.7269,14.0759,236964.5401305,0
+KRP.US,D,20220118,000000,14.2364,14.2364,13.7797,13.8609,294792.6480544,0
+KRP.US,D,20220119,000000,13.8344,13.8939,13.5297,13.5561,248677.93064172,0
+KRP.US,D,20220120,000000,13.6014,13.6552,13.0816,13.1807,238581.09402458,0
+KRP.US,D,20220121,000000,12.993,13.1448,12.7061,12.8854,293762.29370354,0
+KRP.US,D,20220124,000000,12.7061,13.1892,12.3034,13.1534,505712.11987169,0
+KRP.US,D,20220125,000000,13.0015,13.4448,12.6798,13.3599,428768.39465468,0
+KRP.US,D,20220126,000000,13.6099,13.7269,13.0552,13.3241,309832.42946375,0
+KRP.US,D,20220127,000000,13.4675,13.6457,13.0646,13.2788,349478.8112294,0
+KRP.US,D,20220128,000000,13.4166,13.4807,12.9213,13.242,170323.29838666,0
+KRP.US,D,20220131,000000,13.1325,13.4354,12.7835,13.1231,263094.41127093,0
+KRP.US,D,20220201,000000,12.9949,13.3523,12.8797,13.2693,263044.58960993,0
+KRP.US,D,20220202,000000,13.2788,13.4807,12.9986,13.2788,257104.15156243,0
+KRP.US,D,20220203,000000,13.3344,13.4996,13.059,13.2788,180245.22917264,0
+KRP.US,D,20220204,000000,13.4439,13.8571,13.2052,13.3891,348763.28737463,0
+KRP.US,D,20220207,000000,13.3986,13.5816,13.2052,13.4628,181090.07733893,0
+KRP.US,D,20220208,000000,13.325,13.5175,13.0495,13.1138,221760.45324339,0
+KRP.US,D,20220209,000000,13.1043,13.5816,13.0495,13.4713,169626.85516803,0
+KRP.US,D,20220210,000000,13.3618,13.7929,13.3618,13.4713,175723.11841057,0
+KRP.US,D,20220211,000000,13.5637,13.9769,13.5316,13.9118,296607.42855713,0
+KRP.US,D,20220214,000000,13.9212,13.9486,13.4439,13.5816,144324.87162844,0
+KRP.US,D,20220215,000000,13.5448,13.5448,13.1231,13.3798,194731.67213431,0
+KRP.US,D,20220216,000000,13.3798,13.8392,13.3798,13.508,127920.82473602,0
+KRP.US,D,20220217,000000,13.5175,13.8108,13.4071,13.7014,150414.77465894,0
+KRP.US,D,20220218,000000,13.692,14.49,13.4354,14.325,1023429.1399732,0
+KRP.US,D,20220222,000000,15.6004,15.6929,14.4533,14.7749,1545337.5398106,0
+KRP.US,D,20220223,000000,14.7844,15.1231,14.3156,14.7014,603231.13104553,0
+KRP.US,D,20220224,000000,15.3986,15.6004,14.3618,14.5175,988728.88310579,0
+KRP.US,D,20220225,000000,14.3712,14.7108,13.8665,14.325,777753.22941544,0
+KRP.US,D,20220228,000000,14.325,14.7844,14.1504,14.4354,1479987.4211114,0
+KRP.US,D,20220301,000000,14.5637,14.8939,14.3156,14.8203,408411.47597796,0
+KRP.US,D,20220302,000000,15.0778,15.2288,14.8024,14.8486,374416.14261189,0
+KRP.US,D,20220303,000000,14.7561,14.8665,14.4995,14.7749,233226.85552031,0
+KRP.US,D,20220304,000000,14.8024,15.041,14.6184,14.7929,356223.81610024,0
+KRP.US,D,20220307,000000,15.0778,15.1788,14.408,14.8117,412745.96048479,0
+KRP.US,D,20220308,000000,15.0315,15.2891,14.6552,15.225,698501.80726242,0
+KRP.US,D,20220309,000000,14.7749,15.2155,14.4995,15.0042,472138.68057109,0
+KRP.US,D,20220310,000000,15.1146,15.1882,14.7561,14.8203,296500.36498775,0
+KRP.US,D,20220311,000000,14.8117,15.041,14.4721,14.5269,219688.08415294,0
+KRP.US,D,20220314,000000,14.6552,14.6552,14.0043,14.1967,373975.1679103,0
+KRP.US,D,20220315,000000,13.8759,14.3712,13.7014,14.2061,325086.33801185,0
+KRP.US,D,20220316,000000,14.3439,14.4533,14.0779,14.3344,209616.68838397,0
+KRP.US,D,20220317,000000,14.4533,15.0221,14.4533,14.8571,211267.16340894,0
+KRP.US,D,20220318,000000,14.7844,15.0136,14.5457,14.7844,372207.02896253,0
+KRP.US,D,20220321,000000,14.9495,15.1609,14.7929,14.9401,237328.13225225,0
+KRP.US,D,20220322,000000,15.0315,15.0504,14.6835,14.8759,235285.44415133,0
+KRP.US,D,20220323,000000,15.0504,15.3618,14.958,15.1325,210263.3099416,0
+KRP.US,D,20220324,000000,15.142,15.3259,14.9769,15.3259,306528.29930777,0
+KRP.US,D,20220325,000000,15.2976,15.9401,15.2797,15.8759,474024.48344163,0
+KRP.US,D,20220328,000000,15.7014,16.0778,15.5089,16.0325,457730.68022461,0
+KRP.US,D,20220329,000000,15.9674,15.9674,15.1788,15.8212,452575.72836433,0
+KRP.US,D,20220330,000000,15.9674,16.2164,15.8023,15.8306,253195.80126244,0
+KRP.US,D,20220331,000000,15.0958,15.5184,14.9212,14.9212,1361399.147512,0
+KRP.US,D,20220401,000000,15.0504,15.3712,14.8486,14.9674,361865.32418176,0
+KRP.US,D,20220404,000000,15.0042,15.2957,14.7929,15.0778,488515.16654466,0
+KRP.US,D,20220405,000000,15.1967,15.3259,14.9212,15.0683,254034.28921668,0
+KRP.US,D,20220406,000000,15.2891,15.2891,14.8024,14.8392,327383.43459446,0
+KRP.US,D,20220407,000000,14.8759,15.0683,14.3712,14.8665,240840.02933494,0
+KRP.US,D,20220408,000000,14.9033,15.3807,14.9005,15.3164,225669.86357872,0
+KRP.US,D,20220411,000000,15.1146,15.4354,14.9401,15.2334,562485.49263191,0
+KRP.US,D,20220412,000000,15.4721,15.7203,15.0958,15.1052,341725.71274983,0
+KRP.US,D,20220413,000000,15.2702,15.6287,15.1514,15.5363,188344.95920851,0
+KRP.US,D,20220414,000000,15.7655,16.1513,15.7014,15.7844,525242.2109829,0
+KRP.US,D,20220418,000000,15.8664,16.2429,15.6938,15.9401,283903.96503798,0
+KRP.US,D,20220419,000000,15.9401,16.2429,15.7655,15.7938,280420.68890949,0
+KRP.US,D,20220420,000000,15.9221,16.1778,15.8117,16.0231,196481.79048129,0
+KRP.US,D,20220421,000000,16.1881,16.2618,15.5825,15.7655,413380.92165368,0
+KRP.US,D,20220422,000000,15.7203,15.8165,15.39,15.5278,375915.03258319,0
+KRP.US,D,20220425,000000,15.3712,15.8306,14.9674,15.2976,909297.25494489,0
+KRP.US,D,20220426,000000,15.39,15.6004,15.2334,15.2976,344290.99827356,0
+KRP.US,D,20220427,000000,15.4721,16.1419,15.1882,15.8759,800308.66138811,0
+KRP.US,D,20220428,000000,16.0136,16.0136,15.6098,15.8485,441664.78460577,0
+KRP.US,D,20220429,000000,15.8579,16.3014,15.7542,15.8768,376526.67297459,0
+KRP.US,D,20220502,000000,15.9051,16.0749,15.4098,15.9806,398111.11257547,0
+KRP.US,D,20220503,000000,16.0372,16.141,15.8013,16.0844,282285.29107322,0
+KRP.US,D,20220504,000000,16.207,16.4806,16.0372,16.4145,505002.95622897,0
+KRP.US,D,20220505,000000,16.5938,16.773,16.0372,16.6882,489357.89464027,0
+KRP.US,D,20220506,000000,16.8391,16.9428,16.4335,16.7165,272973.94064329,0
+KRP.US,D,20220509,000000,16.5089,16.6343,15.5561,15.7637,601687.71958993,0
+KRP.US,D,20220510,000000,15.924,16.4145,15.3863,15.6976,345441.13661788,0
+KRP.US,D,20220511,000000,15.9712,16.3486,15.9033,16.0844,459645.10404934,0
+KRP.US,D,20220512,000000,15.9523,16.2353,15.641,15.9523,280272.28396183,0
+KRP.US,D,20220513,000000,16.1692,16.5654,16.1599,16.273,350459.34391925,0
+KRP.US,D,20220516,000000,16.556,16.8863,16.2636,16.5372,357492.67840268,0
+KRP.US,D,20220517,000000,16.7919,17.1409,16.5372,16.9617,436128.22002296,0
+KRP.US,D,20220518,000000,16.9239,16.9522,16.207,16.5278,290347.91987216,0
+KRP.US,D,20220519,000000,16.4145,16.7614,16.1975,16.4145,278663.15031513,0
+KRP.US,D,20220520,000000,16.5372,16.8863,16.4428,16.773,479932.06039359,0
+KRP.US,D,20220523,000000,16.9051,17.3957,16.8815,17.3579,336440.37654269,0
+KRP.US,D,20220524,000000,17.3862,17.6881,17.0655,17.5843,256054.71657545,0
+KRP.US,D,20220525,000000,17.5938,18.2635,17.5561,18.0277,398859.49752578,0
+KRP.US,D,20220526,000000,18.1975,18.5843,18.0183,18.1126,454930.06685532,0
+KRP.US,D,20220527,000000,18.1315,18.4051,17.9617,18.0748,409398.36887986,0
+KRP.US,D,20220531,000000,18.1692,18.5277,17.6079,17.8862,1165473.8755845,0
+KRP.US,D,20220601,000000,18.056,18.5938,18.056,18.3957,381579.8614422,0
+KRP.US,D,20220602,000000,18.3768,18.5371,18.0678,18.273,253206.40161584,0
+KRP.US,D,20220603,000000,18.1881,18.3862,17.9522,18.3201,332108.01210654,0
+KRP.US,D,20220606,000000,18.3957,18.4333,17.9806,18.273,236594.58779671,0
+KRP.US,D,20220607,000000,18.2541,18.5843,18.1705,18.4899,422756.93423936,0
+KRP.US,D,20220608,000000,18.6314,18.9428,18.3673,18.9145,326121.99253941,0
+KRP.US,D,20220609,000000,18.8673,18.905,18.2916,18.3485,361610.91570007,0
+KRP.US,D,20220610,000000,18.1881,18.4616,17.7636,18.273,269023.18892969,0
+KRP.US,D,20220613,000000,17.7258,17.8296,16.7824,17.339,781374.3101382,0
+KRP.US,D,20220614,000000,17.5466,17.7352,16.707,16.9806,478189.362294,0
+KRP.US,D,20220615,000000,16.9051,17.2352,16.4146,16.6598,602882.37941854,0
+KRP.US,D,20220616,000000,16.2164,16.3014,15.5655,15.7825,740808.87773244,0
+KRP.US,D,20220617,000000,15.6881,15.6881,14.6316,14.8863,2240330.6300964,0
+KRP.US,D,20220621,000000,15.3296,16.0088,15.1127,15.4712,477330.73366829,0
+KRP.US,D,20220622,000000,14.8768,15.141,14.3957,14.8203,550053.39815989,0
+KRP.US,D,20220623,000000,14.9806,15.1599,14.0137,14.3297,522794.58938196,0
+KRP.US,D,20220624,000000,14.5939,14.6787,14.1976,14.4713,457674.49835157,0
+KRP.US,D,20220627,000000,14.5939,15.2825,14.3674,15.1976,383531.38650385,0
+KRP.US,D,20220628,000000,15.4806,15.6693,15.2284,15.3863,292090.61797175,0
+KRP.US,D,20220629,000000,15.575,15.6651,14.6127,14.6505,268511.19186028,0
+KRP.US,D,20220630,000000,14.4241,14.9618,14.3957,14.792,299899.89832435,0
+KRP.US,D,20220701,000000,14.7259,15.3486,14.4335,15.3014,282909.65188871,0
+KRP.US,D,20220705,000000,14.9523,15.0278,14.1504,14.6881,331011.93556459,0
+KRP.US,D,20220706,000000,14.3674,14.6505,13.6576,14.292,442278.54506785,0
+KRP.US,D,20220707,000000,14.6599,15.0938,14.6599,14.9806,237513.63843682,0
+KRP.US,D,20220708,000000,15.1504,15.1693,14.8109,14.9995,107906.29747426,0
+KRP.US,D,20220711,000000,14.924,14.9995,14.575,14.7637,128332.11844809,0
+KRP.US,D,20220712,000000,14.3863,14.575,14.1504,14.4335,161486.84378924,0
+KRP.US,D,20220713,000000,14.3863,14.9901,14.2778,14.8109,208532.27223076,0
+KRP.US,D,20220714,000000,14.3863,14.7731,13.9523,14.7259,273452.01658181,0
+KRP.US,D,20220715,000000,15.0373,15.0373,14.7353,14.9806,140275.53662818,0
+KRP.US,D,20220718,000000,15.1976,15.4711,15.1175,15.1976,137894.69725368,0
+KRP.US,D,20220719,000000,15.2636,15.5089,15.2261,15.4617,148349.82581587,0
+KRP.US,D,20220720,000000,15.3769,15.6221,15.1693,15.6033,170745.19245214,0
+KRP.US,D,20220721,000000,15.3863,15.4428,14.8675,15.3486,259253.90323272,0
+KRP.US,D,20220722,000000,15.49,15.6126,15.1269,15.3297,201287.99071458,0
+KRP.US,D,20220725,000000,15.6221,16.0749,15.5184,15.9712,313149.2800438,0
+KRP.US,D,20220726,000000,16.2447,16.4051,16.0183,16.141,284845.27642024,0
+KRP.US,D,20220727,000000,16.1881,16.5089,16.0844,16.4051,346452.4103326,0
+KRP.US,D,20220728,000000,16.4145,16.556,16.0372,16.3486,259605.83496573,0
+KRP.US,D,20220729,000000,16.5749,16.9334,16.4806,16.8108,199942.80586764,0
+KRP.US,D,20220801,000000,16.5089,16.5184,16.0419,16.3391,413454.06409216,0
+KRP.US,D,20220802,000000,16.3768,16.6976,16.1551,16.6032,155755.23270378,0
+KRP.US,D,20220803,000000,16.6504,16.6826,16.0325,16.3579,285271.41062707,0
+KRP.US,D,20220804,000000,16.5089,16.773,15.8108,15.8863,500073.7918962,0
+KRP.US,D,20220805,000000,15.9618,16.7636,15.924,16.5466,307801.40175157,0
+KRP.US,D,20220808,000000,16.5466,16.9428,16.4524,16.9428,243857.949949,0
+KRP.US,D,20220809,000000,17.0655,17.3013,16.5938,16.6693,233616.94852557,0
+KRP.US,D,20220810,000000,16.9522,17.0277,16.4712,16.8202,230776.05381335,0
+KRP.US,D,20220811,000000,17.0089,17.1692,16.7589,17.0089,339918.35249448,0
+KRP.US,D,20220812,000000,16.931,17.3105,16.8532,17.2716,217799.27755338,0
+KRP.US,D,20220815,000000,16.9213,17.2716,16.4737,17.2619,216138.51554098,0
+KRP.US,D,20220816,000000,17.184,17.3786,16.6488,16.9116,250057.7297856,0
+KRP.US,D,20220817,000000,16.9699,17.2911,16.8986,17.1451,164346.583377,0
+KRP.US,D,20220818,000000,17.2132,17.5732,17.1937,17.4078,248831.68456234,0
+KRP.US,D,20220819,000000,17.3689,17.4765,17.1743,17.2424,146934.27472841,0
+KRP.US,D,20220822,000000,17.3008,17.4175,16.8337,17.3981,346237.02090852,0
+KRP.US,D,20220823,000000,17.5149,18.0792,17.4857,17.6608,276167.45731473,0
+KRP.US,D,20220824,000000,17.583,17.8554,17.583,17.6705,218573.1351,0
+KRP.US,D,20220825,000000,17.9527,17.9915,17.5635,17.6803,190573.46862235,0
+KRP.US,D,20220826,000000,17.6024,17.7095,17.33,17.544,168422.43866238,0
+KRP.US,D,20220829,000000,17.4662,17.9041,17.4175,17.7095,156363.4154857,0
+KRP.US,D,20220830,000000,17.5927,17.5927,16.9699,17.2716,262549.41435289,0
+KRP.US,D,20220831,000000,16.931,17.4662,16.7851,17.2619,539024.15374789,0
+KRP.US,D,20220901,000000,16.9797,17.0035,16.4348,16.5126,360303.14074994,0
+KRP.US,D,20220902,000000,16.7364,17.0664,16.717,16.8726,164449.35330351,0
+KRP.US,D,20220906,000000,16.8726,17.2132,16.6099,16.7072,156403.49575704,0
+KRP.US,D,20220907,000000,16.5613,16.7413,16.3472,16.4153,245339.56245953,0
+KRP.US,D,20220908,000000,16.5223,16.5223,16.0261,16.2012,319412.01469088,0
+KRP.US,D,20220909,000000,16.4834,16.9505,16.4049,16.9018,161981.847368,0
+KRP.US,D,20220912,000000,17.0283,17.1743,16.8045,16.8726,233495.32842925,0
+KRP.US,D,20220913,000000,16.6391,16.9213,16.5905,16.8629,285100.21932698,0
+KRP.US,D,20220914,000000,16.931,17.403,16.931,17.3105,216598.92481174,0
+KRP.US,D,20220915,000000,17.2327,17.4565,16.9408,17.2716,246100.0599157,0
+KRP.US,D,20220916,000000,17.2035,17.2931,16.7948,17.1548,411106.42622089,0
+KRP.US,D,20220919,000000,16.7072,17.4467,16.7072,17.3105,296868.40361164,0
+KRP.US,D,20220920,000000,17.2035,17.8749,17.2035,17.8068,424190.06556488,0
+KRP.US,D,20220921,000000,17.9527,17.9722,17.3397,17.3397,485174.76765518,0
+KRP.US,D,20220922,000000,17.6122,17.6122,17.0672,17.1159,186745.28885985,0
+KRP.US,D,20220923,000000,16.5418,16.5613,15.5785,16.0066,719080.1480912,0
+KRP.US,D,20220926,000000,15.8217,16.2596,15.6466,15.7147,256102.65686292,0
+KRP.US,D,20220927,000000,15.8509,16.1331,15.6758,16.0747,172004.99830052,0
+KRP.US,D,20220928,000000,16.2012,16.9991,16.1039,16.9018,298902.22045727,0
+KRP.US,D,20220929,000000,16.8045,16.8428,16.1623,16.5807,142563.46975394,0
+KRP.US,D,20220930,000000,16.5321,16.8208,16.2888,16.5223,150989.57602849,0
+KRP.US,D,20221003,000000,17.0186,17.5478,17.0119,17.1646,283491.8699771,0
+KRP.US,D,20221004,000000,17.5343,17.8068,17.2619,17.7387,257385.22554576,0
+KRP.US,D,20221005,000000,17.7387,17.9138,17.3494,17.8068,230948.68965033,0
+KRP.US,D,20221006,000000,17.7873,17.9284,17.5835,17.6803,182798.92368187,0
+KRP.US,D,20221007,000000,17.8457,17.8943,17.4078,17.4954,99829.678912549,0
+KRP.US,D,20221010,000000,17.3884,17.8068,17.3397,17.4662,125795.52854457,0
+KRP.US,D,20221011,000000,17.184,17.7289,17.0916,17.4175,149383.28207714,0
+KRP.US,D,20221012,000000,17.3202,17.6316,17.1549,17.4759,90657.462971531,0
+KRP.US,D,20221013,000000,17.3592,18.0014,17.2716,17.7581,243861.73091631,0
+KRP.US,D,20221014,000000,17.9235,18.0403,17.5051,17.6122,257991.56811217,0
+KRP.US,D,20221017,000000,17.8943,17.8971,17.5489,17.7192,217822.91463648,0
+KRP.US,D,20221018,000000,17.7581,18.05,17.5246,17.9235,315241.6110731,0
+KRP.US,D,20221019,000000,17.9527,18.3419,17.7678,18.1376,350498.88976089,0
+KRP.US,D,20221020,000000,18.3614,18.4684,18.0111,18.2544,223177.22780765,0
+KRP.US,D,20221021,000000,18.3614,18.3809,17.8263,18.1863,292126.59920247,0
+KRP.US,D,20221024,000000,18.0403,18.6144,18.0403,18.4684,443014.43300372,0
+KRP.US,D,20221025,000000,18.4684,18.5171,18.1571,18.4101,203448.48501552,0
+KRP.US,D,20221026,000000,18.5949,18.7117,18.2933,18.3225,253328.89654642,0
+KRP.US,D,20221027,000000,18.6436,18.736,18.303,18.3322,187246.80610122,0
+KRP.US,D,20221028,000000,18.4587,18.5852,18.1084,18.2446,335528.39456617,0
+KRP.US,D,20221031,000000,18.1473,18.702,18.1473,18.5268,325646.03843297,0
+KRP.US,D,20221101,000000,18.7312,18.7798,18.5171,18.7409,274049.36912936,0
+KRP.US,D,20221102,000000,18.7895,19.2177,18.6144,18.9063,545639.45391734,0
+KRP.US,D,20221103,000000,18.9063,19.2663,18.7604,19.0912,335960.02825752,0
+KRP.US,D,20221104,000000,17.5538,17.9722,17.3202,17.7776,3843462.6782688,0
+KRP.US,D,20221107,000000,18.0889,18.3614,17.6803,18.0792,758116.27697676,0
+KRP.US,D,20221108,000000,18.1084,18.4295,17.9527,18.4003,770737.45165146,0
+KRP.US,D,20221109,000000,18.3906,18.3906,17.6219,17.69,613607.37251399,0
+KRP.US,D,20221110,000000,18.04,18.08,17.62,17.82,642581,0
+KRP.US,D,20221111,000000,18.06,18.15,17.55,17.71,481549,0
+KRP.US,D,20221114,000000,17.79,18.04,17.28,17.3,482837,0
+KRP.US,D,20221115,000000,17.26,17.41,17.03,17.41,663598,0
+KRP.US,D,20221116,000000,17.31,17.38,17.07,17.17,295099,0
+KRP.US,D,20221117,000000,16.96,17.22,16.76,17.09,323729,0
+KRP.US,D,20221118,000000,17.06,17.27,16.81,17.2,337811,0
+KRP.US,D,20221121,000000,17.15,17.15,16.83,17.02,319943,0
+KRP.US,D,20221122,000000,17.07,17.36,17.07,17.25,295480,0
+KRP.US,D,20221123,000000,17.09,17.56,17.04,17.38,377699,0
+KRP.US,D,20221125,000000,17.46,17.55,17.09,17.1,223564,0
+KRP.US,D,20221128,000000,16.85,17.055,16.82,16.87,763179,0
+KRP.US,D,20221129,000000,16.93,17.3,16.93,17.24,316313,0
+KRP.US,D,20221130,000000,17.28,17.61,17.15,17.27,1676161,0
+KRP.US,D,20221201,000000,17.48,17.76,17.17,17.38,370250,0
+KRP.US,D,20221202,000000,17.26,17.52,17.21,17.4,178465,0
+KRP.US,D,20221205,000000,17.62,17.69,17.1,17.14,269361,0
+KRP.US,D,20221206,000000,17.08,17.35,16.51,16.65,409234,0
+KRP.US,D,20221207,000000,16.7,16.92,16.35,16.45,279543,0
+KRP.US,D,20221208,000000,16.68,16.8,15.639,15.94,686524,0
+KRP.US,D,20221209,000000,15.86,16.075,15.57,15.67,537436,0
+KRP.US,D,20221212,000000,15.62,16.3887,15.61,16.08,353168,0
+KRP.US,D,20221213,000000,16.47,16.55,16.16,16.2,410267,0
+KRP.US,D,20221214,000000,16.3,16.43,15.94,16.26,422184,0
+KRP.US,D,20221215,000000,16.26,16.6,16.11,16.54,344040,0
+KRP.US,D,20221216,000000,16.4,16.53,16.12,16.5,246860,0
+KRP.US,D,20221219,000000,16.4,16.53,15.75,15.82,420882,0
+KRP.US,D,20221220,000000,15.55,16.34,15.55,16.14,414506,0
+KRP.US,D,20221221,000000,16.25,16.99,16.25,16.69,635284,0
+KRP.US,D,20221222,000000,16.74,16.76,15.92,16.23,344700,0
+KRP.US,D,20221223,000000,16.36,16.86,16.27,16.64,364198,0
+KRP.US,D,20221227,000000,16.68,16.89,16.596,16.81,204981,0
+KRP.US,D,20221228,000000,16.71,16.7364,16.08,16.17,380826,0
+KRP.US,D,20221229,000000,16.02,16.66,16.02,16.61,356633,0
+KRP.US,D,20221230,000000,16.49,16.74,16.34,16.7,267463,0
+KRP.US,D,20230103,000000,16.64,16.64,15.63,15.84,495571,0
+KRP.US,D,20230104,000000,15.59,15.939,15.54,15.79,316761,0
+KRP.US,D,20230105,000000,15.69,15.939,15.66,15.79,208682,0
+KRP.US,D,20230106,000000,16.02,16.2,15.927,15.96,237784,0
+KRP.US,D,20230109,000000,16.22,16.455,16.1,16.16,246206,0
+KRP.US,D,20230110,000000,16.27,16.3048,15.95,16.18,138909,0
+KRP.US,D,20230111,000000,16.28,16.47,16.15,16.39,166278,0
+KRP.US,D,20230112,000000,16.5,17.0299,16.5,16.87,285270,0
+KRP.US,D,20230113,000000,16.9,16.97,16.63,16.85,177314,0
+KRP.US,D,20230117,000000,16.91,17.14,16.69,17.02,327164,0
+KRP.US,D,20230118,000000,17.01,17.08,16.25,16.38,419056,0
+KRP.US,D,20230119,000000,16.51,16.63,16.22,16.58,235158,0
+KRP.US,D,20230120,000000,16.67,16.81,16.44,16.45,233116,0
+KRP.US,D,20230123,000000,16.49,16.83,16.47,16.8,188589,0
+KRP.US,D,20230124,000000,16.9,16.98,16.42,16.46,265580,0
+KRP.US,D,20230125,000000,16.46,16.48,16.02,16.39,350177,0
+KRP.US,D,20230126,000000,16.54,16.8,16.3701,16.75,356216,0
+KRP.US,D,20230127,000000,16.76,16.89,16.2,16.2,326354,0
+KRP.US,D,20230130,000000,16.17,16.23,15.95,16.09,312785,0
+KRP.US,D,20230131,000000,16,16.3159,15.975,16.29,325167,0
+KRP.US,D,20230201,000000,16.25,16.27,15.67,16.11,589461,0
+KRP.US,D,20230202,000000,16.06,16.19,15.52,15.98,543419,0
+KRP.US,D,20230203,000000,16.14,16.39,15.56,15.71,378053,0
+KRP.US,D,20230206,000000,15.77,15.88,15.39,15.57,541019,0
+KRP.US,D,20230207,000000,15.54,16.085,15.413,16.06,325030,0
+KRP.US,D,20230208,000000,16,16.07,15.65,15.79,265424,0
+KRP.US,D,20230209,000000,15.85,15.9,15.6,15.6,177487,0
+KRP.US,D,20230210,000000,15.73,16.02,15.62,15.92,273340,0
+KRP.US,D,20230213,000000,15.92,16.02,15.73,15.87,182674,0
+KRP.US,D,20230214,000000,15.82,16.19,15.7,16.17,183133,0
+KRP.US,D,20230215,000000,16.12,16.12,15.7,15.92,324710,0
+KRP.US,D,20230216,000000,15.83,16.11,15.75,15.92,164895,0
+KRP.US,D,20230217,000000,15.95,15.95,15.31,15.38,432074,0
+KRP.US,D,20230221,000000,15.33,15.38,14.75,15.02,643635,0
+KRP.US,D,20230222,000000,15.1,15.215,14.58,14.59,1043494,0
+KRP.US,D,20230223,000000,15.25,16.14,15.15,15.92,1034685,0
+KRP.US,D,20230224,000000,15.96,16.22,15.53,16.14,801068,0
+KRP.US,D,20230227,000000,16.18,16.18,15.575,15.91,805400,0
+KRP.US,D,20230228,000000,16.12,16.12,15.41,15.43,1036816,0
+KRP.US,D,20230301,000000,15.48,15.75,15.4,15.66,291779,0
+KRP.US,D,20230302,000000,15.73,16.1369,15.61,16.09,399085,0
+KRP.US,D,20230303,000000,16,16.365,15.81,16.24,351968,0
+KRP.US,D,20230306,000000,16.2,16.46,16.175,16.3,387666,0
+KRP.US,D,20230307,000000,16.65,16.65,16.12,16.3,679037,0
+KRP.US,D,20230308,000000,15.7,15.705,15.03,15.49,724381,0
+KRP.US,D,20230309,000000,15.62,15.7317,15.255,15.33,366666,0
+KRP.US,D,20230310,000000,15.3,15.39,14.9,15.01,285499,0
+KRP.US,D,20230313,000000,14.84,15.05,14.52,14.8,398280,0
+KRP.US,D,20230314,000000,14.89,15.081,14.77,14.9,430459,0
+KRP.US,D,20230315,000000,14.54,14.68,13.85,14.14,757568,0
+KRP.US,D,20230316,000000,14.03,14.72,13.95,14.67,455957,0
+KRP.US,D,20230317,000000,14.64,14.85,14.21,14.37,415328,0
+KRP.US,D,20230320,000000,14.37,14.5358,14.21,14.24,327274,0
+KRP.US,D,20230321,000000,14.39,14.74,14.27,14.73,428637,0
+KRP.US,D,20230322,000000,14.77,14.77,14.34,14.36,225149,0
+KRP.US,D,20230323,000000,14.47,14.7,14.09,14.13,255337,0
+KRP.US,D,20230324,000000,14.06,14.54,13.93,14.49,258268,0
+KRP.US,D,20230327,000000,14.64,14.67,14.295,14.56,272500,0
+KRP.US,D,20230328,000000,14.56,14.8127,14.41,14.47,279611,0
+KRP.US,D,20230329,000000,14.64,14.78,14.42,14.72,177923,0
+KRP.US,D,20230330,000000,14.87,15.04,14.7,14.82,135867,0
+KRP.US,D,20230331,000000,14.92,15.25,14.89,15.23,227050,0
+KRP.US,D,20230403,000000,15.89,15.96,15.36,15.71,339189,0
+KRP.US,D,20230404,000000,15.74,15.8099,15.24,15.49,177935,0
+KRP.US,D,20230405,000000,15.46,15.7,15.24,15.58,219043,0
+KRP.US,D,20230406,000000,15.54,15.5456,15.32,15.32,157342,0
+KRP.US,D,20230410,000000,15.5,15.82,15.5,15.67,191826,0
+KRP.US,D,20230411,000000,15.8,16.18,15.78,15.91,318210,0
+KRP.US,D,20230412,000000,16.01,16.48,15.92,16.17,458611,0
+KRP.US,D,20230413,000000,16.25,16.71,16.23,16.35,286219,0
+KRP.US,D,20230414,000000,16.66,16.72,16.38,16.61,326925,0
+KRP.US,D,20230417,000000,16.65,16.69,16.42,16.48,223924,0
+KRP.US,D,20230418,000000,16.47,16.47,16.06,16.31,218617,0
+KRP.US,D,20230419,000000,16.1,16.185,15.8201,16.08,149178,0
+KRP.US,D,20230420,000000,16.01,16.19,15.9,16.15,151146,0
+KRP.US,D,20230421,000000,16.28,16.28,15.9,16.19,136956,0
+KRP.US,D,20230424,000000,16.2,16.3855,16.0817,16.29,168725,0
+KRP.US,D,20230425,000000,16.23,16.26,15.97,16.07,141894,0
+KRP.US,D,20230426,000000,16.01,16.17,15.81,15.9,198582,0
+KRP.US,D,20230427,000000,16,16.0626,15.65,15.82,120169,0
+KRP.US,D,20230428,000000,15.95,16.21,15.85,16.04,146971,0
+KRP.US,D,20230501,000000,16.02,16.08,15.85,16.04,138370,0
+KRP.US,D,20230502,000000,15.97,15.98,15.4,15.63,315563,0
+KRP.US,D,20230503,000000,15.78,15.78,14.5,15.17,561939,0
+KRP.US,D,20230504,000000,15.01,15.3,14.72,15.15,255841,0
+KRP.US,D,20230505,000000,15.57,15.78,15.4458,15.56,281293,0
+KRP.US,D,20230508,000000,15.63,15.87,15.54,15.77,306658,0
+KRP.US,D,20230509,000000,16.17,16.29,15.87,16.01,629284,0
+KRP.US,D,20230510,000000,16.13,16.2299,15.85,16.13,293880,0
+KRP.US,D,20230511,000000,16.01,16.11,15.8,15.8,316543,0
+KRP.US,D,20230512,000000,15.49,15.67,15.43,15.62,208969,0
+KRP.US,D,20230515,000000,15.67,15.94,15.5601,15.89,194106,0
+KRP.US,D,20230516,000000,15.76,15.8611,15.31,15.35,216730,0
+KRP.US,D,20230517,000000,15.35,15.72,15.3255,15.53,336869,0
+KRP.US,D,20230518,000000,15.52,15.88,15.4,15.74,314274,0
+KRP.US,D,20230519,000000,15.88,16.13,15.75,15.94,275934,0
+KRP.US,D,20230522,000000,16,16.085,15.86,15.89,230583,0
+KRP.US,D,20230523,000000,15.9,16.14,15.45,15.47,432079,0
+KRP.US,D,20230524,000000,15.53,15.61,15.26,15.41,210849,0
+KRP.US,D,20230525,000000,15.22,15.35,14.97,15.2,296625,0
+KRP.US,D,20230526,000000,15.33,15.38,15.008,15.28,342153,0
+KRP.US,D,20230530,000000,15.05,15.36,14.92,15.09,333750,0
+KRP.US,D,20230531,000000,14.97,15.28,14.67,14.73,1693163,0
+KRP.US,D,20230601,000000,14.9,15.08,14.825,14.95,369514,0
+KRP.US,D,20230602,000000,15.01,15.35,14.95,15.19,287523,0
+KRP.US,D,20230605,000000,15.25,15.25,14.9,14.91,308474,0
+KRP.US,D,20230606,000000,14.88,15.05,14.8,14.88,269926,0
+KRP.US,D,20230607,000000,14.97,15.2,14.95,15.05,375502,0
+KRP.US,D,20230608,000000,15.08,15.23,14.925,15.18,249436,0
+KRP.US,D,20230609,000000,15.23,15.23,14.95,15.01,146693,0
+KRP.US,D,20230612,000000,14.88,14.955,14.67,14.74,294011,0
+KRP.US,D,20230613,000000,14.82,15.1,14.67,14.68,369287,0
+KRP.US,D,20230614,000000,14.81,14.9,14.66,14.71,412160,0
+KRP.US,D,20230615,000000,14.77,15.02,14.7,14.91,436158,0
+KRP.US,D,20230616,000000,14.95,15.23,14.7901,15.05,1107604,0
+KRP.US,D,20230620,000000,14.98,15.04,14.6078,14.8,333356,0
+KRP.US,D,20230621,000000,14.82,15.0709,14.63,15.05,340350,0
+KRP.US,D,20230622,000000,14.93,15.02,14.81,14.89,266208,0
+KRP.US,D,20230623,000000,14.75,14.95,14.67,14.77,365012,0
+KRP.US,D,20230626,000000,14.75,14.9103,14.65,14.66,281718,0
+KRP.US,D,20230627,000000,14.72,14.72,14.35,14.36,310317,0
+KRP.US,D,20230628,000000,14.4,14.405,14.22,14.25,437263,0
+KRP.US,D,20230629,000000,14.32,14.44,14.245,14.31,421042,0
+KRP.US,D,20230630,000000,14.48,14.82,14.36,14.71,388600,0
+KRP.US,D,20230703,000000,14.65,14.86,14.62,14.76,169523,0
+KRP.US,D,20230705,000000,14.82,14.95,14.72,14.87,284811,0
+KRP.US,D,20230706,000000,14.76,14.8311,14.42,14.58,258967,0
+KRP.US,D,20230707,000000,14.55,14.81,14.55,14.64,173729,0
+KRP.US,D,20230710,000000,14.6,14.82,14.6,14.81,154795,0
+KRP.US,D,20230711,000000,14.87,15.08,14.87,14.96,208437,0
+KRP.US,D,20230712,000000,15.07,15.21,14.99,15.12,204581,0
+KRP.US,D,20230713,000000,15.08,15.2,14.97,15.06,202191,0
+KRP.US,D,20230714,000000,15,15.05,14.72,14.82,268801,0
+KRP.US,D,20230717,000000,14.71,14.94,14.65,14.86,203613,0
+KRP.US,D,20230718,000000,14.85,15.18,14.85,14.98,217134,0
+KRP.US,D,20230719,000000,14.98,15.2,14.98,15.13,153790,0
+KRP.US,D,20230720,000000,15.16,15.3,15.09,15.1,201534,0
+KRP.US,D,20230721,000000,15.06,15.1799,15.0001,15.04,176018,0
+KRP.US,D,20230724,000000,15.07,15.29,15.07,15.2,234850,0
+KRP.US,D,20230725,000000,15.2,15.34,15.1301,15.31,151160,0
+KRP.US,D,20230726,000000,15.27,15.3699,15.19,15.32,128496,0
+KRP.US,D,20230727,000000,15.45,15.46,15.19,15.23,191786,0
+KRP.US,D,20230728,000000,15.11,15.52,15.08,15.5,234584,0
+KRP.US,D,20230731,000000,15.5,15.83,15.4814,15.81,306561,0
+KRP.US,D,20230801,000000,15.8,15.88,15.5598,15.71,193507,0
+KRP.US,D,20230802,000000,15.87,15.95,15.35,15.5,338872,0
+KRP.US,D,20230803,000000,14.2,14.85,14.02,14.26,4240054,0
+KRP.US,D,20230804,000000,14.36,14.55,14.32,14.37,837570,0
+KRP.US,D,20230807,000000,14.55,14.8999,14.47,14.86,1108265,0
+KRP.US,D,20230808,000000,14.81,14.905,14.54,14.77,825710,0
+KRP.US,D,20230809,000000,14.99,15.17,14.91,14.98,881293,0
+KRP.US,D,20230810,000000,15.01,15.14,14.84,14.89,716974,0
+KRP.US,D,20230811,000000,14.61,14.7399,14.55,14.62,486235,0
+KRP.US,D,20230814,000000,14.62,14.675,14.49,14.66,285509,0
+KRP.US,D,20230815,000000,14.59,14.65,14.45,14.61,493118,0
+KRP.US,D,20230816,000000,14.68,14.78,14.53,14.61,394522,0
+KRP.US,D,20230817,000000,14.83,14.95,14.77,14.82,506353,0
+KRP.US,D,20230818,000000,14.8,15.195,14.74,15.16,482115,0
+KRP.US,D,20230821,000000,15.45,15.56,15.21,15.29,530086,0
+KRP.US,D,20230822,000000,15.22,15.34,14.94,14.98,347151,0
+KRP.US,D,20230823,000000,14.96,15.14,14.72,15,324820,0
+KRP.US,D,20230824,000000,14.99,15.07,14.79,14.82,318384,0
+KRP.US,D,20230825,000000,15.04,15.13,14.72,15.13,341805,0
+KRP.US,D,20230828,000000,15.24,15.33,15.0822,15.16,228823,0
+KRP.US,D,20230829,000000,15.16,15.32,15,15.31,280792,0
+KRP.US,D,20230830,000000,15.32,15.38,15.26,15.37,189866,0
+KRP.US,D,20230831,000000,15.42,15.4495,15.2,15.35,380666,0
+KRP.US,D,20230901,000000,15.4,15.75,15.4,15.71,232011,0
+KRP.US,D,20230905,000000,15.65,15.77,15.49,15.59,401244,0
+KRP.US,D,20230906,000000,15.72,15.74,15.38,15.55,357146,0
+KRP.US,D,20230907,000000,15.57,15.6786,15.44,15.44,232776,0
+KRP.US,D,20230908,000000,15.52,15.54,15.42,15.42,214845,0
+KRP.US,D,20230911,000000,15.5,15.55,15.01,15.16,394256,0
+KRP.US,D,20230912,000000,15.25,15.53,15.17,15.53,449366,0
+KRP.US,D,20230913,000000,15.59,15.59,15.15,15.38,364936,0
+KRP.US,D,20230914,000000,15.59,15.685,15.4,15.61,307059,0
+KRP.US,D,20230915,000000,15.63,15.63,15.4,15.53,325345,0
+KRP.US,D,20230918,000000,15.63,15.63,15.34,15.49,300119,0
+KRP.US,D,20230919,000000,15.62,15.63,15.3,15.4,344684,0
+KRP.US,D,20230920,000000,15.5,15.55,15.25,15.25,359932,0
+KRP.US,D,20230921,000000,15.27,15.3689,15.15,15.27,277466,0
+KRP.US,D,20230922,000000,15.34,15.5,15.25,15.25,317837,0
+KRP.US,D,20230925,000000,15.28,15.6,15.26,15.6,252868,0
+KRP.US,D,20230926,000000,15.47,15.51,15.24,15.36,238059,0
+KRP.US,D,20230927,000000,15.5,15.68,15.42,15.59,459037,0
+KRP.US,D,20230928,000000,15.78,16.04,15.66,15.99,522840,0
+KRP.US,D,20230929,000000,16.13,16.13,15.86,16,317445,0
+KRP.US,D,20231002,000000,16.06,16.06,15.63,15.73,537476,0
+KRP.US,D,20231003,000000,15.71,15.95,15.56,15.93,292175,0
+KRP.US,D,20231004,000000,15.86,15.86,15.22,15.42,563152,0
+KRP.US,D,20231005,000000,15.39,15.448,15.25,15.3,228735,0
+KRP.US,D,20231006,000000,15.38,15.74,15.33,15.69,251448,0
+KRP.US,D,20231009,000000,15.97,16.32,15.86,16.24,253688,0
+KRP.US,D,20231010,000000,16.23,16.29,16.08,16.09,300814,0
+KRP.US,D,20231011,000000,16.09,16.31,16.04,16.24,249254,0
+KRP.US,D,20231012,000000,16.27,16.3229,16,16.11,275426,0
+KRP.US,D,20231013,000000,16.35,16.42,16.18,16.33,407189,0
+KRP.US,D,20231016,000000,16.42,16.5,16.28,16.43,254299,0
+KRP.US,D,20231017,000000,16.37,16.56,16.21,16.28,430642,0
+KRP.US,D,20231018,000000,16.36,16.4,16.14,16.2,283885,0
+KRP.US,D,20231019,000000,16.09,16.5,16.04,16.35,221841,0
+KRP.US,D,20231020,000000,16.42,16.4594,16.19,16.41,224925,0
+KRP.US,D,20231023,000000,16.37,16.38,16.07,16.11,256032,0
+KRP.US,D,20231024,000000,16.23,16.2353,16.0501,16.21,145951,0
+KRP.US,D,20231025,000000,16.14,16.43,16.14,16.26,222010,0
+KRP.US,D,20231026,000000,16.28,16.33,16.06,16.25,159542,0
+KRP.US,D,20231027,000000,16.25,16.25,16.05,16.2,206573,0
+KRP.US,D,20231030,000000,16.3,16.36,15.91,16.12,302138,0
+KRP.US,D,20231031,000000,16.12,16.22,16,16.12,148286,0
+KRP.US,D,20231101,000000,16.14,16.47,16.01,16.11,379285,0
+KRP.US,D,20231102,000000,16.69,17.11,16.2,16.57,916839,0
+KRP.US,D,20231103,000000,16.8,16.8,16.31,16.6,570980,0
+KRP.US,D,20231106,000000,16.74,16.79,16.285,16.42,485829,0
+KRP.US,D,20231107,000000,16.37,16.37,16,16.18,651663,0
+KRP.US,D,20231108,000000,16.18,16.18,15.91,16.08,450437,0
+KRP.US,D,20231109,000000,16.14,16.19,15.72,15.81,644524,0
+KRP.US,D,20231110,000000,15.48,15.7099,15.35,15.67,401549,0
+KRP.US,D,20231113,000000,15.67,15.82,15.55,15.78,292208,0
+KRP.US,D,20231114,000000,15.81,15.92,15.65,15.85,411219,0
+KRP.US,D,20231115,000000,15.75,15.95,15.75,15.82,161087,0
+KRP.US,D,20231116,000000,15.8,15.82,15.35,15.69,474770,0
+KRP.US,D,20231117,000000,15.8,15.98,15.67,15.82,379367,0
+KRP.US,D,20231120,000000,16.01,16.01,15.61,15.61,241446,0
+KRP.US,D,20231121,000000,15.6,15.81,15.4,15.49,256634,0
+KRP.US,D,20231122,000000,15.37,15.5,15.25,15.43,246269,0
+KRP.US,D,20231124,000000,15.44,15.57,15.42,15.53,135262,0
+KRP.US,D,20231127,000000,15.48,15.48,15.17,15.3,345957,0
+KRP.US,D,20231128,000000,15.3,15.325,15.07,15.07,311840,0
+KRP.US,D,20231129,000000,15.1,15.44,15.08,15.31,331775,0
+KRP.US,D,20231130,000000,15.46,15.62,15.32,15.38,320289,0
+KRP.US,D,20231201,000000,15.38,15.62,15.35,15.56,272801,0
+KRP.US,D,20231204,000000,15.43,15.53,15.21,15.25,229079,0
+KRP.US,D,20231205,000000,15.21,15.3412,14.8301,14.9,626614,0
+KRP.US,D,20231206,000000,14.83,14.89,14.54,14.54,765480,0
+KRP.US,D,20231207,000000,14.56,14.69,14.41,14.56,376919,0
+KRP.US,D,20231208,000000,14.64,14.89,14.64,14.87,251599,0
+KRP.US,D,20231211,000000,14.87,14.89,14.68,14.68,324546,0
+KRP.US,D,20231212,000000,14.6,14.67,14.42,14.52,297595,0
+KRP.US,D,20231213,000000,14.53,14.9,14.5014,14.86,435700,0
+KRP.US,D,20231214,000000,14.98,15.23,14.98,15.13,458878,0
+KRP.US,D,20231215,000000,15.12,15.33,15.12,15.27,834922,0
+KRP.US,D,20231218,000000,15.44,15.59,15.24,15.28,362853,0
+KRP.US,D,20231219,000000,15.27,15.39,15.19,15.36,327853,0
+KRP.US,D,20231220,000000,15.33,15.485,15.2,15.22,213274,0
+KRP.US,D,20231221,000000,15.25,15.4,15.18,15.29,411118,0
+KRP.US,D,20231222,000000,15.37,15.5,15.205,15.25,533599,0
+KRP.US,D,20231226,000000,15.3,15.435,15.29,15.29,222288,0
+KRP.US,D,20231227,000000,15.36,15.42,15.27,15.35,227618,0
+KRP.US,D,20231228,000000,15.3,15.341,15.2,15.24,335977,0
+KRP.US,D,20231229,000000,15.19,15.23,15.05,15.05,371332,0
+KRP.US,D,20240102,000000,15.13,15.265,15.05,15.17,360008,0
+KRP.US,D,20240103,000000,15.18,15.445,15.17,15.44,284561,0
+KRP.US,D,20240104,000000,15.5,15.5558,15.17,15.22,317279,0
+KRP.US,D,20240105,000000,15.19,15.26,14.7,14.98,903706,0
+KRP.US,D,20240108,000000,14.84,15.07,14.7174,14.98,533420,0
+KRP.US,D,20240109,000000,15,15,14.72,14.82,324964,0
+KRP.US,D,20240110,000000,14.85,14.875,14.62,14.65,485026,0
+KRP.US,D,20240111,000000,14.69,14.76,14.4,14.4,731842,0
+KRP.US,D,20240112,000000,14.6,14.71,14.465,14.68,467298,0
+KRP.US,D,20240116,000000,14.75,14.78,14.46,14.48,406621,0
+KRP.US,D,20240117,000000,14.45,14.5,14.2605,14.39,488726,0
+KRP.US,D,20240118,000000,14.4,14.54,14.3,14.51,319349,0
+KRP.US,D,20240119,000000,14.47,14.67,14.4,14.67,309844,0
+KRP.US,D,20240122,000000,14.72,14.87,14.61,14.8,311139,0
+KRP.US,D,20240123,000000,14.83,14.97,14.75,14.87,347976,0
+KRP.US,D,20240124,000000,14.99,14.99,14.82,14.85,347758,0
+KRP.US,D,20240125,000000,14.99,14.99,14.77,14.94,398980,0
+KRP.US,D,20240126,000000,14.88,15.05,14.85,14.99,329685,0
+KRP.US,D,20240129,000000,15,15.055,14.86,15,335903,0
+KRP.US,D,20240130,000000,15.03,15.31,15.01,15.23,471094,0
+KRP.US,D,20240131,000000,15.29,15.34,14.9756,15.02,351698,0
+KRP.US,D,20240201,000000,15.06,15.18,14.855,14.98,511119,0
+KRP.US,D,20240202,000000,15,15,14.8,14.87,293325,0
+KRP.US,D,20240205,000000,14.85,14.87,14.57,14.74,406024,0
+KRP.US,D,20240206,000000,14.8,15.035,14.75,14.88,320498,0
+KRP.US,D,20240207,000000,14.91,15.08,14.84,15.08,283041,0
+KRP.US,D,20240208,000000,15.05,15.27,15.02,15.27,346135,0
+KRP.US,D,20240209,000000,15.24,15.27,15.01,15.09,322340,0
+KRP.US,D,20240212,000000,15.12,15.3001,15.09,15.22,400480,0
+KRP.US,D,20240213,000000,15.2,15.2,14.98,15.1,358010,0
+KRP.US,D,20240214,000000,15.06,15.25,15.01,15.24,272982,0
+KRP.US,D,20240215,000000,15.3,15.6,15.275,15.57,292472,0
+KRP.US,D,20240216,000000,15.6,15.81,15.5,15.71,319962,0
+KRP.US,D,20240220,000000,15.64,15.8099,15.36,15.38,392819,0
+KRP.US,D,20240221,000000,15.38,15.59,15.22,15.38,460447,0
+KRP.US,D,20240222,000000,15.29,15.67,15.15,15.52,480241,0
+KRP.US,D,20240223,000000,15.39,15.51,15.3,15.43,259314,0
+KRP.US,D,20240226,000000,15.44,15.51,15.26,15.4,262470,0
+KRP.US,D,20240227,000000,15.37,15.47,15.26,15.41,300092,0
+KRP.US,D,20240228,000000,15.4,15.49,15.3,15.44,231076,0
+KRP.US,D,20240229,000000,15.47,15.7,15.45,15.69,455748,0
+KRP.US,D,20240301,000000,15.7,15.8,15.61,15.65,404315,0
+KRP.US,D,20240304,000000,15.65,15.69,15.45,15.45,286473,0
+KRP.US,D,20240305,000000,15.43,15.6,15.4,15.43,419769,0
+KRP.US,D,20240306,000000,15.58,15.58,15.18,15.43,488375,0
+KRP.US,D,20240307,000000,15.455,15.665,15.43,15.61,295773,0
+KRP.US,D,20240308,000000,15.6,15.875,15.6,15.79,448084,0
+KRP.US,D,20240311,000000,15.75,15.8008,15.63,15.69,513157,0
+KRP.US,D,20240312,000000,15.25,15.275,15.11,15.27,396847,0
+KRP.US,D,20240313,000000,15.34,15.42,15.14,15.16,246896,0
+KRP.US,D,20240314,000000,15.15,15.25,15.035,15.09,236203,0
+KRP.US,D,20240315,000000,15.09,15.26,15.06,15.24,266097,0
+KRP.US,D,20240318,000000,15.31,15.475,15.2599,15.45,307047,0
+KRP.US,D,20240319,000000,15.45,15.64,15.38,15.63,351853,0
+KRP.US,D,20240320,000000,15.65,15.68,15.495,15.67,352765,0
+KRP.US,D,20240321,000000,15.62,15.65,15.5,15.64,250370,0
+KRP.US,D,20240322,000000,15.65,15.65,15.52,15.55,195031,0
+KRP.US,D,20240325,000000,15.59,15.72,15.575,15.64,235515,0
+KRP.US,D,20240326,000000,15.67,15.71,15.5,15.5,193550,0
+KRP.US,D,20240327,000000,15.6,15.64,15.5,15.6,301217,0
+KRP.US,D,20240328,000000,15.61,15.67,15.505,15.52,381134,0
+KRP.US,D,20240401,000000,15.6,15.79,15.5,15.76,267220,0
+KRP.US,D,20240402,000000,15.8,15.93,15.75,15.88,249834,0
+KRP.US,D,20240403,000000,15.95,16.099,15.92,16,388849,0
+KRP.US,D,20240404,000000,16.01,16.17,16.01,16.02,255784,0
+KRP.US,D,20240405,000000,16.15,16.16,16,16.14,242100,0
+KRP.US,D,20240408,000000,16.17,16.27,16.09,16.17,225275,0
+KRP.US,D,20240409,000000,16.19,16.32,16.13,16.3,242216,0
+KRP.US,D,20240410,000000,16.31,16.37,16.17,16.31,182618,0
+KRP.US,D,20240411,000000,16.25,16.47,16.13,16.29,264977,0
+KRP.US,D,20240412,000000,16.38,16.53,15.955,16.04,360430,0
+KRP.US,D,20240415,000000,16.13,16.21,15.76,15.89,273189,0
+KRP.US,D,20240416,000000,15.84,15.88,15.662,15.86,213059,0
+KRP.US,D,20240417,000000,15.84,16.02,15.8,16,220248,0
+KRP.US,D,20240418,000000,16,16.12,15.895,15.96,211254,0
+KRP.US,D,20240419,000000,15.98,16.17,15.94,16.1,260999,0
+KRP.US,D,20240422,000000,16.16,16.25,15.85,15.88,414152,0
+KRP.US,D,20240423,000000,15.93,16.1,15.88,16.01,215690,0
+KRP.US,D,20240424,000000,15.98,16.04,15.895,15.95,261172,0
+KRP.US,D,20240425,000000,15.9,16.045,15.79,16.04,195753,0
+KRP.US,D,20240426,000000,16.06,16.2,15.96,16.13,210741,0
+KRP.US,D,20240429,000000,16.17,16.2003,16.01,16.18,140228,0
+KRP.US,D,20240430,000000,16.34,16.34,15.84,15.84,233671,0
+KRP.US,D,20240501,000000,15.84,15.89,15.5217,15.63,311831,0
+KRP.US,D,20240502,000000,16.09,16.14,15.82,16,460774,0
+KRP.US,D,20240503,000000,16.11,16.135,15.81,16.08,258923,0
+KRP.US,D,20240506,000000,16.19,16.47,16.17,16.33,676855,0
+KRP.US,D,20240507,000000,16.36,16.59,16.35,16.54,944081,0
+KRP.US,D,20240508,000000,16.59,16.7,16.39,16.4,470062,0
+KRP.US,D,20240509,000000,16.53,16.6599,16.45,16.62,461588,0
+KRP.US,D,20240510,000000,16.2,16.226,15.66,15.66,466631,0
+KRP.US,D,20240513,000000,15.75,15.8094,15.59,15.78,356316,0
+KRP.US,D,20240514,000000,15.8,16.1,15.78,16.01,394159,0
+KRP.US,D,20240515,000000,16.04,16.35,15.89,16.25,638329,0
+KRP.US,D,20240516,000000,16.29,16.59,16.29,16.42,509477,0
+KRP.US,D,20240517,000000,16.42,16.67,16.39,16.59,481372,0
+KRP.US,D,20240520,000000,16.67,16.955,16.65,16.92,615363,0
+KRP.US,D,20240521,000000,16.84,16.9039,16.66,16.69,357359,0
+KRP.US,D,20240522,000000,16.66,16.669,16.38,16.5,299579,0
+KRP.US,D,20240523,000000,16.59,16.67,16.48,16.5,285111,0
+KRP.US,D,20240524,000000,16.55,16.56,16.33,16.42,295461,0
+KRP.US,D,20240528,000000,16.52,16.99,16.3,16.88,534909,0
+KRP.US,D,20240529,000000,16.85,16.907,16.6,16.7,395087,0
+KRP.US,D,20240530,000000,16.71,16.8499,16.53,16.58,242934,0
+KRP.US,D,20240531,000000,16.6,16.84,16.58,16.78,413037,0
+KRP.US,D,20240603,000000,16.86,16.86,16.46,16.53,438656,0
+KRP.US,D,20240604,000000,16.56,16.56,16.23,16.34,497798,0
+KRP.US,D,20240605,000000,16.41,16.66,16.38,16.59,247301,0
+KRP.US,D,20240606,000000,16.6,16.77,16.56,16.76,266873,0
+KRP.US,D,20240607,000000,16.72,16.825,16.58,16.79,276354,0
+KRP.US,D,20240610,000000,16.86,17.06,16.82,16.91,393920,0
+KRP.US,D,20240611,000000,16.88,16.88,16.67,16.84,196801,0
+KRP.US,D,20240612,000000,16.93,17.01,16.82,16.89,308468,0
+KRP.US,D,20240613,000000,16.83,16.88,16.39,16.42,301871,0
+KRP.US,D,20240614,000000,16.32,16.36,15.925,16.01,546610,0
+KRP.US,D,20240617,000000,16.05,16.14,15.93,16.09,256234,0
+KRP.US,D,20240618,000000,16.1,16.23,16.06,16.18,198524,0
+KRP.US,D,20240620,000000,16.18,16.32,16.12,16.3,188163,0
+KRP.US,D,20240621,000000,16.27,16.3199,15.99,16.02,479626,0
+KRP.US,D,20240624,000000,16.02,16.445,16.0002,16.37,316625,0
+KRP.US,D,20240625,000000,16.3,16.39,16.26,16.32,173428,0
+KRP.US,D,20240626,000000,16.27,16.2997,16.08,16.1,229313,0
+KRP.US,D,20240627,000000,16.09,16.38,16.08,16.33,248273,0
+KRP.US,D,20240628,000000,16.39,16.49,16.31,16.36,266952,0
+KRP.US,D,20240701,000000,16.43,16.68,16.38,16.53,359424,0
+KRP.US,D,20240702,000000,16.68,16.79,16.57,16.59,294528,0
+KRP.US,D,20240703,000000,16.64,16.97,16.64,16.88,310378,0
+KRP.US,D,20240705,000000,16.92,16.92,16.67,16.8,261800,0
+KRP.US,D,20240708,000000,16.78,16.93,16.66,16.91,348216,0
+KRP.US,D,20240709,000000,16.89,17,16.74,16.77,398265,0
+KRP.US,D,20240710,000000,16.82,16.88,16.68,16.87,322564,0
+KRP.US,D,20240711,000000,16.94,17,16.8062,16.95,361221,0
+KRP.US,D,20240712,000000,17,17.05,16.918,16.98,358793,0
+KRP.US,D,20240715,000000,17.01,17.07,16.9847,17.05,372414,0
+KRP.US,D,20240716,000000,17.05,17.05,16.66,16.71,381791,0
+KRP.US,D,20240717,000000,16.76,16.94,16.735,16.81,506322,0
+KRP.US,D,20240718,000000,16.69,16.82,16.61,16.73,312290,0
+KRP.US,D,20240719,000000,16.72,16.88,16.64,16.78,297781,0
+KRP.US,D,20240722,000000,16.91,16.95,16.81,16.89,411101,0
+KRP.US,D,20240723,000000,16.86,16.88,16.67,16.86,407201,0
+KRP.US,D,20240724,000000,16.94,16.94,16.66,16.69,224328,0
+KRP.US,D,20240725,000000,16.65,16.84,16.65,16.81,270890,0
+KRP.US,D,20240726,000000,16.9,16.9,16.64,16.79,317496,0
+KRP.US,D,20240729,000000,16.82,16.87,16.4899,16.54,346088,0
+KRP.US,D,20240730,000000,16.6,16.6,16.455,16.58,318098,0
+KRP.US,D,20240731,000000,16.6,16.6598,16.46,16.48,485613,0
+KRP.US,D,20240801,000000,16.41,16.55,15.89,15.97,832120,0
+KRP.US,D,20240802,000000,16.1,16.1,15.64,15.75,556296,0
+KRP.US,D,20240805,000000,15.51,15.51,15.21,15.35,809121,0
+KRP.US,D,20240806,000000,15.5,15.72,15.38,15.59,649835,0
+KRP.US,D,20240807,000000,15.84,15.9995,15.65,15.68,535538,0
+KRP.US,D,20240808,000000,15.79,16.01,15.69,15.99,337752,0
+KRP.US,D,20240809,000000,15.99,16.015,15.86,15.96,545828,0
+KRP.US,D,20240812,000000,15.64,15.85,15.56,15.81,538743,0
+KRP.US,D,20240813,000000,15.78,15.79,15.6083,15.76,474053,0
+KRP.US,D,20240814,000000,15.77,15.835,15.65,15.82,298213,0
+KRP.US,D,20240815,000000,15.8,16.02,15.8,15.9,441520,0
+KRP.US,D,20240816,000000,15.79,16,15.76,15.97,411059,0
+KRP.US,D,20240819,000000,16,16.16,15.95,15.99,577793,0
+KRP.US,D,20240820,000000,15.95,15.95,15.74,15.83,350345,0
+KRP.US,D,20240821,000000,15.87,15.93,15.76,15.85,396036,0
+KRP.US,D,20240822,000000,15.91,15.95,15.73,15.84,304371,0
+KRP.US,D,20240823,000000,15.9,15.96,15.815,15.91,301807,0
+KRP.US,D,20240826,000000,16,16.14,15.89,15.99,356104,0
+KRP.US,D,20240827,000000,15.96,16.08,15.8048,15.85,229929,0
+KRP.US,D,20240828,000000,15.8,15.8462,15.71,15.75,280320,0
+KRP.US,D,20240829,000000,15.85,16.02,15.73,15.94,220371,0
+KRP.US,D,20240830,000000,15.85,16,15.7201,15.98,501499,0
+KRP.US,D,20240903,000000,15.82,15.82,15.5,15.55,307274,0
+KRP.US,D,20240904,000000,15.53,15.65,15.29,15.33,340044,0
+KRP.US,D,20240905,000000,15.38,15.445,15.21,15.23,257801,0
+KRP.US,D,20240906,000000,15.23,15.31,15.07,15.19,324195,0
+KRP.US,D,20240909,000000,15.2,15.29,15.1,15.13,259401,0
+KRP.US,D,20240910,000000,15.1,15.18,14.95,15.18,672550,0
+KRP.US,D,20240911,000000,15.17,15.2584,15.04,15.2,355260,0
+KRP.US,D,20240912,000000,15.21,15.43,15.15,15.41,297875,0
+KRP.US,D,20240913,000000,15.44,15.52,15.37,15.48,181974,0
+KRP.US,D,20240916,000000,15.51,15.74,15.51,15.71,336811,0
+KRP.US,D,20240917,000000,15.71,15.87,15.7,15.85,418487,0
+KRP.US,D,20240918,000000,15.86,15.98,15.83,15.89,225114,0
+KRP.US,D,20240919,000000,16.05,16.05,15.89,15.94,337437,0
+KRP.US,D,20240920,000000,15.92,16.03,15.7501,16,493998,0
+KRP.US,D,20240923,000000,16.02,16.17,15.9414,16.09,354033,0
+KRP.US,D,20240924,000000,16.2,16.21,16.055,16.11,279502,0
+KRP.US,D,20240925,000000,16.08,16.11,15.84,15.96,380524,0
+KRP.US,D,20240926,000000,15.88,15.88,15.53,15.58,409250,0
+KRP.US,D,20240927,000000,15.59,15.905,15.59,15.89,556712,0
+KRP.US,D,20240930,000000,15.9,16.09,15.8,16.09,486558,0
+KRP.US,D,20241001,000000,16.03,16.15,15.91,16.05,294364,0
+KRP.US,D,20241002,000000,16.14,16.2,15.935,16.11,303985,0
+KRP.US,D,20241003,000000,16.09,16.25,15.99,16.21,643788,0
+KRP.US,D,20241004,000000,16.27,16.32,16.15,16.3,357372,0
+KRP.US,D,20241007,000000,16.36,16.57,16.31,16.47,497665,0
+KRP.US,D,20241008,000000,16.48,16.48,16.2,16.22,431619,0
+KRP.US,D,20241009,000000,16.09,16.29,16.04,16.21,291218,0
+KRP.US,D,20241010,000000,16.31,16.35,16.21,16.33,298310,0
+KRP.US,D,20241011,000000,16.38,16.48,16.325,16.44,329755,0
+KRP.US,D,20241014,000000,16.36,16.37,16.2,16.28,269974,0
+KRP.US,D,20241015,000000,16.15,16.25,15.93,15.97,486596,0
+KRP.US,D,20241016,000000,15.99,16.05,15.92,15.97,399343,0
+KRP.US,D,20241017,000000,16,16.2,15.95,16.2,372601,0
+KRP.US,D,20241018,000000,16.17,16.2,16.07,16.16,222844,0
+KRP.US,D,20241021,000000,16.2,16.2783,16.05,16.15,348415,0
+KRP.US,D,20241022,000000,16.16,16.2131,16.09,16.19,235656,0
+KRP.US,D,20241023,000000,16.1,16.17,15.92,16.04,272323,0
+KRP.US,D,20241024,000000,16.08,16.225,15.92,16.19,632885,0
+KRP.US,D,20241025,000000,16.19,16.25,16.015,16.02,342184,0
+KRP.US,D,20241028,000000,15.95,16.07,15.8,15.95,629737,0
+KRP.US,D,20241029,000000,15.97,16.02,15.82,15.99,286448,0
+KRP.US,D,20241030,000000,16,16.1484,15.94,16.04,215791,0
+KRP.US,D,20241031,000000,16.04,16.12,15.98,16.05,237113,0
+KRP.US,D,20241101,000000,16.15,16.18,15.975,15.99,287317,0
+KRP.US,D,20241104,000000,16,16.155,15.99,16.02,561368,0
+KRP.US,D,20241105,000000,15.99,16.04,15.9301,16.04,282519,0
+KRP.US,D,20241106,000000,16.31,16.38,16.0501,16.38,741764,0
+KRP.US,D,20241107,000000,16.41,16.99,16.21,16.83,583696,0
+KRP.US,D,20241108,000000,16.79,16.8399,16.7,16.76,571689,0
+KRP.US,D,20241111,000000,16.76,16.78,16.43,16.6,651791,0
+KRP.US,D,20241112,000000,16.67,16.6999,16.36,16.37,637610,0
+KRP.US,D,20241113,000000,16.35,16.49,16.2569,16.33,363243,0
+KRP.US,D,20241114,000000,16.45,16.53,16.25,16.34,604759,0
+KRP.US,D,20241115,000000,16.33,16.3963,15.9,15.96,887190,0
+KRP.US,D,20241118,000000,15.695,15.905,15.57,15.88,500747,0
+KRP.US,D,20241119,000000,15.7301,15.95,15.65,15.89,669316,0
+KRP.US,D,20241120,000000,15.88,16.01,15.81,16,595708,0
+KRP.US,D,20241121,000000,16.07,16.1,15.94,16.04,367768,0
+KRP.US,D,20241122,000000,16.0554,16.15,15.995,16.04,450705,0
+KRP.US,D,20241125,000000,16.085,16.085,15.773,15.87,779167,0
+KRP.US,D,20241126,000000,15.95,15.98,15.77,15.9,518771,0
+KRP.US,D,20241127,000000,15.97,16.06,15.9,16,593248,0
+KRP.US,D,20241129,000000,16.07,16.195,16.05,16.18,281416,0
+KRP.US,D,20241202,000000,16.19,16.2054,16.01,16.2,400464,0
+KRP.US,D,20241203,000000,16.1319,16.23,16,16.14,328743,0
+KRP.US,D,20241204,000000,16.15,16.17,15.755,15.88,386372,0
+KRP.US,D,20241205,000000,15.935,16,15.895,15.95,722639,0
+KRP.US,D,20241206,000000,16,16,15.64,15.74,722872,0
+KRP.US,D,20241209,000000,15.845,15.905,15.74,15.78,336184,0
+KRP.US,D,20241210,000000,15.8601,15.9299,15.64,15.67,650302,0
+KRP.US,D,20241211,000000,15.7391,15.84,15.63,15.76,498969,0
+KRP.US,D,20241212,000000,15.75,15.87,15.6536,15.83,399089,0
+KRP.US,D,20241213,000000,15.89,16.01,15.7801,15.91,600582,0
+KRP.US,D,20241216,000000,16.02,16.11,15.73,15.75,826654,0
+KRP.US,D,20241217,000000,15.73,15.73,15.37,15.62,1100853,0
+KRP.US,D,20241218,000000,15.68,15.74,15.39,15.41,348377,0
+KRP.US,D,20241219,000000,15.58,15.6862,15.35,15.38,456484,0
+KRP.US,D,20241220,000000,15.3,15.53,15.26,15.41,594037,0
+KRP.US,D,20241223,000000,15.5,15.62,15.38,15.52,889213,0
+KRP.US,D,20241224,000000,15.6349,15.915,15.54,15.83,275283,0
+KRP.US,D,20241226,000000,15.83,15.86,15.64,15.74,312620,0
+KRP.US,D,20241227,000000,15.65,15.83,15.6438,15.81,511070,0
+KRP.US,D,20241230,000000,15.82,16.13,15.76,16.06,388010,0
+KRP.US,D,20241231,000000,16.115,16.28,16.03,16.23,402458,0
+KRP.US,D,20250102,000000,16.35,16.52,16.25,16.41,720398,0
+KRP.US,D,20250103,000000,16.44,16.54,16.39,16.45,710920,0
+KRP.US,D,20250106,000000,16.55,16.59,16.11,16.2,654197,0
+KRP.US,D,20250107,000000,16.3,16.31,16.12,16.27,416625,0
+KRP.US,D,20250108,000000,15.68,15.68,15.25,15.41,4889807,0
+KRP.US,D,20250110,000000,15.6,15.65,15.38,15.56,1809571,0
+KRP.US,D,20250113,000000,15.675,16.01,15.65,15.92,1673101,0
+KRP.US,D,20250114,000000,15.97,16.06,15.84,15.96,1007371,0
+KRP.US,D,20250115,000000,16,16.06,15.9,16.06,957262,0
+KRP.US,D,20250116,000000,16.08,16.08,15.87,15.98,542360,0
+KRP.US,D,20250117,000000,15.95,16.0422,15.89,15.95,562640,0
+KRP.US,D,20250121,000000,15.98,16.02,15.76,15.94,545578,0
+KRP.US,D,20250122,000000,15.94,16.015,15.82,15.86,364410,0
+KRP.US,D,20250123,000000,16.15,16.21,15.85,15.98,2231950,0
+KRP.US,D,20250124,000000,16.05,16.08,15.85,15.87,659923,0
+KRP.US,D,20250127,000000,15.95,15.95,15.5,15.51,1031231,0
+KRP.US,D,20250128,000000,15.66,15.75,15.49,15.64,807977,0
+KRP.US,D,20250129,000000,15.65,15.72,15.45,15.64,843310,0
+KRP.US,D,20250130,000000,15.693,15.71,15.58,15.61,493535,0
+KRP.US,D,20250131,000000,15.62,15.676,15.33,15.39,736061,0
+KRP.US,D,20250203,000000,15.41,15.4965,15.19,15.43,649921,0
+KRP.US,D,20250204,000000,15.35,15.6,15.28,15.49,576889,0
+KRP.US,D,20250205,000000,15.45,15.49,15.315,15.46,936690,0
+KRP.US,D,20250206,000000,15.55,15.56,15.19,15.37,851119,0
+KRP.US,D,20250207,000000,15.425,15.51,15.35,15.4,536759,0
+KRP.US,D,20250210,000000,15.55,15.605,15.44,15.57,496592,0
+KRP.US,D,20250211,000000,15.62,15.62,15.48,15.51,476306,0
+KRP.US,D,20250212,000000,15.4501,15.55,15.335,15.4,809737,0
+KRP.US,D,20250213,000000,15.45,15.51,15.305,15.47,712078,0
+KRP.US,D,20250214,000000,15.56,15.6632,15.49,15.58,466964,0
+KRP.US,D,20250218,000000,15.7,15.795,15.54,15.67,1155115,0
+KRP.US,D,20250219,000000,15.82,15.849,15.7,15.81,523878,0
+KRP.US,D,20250220,000000,15.81,15.98,15.7801,15.94,893532,0
+KRP.US,D,20250221,000000,15.8815,15.94,15.61,15.78,821759,0
+KRP.US,D,20250224,000000,15.95,16.14,15.84,16.05,1184747,0
+KRP.US,D,20250225,000000,16.055,16.11,15.74,15.78,617266,0
+KRP.US,D,20250226,000000,15.78,15.8,15.595,15.62,449554,0
+KRP.US,D,20250227,000000,15.5931,15.5931,15.04,15.08,1777717,0
+KRP.US,D,20250228,000000,15.09,15.34,14.93,15.32,893326,0
+KRP.US,D,20250303,000000,15.3233,15.345,14.295,14.42,3518298,0
+KRP.US,D,20250304,000000,14.12,14.2,13.63,13.84,2869537,0
+KRP.US,D,20250305,000000,13.75,13.845,13.53,13.7,1704121,0
+KRP.US,D,20250306,000000,13.61,13.65,13.24,13.35,2280133,0
+KRP.US,D,20250307,000000,13.425,13.62,13.36,13.52,909943,0
+KRP.US,D,20250310,000000,13.51,13.83,13.45,13.52,1638958,0
+KRP.US,D,20250311,000000,13.625,13.81,13.565,13.63,1667060,0
+KRP.US,D,20250312,000000,13.84,14.05,13.65,13.93,1235366,0
+KRP.US,D,20250313,000000,13.95,14.07,13.63,13.63,1178234,0
+KRP.US,D,20250314,000000,13.76,14.04,13.687,13.99,742535,0
+KRP.US,D,20250317,000000,14.05,14.35,14.02,14.28,855804,0
+KRP.US,D,20250318,000000,13.9,14.01,13.8099,13.99,647259,0
+KRP.US,D,20250319,000000,14.008,14.23,13.96,14.1,610982,0
+KRP.US,D,20250320,000000,14,14.225,13.935,14.19,555439,0
+KRP.US,D,20250321,000000,14.14,14.2465,13.98,14.01,607992,0
+KRP.US,D,20250324,000000,14.14,14.23,14.09,14.21,565441,0
+KRP.US,D,20250325,000000,14.29,14.36,14.13,14.14,933348,0
+KRP.US,D,20250326,000000,14.32,14.33,14.14,14.15,735874,0
+KRP.US,D,20250327,000000,14.02,14.28,14,14.25,675956,0
+KRP.US,D,20250328,000000,14.2,14.23,14.03,14.07,614230,0
+KRP.US,D,20250331,000000,14.05,14.14,13.95,14,743736,0
+KRP.US,D,20250401,000000,13.97,14.22,13.91,14.22,324252,0
+KRP.US,D,20250402,000000,14.08,14.335,14.07,14.31,390708,0
+KRP.US,D,20250403,000000,14,14.01,13.59,13.6,888666,0
+KRP.US,D,20250404,000000,13.2216,13.275,12.25,12.36,1880811,0
+KRP.US,D,20250407,000000,11.73,12.39,11.31,12.03,1267793,0
+KRP.US,D,20250408,000000,12.93,12.96,11.4,11.58,2063572,0
+KRP.US,D,20250409,000000,11.3,12.575,10.98,12.46,1056878,0
+KRP.US,D,20250410,000000,12.24,12.24,11.5601,11.78,703524,0
+KRP.US,D,20250411,000000,11.9,12.16,11.62,12.07,647009,0
+KRP.US,D,20250414,000000,12.31,12.35,11.8,11.82,1375935,0
+KRP.US,D,20250415,000000,11.8,12.04,11.77,11.94,577328,0
+KRP.US,D,20250416,000000,12,12.3691,11.99,12.26,410477,0
+KRP.US,D,20250417,000000,12.375,12.72,12.375,12.55,452490,0
+KRP.US,D,20250421,000000,12.47,12.47,12.06,12.14,405191,0
+KRP.US,D,20250422,000000,12.281,12.48,12.16,12.42,375143,0
+KRP.US,D,20250423,000000,12.73,12.8,12.26,12.35,431038,0
+KRP.US,D,20250424,000000,12.4349,12.4964,12.23,12.29,653738,0
+KRP.US,D,20250425,000000,12.2,12.34,12.15,12.34,310115,0
+KRP.US,D,20250428,000000,12.345,12.655,12.33,12.64,320623,0
+KRP.US,D,20250429,000000,12.45,12.57,12.31,12.34,440203,0
+KRP.US,D,20250430,000000,12.31,12.34,11.89,12,748464,0
+KRP.US,D,20250501,000000,12,12.23,11.99,12.14,472737,0
+KRP.US,D,20250502,000000,12.15,12.48,12.03,12.46,483554,0
+KRP.US,D,20250505,000000,12.3,12.3,12.02,12.02,358945,0
+KRP.US,D,20250506,000000,12.08,12.1636,11.96,12.03,299417,0
+KRP.US,D,20250507,000000,12.0207,12.07,11.83,11.88,470571,0
+KRP.US,D,20250508,000000,12.82,13.2794,12.68,12.78,1214525,0
+KRP.US,D,20250509,000000,12.95,13.21,12.9,13.18,544810,0
+KRP.US,D,20250512,000000,13.66,13.7299,13.4,13.55,595219,0
+KRP.US,D,20250513,000000,13.65,14.15,13.63,13.95,737155,0
+KRP.US,D,20250514,000000,13.8,13.9731,13.62,13.73,1435416,0
+KRP.US,D,20250515,000000,13.61,13.66,13.36,13.43,711946,0
+KRP.US,D,20250516,000000,13.57,13.645,13.32,13.52,963763,0
+KRP.US,D,20250519,000000,13.5,13.555,13.26,13.54,763688,0
+KRP.US,D,20250520,000000,13.05,13.15,12.91,13.08,420845,0
+KRP.US,D,20250521,000000,13.0434,13.15,12.91,13.02,499173,0
+KRP.US,D,20250522,000000,12.93,13.01,12.77,13,363622,0
+KRP.US,D,20250523,000000,12.875,13.16,12.875,13.08,417932,0
+KRP.US,D,20250527,000000,13.08,13.23,13.07,13.2,425998,0
+KRP.US,D,20250528,000000,13.22,13.39,13.17,13.2,570736,0
+KRP.US,D,20250529,000000,13.2,13.35,13.18,13.23,719299,0
+KRP.US,D,20250530,000000,13.14,13.19,13.03,13.1,433362,0
+KRP.US,D,20250602,000000,13.285,13.4298,13.19,13.3,353504,0
+KRP.US,D,20250603,000000,13.3517,13.4062,13.16,13.19,646873,0
+KRP.US,D,20250604,000000,13.21,13.3289,13.02,13.04,818419,0
+KRP.US,D,20250605,000000,13.1,13.25,13.01,13.12,325802,0
+KRP.US,D,20250606,000000,13.21,13.46,13.21,13.44,438903,0
+KRP.US,D,20250609,000000,13.45,13.69,13.41,13.61,482415,0
+KRP.US,D,20250610,000000,13.72,13.859,13.66,13.7,556189,0
+KRP.US,D,20250611,000000,13.81,13.98,13.73,13.9,413712,0
+KRP.US,D,20250612,000000,13.8,14.12,13.76,14.11,400895,0
+KRP.US,D,20250613,000000,14.3,14.34,14.0092,14.15,655815,0
+KRP.US,D,20250616,000000,14.09,14.27,13.97,14.19,525142,0
+KRP.US,D,20250617,000000,14.286,14.53,14.19,14.4,638522,0
+KRP.US,D,20250618,000000,14.5,14.71,14.41,14.57,955528,0
+KRP.US,D,20250620,000000,14.625,14.72,14.535,14.61,916883,0
+KRP.US,D,20250623,000000,14.85,14.9,14.225,14.29,725083,0
+KRP.US,D,20250624,000000,14.1,14.275,14.02,14.03,875615,0
+KRP.US,D,20250625,000000,14.03,14.03,13.8,13.8,457579,0
+KRP.US,D,20250626,000000,13.88,14.05,13.82,13.98,751296,0
+KRP.US,D,20250627,000000,14.1088,14.1199,13.83,13.9,714830,0
+KRP.US,D,20250630,000000,13.8378,14.02,13.78,13.96,564881,0
+KRP.US,D,20250701,000000,13.96,14.04,13.72,13.95,402051,0
+KRP.US,D,20250702,000000,14.04,14.19,13.8799,14.14,454329,0
+KRP.US,D,20250703,000000,14.2,14.25,14.065,14.15,191247,0
+KRP.US,D,20250707,000000,14.08,14.1,13.83,13.95,726936,0
+KRP.US,D,20250708,000000,13.9138,14.29,13.9138,14.23,300106,0
+KRP.US,D,20250709,000000,14.2,14.2247,14.04,14.1,240983,0
+KRP.US,D,20250710,000000,14.06,14.14,13.93,14.07,240638,0
+KRP.US,D,20250711,000000,14.05,14.26,14.05,14.17,256814,0
+KRP.US,D,20250714,000000,14.235,14.29,14.11,14.25,473588,0
+KRP.US,D,20250715,000000,14.245,14.33,14.17,14.17,425430,0
+KRP.US,D,20250716,000000,14.2,14.23,14.03,14.16,314655,0
+KRP.US,D,20250717,000000,14.2,14.41,14.15,14.38,547257,0
+KRP.US,D,20250718,000000,14.45,14.6,14.27,14.37,470778,0
+KRP.US,D,20250721,000000,14.38,14.435,14.03,14.03,386960,0
+KRP.US,D,20250722,000000,14.12,14.345,14.05,14.26,324728,0
+KRP.US,D,20250723,000000,14.285,14.43,14.23,14.39,495011,0
+KRP.US,D,20250724,000000,14.41,14.6,14.39,14.6,539612,0
+KRP.US,D,20250725,000000,14.67,14.82,14.59,14.7,477987,0
+KRP.US,D,20250728,000000,14.78,14.96,14.73,14.96,490810,0
+KRP.US,D,20250729,000000,14.975,15.09,14.86,15.06,438711,0
+KRP.US,D,20250730,000000,15,15.06,14.82,14.9,371279,0
+KRP.US,D,20250731,000000,14.89,15,14.85,14.87,341930,0
+KRP.US,D,20250801,000000,14.885,14.885,14.585,14.73,345988,0
+KRP.US,D,20250804,000000,14.84,14.9701,14.57,14.74,759222,0
+KRP.US,D,20250805,000000,14.77,14.88,14.7,14.86,584547,0
+KRP.US,D,20250806,000000,14.925,15.1199,14.74,14.79,666657,0
+KRP.US,D,20250807,000000,14.54,14.8,14.4,14.45,602722,0
+KRP.US,D,20250808,000000,14.45,14.586,14.22,14.47,548111,0
+KRP.US,D,20250811,000000,14.495,14.54,14.32,14.37,456163,0
+KRP.US,D,20250812,000000,14.28,14.465,14.2,14.44,541584,0
+KRP.US,D,20250813,000000,14.435,14.5456,14.34,14.47,489181,0
+KRP.US,D,20250814,000000,14.37,14.5026,14.3,14.45,390036,0
+KRP.US,D,20250815,000000,14.43,14.5,14.32,14.34,417597,0
+KRP.US,D,20250818,000000,14,14.015,13.8,13.91,483844,0
+KRP.US,D,20250819,000000,13.925,13.925,13.5,13.54,579786,0
+KRP.US,D,20250820,000000,13.58,13.625,13.46,13.54,468977,0
+KRP.US,D,20250821,000000,13.5,13.69,13.485,13.62,262057,0
+KRP.US,D,20250822,000000,13.7,13.9979,13.65,13.96,454055,0
+KRP.US,D,20250825,000000,13.98,14.09,13.89,13.93,551842,0
+KRP.US,D,20250826,000000,13.93,13.93,13.6542,13.79,450606,0
+KRP.US,D,20250827,000000,13.8,14.055,13.76,13.97,326709,0
+KRP.US,D,20250828,000000,13.95,14.14,13.86,14.1,482940,0
+KRP.US,D,20250829,000000,14.085,14.1,13.96,13.97,347847,0
+KRP.US,D,20250902,000000,13.95,14.04,13.86,13.93,502974,0
+KRP.US,D,20250903,000000,13.83,13.92,13.63,13.74,625240,0
+KRP.US,D,20250904,000000,13.6805,13.8899,13.63,13.73,364155,0
+KRP.US,D,20250905,000000,13.665,13.6825,13.37,13.41,376725,0
+KRP.US,D,20250908,000000,13.41,13.5,13.3365,13.43,372162,0
+KRP.US,D,20250909,000000,13.43,13.789,13.43,13.62,484033,0
+KRP.US,D,20250910,000000,13.6,13.7999,13.6,13.77,266790,0
+KRP.US,D,20250911,000000,13.7,13.7904,13.6,13.69,282899,0
+KRP.US,D,20250912,000000,13.715,13.8474,13.51,13.53,365364,0
+KRP.US,D,20250915,000000,13.51,13.51,13.07,13.08,816054,0
+KRP.US,D,20250916,000000,13.1,13.2795,13.07,13.22,632407,0
+KRP.US,D,20250917,000000,13.265,13.46,13.22,13.33,374948,0
+KRP.US,D,20250918,000000,13.3613,13.7255,13.2719,13.67,876742,0
+KRP.US,D,20250919,000000,13.7,13.7219,13.33,13.37,641462,0
+KRP.US,D,20250922,000000,13.37,13.595,13.33,13.55,497777,0
+KRP.US,D,20250923,000000,13.62,13.94,13.6,13.76,422214,0
+KRP.US,D,20250924,000000,13.95,14.16,13.75,13.9,436461,0
+KRP.US,D,20250925,000000,13.85,13.89,13.61,13.61,395982,0
+KRP.US,D,20250926,000000,13.69,13.95,13.655,13.87,323354,0
+KRP.US,D,20250929,000000,13.8,13.82,13.53,13.58,533119,0
+KRP.US,D,20250930,000000,13.48,13.5299,13.38,13.49,405814,0
+KRP.US,D,20251001,000000,13.44,13.82,13.4,13.68,417186,0
+KRP.US,D,20251002,000000,13.7,13.74,13.45,13.48,271700,0
+KRP.US,D,20251003,000000,13.561,13.685,13.52,13.64,295616,0
+KRP.US,D,20251006,000000,13.6905,13.83,13.6826,13.73,361347,0
+KRP.US,D,20251007,000000,13.7101,13.7244,13.5,13.58,298369,0
+KRP.US,D,20251008,000000,13.67,13.67,13.39,13.45,325955,0
+KRP.US,D,20251009,000000,13.51,13.64,13.3,13.33,298631,0
+KRP.US,D,20251010,000000,13.3,13.38,12.9163,12.93,628724,0
+KRP.US,D,20251013,000000,13.085,13.12,12.97,13.09,459985,0
+KRP.US,D,20251014,000000,12.92,13.005,12.8,12.93,453576,0
+KRP.US,D,20251015,000000,13.01,13.1725,12.96,12.99,314393,0
+KRP.US,D,20251016,000000,13.1,13.1,12.79,12.83,370644,0
+KRP.US,D,20251017,000000,12.8,12.98,12.72,12.85,437561,0
+KRP.US,D,20251020,000000,12.86,13.14,12.85,13.13,292744,0
+KRP.US,D,20251021,000000,13.2,13.24,12.96,12.96,268982,0
+KRP.US,D,20251022,000000,13.1,13.16,12.925,13.12,347042,0
+KRP.US,D,20251023,000000,13.3639,13.4499,13.25,13.38,247246,0
+KRP.US,D,20251024,000000,13.48,13.49,13.3,13.36,244345,0
+KRP.US,D,20251027,000000,13.47,13.4811,13.32,13.33,394054,0
+KRP.US,D,20251028,000000,13.33,13.41,13.2,13.32,532222,0
+KRP.US,D,20251029,000000,13.35,13.46,13.22,13.26,420526,0
+KRP.US,D,20251030,000000,13.23,13.4014,13.19,13.26,335756,0
+KRP.US,D,20251031,000000,13.26,13.365,13.22,13.24,415900,0
+KRP.US,D,20251103,000000,13.23,13.33,13.1175,13.15,632918,0
+KRP.US,D,20251104,000000,13.05,13.11,12.923,13.07,413491,0
+KRP.US,D,20251105,000000,13.12,13.22,13,13.12,379779,0
+KRP.US,D,20251106,000000,13.36,13.55,13.05,13.16,295040,0
+KRP.US,D,20251107,000000,13.1245,13.39,13.1,13.39,337197,0
+KRP.US,D,20251110,000000,13.5,13.57,13.305,13.51,487736,0
+KRP.US,D,20251111,000000,13.62,13.72,13.5212,13.66,640357,0
+KRP.US,D,20251112,000000,13.66,13.72,13.56,13.7,556926,0
+KRP.US,D,20251113,000000,13.689,13.7686,13.55,13.67,443174,0
+KRP.US,D,20251114,000000,13.75,13.84,13.6,13.79,516024,0
+KRP.US,D,20251117,000000,13.435,13.46,13.11,13.16,535497,0
+KRP.US,D,20251118,000000,13.14,13.28,13.055,13.26,519653,0
+KRP.US,D,20251119,000000,13.1139,13.24,13,13.22,424620,0
+KRP.US,D,20251120,000000,13.3377,13.4933,13.17,13.19,368510,0
+KRP.US,D,20251121,000000,13.16,13.35,13.04,13.25,469774,0
+KRP.US,D,20251124,000000,13.15,13.16,12.495,12.61,1544802,0
+KRP.US,D,20251125,000000,12.53,12.55,12.15,12.32,1295013,0
+KRP.US,D,20251126,000000,12.22,12.35,12.05,12.17,989951,0
+KRP.US,D,20251128,000000,12.15,12.48,12.1201,12.45,281436,0
+KRP.US,D,20251201,000000,12.44,12.7,12.4,12.61,558598,0
+KRP.US,D,20251202,000000,12.62,12.62,12.42,12.51,320672,0
+KRP.US,D,20251203,000000,12.51,12.73,12.5,12.69,540582,0
+KRP.US,D,20251204,000000,12.72,12.8014,12.695,12.73,530706,0
+KRP.US,D,20251205,000000,12.71,13.04,12.69,12.83,537728,0
+KRP.US,D,20251208,000000,12.88,12.91,12.67,12.71,558976,0
+KRP.US,D,20251209,000000,12.76,12.82,12.64,12.65,472888,0
+KRP.US,D,20251210,000000,12.65,12.67,12.47,12.58,507251,0
+KRP.US,D,20251211,000000,12.61,12.61,12.21,12.31,804329,0
+KRP.US,D,20251212,000000,12.37,12.43,12.23,12.28,495898,0
+KRP.US,D,20251215,000000,12.29,12.3,11.68,11.79,1214620,0
+KRP.US,D,20251216,000000,11.69,11.7091,11.36,11.5,1196812,0
+KRP.US,D,20251217,000000,11.54,11.62,11.35,11.57,958165,0
+KRP.US,D,20251218,000000,11.58,11.58,11.37,11.45,807127,0
+KRP.US,D,20251219,000000,11.48,11.59,11.31,11.36,2159907,0
+KRP.US,D,20251222,000000,11.445,11.57,11.4,11.52,939290,0
+KRP.US,D,20251223,000000,11.54,11.59,11.47,11.56,614716,0
+KRP.US,D,20251224,000000,11.48,11.56,11.4586,11.54,230945,0
+KRP.US,D,20251226,000000,11.54,11.5985,11.49,11.58,580475,0
+KRP.US,D,20251229,000000,11.6669,11.81,11.62,11.69,900286,0
+KRP.US,D,20251230,000000,11.8,11.92,11.75,11.82,818235,0
+KRP.US,D,20251231,000000,11.81,11.81,11.66,11.76,770745,0
+KRP.US,D,20260102,000000,11.78,12.08,11.69,12.03,600191,0
+KRP.US,D,20260105,000000,12.15,12.16,11.6,11.79,764202,0
+KRP.US,D,20260106,000000,11.8,11.89,11.64,11.66,639577,0
+KRP.US,D,20260107,000000,11.64,11.64,11.42,11.5,518694,0
+KRP.US,D,20260108,000000,11.5,11.915,11.48,11.82,520114,0
+KRP.US,D,20260109,000000,11.83,11.94,11.72,11.83,612182,0
+KRP.US,D,20260112,000000,11.8,12.1,11.77,12.07,827732,0
+KRP.US,D,20260113,000000,12.2,12.54,12.15,12.41,1004663,0
+KRP.US,D,20260114,000000,12.345,12.75,12.26,12.59,976141,0
+KRP.US,D,20260115,000000,12.54,12.54,12.242,12.46,693373,0
+KRP.US,D,20260116,000000,12.49,12.49,12.04,12.16,722687,0
+KRP.US,D,20260120,000000,12.28,12.3792,12.17,12.26,634545,0
+KRP.US,D,20260121,000000,12.46,12.75,12.46,12.59,818366,0
+KRP.US,D,20260122,000000,12.562,12.79,12.5,12.71,571607,0
+KRP.US,D,20260123,000000,12.85,12.91,12.68,12.85,592101,0
+KRP.US,D,20260126,000000,12.94,12.96,12.7101,12.9,589404,0
+KRP.US,D,20260127,000000,12.93,13.29,12.92,13.21,686853,0
+KRP.US,D,20260128,000000,13.3,13.32,13.1375,13.3,424314,0
+KRP.US,D,20260129,000000,13.35,13.63,13.26,13.44,714577,0
+KRP.US,D,20260130,000000,13.45,13.55,13.28,13.43,616571,0
+KRP.US,D,20260202,000000,13.17,13.41,13.13,13.25,564223,0
+KRP.US,D,20260203,000000,13.28,13.585,13.13,13.53,517292,0
+KRP.US,D,20260204,000000,13.58,13.79,13.48,13.7,632710,0
+KRP.US,D,20260205,000000,13.69,13.7,13.35,13.56,443133,0
+KRP.US,D,20260206,000000,13.61,13.82,13.61,13.79,470466,0
+KRP.US,D,20260209,000000,13.8,14.12,13.7602,14.08,460469,0
+KRP.US,D,20260210,000000,14.08,14.19,13.92,13.97,374582,0
+KRP.US,D,20260211,000000,14.09,14.3094,14.02,14.18,767088,0
+KRP.US,D,20260212,000000,14.2,14.2,13.84,14.06,758829,0
+KRP.US,D,20260213,000000,14.0524,14.14,13.9422,14.08,443739,0
+KRP.US,D,20260217,000000,14.14,14.17,13.67,13.96,574898,0
+KRP.US,D,20260218,000000,14.1,14.29,13.92,14.24,800443,0
diff --git a/daily/us/nyse stocks/1/kt.us.txt b/daily/us/nyse stocks/1/kt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..46c4866bf88e489093f3e598e872c3daa7324126
--- /dev/null
+++ b/daily/us/nyse stocks/1/kt.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+KT.US,D,20050225,000000,19.387,19.725,19.387,19.64,632241,0
+KT.US,D,20050228,000000,19.529,19.64,19.335,19.64,1075636,0
+KT.US,D,20050301,000000,19.555,19.818,19.555,19.632,390571,0
+KT.US,D,20050302,000000,19.548,19.615,19.395,19.548,449777,0
+KT.US,D,20050303,000000,19.548,19.548,19.327,19.377,782797,0
+KT.US,D,20050304,000000,19.292,19.445,18.929,19.082,1277835,0
+KT.US,D,20050307,000000,19.073,19.073,18.717,18.828,735762,0
+KT.US,D,20050308,000000,18.87,18.972,18.76,18.87,536165,0
+KT.US,D,20050309,000000,19.377,19.377,19.116,19.166,527656,0
+KT.US,D,20050310,000000,19.319,19.319,18.845,19.04,399552,0
+KT.US,D,20050311,000000,18.955,19.292,18.955,19.259,682466,0
+KT.US,D,20050314,000000,19.124,19.319,19.099,19.267,503666,0
+KT.US,D,20050315,000000,19.141,19.141,18.702,18.769,581424,0
+KT.US,D,20050316,000000,18.929,19.218,18.862,19.015,831486,0
+KT.US,D,20050317,000000,18.702,19.116,18.633,18.702,648903,0
+KT.US,D,20050318,000000,18.446,18.921,18.421,18.666,521628,0
+KT.US,D,20050321,000000,18.617,18.819,18.608,18.726,679394,0
+KT.US,D,20050322,000000,18.642,18.812,18.355,18.473,713663,0
+KT.US,D,20050323,000000,18.277,18.692,18.277,18.523,458522,0
+KT.US,D,20050324,000000,18.488,18.556,18.355,18.455,337865,0
+KT.US,D,20050328,000000,18.523,18.702,18.421,18.498,399081,0
+KT.US,D,20050329,000000,18.372,18.372,17.516,17.753,620304,0
+KT.US,D,20050330,000000,17.753,18.134,17.753,18.006,450723,0
+KT.US,D,20050331,000000,18.083,18.193,17.966,18.033,445642,0
+KT.US,D,20050401,000000,18.117,18.336,18.117,18.125,549517,0
+KT.US,D,20050404,000000,18.024,18.219,17.863,17.99,1169942,0
+KT.US,D,20050405,000000,17.999,18.075,17.855,17.932,438787,0
+KT.US,D,20050406,000000,17.999,18.362,17.99,18.209,744861,0
+KT.US,D,20050407,000000,18.219,18.219,17.923,17.956,693928,0
+KT.US,D,20050408,000000,17.972,17.972,17.593,17.686,827467,0
+KT.US,D,20050411,000000,17.473,17.483,17.161,17.305,1015247,0
+KT.US,D,20050412,000000,17.263,17.271,16.932,17.263,697592,0
+KT.US,D,20050413,000000,17.516,17.558,17.11,17.135,1593720,0
+KT.US,D,20050414,000000,17.168,17.195,16.941,17.051,733045,0
+KT.US,D,20050415,000000,17.068,17.178,16.992,16.992,1084973,0
+KT.US,D,20050418,000000,17.009,17.051,16.882,16.941,472586,0
+KT.US,D,20050419,000000,16.958,17.135,16.932,16.975,454858,0
+KT.US,D,20050420,000000,16.941,17.034,16.661,16.772,353228,0
+KT.US,D,20050421,000000,16.975,17.094,16.975,17.051,385490,0
+KT.US,D,20050422,000000,17.051,17.068,16.975,16.983,1021629,0
+KT.US,D,20050425,000000,17.558,17.558,17.271,17.331,2285285,0
+KT.US,D,20050426,000000,17.253,17.466,17.153,17.168,962779,0
+KT.US,D,20050427,000000,17.026,17.076,16.95,17,565353,0
+KT.US,D,20050428,000000,16.958,16.958,16.805,16.805,361854,0
+KT.US,D,20050429,000000,16.848,17.161,16.848,17.085,430515,0
+KT.US,D,20050502,000000,17.178,17.195,16.932,17.051,457814,0
+KT.US,D,20050503,000000,17.051,17.101,16.906,16.966,285159,0
+KT.US,D,20050504,000000,17.119,17.424,17.119,17.236,611797,0
+KT.US,D,20050505,000000,17.356,17.686,17.144,17.246,650914,0
+KT.US,D,20050506,000000,17.263,17.405,17.161,17.161,603169,0
+KT.US,D,20050509,000000,17.034,17.236,17.009,17.153,1714141,0
+KT.US,D,20050510,000000,17.009,17.229,16.975,17.051,357129,0
+KT.US,D,20050511,000000,17.051,17.211,16.983,17.144,487712,0
+KT.US,D,20050512,000000,17.009,17.101,16.924,16.932,410188,0
+KT.US,D,20050513,000000,16.932,17.059,16.712,16.712,220044,0
+KT.US,D,20050516,000000,16.966,16.966,16.746,16.924,370245,0
+KT.US,D,20050517,000000,16.924,17.187,16.906,17.187,333493,0
+KT.US,D,20050518,000000,17.178,17.466,17.068,17.364,413735,0
+KT.US,D,20050519,000000,17.364,17.618,17.364,17.567,568071,0
+KT.US,D,20050520,000000,17.525,17.661,17.473,17.473,229261,0
+KT.US,D,20050523,000000,17.415,17.516,17.211,17.508,320258,0
+KT.US,D,20050524,000000,17.626,17.643,17.466,17.583,463721,0
+KT.US,D,20050525,000000,17.499,17.499,17.178,17.263,569017,0
+KT.US,D,20050526,000000,17.263,17.431,17.253,17.424,564409,0
+KT.US,D,20050527,000000,17.558,17.771,17.508,17.729,596197,0
+KT.US,D,20050531,000000,17.729,17.753,17.618,17.711,567007,0
+KT.US,D,20050601,000000,17.686,17.939,17.593,17.813,452730,0
+KT.US,D,20050602,000000,17.99,18.033,17.795,17.906,729499,0
+KT.US,D,20050603,000000,17.932,18.049,17.897,17.906,476130,0
+KT.US,D,20050606,000000,17.932,18.075,17.855,18.075,605061,0
+KT.US,D,20050607,000000,17.956,18.024,17.906,17.939,635550,0
+KT.US,D,20050608,000000,17.981,18.067,17.939,17.947,532856,0
+KT.US,D,20050609,000000,18.091,18.091,17.939,17.99,687783,0
+KT.US,D,20050610,000000,17.99,18.168,17.956,18.024,414325,0
+KT.US,D,20050613,000000,17.99,18.177,17.99,18.083,220871,0
+KT.US,D,20050614,000000,18.041,18.091,17.947,17.947,350982,0
+KT.US,D,20050615,000000,18.024,18.134,17.939,18.134,564526,0
+KT.US,D,20050616,000000,18.209,18.345,18.151,18.32,369062,0
+KT.US,D,20050617,000000,18.303,18.574,18.303,18.566,313639,0
+KT.US,D,20050620,000000,17.771,18.277,17.636,18.083,637914,0
+KT.US,D,20050621,000000,18.202,18.556,18.202,18.465,500710,0
+KT.US,D,20050622,000000,18.508,18.582,18.262,18.508,358310,0
+KT.US,D,20050623,000000,18.608,18.666,18.488,18.625,459587,0
+KT.US,D,20050624,000000,18.473,18.608,18.311,18.44,428269,0
+KT.US,D,20050627,000000,18.227,18.446,18.219,18.446,365753,0
+KT.US,D,20050628,000000,18.523,18.531,18.151,18.473,462422,0
+KT.US,D,20050629,000000,18.159,18.329,17.939,18.109,292249,0
+KT.US,D,20050630,000000,18.041,18.227,17.923,18.193,443396,0
+KT.US,D,20050701,000000,18.033,18.075,17.855,17.999,427915,0
+KT.US,D,20050705,000000,17.296,17.558,17.253,17.339,824158,0
+KT.US,D,20050706,000000,17.229,17.508,17.187,17.246,428269,0
+KT.US,D,20050707,000000,16.924,17.305,16.891,17.253,430632,0
+KT.US,D,20050708,000000,17.135,17.431,16.975,17.399,345784,0
+KT.US,D,20050711,000000,17.288,17.618,17.288,17.516,380053,0
+KT.US,D,20050712,000000,17.473,17.643,17.364,17.466,443514,0
+KT.US,D,20050713,000000,17.399,17.676,17.381,17.576,424961,0
+KT.US,D,20050714,000000,17.567,17.821,17.558,17.821,534628,0
+KT.US,D,20050715,000000,17.821,17.913,17.694,17.889,544672,0
+KT.US,D,20050718,000000,17.761,17.923,17.669,17.863,373436,0
+KT.US,D,20050719,000000,17.889,17.939,17.787,17.906,347437,0
+KT.US,D,20050720,000000,17.719,17.863,17.651,17.779,702556,0
+KT.US,D,20050721,000000,17.761,18.033,17.729,18.033,367882,0
+KT.US,D,20050722,000000,18.177,18.177,17.897,18.067,405461,0
+KT.US,D,20050725,000000,18.015,18.168,17.966,18.024,292485,0
+KT.US,D,20050726,000000,18.049,18.109,17.956,18.067,262469,0
+KT.US,D,20050727,000000,17.972,18.091,17.846,17.981,450605,0
+KT.US,D,20050728,000000,18.277,18.785,18.277,18.65,564171,0
+KT.US,D,20050729,000000,18.617,18.803,18.617,18.735,368354,0
+KT.US,D,20050801,000000,18.735,18.803,18.617,18.65,285986,0
+KT.US,D,20050802,000000,18.617,18.785,18.455,18.717,452614,0
+KT.US,D,20050803,000000,18.617,18.625,17.863,18.033,829004,0
+KT.US,D,20050804,000000,17.855,17.863,17.525,17.771,624087,0
+KT.US,D,20050805,000000,17.558,17.593,17.246,17.415,662258,0
+KT.US,D,20050808,000000,17.296,17.525,17.178,17.313,485348,0
+KT.US,D,20050809,000000,17.187,17.643,17.187,17.508,667339,0
+KT.US,D,20050810,000000,17.508,17.602,17.211,17.296,906645,0
+KT.US,D,20050811,000000,17.271,17.541,17.271,17.457,750653,0
+KT.US,D,20050812,000000,17.457,17.491,17.229,17.279,429688,0
+KT.US,D,20050815,000000,17.263,17.466,17.263,17.346,260813,0
+KT.US,D,20050816,000000,17.168,17.178,16.857,17.009,605532,0
+KT.US,D,20050817,000000,16.872,17.178,16.848,17.161,365045,0
+KT.US,D,20050818,000000,17.161,17.161,16.941,16.966,338928,0
+KT.US,D,20050819,000000,17.11,17.221,17.068,17.135,345310,0
+KT.US,D,20050822,000000,17.076,17.448,17.068,17.346,359018,0
+KT.US,D,20050823,000000,17.279,17.331,16.924,17.016,489957,0
+KT.US,D,20050824,000000,16.62,17.059,16.62,16.916,490430,0
+KT.US,D,20050825,000000,17.051,17.11,16.839,17.094,310211,0
+KT.US,D,20050826,000000,16.983,17.059,16.857,16.932,296503,0
+KT.US,D,20050829,000000,16.839,17.135,16.746,17.051,395653,0
+KT.US,D,20050830,000000,17.034,17.085,16.848,17.051,390571,0
+KT.US,D,20050831,000000,16.891,17.246,16.882,17.221,561335,0
+KT.US,D,20050901,000000,17.221,17.331,17.051,17.161,422597,0
+KT.US,D,20050902,000000,17.263,17.389,16.983,17.253,447768,0
+KT.US,D,20050906,000000,17.305,17.593,17.296,17.525,480267,0
+KT.US,D,20050907,000000,17.643,17.829,17.618,17.804,702792,0
+KT.US,D,20050908,000000,17.88,17.99,17.719,17.729,617587,0
+KT.US,D,20050909,000000,17.821,18.262,17.821,18.193,540300,0
+KT.US,D,20050912,000000,18.109,18.446,18.083,18.336,593952,0
+KT.US,D,20050913,000000,18.262,18.269,18.049,18.067,902508,0
+KT.US,D,20050914,000000,18.067,18.498,18.033,18.287,343064,0
+KT.US,D,20050915,000000,18.295,18.598,18.277,18.488,352401,0
+KT.US,D,20050916,000000,18.413,18.498,18.269,18.421,204800,0
+KT.US,D,20050919,000000,18.574,18.592,18.362,18.421,323919,0
+KT.US,D,20050920,000000,18.362,18.514,18.277,18.446,384307,0
+KT.US,D,20050921,000000,18.582,18.582,18.209,18.362,316357,0
+KT.US,D,20050922,000000,18.303,18.311,18.075,18.219,514774,0
+KT.US,D,20050923,000000,18.151,18.379,18.142,18.193,385962,0
+KT.US,D,20050926,000000,18.446,18.828,18.446,18.819,337982,0
+KT.US,D,20050927,000000,18.642,18.65,18.244,18.405,496692,0
+KT.US,D,20050928,000000,18.362,18.582,18.362,18.446,346847,0
+KT.US,D,20050929,000000,18.54,19.04,18.54,18.776,387498,0
+KT.US,D,20050930,000000,18.735,19.048,18.684,19.04,304657,0
+KT.US,D,20051003,000000,18.955,19.59,18.938,19.277,897900,0
+KT.US,D,20051004,000000,18.896,19.335,18.896,19.065,567480,0
+KT.US,D,20051005,000000,19.065,19.133,18.862,18.921,349918,0
+KT.US,D,20051006,000000,18.845,18.938,18.625,18.633,302530,0
+KT.US,D,20051007,000000,18.702,18.896,18.659,18.692,1031321,0
+KT.US,D,20051010,000000,18.886,19.082,18.794,19.015,375800,0
+KT.US,D,20051011,000000,18.913,19.166,18.913,19.082,237060,0
+KT.US,D,20051012,000000,19.2,19.277,18.692,18.726,557081,0
+KT.US,D,20051013,000000,18.549,18.988,18.372,18.981,905936,0
+KT.US,D,20051014,000000,19.048,19.243,18.794,18.87,724771,0
+KT.US,D,20051017,000000,18.955,19.056,18.76,19.022,378045,0
+KT.US,D,20051018,000000,18.955,18.963,18.455,18.508,367055,0
+KT.US,D,20051019,000000,18.219,18.388,18.151,18.362,651504,0
+KT.US,D,20051020,000000,18.311,18.508,18.134,18.177,388207,0
+KT.US,D,20051021,000000,18.227,18.421,18.202,18.287,416452,0
+KT.US,D,20051024,000000,18.193,18.372,18.125,18.295,567718,0
+KT.US,D,20051025,000000,18.209,18.345,17.956,18.109,530257,0
+KT.US,D,20051026,000000,18.109,18.311,18.109,18.177,488894,0
+KT.US,D,20051027,000000,18.125,18.219,17.99,18.1,403453,0
+KT.US,D,20051028,000000,18.177,18.184,17.676,17.686,1240847,0
+KT.US,D,20051031,000000,17.855,18.43,17.829,18.236,830067,0
+KT.US,D,20051101,000000,18.024,18.608,17.897,18.193,1021039,0
+KT.US,D,20051102,000000,18.193,18.896,18.168,18.744,922008,0
+KT.US,D,20051103,000000,18.735,18.972,18.193,18.202,1416456,0
+KT.US,D,20051104,000000,17.779,18.015,17.753,17.838,662967,0
+KT.US,D,20051107,000000,17.771,17.947,17.508,17.676,727490,0
+KT.US,D,20051108,000000,17.736,17.932,17.55,17.736,499648,0
+KT.US,D,20051109,000000,17.729,17.923,17.686,17.761,409716,0
+KT.US,D,20051110,000000,17.813,18.033,17.669,17.913,454741,0
+KT.US,D,20051111,000000,17.906,18.227,17.906,18.151,380290,0
+KT.US,D,20051114,000000,18.151,18.159,17.932,17.981,282677,0
+KT.US,D,20051115,000000,18.015,18.109,17.863,17.863,395180,0
+KT.US,D,20051116,000000,18.033,18.134,17.956,18.049,226070,0
+KT.US,D,20051117,000000,18.168,18.531,18.041,18.295,556963,0
+KT.US,D,20051118,000000,18.193,18.345,18.015,18.269,404043,0
+KT.US,D,20051121,000000,18.184,18.488,18.091,18.405,423423,0
+KT.US,D,20051122,000000,18.041,18.345,17.771,18.303,648430,0
+KT.US,D,20051123,000000,18.303,18.692,18.303,18.65,392934,0
+KT.US,D,20051125,000000,18.574,18.717,18.295,18.633,262114,0
+KT.US,D,20051128,000000,18.642,18.684,18.473,18.488,346727,0
+KT.US,D,20051129,000000,18.549,18.659,18.397,18.446,364572,0
+KT.US,D,20051130,000000,18.481,18.676,18.405,18.473,563225,0
+KT.US,D,20051201,000000,18.574,18.853,18.481,18.566,609669,0
+KT.US,D,20051202,000000,18.566,18.574,18.311,18.372,556255,0
+KT.US,D,20051205,000000,18.362,18.465,18.193,18.209,474475,0
+KT.US,D,20051206,000000,18.219,18.388,18.209,18.336,535811,0
+KT.US,D,20051207,000000,18.329,18.362,17.999,18.151,362328,0
+KT.US,D,20051208,000000,18.193,18.336,17.99,18.1,488184,0
+KT.US,D,20051209,000000,17.966,18.134,17.753,18.083,359847,0
+KT.US,D,20051212,000000,18.151,18.465,18.151,18.262,433823,0
+KT.US,D,20051213,000000,18.252,18.44,18.202,18.277,699364,0
+KT.US,D,20051214,000000,18.262,18.446,18.227,18.277,984050,0
+KT.US,D,20051215,000000,18.193,18.446,18.033,18.177,612033,0
+KT.US,D,20051216,000000,18.184,18.362,18.075,18.142,427915,0
+KT.US,D,20051219,000000,18.117,18.388,18.058,18.295,747107,0
+KT.US,D,20051220,000000,18.311,18.574,18.159,18.193,742027,0
+KT.US,D,20051221,000000,18.252,18.54,18.177,18.413,547155,0
+KT.US,D,20051222,000000,18.202,18.43,18.193,18.388,576108,0
+KT.US,D,20051223,000000,18.405,18.717,18.262,18.659,424606,0
+KT.US,D,20051227,000000,18.87,19.496,18.735,18.776,631768,0
+KT.US,D,20051228,000000,18.355,18.355,17.872,18.041,364928,0
+KT.US,D,20051229,000000,18.033,18.311,17.947,18.244,399435,0
+KT.US,D,20051230,000000,18.193,18.405,18.1,18.236,383245,0
+KT.US,D,20060103,000000,18.277,18.574,18.269,18.473,566890,0
+KT.US,D,20060104,000000,18.608,18.608,18.413,18.465,647131,0
+KT.US,D,20060105,000000,18.523,18.608,18.405,18.488,453795,0
+KT.US,D,20060106,000000,18.488,18.684,18.473,18.659,482866,0
+KT.US,D,20060109,000000,18.666,18.684,18.617,18.659,365753,0
+KT.US,D,20060110,000000,18.598,18.608,18.32,18.329,548101,0
+KT.US,D,20060111,000000,18.329,18.608,18.329,18.549,610024,0
+KT.US,D,20060112,000000,18.44,18.769,18.44,18.617,557789,0
+KT.US,D,20060113,000000,18.523,18.702,18.43,18.642,575044,0
+KT.US,D,20060117,000000,18.473,18.481,18.091,18.091,741907,0
+KT.US,D,20060118,000000,17.821,17.999,17.676,17.694,1038293,0
+KT.US,D,20060119,000000,17.771,17.981,17.703,17.821,579061,0
+KT.US,D,20060120,000000,17.779,17.838,17.499,17.499,456513,0
+KT.US,D,20060123,000000,17.558,17.821,17.541,17.694,484166,0
+KT.US,D,20060124,000000,17.813,17.981,17.694,17.703,976251,0
+KT.US,D,20060125,000000,17.736,17.745,17.618,17.626,577999,0
+KT.US,D,20060126,000000,17.55,17.771,17.473,17.651,823803,0
+KT.US,D,20060127,000000,17.686,17.855,17.686,17.771,1377576,0
+KT.US,D,20060130,000000,17.618,17.863,17.567,17.771,459587,0
+KT.US,D,20060131,000000,17.855,17.956,17.703,17.863,847557,0
+KT.US,D,20060201,000000,17.863,17.913,17.729,17.771,739781,0
+KT.US,D,20060202,000000,18.049,18.142,17.694,17.729,1542667,0
+KT.US,D,20060203,000000,17.745,17.771,17.448,17.534,1021629,0
+KT.US,D,20060206,000000,17.813,17.829,17.676,17.745,1264363,0
+KT.US,D,20060207,000000,17.745,17.753,17.339,17.431,1479444,0
+KT.US,D,20060208,000000,17.431,17.473,17.305,17.339,809269,0
+KT.US,D,20060209,000000,17.339,17.473,17.331,17.44,1088045,0
+KT.US,D,20060210,000000,17.389,17.508,17.356,17.424,1331724,0
+KT.US,D,20060213,000000,17.356,17.356,17.161,17.168,503310,0
+KT.US,D,20060214,000000,17.313,17.618,17.296,17.534,941270,0
+KT.US,D,20060215,000000,17.415,17.534,17.364,17.448,779253,0
+KT.US,D,20060216,000000,17.457,17.525,17.405,17.499,871310,0
+KT.US,D,20060217,000000,17.44,17.669,17.44,17.558,534036,0
+KT.US,D,20060221,000000,17.618,17.897,17.558,17.567,661548,0
+KT.US,D,20060222,000000,17.541,17.686,17.372,17.583,490194,0
+KT.US,D,20060223,000000,17.626,17.771,17.541,17.753,1397666,0
+KT.US,D,20060224,000000,17.719,17.753,17.602,17.651,345664,0
+KT.US,D,20060227,000000,17.567,17.729,17.381,17.431,501064,0
+KT.US,D,20060228,000000,17.364,17.516,17.236,17.279,613213,0
+KT.US,D,20060301,000000,17.399,17.516,17.271,17.424,618059,0
+KT.US,D,20060302,000000,17.356,17.473,17.305,17.356,779133,0
+KT.US,D,20060303,000000,17.263,17.346,17.168,17.296,574217,0
+KT.US,D,20060306,000000,17.339,17.534,17.195,17.372,736000,0
+KT.US,D,20060307,000000,17.288,17.288,16.924,17.094,757152,0
+KT.US,D,20060308,000000,17.051,17.516,16.958,17.448,532501,0
+KT.US,D,20060309,000000,17.448,17.491,17.321,17.431,1158596,0
+KT.US,D,20060310,000000,17.346,17.508,17.305,17.346,1383604,0
+KT.US,D,20060313,000000,17.346,17.534,17.331,17.466,553654,0
+KT.US,D,20060314,000000,17.405,17.593,17.321,17.483,636969,0
+KT.US,D,20060315,000000,17.431,17.508,17.178,17.431,1644300,0
+KT.US,D,20060316,000000,17.643,17.719,17.525,17.661,991968,0
+KT.US,D,20060317,000000,17.661,17.745,17.558,17.661,591116,0
+KT.US,D,20060320,000000,17.703,17.729,17.609,17.676,510520,0
+KT.US,D,20060321,000000,17.558,17.703,17.525,17.576,457103,0
+KT.US,D,20060322,000000,17.466,17.703,17.415,17.643,520329,0
+KT.US,D,20060323,000000,17.558,17.771,17.558,17.686,1916693,0
+KT.US,D,20060324,000000,17.626,17.626,17.271,17.457,1030966,0
+KT.US,D,20060327,000000,17.381,17.719,17.381,17.626,733162,0
+KT.US,D,20060328,000000,17.491,17.703,17.491,17.602,1796510,0
+KT.US,D,20060329,000000,17.609,17.829,17.567,17.779,819904,0
+KT.US,D,20060330,000000,17.771,17.846,17.415,17.804,678094,0
+KT.US,D,20060331,000000,17.855,18.117,17.821,18.024,650440,0
+KT.US,D,20060403,000000,18.151,18.269,17.846,18.244,712600,0
+KT.US,D,20060404,000000,18.142,18.405,18.142,18.362,1163796,0
+KT.US,D,20060405,000000,18.262,18.397,18.262,18.379,468921,0
+KT.US,D,20060406,000000,18.44,18.776,18.345,18.405,1679043,0
+KT.US,D,20060407,000000,18.405,18.54,18.287,18.446,918463,0
+KT.US,D,20060410,000000,18.582,18.785,18.556,18.608,1420828,0
+KT.US,D,20060411,000000,18.608,18.617,18.413,18.598,961125,0
+KT.US,D,20060412,000000,18.574,18.598,18.336,18.566,1441863,0
+KT.US,D,20060413,000000,18.531,18.582,18.227,18.481,625269,0
+KT.US,D,20060417,000000,18.617,18.955,18.592,18.853,575870,0
+KT.US,D,20060418,000000,19.056,19.455,19.056,19.455,989604,0
+KT.US,D,20060419,000000,19.548,19.581,19.387,19.387,452850,0
+KT.US,D,20060420,000000,19.175,19.429,19.175,19.335,449541,0
+KT.US,D,20060421,000000,19.529,19.581,19.429,19.462,968098,0
+KT.US,D,20060424,000000,19.506,19.59,19.462,19.581,371308,0
+KT.US,D,20060425,000000,19.632,19.707,19.615,19.623,276177,0
+KT.US,D,20060426,000000,19.632,19.675,19.529,19.529,512293,0
+KT.US,D,20060427,000000,19.675,19.675,19.529,19.572,408298,0
+KT.US,D,20060428,000000,19.59,19.885,19.539,19.691,326519,0
+KT.US,D,20060501,000000,19.742,19.927,19.64,19.785,493266,0
+KT.US,D,20060502,000000,19.927,20.013,19.859,19.885,728201,0
+KT.US,D,20060503,000000,19.859,20.241,19.852,20.165,797451,0
+KT.US,D,20060504,000000,20.165,20.224,20.063,20.182,464194,0
+KT.US,D,20060505,000000,20.165,20.266,20.056,20.207,338810,0
+KT.US,D,20060508,000000,20.224,20.554,20.148,20.479,446352,0
+KT.US,D,20060509,000000,20.156,20.283,19.987,20.215,560507,0
+KT.US,D,20060510,000000,20.047,20.139,19.843,20.081,443396,0
+KT.US,D,20060511,000000,20.063,20.148,19.597,19.657,589461,0
+KT.US,D,20060512,000000,19.766,19.818,19.48,19.59,481330,0
+KT.US,D,20060515,000000,19.403,19.403,19.2,19.277,1186604,0
+KT.US,D,20060516,000000,19.234,19.412,19.048,19.277,514538,0
+KT.US,D,20060517,000000,19.277,19.412,18.812,18.828,607542,0
+KT.US,D,20060518,000000,18.751,18.913,18.523,18.598,577645,0
+KT.US,D,20060519,000000,18.65,18.837,18.455,18.785,932643,0
+KT.US,D,20060522,000000,18.566,18.566,18.159,18.184,325102,0
+KT.US,D,20060523,000000,18.556,18.896,18.523,18.523,637440,0
+KT.US,D,20060524,000000,18.617,18.676,18.372,18.617,640040,0
+KT.US,D,20060525,000000,18.598,18.769,18.421,18.592,624677,0
+KT.US,D,20060526,000000,18.776,18.896,18.702,18.785,368591,0
+KT.US,D,20060530,000000,18.556,18.617,18.287,18.295,437368,0
+KT.US,D,20060531,000000,18.43,18.845,18.388,18.659,657885,0
+KT.US,D,20060601,000000,18.666,19.166,18.666,19.107,370837,0
+KT.US,D,20060602,000000,19.218,19.523,19.218,19.445,423779,0
+KT.US,D,20060605,000000,19.412,19.496,19.048,19.116,502839,0
+KT.US,D,20060606,000000,19.09,19.141,18.659,18.938,571853,0
+KT.US,D,20060607,000000,18.938,19.2,18.65,18.65,355709,0
+KT.US,D,20060608,000000,17.863,18.109,17.779,17.999,630232,0
+KT.US,D,20060609,000000,18.033,18.151,17.703,17.703,1079891,0
+KT.US,D,20060612,000000,17.711,17.804,17.051,17.085,763771,0
+KT.US,D,20060613,000000,17.085,17.279,17.042,17.042,408179,0
+KT.US,D,20060614,000000,17.119,17.431,17.034,17.229,699956,0
+KT.US,D,20060615,000000,17.144,17.669,17.127,17.643,664621,0
+KT.US,D,20060616,000000,17.525,17.643,17.424,17.431,472586,0
+KT.US,D,20060619,000000,17.381,17.55,17.135,17.144,442923,0
+KT.US,D,20060620,000000,17.144,17.381,17.009,17.381,335502,0
+KT.US,D,20060621,000000,17.168,17.651,17.144,17.602,800759,0
+KT.US,D,20060622,000000,17.508,17.558,17.296,17.356,431106,0
+KT.US,D,20060623,000000,17.356,17.405,17.221,17.313,192509,0
+KT.US,D,20060626,000000,17.253,17.356,17.221,17.339,176791,0
+KT.US,D,20060627,000000,17.263,17.541,17.263,17.389,385490,0
+KT.US,D,20060628,000000,17.339,17.473,17.263,17.424,446942,0
+KT.US,D,20060629,000000,17.473,18.109,17.473,18.075,501656,0
+KT.US,D,20060630,000000,18.125,18.227,18.058,18.151,324865,0
+KT.US,D,20060703,000000,18.159,18.446,18.091,18.446,251714,0
+KT.US,D,20060705,000000,18.024,18.049,17.618,17.804,847321,0
+KT.US,D,20060706,000000,17.719,17.981,17.719,17.939,441268,0
+KT.US,D,20060707,000000,17.889,18.134,17.729,17.932,381472,0
+KT.US,D,20060710,000000,18.142,18.219,18.067,18.151,209881,0
+KT.US,D,20060711,000000,18.109,18.125,17.906,18.109,269914,0
+KT.US,D,20060712,000000,18.024,18.033,17.821,17.821,620424,0
+KT.US,D,20060713,000000,17.771,17.889,17.483,17.558,297566,0
+KT.US,D,20060714,000000,17.516,17.516,17.016,17.016,499293,0
+KT.US,D,20060717,000000,16.891,17.321,16.679,17.203,376744,0
+KT.US,D,20060718,000000,17.263,17.431,17.119,17.263,297566,0
+KT.US,D,20060719,000000,17.271,18.006,17.271,17.872,529783,0
+KT.US,D,20060720,000000,17.956,18.227,17.736,17.771,313402,0
+KT.US,D,20060721,000000,17.711,18.015,17.711,17.795,368591,0
+KT.US,D,20060724,000000,17.779,18.049,17.779,18.015,278069,0
+KT.US,D,20060725,000000,18.058,18.252,17.889,18.049,613451,0
+KT.US,D,20060726,000000,18.049,18.219,17.897,18.109,381472,0
+KT.US,D,20060727,000000,18.109,18.219,18.015,18.058,872610,0
+KT.US,D,20060728,000000,18.177,18.311,18.151,18.193,678448,0
+KT.US,D,20060731,000000,18.024,18.277,18.024,18.252,1009222,0
+KT.US,D,20060801,000000,18.219,18.236,18.151,18.177,879819,0
+KT.US,D,20060802,000000,18.109,18.202,18.006,18.193,518555,0
+KT.US,D,20060803,000000,17.981,18.168,17.906,17.956,598914,0
+KT.US,D,20060804,000000,18.015,18.193,17.381,18.177,1160368,0
+KT.US,D,20060807,000000,18.193,18.397,18.091,18.269,384662,0
+KT.US,D,20060808,000000,18.473,18.598,18.083,18.193,930398,0
+KT.US,D,20060809,000000,18.345,18.362,18.1,18.1,1238601,0
+KT.US,D,20060810,000000,18.168,18.219,18.049,18.219,537582,0
+KT.US,D,20060811,000000,18.193,18.244,17.972,17.981,247815,0
+KT.US,D,20060814,000000,18.193,18.388,18.083,18.091,259041,0
+KT.US,D,20060815,000000,18.151,18.355,18.067,18.311,546917,0
+KT.US,D,20060816,000000,18.574,18.617,18.498,18.617,513709,0
+KT.US,D,20060817,000000,18.617,18.676,18.556,18.582,272277,0
+KT.US,D,20060818,000000,18.592,18.592,18.379,18.455,276768,0
+KT.US,D,20060821,000000,18.379,18.54,18.329,18.421,259397,0
+KT.US,D,20060822,000000,18.549,18.726,18.514,18.659,394589,0
+KT.US,D,20060823,000000,18.574,18.676,18.405,18.405,365992,0
+KT.US,D,20060824,000000,18.574,18.617,18.295,18.362,543018,0
+KT.US,D,20060825,000000,18.498,18.608,18.44,18.54,435006,0
+KT.US,D,20060828,000000,18.608,18.702,18.566,18.574,580716,0
+KT.US,D,20060829,000000,18.617,18.785,18.549,18.751,678803,0
+KT.US,D,20060830,000000,18.735,18.828,18.702,18.828,276295,0
+KT.US,D,20060831,000000,18.837,18.963,18.702,18.702,498820,0
+KT.US,D,20060901,000000,18.785,18.938,18.785,18.913,950015,0
+KT.US,D,20060905,000000,18.955,19.04,18.862,18.929,383480,0
+KT.US,D,20060906,000000,18.845,18.904,18.717,18.744,545264,0
+KT.US,D,20060907,000000,18.76,18.87,18.65,18.676,509220,0
+KT.US,D,20060908,000000,18.709,18.785,18.65,18.659,671003,0
+KT.US,D,20060911,000000,18.659,18.751,18.574,18.608,441977,0
+KT.US,D,20060912,000000,18.566,18.717,18.556,18.608,669112,0
+KT.US,D,20060913,000000,18.574,18.65,18.514,18.574,753489,0
+KT.US,D,20060914,000000,18.556,18.556,18.345,18.372,276531,0
+KT.US,D,20060915,000000,18.379,18.44,18.202,18.329,571027,0
+KT.US,D,20060918,000000,18.413,18.514,18.345,18.405,391397,0
+KT.US,D,20060919,000000,18.446,18.473,17.939,18.058,727254,0
+KT.US,D,20060920,000000,18.168,18.287,18.159,18.262,746162,0
+KT.US,D,20060921,000000,18.345,18.388,17.923,17.99,853231,0
+KT.US,D,20060922,000000,17.981,18.041,17.88,17.923,560627,0
+KT.US,D,20060925,000000,18.177,18.336,18.075,18.277,1023284,0
+KT.US,D,20060926,000000,18.193,18.262,18.159,18.202,336211,0
+KT.US,D,20060927,000000,18.32,18.345,18.184,18.209,775942,0
+KT.US,D,20060928,000000,18.277,18.32,18.142,18.168,915745,0
+KT.US,D,20060929,000000,18.177,18.262,18.109,18.168,411960,0
+KT.US,D,20061002,000000,18.252,18.405,18.227,18.277,521512,0
+KT.US,D,20061003,000000,18.252,18.252,18.033,18.067,387735,0
+KT.US,D,20061004,000000,18.024,18.177,17.99,18.1,888563,0
+KT.US,D,20061005,000000,18.1,18.236,18.058,18.193,545500,0
+KT.US,D,20061006,000000,18.193,18.193,17.99,18.075,415979,0
+KT.US,D,20061009,000000,17.771,17.779,17.593,17.618,1042549,0
+KT.US,D,20061010,000000,17.567,17.719,17.567,17.676,518202,0
+KT.US,D,20061011,000000,17.711,17.711,17.499,17.55,528246,0
+KT.US,D,20061012,000000,17.643,17.913,17.626,17.872,835031,0
+KT.US,D,20061013,000000,17.923,17.981,17.906,17.972,762824,0
+KT.US,D,20061016,000000,18.142,18.287,18.041,18.134,1045502,0
+KT.US,D,20061017,000000,18.109,18.117,17.88,17.913,889745,0
+KT.US,D,20061018,000000,17.981,18.193,17.981,18.117,835148,0
+KT.US,D,20061019,000000,18.006,18.134,17.99,18.058,450841,0
+KT.US,D,20061020,000000,18.024,18.083,17.99,18.058,296385,0
+KT.US,D,20061023,000000,18.083,18.117,18.024,18.058,596197,0
+KT.US,D,20061024,000000,18.058,18.209,18.058,18.1,404752,0
+KT.US,D,20061025,000000,18.295,18.405,18.227,18.362,815058,0
+KT.US,D,20061026,000000,18.76,18.996,18.76,18.996,784095,0
+KT.US,D,20061027,000000,19.04,19.234,18.837,18.879,954624,0
+KT.US,D,20061030,000000,19.006,19.056,18.862,18.921,1011821,0
+KT.US,D,20061031,000000,19.056,19.183,18.938,18.938,740607,0
+KT.US,D,20061101,000000,19.022,19.166,18.955,18.972,521628,0
+KT.US,D,20061102,000000,19.218,19.59,19.218,19.429,866348,0
+KT.US,D,20061103,000000,19.581,19.835,19.488,19.632,467623,0
+KT.US,D,20061106,000000,19.717,19.766,19.555,19.766,373908,0
+KT.US,D,20061107,000000,19.859,20.215,19.785,19.8,535927,0
+KT.US,D,20061108,000000,19.682,19.742,19.572,19.682,461596,0
+KT.US,D,20061109,000000,19.927,19.927,19.649,19.682,784451,0
+KT.US,D,20061110,000000,19.937,19.961,19.809,19.945,478258,0
+KT.US,D,20061113,000000,20.004,20.096,19.953,20.047,627395,0
+KT.US,D,20061114,000000,20.241,20.343,20.096,20.326,657648,0
+KT.US,D,20061115,000000,20.266,20.266,20.004,20.114,410662,0
+KT.US,D,20061116,000000,20.36,20.401,20.233,20.266,718628,0
+KT.US,D,20061117,000000,20.757,20.875,20.706,20.749,1190976,0
+KT.US,D,20061120,000000,20.816,20.859,20.612,20.68,897310,0
+KT.US,D,20061121,000000,21.164,21.164,21.037,21.053,1394475,0
+KT.US,D,20061122,000000,21.265,21.358,21.155,21.223,1266372,0
+KT.US,D,20061124,000000,21.282,21.485,21.248,21.485,448596,0
+KT.US,D,20061127,000000,21.51,21.604,21.223,21.248,964434,0
+KT.US,D,20061128,000000,21.265,21.342,21.206,21.282,1168642,0
+KT.US,D,20061129,000000,21.324,21.543,21.316,21.451,1142406,0
+KT.US,D,20061130,000000,21.653,21.653,21.434,21.494,765542,0
+KT.US,D,20061201,000000,21.604,21.653,21.383,21.501,1068193,0
+KT.US,D,20061204,000000,21.561,21.917,21.553,21.917,846731,0
+KT.US,D,20061205,000000,21.917,22.103,21.866,22.077,829950,0
+KT.US,D,20061206,000000,22.009,22.018,21.831,21.831,489957,0
+KT.US,D,20061207,000000,21.831,22.195,21.831,22.001,406644,0
+KT.US,D,20061208,000000,21.672,21.672,21.409,21.409,580243,0
+KT.US,D,20061211,000000,20.732,20.961,20.673,20.884,614042,0
+KT.US,D,20061212,000000,20.909,21.079,20.698,20.783,990432,0
+KT.US,D,20061213,000000,20.918,21.071,20.868,21.045,493030,0
+KT.US,D,20061214,000000,21.569,21.739,21.469,21.672,1461835,0
+KT.US,D,20061215,000000,21.653,21.672,21.494,21.578,494566,0
+KT.US,D,20061218,000000,22.085,22.297,21.883,21.933,740135,0
+KT.US,D,20061219,000000,22.001,22.213,21.976,22.153,811159,0
+KT.US,D,20061220,000000,22.339,22.441,22.238,22.348,429451,0
+KT.US,D,20061221,000000,22.322,22.467,22.195,22.331,417515,0
+KT.US,D,20061222,000000,22.17,22.297,22.085,22.17,132711,0
+KT.US,D,20061226,000000,22.119,22.568,22.094,22.559,270622,0
+KT.US,D,20061227,000000,21.746,22.085,21.629,22.085,567480,0
+KT.US,D,20061228,000000,21.746,21.746,21.409,21.426,403098,0
+KT.US,D,20061229,000000,21.367,21.536,21.274,21.451,330419,0
+KT.US,D,20070103,000000,21.391,21.51,21.239,21.459,643231,0
+KT.US,D,20070104,000000,21.578,21.849,21.494,21.849,512410,0
+KT.US,D,20070105,000000,21.586,21.586,20.74,20.826,819668,0
+KT.US,D,20070108,000000,20.994,21.037,20.74,20.826,823213,0
+KT.US,D,20070109,000000,20.783,20.79,20.343,20.427,636614,0
+KT.US,D,20070110,000000,20.393,20.393,20.021,20.215,371545,0
+KT.US,D,20070111,000000,20.486,21.01,20.486,20.698,639331,0
+KT.US,D,20070112,000000,20.656,20.901,20.656,20.875,373317,0
+KT.US,D,20070116,000000,20.943,20.952,20.698,20.909,474475,0
+KT.US,D,20070117,000000,20.909,20.977,20.732,20.757,282795,0
+KT.US,D,20070118,000000,21.053,21.282,20.994,21.189,1139332,0
+KT.US,D,20070119,000000,21.096,21.239,21.02,21.231,300403,0
+KT.US,D,20070122,000000,21.028,21.028,20.74,20.901,418933,0
+KT.US,D,20070123,000000,20.901,20.986,20.774,20.901,468687,0
+KT.US,D,20070124,000000,21.112,21.409,21.105,21.367,506739,0
+KT.US,D,20070125,000000,20.732,20.732,20.207,20.207,519028,0
+KT.US,D,20070126,000000,20.401,20.589,20.249,20.521,497756,0
+KT.US,D,20070129,000000,19.835,19.843,19.345,19.395,656112,0
+KT.US,D,20070130,000000,19.675,19.8,19.555,19.707,524582,0
+KT.US,D,20070131,000000,19.335,19.717,19.218,19.548,679983,0
+KT.US,D,20070201,000000,19.462,19.961,19.445,19.927,799697,0
+KT.US,D,20070202,000000,19.682,19.785,19.564,19.597,754552,0
+KT.US,D,20070205,000000,19.632,19.826,19.437,19.675,370245,0
+KT.US,D,20070206,000000,19.793,20.013,19.742,19.877,430751,0
+KT.US,D,20070207,000000,19.97,20.105,19.869,19.979,504611,0
+KT.US,D,20070208,000000,19.852,19.97,19.75,19.97,542664,0
+KT.US,D,20070209,000000,19.937,19.937,19.523,19.597,511820,0
+KT.US,D,20070212,000000,19.42,19.539,19.319,19.437,414284,0
+KT.US,D,20070213,000000,19.429,19.675,19.377,19.665,356700,0
+KT.US,D,20070214,000000,19.572,19.785,19.523,19.766,705906,0
+KT.US,D,20070215,000000,19.675,19.742,19.572,19.682,1018794,0
+KT.US,D,20070216,000000,19.252,19.42,19.225,19.335,1266609,0
+KT.US,D,20070220,000000,19.218,19.353,19.082,19.286,396007,0
+KT.US,D,20070221,000000,19.04,19.377,19.04,19.36,1162968,0
+KT.US,D,20070222,000000,19.548,19.665,19.327,19.42,818722,0
+KT.US,D,20070223,000000,19.429,19.488,19.327,19.377,905345,0
+KT.US,D,20070226,000000,19.252,19.345,19.09,19.252,825340,0
+KT.US,D,20070227,000000,19.252,19.335,18.379,18.625,1272517,0
+KT.US,D,20070228,000000,18.913,19.286,18.828,19.048,1126688,0
+KT.US,D,20070301,000000,18.921,18.929,18.508,18.828,666216,0
+KT.US,D,20070302,000000,18.913,19.15,18.785,18.862,656940,0
+KT.US,D,20070305,000000,18.726,19.15,18.676,18.794,668404,0
+KT.US,D,20070306,000000,19.488,19.75,19.462,19.725,809859,0
+KT.US,D,20070307,000000,19.292,19.412,19.048,19.124,843185,0
+KT.US,D,20070308,000000,19.209,19.292,19.09,19.234,712245,0
+KT.US,D,20070309,000000,19.277,19.286,18.879,19.031,451667,0
+KT.US,D,20070312,000000,19.073,19.15,18.947,19.099,682347,0
+KT.US,D,20070313,000000,19.192,19.292,18.76,18.769,831132,0
+KT.US,D,20070314,000000,19.09,19.209,18.785,19.048,1130942,0
+KT.US,D,20070315,000000,19.065,19.319,19.015,19.141,578589,0
+KT.US,D,20070316,000000,19.015,19.107,18.785,18.803,296976,0
+KT.US,D,20070319,000000,19.04,19.183,18.988,19.082,442096,0
+KT.US,D,20070320,000000,19.073,19.36,19.073,19.353,342593,0
+KT.US,D,20070321,000000,19.345,19.37,19.056,19.292,1395894,0
+KT.US,D,20070322,000000,19.175,19.286,19.04,19.243,271214,0
+KT.US,D,20070323,000000,18.303,19.234,18.303,19.082,425670,0
+KT.US,D,20070326,000000,19.116,19.116,18.879,19.116,920589,0
+KT.US,D,20070327,000000,19.015,19.082,18.896,18.938,852284,0
+KT.US,D,20070328,000000,18.886,18.921,18.625,18.735,890691,0
+KT.US,D,20070329,000000,18.938,19.031,18.735,18.913,401562,0
+KT.US,D,20070330,000000,18.886,19.048,18.769,18.947,449422,0
+KT.US,D,20070402,000000,18.803,18.886,18.726,18.785,690264,0
+KT.US,D,20070403,000000,18.405,18.473,18.151,18.465,1230921,0
+KT.US,D,20070404,000000,18.488,18.549,18.345,18.465,611914,0
+KT.US,D,20070405,000000,18.702,19.04,18.702,18.972,742618,0
+KT.US,D,20070409,000000,18.828,18.988,18.702,18.929,591234,0
+KT.US,D,20070410,000000,18.794,18.921,18.751,18.904,720754,0
+KT.US,D,20070411,000000,18.785,18.938,18.65,18.794,1019620,0
+KT.US,D,20070412,000000,18.819,19.116,18.776,19.065,1171478,0
+KT.US,D,20070413,000000,19.124,19.267,19.09,19.243,578825,0
+KT.US,D,20070416,000000,19.15,19.267,19.141,19.209,997522,0
+KT.US,D,20070417,000000,19.175,19.267,19.141,19.243,1170415,0
+KT.US,D,20070418,000000,19.166,19.259,19.133,19.234,1241911,0
+KT.US,D,20070419,000000,19.065,19.065,18.896,19.015,730839,0
+KT.US,D,20070420,000000,18.803,19.09,18.803,19.073,637323,0
+KT.US,D,20070423,000000,18.913,19.082,18.913,18.963,766607,0
+KT.US,D,20070424,000000,18.32,18.828,18.32,18.633,546801,0
+KT.US,D,20070425,000000,18.556,18.642,18.455,18.642,534510,0
+KT.US,D,20070426,000000,18.397,18.76,18.397,18.735,333256,0
+KT.US,D,20070427,000000,18.913,19.065,18.862,19.006,490666,0
+KT.US,D,20070430,000000,19.209,19.311,19.158,19.175,718862,0
+KT.US,D,20070501,000000,19.252,19.267,19.09,19.225,1508870,0
+KT.US,D,20070502,000000,19.107,19.107,18.988,19.048,854529,0
+KT.US,D,20070503,000000,19.42,19.539,19.286,19.523,1323511,0
+KT.US,D,20070504,000000,19.581,19.632,19.445,19.539,820731,0
+KT.US,D,20070507,000000,19.8,19.894,19.75,19.885,907945,0
+KT.US,D,20070508,000000,19.818,19.818,19.657,19.75,748171,0
+KT.US,D,20070509,000000,19.742,19.818,19.707,19.766,777124,0
+KT.US,D,20070510,000000,19.607,19.607,19.158,19.2,662849,0
+KT.US,D,20070511,000000,19.175,19.345,19.141,19.158,498111,0
+KT.US,D,20070514,000000,19.387,19.395,19.175,19.192,479558,0
+KT.US,D,20070515,000000,19.539,19.7,19.48,19.59,929217,0
+KT.US,D,20070516,000000,20.308,20.564,20.096,20.502,2084510,0
+KT.US,D,20070517,000000,20.545,20.589,20.317,20.486,551527,0
+KT.US,D,20070518,000000,20.564,20.766,20.512,20.638,616405,0
+KT.US,D,20070521,000000,20.486,20.512,20.351,20.401,707872,0
+KT.US,D,20070522,000000,19.945,20.249,19.8,20.173,1090055,0
+KT.US,D,20070523,000000,20.013,20.249,20.013,20.199,751243,0
+KT.US,D,20070524,000000,20.156,20.156,19.775,19.8,1208702,0
+KT.US,D,20070525,000000,19.911,20.207,19.903,20.191,534156,0
+KT.US,D,20070529,000000,20.292,20.376,20.199,20.333,561809,0
+KT.US,D,20070530,000000,19.945,20.124,19.8,20.09,601515,0
+KT.US,D,20070531,000000,20.148,20.393,20.105,20.333,799577,0
+KT.US,D,20070601,000000,20.386,20.502,20.275,20.427,618414,0
+KT.US,D,20070604,000000,20.453,20.605,20.368,20.57,414561,0
+KT.US,D,20070605,000000,20.249,20.326,20.081,20.266,821205,0
+KT.US,D,20070606,000000,20.105,20.191,19.894,19.953,338220,0
+KT.US,D,20070607,000000,19.937,20.013,19.555,19.675,771624,0
+KT.US,D,20070608,000000,19.572,19.632,19.488,19.581,485821,0
+KT.US,D,20070611,000000,19.733,19.97,19.717,19.927,447414,0
+KT.US,D,20070612,000000,20.57,20.597,20.36,20.444,1198895,0
+KT.US,D,20070613,000000,20.783,20.909,20.673,20.884,680337,0
+KT.US,D,20070614,000000,21.01,21.053,20.901,20.918,532973,0
+KT.US,D,20070615,000000,20.994,21.01,20.74,20.85,972351,0
+KT.US,D,20070618,000000,20.868,21.01,20.722,20.833,438905,0
+KT.US,D,20070619,000000,20.564,20.656,20.427,20.46,534510,0
+KT.US,D,20070620,000000,20.326,20.401,20.081,20.096,432761,0
+KT.US,D,20070621,000000,20.105,20.173,19.885,20.029,846731,0
+KT.US,D,20070622,000000,19.877,19.877,19.539,19.682,820021,0
+KT.US,D,20070625,000000,20.021,20.056,19.809,19.894,534273,0
+KT.US,D,20070626,000000,20.071,20.071,19.64,19.785,668049,0
+KT.US,D,20070627,000000,19.607,19.75,19.548,19.733,339401,0
+KT.US,D,20070628,000000,19.539,19.8,19.429,19.707,450959,0
+KT.US,D,20070629,000000,19.682,19.877,19.564,19.852,625150,0
+KT.US,D,20070702,000000,19.97,20.021,19.843,19.961,438905,0
+KT.US,D,20070703,000000,20.333,20.57,20.326,20.554,281968,0
+KT.US,D,20070705,000000,20.056,20.13,19.894,20.09,574689,0
+KT.US,D,20070706,000000,19.8,20.09,19.8,20.013,479439,0
+KT.US,D,20070709,000000,20.283,20.479,20.283,20.368,375445,0
+KT.US,D,20070710,000000,20.479,20.521,20.063,20.096,417161,0
+KT.US,D,20070711,000000,20.605,20.673,20.554,20.647,467031,0
+KT.US,D,20070712,000000,20.85,21.045,20.79,21.045,498938,0
+KT.US,D,20070713,000000,21.053,21.139,20.952,21.02,398607,0
+KT.US,D,20070716,000000,21.409,21.442,20.816,21.13,966796,0
+KT.US,D,20070717,000000,21.206,21.274,21.172,21.248,606005,0
+KT.US,D,20070718,000000,20.986,20.994,20.502,20.69,669230,0
+KT.US,D,20070719,000000,20.952,21.028,20.85,20.961,560034,0
+KT.US,D,20070720,000000,21.197,21.197,20.656,20.698,632241,0
+KT.US,D,20070723,000000,20.893,21.01,20.757,20.986,553181,0
+KT.US,D,20070724,000000,20.783,20.893,20.512,20.512,671830,0
+KT.US,D,20070725,000000,20.909,20.994,20.638,20.901,599269,0
+KT.US,D,20070726,000000,21.062,21.062,19.766,19.927,1270745,0
+KT.US,D,20070727,000000,19.775,19.903,19.335,19.59,872020,0
+KT.US,D,20070730,000000,19.961,20.283,19.852,20.233,635550,0
+KT.US,D,20070731,000000,20.224,20.308,19.894,19.903,394471,0
+KT.US,D,20070801,000000,19.649,19.75,19.267,19.725,570435,0
+KT.US,D,20070802,000000,19.488,19.785,19.488,19.691,387262,0
+KT.US,D,20070803,000000,19.607,19.75,18.988,19.006,629758,0
+KT.US,D,20070806,000000,19.107,19.267,18.76,19.267,784451,0
+KT.US,D,20070807,000000,19.124,19.455,18.947,19.319,741199,0
+KT.US,D,20070808,000000,19.455,19.766,19.455,19.759,991141,0
+KT.US,D,20070809,000000,19.2,19.277,18.913,19.031,1306198,0
+KT.US,D,20070810,000000,18.592,18.862,18.362,18.744,907945,0
+KT.US,D,20070813,000000,19.302,19.742,19.302,19.412,637914,0
+KT.US,D,20070814,000000,19.259,19.259,18.709,18.709,680575,0
+KT.US,D,20070815,000000,18.633,18.744,18.446,18.446,789336,0
+KT.US,D,20070816,000000,18.142,18.473,17.779,18.202,936544,0
+KT.US,D,20070817,000000,18.744,19.327,18.514,19.277,881120,0
+KT.US,D,20070820,000000,19.065,19.107,18.625,18.837,348146,0
+KT.US,D,20070821,000000,18.666,18.921,18.666,18.812,362683,0
+KT.US,D,20070822,000000,18.812,19.082,18.676,19.082,582489,0
+KT.US,D,20070823,000000,19.099,19.158,18.904,19.031,490430,0
+KT.US,D,20070824,000000,18.845,19.15,18.845,19.141,430397,0
+KT.US,D,20070827,000000,19.141,19.319,19.073,19.311,553064,0
+KT.US,D,20070828,000000,19.243,19.286,18.929,18.938,634840,0
+KT.US,D,20070829,000000,19.15,19.548,19.107,19.548,383126,0
+KT.US,D,20070830,000000,19.455,19.742,19.455,19.59,276414,0
+KT.US,D,20070831,000000,19.927,20.182,19.927,20.156,448596,0
+KT.US,D,20070904,000000,19.894,19.97,19.682,19.843,655286,0
+KT.US,D,20070905,000000,19.572,19.615,19.345,19.488,380172,0
+KT.US,D,20070906,000000,19.8,20.047,19.725,20.004,355592,0
+KT.US,D,20070907,000000,20.096,20.182,19.859,19.903,572916,0
+KT.US,D,20070910,000000,20.224,20.266,19.742,20.029,629996,0
+KT.US,D,20070911,000000,20.258,20.453,20.241,20.393,269086,0
+KT.US,D,20070912,000000,20.469,20.589,20.266,20.435,427325,0
+KT.US,D,20070913,000000,20.68,20.986,20.68,20.875,420943,0
+KT.US,D,20070914,000000,20.901,20.901,20.647,20.808,417515,0
+KT.US,D,20070917,000000,21.02,21.02,20.647,20.698,217562,0
+KT.US,D,20070918,000000,20.673,21.197,20.545,21.197,616050,0
+KT.US,D,20070919,000000,20.952,21.451,20.868,21.121,795087,0
+KT.US,D,20070920,000000,21.003,21.13,20.706,20.85,586035,0
+KT.US,D,20070921,000000,20.986,21.112,20.85,20.85,675495,0
+KT.US,D,20070924,000000,20.749,20.943,20.749,20.842,437487,0
+KT.US,D,20070925,000000,20.749,20.766,20.529,20.632,342119,0
+KT.US,D,20070926,000000,20.656,20.757,20.57,20.722,768025,0
+KT.US,D,20070927,000000,20.884,21.239,20.884,21.214,600569,0
+KT.US,D,20070928,000000,21.096,21.265,21.045,21.197,439732,0
+KT.US,D,20071001,000000,21.367,21.909,21.367,21.909,437251,0
+KT.US,D,20071002,000000,21.653,21.789,21.51,21.746,704802,0
+KT.US,D,20071003,000000,21.731,21.731,21.155,21.214,294494,0
+KT.US,D,20071004,000000,21.164,21.527,21.164,21.494,202790,0
+KT.US,D,20071005,000000,21.569,22.111,21.527,21.959,352401,0
+KT.US,D,20071008,000000,21.595,21.604,21.367,21.442,249942,0
+KT.US,D,20071009,000000,21.274,21.416,21.053,21.416,364928,0
+KT.US,D,20071010,000000,21.257,21.409,21.079,21.358,567007,0
+KT.US,D,20071011,000000,21.053,21.121,20.419,20.664,530373,0
+KT.US,D,20071012,000000,19.327,20.612,19.218,20.605,576108,0
+KT.US,D,20071015,000000,20.308,20.496,18.592,20.283,596906,0
+KT.US,D,20071016,000000,20.173,20.351,20.114,20.139,1610500,0
+KT.US,D,20071017,000000,20.258,20.266,19.826,20.004,557909,0
+KT.US,D,20071018,000000,19.8,19.97,19.64,19.885,715554,0
+KT.US,D,20071019,000000,19.742,19.785,19.335,19.335,603052,0
+KT.US,D,20071022,000000,19.403,19.785,19.395,19.707,433705,0
+KT.US,D,20071023,000000,19.785,20.13,19.717,20.114,836095,0
+KT.US,D,20071024,000000,19.793,19.835,19.175,19.775,582843,0
+KT.US,D,20071025,000000,19.649,19.937,19.506,19.742,580125,0
+KT.US,D,20071026,000000,20.105,20.537,20.063,20.444,751480,0
+KT.US,D,20071029,000000,20.308,20.308,19.869,19.961,776653,0
+KT.US,D,20071030,000000,19.987,20.301,19.859,20.148,430160,0
+KT.US,D,20071031,000000,19.937,20.148,19.488,19.903,1253373,0
+KT.US,D,20071101,000000,19.623,20.09,19.513,19.707,1043611,0
+KT.US,D,20071102,000000,19.691,19.717,19.209,19.548,634604,0
+KT.US,D,20071105,000000,19.234,19.395,19.166,19.292,310211,0
+KT.US,D,20071106,000000,19.462,19.717,19.387,19.632,386671,0
+KT.US,D,20071107,000000,19.564,19.759,19.445,19.445,677182,0
+KT.US,D,20071108,000000,19.607,19.852,19.506,19.793,724298,0
+KT.US,D,20071109,000000,20.564,20.826,20.376,20.512,1282446,0
+KT.US,D,20071112,000000,20.994,21.349,20.8,20.859,1764365,0
+KT.US,D,20071113,000000,20.884,21.806,20.884,21.78,1280790,0
+KT.US,D,20071114,000000,22.111,22.348,22.001,22.153,1465380,0
+KT.US,D,20071115,000000,22.28,22.593,22.254,22.348,736923,0
+KT.US,D,20071116,000000,22.297,22.331,22.018,22.238,713191,0
+KT.US,D,20071119,000000,21.799,21.799,21.206,21.307,568308,0
+KT.US,D,20071120,000000,21.646,21.993,21.637,21.89,724063,0
+KT.US,D,20071121,000000,21.409,21.409,20.774,20.918,475775,0
+KT.US,D,20071123,000000,22.712,23.415,22.712,23.415,640868,0
+KT.US,D,20071126,000000,23.634,23.787,22.457,22.457,1268266,0
+KT.US,D,20071127,000000,22.467,22.51,22.213,22.365,995514,0
+KT.US,D,20071128,000000,22.365,22.678,22.18,22.669,1980627,0
+KT.US,D,20071129,000000,22.28,22.441,22.094,22.205,968214,0
+KT.US,D,20071130,000000,22.289,22.492,21.933,22.187,955522,0
+KT.US,D,20071203,000000,22.195,22.263,21.841,22.187,400852,0
+KT.US,D,20071204,000000,22.578,22.762,22.578,22.61,433469,0
+KT.US,D,20071205,000000,23.87,25.293,23.87,24.455,2736403,0
+KT.US,D,20071206,000000,24.608,24.608,23.744,24.277,1459590,0
+KT.US,D,20071207,000000,24.117,24.117,23.372,23.54,469372,0
+KT.US,D,20071210,000000,23.83,23.837,23.465,23.593,607896,0
+KT.US,D,20071211,000000,24.734,25.293,24.1,24.201,1514046,0
+KT.US,D,20071212,000000,24.599,25.589,24.319,24.726,1745811,0
+KT.US,D,20071213,000000,24.261,24.404,24.074,24.319,682703,0
+KT.US,D,20071214,000000,24.319,24.319,23.634,23.735,500673,0
+KT.US,D,20071217,000000,24.692,24.692,23.169,23.169,848619,0
+KT.US,D,20071218,000000,23.381,23.643,23.127,23.448,595723,0
+KT.US,D,20071219,000000,23.288,23.71,23.288,23.415,604824,0
+KT.US,D,20071220,000000,23.405,23.423,22.94,23.186,485702,0
+KT.US,D,20071221,000000,23.939,24.091,23.837,23.923,1700314,0
+KT.US,D,20071224,000000,23.83,23.923,23.507,23.634,375905,0
+KT.US,D,20071226,000000,23.618,23.845,23.55,23.82,1077172,0
+KT.US,D,20071227,000000,22.762,22.762,22.018,22.103,732573,0
+KT.US,D,20071228,000000,22.111,22.213,21.925,22.027,531747,0
+KT.US,D,20071231,000000,21.917,22.036,21.815,21.831,303004,0
+KT.US,D,20080102,000000,22.085,22.128,21.663,21.806,1049653,0
+KT.US,D,20080103,000000,21.731,21.917,21.713,21.713,390688,0
+KT.US,D,20080104,000000,21.993,22.018,21.324,21.51,1113074,0
+KT.US,D,20080107,000000,21.391,21.51,21.197,21.291,617351,0
+KT.US,D,20080108,000000,21.155,21.172,20.612,20.622,935537,0
+KT.US,D,20080109,000000,21.112,21.349,20.969,21.248,2595194,0
+KT.US,D,20080110,000000,21.18,21.746,20.961,21.578,1377137,0
+KT.US,D,20080111,000000,21.239,21.536,21.172,21.239,818755,0
+KT.US,D,20080114,000000,21.746,21.899,21.688,21.899,702084,0
+KT.US,D,20080115,000000,21.121,21.324,20.749,20.749,1050345,0
+KT.US,D,20080116,000000,20.333,20.502,20.081,20.165,1936847,0
+KT.US,D,20080117,000000,20.36,20.496,20.114,20.173,1848595,0
+KT.US,D,20080118,000000,20.589,20.74,20.435,20.529,1583821,0
+KT.US,D,20080122,000000,19.717,20.783,19.682,20.453,1948443,0
+KT.US,D,20080123,000000,20.182,20.333,19.581,20.326,2250896,0
+KT.US,D,20080124,000000,19.97,20.292,19.961,20.047,1332196,0
+KT.US,D,20080125,000000,20.071,20.173,19.632,19.759,896476,0
+KT.US,D,20080128,000000,20.612,21.349,20.333,21.349,2043717,0
+KT.US,D,20080129,000000,21.653,21.89,21.51,21.806,1816984,0
+KT.US,D,20080130,000000,21.663,22.755,21.663,22.432,1837043,0
+KT.US,D,20080131,000000,21.917,22.688,21.917,22.467,954695,0
+KT.US,D,20080201,000000,22.694,23.008,22.568,22.932,1234229,0
+KT.US,D,20080204,000000,22.746,22.746,21.604,21.789,775589,0
+KT.US,D,20080205,000000,21.586,21.917,21.426,21.426,1159765,0
+KT.US,D,20080206,000000,21.383,21.62,21.087,21.112,644619,0
+KT.US,D,20080207,000000,20.816,21.206,20.545,21.045,813580,0
+KT.US,D,20080208,000000,20.977,21.391,20.969,21.333,536898,0
+KT.US,D,20080211,000000,21.501,21.806,21.416,21.773,745365,0
+KT.US,D,20080212,000000,21.841,22.263,21.841,22.18,736690,0
+KT.US,D,20080213,000000,22.238,22.51,22.036,22.407,1053377,0
+KT.US,D,20080214,000000,22.846,23.134,22.688,22.804,1310688,0
+KT.US,D,20080215,000000,22.517,22.517,21.367,21.578,860083,0
+KT.US,D,20080219,000000,21.756,22.009,21.611,21.62,695861,0
+KT.US,D,20080220,000000,21.324,21.543,21.223,21.51,787467,0
+KT.US,D,20080221,000000,21.342,21.451,20.893,20.943,474655,0
+KT.US,D,20080222,000000,20.918,21.13,20.69,21.062,539710,0
+KT.US,D,20080225,000000,21.239,21.663,21.155,21.653,538918,0
+KT.US,D,20080226,000000,19.885,21.349,19.885,21.231,650883,0
+KT.US,D,20080227,000000,20.816,21.053,20.664,20.918,413496,0
+KT.US,D,20080228,000000,20.69,20.935,20.656,20.716,515615,0
+KT.US,D,20080229,000000,20.673,20.774,20.502,20.554,498721,0
+KT.US,D,20080303,000000,20.732,21.248,20.732,21.13,669112,0
+KT.US,D,20080304,000000,21.459,21.823,21.383,21.663,1294531,0
+KT.US,D,20080305,000000,21.434,21.527,21.028,21.324,493994,0
+KT.US,D,20080306,000000,21.409,21.494,21.121,21.13,541127,0
+KT.US,D,20080307,000000,20.943,21.053,20.664,20.722,435749,0
+KT.US,D,20080310,000000,21.003,21.282,20.909,21.01,897494,0
+KT.US,D,20080311,000000,21.291,21.586,20.79,21.274,1053183,0
+KT.US,D,20080312,000000,21.071,21.18,20.868,20.884,533800,0
+KT.US,D,20080313,000000,20.393,20.393,19.919,20.199,891996,0
+KT.US,D,20080314,000000,20.275,20.275,19.548,19.885,1264888,0
+KT.US,D,20080317,000000,19.243,19.979,19.243,19.894,948456,0
+KT.US,D,20080318,000000,20.096,21.096,20.096,21.087,697766,0
+KT.US,D,20080319,000000,20.875,20.875,20.233,20.233,1086966,0
+KT.US,D,20080320,000000,20.333,20.612,20.224,20.326,854293,0
+KT.US,D,20080324,000000,20.301,20.537,20.182,20.419,681133,0
+KT.US,D,20080325,000000,20.479,20.706,20.283,20.512,543779,0
+KT.US,D,20080326,000000,20.233,20.249,19.869,20.148,589343,0
+KT.US,D,20080327,000000,20.308,20.427,20.096,20.233,834275,0
+KT.US,D,20080328,000000,20.224,20.386,19.987,20.096,583789,0
+KT.US,D,20080331,000000,20.249,20.249,20.029,20.096,485585,0
+KT.US,D,20080401,000000,20.224,20.605,20.207,20.57,819158,0
+KT.US,D,20080402,000000,20.427,20.638,20.275,20.343,592073,0
+KT.US,D,20080403,000000,20.502,20.935,20.502,20.766,808236,0
+KT.US,D,20080404,000000,20.647,20.647,20.301,20.486,421538,0
+KT.US,D,20080407,000000,20.656,21.105,20.656,20.722,348263,0
+KT.US,D,20080408,000000,20.605,20.826,20.529,20.716,834297,0
+KT.US,D,20080409,000000,20.589,20.632,20.393,20.453,355354,0
+KT.US,D,20080410,000000,20.258,20.859,20.258,20.8,373436,0
+KT.US,D,20080411,000000,20.8,20.977,20.722,20.722,574807,0
+KT.US,D,20080414,000000,21.265,21.274,21.003,21.164,939940,0
+KT.US,D,20080415,000000,21.155,21.155,20.826,20.875,510656,0
+KT.US,D,20080416,000000,21.155,21.451,21.155,21.451,1455704,0
+KT.US,D,20080417,000000,21.096,21.096,20.875,21.003,753335,0
+KT.US,D,20080418,000000,20.698,20.749,20.427,20.612,830478,0
+KT.US,D,20080421,000000,20.401,20.453,19.995,20.283,779023,0
+KT.US,D,20080422,000000,20.376,20.376,19.919,20.021,649248,0
+KT.US,D,20080423,000000,20.071,20.401,20.063,20.351,737113,0
+KT.US,D,20080424,000000,20.283,20.545,20.275,20.496,720303,0
+KT.US,D,20080425,000000,20.275,20.275,19.775,20.13,530333,0
+KT.US,D,20080428,000000,20.013,20.013,19.506,19.682,701088,0
+KT.US,D,20080429,000000,19.513,19.615,19.286,19.302,742441,0
+KT.US,D,20080430,000000,19.412,19.657,19.37,19.564,586039,0
+KT.US,D,20080501,000000,19.649,19.953,19.47,19.911,558377,0
+KT.US,D,20080502,000000,19.775,19.775,19.353,19.353,658692,0
+KT.US,D,20080505,000000,19.387,19.607,19.353,19.548,550508,0
+KT.US,D,20080506,000000,19.192,19.437,19.022,19.437,772575,0
+KT.US,D,20080507,000000,19.107,19.107,18.473,18.473,1831048,0
+KT.US,D,20080508,000000,18.355,18.473,18.277,18.397,1007714,0
+KT.US,D,20080509,000000,18.1,18.184,17.99,18.041,1311864,0
+KT.US,D,20080512,000000,18.041,18.345,18.041,18.262,883763,0
+KT.US,D,20080513,000000,18.421,18.955,18.421,18.819,767895,0
+KT.US,D,20080514,000000,18.769,18.955,18.744,18.955,908924,0
+KT.US,D,20080515,000000,18.938,19.209,18.938,19.15,471067,0
+KT.US,D,20080516,000000,19.277,19.564,19.192,19.564,742534,0
+KT.US,D,20080519,000000,19.387,19.707,19.353,19.597,688593,0
+KT.US,D,20080520,000000,19.209,19.259,18.598,18.676,954159,0
+KT.US,D,20080521,000000,18.803,18.828,18.598,18.676,412597,0
+KT.US,D,20080522,000000,18.508,18.608,18.117,18.531,495067,0
+KT.US,D,20080523,000000,18.269,18.345,18.1,18.277,600691,0
+KT.US,D,20080527,000000,18.785,19.496,18.785,19.42,1096906,0
+KT.US,D,20080528,000000,19.412,19.555,19.277,19.48,438225,0
+KT.US,D,20080529,000000,19.286,19.292,19.056,19.175,406808,0
+KT.US,D,20080530,000000,19.056,19.158,19.04,19.133,317556,0
+KT.US,D,20080602,000000,19.158,19.183,18.692,18.896,494534,0
+KT.US,D,20080603,000000,18.87,19.082,18.862,18.981,511440,0
+KT.US,D,20080604,000000,18.776,19.259,18.776,19.099,641527,0
+KT.US,D,20080605,000000,18.886,19.175,18.886,19.166,326471,0
+KT.US,D,20080606,000000,18.879,18.929,18.676,18.794,354205,0
+KT.US,D,20080609,000000,18.659,18.659,18.134,18.32,474426,0
+KT.US,D,20080610,000000,18.209,18.372,18.193,18.32,362449,0
+KT.US,D,20080611,000000,18.277,18.405,18.125,18.177,491225,0
+KT.US,D,20080612,000000,18.134,18.142,17.863,17.939,600167,0
+KT.US,D,20080613,000000,17.863,18.041,17.729,18.033,612060,0
+KT.US,D,20080616,000000,18.177,18.446,18.177,18.405,656685,0
+KT.US,D,20080617,000000,18.566,18.853,18.481,18.666,376482,0
+KT.US,D,20080618,000000,18.633,18.702,18.523,18.617,773675,0
+KT.US,D,20080619,000000,18.488,18.625,18.379,18.592,695653,0
+KT.US,D,20080620,000000,18.345,18.43,17.966,18.006,1019424,0
+KT.US,D,20080623,000000,17.972,18.134,17.932,18.075,502815,0
+KT.US,D,20080624,000000,18.311,18.311,18.024,18.109,1022400,0
+KT.US,D,20080625,000000,18.372,18.837,18.372,18.692,564460,0
+KT.US,D,20080626,000000,18.362,18.405,18.075,18.075,502017,0
+KT.US,D,20080627,000000,18.041,18.184,17.972,17.99,282838,0
+KT.US,D,20080630,000000,17.923,18.142,17.897,18.041,297456,0
+KT.US,D,20080701,000000,17.972,18.151,17.906,18.083,398196,0
+KT.US,D,20080702,000000,18.142,18.355,17.932,17.981,722639,0
+KT.US,D,20080703,000000,18.033,18.193,17.913,18.109,353926,0
+KT.US,D,20080707,000000,18.54,19.252,18.54,19.133,787952,0
+KT.US,D,20080708,000000,19.107,19.403,19.065,19.387,688606,0
+KT.US,D,20080709,000000,19.496,19.97,19.455,19.488,957619,0
+KT.US,D,20080710,000000,19.209,19.286,18.955,19.031,1068466,0
+KT.US,D,20080711,000000,17.415,18.608,17.415,18.372,818103,0
+KT.US,D,20080714,000000,17.947,18.168,17.576,17.661,657527,0
+KT.US,D,20080715,000000,17.026,17.339,16.932,17.144,1569313,0
+KT.US,D,20080716,000000,17.135,17.736,17.135,17.676,1014365,0
+KT.US,D,20080717,000000,17.508,17.626,17.389,17.567,964245,0
+KT.US,D,20080718,000000,16.729,17.399,16.729,17.321,1152448,0
+KT.US,D,20080721,000000,17.499,17.669,17.313,17.346,1734514,0
+KT.US,D,20080722,000000,17.346,17.483,17.135,17.431,1012399,0
+KT.US,D,20080723,000000,17.516,17.829,17.491,17.567,1328983,0
+KT.US,D,20080724,000000,17.771,17.863,17.525,17.558,1123248,0
+KT.US,D,20080725,000000,17.753,17.855,17.626,17.719,1383807,0
+KT.US,D,20080728,000000,17.626,17.771,17.626,17.703,929219,0
+KT.US,D,20080729,000000,17.593,17.602,17.381,17.499,877329,0
+KT.US,D,20080730,000000,16.187,17.55,16.187,17.372,820053,0
+KT.US,D,20080731,000000,17.399,17.483,17.221,17.321,602443,0
+KT.US,D,20080801,000000,17.313,17.346,16.924,16.958,1174163,0
+KT.US,D,20080804,000000,17.787,17.889,17.558,17.669,2437839,0
+KT.US,D,20080805,000000,17.923,18.015,17.753,17.99,1123194,0
+KT.US,D,20080806,000000,17.972,18.049,17.838,17.913,1129823,0
+KT.US,D,20080807,000000,17.686,17.686,17.288,17.415,1317719,0
+KT.US,D,20080808,000000,17.448,17.593,17.381,17.473,828544,0
+KT.US,D,20080811,000000,17.305,17.626,17.305,17.431,620118,0
+KT.US,D,20080812,000000,17.271,17.313,17.051,17.135,427287,0
+KT.US,D,20080813,000000,17.026,17.127,16.755,16.864,536010,0
+KT.US,D,20080814,000000,16.924,17.135,16.864,16.992,665839,0
+KT.US,D,20080815,000000,16.882,17.178,16.882,17.127,338183,0
+KT.US,D,20080818,000000,17.119,17.195,16.958,17.059,382687,0
+KT.US,D,20080819,000000,16.67,16.906,16.542,16.603,710829,0
+KT.US,D,20080820,000000,16.831,16.831,16.408,16.552,762593,0
+KT.US,D,20080821,000000,16.493,16.729,16.451,16.687,559382,0
+KT.US,D,20080822,000000,16.755,17.059,16.755,16.864,384858,0
+KT.US,D,20080825,000000,16.661,16.721,16.374,16.374,274737,0
+KT.US,D,20080826,000000,16.585,16.805,16.585,16.729,505876,0
+KT.US,D,20080827,000000,16.983,17.399,16.983,17.313,630547,0
+KT.US,D,20080828,000000,17.457,17.558,17.187,17.534,352350,0
+KT.US,D,20080829,000000,17.372,17.381,17.119,17.229,345212,0
+KT.US,D,20080902,000000,17.144,17.424,16.882,17.094,482348,0
+KT.US,D,20080903,000000,16.679,16.679,16.061,16.138,991241,0
+KT.US,D,20080904,000000,16.019,16.069,15.799,15.875,639383,0
+KT.US,D,20080905,000000,15.909,16.221,15.909,16.205,776845,0
+KT.US,D,20080908,000000,16.501,16.577,16.416,16.542,585108,0
+KT.US,D,20080909,000000,16.331,16.451,16.035,16.035,537273,0
+KT.US,D,20080910,000000,16.179,16.365,16.179,16.306,594815,0
+KT.US,D,20080911,000000,15.875,16.103,15.789,16.061,761347,0
+KT.US,D,20080912,000000,15.722,16.112,15.715,16.044,447173,0
+KT.US,D,20080915,000000,15.621,15.756,15.257,15.257,624614,0
+KT.US,D,20080916,000000,15.147,15.401,14.733,15.105,1472837,0
+KT.US,D,20080917,000000,15.647,15.689,14.842,15.063,1580533,0
+KT.US,D,20080918,000000,15.222,15.57,14.748,15.452,1283400,0
+KT.US,D,20080919,000000,15.715,16.331,15.697,16.12,913978,0
+KT.US,D,20080922,000000,15.207,15.368,14.902,15.02,1546211,0
+KT.US,D,20080923,000000,14.859,14.902,14.487,14.537,1031186,0
+KT.US,D,20080924,000000,14.792,14.792,14.528,14.638,1109151,0
+KT.US,D,20080925,000000,13.937,15.207,13.937,14.995,2070772,0
+KT.US,D,20080926,000000,14.944,15.232,14.935,15.189,1060675,0
+KT.US,D,20080929,000000,14.656,15.155,13.954,14.233,1099862,0
+KT.US,D,20080930,000000,14.418,14.808,14.021,14.207,1851751,0
+KT.US,D,20081001,000000,14.496,14.681,14.284,14.537,1120703,0
+KT.US,D,20081002,000000,14.157,14.284,13.581,13.665,964174,0
+KT.US,D,20081003,000000,13.7,13.954,13.513,13.572,1235584,0
+KT.US,D,20081006,000000,12.71,13.065,12.025,12.82,1581764,0
+KT.US,D,20081007,000000,12.862,13.015,11.94,12.015,1604999,0
+KT.US,D,20081008,000000,11.855,12.337,11.609,11.847,1197985,0
+KT.US,D,20081009,000000,12.211,12.314,11.322,11.559,1158198,0
+KT.US,D,20081010,000000,11.373,11.847,10.561,11.322,2118662,0
+KT.US,D,20081013,000000,12.778,13.455,12.668,13.116,2157478,0
+KT.US,D,20081014,000000,13.548,14.207,13.183,13.708,1922570,0
+KT.US,D,20081015,000000,13.708,13.718,12.211,12.329,2340465,0
+KT.US,D,20081016,000000,12.905,12.972,11.94,12.71,2500923,0
+KT.US,D,20081017,000000,12.398,12.905,12.363,12.693,1350747,0
+KT.US,D,20081020,000000,12.702,12.752,12.423,12.676,1140718,0
+KT.US,D,20081021,000000,12.219,12.439,11.855,11.855,931280,0
+KT.US,D,20081022,000000,11.745,11.772,10.772,11.085,1306635,0
+KT.US,D,20081023,000000,10.898,10.993,10.307,10.941,1694462,0
+KT.US,D,20081024,000000,9.58,9.681,9.1802,9.3169,1989203,0
+KT.US,D,20081027,000000,9.3083,9.731,9.2318,9.3589,1036394,0
+KT.US,D,20081028,000000,9.3245,9.944,8.91,9.858,2028281,0
+KT.US,D,20081029,000000,9.503,9.867,8.7414,9.3169,2094409,0
+KT.US,D,20081030,000000,10.67,11.457,10.451,11.254,1700355,0
+KT.US,D,20081031,000000,11.034,11.034,10.476,10.62,1306904,0
+KT.US,D,20081103,000000,10.535,10.67,10.299,10.451,1171153,0
+KT.US,D,20081104,000000,11.145,11.525,11.034,11.448,822642,0
+KT.US,D,20081105,000000,11.389,11.525,10.857,10.898,879605,0
+KT.US,D,20081106,000000,11.017,11.017,10.054,10.137,1481625,0
+KT.US,D,20081107,000000,10.62,11,10.527,10.95,1719324,0
+KT.US,D,20081110,000000,11,11.211,10.933,11.162,1497078,0
+KT.US,D,20081111,000000,11.059,11.162,10.595,10.848,1291747,0
+KT.US,D,20081112,000000,11.068,11.364,10.772,10.831,1392660,0
+KT.US,D,20081113,000000,11.043,12.117,10.704,12.068,1645095,0
+KT.US,D,20081114,000000,10.874,11.136,10.595,10.629,1506484,0
+KT.US,D,20081117,000000,10.485,10.747,10.29,10.307,1285450,0
+KT.US,D,20081118,000000,10.18,10.196,9.62,10.137,1055008,0
+KT.US,D,20081119,000000,9.689,9.748,8.9357,9.0117,893073,0
+KT.US,D,20081120,000000,8.9778,9.0875,8.487,8.5466,1260086,0
+KT.US,D,20081121,000000,8.6995,9.3427,8.4108,9.2318,1653879,0
+KT.US,D,20081124,000000,9.0291,9.944,8.9191,9.723,1567286,0
+KT.US,D,20081125,000000,9.0712,9.401,9.0374,9.1553,998535,0
+KT.US,D,20081126,000000,9.1649,9.782,9.1649,9.773,665976,0
+KT.US,D,20081128,000000,9.503,9.614,9.3761,9.595,335426,0
+KT.US,D,20081201,000000,9.4517,9.648,8.9695,8.9778,882063,0
+KT.US,D,20081202,000000,9.063,9.3838,9.0456,9.3169,957294,0
+KT.US,D,20081203,000000,9.0538,9.4172,8.9274,9.3838,832353,0
+KT.US,D,20081204,000000,9.1649,9.2232,8.8504,8.987,954540,0
+KT.US,D,20081205,000000,9.0208,9.4775,8.8688,9.401,1394131,0
+KT.US,D,20081208,000000,9.816,10.264,9.816,10.18,1268760,0
+KT.US,D,20081209,000000,9.918,10.248,9.765,9.977,1308215,0
+KT.US,D,20081210,000000,10.772,11.085,10.755,11.017,1281271,0
+KT.US,D,20081211,000000,10.578,11.339,10.527,10.925,1215563,0
+KT.US,D,20081212,000000,10.747,11.347,10.747,11.339,1882499,0
+KT.US,D,20081215,000000,11.279,11.279,10.831,10.967,1071048,0
+KT.US,D,20081216,000000,11.094,11.753,10.663,11.729,2303162,0
+KT.US,D,20081217,000000,11.838,12.109,11.83,11.897,1394821,0
+KT.US,D,20081218,000000,12.591,12.693,12.211,12.32,1522716,0
+KT.US,D,20081219,000000,12.718,12.913,12.363,12.557,1586543,0
+KT.US,D,20081222,000000,12.557,12.65,12.314,12.557,1283574,0
+KT.US,D,20081223,000000,12.346,12.398,11.864,12.008,1784069,0
+KT.US,D,20081224,000000,12.398,12.752,12.398,12.617,414513,0
+KT.US,D,20081226,000000,12.482,12.508,12.083,12.27,459553,0
+KT.US,D,20081229,000000,12.363,12.498,12.314,12.337,484704,0
+KT.US,D,20081230,000000,11.805,12.287,11.778,12.236,818743,0
+KT.US,D,20081231,000000,12.194,12.498,12.025,12.414,491330,0
+KT.US,D,20090102,000000,12.617,13.167,12.515,13.098,882944,0
+KT.US,D,20090105,000000,13.141,13.378,13.065,13.319,772703,0
+KT.US,D,20090106,000000,13.133,13.311,13.098,13.235,1088531,0
+KT.US,D,20090107,000000,12.643,12.778,12.404,12.575,706506,0
+KT.US,D,20090108,000000,12.227,12.498,12.143,12.439,608580,0
+KT.US,D,20090109,000000,12.304,12.314,11.94,12.151,867842,0
+KT.US,D,20090112,000000,12.261,12.456,12.151,12.184,1017428,0
+KT.US,D,20090113,000000,12.314,12.423,12.253,12.404,703128,0
+KT.US,D,20090114,000000,12.388,12.388,11.729,11.872,920465,0
+KT.US,D,20090115,000000,11.805,12.093,11.399,11.931,1194414,0
+KT.US,D,20090116,000000,12.287,12.456,12.049,12.227,585679,0
+KT.US,D,20090120,000000,12.075,12.101,11.738,11.821,750497,0
+KT.US,D,20090121,000000,12.591,12.988,12.439,12.988,2336532,0
+KT.US,D,20090122,000000,12.398,12.566,12.219,12.49,1100197,0
+KT.US,D,20090123,000000,12.27,12.575,12.236,12.456,783804,0
+KT.US,D,20090126,000000,12.566,12.752,12.423,12.482,539393,0
+KT.US,D,20090127,000000,12.617,12.794,12.498,12.769,1293516,0
+KT.US,D,20090128,000000,13.183,13.183,12.734,12.988,1631882,0
+KT.US,D,20090129,000000,12.862,12.862,12.211,12.32,1004685,0
+KT.US,D,20090130,000000,12.015,12.236,11.753,11.957,1042559,0
+KT.US,D,20090202,000000,11.772,11.772,11.406,11.567,1236436,0
+KT.US,D,20090203,000000,11.661,11.787,11.5,11.711,882802,0
+KT.US,D,20090204,000000,11.686,11.965,11.686,11.813,522358,0
+KT.US,D,20090205,000000,11.661,12.033,11.661,11.999,518639,0
+KT.US,D,20090206,000000,12.314,12.541,12.253,12.346,846197,0
+KT.US,D,20090209,000000,12.346,12.388,12.236,12.337,857077,0
+KT.US,D,20090210,000000,12.143,12.184,11.508,11.576,852480,0
+KT.US,D,20090211,000000,11.719,11.889,11.635,11.847,671686,0
+KT.US,D,20090212,000000,11.677,11.778,11.5,11.719,814774,0
+KT.US,D,20090213,000000,11.719,11.772,11.525,11.652,838772,0
+KT.US,D,20090217,000000,11.178,11.178,10.688,10.806,1011125,0
+KT.US,D,20090218,000000,10.704,10.704,10.299,10.366,1224503,0
+KT.US,D,20090219,000000,10.73,10.73,10.163,10.248,931619,0
+KT.US,D,20090220,000000,9.587,10.069,9.587,9.833,1483687,0
+KT.US,D,20090223,000000,10.358,10.358,9.74,9.773,986100,0
+KT.US,D,20090224,000000,9.875,10.28,9.765,10.264,963732,0
+KT.US,D,20090225,000000,10.476,10.747,10.433,10.586,1894048,0
+KT.US,D,20090226,000000,10.806,10.891,10.399,10.433,2225062,0
+KT.US,D,20090227,000000,10.163,10.366,10.079,10.17,1518060,0
+KT.US,D,20090302,000000,9.977,10.011,9.562,9.663,957429,0
+KT.US,D,20090303,000000,9.925,9.977,9.672,9.841,1246161,0
+KT.US,D,20090304,000000,10.019,10.595,10.019,10.384,1502016,0
+KT.US,D,20090305,000000,9.969,10.274,9.891,9.934,735113,0
+KT.US,D,20090306,000000,10.527,10.61,10.248,10.451,1446739,0
+KT.US,D,20090309,000000,10.307,10.595,10.307,10.451,1003114,0
+KT.US,D,20090310,000000,10.578,11.127,10.578,11.094,1041085,0
+KT.US,D,20090311,000000,11.136,11.406,10.857,10.907,1158526,0
+KT.US,D,20090312,000000,10.907,11.169,10.84,11.145,1044497,0
+KT.US,D,20090313,000000,11.339,11.347,10.864,10.959,824360,0
+KT.US,D,20090316,000000,11.382,11.508,11.153,11.195,2365628,0
+KT.US,D,20090317,000000,11.525,11.704,11.339,11.669,1387317,0
+KT.US,D,20090318,000000,11.424,11.847,11.339,11.813,1205219,0
+KT.US,D,20090319,000000,12.015,12.143,11.881,11.931,1723221,0
+KT.US,D,20090320,000000,11.813,12.093,11.686,11.847,1780771,0
+KT.US,D,20090323,000000,12.211,12.27,11.821,12.27,2242263,0
+KT.US,D,20090324,000000,12.058,12.058,11.855,11.915,961409,0
+KT.US,D,20090325,000000,11.957,12.304,11.94,12.049,1486140,0
+KT.US,D,20090326,000000,12.676,12.676,12.32,12.404,2277779,0
+KT.US,D,20090327,000000,12.423,12.423,12.143,12.294,1200166,0
+KT.US,D,20090330,000000,11.787,11.787,10.967,11.652,666580,0
+KT.US,D,20090331,000000,11.609,11.897,11.609,11.669,1815887,0
+KT.US,D,20090401,000000,11.711,11.982,11.609,11.957,1468139,0
+KT.US,D,20090402,000000,12.279,12.541,12.126,12.314,853090,0
+KT.US,D,20090403,000000,12.304,12.388,12.16,12.388,641849,0
+KT.US,D,20090406,000000,12.329,12.388,12.117,12.143,794570,0
+KT.US,D,20090407,000000,12.117,12.294,12.049,12.093,573489,0
+KT.US,D,20090408,000000,12.355,12.355,11.872,11.974,2696581,0
+KT.US,D,20090409,000000,12.355,12.355,12.143,12.246,2961537,0
+KT.US,D,20090413,000000,12.314,12.414,12.227,12.329,904634,0
+KT.US,D,20090414,000000,12.329,12.55,12.27,12.456,1020050,0
+KT.US,D,20090415,000000,12.314,12.423,12.253,12.38,687649,0
+KT.US,D,20090416,000000,12.456,12.473,12.143,12.388,529223,0
+KT.US,D,20090417,000000,12.068,12.236,11.965,12.093,556083,0
+KT.US,D,20090420,000000,11.796,11.796,11.364,11.415,771444,0
+KT.US,D,20090421,000000,11.584,11.855,11.5,11.855,754567,0
+KT.US,D,20090422,000000,11.483,11.694,11.448,11.525,920118,0
+KT.US,D,20090423,000000,11.457,11.467,11.111,11.399,1093377,0
+KT.US,D,20090424,000000,11.694,11.821,11.534,11.609,1052051,0
+KT.US,D,20090427,000000,11.389,11.415,11.178,11.264,584871,0
+KT.US,D,20090428,000000,11.136,11.406,11.059,11.322,476250,0
+KT.US,D,20090429,000000,11.601,11.99,11.584,11.915,543773,0
+KT.US,D,20090430,000000,12.246,12.27,11.99,12.117,768368,0
+KT.US,D,20090501,000000,12.126,12.346,11.94,12.314,712824,0
+KT.US,D,20090504,000000,12.473,12.55,12.314,12.515,751255,0
+KT.US,D,20090505,000000,12.566,12.643,12.38,12.55,650055,0
+KT.US,D,20090506,000000,12.32,12.404,12.135,12.32,657896,0
+KT.US,D,20090507,000000,12.372,12.372,11.855,11.924,1011410,0
+KT.US,D,20090508,000000,12.473,12.65,12.372,12.617,489029,0
+KT.US,D,20090511,000000,12.304,12.363,12.101,12.246,682603,0
+KT.US,D,20090512,000000,12.769,12.93,12.702,12.769,1630702,0
+KT.US,D,20090513,000000,12.828,12.913,12.456,12.609,1635273,0
+KT.US,D,20090514,000000,12.414,12.431,12.16,12.388,1243350,0
+KT.US,D,20090515,000000,12.294,12.439,12.109,12.194,538103,0
+KT.US,D,20090518,000000,12.372,12.557,12.194,12.515,706798,0
+KT.US,D,20090519,000000,12.473,12.523,12.246,12.372,825043,0
+KT.US,D,20090520,000000,12.372,12.439,12.219,12.294,597305,0
+KT.US,D,20090521,000000,11.931,12.219,11.931,12.109,861321,0
+KT.US,D,20090522,000000,12.109,12.168,12.008,12.058,319951,0
+KT.US,D,20090526,000000,11.567,11.872,11.483,11.813,671313,0
+KT.US,D,20090527,000000,11.246,11.382,11.111,11.119,2525372,0
+KT.US,D,20090528,000000,11.661,11.999,11.635,11.931,871933,0
+KT.US,D,20090529,000000,11.669,11.677,11.356,11.457,1180176,0
+KT.US,D,20090601,000000,12.227,12.404,12.068,12.363,992281,0
+KT.US,D,20090602,000000,12.294,12.294,11.915,12.025,843104,0
+KT.US,D,20090603,000000,12.025,12.058,11.729,11.847,1009661,0
+KT.US,D,20090604,000000,11.677,11.83,11.643,11.719,435297,0
+KT.US,D,20090605,000000,11.762,11.778,11.525,11.729,443305,0
+KT.US,D,20090608,000000,11.584,11.719,11.534,11.609,850890,0
+KT.US,D,20090609,000000,11.83,11.948,11.787,11.924,653783,0
+KT.US,D,20090610,000000,12.398,12.515,12.219,12.447,742312,0
+KT.US,D,20090611,000000,12.372,12.473,12.211,12.261,511121,0
+KT.US,D,20090612,000000,12.473,12.498,12.363,12.465,545199,0
+KT.US,D,20090615,000000,12.465,12.718,12.279,12.346,548795,0
+KT.US,D,20090616,000000,12.557,12.794,12.49,12.55,847015,0
+KT.US,D,20090617,000000,12.523,12.803,12.423,12.465,695960,0
+KT.US,D,20090618,000000,12.456,12.55,12.314,12.372,526552,0
+KT.US,D,20090619,000000,12.355,12.523,12.32,12.355,430505,0
+KT.US,D,20090622,000000,12.355,12.557,12.355,12.482,714524,0
+KT.US,D,20090623,000000,12.294,12.398,12.211,12.32,480860,0
+KT.US,D,20090624,000000,12.227,12.246,11.999,12.083,513932,0
+KT.US,D,20090625,000000,11.974,12.184,11.924,12.184,357666,0
+KT.US,D,20090626,000000,11.872,12.168,11.872,12.126,365013,0
+KT.US,D,20090629,000000,12.068,12.178,11.94,12.135,330834,0
+KT.US,D,20090630,000000,12.355,12.355,12.025,12.151,397672,0
+KT.US,D,20090701,000000,12.609,12.896,12.404,12.828,926337,0
+KT.US,D,20090702,000000,12.456,12.515,12.109,12.143,654342,0
+KT.US,D,20090706,000000,12.101,12.246,12.008,12.109,417793,0
+KT.US,D,20090707,000000,12.049,12.075,11.957,11.999,641923,0
+KT.US,D,20090708,000000,12.219,12.32,12.025,12.109,735707,0
+KT.US,D,20090709,000000,12.423,12.566,12.355,12.465,521898,0
+KT.US,D,20090710,000000,12.363,12.482,12.211,12.304,528009,0
+KT.US,D,20090713,000000,11.974,12.27,11.974,12.27,533642,0
+KT.US,D,20090714,000000,12.194,12.27,12.101,12.117,445918,0
+KT.US,D,20090715,000000,12.684,13.065,12.27,12.431,556120,0
+KT.US,D,20090716,000000,12.346,12.49,12.304,12.456,404846,0
+KT.US,D,20090717,000000,12.498,12.668,12.498,12.659,218778,0
+KT.US,D,20090720,000000,12.659,12.837,12.659,12.82,620156,0
+KT.US,D,20090721,000000,12.693,12.727,12.582,12.684,617696,0
+KT.US,D,20090722,000000,12.617,12.845,12.6,12.803,410502,0
+KT.US,D,20090723,000000,13.141,13.523,12.93,13.455,865850,0
+KT.US,D,20090724,000000,13.124,13.403,13.124,13.335,206892,0
+KT.US,D,20090727,000000,13.251,13.328,13.073,13.302,178262,0
+KT.US,D,20090728,000000,13.286,13.565,13.268,13.395,627231,0
+KT.US,D,20090729,000000,13.513,13.615,13.395,13.462,444838,0
+KT.US,D,20090730,000000,13.835,13.996,13.591,13.691,342311,0
+KT.US,D,20090731,000000,13.455,13.7,13.455,13.591,401521,0
+KT.US,D,20090803,000000,13.632,13.708,13.446,13.649,347232,0
+KT.US,D,20090804,000000,13.548,13.607,13.438,13.565,311294,0
+KT.US,D,20090805,000000,13.7,13.7,13.319,13.446,270263,0
+KT.US,D,20090806,000000,13.641,13.852,13.581,13.733,553496,0
+KT.US,D,20090807,000000,13.886,13.996,13.809,13.902,365467,0
+KT.US,D,20090810,000000,13.869,14.013,13.843,13.896,300405,0
+KT.US,D,20090811,000000,13.852,13.902,13.488,13.591,612200,0
+KT.US,D,20090812,000000,13.531,13.725,13.42,13.591,453442,0
+KT.US,D,20090813,000000,13.565,13.624,13.428,13.565,282513,0
+KT.US,D,20090814,000000,13.481,13.523,13.235,13.37,406703,0
+KT.US,D,20090817,000000,12.853,12.871,12.575,12.668,510762,0
+KT.US,D,20090818,000000,12.921,13.158,12.82,12.998,338972,0
+KT.US,D,20090819,000000,12.82,12.82,12.557,12.734,562232,0
+KT.US,D,20090820,000000,12.786,13.108,12.786,13.098,292655,0
+KT.US,D,20090821,000000,12.55,12.82,12.55,12.718,541263,0
+KT.US,D,20090824,000000,12.887,13.091,12.853,13.057,421882,0
+KT.US,D,20090825,000000,13.277,13.277,13.04,13.108,238554,0
+KT.US,D,20090826,000000,13.116,13.328,13.065,13.251,275648,0
+KT.US,D,20090827,000000,13.311,13.471,13.268,13.438,686891,0
+KT.US,D,20090828,000000,13.624,13.624,13.151,13.244,339032,0
+KT.US,D,20090831,000000,13.201,13.244,13.065,13.176,372796,0
+KT.US,D,20090901,000000,13.286,13.395,13.023,13.065,1280832,0
+KT.US,D,20090902,000000,13.124,13.251,13.091,13.183,301921,0
+KT.US,D,20090903,000000,13.506,13.607,13.438,13.523,520473,0
+KT.US,D,20090904,000000,13.624,13.708,13.539,13.708,267558,0
+KT.US,D,20090908,000000,13.523,13.591,13.438,13.455,303673,0
+KT.US,D,20090909,000000,13.513,13.615,13.455,13.539,289984,0
+KT.US,D,20090910,000000,13.572,13.751,13.523,13.751,215712,0
+KT.US,D,20090911,000000,13.743,13.877,13.691,13.828,671193,0
+KT.US,D,20090914,000000,13.785,14.217,13.785,14.157,271914,0
+KT.US,D,20090915,000000,14.089,14.233,14.03,14.225,385819,0
+KT.US,D,20090916,000000,14.292,14.385,14.166,14.266,367403,0
+KT.US,D,20090917,000000,14.301,14.469,14.275,14.343,254897,0
+KT.US,D,20090918,000000,14.334,14.411,14.217,14.25,552809,0
+KT.US,D,20090921,000000,14.173,14.327,14.166,14.259,257519,0
+KT.US,D,20090922,000000,14.35,14.35,14.233,14.284,246679,0
+KT.US,D,20090923,000000,14.35,14.555,14.275,14.444,636371,0
+KT.US,D,20090924,000000,14.394,14.444,14.217,14.217,699510,0
+KT.US,D,20090925,000000,14.114,14.266,14.03,14.217,406581,0
+KT.US,D,20090928,000000,14.233,14.479,14.207,14.479,562763,0
+KT.US,D,20090929,000000,14.418,14.546,14.411,14.512,497316,0
+KT.US,D,20090930,000000,14.522,14.783,14.394,14.707,742159,0
+KT.US,D,20091001,000000,14.681,14.681,14.327,14.385,542745,0
+KT.US,D,20091002,000000,14.266,14.394,13.962,14.35,453679,0
+KT.US,D,20091005,000000,14.512,14.69,14.35,14.69,531809,0
+KT.US,D,20091006,000000,14.842,14.876,14.681,14.8,479035,0
+KT.US,D,20091007,000000,14.774,14.792,14.605,14.758,369974,0
+KT.US,D,20091008,000000,14.69,14.707,14.589,14.622,524627,0
+KT.US,D,20091009,000000,14.479,14.528,14.343,14.394,201473,0
+KT.US,D,20091012,000000,14.182,14.479,14.182,14.385,217443,0
+KT.US,D,20091013,000000,14.327,14.369,14.207,14.318,409890,0
+KT.US,D,20091014,000000,14.453,14.724,14.411,14.69,676338,0
+KT.US,D,20091015,000000,14.842,14.944,14.673,14.892,428832,0
+KT.US,D,20091016,000000,14.555,14.632,14.36,14.555,479789,0
+KT.US,D,20091019,000000,14.225,14.673,14.225,14.597,442273,0
+KT.US,D,20091020,000000,14.555,14.614,14.275,14.284,796060,0
+KT.US,D,20091021,000000,14.064,14.377,14.064,14.149,687691,0
+KT.US,D,20091022,000000,14.021,14.35,14.021,14.318,927196,0
+KT.US,D,20091023,000000,14.301,14.343,14.098,14.149,568980,0
+KT.US,D,20091026,000000,14.233,14.377,14.055,14.072,607020,0
+KT.US,D,20091027,000000,14.139,14.217,13.945,14.089,419198,0
+KT.US,D,20091028,000000,13.743,14.047,13.649,13.708,599979,0
+KT.US,D,20091029,000000,13.767,14.089,13.767,14.055,464952,0
+KT.US,D,20091030,000000,13.929,13.962,13.378,13.581,885920,0
+KT.US,D,20091102,000000,13.733,13.954,13.591,13.801,443719,0
+KT.US,D,20091103,000000,13.801,14.064,13.801,14.013,380559,0
+KT.US,D,20091104,000000,14.418,14.461,14.25,14.275,816402,0
+KT.US,D,20091105,000000,14.182,14.418,14.182,14.377,1296891,0
+KT.US,D,20091106,000000,14.35,14.444,14.233,14.343,1007021,0
+KT.US,D,20091109,000000,14.411,14.597,14.385,14.571,678785,0
+KT.US,D,20091110,000000,14.437,14.503,14.385,14.469,339270,0
+KT.US,D,20091111,000000,14.503,14.597,14.453,14.528,295686,0
+KT.US,D,20091112,000000,14.36,14.461,14.275,14.301,347289,0
+KT.US,D,20091113,000000,14.402,14.461,14.192,14.411,646401,0
+KT.US,D,20091116,000000,14.437,14.69,14.394,14.58,550325,0
+KT.US,D,20091117,000000,14.343,14.614,14.241,14.563,405768,0
+KT.US,D,20091118,000000,14.461,14.496,14.369,14.402,346774,0
+KT.US,D,20091119,000000,14.217,14.318,14.139,14.25,623175,0
+KT.US,D,20091120,000000,14.308,14.402,14.292,14.394,684400,0
+KT.US,D,20091123,000000,14.589,14.774,14.487,14.589,918627,0
+KT.US,D,20091124,000000,14.402,14.638,14.385,14.487,695369,0
+KT.US,D,20091125,000000,14.35,14.648,14.35,14.614,423124,0
+KT.US,D,20091127,000000,14.149,14.327,14.089,14.233,476471,0
+KT.US,D,20091130,000000,14.182,14.182,13.971,14.055,562197,0
+KT.US,D,20091201,000000,14.318,14.402,14.106,14.199,717199,0
+KT.US,D,20091202,000000,14.182,14.334,14.114,14.173,544753,0
+KT.US,D,20091203,000000,14.114,14.35,14.114,14.114,606751,0
+KT.US,D,20091204,000000,14.437,14.469,14.217,14.284,796123,0
+KT.US,D,20091207,000000,14.192,14.284,14.123,14.139,310114,0
+KT.US,D,20091208,000000,14.064,14.064,13.92,13.988,530941,0
+KT.US,D,20091209,000000,14.182,14.318,14.149,14.284,547045,0
+KT.US,D,20091210,000000,14.834,14.868,14.58,14.834,1092973,0
+KT.US,D,20091211,000000,14.885,14.927,14.681,14.758,1702386,0
+KT.US,D,20091214,000000,14.817,14.91,14.792,14.868,669678,0
+KT.US,D,20091215,000000,14.961,15.044,14.927,14.927,570905,0
+KT.US,D,20091216,000000,15.029,15.054,14.868,14.91,950111,0
+KT.US,D,20091217,000000,14.648,14.673,14.428,14.479,816200,0
+KT.US,D,20091218,000000,14.546,14.597,14.437,14.487,630611,0
+KT.US,D,20091221,000000,14.528,14.589,14.428,14.428,221050,0
+KT.US,D,20091222,000000,14.444,14.571,14.36,14.571,336294,0
+KT.US,D,20091223,000000,14.563,14.589,14.487,14.487,390526,0
+KT.US,D,20091224,000000,14.656,14.724,14.614,14.681,142962,0
+KT.US,D,20091228,000000,14.665,14.724,14.537,14.563,502813,0
+KT.US,D,20091229,000000,14.327,14.35,14.192,14.292,584518,0
+KT.US,D,20091230,000000,14.149,14.25,14.081,14.098,406942,0
+KT.US,D,20091231,000000,14.182,14.469,14.072,14.233,331447,0
+KT.US,D,20100104,000000,14.589,14.589,14.418,14.487,286001,0
+KT.US,D,20100105,000000,14.961,15.207,14.935,15.105,603198,0
+KT.US,D,20100106,000000,15.544,15.544,15.257,15.282,592655,0
+KT.US,D,20100107,000000,15.689,15.765,15.612,15.722,784703,0
+KT.US,D,20100108,000000,16.501,16.898,16.501,16.646,1321476,0
+KT.US,D,20100111,000000,16.891,16.891,16.646,16.729,324263,0
+KT.US,D,20100112,000000,16.341,16.501,16.221,16.289,855225,0
+KT.US,D,20100113,000000,16.661,16.762,16.442,16.509,1038497,0
+KT.US,D,20100114,000000,16.248,16.399,16.231,16.289,1213839,0
+KT.US,D,20100115,000000,16.857,16.992,16.661,16.958,1294888,0
+KT.US,D,20100119,000000,17.034,17.211,16.941,17.026,748831,0
+KT.US,D,20100120,000000,17.753,18.091,17.711,17.838,1203187,0
+KT.US,D,20100121,000000,18.1,18.168,17.703,17.711,1346007,0
+KT.US,D,20100122,000000,17.753,17.821,17.541,17.541,1109715,0
+KT.US,D,20100125,000000,17.415,17.415,17.263,17.356,1113588,0
+KT.US,D,20100126,000000,17.168,17.263,16.958,17.016,893630,0
+KT.US,D,20100127,000000,18.134,18.311,18.024,18.134,1861122,0
+KT.US,D,20100128,000000,18.32,18.32,17.88,17.966,1309481,0
+KT.US,D,20100129,000000,18.379,18.43,17.787,17.88,1333449,0
+KT.US,D,20100201,000000,18.041,18.041,17.787,17.913,1361499,0
+KT.US,D,20100202,000000,18.024,18.049,17.939,17.981,1789405,0
+KT.US,D,20100203,000000,17.686,17.813,17.331,17.399,981903,0
+KT.US,D,20100204,000000,17.558,17.618,17.016,17.059,1716834,0
+KT.US,D,20100205,000000,16.916,16.916,16.205,16.451,878437,0
+KT.US,D,20100208,000000,17.229,17.229,16.805,16.916,1141632,0
+KT.US,D,20100209,000000,16.857,17.016,16.772,16.992,938277,0
+KT.US,D,20100210,000000,16.958,16.975,16.712,16.966,490895,0
+KT.US,D,20100211,000000,17.11,17.253,16.848,17.211,370215,0
+KT.US,D,20100212,000000,17.161,17.313,17.119,17.221,728665,0
+KT.US,D,20100216,000000,17.144,17.144,16.814,17.026,1485810,0
+KT.US,D,20100217,000000,17.305,17.313,17.187,17.253,2981254,0
+KT.US,D,20100218,000000,17.161,17.346,17.127,17.339,597547,0
+KT.US,D,20100219,000000,17.101,17.195,16.924,16.958,1137127,0
+KT.US,D,20100222,000000,17.279,17.279,17.085,17.236,465479,0
+KT.US,D,20100223,000000,17.026,17.127,16.585,16.603,704155,0
+KT.US,D,20100224,000000,16.374,16.39,16.221,16.316,822973,0
+KT.US,D,20100225,000000,15.909,15.959,15.782,15.918,763512,0
+KT.US,D,20100226,000000,16.095,16.238,16.069,16.231,504742,0
+KT.US,D,20100301,000000,16.095,16.442,16.095,16.384,354474,0
+KT.US,D,20100302,000000,16.306,16.474,16.196,16.384,671173,0
+KT.US,D,20100303,000000,16.526,16.535,16.384,16.408,308238,0
+KT.US,D,20100304,000000,16.205,16.213,16.044,16.145,863006,0
+KT.US,D,20100305,000000,16.145,16.646,16.12,16.62,1749043,0
+KT.US,D,20100308,000000,17.168,17.415,17.168,17.346,813131,0
+KT.US,D,20100309,000000,17.457,17.686,17.431,17.558,1554368,0
+KT.US,D,20100310,000000,17.576,17.711,17.44,17.593,521488,0
+KT.US,D,20100311,000000,17.44,17.44,17.203,17.346,347747,0
+KT.US,D,20100312,000000,17.473,17.508,17.381,17.508,497124,0
+KT.US,D,20100315,000000,17.381,17.381,17.168,17.203,293327,0
+KT.US,D,20100316,000000,17.253,17.288,17.144,17.288,293695,0
+KT.US,D,20100317,000000,17.253,17.339,17.144,17.229,357758,0
+KT.US,D,20100318,000000,17.119,17.153,17,17.101,227116,0
+KT.US,D,20100319,000000,17.339,17.405,17.253,17.263,843410,0
+KT.US,D,20100322,000000,17.346,17.541,17.346,17.508,264106,0
+KT.US,D,20100323,000000,17.491,17.525,17.399,17.508,496008,0
+KT.US,D,20100324,000000,17.483,17.508,17.356,17.424,351294,0
+KT.US,D,20100325,000000,17.576,17.626,17.44,17.516,473479,0
+KT.US,D,20100326,000000,17.651,17.906,17.602,17.719,437224,0
+KT.US,D,20100329,000000,17.694,17.771,17.583,17.719,326310,0
+KT.US,D,20100330,000000,17.676,17.686,17.473,17.534,227636,0
+KT.US,D,20100331,000000,17.534,17.703,17.431,17.567,434178,0
+KT.US,D,20100401,000000,17.821,17.923,17.753,17.906,710198,0
+KT.US,D,20100405,000000,17.253,17.339,16.966,17.016,510454,0
+KT.US,D,20100406,000000,17.085,17.229,17.051,17.203,463296,0
+KT.US,D,20100407,000000,17.473,17.618,17.389,17.618,379516,0
+KT.US,D,20100408,000000,17.618,17.711,17.534,17.618,266108,0
+KT.US,D,20100409,000000,17.711,17.855,17.643,17.855,292768,0
+KT.US,D,20100412,000000,17.719,17.795,17.567,17.576,426115,0
+KT.US,D,20100413,000000,17.626,17.676,17.525,17.661,258763,0
+KT.US,D,20100414,000000,17.55,17.609,17.457,17.609,241342,0
+KT.US,D,20100415,000000,17.558,17.729,17.558,17.719,187576,0
+KT.US,D,20100416,000000,17.558,17.651,17.246,17.372,361063,0
+KT.US,D,20100419,000000,17.389,17.399,17.253,17.263,394289,0
+KT.US,D,20100420,000000,17.829,18.075,17.829,18.067,766278,0
+KT.US,D,20100421,000000,18.244,18.244,18.041,18.091,791752,0
+KT.US,D,20100422,000000,18.024,18.287,17.906,18.219,553881,0
+KT.US,D,20100423,000000,18.405,18.488,18.209,18.481,482386,0
+KT.US,D,20100426,000000,18.473,18.488,18.355,18.421,430681,0
+KT.US,D,20100427,000000,18.024,18.058,17.703,17.703,736822,0
+KT.US,D,20100428,000000,17.686,17.694,17.499,17.618,507575,0
+KT.US,D,20100429,000000,17.939,18.311,17.939,18.193,404186,0
+KT.US,D,20100430,000000,18.592,19.302,18.498,19.124,3023610,0
+KT.US,D,20100503,000000,18.988,19.175,18.988,19.141,852231,0
+KT.US,D,20100504,000000,18.828,18.853,18.202,18.311,821705,0
+KT.US,D,20100505,000000,18.227,18.262,17.966,18.142,910369,0
+KT.US,D,20100506,000000,17.99,18.134,17.719,18.058,1982325,0
+KT.US,D,20100507,000000,17.745,17.889,17.253,17.729,1808923,0
+KT.US,D,20100510,000000,18.1,18.362,18.015,18.355,1362459,0
+KT.US,D,20100511,000000,17.761,17.923,17.508,17.863,1198882,0
+KT.US,D,20100512,000000,17.661,17.838,17.593,17.676,686049,0
+KT.US,D,20100513,000000,17.829,17.999,17.703,17.872,435992,0
+KT.US,D,20100514,000000,18.446,18.465,17.981,18.075,467624,0
+KT.US,D,20100517,000000,17.711,17.761,17.085,17.288,814228,0
+KT.US,D,20100518,000000,17.676,17.736,17.499,17.643,1230768,0
+KT.US,D,20100519,000000,17.168,17.381,17.085,17.195,549229,0
+KT.US,D,20100520,000000,16.789,16.805,16.078,16.196,1081148,0
+KT.US,D,20100521,000000,16.053,16.593,16.027,16.577,341742,0
+KT.US,D,20100524,000000,16.484,16.797,16.432,16.679,1329921,0
+KT.US,D,20100525,000000,16.085,16.085,15.443,15.925,1321722,0
+KT.US,D,20100526,000000,15.765,15.986,15.689,15.815,1611223,0
+KT.US,D,20100527,000000,15.918,16.163,15.808,16.103,2620537,0
+KT.US,D,20100528,000000,15.976,15.976,15.562,15.748,1331521,0
+KT.US,D,20100601,000000,15.857,16.179,15.789,15.943,495579,0
+KT.US,D,20100602,000000,16.027,16.289,15.943,16.213,1168142,0
+KT.US,D,20100603,000000,16.493,16.891,16.493,16.839,1683040,0
+KT.US,D,20100604,000000,16.577,16.67,16.493,16.568,1021659,0
+KT.US,D,20100607,000000,16.585,16.593,16.103,16.103,807050,0
+KT.US,D,20100608,000000,16.213,16.56,16.12,16.518,1407449,0
+KT.US,D,20100609,000000,16.712,17.068,16.687,16.882,2258902,0
+KT.US,D,20100610,000000,17.016,17.381,16.975,17.339,1845115,0
+KT.US,D,20100611,000000,17.094,17.229,17.016,17.229,1144299,0
+KT.US,D,20100614,000000,17.271,17.271,17.085,17.144,415745,0
+KT.US,D,20100615,000000,16.882,17.246,16.831,17.236,931417,0
+KT.US,D,20100616,000000,16.687,16.839,16.646,16.755,644331,0
+KT.US,D,20100617,000000,16.568,16.712,16.231,16.687,595974,0
+KT.US,D,20100618,000000,16.474,16.814,16.474,16.805,895991,0
+KT.US,D,20100621,000000,16.916,16.992,16.729,16.831,763962,0
+KT.US,D,20100622,000000,16.864,16.983,16.627,16.636,672188,0
+KT.US,D,20100623,000000,16.712,16.839,16.542,16.695,470022,0
+KT.US,D,20100624,000000,16.474,16.518,16.322,16.365,313830,0
+KT.US,D,20100625,000000,16.179,16.356,16.035,16.289,496276,0
+KT.US,D,20100628,000000,16.289,16.349,16.231,16.281,240910,0
+KT.US,D,20100629,000000,16.187,16.306,15.967,16.069,1262241,0
+KT.US,D,20100630,000000,16.103,16.356,15.986,16.221,960749,0
+KT.US,D,20100701,000000,15.959,16.153,15.849,16.112,813172,0
+KT.US,D,20100702,000000,16.078,16.138,15.959,16.035,706997,0
+KT.US,D,20100706,000000,16.001,16.078,15.689,15.789,1425410,0
+KT.US,D,20100707,000000,15.689,15.952,15.637,15.918,747253,0
+KT.US,D,20100708,000000,15.925,15.976,15.842,15.875,864196,0
+KT.US,D,20100709,000000,15.943,16.501,15.925,16.474,1162331,0
+KT.US,D,20100712,000000,16.341,16.341,16.163,16.163,844314,0
+KT.US,D,20100713,000000,16.01,16.255,16.01,16.179,756502,0
+KT.US,D,20100714,000000,15.748,15.765,15.478,15.621,1083935,0
+KT.US,D,20100715,000000,15.207,15.207,14.792,15.054,2180809,0
+KT.US,D,20100716,000000,15.071,15.215,15.011,15.105,2087500,0
+KT.US,D,20100719,000000,14.995,15.13,14.977,15.105,648430,0
+KT.US,D,20100720,000000,15.011,15.359,15.011,15.291,784520,0
+KT.US,D,20100721,000000,15.275,15.478,15.189,15.207,1480732,0
+KT.US,D,20100722,000000,15.265,15.459,15.222,15.426,1146303,0
+KT.US,D,20100723,000000,15.612,15.663,15.512,15.587,957022,0
+KT.US,D,20100726,000000,15.705,15.918,15.537,15.909,1158421,0
+KT.US,D,20100727,000000,15.909,16.035,15.722,15.943,931639,0
+KT.US,D,20100728,000000,15.9,15.918,15.756,15.849,675275,0
+KT.US,D,20100729,000000,15.967,15.986,15.808,15.849,721524,0
+KT.US,D,20100730,000000,15.832,16.01,15.832,15.952,612137,0
+KT.US,D,20100802,000000,16.196,16.316,16.145,16.289,1090741,0
+KT.US,D,20100803,000000,16.238,16.316,16.138,16.231,628859,0
+KT.US,D,20100804,000000,16.205,16.205,15.832,15.883,1320917,0
+KT.US,D,20100805,000000,15.891,15.925,15.799,15.891,1061031,0
+KT.US,D,20100806,000000,15.857,16.138,15.857,16.027,360826,0
+KT.US,D,20100809,000000,16.103,16.103,16.027,16.078,390017,0
+KT.US,D,20100810,000000,15.959,15.959,15.815,15.875,749727,0
+KT.US,D,20100811,000000,15.663,15.68,15.24,15.275,1729398,0
+KT.US,D,20100812,000000,15.207,15.342,15.173,15.282,480644,0
+KT.US,D,20100813,000000,15.325,15.485,15.325,15.401,351525,0
+KT.US,D,20100816,000000,15.605,15.849,15.605,15.612,963770,0
+KT.US,D,20100817,000000,15.959,15.986,15.891,15.934,1115869,0
+KT.US,D,20100818,000000,16.01,16.467,16.01,16.349,1389484,0
+KT.US,D,20100819,000000,16.356,16.857,16.306,16.848,2686323,0
+KT.US,D,20100820,000000,16.67,16.704,16.493,16.652,1054235,0
+KT.US,D,20100823,000000,16.62,16.62,16.474,16.484,738881,0
+KT.US,D,20100824,000000,16.255,16.255,15.857,16.001,2559932,0
+KT.US,D,20100825,000000,16.019,16.053,15.808,15.9,1418993,0
+KT.US,D,20100826,000000,16.027,16.095,15.9,15.943,1349353,0
+KT.US,D,20100827,000000,15.943,16.019,15.815,15.959,1162664,0
+KT.US,D,20100830,000000,15.918,15.967,15.773,15.773,306112,0
+KT.US,D,20100831,000000,15.765,15.867,15.672,15.799,1281388,0
+KT.US,D,20100901,000000,16.112,16.425,16.085,16.408,561179,0
+KT.US,D,20100902,000000,16.255,16.356,16.103,16.231,782737,0
+KT.US,D,20100903,000000,16.289,16.374,16.196,16.289,520292,0
+KT.US,D,20100907,000000,16.145,16.231,15.925,15.986,801681,0
+KT.US,D,20100908,000000,15.875,15.875,15.663,15.722,984453,0
+KT.US,D,20100909,000000,15.909,16.281,15.849,16.187,1205271,0
+KT.US,D,20100910,000000,16.255,16.341,16.213,16.273,399488,0
+KT.US,D,20100913,000000,16.187,16.474,16.179,16.458,1110894,0
+KT.US,D,20100914,000000,16.365,16.399,16.187,16.306,2181478,0
+KT.US,D,20100915,000000,16.112,16.331,16.112,16.331,1269306,0
+KT.US,D,20100916,000000,16.112,16.171,16.001,16.153,927372,0
+KT.US,D,20100917,000000,16.153,16.196,16.044,16.138,519507,0
+KT.US,D,20100920,000000,16.238,16.535,16.238,16.509,755744,0
+KT.US,D,20100921,000000,16.458,16.535,16.331,16.467,991769,0
+KT.US,D,20100922,000000,16.425,16.518,16.297,16.349,829443,0
+KT.US,D,20100923,000000,16.281,16.374,16.238,16.238,354093,0
+KT.US,D,20100924,000000,16.365,16.518,16.365,16.474,587328,0
+KT.US,D,20100927,000000,16.652,17.016,16.611,16.941,1035696,0
+KT.US,D,20100928,000000,17,17.229,16.975,17.187,1326096,0
+KT.US,D,20100929,000000,17.364,17.525,17.211,17.236,1221393,0
+KT.US,D,20100930,000000,17.405,17.602,17.313,17.313,907421,0
+KT.US,D,20101001,000000,17.473,17.636,17.473,17.576,981431,0
+KT.US,D,20101004,000000,17.694,17.999,17.694,17.897,969241,0
+KT.US,D,20101005,000000,18.015,18.219,17.981,18.219,1166946,0
+KT.US,D,20101006,000000,18.177,18.397,18.151,18.362,1008169,0
+KT.US,D,20101007,000000,18.303,18.397,18.262,18.311,954676,0
+KT.US,D,20101008,000000,18.219,18.252,18.091,18.236,419268,0
+KT.US,D,20101011,000000,18.209,18.717,18.168,18.455,811515,0
+KT.US,D,20101012,000000,18.202,18.32,18.024,18.125,1540670,0
+KT.US,D,20101013,000000,18.269,18.372,18.041,18.336,1203997,0
+KT.US,D,20101014,000000,18.269,18.355,18.193,18.32,1221056,0
+KT.US,D,20101015,000000,18.277,18.345,18.159,18.227,1293469,0
+KT.US,D,20101018,000000,18.134,18.252,18.049,18.252,548786,0
+KT.US,D,20101019,000000,17.966,18.015,17.669,17.729,1076789,0
+KT.US,D,20101020,000000,17.855,18.006,17.804,17.947,980841,0
+KT.US,D,20101021,000000,18.075,18.193,17.829,17.906,955018,0
+KT.US,D,20101022,000000,17.838,17.855,17.558,17.761,1191970,0
+KT.US,D,20101025,000000,17.88,17.897,17.651,17.661,1235496,0
+KT.US,D,20101026,000000,17.583,17.609,17.44,17.466,799668,0
+KT.US,D,20101027,000000,17.525,17.541,17.085,17.168,1155941,0
+KT.US,D,20101028,000000,17.331,17.483,17.321,17.457,1220290,0
+KT.US,D,20101029,000000,17.346,17.508,17.203,17.508,976074,0
+KT.US,D,20101101,000000,17.534,17.787,17.499,17.694,774805,0
+KT.US,D,20101102,000000,17.669,18.033,17.643,17.999,1290393,0
+KT.US,D,20101103,000000,17.897,18.134,17.771,18.058,1446749,0
+KT.US,D,20101104,000000,17.906,17.966,17.846,17.88,1216555,0
+KT.US,D,20101105,000000,17.99,18.134,17.779,17.804,906218,0
+KT.US,D,20101108,000000,17.939,18.075,17.923,18.058,657716,0
+KT.US,D,20101109,000000,18.388,18.43,18.262,18.295,1465374,0
+KT.US,D,20101110,000000,18.397,18.676,18.355,18.676,1022302,0
+KT.US,D,20101111,000000,18.44,18.65,18.355,18.633,1724044,0
+KT.US,D,20101112,000000,18.465,18.676,18.202,18.446,1824206,0
+KT.US,D,20101115,000000,18.592,18.709,18.481,18.549,980820,0
+KT.US,D,20101116,000000,18.473,18.556,18.091,18.134,1188335,0
+KT.US,D,20101117,000000,18.067,18.262,18.067,18.117,1168756,0
+KT.US,D,20101118,000000,18.379,18.709,18.355,18.592,1003662,0
+KT.US,D,20101119,000000,18.44,18.455,18.142,18.209,866307,0
+KT.US,D,20101122,000000,18.193,18.209,17.999,18.091,878000,0
+KT.US,D,20101123,000000,17.761,17.804,17.236,17.534,992943,0
+KT.US,D,20101124,000000,17.643,17.669,17.508,17.618,947505,0
+KT.US,D,20101126,000000,17.321,17.424,17.236,17.305,490748,0
+KT.US,D,20101129,000000,17.346,17.415,17.144,17.211,547539,0
+KT.US,D,20101130,000000,17.203,17.305,17.153,17.211,1371016,0
+KT.US,D,20101201,000000,17.424,17.516,17.271,17.346,726973,0
+KT.US,D,20101202,000000,17.346,17.491,17.229,17.491,481442,0
+KT.US,D,20101203,000000,17.516,17.516,17.288,17.508,255740,0
+KT.US,D,20101206,000000,17.516,17.711,17.457,17.703,921101,0
+KT.US,D,20101207,000000,17.753,17.795,17.626,17.676,886481,0
+KT.US,D,20101208,000000,17.576,17.636,17.253,17.372,1131094,0
+KT.US,D,20101209,000000,17.431,17.525,17.221,17.356,1094740,0
+KT.US,D,20101210,000000,17.44,17.651,17.44,17.583,698013,0
+KT.US,D,20101213,000000,17.88,18.075,17.846,17.889,630423,0
+KT.US,D,20101214,000000,18.024,18.168,17.966,18.1,576425,0
+KT.US,D,20101215,000000,17.981,18.015,17.576,17.626,828870,0
+KT.US,D,20101216,000000,17.753,18.125,17.753,17.939,844634,0
+KT.US,D,20101217,000000,17.939,17.972,17.736,17.771,458079,0
+KT.US,D,20101220,000000,17.838,17.897,17.787,17.863,502895,0
+KT.US,D,20101221,000000,18.091,18.091,17.771,17.779,1354298,0
+KT.US,D,20101222,000000,17.863,17.981,17.821,17.981,502512,0
+KT.US,D,20101223,000000,17.972,18.058,17.906,18.058,377514,0
+KT.US,D,20101227,000000,18.219,18.362,18.159,18.168,537311,0
+KT.US,D,20101228,000000,18.269,18.362,18.269,18.311,500150,0
+KT.US,D,20101229,000000,17.686,17.753,17.381,17.567,1066160,0
+KT.US,D,20101230,000000,17.626,17.626,17.457,17.567,355040,0
+KT.US,D,20101231,000000,17.55,17.643,17.516,17.602,98102,0
+KT.US,D,20110103,000000,17.651,17.651,17.44,17.534,535453,0
+KT.US,D,20110104,000000,17.473,17.473,17.178,17.246,1084543,0
+KT.US,D,20110105,000000,17.253,17.253,17.076,17.236,1220298,0
+KT.US,D,20110106,000000,17.321,17.321,17.161,17.253,484493,0
+KT.US,D,20110107,000000,17.094,17.119,16.983,17.042,1186366,0
+KT.US,D,20110110,000000,16.924,17.026,16.746,16.898,1088434,0
+KT.US,D,20110111,000000,17.042,17.042,16.721,16.721,2070327,0
+KT.US,D,20110112,000000,16.67,16.789,16.593,16.695,1423061,0
+KT.US,D,20110113,000000,16.823,16.823,16.67,16.721,1133539,0
+KT.US,D,20110114,000000,16.738,17.026,16.585,17.026,2247030,0
+KT.US,D,20110118,000000,16.857,16.924,16.712,16.872,1515468,0
+KT.US,D,20110119,000000,16.872,16.916,16.729,16.831,1917955,0
+KT.US,D,20110120,000000,16.721,16.78,16.577,16.762,1542707,0
+KT.US,D,20110121,000000,16.882,16.966,16.687,16.695,1308686,0
+KT.US,D,20110124,000000,16.603,16.67,16.526,16.636,1147170,0
+KT.US,D,20110125,000000,16.585,16.864,16.493,16.797,1212754,0
+KT.US,D,20110126,000000,16.762,16.882,16.729,16.839,1535165,0
+KT.US,D,20110127,000000,16.755,16.857,16.646,16.805,3044466,0
+KT.US,D,20110128,000000,16.814,16.882,16.603,16.704,6489620,0
+KT.US,D,20110131,000000,16.687,16.797,16.552,16.652,3373183,0
+KT.US,D,20110201,000000,16.712,16.831,16.627,16.772,2375761,0
+KT.US,D,20110202,000000,16.721,17.026,16.721,17.009,1251941,0
+KT.US,D,20110203,000000,17,17,16.891,16.975,604492,0
+KT.US,D,20110204,000000,16.983,17.016,16.916,16.983,590653,0
+KT.US,D,20110207,000000,16.857,16.983,16.831,16.95,828594,0
+KT.US,D,20110208,000000,17.034,17.161,16.891,17.135,2486505,0
+KT.US,D,20110209,000000,16.932,17.203,16.805,17.178,3107281,0
+KT.US,D,20110210,000000,16.941,16.941,16.585,16.712,2825233,0
+KT.US,D,20110211,000000,16.542,16.906,16.542,16.891,1626859,0
+KT.US,D,20110214,000000,16.78,16.805,16.721,16.738,1432839,0
+KT.US,D,20110215,000000,16.62,16.646,16.526,16.62,1155968,0
+KT.US,D,20110216,000000,16.679,16.679,16.518,16.577,1443332,0
+KT.US,D,20110218,000000,16.762,16.805,16.704,16.772,1054647,0
+KT.US,D,20110222,000000,16.509,16.762,16.458,16.661,2555847,0
+KT.US,D,20110223,000000,16.789,17.127,16.762,17,2465294,0
+KT.US,D,20110224,000000,16.932,17.135,16.839,16.958,1742380,0
+KT.US,D,20110225,000000,16.831,16.932,16.729,16.898,2249678,0
+KT.US,D,20110228,000000,16.805,16.872,16.679,16.746,2317448,0
+KT.US,D,20110301,000000,16.898,16.916,16.729,16.729,1025964,0
+KT.US,D,20110302,000000,16.772,16.78,16.568,16.636,1190806,0
+KT.US,D,20110303,000000,16.772,16.797,16.611,16.729,1877002,0
+KT.US,D,20110304,000000,16.814,16.848,16.374,16.493,1894916,0
+KT.US,D,20110307,000000,16.593,16.611,16.019,16.053,1899078,0
+KT.US,D,20110308,000000,16.179,16.289,16.061,16.255,1411289,0
+KT.US,D,20110309,000000,16.39,16.425,16.331,16.39,745784,0
+KT.US,D,20110310,000000,16.322,16.374,16.069,16.138,1015500,0
+KT.US,D,20110311,000000,16.12,16.187,16.044,16.138,736240,0
+KT.US,D,20110314,000000,15.925,15.925,15.672,15.815,1033985,0
+KT.US,D,20110315,000000,15.579,15.663,15.248,15.605,1102271,0
+KT.US,D,20110316,000000,15.621,15.68,15.452,15.595,1929494,0
+KT.US,D,20110317,000000,15.697,15.739,15.57,15.655,1637257,0
+KT.US,D,20110318,000000,15.765,15.773,15.375,15.519,1226430,0
+KT.US,D,20110321,000000,15.823,15.842,15.782,15.808,523497,0
+KT.US,D,20110322,000000,15.789,15.832,15.612,15.765,604317,0
+KT.US,D,20110323,000000,15.715,15.748,15.485,15.68,1578825,0
+KT.US,D,20110324,000000,15.808,15.883,15.595,15.842,924296,0
+KT.US,D,20110325,000000,15.799,15.952,15.756,15.909,940825,0
+KT.US,D,20110328,000000,15.909,16.027,15.621,15.637,1670671,0
+KT.US,D,20110329,000000,15.663,15.883,15.512,15.799,2442670,0
+KT.US,D,20110330,000000,15.883,16.349,15.842,16.297,898649,0
+KT.US,D,20110331,000000,16.857,17.026,16.365,16.526,1159028,0
+KT.US,D,20110401,000000,16.772,17.229,16.772,17.178,1715544,0
+KT.US,D,20110404,000000,17.178,17.381,17.034,17.195,1416562,0
+KT.US,D,20110405,000000,17.187,17.296,17.051,17.168,730863,0
+KT.US,D,20110406,000000,17.305,17.313,17.101,17.187,562898,0
+KT.US,D,20110407,000000,17.085,17.178,16.983,17.153,663832,0
+KT.US,D,20110408,000000,17.195,17.195,16.814,16.966,792705,0
+KT.US,D,20110411,000000,16.882,16.882,16.552,16.627,1275288,0
+KT.US,D,20110412,000000,16.458,16.593,16.341,16.408,1057661,0
+KT.US,D,20110413,000000,16.552,16.568,16.341,16.568,732649,0
+KT.US,D,20110414,000000,16.399,16.493,16.365,16.425,823129,0
+KT.US,D,20110415,000000,16.416,16.542,16.255,16.341,533663,0
+KT.US,D,20110418,000000,16.213,16.425,16.112,16.374,873965,0
+KT.US,D,20110419,000000,16.39,16.509,16.179,16.416,2116561,0
+KT.US,D,20110420,000000,16.67,16.924,16.603,16.898,1523144,0
+KT.US,D,20110421,000000,16.898,16.95,16.712,16.924,932290,0
+KT.US,D,20110425,000000,16.932,17.016,16.882,16.975,389317,0
+KT.US,D,20110426,000000,16.966,17.236,16.906,17.161,589410,0
+KT.US,D,20110427,000000,17.339,17.448,17.016,17.144,438040,0
+KT.US,D,20110428,000000,17.059,17.178,16.966,16.983,483498,0
+KT.US,D,20110429,000000,17.094,17.195,16.882,17.178,2119634,0
+KT.US,D,20110502,000000,17.263,17.466,17.153,17.178,638614,0
+KT.US,D,20110503,000000,17.187,17.364,17.016,17.364,2207521,0
+KT.US,D,20110504,000000,17.399,17.626,17.372,17.576,1277696,0
+KT.US,D,20110505,000000,17.583,17.661,17.473,17.651,2917634,0
+KT.US,D,20110506,000000,17.813,17.889,17.424,17.457,1471728,0
+KT.US,D,20110509,000000,17.499,17.558,17.339,17.405,1484530,0
+KT.US,D,20110510,000000,17.473,17.576,17.381,17.558,922626,0
+KT.US,D,20110511,000000,17.424,17.703,17.346,17.55,2630696,0
+KT.US,D,20110512,000000,17.203,17.499,17.144,17.271,1380686,0
+KT.US,D,20110513,000000,17.339,17.372,16.924,17.119,842354,0
+KT.US,D,20110516,000000,17.026,17.094,16.916,17.042,2121006,0
+KT.US,D,20110517,000000,17,17.085,16.906,16.932,1580675,0
+KT.US,D,20110518,000000,17.042,17.187,16.966,17.127,556383,0
+KT.US,D,20110519,000000,17.229,17.263,16.916,16.966,1163728,0
+KT.US,D,20110520,000000,17.068,17.068,16.882,16.95,1566777,0
+KT.US,D,20110523,000000,16.839,16.975,16.62,16.738,2099735,0
+KT.US,D,20110524,000000,16.797,16.823,16.501,16.611,506756,0
+KT.US,D,20110525,000000,16.484,16.552,15.993,16.221,1448459,0
+KT.US,D,20110526,000000,16.289,16.341,16.153,16.341,799668,0
+KT.US,D,20110527,000000,16.331,16.416,16.238,16.281,2204884,0
+KT.US,D,20110531,000000,16.248,16.255,15.265,15.417,8274481,0
+KT.US,D,20110601,000000,15.452,15.655,15.417,15.57,3873138,0
+KT.US,D,20110602,000000,15.502,15.697,15.502,15.621,2347640,0
+KT.US,D,20110603,000000,15.647,15.731,15.562,15.579,1820704,0
+KT.US,D,20110606,000000,15.587,15.595,15.426,15.434,738722,0
+KT.US,D,20110607,000000,15.512,15.629,15.494,15.537,1315894,0
+KT.US,D,20110608,000000,15.459,15.587,15.41,15.478,2303603,0
+KT.US,D,20110609,000000,15.485,15.595,15.164,15.587,1327644,0
+KT.US,D,20110610,000000,15.478,15.502,15.215,15.232,1093489,0
+KT.US,D,20110613,000000,15.359,15.434,15.275,15.316,1084401,0
+KT.US,D,20110614,000000,15.434,15.459,15.3,15.392,706886,0
+KT.US,D,20110615,000000,15.291,15.307,15.139,15.207,1121098,0
+KT.US,D,20110616,000000,15.139,15.197,14.986,15.02,743252,0
+KT.US,D,20110617,000000,15.105,15.197,15.037,15.105,1337082,0
+KT.US,D,20110620,000000,15.097,15.24,15.097,15.181,1479479,0
+KT.US,D,20110621,000000,15.612,15.697,15.587,15.68,1737104,0
+KT.US,D,20110622,000000,15.697,15.756,15.349,15.368,1423147,0
+KT.US,D,20110623,000000,15.384,15.519,15.349,15.452,1499389,0
+KT.US,D,20110624,000000,15.655,15.748,15.544,15.612,775241,0
+KT.US,D,20110627,000000,15.655,15.731,15.57,15.722,958333,0
+KT.US,D,20110628,000000,15.815,15.993,15.815,15.959,911846,0
+KT.US,D,20110629,000000,16.145,16.273,16.145,16.238,809396,0
+KT.US,D,20110630,000000,16.458,16.62,16.356,16.451,806551,0
+KT.US,D,20110701,000000,16.518,16.789,16.39,16.789,1002538,0
+KT.US,D,20110705,000000,16.78,16.823,16.679,16.762,1050892,0
+KT.US,D,20110706,000000,16.67,16.746,16.585,16.652,1208103,0
+KT.US,D,20110707,000000,16.568,16.577,16.061,16.187,2048034,0
+KT.US,D,20110708,000000,16.035,16.085,15.832,15.883,2488944,0
+KT.US,D,20110711,000000,15.849,15.909,15.68,15.756,1182361,0
+KT.US,D,20110712,000000,15.986,16.035,15.857,15.993,1060279,0
+KT.US,D,20110713,000000,16.103,16.238,16.069,16.179,1128934,0
+KT.US,D,20110714,000000,16.138,16.196,16.027,16.095,784469,0
+KT.US,D,20110715,000000,16.085,16.095,15.986,16.053,593452,0
+KT.US,D,20110718,000000,15.986,15.986,15.808,15.959,584653,0
+KT.US,D,20110719,000000,16.061,16.163,15.976,16.163,770012,0
+KT.US,D,20110720,000000,16.196,16.316,16.128,16.263,769955,0
+KT.US,D,20110721,000000,16.39,16.518,16.316,16.518,471642,0
+KT.US,D,20110722,000000,16.474,16.687,16.432,16.687,615662,0
+KT.US,D,20110725,000000,16.526,16.603,16.484,16.535,1312350,0
+KT.US,D,20110726,000000,16.636,16.805,16.636,16.762,931119,0
+KT.US,D,20110727,000000,16.755,16.805,16.67,16.704,1227293,0
+KT.US,D,20110728,000000,16.646,16.695,16.458,16.603,1028600,0
+KT.US,D,20110729,000000,16.568,16.729,16.542,16.721,933059,0
+KT.US,D,20110801,000000,16.864,16.983,16.755,16.805,692994,0
+KT.US,D,20110802,000000,16.687,16.755,16.611,16.679,1291024,0
+KT.US,D,20110803,000000,16.652,16.712,16.451,16.712,666229,0
+KT.US,D,20110804,000000,16.687,16.687,15.967,16.044,3724762,0
+KT.US,D,20110805,000000,16.171,16.171,15.112,15.291,2981854,0
+KT.US,D,20110808,000000,14.902,14.986,13.937,14.182,3924795,0
+KT.US,D,20110809,000000,14.241,14.334,13.751,14.047,4364565,0
+KT.US,D,20110810,000000,13.835,13.843,13.116,13.133,3124611,0
+KT.US,D,20110811,000000,13.133,13.354,13.116,13.151,2878130,0
+KT.US,D,20110812,000000,13.277,13.395,13.151,13.37,2101275,0
+KT.US,D,20110815,000000,13.428,13.819,13.428,13.801,1208916,0
+KT.US,D,20110816,000000,13.886,14.004,13.801,13.988,1309497,0
+KT.US,D,20110817,000000,14.402,14.411,14.207,14.266,804153,0
+KT.US,D,20110818,000000,14.715,14.842,14.402,14.528,2597136,0
+KT.US,D,20110819,000000,14.58,14.8,14.563,14.656,2185662,0
+KT.US,D,20110822,000000,14.892,14.918,14.733,14.817,1395294,0
+KT.US,D,20110823,000000,14.91,15.011,14.851,14.969,1457535,0
+KT.US,D,20110824,000000,14.681,14.774,14.503,14.673,1217855,0
+KT.US,D,20110825,000000,14.496,14.571,14.089,14.139,1249334,0
+KT.US,D,20110826,000000,14.004,14.004,13.743,13.962,1262456,0
+KT.US,D,20110829,000000,14.233,14.589,14.233,14.437,2162089,0
+KT.US,D,20110830,000000,14.292,14.385,14.266,14.308,965807,0
+KT.US,D,20110831,000000,14.411,14.537,14.385,14.461,1827505,0
+KT.US,D,20110901,000000,14.411,14.487,14.318,14.479,1042497,0
+KT.US,D,20110902,000000,14.605,14.605,14.327,14.36,922553,0
+KT.US,D,20110906,000000,14.25,14.418,14.233,14.369,1264759,0
+KT.US,D,20110907,000000,14.622,14.944,14.622,14.851,911117,0
+KT.US,D,20110908,000000,14.868,14.977,14.758,14.792,791210,0
+KT.US,D,20110909,000000,14.638,14.638,14.123,14.207,1132417,0
+KT.US,D,20110912,000000,14.114,14.192,13.902,14.123,977402,0
+KT.US,D,20110913,000000,14.089,14.182,13.996,14.182,415429,0
+KT.US,D,20110914,000000,14.064,14.114,13.886,14.004,780121,0
+KT.US,D,20110915,000000,14.139,14.555,14.139,14.479,628325,0
+KT.US,D,20110916,000000,14.479,14.632,14.35,14.411,629998,0
+KT.US,D,20110919,000000,14.039,14.055,13.785,14.004,414738,0
+KT.US,D,20110920,000000,13.869,13.902,13.658,13.767,751245,0
+KT.US,D,20110921,000000,13.607,13.665,13.446,13.531,1201147,0
+KT.US,D,20110922,000000,12.964,12.972,12.532,12.668,988432,0
+KT.US,D,20110923,000000,12.684,12.862,12.523,12.862,1047335,0
+KT.US,D,20110926,000000,12.837,13.023,12.727,13.015,1155512,0
+KT.US,D,20110927,000000,13.244,13.36,13.04,13.192,869533,0
+KT.US,D,20110928,000000,13.124,13.124,12.871,12.879,769959,0
+KT.US,D,20110929,000000,13.015,13.151,13.015,13.073,675607,0
+KT.US,D,20110930,000000,12.905,13.04,12.482,12.508,1326365,0
+KT.US,D,20111003,000000,12.508,12.702,12.184,12.261,1135338,0
+KT.US,D,20111004,000000,12.253,12.388,12.178,12.38,1429589,0
+KT.US,D,20111005,000000,12.591,12.837,12.541,12.71,622382,0
+KT.US,D,20111006,000000,12.786,12.955,12.718,12.939,731780,0
+KT.US,D,20111007,000000,12.947,12.988,12.769,12.871,466811,0
+KT.US,D,20111010,000000,13.04,13.183,12.955,13.091,503271,0
+KT.US,D,20111011,000000,12.998,13.183,12.964,13.183,522651,0
+KT.US,D,20111012,000000,13.167,13.37,13.083,13.293,910652,0
+KT.US,D,20111013,000000,13.176,13.328,13.151,13.319,692099,0
+KT.US,D,20111014,000000,13.531,13.785,13.462,13.759,1431549,0
+KT.US,D,20111017,000000,13.759,13.843,13.675,13.793,1013901,0
+KT.US,D,20111018,000000,13.649,13.877,13.632,13.809,744019,0
+KT.US,D,20111019,000000,13.886,14.081,13.852,13.971,548624,0
+KT.US,D,20111020,000000,13.708,13.809,13.598,13.759,564304,0
+KT.US,D,20111021,000000,13.877,14.055,13.869,14.055,734241,0
+KT.US,D,20111024,000000,13.962,14.402,13.962,14.377,769335,0
+KT.US,D,20111025,000000,14.199,14.241,14.021,14.055,490341,0
+KT.US,D,20111026,000000,14.207,14.266,13.979,14.106,580580,0
+KT.US,D,20111027,000000,14.444,14.834,14.444,14.826,765882,0
+KT.US,D,20111028,000000,14.673,14.69,14.453,14.638,3523820,0
+KT.US,D,20111031,000000,14.461,14.522,14.114,14.114,1065156,0
+KT.US,D,20111101,000000,13.835,13.937,13.665,13.877,731739,0
+KT.US,D,20111102,000000,14.072,14.327,14.039,14.266,864501,0
+KT.US,D,20111103,000000,14.308,14.318,14.081,14.173,618705,0
+KT.US,D,20111104,000000,14.139,14.192,14.021,14.089,544099,0
+KT.US,D,20111107,000000,14.055,14.199,13.862,14.132,993089,0
+KT.US,D,20111108,000000,14.055,14.199,14.03,14.173,1100146,0
+KT.US,D,20111109,000000,13.877,13.988,13.835,13.92,873742,0
+KT.US,D,20111110,000000,13.691,13.911,13.649,13.862,823924,0
+KT.US,D,20111111,000000,13.92,14.03,13.862,13.945,297459,0
+KT.US,D,20111114,000000,13.862,13.877,13.776,13.793,582406,0
+KT.US,D,20111115,000000,13.683,13.809,13.615,13.793,653377,0
+KT.US,D,20111116,000000,13.598,13.743,13.497,13.641,797949,0
+KT.US,D,20111117,000000,13.7,13.733,13.354,13.37,759575,0
+KT.US,D,20111118,000000,13.37,13.481,13.268,13.37,395775,0
+KT.US,D,20111121,000000,13.049,13.091,12.887,12.947,862386,0
+KT.US,D,20111122,000000,12.988,13.116,12.828,12.905,800151,0
+KT.US,D,20111123,000000,12.905,13.015,12.905,12.988,1273505,0
+KT.US,D,20111125,000000,13.04,13.251,13.04,13.133,533693,0
+KT.US,D,20111128,000000,13.556,13.649,13.446,13.598,1305419,0
+KT.US,D,20111129,000000,13.649,13.785,13.598,13.708,1717132,0
+KT.US,D,20111130,000000,13.819,14.055,13.428,13.581,3720399,0
+KT.US,D,20111201,000000,13.683,13.809,13.598,13.607,1565532,0
+KT.US,D,20111202,000000,13.793,14.013,13.598,13.658,3520578,0
+KT.US,D,20111205,000000,13.843,13.962,13.733,13.862,1554266,0
+KT.US,D,20111206,000000,13.862,13.911,13.819,13.877,624013,0
+KT.US,D,20111207,000000,13.937,14.089,13.937,14.004,1727383,0
+KT.US,D,20111208,000000,13.843,13.886,13.403,13.446,656931,0
+KT.US,D,20111209,000000,13.513,13.675,13.438,13.641,480355,0
+KT.US,D,20111212,000000,13.548,13.548,13.354,13.446,1711554,0
+KT.US,D,20111213,000000,13.471,13.539,13.286,13.345,1221286,0
+KT.US,D,20111214,000000,13.302,13.438,13.26,13.293,439445,0
+KT.US,D,20111215,000000,13.548,13.632,13.455,13.548,649933,0
+KT.US,D,20111216,000000,13.607,13.658,13.506,13.531,562414,0
+KT.US,D,20111219,000000,13.428,13.428,13.083,13.108,793023,0
+KT.US,D,20111220,000000,13.36,13.767,13.36,13.581,876213,0
+KT.US,D,20111221,000000,13.843,13.945,13.632,13.869,718357,0
+KT.US,D,20111222,000000,13.862,14.013,13.862,14.013,525709,0
+KT.US,D,20111223,000000,13.945,14.132,13.945,14.013,704817,0
+KT.US,D,20111227,000000,13.92,13.92,13.767,13.843,576133,0
+KT.US,D,20111228,000000,13.218,13.251,12.972,12.981,624168,0
+KT.US,D,20111229,000000,13.073,13.209,13.049,13.201,455182,0
+KT.US,D,20111230,000000,13.151,13.268,13.141,13.235,470531,0
+KT.US,D,20120103,000000,13.268,13.268,13.083,13.108,542217,0
+KT.US,D,20120104,000000,12.921,12.964,12.828,12.845,976575,0
+KT.US,D,20120105,000000,12.693,12.71,12.591,12.6,843944,0
+KT.US,D,20120106,000000,12.372,12.414,12.253,12.287,716959,0
+KT.US,D,20120109,000000,12.194,12.211,12.075,12.151,1066184,0
+KT.US,D,20120110,000000,12.329,12.575,12.329,12.515,1666549,0
+KT.US,D,20120111,000000,12.398,12.473,12.329,12.404,916802,0
+KT.US,D,20120112,000000,12.38,12.465,12.246,12.414,2259906,0
+KT.US,D,20120113,000000,12.447,12.447,12.346,12.372,1610723,0
+KT.US,D,20120117,000000,12.465,12.566,12.372,12.515,850763,0
+KT.US,D,20120118,000000,12.49,12.591,12.456,12.49,1593017,0
+KT.US,D,20120119,000000,12.6,12.659,12.575,12.591,2044951,0
+KT.US,D,20120120,000000,12.55,12.624,12.523,12.6,856447,0
+KT.US,D,20120123,000000,12.643,12.668,12.609,12.65,1297702,0
+KT.US,D,20120124,000000,12.668,12.828,12.498,12.617,2539105,0
+KT.US,D,20120125,000000,12.684,13.015,12.659,13.006,8647219,0
+KT.US,D,20120126,000000,13.031,13.091,12.752,12.769,2020363,0
+KT.US,D,20120127,000000,12.734,12.786,12.668,12.778,2312093,0
+KT.US,D,20120130,000000,12.676,12.676,12.575,12.591,1459553,0
+KT.US,D,20120131,000000,12.515,12.634,12.473,12.6,1922153,0
+KT.US,D,20120201,000000,12.684,12.684,12.582,12.609,1588533,0
+KT.US,D,20120202,000000,12.718,12.752,12.6,12.65,2011409,0
+KT.US,D,20120203,000000,12.794,12.964,12.752,12.862,1278472,0
+KT.US,D,20120206,000000,12.684,12.693,12.337,12.404,1763879,0
+KT.US,D,20120207,000000,12.423,12.447,12.294,12.447,2082978,0
+KT.US,D,20120208,000000,12.508,12.508,12.253,12.27,1624536,0
+KT.US,D,20120209,000000,12.203,12.253,11.999,11.999,3424534,0
+KT.US,D,20120210,000000,12.109,12.109,12.008,12.033,4598444,0
+KT.US,D,20120213,000000,12.261,12.261,12.168,12.203,2061771,0
+KT.US,D,20120214,000000,12.203,12.211,12.109,12.168,1730175,0
+KT.US,D,20120215,000000,12.194,12.236,12.151,12.211,1380510,0
+KT.US,D,20120216,000000,12.178,12.178,11.999,12.093,1570363,0
+KT.US,D,20120217,000000,12.117,12.203,12.117,12.126,918860,0
+KT.US,D,20120221,000000,12.093,12.178,12.025,12.075,981549,0
+KT.US,D,20120222,000000,12.219,12.404,12.219,12.314,1258691,0
+KT.US,D,20120223,000000,12.398,12.398,12.314,12.329,882783,0
+KT.US,D,20120224,000000,12.355,12.388,12.211,12.246,767158,0
+KT.US,D,20120227,000000,12.184,12.355,12.143,12.32,673846,0
+KT.US,D,20120228,000000,12.27,12.314,12.178,12.294,827625,0
+KT.US,D,20120229,000000,12.541,12.541,12.398,12.447,1637891,0
+KT.US,D,20120301,000000,12.423,12.532,12.423,12.523,1071361,0
+KT.US,D,20120302,000000,12.515,12.532,12.473,12.49,832148,0
+KT.US,D,20120305,000000,12.439,12.439,12.236,12.236,940869,0
+KT.US,D,20120306,000000,12.194,12.219,12.025,12.068,1167580,0
+KT.US,D,20120307,000000,12.117,12.38,12.058,12.329,1539250,0
+KT.US,D,20120308,000000,12.38,12.423,12.168,12.203,1422845,0
+KT.US,D,20120309,000000,12.178,12.287,12.049,12.068,1525257,0
+KT.US,D,20120312,000000,12.058,12.075,11.974,12.008,1211704,0
+KT.US,D,20120313,000000,12.042,12.109,12.015,12.049,1572293,0
+KT.US,D,20120314,000000,11.999,12.033,11.847,11.897,1505056,0
+KT.US,D,20120315,000000,11.99,11.99,11.805,11.83,2820600,0
+KT.US,D,20120316,000000,11.99,12.025,11.897,11.897,2971028,0
+KT.US,D,20120319,000000,12.101,12.398,12.093,12.355,1645737,0
+KT.US,D,20120320,000000,12.211,12.261,12.143,12.227,956552,0
+KT.US,D,20120321,000000,12.304,12.355,12.194,12.203,2025318,0
+KT.US,D,20120322,000000,12.135,12.168,12.068,12.117,1396973,0
+KT.US,D,20120323,000000,11.974,12.025,11.889,11.906,1984702,0
+KT.US,D,20120326,000000,11.957,12.033,11.915,12.008,1334796,0
+KT.US,D,20120327,000000,11.999,11.999,11.847,11.948,1123193,0
+KT.US,D,20120328,000000,11.889,11.957,11.745,11.813,1841472,0
+KT.US,D,20120329,000000,11.729,11.729,11.491,11.609,2172090,0
+KT.US,D,20120330,000000,11.643,11.719,11.584,11.584,2667887,0
+KT.US,D,20120402,000000,11.694,11.778,11.619,11.762,1727878,0
+KT.US,D,20120403,000000,11.694,11.704,11.576,11.609,870821,0
+KT.US,D,20120404,000000,11.601,11.609,11.448,11.517,765857,0
+KT.US,D,20120405,000000,11.441,11.5,11.331,11.389,585529,0
+KT.US,D,20120409,000000,11.314,11.5,11.304,11.483,1444438,0
+KT.US,D,20120410,000000,11.457,11.525,11.441,11.517,1503631,0
+KT.US,D,20120411,000000,11.551,11.669,11.491,11.525,1283905,0
+KT.US,D,20120412,000000,11.5,11.576,11.491,11.517,1157652,0
+KT.US,D,20120413,000000,11.467,11.559,11.467,11.508,961865,0
+KT.US,D,20120416,000000,11.508,11.508,11.289,11.314,796122,0
+KT.US,D,20120417,000000,11.314,11.331,11.195,11.195,2977302,0
+KT.US,D,20120418,000000,11.195,11.195,11.085,11.136,1562249,0
+KT.US,D,20120419,000000,11.059,11.111,10.959,11.009,618197,0
+KT.US,D,20120420,000000,11.043,11.068,10.974,10.993,762565,0
+KT.US,D,20120423,000000,10.959,11.094,10.882,10.941,874557,0
+KT.US,D,20120424,000000,10.959,11.085,10.95,11.077,457225,0
+KT.US,D,20120425,000000,11.101,11.111,10.993,11.027,576738,0
+KT.US,D,20120426,000000,11.009,11.009,10.891,10.941,1462971,0
+KT.US,D,20120427,000000,11.052,11.111,10.933,10.933,3733563,0
+KT.US,D,20120430,000000,10.933,11.009,10.848,10.874,1043833,0
+KT.US,D,20120501,000000,10.933,11.043,10.882,10.967,596159,0
+KT.US,D,20120502,000000,10.916,10.916,10.831,10.891,986081,0
+KT.US,D,20120503,000000,10.831,10.831,10.713,10.747,824246,0
+KT.US,D,20120504,000000,10.747,10.781,10.578,10.603,1275028,0
+KT.US,D,20120507,000000,11.254,11.457,11.236,11.424,3155902,0
+KT.US,D,20120508,000000,11.296,11.389,11.187,11.236,709448,0
+KT.US,D,20120509,000000,11.162,11.195,11.085,11.169,1599939,0
+KT.US,D,20120510,000000,11.111,11.162,11.017,11.027,687081,0
+KT.US,D,20120511,000000,10.874,10.907,10.763,10.831,772588,0
+KT.US,D,20120514,000000,10.806,10.925,10.788,10.891,1007130,0
+KT.US,D,20120515,000000,10.974,11.027,10.916,10.95,1145455,0
+KT.US,D,20120516,000000,10.781,10.797,10.637,10.654,851949,0
+KT.US,D,20120517,000000,10.629,10.654,10.568,10.578,551820,0
+KT.US,D,20120518,000000,10.494,10.51,10.391,10.426,510799,0
+KT.US,D,20120521,000000,10.341,10.391,10.248,10.374,967677,0
+KT.US,D,20120522,000000,10.391,10.433,10.307,10.332,964948,0
+KT.US,D,20120523,000000,10.137,10.155,9.918,10.079,1510245,0
+KT.US,D,20120524,000000,9.959,10.044,9.85,10.027,684000,0
+KT.US,D,20120525,000000,9.934,10.061,9.91,10.011,1431365,0
+KT.US,D,20120529,000000,10.122,10.19,9.993,10.019,788064,0
+KT.US,D,20120530,000000,9.969,9.969,9.867,9.901,310469,0
+KT.US,D,20120531,000000,9.977,10.087,9.858,9.858,1211545,0
+KT.US,D,20120601,000000,9.91,10.079,9.91,9.993,2478822,0
+KT.US,D,20120604,000000,10.128,10.274,10.128,10.155,1677653,0
+KT.US,D,20120605,000000,10.248,10.426,10.248,10.358,968886,0
+KT.US,D,20120606,000000,10.442,10.552,10.417,10.535,804019,0
+KT.US,D,20120607,000000,10.62,10.645,10.467,10.476,1237770,0
+KT.US,D,20120608,000000,10.458,10.476,10.358,10.467,556412,0
+KT.US,D,20120611,000000,10.426,10.451,10.239,10.239,1206138,0
+KT.US,D,20120612,000000,10.213,10.239,10.128,10.18,3059726,0
+KT.US,D,20120613,000000,10.155,10.155,9.993,10.054,654222,0
+KT.US,D,20120614,000000,10.137,10.18,10.079,10.087,1127628,0
+KT.US,D,20120615,000000,10.155,10.239,10.103,10.239,905713,0
+KT.US,D,20120618,000000,10.231,10.332,10.231,10.332,518303,0
+KT.US,D,20120619,000000,10.384,10.603,10.358,10.578,1336321,0
+KT.US,D,20120620,000000,10.61,10.67,10.543,10.629,626298,0
+KT.US,D,20120621,000000,10.654,10.688,10.433,10.451,743163,0
+KT.US,D,20120622,000000,10.433,10.485,10.349,10.476,522474,0
+KT.US,D,20120625,000000,10.248,10.256,10.155,10.231,628429,0
+KT.US,D,20120626,000000,10.568,10.755,10.527,10.704,892898,0
+KT.US,D,20120627,000000,10.763,10.815,10.721,10.747,440654,0
+KT.US,D,20120628,000000,10.738,10.848,10.704,10.788,437112,0
+KT.US,D,20120629,000000,11.162,11.221,11.077,11.153,661649,0
+KT.US,D,20120702,000000,11.221,11.399,11.178,11.382,643843,0
+KT.US,D,20120703,000000,11.541,11.594,11.424,11.541,816001,0
+KT.US,D,20120705,000000,11.483,11.491,11.347,11.432,1183283,0
+KT.US,D,20120706,000000,11.279,11.339,11.271,11.322,287367,0
+KT.US,D,20120709,000000,11.467,11.594,11.467,11.534,482107,0
+KT.US,D,20120710,000000,11.889,12.008,11.838,11.872,1328881,0
+KT.US,D,20120711,000000,12.058,12.068,11.99,12.033,1207019,0
+KT.US,D,20120712,000000,11.906,11.974,11.889,11.924,619204,0
+KT.US,D,20120713,000000,11.957,12.068,11.957,12.049,790177,0
+KT.US,D,20120716,000000,11.974,11.999,11.906,11.999,451195,0
+KT.US,D,20120717,000000,12.033,12.075,11.965,11.965,1966184,0
+KT.US,D,20120718,000000,11.982,12.049,11.982,12.008,1655556,0
+KT.US,D,20120719,000000,11.796,11.821,11.669,11.669,2149464,0
+KT.US,D,20120720,000000,11.467,11.567,11.406,11.483,2326002,0
+KT.US,D,20120723,000000,11.474,11.619,11.441,11.619,784602,0
+KT.US,D,20120724,000000,12.126,12.178,11.931,11.948,1823808,0
+KT.US,D,20120725,000000,12.042,12.109,11.999,12.008,1297273,0
+KT.US,D,20120726,000000,12.143,12.143,12.008,12.068,1006619,0
+KT.US,D,20120727,000000,12.178,12.279,12.16,12.246,709589,0
+KT.US,D,20120730,000000,11.872,11.915,11.805,11.881,1224344,0
+KT.US,D,20120731,000000,11.957,12.075,11.957,12.058,1273502,0
+KT.US,D,20120801,000000,12.058,12.109,11.965,11.974,666726,0
+KT.US,D,20120802,000000,11.94,11.99,11.787,11.83,919007,0
+KT.US,D,20120803,000000,12.194,12.279,11.838,11.915,1984548,0
+KT.US,D,20120806,000000,12.025,12.194,11.94,12.151,1114037,0
+KT.US,D,20120807,000000,11.931,11.957,11.864,11.897,910071,0
+KT.US,D,20120808,000000,12.025,12.184,11.999,12.101,540303,0
+KT.US,D,20120809,000000,12.168,12.203,12.075,12.083,1030178,0
+KT.US,D,20120810,000000,12.101,12.337,12.083,12.32,826114,0
+KT.US,D,20120813,000000,12.456,12.49,12.346,12.363,574737,0
+KT.US,D,20120814,000000,12.668,12.684,12.582,12.6,621930,0
+KT.US,D,20120815,000000,12.609,12.643,12.515,12.6,442843,0
+KT.US,D,20120816,000000,12.769,12.803,12.659,12.702,2279694,0
+KT.US,D,20120817,000000,12.659,12.676,12.582,12.668,539678,0
+KT.US,D,20120820,000000,12.634,12.684,12.609,12.65,373370,0
+KT.US,D,20120821,000000,12.718,12.786,12.609,12.624,1011289,0
+KT.US,D,20120822,000000,12.887,12.921,12.734,12.761,3014481,0
+KT.US,D,20120823,000000,12.887,12.913,12.786,12.887,3792749,0
+KT.US,D,20120824,000000,12.887,12.905,12.761,12.887,1490329,0
+KT.US,D,20120827,000000,12.939,13.015,12.93,12.964,878745,0
+KT.US,D,20120828,000000,13.065,13.091,13.006,13.04,1190607,0
+KT.US,D,20120829,000000,13.057,13.057,12.947,12.964,1264426,0
+KT.US,D,20120830,000000,12.702,12.794,12.676,12.752,651258,0
+KT.US,D,20120831,000000,12.845,12.879,12.744,12.786,968799,0
+KT.US,D,20120904,000000,12.624,12.786,12.609,12.718,1171655,0
+KT.US,D,20120905,000000,12.82,13.006,12.803,12.972,1087262,0
+KT.US,D,20120906,000000,13.225,13.36,13.218,13.311,794487,0
+KT.US,D,20120907,000000,13.302,13.395,13.302,13.388,548901,0
+KT.US,D,20120910,000000,13.26,13.319,13.225,13.311,1015684,0
+KT.US,D,20120911,000000,13.462,13.548,13.446,13.539,732725,0
+KT.US,D,20120912,000000,13.548,13.598,13.531,13.598,747871,0
+KT.US,D,20120913,000000,13.598,13.809,13.598,13.691,1046086,0
+KT.US,D,20120914,000000,13.828,13.835,13.665,13.743,656550,0
+KT.US,D,20120917,000000,13.378,13.513,13.354,13.462,941861,0
+KT.US,D,20120918,000000,13.354,13.354,13.225,13.293,1005278,0
+KT.US,D,20120919,000000,13.378,13.548,13.354,13.446,587041,0
+KT.US,D,20120920,000000,13.471,13.488,13.438,13.462,363544,0
+KT.US,D,20120921,000000,13.556,13.624,13.42,13.428,867439,0
+KT.US,D,20120924,000000,13.462,13.513,13.438,13.506,452895,0
+KT.US,D,20120925,000000,13.446,13.462,13.26,13.277,620336,0
+KT.US,D,20120926,000000,13.302,13.335,13.133,13.218,796298,0
+KT.US,D,20120927,000000,13.354,13.36,13.286,13.335,942396,0
+KT.US,D,20120928,000000,13.235,13.268,13.192,13.235,601056,0
+KT.US,D,20121001,000000,13.335,13.335,13.244,13.293,801231,0
+KT.US,D,20121002,000000,13.201,13.201,12.998,13.015,686539,0
+KT.US,D,20121003,000000,13.04,13.073,12.998,13.031,481935,0
+KT.US,D,20121004,000000,13.201,13.26,13.167,13.218,938625,0
+KT.US,D,20121005,000000,13.345,13.446,13.311,13.37,641134,0
+KT.US,D,20121008,000000,13.192,13.268,13.176,13.251,553359,0
+KT.US,D,20121009,000000,13.37,13.413,13.311,13.328,540289,0
+KT.US,D,20121010,000000,13.277,13.293,13.133,13.158,622008,0
+KT.US,D,20121011,000000,13.091,13.091,13.04,13.049,351673,0
+KT.US,D,20121012,000000,13.073,13.091,13.006,13.023,496201,0
+KT.US,D,20121015,000000,13.42,13.438,13.277,13.36,1417940,0
+KT.US,D,20121016,000000,13.471,13.591,13.428,13.572,547559,0
+KT.US,D,20121017,000000,13.462,13.471,13.388,13.413,537970,0
+KT.US,D,20121018,000000,13.42,13.462,13.378,13.413,246140,0
+KT.US,D,20121019,000000,13.395,13.403,13.244,13.26,255351,0
+KT.US,D,20121022,000000,13.328,13.403,13.251,13.328,307242,0
+KT.US,D,20121023,000000,13.455,13.455,13.311,13.345,483544,0
+KT.US,D,20121024,000000,13.979,14.089,13.971,14.047,785835,0
+KT.US,D,20121025,000000,14.192,14.225,14.072,14.089,981714,0
+KT.US,D,20121026,000000,13.988,14.021,13.962,14.021,608942,0
+KT.US,D,20121031,000000,14.453,14.453,14.266,14.343,865674,0
+KT.US,D,20121101,000000,14.385,14.402,14.25,14.343,739385,0
+KT.US,D,20121102,000000,14.402,14.402,14.308,14.327,456442,0
+KT.US,D,20121105,000000,14.868,15.02,14.699,14.733,1829292,0
+KT.US,D,20121106,000000,14.792,14.885,14.783,14.826,1036775,0
+KT.US,D,20121107,000000,14.673,14.74,14.571,14.614,469517,0
+KT.US,D,20121108,000000,14.767,14.767,14.537,14.555,1197949,0
+KT.US,D,20121109,000000,14.632,14.673,14.589,14.638,1204333,0
+KT.US,D,20121112,000000,14.656,14.707,14.622,14.648,610656,0
+KT.US,D,20121113,000000,14.699,14.767,14.648,14.715,1153420,0
+KT.US,D,20121114,000000,14.995,15.071,14.834,14.902,1135911,0
+KT.US,D,20121115,000000,15.112,15.189,15.087,15.164,1116829,0
+KT.US,D,20121116,000000,15.291,15.333,15.155,15.197,1416928,0
+KT.US,D,20121119,000000,15.375,15.392,15.325,15.359,924124,0
+KT.US,D,20121120,000000,15.173,15.189,15.105,15.164,638411,0
+KT.US,D,20121121,000000,15.063,15.155,15.063,15.155,356825,0
+KT.US,D,20121123,000000,15.417,15.426,15.316,15.426,846142,0
+KT.US,D,20121126,000000,15.333,15.368,15.282,15.368,582261,0
+KT.US,D,20121127,000000,14.977,15.105,14.969,15.037,1042789,0
+KT.US,D,20121128,000000,14.935,14.935,14.632,14.656,1604850,0
+KT.US,D,20121129,000000,14.528,14.614,14.503,14.605,2016432,0
+KT.US,D,20121130,000000,14.715,14.767,14.563,14.563,1506941,0
+KT.US,D,20121203,000000,14.826,14.918,14.792,14.892,1300909,0
+KT.US,D,20121204,000000,14.927,14.969,14.902,14.927,891368,0
+KT.US,D,20121205,000000,14.817,14.842,14.673,14.69,2757953,0
+KT.US,D,20121206,000000,14.555,14.555,14.418,14.503,1959211,0
+KT.US,D,20121207,000000,14.589,14.842,14.589,14.842,812618,0
+KT.US,D,20121210,000000,14.885,14.91,14.826,14.876,580516,0
+KT.US,D,20121211,000000,14.876,14.876,14.783,14.808,935464,0
+KT.US,D,20121212,000000,14.851,14.927,14.834,14.851,688959,0
+KT.US,D,20121213,000000,14.952,15.003,14.885,14.902,662412,0
+KT.US,D,20121214,000000,14.876,14.918,14.842,14.859,1086241,0
+KT.US,D,20121217,000000,14.952,15.037,14.885,14.977,1391625,0
+KT.US,D,20121218,000000,15.044,15.054,14.944,14.961,1434463,0
+KT.US,D,20121219,000000,15.003,15.011,14.885,14.892,2098911,0
+KT.US,D,20121220,000000,15.071,15.139,14.977,15.13,528170,0
+KT.US,D,20121221,000000,15.147,15.181,15.087,15.164,609033,0
+KT.US,D,20121224,000000,14.952,15.003,14.902,14.927,237830,0
+KT.US,D,20121226,000000,14.859,14.876,14.748,14.817,313725,0
+KT.US,D,20121227,000000,14.039,14.106,13.929,14.081,827285,0
+KT.US,D,20121228,000000,14.039,14.217,14.021,14.173,709251,0
+KT.US,D,20121231,000000,14.149,14.207,14.089,14.166,509274,0
+KT.US,D,20130102,000000,14.217,14.225,14.089,14.207,712549,0
+KT.US,D,20130103,000000,14.327,14.343,14.25,14.343,778605,0
+KT.US,D,20130104,000000,14.614,14.74,14.537,14.707,845528,0
+KT.US,D,20130107,000000,14.733,14.748,14.589,14.597,434750,0
+KT.US,D,20130108,000000,14.571,14.589,14.469,14.563,317325,0
+KT.US,D,20130109,000000,14.537,14.597,14.479,14.503,554815,0
+KT.US,D,20130110,000000,14.377,14.411,14.327,14.385,958434,0
+KT.US,D,20130111,000000,14.292,14.308,14.217,14.259,819190,0
+KT.US,D,20130114,000000,14.638,14.673,14.522,14.571,999999,0
+KT.US,D,20130115,000000,14.597,14.614,14.555,14.605,317654,0
+KT.US,D,20130116,000000,14.665,14.767,14.614,14.673,1094740,0
+KT.US,D,20130117,000000,14.859,14.868,14.74,14.758,523970,0
+KT.US,D,20130118,000000,14.817,14.892,14.774,14.885,919811,0
+KT.US,D,20130122,000000,15.384,15.384,15.173,15.291,1392954,0
+KT.US,D,20130123,000000,15.207,15.215,15.112,15.155,366816,0
+KT.US,D,20130124,000000,15.375,15.392,15.232,15.248,520663,0
+KT.US,D,20130125,000000,14.986,15.02,14.834,14.885,336787,0
+KT.US,D,20130128,000000,14.707,14.715,14.648,14.656,460451,0
+KT.US,D,20130129,000000,14.437,14.444,14.36,14.437,940997,0
+KT.US,D,20130130,000000,14.385,14.512,14.377,14.469,2010410,0
+KT.US,D,20130131,000000,14.327,14.402,14.259,14.334,1210311,0
+KT.US,D,20130201,000000,14.444,14.537,14.377,14.428,1598079,0
+KT.US,D,20130204,000000,14.792,14.995,14.563,14.665,1022550,0
+KT.US,D,20130205,000000,14.733,14.74,14.58,14.632,708211,0
+KT.US,D,20130206,000000,14.808,14.868,14.733,14.792,1139057,0
+KT.US,D,20130207,000000,14.681,14.707,14.528,14.555,995067,0
+KT.US,D,20130208,000000,14.259,14.428,14.132,14.149,1010038,0
+KT.US,D,20130211,000000,14.132,14.157,14.089,14.106,441688,0
+KT.US,D,20130212,000000,14.132,14.139,14.098,14.132,369882,0
+KT.US,D,20130213,000000,14.013,14.021,13.902,13.92,377472,0
+KT.US,D,20130214,000000,13.665,13.759,13.607,13.708,593810,0
+KT.US,D,20130215,000000,13.7,13.733,13.598,13.649,587744,0
+KT.US,D,20130219,000000,13.691,13.751,13.632,13.665,562002,0
+KT.US,D,20130220,000000,13.971,13.971,13.751,13.767,1637161,0
+KT.US,D,20130221,000000,13.598,13.598,13.455,13.513,1154758,0
+KT.US,D,20130222,000000,13.641,13.683,13.572,13.675,659047,0
+KT.US,D,20130225,000000,13.607,13.607,13.42,13.438,782601,0
+KT.US,D,20130226,000000,13.438,13.531,13.311,13.354,700759,0
+KT.US,D,20130227,000000,13.809,13.896,13.733,13.809,1884316,0
+KT.US,D,20130228,000000,13.869,13.877,13.675,13.691,1803031,0
+KT.US,D,20130301,000000,13.624,13.759,13.624,13.759,1900731,0
+KT.US,D,20130304,000000,13.708,13.708,13.548,13.675,544567,0
+KT.US,D,20130305,000000,13.725,13.809,13.675,13.785,1741048,0
+KT.US,D,20130306,000000,13.979,14.098,13.979,14.047,1769418,0
+KT.US,D,20130307,000000,14.207,14.207,14.081,14.098,1631553,0
+KT.US,D,20130308,000000,14.259,14.377,14.225,14.369,1429638,0
+KT.US,D,20130311,000000,14.334,14.36,14.284,14.343,837732,0
+KT.US,D,20130312,000000,14.225,14.225,13.988,14.064,1168541,0
+KT.US,D,20130313,000000,14.081,14.139,14.004,14.047,998586,0
+KT.US,D,20130314,000000,14.081,14.081,13.945,14.021,1641739,0
+KT.US,D,20130315,000000,14.004,14.004,13.819,13.869,666982,0
+KT.US,D,20130318,000000,13.869,13.979,13.869,13.92,650105,0
+KT.US,D,20130319,000000,13.945,14.021,13.929,13.954,838489,0
+KT.US,D,20130320,000000,13.911,13.92,13.828,13.862,313264,0
+KT.US,D,20130321,000000,13.539,13.624,13.438,13.438,575422,0
+KT.US,D,20130322,000000,13.209,13.268,13.158,13.244,605415,0
+KT.US,D,20130325,000000,13.446,13.471,13.235,13.293,644990,0
+KT.US,D,20130326,000000,13.345,13.428,13.311,13.37,887708,0
+KT.US,D,20130327,000000,13.311,13.328,13.225,13.244,601507,0
+KT.US,D,20130328,000000,13.244,13.311,13.218,13.293,341776,0
+KT.US,D,20130401,000000,13.345,13.36,13.244,13.26,241880,0
+KT.US,D,20130402,000000,13.286,13.311,13.235,13.251,428483,0
+KT.US,D,20130403,000000,13.413,13.513,13.37,13.388,592936,0
+KT.US,D,20130404,000000,13.354,13.354,13.251,13.302,346265,0
+KT.US,D,20130405,000000,13.116,13.124,13.065,13.116,287120,0
+KT.US,D,20130408,000000,13.073,13.098,12.972,13.083,385057,0
+KT.US,D,20130409,000000,12.896,12.947,12.761,12.913,677742,0
+KT.US,D,20130410,000000,12.871,13.031,12.853,12.947,615466,0
+KT.US,D,20130411,000000,12.964,12.988,12.913,12.955,442834,0
+KT.US,D,20130412,000000,12.769,12.769,12.55,12.624,868781,0
+KT.US,D,20130415,000000,12.887,12.939,12.853,12.862,1051787,0
+KT.US,D,20130416,000000,13.37,13.572,13.37,13.506,1208877,0
+KT.US,D,20130417,000000,13.675,13.751,13.581,13.581,1068496,0
+KT.US,D,20130418,000000,13.598,13.598,13.37,13.378,765560,0
+KT.US,D,20130419,000000,13.548,13.556,13.455,13.531,349446,0
+KT.US,D,20130422,000000,13.683,13.751,13.665,13.7,431109,0
+KT.US,D,20130423,000000,13.751,13.751,13.632,13.691,401899,0
+KT.US,D,20130424,000000,13.624,13.658,13.572,13.607,284194,0
+KT.US,D,20130425,000000,13.481,13.531,13.293,13.497,233283,0
+KT.US,D,20130426,000000,13.462,13.572,13.462,13.506,274201,0
+KT.US,D,20130429,000000,13.691,13.743,13.665,13.725,408215,0
+KT.US,D,20130430,000000,13.801,13.835,13.7,13.759,504942,0
+KT.US,D,20130501,000000,13.708,13.793,13.665,13.683,477085,0
+KT.US,D,20130502,000000,14.563,14.622,14.461,14.537,2019996,0
+KT.US,D,20130503,000000,14.944,14.952,14.589,14.792,591893,0
+KT.US,D,20130506,000000,14.748,14.767,14.614,14.656,250822,0
+KT.US,D,20130507,000000,14.927,14.977,14.892,14.944,1313776,0
+KT.US,D,20130508,000000,15.063,15.13,15.054,15.063,1882578,0
+KT.US,D,20130509,000000,14.783,14.826,14.724,14.767,593026,0
+KT.US,D,20130510,000000,14.733,14.826,14.715,14.826,506020,0
+KT.US,D,20130513,000000,15.232,15.24,15.122,15.147,792056,0
+KT.US,D,20130514,000000,15.452,15.494,15.359,15.359,753439,0
+KT.US,D,20130515,000000,15.349,15.392,15.3,15.368,585660,0
+KT.US,D,20130516,000000,15.417,15.426,15.291,15.349,622601,0
+KT.US,D,20130517,000000,15.333,15.359,15.316,15.359,276506,0
+KT.US,D,20130520,000000,15.207,15.282,15.189,15.257,324805,0
+KT.US,D,20130521,000000,15.13,15.155,15.02,15.13,287223,0
+KT.US,D,20130522,000000,15.071,15.173,14.935,14.952,308212,0
+KT.US,D,20130523,000000,15.029,15.155,15.003,15.105,342743,0
+KT.US,D,20130524,000000,15.02,15.071,14.876,14.944,554558,0
+KT.US,D,20130528,000000,15.063,15.063,15.011,15.044,911286,0
+KT.US,D,20130529,000000,14.437,14.522,14.039,14.241,1370942,0
+KT.US,D,20130530,000000,14.241,14.428,14.241,14.369,542618,0
+KT.US,D,20130531,000000,14.369,14.503,14.266,14.266,1022647,0
+KT.US,D,20130603,000000,14.308,14.428,14.275,14.385,311258,0
+KT.US,D,20130604,000000,14.292,14.394,14.217,14.394,486064,0
+KT.US,D,20130605,000000,14.284,14.308,14.072,14.139,434584,0
+KT.US,D,20130606,000000,14.106,14.199,14.039,14.157,358802,0
+KT.US,D,20130607,000000,14.225,14.233,14.123,14.233,278415,0
+KT.US,D,20130610,000000,14.241,14.377,14.132,14.334,402645,0
+KT.US,D,20130611,000000,14.301,14.327,14.25,14.292,239494,0
+KT.US,D,20130612,000000,14.334,14.334,14.114,14.132,219824,0
+KT.US,D,20130613,000000,14.013,14.089,13.996,14.064,244308,0
+KT.US,D,20130614,000000,14.173,14.192,13.954,14.064,432234,0
+KT.US,D,20130617,000000,14.123,14.284,14.106,14.25,588680,0
+KT.US,D,20130618,000000,14.081,14.199,14.013,14.081,349140,0
+KT.US,D,20130619,000000,13.852,13.945,13.683,13.691,279080,0
+KT.US,D,20130620,000000,13.565,13.565,13.116,13.116,1147594,0
+KT.US,D,20130621,000000,13.218,13.277,12.845,12.845,2061626,0
+KT.US,D,20130624,000000,12.693,12.82,12.693,12.752,685817,0
+KT.US,D,20130625,000000,12.769,12.803,12.582,12.643,621956,0
+KT.US,D,20130626,000000,12.778,13.031,12.778,12.972,944327,0
+KT.US,D,20130627,000000,13.091,13.124,12.964,13.049,506402,0
+KT.US,D,20130628,000000,13.167,13.176,12.947,13.133,450351,0
+KT.US,D,20130701,000000,13.167,13.167,12.972,13.04,211923,0
+KT.US,D,20130702,000000,12.988,13.124,12.955,12.998,451058,0
+KT.US,D,20130703,000000,12.862,12.913,12.837,12.871,230198,0
+KT.US,D,20130705,000000,13.277,13.319,13.158,13.244,706848,0
+KT.US,D,20130708,000000,13.225,13.225,12.972,12.988,279668,0
+KT.US,D,20130709,000000,13.319,13.328,13.151,13.225,748342,0
+KT.US,D,20130710,000000,13.244,13.319,13.209,13.319,787274,0
+KT.US,D,20130711,000000,13.403,13.428,13.319,13.378,567582,0
+KT.US,D,20130712,000000,13.513,13.624,13.497,13.607,526354,0
+KT.US,D,20130715,000000,13.37,13.413,13.268,13.293,340661,0
+KT.US,D,20130716,000000,13.225,13.225,13.158,13.176,456383,0
+KT.US,D,20130717,000000,12.812,12.837,12.676,12.693,1130798,0
+KT.US,D,20130718,000000,12.887,13.201,12.879,13.167,756354,0
+KT.US,D,20130719,000000,13.218,13.481,13.218,13.471,695103,0
+KT.US,D,20130722,000000,13.328,13.438,13.268,13.413,343101,0
+KT.US,D,20130723,000000,13.506,13.565,13.462,13.556,219691,0
+KT.US,D,20130724,000000,13.539,13.565,13.446,13.531,407950,0
+KT.US,D,20130725,000000,13.471,13.641,13.471,13.624,571861,0
+KT.US,D,20130726,000000,13.607,13.743,13.607,13.675,269733,0
+KT.US,D,20130729,000000,13.675,13.675,13.556,13.565,786638,0
+KT.US,D,20130730,000000,13.665,13.809,13.658,13.691,575101,0
+KT.US,D,20130731,000000,13.683,13.683,13.506,13.556,418282,0
+KT.US,D,20130801,000000,13.607,13.632,13.497,13.531,587043,0
+KT.US,D,20130802,000000,13.641,13.759,13.565,13.759,450098,0
+KT.US,D,20130805,000000,13.665,13.683,13.539,13.624,429853,0
+KT.US,D,20130806,000000,13.531,13.581,13.428,13.446,477202,0
+KT.US,D,20130807,000000,13.36,13.36,13.251,13.319,468651,0
+KT.US,D,20130808,000000,13.403,13.539,13.378,13.471,544542,0
+KT.US,D,20130809,000000,13.497,13.641,13.462,13.513,413266,0
+KT.US,D,20130812,000000,13.513,13.591,13.488,13.548,377899,0
+KT.US,D,20130813,000000,13.438,13.513,13.293,13.293,521712,0
+KT.US,D,20130814,000000,13.345,13.36,13.268,13.277,246832,0
+KT.US,D,20130815,000000,13.116,13.218,12.896,13.201,234768,0
+KT.US,D,20130816,000000,13.293,13.42,13.286,13.378,235408,0
+KT.US,D,20130819,000000,13.403,13.438,13.36,13.388,309488,0
+KT.US,D,20130820,000000,13.36,13.36,13.268,13.311,234515,0
+KT.US,D,20130821,000000,13.235,13.286,13.065,13.098,307516,0
+KT.US,D,20130822,000000,13.124,13.176,13.073,13.167,467356,0
+KT.US,D,20130823,000000,13.151,13.235,13.108,13.225,359194,0
+KT.US,D,20130826,000000,13.26,13.26,13.124,13.141,141954,0
+KT.US,D,20130827,000000,13.015,13.015,12.879,12.896,318061,0
+KT.US,D,20130828,000000,13.023,13.244,13.015,13.244,558445,0
+KT.US,D,20130829,000000,13.513,13.658,13.513,13.632,396968,0
+KT.US,D,20130830,000000,13.658,13.743,13.556,13.598,498064,0
+KT.US,D,20130903,000000,13.962,14.123,13.945,13.988,462215,0
+KT.US,D,20130904,000000,13.971,14.039,13.954,14.039,1041834,0
+KT.US,D,20130905,000000,14.021,14.03,13.937,14.021,415782,0
+KT.US,D,20130906,000000,14.192,14.266,14.173,14.199,643897,0
+KT.US,D,20130909,000000,14.157,14.284,14.157,14.275,435278,0
+KT.US,D,20130910,000000,14.241,14.334,14.149,14.308,737926,0
+KT.US,D,20130911,000000,14.225,14.266,14.132,14.266,361465,0
+KT.US,D,20130912,000000,14.334,14.453,14.259,14.266,160217,0
+KT.US,D,20130913,000000,14.284,14.377,14.139,14.292,201826,0
+KT.US,D,20130916,000000,14.308,14.308,14.233,14.266,106866,0
+KT.US,D,20130917,000000,14.139,14.199,14.114,14.173,246242,0
+KT.US,D,20130918,000000,14.199,14.605,14.192,14.597,414365,0
+KT.US,D,20130919,000000,14.555,14.673,14.411,14.528,367026,0
+KT.US,D,20130920,000000,14.699,14.699,14.36,14.36,512130,0
+KT.US,D,20130923,000000,14.182,14.207,14.114,14.149,378701,0
+KT.US,D,20130924,000000,14.166,14.266,14.139,14.233,246091,0
+KT.US,D,20130925,000000,14.334,14.343,14.225,14.275,307916,0
+KT.US,D,20130926,000000,14.241,14.266,14.207,14.266,248882,0
+KT.US,D,20130927,000000,14.157,14.25,14.072,14.132,169666,0
+KT.US,D,20130930,000000,14.098,14.217,14.089,14.192,360307,0
+KT.US,D,20131001,000000,14.334,14.402,14.25,14.334,1011229,0
+KT.US,D,20131002,000000,14.217,14.487,14.217,14.437,533866,0
+KT.US,D,20131003,000000,14.563,14.597,14.418,14.461,330495,0
+KT.US,D,20131004,000000,14.503,14.589,14.503,14.571,214818,0
+KT.US,D,20131007,000000,14.605,14.648,14.503,14.589,355884,0
+KT.US,D,20131008,000000,14.377,14.394,14.199,14.207,673097,0
+KT.US,D,20131009,000000,14.327,14.36,14.166,14.225,361531,0
+KT.US,D,20131010,000000,14.301,14.411,14.284,14.318,684739,0
+KT.US,D,20131011,000000,14.233,14.377,14.182,14.343,483694,0
+KT.US,D,20131014,000000,14.166,14.192,14.055,14.157,375470,0
+KT.US,D,20131015,000000,14.081,14.149,14.004,14.064,274286,0
+KT.US,D,20131016,000000,14.166,14.334,14.114,14.217,421296,0
+KT.US,D,20131017,000000,14.266,14.437,14.233,14.437,294202,0
+KT.US,D,20131018,000000,14.528,14.555,14.469,14.496,231550,0
+KT.US,D,20131021,000000,14.555,14.555,14.428,14.479,224099,0
+KT.US,D,20131022,000000,14.327,14.385,14.266,14.266,295078,0
+KT.US,D,20131023,000000,14.182,14.318,14.182,14.25,222576,0
+KT.US,D,20131024,000000,14.284,14.292,14.132,14.149,226457,0
+KT.US,D,20131025,000000,14.132,14.275,14.114,14.259,600794,0
+KT.US,D,20131028,000000,14.207,14.225,14.072,14.098,564506,0
+KT.US,D,20131029,000000,14.132,14.225,14.114,14.192,358053,0
+KT.US,D,20131030,000000,14.233,14.25,14.047,14.114,160900,0
+KT.US,D,20131031,000000,14.081,14.114,13.979,14.03,329238,0
+KT.US,D,20131101,000000,14.132,14.377,14.039,14.081,376618,0
+KT.US,D,20131104,000000,13.751,13.776,13.598,13.632,565133,0
+KT.US,D,20131105,000000,13.311,13.345,13.023,13.065,809679,0
+KT.US,D,20131106,000000,13.057,13.133,12.981,12.988,909603,0
+KT.US,D,20131107,000000,13.108,13.133,12.964,12.981,471332,0
+KT.US,D,20131108,000000,12.921,12.921,12.684,12.752,956185,0
+KT.US,D,20131111,000000,12.532,12.55,12.447,12.456,370025,0
+KT.US,D,20131112,000000,12.693,12.786,12.624,12.693,605010,0
+KT.US,D,20131113,000000,12.887,12.988,12.812,12.955,547150,0
+KT.US,D,20131114,000000,13.031,13.031,12.896,12.972,469214,0
+KT.US,D,20131115,000000,13.073,13.151,13.073,13.133,542974,0
+KT.US,D,20131118,000000,13.049,13.091,12.998,13.083,709718,0
+KT.US,D,20131119,000000,13.083,13.098,13.015,13.057,476788,0
+KT.US,D,20131120,000000,13.083,13.201,13.049,13.057,343936,0
+KT.US,D,20131121,000000,13.031,13.04,12.939,12.972,319063,0
+KT.US,D,20131122,000000,13.167,13.225,13.151,13.209,399146,0
+KT.US,D,20131125,000000,13.201,13.201,13.108,13.141,510028,0
+KT.US,D,20131126,000000,13.083,13.083,12.981,12.981,631611,0
+KT.US,D,20131127,000000,13.04,13.183,13.04,13.065,587297,0
+KT.US,D,20131129,000000,13.36,13.37,13.225,13.26,1029870,0
+KT.US,D,20131202,000000,12.643,12.761,12.27,12.314,1222010,0
+KT.US,D,20131203,000000,11.897,12.219,11.897,12.184,1442367,0
+KT.US,D,20131204,000000,12.203,12.287,12.126,12.279,922199,0
+KT.US,D,20131205,000000,12.168,12.168,12.075,12.126,706178,0
+KT.US,D,20131206,000000,12.16,12.246,12.093,12.246,550432,0
+KT.US,D,20131209,000000,12.203,12.203,12.109,12.178,244562,0
+KT.US,D,20131210,000000,12.015,12.168,11.99,12.16,510101,0
+KT.US,D,20131211,000000,12.184,12.246,12.117,12.143,491108,0
+KT.US,D,20131212,000000,12.236,12.236,12.068,12.168,686778,0
+KT.US,D,20131213,000000,12.194,12.246,12.075,12.194,486439,0
+KT.US,D,20131216,000000,12.227,12.337,12.194,12.236,570795,0
+KT.US,D,20131217,000000,12.294,12.404,12.294,12.304,856482,0
+KT.US,D,20131218,000000,12.337,12.447,12.294,12.329,1142749,0
+KT.US,D,20131219,000000,12.261,12.304,12.143,12.219,1446965,0
+KT.US,D,20131220,000000,12.178,12.314,12.178,12.253,843518,0
+KT.US,D,20131223,000000,12.388,12.624,12.388,12.515,985991,0
+KT.US,D,20131224,000000,12.71,12.752,12.676,12.684,383338,0
+KT.US,D,20131226,000000,12.769,12.778,12.523,12.523,238647,0
+KT.US,D,20131227,000000,12.532,12.6,12.498,12.591,446488,0
+KT.US,D,20131230,000000,12.557,12.624,12.465,12.473,373790,0
+KT.US,D,20131231,000000,12.609,12.659,12.557,12.582,452419,0
+KT.US,D,20140102,000000,12.404,12.404,12.279,12.294,373222,0
+KT.US,D,20140103,000000,12.253,12.253,12.16,12.194,297312,0
+KT.US,D,20140106,000000,12.253,12.27,12.178,12.194,561242,0
+KT.US,D,20140107,000000,12.178,12.227,12.135,12.184,680654,0
+KT.US,D,20140108,000000,12.151,12.194,12.093,12.135,555597,0
+KT.US,D,20140109,000000,12.49,12.541,12.346,12.439,1271116,0
+KT.US,D,20140110,000000,12.388,12.482,12.388,12.431,704244,0
+KT.US,D,20140113,000000,12.532,12.575,12.423,12.482,1097601,0
+KT.US,D,20140114,000000,12.404,12.439,12.346,12.388,453004,0
+KT.US,D,20140115,000000,12.314,12.314,12.16,12.211,624378,0
+KT.US,D,20140116,000000,12.117,12.178,12.075,12.093,531202,0
+KT.US,D,20140117,000000,12.184,12.227,12.135,12.151,1380616,0
+KT.US,D,20140121,000000,12.219,12.261,12.135,12.184,455470,0
+KT.US,D,20140122,000000,12.16,12.194,12.075,12.093,441951,0
+KT.US,D,20140123,000000,11.948,11.948,11.669,11.711,1014044,0
+KT.US,D,20140124,000000,11.635,11.635,11.457,11.534,1267196,0
+KT.US,D,20140127,000000,11.559,11.576,11.221,11.347,1145558,0
+KT.US,D,20140128,000000,12.101,12.126,11.762,12.015,2740353,0
+KT.US,D,20140129,000000,11.889,12.015,11.847,11.94,1073705,0
+KT.US,D,20140130,000000,11.957,11.974,11.889,11.931,413064,0
+KT.US,D,20140131,000000,11.847,11.99,11.83,11.974,563536,0
+KT.US,D,20140203,000000,11.94,12.015,11.855,11.864,638566,0
+KT.US,D,20140204,000000,11.965,12.033,11.864,11.957,382063,0
+KT.US,D,20140205,000000,11.847,11.847,11.745,11.787,603322,0
+KT.US,D,20140206,000000,11.762,11.915,11.762,11.881,271426,0
+KT.US,D,20140207,000000,11.813,12.042,11.796,11.982,1106009,0
+KT.US,D,20140210,000000,11.897,11.965,11.889,11.897,505039,0
+KT.US,D,20140211,000000,11.787,11.974,11.787,11.924,552818,0
+KT.US,D,20140212,000000,11.957,12.025,11.906,11.931,316444,0
+KT.US,D,20140213,000000,11.948,12.025,11.931,12.008,276984,0
+KT.US,D,20140214,000000,11.982,11.982,11.915,11.915,363266,0
+KT.US,D,20140218,000000,11.924,11.948,11.855,11.855,346891,0
+KT.US,D,20140219,000000,11.83,11.838,11.753,11.787,396139,0
+KT.US,D,20140220,000000,11.729,11.738,11.609,11.619,247567,0
+KT.US,D,20140221,000000,11.584,11.619,11.551,11.609,263959,0
+KT.US,D,20140224,000000,11.508,11.584,11.457,11.474,559840,0
+KT.US,D,20140225,000000,11.686,11.787,11.609,11.627,789598,0
+KT.US,D,20140226,000000,11.847,11.931,11.753,11.778,743910,0
+KT.US,D,20140227,000000,11.772,11.805,11.609,11.762,650098,0
+KT.US,D,20140228,000000,11.864,11.924,11.838,11.915,941189,0
+KT.US,D,20140303,000000,11.652,11.686,11.576,11.601,309188,0
+KT.US,D,20140304,000000,11.551,11.584,11.5,11.541,647031,0
+KT.US,D,20140305,000000,11.559,11.601,11.559,11.567,240072,0
+KT.US,D,20140306,000000,11.551,11.567,11.382,11.406,990337,0
+KT.US,D,20140307,000000,11.432,11.467,11.399,11.448,446811,0
+KT.US,D,20140310,000000,11.389,11.415,11.296,11.331,509033,0
+KT.US,D,20140311,000000,11.254,11.322,11.246,11.271,463987,0
+KT.US,D,20140312,000000,11.136,11.246,11.085,11.204,391714,0
+KT.US,D,20140313,000000,11.467,11.474,11.347,11.389,607347,0
+KT.US,D,20140314,000000,11.339,11.356,11.254,11.296,227423,0
+KT.US,D,20140317,000000,11.373,11.424,11.331,11.339,710120,0
+KT.US,D,20140318,000000,11.457,11.517,11.448,11.508,589819,0
+KT.US,D,20140319,000000,11.508,11.601,11.491,11.5,380757,0
+KT.US,D,20140320,000000,11.406,11.491,11.331,11.441,327106,0
+KT.US,D,20140321,000000,11.373,11.441,11.289,11.304,755494,0
+KT.US,D,20140324,000000,11.415,11.432,11.339,11.382,241772,0
+KT.US,D,20140325,000000,11.424,11.483,11.382,11.406,313358,0
+KT.US,D,20140326,000000,11.525,11.584,11.525,11.551,209999,0
+KT.US,D,20140327,000000,11.694,11.729,11.643,11.686,435577,0
+KT.US,D,20140328,000000,11.686,11.745,11.643,11.677,337188,0
+KT.US,D,20140331,000000,11.719,11.772,11.686,11.753,417094,0
+KT.US,D,20140401,000000,11.729,11.778,11.719,11.738,214811,0
+KT.US,D,20140402,000000,11.576,11.601,11.491,11.525,329969,0
+KT.US,D,20140403,000000,11.448,11.5,11.373,11.382,511440,0
+KT.US,D,20140404,000000,11.576,11.661,11.534,11.609,779112,0
+KT.US,D,20140407,000000,11.627,11.719,11.517,11.619,1142821,0
+KT.US,D,20140408,000000,12.6,12.617,12.447,12.515,2063157,0
+KT.US,D,20140409,000000,13.176,13.268,13.116,13.218,2039630,0
+KT.US,D,20140410,000000,13.083,13.244,13.049,13.049,740897,0
+KT.US,D,20140411,000000,13.065,13.108,12.998,13.083,436449,0
+KT.US,D,20140414,000000,13.141,13.26,13.091,13.141,630992,0
+KT.US,D,20140415,000000,13.04,13.108,12.955,13.091,574204,0
+KT.US,D,20140416,000000,13.116,13.26,13.049,13.225,500234,0
+KT.US,D,20140417,000000,13.04,13.124,13.04,13.073,250375,0
+KT.US,D,20140421,000000,12.905,12.921,12.837,12.905,415925,0
+KT.US,D,20140422,000000,13.049,13.091,12.964,12.988,247305,0
+KT.US,D,20140423,000000,13.286,13.328,13.176,13.311,748107,0
+KT.US,D,20140424,000000,13.244,13.244,13.176,13.209,213141,0
+KT.US,D,20140425,000000,13.031,13.04,12.972,12.998,219517,0
+KT.US,D,20140428,000000,13.293,13.36,13.244,13.302,376695,0
+KT.US,D,20140429,000000,13.302,13.36,13.268,13.311,436908,0
+KT.US,D,20140430,000000,13.354,13.462,13.335,13.462,279271,0
+KT.US,D,20140501,000000,13.403,13.615,13.388,13.598,486955,0
+KT.US,D,20140502,000000,13.523,13.548,13.471,13.531,352297,0
+KT.US,D,20140505,000000,13.607,13.607,13.438,13.471,240367,0
+KT.US,D,20140506,000000,13.481,13.581,13.455,13.565,222779,0
+KT.US,D,20140507,000000,13.506,13.572,13.438,13.556,1108241,0
+KT.US,D,20140508,000000,13.251,13.42,13.251,13.354,1282096,0
+KT.US,D,20140509,000000,13.395,13.462,13.36,13.395,596150,0
+KT.US,D,20140512,000000,13.319,13.328,13.218,13.268,418151,0
+KT.US,D,20140513,000000,13.277,13.354,13.235,13.302,162960,0
+KT.US,D,20140514,000000,13.42,13.531,13.37,13.455,523668,0
+KT.US,D,20140515,000000,13.413,13.413,13.311,13.345,622370,0
+KT.US,D,20140516,000000,13.319,13.335,13.268,13.328,273784,0
+KT.US,D,20140519,000000,13.286,13.335,13.251,13.328,239759,0
+KT.US,D,20140520,000000,13.345,13.438,13.328,13.378,418876,0
+KT.US,D,20140521,000000,13.209,13.36,13.176,13.235,319197,0
+KT.US,D,20140522,000000,13.176,13.26,13.141,13.218,265603,0
+KT.US,D,20140523,000000,13.108,13.201,13.083,13.158,221957,0
+KT.US,D,20140527,000000,13.158,13.158,13.04,13.083,225664,0
+KT.US,D,20140528,000000,13.023,13.098,13.006,13.065,252741,0
+KT.US,D,20140529,000000,12.828,12.879,12.727,12.752,449579,0
+KT.US,D,20140530,000000,12.617,12.643,12.55,12.582,627898,0
+KT.US,D,20140602,000000,12.515,12.575,12.473,12.515,644236,0
+KT.US,D,20140603,000000,12.363,12.363,12.294,12.32,447481,0
+KT.US,D,20140604,000000,12.337,12.337,12.246,12.294,320290,0
+KT.US,D,20140605,000000,12.27,12.32,12.261,12.314,363984,0
+KT.US,D,20140606,000000,12.279,12.423,12.279,12.372,481961,0
+KT.US,D,20140609,000000,12.566,12.566,12.329,12.439,593655,0
+KT.US,D,20140610,000000,12.557,12.6,12.473,12.575,441860,0
+KT.US,D,20140611,000000,12.508,12.55,12.473,12.49,243516,0
+KT.US,D,20140612,000000,12.582,12.6,12.515,12.541,230847,0
+KT.US,D,20140613,000000,12.473,12.508,12.404,12.49,435542,0
+KT.US,D,20140616,000000,12.423,12.447,12.363,12.398,165925,0
+KT.US,D,20140617,000000,12.314,12.372,12.27,12.337,277831,0
+KT.US,D,20140618,000000,12.423,12.541,12.398,12.523,829851,0
+KT.US,D,20140619,000000,12.727,12.761,12.643,12.693,400589,0
+KT.US,D,20140620,000000,12.659,12.676,12.541,12.582,479537,0
+KT.US,D,20140623,000000,12.6,12.6,12.508,12.515,193535,0
+KT.US,D,20140624,000000,12.676,12.718,12.609,12.617,281668,0
+KT.US,D,20140625,000000,12.643,12.668,12.591,12.624,359912,0
+KT.US,D,20140626,000000,12.515,12.617,12.473,12.541,217653,0
+KT.US,D,20140627,000000,12.624,12.676,12.6,12.676,277821,0
+KT.US,D,20140630,000000,12.82,12.964,12.734,12.812,445191,0
+KT.US,D,20140701,000000,12.887,12.896,12.812,12.845,284346,0
+KT.US,D,20140702,000000,12.998,13.015,12.939,12.955,299929,0
+KT.US,D,20140703,000000,13.015,13.023,12.964,13.006,109508,0
+KT.US,D,20140707,000000,13.006,13.057,12.981,13.031,302326,0
+KT.US,D,20140708,000000,12.727,12.837,12.702,12.803,279797,0
+KT.US,D,20140709,000000,12.71,12.778,12.659,12.778,301329,0
+KT.US,D,20140710,000000,12.591,12.609,12.515,12.557,203105,0
+KT.US,D,20140711,000000,12.456,12.575,12.423,12.575,261379,0
+KT.US,D,20140714,000000,12.532,12.55,12.414,12.515,499084,0
+KT.US,D,20140715,000000,12.447,12.447,12.246,12.294,824813,0
+KT.US,D,20140716,000000,12.355,12.404,12.314,12.372,533018,0
+KT.US,D,20140717,000000,12.279,12.294,12.083,12.109,534864,0
+KT.US,D,20140718,000000,12.143,12.211,12.058,12.16,1841849,0
+KT.US,D,20140721,000000,12.211,12.314,12.168,12.287,313293,0
+KT.US,D,20140722,000000,12.372,12.473,12.372,12.473,379605,0
+KT.US,D,20140723,000000,12.423,12.447,12.27,12.32,306574,0
+KT.US,D,20140724,000000,12.236,12.329,12.219,12.304,147678,0
+KT.US,D,20140725,000000,12.38,12.423,12.27,12.287,176218,0
+KT.US,D,20140728,000000,12.591,12.693,12.566,12.684,759229,0
+KT.US,D,20140729,000000,12.803,12.93,12.803,12.93,820651,0
+KT.US,D,20140730,000000,13.632,13.776,13.565,13.641,1198202,0
+KT.US,D,20140731,000000,13.598,13.641,13.523,13.591,660984,0
+KT.US,D,20140801,000000,13.581,13.658,13.572,13.641,380131,0
+KT.US,D,20140804,000000,13.565,13.624,13.539,13.581,282728,0
+KT.US,D,20140805,000000,13.506,13.556,13.438,13.446,353212,0
+KT.US,D,20140806,000000,13.446,13.455,13.378,13.42,456692,0
+KT.US,D,20140807,000000,13.658,13.683,13.513,13.531,419780,0
+KT.US,D,20140808,000000,14.047,14.149,13.911,13.937,1763320,0
+KT.US,D,20140811,000000,14.013,14.064,13.962,14.03,936958,0
+KT.US,D,20140812,000000,13.793,13.886,13.7,13.725,492987,0
+KT.US,D,20140813,000000,13.988,13.996,13.809,13.828,781929,0
+KT.US,D,20140814,000000,13.954,14.004,13.911,14.004,250808,0
+KT.US,D,20140815,000000,13.971,14.03,13.862,13.886,505286,0
+KT.US,D,20140818,000000,14.217,14.308,14.132,14.301,683864,0
+KT.US,D,20140819,000000,14.487,14.503,14.418,14.428,754799,0
+KT.US,D,20140820,000000,14.377,14.411,14.36,14.402,381438,0
+KT.US,D,20140821,000000,14.308,14.377,14.217,14.259,404067,0
+KT.US,D,20140822,000000,13.886,13.996,13.828,13.896,527875,0
+KT.US,D,20140825,000000,14.275,14.301,14.241,14.284,324530,0
+KT.US,D,20140826,000000,14.292,14.318,14.241,14.266,356674,0
+KT.US,D,20140827,000000,14.369,14.479,14.369,14.418,293992,0
+KT.US,D,20140828,000000,14.334,14.411,14.327,14.369,286488,0
+KT.US,D,20140829,000000,14.444,14.503,14.385,14.469,446830,0
+KT.US,D,20140902,000000,14.327,14.437,14.327,14.418,339884,0
+KT.US,D,20140903,000000,14.571,14.605,14.546,14.563,203898,0
+KT.US,D,20140904,000000,14.774,14.774,14.656,14.69,341288,0
+KT.US,D,20140905,000000,14.69,14.758,14.622,14.648,168815,0
+KT.US,D,20140908,000000,14.648,14.699,14.537,14.589,118062,0
+KT.US,D,20140909,000000,14.522,14.589,14.444,14.479,234823,0
+KT.US,D,20140910,000000,14.453,14.555,14.35,14.555,352040,0
+KT.US,D,20140911,000000,14.402,14.444,14.35,14.402,196711,0
+KT.US,D,20140912,000000,14.597,14.648,14.571,14.605,306564,0
+KT.US,D,20140915,000000,14.589,14.605,14.503,14.555,409066,0
+KT.US,D,20140916,000000,14.411,14.522,14.377,14.503,393437,0
+KT.US,D,20140917,000000,14.58,14.589,14.402,14.453,375551,0
+KT.US,D,20140918,000000,14.241,14.241,14.157,14.166,352142,0
+KT.US,D,20140919,000000,14.411,14.469,14.385,14.394,321339,0
+KT.US,D,20140922,000000,14.369,14.428,14.327,14.35,193347,0
+KT.US,D,20140923,000000,14.74,14.885,14.715,14.774,770026,0
+KT.US,D,20140924,000000,14.496,14.496,14.334,14.377,367731,0
+KT.US,D,20140925,000000,13.911,14.004,13.886,13.954,294749,0
+KT.US,D,20140926,000000,13.988,13.988,13.877,13.896,189383,0
+KT.US,D,20140929,000000,13.776,13.828,13.725,13.759,289180,0
+KT.US,D,20140930,000000,13.624,13.718,13.572,13.718,459160,0
+KT.US,D,20141001,000000,13.658,13.708,13.531,13.556,271544,0
+KT.US,D,20141002,000000,13.852,13.886,13.718,13.801,523677,0
+KT.US,D,20141003,000000,13.843,13.843,13.641,13.7,297045,0
+KT.US,D,20141006,000000,13.581,13.607,13.388,13.395,513659,0
+KT.US,D,20141007,000000,13.513,13.581,13.471,13.488,490065,0
+KT.US,D,20141008,000000,13.759,13.819,13.556,13.785,623282,0
+KT.US,D,20141009,000000,13.767,13.877,13.658,13.708,492947,0
+KT.US,D,20141010,000000,13.658,13.7,13.539,13.607,673076,0
+KT.US,D,20141013,000000,13.624,13.649,13.462,13.506,284699,0
+KT.US,D,20141014,000000,13.192,13.244,13.108,13.192,295267,0
+KT.US,D,20141015,000000,12.853,12.972,12.752,12.905,622795,0
+KT.US,D,20141016,000000,12.905,13.192,12.853,13.167,732443,0
+KT.US,D,20141017,000000,12.211,12.38,12.194,12.219,2152266,0
+KT.US,D,20141020,000000,12.294,12.337,12.219,12.219,636382,0
+KT.US,D,20141021,000000,12.473,12.532,12.447,12.465,633413,0
+KT.US,D,20141022,000000,12.363,12.456,12.279,12.294,1211427,0
+KT.US,D,20141023,000000,12.32,12.363,12.227,12.314,547553,0
+KT.US,D,20141024,000000,12.346,12.404,12.314,12.355,298237,0
+KT.US,D,20141027,000000,12.624,12.643,12.532,12.55,496454,0
+KT.US,D,20141028,000000,12.921,12.964,12.862,12.947,559592,0
+KT.US,D,20141029,000000,13.006,13.057,12.871,12.947,791685,0
+KT.US,D,20141030,000000,12.734,12.913,12.734,12.862,234583,0
+KT.US,D,20141031,000000,12.939,12.972,12.862,12.972,276245,0
+KT.US,D,20141103,000000,13.108,13.124,12.998,13.023,449307,0
+KT.US,D,20141104,000000,12.879,12.921,12.794,12.828,230260,0
+KT.US,D,20141105,000000,12.794,12.812,12.643,12.778,330581,0
+KT.US,D,20141106,000000,12.439,12.609,12.38,12.473,786733,0
+KT.US,D,20141107,000000,12.439,12.541,12.414,12.465,1481664,0
+KT.US,D,20141110,000000,12.398,12.49,12.287,12.346,647516,0
+KT.US,D,20141111,000000,12.388,12.431,12.355,12.414,269530,0
+KT.US,D,20141112,000000,12.38,12.447,12.372,12.431,147206,0
+KT.US,D,20141113,000000,12.482,12.6,12.473,12.532,338935,0
+KT.US,D,20141114,000000,12.404,12.414,12.329,12.398,288026,0
+KT.US,D,20141117,000000,12.388,12.508,12.363,12.482,420312,0
+KT.US,D,20141118,000000,12.541,12.659,12.49,12.566,344402,0
+KT.US,D,20141119,000000,12.566,12.676,12.566,12.65,1111586,0
+KT.US,D,20141120,000000,12.575,12.676,12.456,12.465,415344,0
+KT.US,D,20141121,000000,12.702,12.778,12.566,12.659,709325,0
+KT.US,D,20141124,000000,12.634,12.718,12.575,12.676,515258,0
+KT.US,D,20141125,000000,12.659,12.794,12.659,12.761,300843,0
+KT.US,D,20141126,000000,12.71,12.803,12.693,12.769,244695,0
+KT.US,D,20141128,000000,12.523,12.523,12.431,12.49,311567,0
+KT.US,D,20141201,000000,12.372,12.404,12.304,12.38,512279,0
+KT.US,D,20141202,000000,12.151,12.236,12.075,12.194,1123978,0
+KT.US,D,20141203,000000,12.219,12.27,12.151,12.219,332869,0
+KT.US,D,20141204,000000,12.388,12.388,12.219,12.253,214396,0
+KT.US,D,20141205,000000,12.203,12.236,12.16,12.211,215795,0
+KT.US,D,20141208,000000,12.184,12.279,12.184,12.219,493971,0
+KT.US,D,20141209,000000,12.219,12.261,12.16,12.178,194001,0
+KT.US,D,20141210,000000,12.16,12.194,12.058,12.083,273888,0
+KT.US,D,20141211,000000,12.049,12.068,11.931,11.94,348121,0
+KT.US,D,20141212,000000,12.093,12.093,11.982,11.99,409920,0
+KT.US,D,20141215,000000,12.033,12.075,11.889,11.889,919802,0
+KT.US,D,20141216,000000,12.246,12.314,12.151,12.151,579241,0
+KT.US,D,20141217,000000,12.16,12.211,12.058,12.083,480394,0
+KT.US,D,20141218,000000,12.194,12.287,12.168,12.261,1054330,0
+KT.US,D,20141219,000000,12.203,12.287,12.093,12.101,844223,0
+KT.US,D,20141222,000000,12.261,12.27,12.109,12.184,1095017,0
+KT.US,D,20141223,000000,12.363,12.566,12.363,12.541,1034733,0
+KT.US,D,20141224,000000,12.388,12.414,12.27,12.27,248164,0
+KT.US,D,20141226,000000,12.236,12.372,12.236,12.261,190901,0
+KT.US,D,20141229,000000,12.049,12.049,11.855,11.889,365485,0
+KT.US,D,20141230,000000,11.957,12.033,11.931,11.948,232042,0
+KT.US,D,20141231,000000,11.948,12.042,11.889,11.948,328448,0
+KT.US,D,20150102,000000,12.033,12.075,11.948,11.974,293663,0
+KT.US,D,20150105,000000,12.101,12.101,11.915,11.974,515755,0
+KT.US,D,20150106,000000,12.025,12.049,11.906,11.99,589435,0
+KT.US,D,20150107,000000,11.855,11.872,11.729,11.762,480770,0
+KT.US,D,20150108,000000,11.686,11.753,11.652,11.661,497247,0
+KT.US,D,20150109,000000,11.652,11.669,11.576,11.594,416980,0
+KT.US,D,20150112,000000,11.652,11.745,11.643,11.643,304501,0
+KT.US,D,20150113,000000,11.661,11.711,11.5,11.601,596817,0
+KT.US,D,20150114,000000,11.559,11.661,11.551,11.643,591248,0
+KT.US,D,20150115,000000,11.694,11.738,11.619,11.711,388709,0
+KT.US,D,20150116,000000,11.719,11.813,11.686,11.805,271681,0
+KT.US,D,20150120,000000,11.619,11.787,11.619,11.762,443144,0
+KT.US,D,20150121,000000,11.805,11.965,11.805,11.957,326234,0
+KT.US,D,20150122,000000,11.711,12.025,11.711,11.965,1197708,0
+KT.US,D,20150123,000000,11.974,12.015,11.931,11.948,313064,0
+KT.US,D,20150126,000000,11.924,11.931,11.83,11.838,236437,0
+KT.US,D,20150127,000000,11.805,11.872,11.805,11.821,179273,0
+KT.US,D,20150128,000000,11.669,11.787,11.669,11.677,292410,0
+KT.US,D,20150129,000000,11.541,11.594,11.5,11.517,460244,0
+KT.US,D,20150130,000000,11.424,11.441,11.296,11.373,533556,0
+KT.US,D,20150202,000000,11.406,11.441,11.331,11.389,346368,0
+KT.US,D,20150203,000000,11.406,11.415,11.304,11.382,688979,0
+KT.US,D,20150204,000000,11.382,11.517,11.356,11.467,1178908,0
+KT.US,D,20150205,000000,11.364,11.389,11.289,11.289,385085,0
+KT.US,D,20150206,000000,11.169,11.279,11.101,11.101,288982,0
+KT.US,D,20150209,000000,11.034,11.068,10.974,10.993,200565,0
+KT.US,D,20150210,000000,11.101,11.145,11.017,11.119,577035,0
+KT.US,D,20150211,000000,11.178,11.211,11.101,11.127,243547,0
+KT.US,D,20150212,000000,11.211,11.23,11.111,11.153,462923,0
+KT.US,D,20150213,000000,11.136,11.236,11.136,11.187,296166,0
+KT.US,D,20150217,000000,11.424,11.483,11.373,11.415,359534,0
+KT.US,D,20150218,000000,11.406,11.457,11.339,11.415,473900,0
+KT.US,D,20150219,000000,11.457,11.551,11.415,11.483,500553,0
+KT.US,D,20150220,000000,11.517,11.652,11.483,11.609,904268,0
+KT.US,D,20150223,000000,11.711,11.711,11.525,11.567,307627,0
+KT.US,D,20150224,000000,11.467,11.594,11.406,11.525,242230,0
+KT.US,D,20150225,000000,11.686,11.711,11.609,11.677,377411,0
+KT.US,D,20150226,000000,11.677,11.745,11.669,11.686,262686,0
+KT.US,D,20150227,000000,11.661,11.948,11.661,11.855,893698,0
+KT.US,D,20150302,000000,11.847,11.855,11.711,11.729,233161,0
+KT.US,D,20150303,000000,11.719,11.855,11.719,11.762,209643,0
+KT.US,D,20150304,000000,11.762,11.762,11.652,11.738,195582,0
+KT.US,D,20150305,000000,11.719,11.796,11.661,11.762,1102462,0
+KT.US,D,20150306,000000,11.704,11.847,11.704,11.83,889983,0
+KT.US,D,20150309,000000,11.627,11.694,11.432,11.448,641459,0
+KT.US,D,20150310,000000,11.296,11.304,11.145,11.162,270622,0
+KT.US,D,20150311,000000,11.077,11.085,10.925,10.941,300049,0
+KT.US,D,20150312,000000,11.027,11.068,10.864,10.891,447296,0
+KT.US,D,20150313,000000,11.043,11.094,10.874,11.052,561335,0
+KT.US,D,20150316,000000,11.034,11.077,11.017,11.043,371190,0
+KT.US,D,20150317,000000,11.178,11.221,11.119,11.162,330183,0
+KT.US,D,20150318,000000,11.169,11.339,11.145,11.296,164029,0
+KT.US,D,20150319,000000,11.271,11.314,11.236,11.264,217090,0
+KT.US,D,20150320,000000,11.279,11.347,11.187,11.211,430042,0
+KT.US,D,20150323,000000,11.187,11.279,11.187,11.195,253369,0
+KT.US,D,20150324,000000,11.23,11.279,11.221,11.254,215670,0
+KT.US,D,20150325,000000,11.211,11.264,11.111,11.119,152446,0
+KT.US,D,20150326,000000,11.136,11.169,11.059,11.127,444342,0
+KT.US,D,20150327,000000,11.195,11.246,11.145,11.221,274286,0
+KT.US,D,20150330,000000,11.23,11.279,11.145,11.178,1252782,0
+KT.US,D,20150331,000000,11.059,11.094,10.907,11.068,402688,0
+KT.US,D,20150401,000000,11.136,11.279,11.094,11.254,391751,0
+KT.US,D,20150402,000000,11.314,11.373,11.264,11.289,172419,0
+KT.US,D,20150406,000000,11.314,11.373,11.279,11.331,159537,0
+KT.US,D,20150407,000000,11.296,11.373,11.289,11.296,118155,0
+KT.US,D,20150408,000000,11.23,11.296,11.178,11.204,222406,0
+KT.US,D,20150409,000000,11.23,11.264,11.136,11.236,162568,0
+KT.US,D,20150410,000000,11.236,11.331,11.221,11.331,235643,0
+KT.US,D,20150413,000000,11.195,11.322,11.169,11.187,326047,0
+KT.US,D,20150414,000000,11.576,11.677,11.567,11.669,525529,0
+KT.US,D,20150415,000000,11.551,11.661,11.432,11.534,801245,0
+KT.US,D,20150416,000000,11.661,11.711,11.534,11.567,811950,0
+KT.US,D,20150417,000000,11.551,11.559,11.432,11.474,466558,0
+KT.US,D,20150420,000000,11.508,11.594,11.474,11.517,219205,0
+KT.US,D,20150421,000000,11.508,11.584,11.5,11.541,180966,0
+KT.US,D,20150422,000000,11.541,11.541,11.474,11.491,148499,0
+KT.US,D,20150423,000000,11.601,11.677,11.551,11.669,289768,0
+KT.US,D,20150424,000000,11.965,12.049,11.889,11.897,530825,0
+KT.US,D,20150427,000000,11.94,12.008,11.906,11.924,338220,0
+KT.US,D,20150428,000000,12.109,12.117,11.99,11.999,758451,0
+KT.US,D,20150429,000000,12.16,12.184,11.982,12.058,751717,0
+KT.US,D,20150430,000000,12.329,12.431,12.194,12.329,965497,0
+KT.US,D,20150501,000000,12.32,12.372,12.253,12.355,367645,0
+KT.US,D,20150504,000000,12.55,12.609,12.508,12.566,501538,0
+KT.US,D,20150505,000000,12.566,12.575,12.456,12.482,316476,0
+KT.US,D,20150506,000000,12.329,12.38,12.279,12.32,321006,0
+KT.US,D,20150507,000000,12.101,12.109,11.948,12.008,321271,0
+KT.US,D,20150508,000000,11.948,12.008,11.906,11.957,218626,0
+KT.US,D,20150511,000000,11.738,11.787,11.686,11.738,396717,0
+KT.US,D,20150512,000000,11.787,11.838,11.719,11.778,305976,0
+KT.US,D,20150513,000000,11.855,11.897,11.813,11.821,206808,0
+KT.US,D,20150514,000000,11.772,11.872,11.753,11.778,387852,0
+KT.US,D,20150515,000000,11.753,11.906,11.753,11.881,224048,0
+KT.US,D,20150518,000000,11.847,11.847,11.686,11.729,468955,0
+KT.US,D,20150519,000000,11.576,11.669,11.551,11.594,301467,0
+KT.US,D,20150520,000000,11.347,11.525,11.347,11.491,410307,0
+KT.US,D,20150521,000000,11.432,11.559,11.432,11.525,212833,0
+KT.US,D,20150522,000000,11.517,11.601,11.517,11.525,201018,0
+KT.US,D,20150526,000000,11.389,11.474,11.304,11.347,345807,0
+KT.US,D,20150527,000000,11.296,11.364,11.246,11.289,882655,0
+KT.US,D,20150528,000000,11.279,11.364,11.246,11.356,186649,0
+KT.US,D,20150529,000000,11.094,11.101,11,11.068,561809,0
+KT.US,D,20150601,000000,11.043,11.043,10.974,11.017,251825,0
+KT.US,D,20150602,000000,11.127,11.264,11.127,11.204,243964,0
+KT.US,D,20150603,000000,11.204,11.246,11.162,11.187,155046,0
+KT.US,D,20150604,000000,11.059,11.119,11.009,11.043,380761,0
+KT.US,D,20150605,000000,11.077,11.111,10.95,11.017,474003,0
+KT.US,D,20150608,000000,10.984,11.009,10.907,10.916,306312,0
+KT.US,D,20150609,000000,11.162,11.169,11.052,11.101,423227,0
+KT.US,D,20150610,000000,11.111,11.211,11.094,11.204,272945,0
+KT.US,D,20150611,000000,11.136,11.145,11.043,11.111,243602,0
+KT.US,D,20150612,000000,11.059,11.085,11.017,11.077,194635,0
+KT.US,D,20150615,000000,11.043,11.111,10.984,11.101,360438,0
+KT.US,D,20150616,000000,10.933,10.95,10.864,10.898,329474,0
+KT.US,D,20150617,000000,10.874,10.941,10.763,10.941,373436,0
+KT.US,D,20150618,000000,11.101,11.162,11.059,11.094,337982,0
+KT.US,D,20150619,000000,10.941,10.941,10.831,10.848,523165,0
+KT.US,D,20150622,000000,10.933,10.974,10.874,10.882,406524,0
+KT.US,D,20150623,000000,10.959,11.077,10.959,11.009,359357,0
+KT.US,D,20150624,000000,10.941,10.95,10.874,10.891,179510,0
+KT.US,D,20150625,000000,11.017,11.027,10.898,10.898,385017,0
+KT.US,D,20150626,000000,10.781,10.806,10.688,10.73,339873,0
+KT.US,D,20150629,000000,10.645,10.67,10.561,10.568,249942,0
+KT.US,D,20150630,000000,10.73,10.738,10.663,10.721,342229,0
+KT.US,D,20150701,000000,10.73,10.73,10.61,10.663,235997,0
+KT.US,D,20150702,000000,10.738,10.772,10.697,10.763,232334,0
+KT.US,D,20150706,000000,10.721,10.763,10.697,10.747,318483,0
+KT.US,D,20150707,000000,10.797,10.907,10.713,10.823,559564,0
+KT.US,D,20150708,000000,10.747,10.747,10.578,10.637,284332,0
+KT.US,D,20150709,000000,10.857,10.891,10.755,10.797,362209,0
+KT.US,D,20150710,000000,10.967,10.967,10.891,10.941,289059,0
+KT.US,D,20150713,000000,10.967,10.967,10.823,10.84,192864,0
+KT.US,D,20150714,000000,10.788,10.864,10.721,10.857,330997,0
+KT.US,D,20150715,000000,10.823,10.823,10.747,10.772,71687,0
+KT.US,D,20150716,000000,10.788,10.857,10.755,10.797,157292,0
+KT.US,D,20150717,000000,10.797,10.898,10.788,10.823,162254,0
+KT.US,D,20150720,000000,10.772,10.772,10.645,10.755,145946,0
+KT.US,D,20150721,000000,10.755,10.806,10.721,10.747,145120,0
+KT.US,D,20150722,000000,10.688,10.688,10.578,10.586,116521,0
+KT.US,D,20150723,000000,10.586,10.586,10.458,10.561,181400,0
+KT.US,D,20150724,000000,10.467,10.467,10.384,10.426,188254,0
+KT.US,D,20150727,000000,10.358,10.476,10.341,10.426,184827,0
+KT.US,D,20150728,000000,10.654,10.697,10.586,10.654,428978,0
+KT.US,D,20150729,000000,10.967,10.993,10.874,10.891,637559,0
+KT.US,D,20150730,000000,10.806,10.916,10.788,10.831,235760,0
+KT.US,D,20150731,000000,11.111,11.204,11.027,11.059,672303,0
+KT.US,D,20150803,000000,11.111,11.211,11.052,11.085,376496,0
+KT.US,D,20150804,000000,11.169,11.169,11.009,11.027,252306,0
+KT.US,D,20150805,000000,11.077,11.127,10.95,10.95,309976,0
+KT.US,D,20150806,000000,10.882,10.916,10.857,10.907,165660,0
+KT.US,D,20150807,000000,10.772,10.806,10.738,10.806,138621,0
+KT.US,D,20150810,000000,10.857,10.984,10.823,10.974,297566,0
+KT.US,D,20150811,000000,10.61,10.713,10.586,10.678,260413,0
+KT.US,D,20150812,000000,10.697,10.797,10.67,10.781,284448,0
+KT.US,D,20150813,000000,10.595,10.637,10.543,10.603,133185,0
+KT.US,D,20150814,000000,10.629,10.663,10.568,10.62,138030,0
+KT.US,D,20150817,000000,10.568,10.688,10.535,10.67,130465,0
+KT.US,D,20150818,000000,10.578,10.645,10.527,10.637,283150,0
+KT.US,D,20150819,000000,10.738,10.857,10.713,10.755,369417,0
+KT.US,D,20150820,000000,10.568,10.713,10.561,10.561,219099,0
+KT.US,D,20150821,000000,10.366,10.426,10.29,10.29,232688,0
+KT.US,D,20150824,000000,9.816,10.17,9.791,10.011,607792,0
+KT.US,D,20150825,000000,10.222,10.264,10.036,10.036,291895,0
+KT.US,D,20150826,000000,10.196,10.28,10.146,10.256,372609,0
+KT.US,D,20150827,000000,10.451,10.527,10.384,10.518,676203,0
+KT.US,D,20150828,000000,10.451,10.518,10.391,10.433,410779,0
+KT.US,D,20150831,000000,10.332,10.467,10.264,10.458,784924,0
+KT.US,D,20150901,000000,10.213,10.264,10.122,10.155,298394,0
+KT.US,D,20150902,000000,10.299,10.299,10.18,10.239,188610,0
+KT.US,D,20150903,000000,10.29,10.374,10.274,10.358,232098,0
+KT.US,D,20150904,000000,10.205,10.248,10.137,10.163,201609,0
+KT.US,D,20150908,000000,10.28,10.299,10.213,10.264,250179,0
+KT.US,D,20150909,000000,10.323,10.426,10.274,10.366,467150,0
+KT.US,D,20150910,000000,10.332,10.384,10.307,10.366,248439,0
+KT.US,D,20150911,000000,10.442,10.476,10.408,10.458,184354,0
+KT.US,D,20150914,000000,10.442,10.442,10.374,10.426,189790,0
+KT.US,D,20150915,000000,10.51,10.595,10.476,10.578,305927,0
+KT.US,D,20150916,000000,10.688,10.831,10.603,10.781,222525,0
+KT.US,D,20150917,000000,10.797,10.916,10.738,10.823,214642,0
+KT.US,D,20150918,000000,10.663,10.747,10.561,10.578,899556,0
+KT.US,D,20150921,000000,10.51,10.543,10.358,10.442,386081,0
+KT.US,D,20150922,000000,10.451,10.51,10.433,10.5,309029,0
+KT.US,D,20150923,000000,10.586,10.62,10.543,10.61,400616,0
+KT.US,D,20150924,000000,10.494,10.5,10.408,10.494,495224,0
+KT.US,D,20150925,000000,10.629,10.678,10.561,10.586,262588,0
+KT.US,D,20150928,000000,10.595,10.62,10.451,10.476,328085,0
+KT.US,D,20150929,000000,10.476,10.568,10.442,10.561,362444,0
+KT.US,D,20150930,000000,10.848,11.059,10.848,11.059,832786,0
+KT.US,D,20151001,000000,11.009,11.068,10.721,10.763,1065119,0
+KT.US,D,20151002,000000,10.663,10.713,10.62,10.713,591116,0
+KT.US,D,20151005,000000,11.009,11.127,10.907,11.127,484084,0
+KT.US,D,20151006,000000,11.094,11.145,10.984,11.034,721463,0
+KT.US,D,20151007,000000,11.145,11.221,11.085,11.162,412080,0
+KT.US,D,20151008,000000,11.271,11.424,11.145,11.389,457458,0
+KT.US,D,20151009,000000,11.441,11.534,11.322,11.356,229023,0
+KT.US,D,20151012,000000,11.399,11.424,11.331,11.399,378837,0
+KT.US,D,20151013,000000,11.356,11.356,11.296,11.296,475657,0
+KT.US,D,20151014,000000,11.279,11.322,11.221,11.271,423661,0
+KT.US,D,20151015,000000,11.399,11.551,11.389,11.541,354291,0
+KT.US,D,20151016,000000,11.474,11.483,11.389,11.415,194871,0
+KT.US,D,20151019,000000,11.457,11.525,11.389,11.483,539644,0
+KT.US,D,20151020,000000,11.525,11.719,11.5,11.643,748302,0
+KT.US,D,20151021,000000,11.601,11.711,11.594,11.677,407587,0
+KT.US,D,20151022,000000,11.619,11.762,11.551,11.694,775942,0
+KT.US,D,20151023,000000,11.813,12.025,11.796,11.872,652330,0
+KT.US,D,20151026,000000,11.855,11.915,11.772,11.813,328294,0
+KT.US,D,20151027,000000,11.762,11.762,11.534,11.559,888801,0
+KT.US,D,20151028,000000,11.541,11.576,11.236,11.296,1035456,0
+KT.US,D,20151029,000000,11.162,11.195,11.027,11.059,396836,0
+KT.US,D,20151030,000000,11.059,11.136,10.941,11.101,574217,0
+KT.US,D,20151102,000000,10.974,10.984,10.781,10.857,711665,0
+KT.US,D,20151103,000000,10.891,11.009,10.874,11,346609,0
+KT.US,D,20151104,000000,11.043,11.178,10.984,11.059,633956,0
+KT.US,D,20151105,000000,11.068,11.077,10.959,10.967,545381,0
+KT.US,D,20151106,000000,10.874,10.874,10.645,10.747,254433,0
+KT.US,D,20151109,000000,10.61,10.73,10.5,10.518,124517,0
+KT.US,D,20151110,000000,10.5,10.51,10.433,10.5,294494,0
+KT.US,D,20151111,000000,10.586,10.654,10.561,10.62,309029,0
+KT.US,D,20151112,000000,10.637,10.645,10.518,10.586,629996,0
+KT.US,D,20151113,000000,10.494,10.535,10.408,10.433,278540,0
+KT.US,D,20151116,000000,10.442,10.51,10.391,10.51,299221,0
+KT.US,D,20151117,000000,10.518,10.637,10.485,10.552,288113,0
+KT.US,D,20151118,000000,10.586,10.697,10.568,10.67,501775,0
+KT.US,D,20151119,000000,10.797,10.864,10.73,10.815,384781,0
+KT.US,D,20151120,000000,10.864,10.916,10.848,10.848,287523,0
+KT.US,D,20151123,000000,10.831,10.848,10.755,10.788,248288,0
+KT.US,D,20151124,000000,10.941,10.984,10.864,10.959,225716,0
+KT.US,D,20151125,000000,10.898,10.974,10.898,10.933,187544,0
+KT.US,D,20151127,000000,10.95,10.993,10.898,10.941,2410197,0
+KT.US,D,20151130,000000,10.993,11.254,10.993,11.254,827232,0
+KT.US,D,20151201,000000,11.254,11.264,11.101,11.111,357336,0
+KT.US,D,20151202,000000,11.034,11.034,10.864,10.959,511332,0
+KT.US,D,20151203,000000,10.916,10.95,10.823,10.916,558394,0
+KT.US,D,20151204,000000,10.823,10.941,10.815,10.874,414679,0
+KT.US,D,20151207,000000,10.755,10.848,10.73,10.755,436424,0
+KT.US,D,20151208,000000,10.654,10.654,10.467,10.51,545639,0
+KT.US,D,20151209,000000,10.527,10.603,10.408,10.417,246279,0
+KT.US,D,20151210,000000,10.51,10.51,10.391,10.426,345664,0
+KT.US,D,20151211,000000,10.391,10.433,10.28,10.29,459230,0
+KT.US,D,20151214,000000,10.451,10.451,10.213,10.315,423132,0
+KT.US,D,20151215,000000,10.494,10.552,10.358,10.535,525173,0
+KT.US,D,20151216,000000,10.603,10.603,10.433,10.568,384544,0
+KT.US,D,20151217,000000,10.391,10.451,10.323,10.358,322738,0
+KT.US,D,20151218,000000,10.28,10.384,10.274,10.315,316949,0
+KT.US,D,20151221,000000,10.467,10.485,10.349,10.442,219216,0
+KT.US,D,20151222,000000,10.5,10.51,10.384,10.476,178213,0
+KT.US,D,20151223,000000,10.485,10.678,10.485,10.654,300993,0
+KT.US,D,20151224,000000,10.535,10.586,10.476,10.552,157383,0
+KT.US,D,20151228,000000,10.451,10.527,10.391,10.518,293847,0
+KT.US,D,20151229,000000,10.451,10.451,10.222,10.231,319122,0
+KT.US,D,20151230,000000,10.18,10.196,10.087,10.087,214837,0
+KT.US,D,20151231,000000,10.095,10.103,10.011,10.079,338375,0
+KT.US,D,20160104,000000,9.91,9.959,9.824,9.951,251010,0
+KT.US,D,20160105,000000,10.069,10.095,9.993,10.069,275624,0
+KT.US,D,20160106,000000,9.969,9.969,9.841,9.884,512909,0
+KT.US,D,20160107,000000,9.765,9.925,9.765,9.867,354958,0
+KT.US,D,20160108,000000,9.8,9.8,9.614,9.638,285179,0
+KT.US,D,20160111,000000,9.715,9.723,9.595,9.629,480868,0
+KT.US,D,20160112,000000,9.697,9.697,9.605,9.654,377339,0
+KT.US,D,20160113,000000,9.697,9.757,9.562,9.62,193932,0
+KT.US,D,20160114,000000,9.57,9.706,9.57,9.672,209629,0
+KT.US,D,20160115,000000,9.4106,9.511,9.3675,9.4698,297690,0
+KT.US,D,20160119,000000,9.553,9.614,9.4775,9.52,334792,0
+KT.US,D,20160120,000000,9.249,9.4106,9.1467,9.3331,479519,0
+KT.US,D,20160121,000000,9.4172,9.614,9.3427,9.562,486774,0
+KT.US,D,20160122,000000,9.614,9.706,9.575,9.62,600159,0
+KT.US,D,20160125,000000,9.629,9.731,9.614,9.689,721479,0
+KT.US,D,20160126,000000,9.681,9.833,9.663,9.731,512132,0
+KT.US,D,20160127,000000,9.807,9.858,9.62,9.638,564014,0
+KT.US,D,20160128,000000,9.765,9.765,9.511,9.528,598382,0
+KT.US,D,20160129,000000,9.757,10.51,9.723,10.426,1143516,0
+KT.US,D,20160201,000000,10.18,10.451,10.079,10.196,1330201,0
+KT.US,D,20160202,000000,10.002,10.146,9.951,9.969,985211,0
+KT.US,D,20160203,000000,10.069,10.095,9.901,10.054,1149043,0
+KT.US,D,20160204,000000,10.146,10.226,10.087,10.128,910468,0
+KT.US,D,20160205,000000,10.069,10.231,10.069,10.231,586405,0
+KT.US,D,20160208,000000,9.824,10.122,9.824,9.985,554886,0
+KT.US,D,20160209,000000,9.951,10.036,9.858,9.918,374087,0
+KT.US,D,20160210,000000,10.011,10.137,9.959,10.069,308147,0
+KT.US,D,20160211,000000,9.985,10.112,9.934,10.036,478225,0
+KT.US,D,20160212,000000,9.993,10.087,9.944,10.002,434368,0
+KT.US,D,20160216,000000,10.163,10.256,10.044,10.19,681977,0
+KT.US,D,20160217,000000,10.155,10.274,10.155,10.17,490808,0
+KT.US,D,20160218,000000,10.185,10.205,10.065,10.103,714418,0
+KT.US,D,20160219,000000,10.044,10.183,10.019,10.137,453116,0
+KT.US,D,20160222,000000,10.222,10.239,10.069,10.163,515569,0
+KT.US,D,20160223,000000,10.19,10.19,10.069,10.069,240302,0
+KT.US,D,20160224,000000,9.985,10.032,9.918,9.993,418642,0
+KT.US,D,20160225,000000,10.019,10.044,9.964,10.027,313813,0
+KT.US,D,20160226,000000,10.087,10.128,9.951,9.951,259097,0
+KT.US,D,20160229,000000,10.002,10.128,10.002,10.095,629187,0
+KT.US,D,20160301,000000,10.19,10.248,10.095,10.18,717070,0
+KT.US,D,20160302,000000,10.122,10.213,10.074,10.163,1000876,0
+KT.US,D,20160303,000000,10.095,10.384,10.087,10.358,1105119,0
+KT.US,D,20160304,000000,10.307,10.433,10.274,10.341,708659,0
+KT.US,D,20160307,000000,10.235,10.29,10.137,10.239,405700,0
+KT.US,D,20160308,000000,10.19,10.256,10.18,10.222,1071366,0
+KT.US,D,20160309,000000,10.274,10.451,10.248,10.433,992750,0
+KT.US,D,20160310,000000,10.332,10.349,10.213,10.315,923888,0
+KT.US,D,20160311,000000,10.595,10.645,10.518,10.568,715640,0
+KT.US,D,20160314,000000,10.561,10.62,10.51,10.61,329153,0
+KT.US,D,20160315,000000,10.518,10.552,10.451,10.552,355382,0
+KT.US,D,20160316,000000,10.527,10.763,10.451,10.738,935579,0
+KT.US,D,20160317,000000,10.898,11.013,10.806,10.959,1024260,0
+KT.US,D,20160318,000000,10.933,11.101,10.916,11.059,1255441,0
+KT.US,D,20160321,000000,10.993,11.027,10.933,10.941,522151,0
+KT.US,D,20160322,000000,10.898,11.166,10.898,11.101,936542,0
+KT.US,D,20160323,000000,11.111,11.162,11.034,11.043,391463,0
+KT.US,D,20160324,000000,11.034,11.204,11.031,11.187,887595,0
+KT.US,D,20160328,000000,11.23,11.304,11.204,11.236,517755,0
+KT.US,D,20160329,000000,11.187,11.462,11.187,11.457,456161,0
+KT.US,D,20160330,000000,11.609,11.609,11.326,11.339,300929,0
+KT.US,D,20160331,000000,11.406,11.491,11.347,11.356,397460,0
+KT.US,D,20160401,000000,11.169,11.448,11.162,11.441,417135,0
+KT.US,D,20160404,000000,11.448,11.508,11.389,11.415,423407,0
+KT.US,D,20160405,000000,11.441,11.457,11.289,11.347,377561,0
+KT.US,D,20160406,000000,11.347,11.389,11.259,11.304,532314,0
+KT.US,D,20160407,000000,11.279,11.309,11.127,11.187,591313,0
+KT.US,D,20160408,000000,11.491,11.517,11.389,11.457,676815,0
+KT.US,D,20160411,000000,11.517,11.567,11.441,11.474,874294,0
+KT.US,D,20160412,000000,11.483,11.517,11.441,11.491,677853,0
+KT.US,D,20160413,000000,11.541,11.594,11.491,11.559,495782,0
+KT.US,D,20160414,000000,11.584,11.686,11.53,11.643,248365,0
+KT.US,D,20160415,000000,11.652,11.738,11.619,11.686,258426,0
+KT.US,D,20160418,000000,11.627,11.643,11.508,11.541,464657,0
+KT.US,D,20160419,000000,11.601,11.753,11.601,11.745,299298,0
+KT.US,D,20160420,000000,11.677,11.796,11.559,11.567,354956,0
+KT.US,D,20160421,000000,11.534,11.551,11.457,11.474,288641,0
+KT.US,D,20160422,000000,11.389,11.424,11.322,11.356,211424,0
+KT.US,D,20160425,000000,11.304,11.304,11.204,11.23,304321,0
+KT.US,D,20160426,000000,11.314,11.314,11.195,11.264,322552,0
+KT.US,D,20160427,000000,11.364,11.619,11.356,11.619,558454,0
+KT.US,D,20160428,000000,11.567,11.627,11.457,11.491,477217,0
+KT.US,D,20160429,000000,11.474,11.534,11.254,11.517,540160,0
+KT.US,D,20160502,000000,11.576,11.805,11.576,11.787,428409,0
+KT.US,D,20160503,000000,11.864,12.033,11.847,12.015,890759,0
+KT.US,D,20160504,000000,11.872,11.957,11.838,11.897,702116,0
+KT.US,D,20160505,000000,11.881,11.924,11.772,11.924,497894,0
+KT.US,D,20160506,000000,11.872,11.881,11.669,11.677,958860,0
+KT.US,D,20160509,000000,11.745,11.83,11.704,11.796,969984,0
+KT.US,D,20160510,000000,11.805,12.117,11.805,12.075,797201,0
+KT.US,D,20160511,000000,12.015,12.015,11.906,11.924,276939,0
+KT.US,D,20160512,000000,11.94,12.083,11.897,12.042,478483,0
+KT.US,D,20160513,000000,11.999,12.049,11.847,11.855,436483,0
+KT.US,D,20160516,000000,11.957,11.982,11.864,11.94,406553,0
+KT.US,D,20160517,000000,11.94,12.101,11.872,12.075,548700,0
+KT.US,D,20160518,000000,12.015,12.068,11.915,11.931,502946,0
+KT.US,D,20160519,000000,11.778,11.864,11.745,11.796,547123,0
+KT.US,D,20160520,000000,11.847,11.969,11.813,11.897,1570845,0
+KT.US,D,20160523,000000,11.948,12.075,11.897,12.008,581305,0
+KT.US,D,20160524,000000,12.025,12.083,11.915,12.068,624597,0
+KT.US,D,20160525,000000,12.121,12.261,12.033,12.194,723262,0
+KT.US,D,20160526,000000,12.194,12.261,11.902,12.126,360380,0
+KT.US,D,20160527,000000,12.151,12.355,12.135,12.304,568311,0
+KT.US,D,20160531,000000,12.131,12.314,12.131,12.261,1166861,0
+KT.US,D,20160601,000000,12.211,12.27,12.083,12.16,737522,0
+KT.US,D,20160602,000000,12.042,12.058,11.965,12.049,953809,0
+KT.US,D,20160603,000000,12.093,12.261,12.093,12.219,368319,0
+KT.US,D,20160606,000000,12.227,12.304,12.109,12.287,467590,0
+KT.US,D,20160607,000000,12.261,12.423,12.261,12.304,943036,0
+KT.US,D,20160608,000000,12.32,12.465,12.32,12.431,875643,0
+KT.US,D,20160609,000000,12.372,12.477,12.355,12.447,1361879,0
+KT.US,D,20160610,000000,12.025,12.151,11.686,11.762,1357812,0
+KT.US,D,20160613,000000,11.661,11.719,11.627,11.677,1944099,0
+KT.US,D,20160614,000000,11.643,11.669,11.551,11.643,1309848,0
+KT.US,D,20160615,000000,11.719,11.796,11.669,11.772,989326,0
+KT.US,D,20160616,000000,11.635,11.661,11.441,11.474,962912,0
+KT.US,D,20160617,000000,11.415,11.627,11.339,11.609,1510711,0
+KT.US,D,20160620,000000,11.762,11.897,11.762,11.847,1005500,0
+KT.US,D,20160621,000000,11.897,11.924,11.745,11.872,813053,0
+KT.US,D,20160622,000000,11.906,11.965,11.847,11.855,350235,0
+KT.US,D,20160623,000000,12.058,12.058,11.881,11.99,510773,0
+KT.US,D,20160624,000000,11.661,11.864,11.5,11.711,1211089,0
+KT.US,D,20160627,000000,11.483,11.609,11.284,11.517,913241,0
+KT.US,D,20160628,000000,11.673,11.805,11.441,11.652,978272,0
+KT.US,D,20160629,000000,11.957,12.126,11.842,12.117,437548,0
+KT.US,D,20160630,000000,11.864,12.093,11.805,12.068,1361186,0
+KT.US,D,20160701,000000,11.906,12.178,11.872,12.049,599205,0
+KT.US,D,20160705,000000,12.042,12.101,11.925,11.99,455920,0
+KT.US,D,20160706,000000,11.965,12.083,11.855,12.075,612444,0
+KT.US,D,20160707,000000,12.117,12.211,11.906,12.151,887188,0
+KT.US,D,20160708,000000,12.227,12.279,12.126,12.253,289214,0
+KT.US,D,20160711,000000,12.184,12.279,12.105,12.246,385526,0
+KT.US,D,20160712,000000,12.266,12.456,12.151,12.404,487515,0
+KT.US,D,20160713,000000,12.404,12.465,12.304,12.388,735155,0
+KT.US,D,20160714,000000,12.329,12.566,12.194,12.465,279000,0
+KT.US,D,20160715,000000,12.541,12.6,12.447,12.508,347053,0
+KT.US,D,20160718,000000,12.482,12.508,12.398,12.473,342155,0
+KT.US,D,20160719,000000,12.398,12.508,12.27,12.482,469826,0
+KT.US,D,20160720,000000,12.363,12.482,12.253,12.439,794885,0
+KT.US,D,20160721,000000,12.287,12.49,12.287,12.465,1290651,0
+KT.US,D,20160722,000000,12.482,12.634,12.482,12.55,687330,0
+KT.US,D,20160725,000000,12.519,12.676,12.456,12.609,741210,0
+KT.US,D,20160726,000000,12.659,12.803,12.659,12.769,424119,0
+KT.US,D,20160727,000000,12.862,12.887,12.744,12.837,313152,0
+KT.US,D,20160728,000000,12.71,12.947,12.71,12.939,659325,0
+KT.US,D,20160729,000000,12.896,12.998,12.617,12.913,812773,0
+KT.US,D,20160801,000000,12.972,12.981,12.82,12.93,1180820,0
+KT.US,D,20160802,000000,12.955,13.04,12.845,12.955,1065293,0
+KT.US,D,20160803,000000,12.939,13.091,12.916,13.073,1116206,0
+KT.US,D,20160804,000000,13.049,13.158,12.981,13.151,1330173,0
+KT.US,D,20160805,000000,13.061,13.225,13.061,13.124,722489,0
+KT.US,D,20160808,000000,13.201,13.268,13.073,13.192,1046185,0
+KT.US,D,20160809,000000,13.121,13.403,13.121,13.378,692374,0
+KT.US,D,20160810,000000,13.201,13.641,13.098,13.641,644019,0
+KT.US,D,20160811,000000,13.683,13.759,13.591,13.665,954979,0
+KT.US,D,20160812,000000,14.021,14.021,13.665,13.929,806296,0
+KT.US,D,20160815,000000,13.929,14.089,13.809,14.004,626018,0
+KT.US,D,20160816,000000,13.92,14.03,13.809,14.013,876936,0
+KT.US,D,20160817,000000,13.92,14.013,13.751,14.004,1143702,0
+KT.US,D,20160818,000000,14.055,14.207,13.971,14.157,679929,0
+KT.US,D,20160819,000000,14.114,14.132,13.809,14.039,873082,0
+KT.US,D,20160822,000000,13.937,14.047,13.624,13.828,1123576,0
+KT.US,D,20160823,000000,13.743,13.809,13.607,13.615,887800,0
+KT.US,D,20160824,000000,13.615,13.658,13.192,13.37,1816759,0
+KT.US,D,20160825,000000,13.455,13.581,13.36,13.523,956614,0
+KT.US,D,20160826,000000,13.658,13.725,13.335,13.37,1021231,0
+KT.US,D,20160829,000000,13.37,13.497,13.26,13.345,822535,0
+KT.US,D,20160830,000000,13.36,13.403,13.218,13.235,682142,0
+KT.US,D,20160831,000000,13.225,13.319,13.121,13.141,829616,0
+KT.US,D,20160901,000000,13.218,13.225,13.091,13.218,868571,0
+KT.US,D,20160902,000000,13.428,13.428,13.235,13.345,998649,0
+KT.US,D,20160906,000000,13.462,13.565,13.395,13.488,758891,0
+KT.US,D,20160907,000000,13.513,13.641,13.462,13.591,760121,0
+KT.US,D,20160908,000000,13.506,13.658,13.277,13.286,784677,0
+KT.US,D,20160909,000000,13.151,13.151,12.761,12.761,564554,0
+KT.US,D,20160912,000000,12.812,13.031,12.786,13.015,786842,0
+KT.US,D,20160913,000000,12.727,12.812,12.38,12.439,704753,0
+KT.US,D,20160914,000000,12.473,12.575,12.423,12.532,981472,0
+KT.US,D,20160915,000000,12.55,12.684,12.508,12.643,263008,0
+KT.US,D,20160916,000000,12.508,12.668,12.508,12.659,740197,0
+KT.US,D,20160919,000000,12.676,12.828,12.634,12.778,597143,0
+KT.US,D,20160920,000000,12.634,12.998,12.634,12.921,989042,0
+KT.US,D,20160921,000000,12.752,13.251,12.752,13.235,1245793,0
+KT.US,D,20160922,000000,13.069,13.302,13.069,13.251,995459,0
+KT.US,D,20160923,000000,13.103,13.311,13.103,13.235,749761,0
+KT.US,D,20160926,000000,12.934,13.328,12.934,13.286,1274903,0
+KT.US,D,20160927,000000,13.073,13.488,13.073,13.345,467307,0
+KT.US,D,20160928,000000,13.403,13.598,13.286,13.591,671478,0
+KT.US,D,20160929,000000,13.548,13.776,13.446,13.759,1335715,0
+KT.US,D,20160930,000000,13.759,13.801,13.471,13.581,963141,0
+KT.US,D,20161003,000000,13.591,13.835,13.572,13.793,1028138,0
+KT.US,D,20161004,000000,13.708,13.767,13.476,13.548,738000,0
+KT.US,D,20161005,000000,13.624,13.624,13.398,13.481,627162,0
+KT.US,D,20161006,000000,13.438,13.552,13.286,13.539,588751,0
+KT.US,D,20161007,000000,13.488,13.488,13.256,13.354,645172,0
+KT.US,D,20161010,000000,13.302,13.471,13.277,13.37,271393,0
+KT.US,D,20161011,000000,13.319,13.388,13.176,13.286,1003097,0
+KT.US,D,20161012,000000,13.328,13.471,13.244,13.438,365061,0
+KT.US,D,20161013,000000,13.192,13.395,13.133,13.37,943010,0
+KT.US,D,20161014,000000,13.438,13.455,13.328,13.403,482672,0
+KT.US,D,20161017,000000,13.42,13.471,13.244,13.388,1012371,0
+KT.US,D,20161018,000000,13.565,13.624,13.455,13.462,724281,0
+KT.US,D,20161019,000000,13.531,13.581,13.488,13.548,446440,0
+KT.US,D,20161020,000000,13.539,13.556,13.403,13.548,320844,0
+KT.US,D,20161021,000000,13.556,13.556,13.388,13.513,424019,0
+KT.US,D,20161024,000000,13.572,13.776,13.527,13.759,486041,0
+KT.US,D,20161025,000000,13.729,13.896,13.632,13.759,477729,0
+KT.US,D,20161026,000000,13.675,13.683,13.34,13.624,504163,0
+KT.US,D,20161027,000000,13.658,13.801,13.565,13.801,490136,0
+KT.US,D,20161028,000000,13.751,13.819,13.235,13.277,969863,0
+KT.US,D,20161031,000000,13.277,13.539,13.151,13.531,672480,0
+KT.US,D,20161101,000000,13.641,13.886,13.286,13.413,477719,0
+KT.US,D,20161102,000000,13.413,13.471,13.311,13.413,459611,0
+KT.US,D,20161103,000000,13.471,13.7,13.388,13.531,774850,0
+KT.US,D,20161104,000000,13.572,13.572,13.403,13.438,638999,0
+KT.US,D,20161107,000000,13.539,13.598,13.398,13.413,604579,0
+KT.US,D,20161108,000000,13.069,13.42,13.069,13.354,582139,0
+KT.US,D,20161109,000000,12.913,13.225,12.913,13.158,449086,0
+KT.US,D,20161110,000000,13.116,13.302,12.913,12.998,519406,0
+KT.US,D,20161111,000000,12.684,12.879,12.482,12.778,682126,0
+KT.US,D,20161114,000000,12.6,12.676,12.498,12.566,638185,0
+KT.US,D,20161115,000000,12.523,12.879,12.465,12.853,807149,0
+KT.US,D,20161116,000000,12.668,12.876,12.6,12.862,681149,0
+KT.US,D,20161117,000000,12.761,12.837,12.566,12.702,1065974,0
+KT.US,D,20161118,000000,12.727,12.794,12.55,12.761,553104,0
+KT.US,D,20161121,000000,12.761,12.845,12.617,12.752,622495,0
+KT.US,D,20161122,000000,12.634,12.782,12.314,12.398,1519467,0
+KT.US,D,20161123,000000,12.203,12.404,11.94,11.94,2171434,0
+KT.US,D,20161125,000000,11.999,12.075,11.83,11.881,435355,0
+KT.US,D,20161128,000000,11.847,11.864,11.364,11.738,3099840,0
+KT.US,D,20161129,000000,11.855,12.083,11.525,12.025,1850237,0
+KT.US,D,20161130,000000,11.787,12.042,11.738,11.738,864939,0
+KT.US,D,20161201,000000,11.729,11.762,11.5,11.559,755341,0
+KT.US,D,20161202,000000,11.609,11.745,11.525,11.677,1358813,0
+KT.US,D,20161205,000000,11.652,11.745,11.559,11.694,442251,0
+KT.US,D,20161206,000000,11.745,11.83,11.669,11.778,706307,0
+KT.US,D,20161207,000000,11.745,11.957,11.677,11.906,420944,0
+KT.US,D,20161208,000000,12.16,12.16,11.94,12.093,644628,0
+KT.US,D,20161209,000000,12.068,12.068,11.83,11.838,673809,0
+KT.US,D,20161212,000000,12.025,12.194,11.729,11.813,552991,0
+KT.US,D,20161213,000000,11.821,12.075,11.745,12.008,899342,0
+KT.US,D,20161214,000000,11.982,12.042,11.821,11.855,705065,0
+KT.US,D,20161215,000000,11.83,11.974,11.762,11.915,810484,0
+KT.US,D,20161216,000000,11.864,11.94,11.772,11.915,1355090,0
+KT.US,D,20161219,000000,11.915,12.337,11.83,12.27,1582373,0
+KT.US,D,20161220,000000,12.219,12.304,12.075,12.279,884495,0
+KT.US,D,20161221,000000,12.083,12.219,12.029,12.109,973091,0
+KT.US,D,20161222,000000,12.042,12.184,11.948,12.117,830514,0
+KT.US,D,20161223,000000,12.049,12.181,11.889,12.143,452125,0
+KT.US,D,20161227,000000,12.097,12.398,12.068,12.346,565384,0
+KT.US,D,20161228,000000,12.015,12.093,11.753,11.838,925928,0
+KT.US,D,20161229,000000,11.889,11.957,11.847,11.94,378587,0
+KT.US,D,20161230,000000,11.948,12.025,11.897,11.924,341119,0
+KT.US,D,20170103,000000,11.924,12.151,11.915,11.957,1553842,0
+KT.US,D,20170104,000000,11.965,11.965,11.652,11.762,939057,0
+KT.US,D,20170105,000000,11.729,11.99,11.534,11.889,1352366,0
+KT.US,D,20170106,000000,11.906,11.906,11.661,11.796,762042,0
+KT.US,D,20170109,000000,11.83,11.83,11.635,11.753,624826,0
+KT.US,D,20170110,000000,11.745,11.796,11.606,11.711,714388,0
+KT.US,D,20170111,000000,11.729,11.897,11.643,11.864,656830,0
+KT.US,D,20170112,000000,11.906,12.088,11.838,12.008,867087,0
+KT.US,D,20170113,000000,11.999,12.011,11.859,11.872,971443,0
+KT.US,D,20170117,000000,11.805,11.999,11.631,11.94,1737286,0
+KT.US,D,20170118,000000,11.924,11.974,11.753,11.805,657653,0
+KT.US,D,20170119,000000,11.694,11.965,11.661,11.855,1300287,0
+KT.US,D,20170120,000000,11.957,12.093,11.889,12.015,487970,0
+KT.US,D,20170123,000000,12.008,12.168,11.965,12.151,813901,0
+KT.US,D,20170124,000000,12.151,12.404,12.058,12.109,788238,0
+KT.US,D,20170125,000000,12.058,12.236,11.915,12.236,703181,0
+KT.US,D,20170126,000000,12.184,12.461,12.126,12.355,1099222,0
+KT.US,D,20170127,000000,12.279,12.431,12.236,12.404,589691,0
+KT.US,D,20170130,000000,12.329,12.404,12.266,12.314,386844,0
+KT.US,D,20170131,000000,12.55,12.604,12.304,12.582,867623,0
+KT.US,D,20170201,000000,12.591,12.718,12.398,12.676,1293091,0
+KT.US,D,20170202,000000,12.634,12.659,12.414,12.557,1591100,0
+KT.US,D,20170203,000000,12.634,12.718,12.575,12.676,644437,0
+KT.US,D,20170206,000000,12.718,12.93,12.693,12.837,1095403,0
+KT.US,D,20170207,000000,12.879,12.988,12.693,12.778,1482854,0
+KT.US,D,20170208,000000,12.794,13.176,12.668,13.176,1262156,0
+KT.US,D,20170209,000000,13.073,13.151,12.557,12.744,1573076,0
+KT.US,D,20170210,000000,12.82,13.049,12.794,13.049,1409400,0
+KT.US,D,20170213,000000,13.073,13.141,12.939,13.031,283575,0
+KT.US,D,20170214,000000,13.04,13.141,12.964,13.116,835409,0
+KT.US,D,20170215,000000,12.972,13.209,12.972,13.091,937636,0
+KT.US,D,20170216,000000,13.073,13.133,12.964,13.116,1154283,0
+KT.US,D,20170217,000000,13.098,13.192,13.006,13.176,655873,0
+KT.US,D,20170221,000000,13.176,13.225,12.955,13.167,1285947,0
+KT.US,D,20170222,000000,13.167,13.335,13.083,13.311,1227157,0
+KT.US,D,20170223,000000,13.455,13.527,13.141,13.428,1122738,0
+KT.US,D,20170224,000000,13.36,13.488,13.265,13.455,486605,0
+KT.US,D,20170227,000000,13.37,13.523,13.354,13.446,890909,0
+KT.US,D,20170228,000000,13.42,13.556,13.37,13.539,800366,0
+KT.US,D,20170301,000000,13.581,13.988,13.509,13.572,883037,0
+KT.US,D,20170302,000000,13.455,13.513,13.36,13.471,1683228,0
+KT.US,D,20170303,000000,13.462,13.556,13.328,13.556,671371,0
+KT.US,D,20170306,000000,13.481,13.556,13.378,13.506,856891,0
+KT.US,D,20170307,000000,13.506,13.506,13.332,13.506,831205,0
+KT.US,D,20170308,000000,13.607,13.962,13.607,13.962,951454,0
+KT.US,D,20170309,000000,13.962,14.004,13.793,13.945,1197772,0
+KT.US,D,20170310,000000,13.962,14.047,13.84,13.996,851106,0
+KT.US,D,20170313,000000,14.173,14.173,13.819,13.971,732352,0
+KT.US,D,20170314,000000,13.36,14.03,13.36,13.92,803381,0
+KT.US,D,20170315,000000,13.877,14.192,13.395,14.098,1429700,0
+KT.US,D,20170316,000000,14.284,14.522,14.182,14.343,1120283,0
+KT.US,D,20170317,000000,14.241,14.402,13.971,14.207,1242011,0
+KT.US,D,20170320,000000,14.292,14.512,14.166,14.437,1578993,0
+KT.US,D,20170321,000000,14.199,14.537,14.199,14.334,837209,0
+KT.US,D,20170322,000000,14.369,14.402,14.27,14.377,1166570,0
+KT.US,D,20170323,000000,14.479,14.585,14.449,14.461,851622,0
+KT.US,D,20170324,000000,14.461,14.487,14.339,14.402,1358265,0
+KT.US,D,20170327,000000,14.182,14.512,14.182,14.469,729119,0
+KT.US,D,20170328,000000,14.207,14.487,14.072,14.394,612605,0
+KT.US,D,20170329,000000,14.217,14.292,14.081,14.225,729475,0
+KT.US,D,20170330,000000,14.182,14.237,14.089,14.225,552085,0
+KT.US,D,20170331,000000,14.173,14.301,14.072,14.241,2006421,0
+KT.US,D,20170403,000000,14.233,14.555,14.217,14.479,857269,0
+KT.US,D,20170404,000000,14.428,14.453,14.233,14.301,2550048,0
+KT.US,D,20170405,000000,14.004,14.327,14.004,14.284,1181699,0
+KT.US,D,20170406,000000,13.945,14.35,13.945,14.225,737620,0
+KT.US,D,20170407,000000,14.25,14.25,14.114,14.157,684069,0
+KT.US,D,20170410,000000,14.106,14.132,13.979,14.039,742439,0
+KT.US,D,20170411,000000,13.809,13.819,13.572,13.658,1583967,0
+KT.US,D,20170412,000000,13.506,13.632,13.462,13.607,754426,0
+KT.US,D,20170413,000000,13.641,13.718,13.598,13.615,552784,0
+KT.US,D,20170417,000000,13.7,13.828,13.598,13.801,664561,0
+KT.US,D,20170418,000000,13.743,13.759,13.572,13.751,1269486,0
+KT.US,D,20170419,000000,13.801,13.819,13.615,13.615,1117689,0
+KT.US,D,20170420,000000,13.658,13.658,13.572,13.581,2018637,0
+KT.US,D,20170421,000000,13.598,13.691,13.543,13.641,1709807,0
+KT.US,D,20170424,000000,13.743,13.92,13.641,13.658,840552,0
+KT.US,D,20170425,000000,13.683,13.7,13.581,13.607,864638,0
+KT.US,D,20170426,000000,13.539,13.615,13.539,13.572,1297067,0
+KT.US,D,20170427,000000,13.565,13.591,13.375,13.388,1448890,0
+KT.US,D,20170428,000000,14.004,14.259,13.996,14.039,1559039,0
+KT.US,D,20170501,000000,14.064,14.089,13.759,13.767,417061,0
+KT.US,D,20170502,000000,13.902,13.954,13.819,13.911,918966,0
+KT.US,D,20170503,000000,13.896,14.004,13.7,13.718,615011,0
+KT.US,D,20170504,000000,13.708,13.718,13.218,13.251,1170446,0
+KT.US,D,20170505,000000,13.235,13.403,13.235,13.36,754682,0
+KT.US,D,20170508,000000,13.556,13.852,13.413,13.513,574981,0
+KT.US,D,20170509,000000,13.548,13.759,13.518,13.581,409477,0
+KT.US,D,20170510,000000,13.591,13.624,13.446,13.523,682929,0
+KT.US,D,20170511,000000,13.481,13.513,13.091,13.225,1239263,0
+KT.US,D,20170512,000000,13.251,13.548,13.209,13.42,823315,0
+KT.US,D,20170515,000000,13.403,13.497,13.345,13.42,270166,0
+KT.US,D,20170516,000000,13.42,13.462,13.36,13.438,453424,0
+KT.US,D,20170517,000000,13.378,13.388,13.302,13.328,783851,0
+KT.US,D,20170518,000000,13.091,13.598,13.091,13.497,1463819,0
+KT.US,D,20170519,000000,13.539,13.7,13.446,13.658,1341149,0
+KT.US,D,20170522,000000,13.665,13.718,13.565,13.708,514558,0
+KT.US,D,20170523,000000,13.785,14.013,13.751,13.862,1247905,0
+KT.US,D,20170524,000000,13.793,13.945,13.759,13.896,718596,0
+KT.US,D,20170525,000000,14.03,14.199,13.955,14.173,395949,0
+KT.US,D,20170526,000000,14.114,14.225,14.055,14.182,813650,0
+KT.US,D,20170530,000000,14.139,14.25,14.039,14.192,773687,0
+KT.US,D,20170531,000000,14.192,14.301,13.95,14.233,1657752,0
+KT.US,D,20170601,000000,14.182,14.25,14.03,14.233,630494,0
+KT.US,D,20170602,000000,14.149,14.292,13.7,14.284,1140419,0
+KT.US,D,20170605,000000,14.182,14.182,13.954,14.047,613814,0
+KT.US,D,20170606,000000,14.114,14.225,14.039,14.132,643863,0
+KT.US,D,20170607,000000,14.089,14.089,13.92,14.013,1177254,0
+KT.US,D,20170608,000000,13.962,13.979,13.789,13.835,702641,0
+KT.US,D,20170609,000000,13.902,13.962,13.658,13.683,560331,0
+KT.US,D,20170612,000000,13.591,13.607,13.446,13.598,516480,0
+KT.US,D,20170613,000000,13.725,13.877,13.691,13.785,618875,0
+KT.US,D,20170614,000000,13.828,13.828,13.552,13.615,552524,0
+KT.US,D,20170615,000000,13.497,13.632,13.37,13.581,967343,0
+KT.US,D,20170616,000000,13.428,13.641,13.428,13.632,1449180,0
+KT.US,D,20170619,000000,13.683,13.835,13.665,13.751,727280,0
+KT.US,D,20170620,000000,13.767,13.819,13.632,13.767,740904,0
+KT.US,D,20170621,000000,13.665,13.862,13.649,13.801,444298,0
+KT.US,D,20170622,000000,14.013,14.013,13.869,13.92,595287,0
+KT.US,D,20170623,000000,13.92,13.92,13.7,13.743,764574,0
+KT.US,D,20170626,000000,13.7,13.809,13.665,13.785,709563,0
+KT.US,D,20170627,000000,13.828,14.064,13.828,13.962,777621,0
+KT.US,D,20170628,000000,14.114,14.192,14.009,14.166,894802,0
+KT.US,D,20170629,000000,14.072,14.072,13.937,14.047,799731,0
+KT.US,D,20170630,000000,14.217,14.217,13.962,14.081,1239225,0
+KT.US,D,20170703,000000,14.512,14.648,14.512,14.622,483419,0
+KT.US,D,20170705,000000,14.496,14.528,14.123,14.479,1078374,0
+KT.US,D,20170706,000000,14.182,14.217,13.929,13.962,1006263,0
+KT.US,D,20170707,000000,14.004,14.03,13.907,13.996,456617,0
+KT.US,D,20170710,000000,14.03,14.153,13.954,14.064,338671,0
+KT.US,D,20170711,000000,14.021,14.021,13.865,13.902,525805,0
+KT.US,D,20170712,000000,13.988,14.098,13.881,13.945,727050,0
+KT.US,D,20170713,000000,13.929,14.06,13.819,14.039,492829,0
+KT.US,D,20170714,000000,14.123,14.411,14.123,14.377,318382,0
+KT.US,D,20170717,000000,14.402,14.537,14.339,14.512,450884,0
+KT.US,D,20170718,000000,14.479,14.614,14.469,14.58,541166,0
+KT.US,D,20170719,000000,14.571,14.699,14.512,14.632,784811,0
+KT.US,D,20170720,000000,14.673,14.944,14.622,14.707,867491,0
+KT.US,D,20170721,000000,14.834,15.222,14.8,15.097,878019,0
+KT.US,D,20170724,000000,15.105,15.207,15.058,15.122,1217983,0
+KT.US,D,20170725,000000,15.13,15.3,15.122,15.282,898622,0
+KT.US,D,20170726,000000,15.384,15.417,15.275,15.375,816050,0
+KT.US,D,20170727,000000,15.452,15.68,15.452,15.663,804130,0
+KT.US,D,20170728,000000,15.562,15.925,15.368,15.739,1383884,0
+KT.US,D,20170731,000000,15.715,15.743,15.3,15.392,1844625,0
+KT.US,D,20170801,000000,15.527,15.655,15.316,15.647,1246067,0
+KT.US,D,20170802,000000,15.57,15.647,15.519,15.579,838376,0
+KT.US,D,20170803,000000,15.562,15.562,15.126,15.222,1139358,0
+KT.US,D,20170804,000000,15.222,15.248,15.079,15.248,665534,0
+KT.US,D,20170807,000000,15.215,15.265,15.105,15.257,2212132,0
+KT.US,D,20170808,000000,15.164,15.189,14.952,14.986,638586,0
+KT.US,D,20170809,000000,14.91,14.91,14.707,14.842,577623,0
+KT.US,D,20170810,000000,14.555,14.605,14.402,14.496,1227954,0
+KT.US,D,20170811,000000,13.862,14.418,13.624,14.327,1012329,0
+KT.US,D,20170814,000000,14.394,14.597,14.35,14.503,887787,0
+KT.US,D,20170815,000000,14.605,14.632,14.411,14.418,693779,0
+KT.US,D,20170816,000000,14.428,14.571,14.385,14.546,1046015,0
+KT.US,D,20170817,000000,14.453,14.458,14.157,14.182,1313767,0
+KT.US,D,20170818,000000,14.182,14.192,13.988,14.004,861075,0
+KT.US,D,20170821,000000,13.962,13.996,13.776,13.945,660275,0
+KT.US,D,20170822,000000,14.173,14.25,14.034,14.098,1065781,0
+KT.US,D,20170823,000000,14.004,14.055,13.962,13.996,568290,0
+KT.US,D,20170824,000000,14.047,14.266,14.047,14.182,1469880,0
+KT.US,D,20170825,000000,14.233,14.437,14.166,14.334,1364908,0
+KT.US,D,20170828,000000,14.343,14.537,14.301,14.522,1727367,0
+KT.US,D,20170829,000000,14.308,14.444,14.153,14.166,954978,0
+KT.US,D,20170830,000000,14.132,14.166,13.962,14.013,1237443,0
+KT.US,D,20170831,000000,13.937,13.954,13.809,13.954,1248745,0
+KT.US,D,20170901,000000,13.954,14.064,13.7,13.725,1020484,0
+KT.US,D,20170905,000000,13.395,13.395,12.879,12.964,1878377,0
+KT.US,D,20170906,000000,12.972,13.04,12.887,12.921,2112503,0
+KT.US,D,20170907,000000,13.04,13.057,12.921,12.955,2156878,0
+KT.US,D,20170908,000000,12.955,12.988,12.702,12.812,1203905,0
+KT.US,D,20170911,000000,12.921,12.981,12.727,12.837,1641989,0
+KT.US,D,20170912,000000,12.845,12.887,12.727,12.837,1230656,0
+KT.US,D,20170913,000000,12.82,12.82,12.503,12.508,2497881,0
+KT.US,D,20170914,000000,12.346,12.363,12.117,12.178,2759827,0
+KT.US,D,20170915,000000,12.27,12.294,12.042,12.126,6537007,0
+KT.US,D,20170918,000000,12.101,12.184,11.931,12.015,5053161,0
+KT.US,D,20170919,000000,12.015,12.075,11.753,11.83,4103272,0
+KT.US,D,20170920,000000,11.805,12.042,11.762,11.957,3149998,0
+KT.US,D,20170921,000000,11.931,12.151,11.897,12.109,3067638,0
+KT.US,D,20170922,000000,12.058,12.135,12.008,12.126,2127911,0
+KT.US,D,20170925,000000,12.083,12.121,11.897,11.957,3242006,0
+KT.US,D,20170926,000000,11.957,12.058,11.864,11.982,3823628,0
+KT.US,D,20170927,000000,11.982,12.049,11.915,11.974,4465735,0
+KT.US,D,20170928,000000,11.99,12.025,11.915,11.931,1826732,0
+KT.US,D,20170929,000000,11.94,11.986,11.711,11.738,2194312,0
+KT.US,D,20171002,000000,11.772,11.864,11.762,11.855,1047479,0
+KT.US,D,20171003,000000,11.931,11.982,11.838,11.847,497432,0
+KT.US,D,20171004,000000,11.948,11.974,11.778,11.805,893171,0
+KT.US,D,20171005,000000,11.847,11.889,11.805,11.855,1025174,0
+KT.US,D,20171006,000000,11.864,12.029,11.796,11.83,2368207,0
+KT.US,D,20171009,000000,11.787,11.805,11.729,11.762,653943,0
+KT.US,D,20171010,000000,11.745,12.025,11.655,12.025,2536162,0
+KT.US,D,20171011,000000,11.974,12.203,11.948,12.203,1634826,0
+KT.US,D,20171012,000000,12.151,12.279,12.105,12.211,2395207,0
+KT.US,D,20171013,000000,12.346,12.398,12.314,12.329,1167126,0
+KT.US,D,20171016,000000,12.482,12.65,12.404,12.55,1711023,0
+KT.US,D,20171017,000000,12.498,12.541,12.211,12.363,1816230,0
+KT.US,D,20171018,000000,12.314,12.325,12.227,12.279,1200747,0
+KT.US,D,20171019,000000,12.279,12.304,12.178,12.27,1234902,0
+KT.US,D,20171020,000000,12.27,12.27,12.117,12.143,890933,0
+KT.US,D,20171023,000000,12.143,12.219,12.015,12.083,1900145,0
+KT.US,D,20171024,000000,12.143,12.194,12.083,12.117,1174817,0
+KT.US,D,20171025,000000,12.015,12.015,11.864,11.906,773966,0
+KT.US,D,20171026,000000,11.915,11.965,11.876,11.881,763401,0
+KT.US,D,20171027,000000,11.99,11.999,11.881,11.948,976677,0
+KT.US,D,20171030,000000,11.948,12.033,11.881,11.999,1411426,0
+KT.US,D,20171031,000000,12.16,12.388,12.121,12.178,1247247,0
+KT.US,D,20171101,000000,12.184,12.194,11.772,11.957,1463866,0
+KT.US,D,20171102,000000,11.889,11.974,11.876,11.897,856089,0
+KT.US,D,20171103,000000,11.924,11.99,11.885,11.915,742925,0
+KT.US,D,20171106,000000,11.889,11.999,11.855,11.931,732224,0
+KT.US,D,20171107,000000,11.897,11.99,11.859,11.931,2107324,0
+KT.US,D,20171108,000000,11.94,12.008,11.864,11.99,670071,0
+KT.US,D,20171109,000000,11.885,12.093,11.881,12.042,670933,0
+KT.US,D,20171110,000000,12.033,12.168,11.982,12.126,758354,0
+KT.US,D,20171113,000000,11.999,12.008,11.745,11.772,845312,0
+KT.US,D,20171114,000000,11.796,11.855,11.729,11.847,1405963,0
+KT.US,D,20171115,000000,11.855,12.16,11.849,12.015,678351,0
+KT.US,D,20171116,000000,12.033,12.109,11.974,12.068,618724,0
+KT.US,D,20171117,000000,12.16,12.203,12.033,12.109,432030,0
+KT.US,D,20171120,000000,11.999,12.101,11.982,12.015,748861,0
+KT.US,D,20171121,000000,12.068,12.083,12.008,12.058,707076,0
+KT.US,D,20171122,000000,12.178,12.511,12.173,12.482,1023465,0
+KT.US,D,20171124,000000,12.634,12.634,12.398,12.523,1110540,0
+KT.US,D,20171127,000000,12.523,12.591,12.388,12.575,811546,0
+KT.US,D,20171128,000000,12.439,12.734,12.38,12.71,1020283,0
+KT.US,D,20171129,000000,12.761,12.896,12.693,12.794,1061858,0
+KT.US,D,20171130,000000,12.837,13.218,12.837,13.201,2438015,0
+KT.US,D,20171201,000000,12.905,13.065,12.887,13.023,1231664,0
+KT.US,D,20171204,000000,13.141,13.36,13.124,13.319,1396160,0
+KT.US,D,20171205,000000,13.42,13.548,13.311,13.345,588250,0
+KT.US,D,20171206,000000,13.244,13.311,13.124,13.218,793956,0
+KT.US,D,20171207,000000,13.251,13.311,13.183,13.251,900625,0
+KT.US,D,20171208,000000,12.998,12.998,12.853,12.955,1110679,0
+KT.US,D,20171211,000000,13.073,13.167,13.01,13.108,711684,0
+KT.US,D,20171212,000000,12.988,13.141,12.939,13.116,1125057,0
+KT.US,D,20171213,000000,13.141,13.183,12.998,13.073,985441,0
+KT.US,D,20171214,000000,13.073,13.108,12.947,12.998,597121,0
+KT.US,D,20171215,000000,13.116,13.319,13.091,13.235,632628,0
+KT.US,D,20171218,000000,13.311,13.354,13.201,13.251,586395,0
+KT.US,D,20171219,000000,13.192,13.286,13.065,13.091,785922,0
+KT.US,D,20171220,000000,13.167,13.213,13.151,13.192,645710,0
+KT.US,D,20171221,000000,13.455,13.455,13.167,13.192,496182,0
+KT.US,D,20171222,000000,13.116,13.26,13.083,13.244,518398,0
+KT.US,D,20171226,000000,13.286,13.378,13.286,13.311,298594,0
+KT.US,D,20171227,000000,13.251,13.531,13.235,13.354,659054,0
+KT.US,D,20171228,000000,13.642,13.721,13.357,13.469,545192,0
+KT.US,D,20171229,000000,13.539,13.617,13.262,13.522,1217649,0
+KT.US,D,20180102,000000,13.565,13.668,13.512,13.652,433557,0
+KT.US,D,20180103,000000,13.512,13.582,13.425,13.495,710909,0
+KT.US,D,20180104,000000,13.461,13.53,13.313,13.505,617626,0
+KT.US,D,20180105,000000,13.712,13.833,13.582,13.755,594488,0
+KT.US,D,20180108,000000,13.721,13.898,13.686,13.747,437381,0
+KT.US,D,20180109,000000,13.911,13.963,13.841,13.841,512483,0
+KT.US,D,20180110,000000,13.773,13.851,13.678,13.712,864961,0
+KT.US,D,20180111,000000,13.686,13.764,13.686,13.686,728217,0
+KT.US,D,20180112,000000,13.747,13.755,13.634,13.755,580313,0
+KT.US,D,20180116,000000,13.712,13.747,13.53,13.703,625845,0
+KT.US,D,20180117,000000,13.668,13.926,13.668,13.868,1279363,0
+KT.US,D,20180118,000000,13.613,13.885,13.56,13.599,1538327,0
+KT.US,D,20180119,000000,13.703,13.833,13.652,13.729,913089,0
+KT.US,D,20180122,000000,13.729,13.755,13.573,13.755,870916,0
+KT.US,D,20180123,000000,13.755,13.816,13.592,13.764,645308,0
+KT.US,D,20180124,000000,13.798,13.946,13.781,13.86,1289794,0
+KT.US,D,20180125,000000,13.86,13.911,13.747,13.851,1426935,0
+KT.US,D,20180126,000000,13.755,13.855,13.634,13.652,1072883,0
+KT.US,D,20180129,000000,13.652,13.686,13.219,13.288,1865154,0
+KT.US,D,20180130,000000,13.183,13.192,12.768,13.096,2142238,0
+KT.US,D,20180131,000000,12.694,12.967,12.694,12.95,1457661,0
+KT.US,D,20180201,000000,12.95,13.15,12.923,13.106,1489952,0
+KT.US,D,20180202,000000,12.967,13.028,12.772,12.828,995021,0
+KT.US,D,20180205,000000,12.863,12.967,12.733,12.802,1657804,0
+KT.US,D,20180206,000000,12.36,12.595,12.049,12.057,4803046,0
+KT.US,D,20180207,000000,12.032,12.101,11.884,11.884,1564171,0
+KT.US,D,20180208,000000,11.875,11.937,11.546,11.546,3202471,0
+KT.US,D,20180209,000000,11.59,11.59,11.14,11.347,1859203,0
+KT.US,D,20180212,000000,11.035,11.252,11,11.174,2044701,0
+KT.US,D,20180213,000000,11.166,11.277,11.135,11.261,2391208,0
+KT.US,D,20180214,000000,11.269,11.383,11.252,11.347,1290705,0
+KT.US,D,20180215,000000,11.443,11.581,11.266,11.347,1528831,0
+KT.US,D,20180216,000000,11.252,11.512,11.217,11.47,581420,0
+KT.US,D,20180220,000000,11.373,11.616,11.347,11.581,1029949,0
+KT.US,D,20180221,000000,11.581,11.773,11.546,11.65,2117337,0
+KT.US,D,20180222,000000,11.694,11.932,11.581,11.606,2459193,0
+KT.US,D,20180223,000000,11.642,11.681,11.603,11.659,641761,0
+KT.US,D,20180226,000000,11.65,11.694,11.564,11.668,1052801,0
+KT.US,D,20180227,000000,11.668,11.694,11.599,11.642,1014672,0
+KT.US,D,20180228,000000,11.538,11.606,11.347,11.504,2110472,0
+KT.US,D,20180301,000000,11.53,11.581,11.491,11.556,1083903,0
+KT.US,D,20180302,000000,11.504,11.606,11.476,11.572,1004633,0
+KT.US,D,20180305,000000,11.572,11.642,11.504,11.606,1515571,0
+KT.US,D,20180306,000000,11.754,11.763,11.585,11.65,877474,0
+KT.US,D,20180307,000000,11.642,11.686,11.556,11.659,970722,0
+KT.US,D,20180308,000000,11.642,11.686,11.59,11.642,1264194,0
+KT.US,D,20180309,000000,11.719,11.849,11.719,11.849,792167,0
+KT.US,D,20180312,000000,11.867,11.894,11.729,11.841,591069,0
+KT.US,D,20180313,000000,11.703,11.773,11.606,11.676,1290752,0
+KT.US,D,20180314,000000,11.729,11.815,11.664,11.719,538322,0
+KT.US,D,20180315,000000,11.694,11.849,11.646,11.676,862002,0
+KT.US,D,20180316,000000,11.659,11.833,11.625,11.78,762185,0
+KT.US,D,20180319,000000,11.773,11.806,11.625,11.703,725064,0
+KT.US,D,20180320,000000,11.719,11.773,11.606,11.642,1119164,0
+KT.US,D,20180321,000000,11.606,11.65,11.476,11.556,1718264,0
+KT.US,D,20180322,000000,11.47,11.495,11.269,11.383,962045,0
+KT.US,D,20180323,000000,11.383,11.451,11.256,11.261,1116577,0
+KT.US,D,20180326,000000,11.356,11.53,11.292,11.53,1579113,0
+KT.US,D,20180327,000000,11.564,11.729,11.53,11.581,1097869,0
+KT.US,D,20180328,000000,11.642,11.659,11.504,11.616,516772,0
+KT.US,D,20180329,000000,11.694,11.906,11.642,11.867,1075930,0
+KT.US,D,20180402,000000,11.859,11.971,11.824,11.927,931632,0
+KT.US,D,20180403,000000,12.041,12.23,12.032,12.196,1107823,0
+KT.US,D,20180404,000000,11.988,12.148,11.954,12.118,850267,0
+KT.US,D,20180405,000000,12.144,12.213,12.032,12.093,1305598,0
+KT.US,D,20180406,000000,12.057,12.127,11.954,12.023,991145,0
+KT.US,D,20180409,000000,12.093,12.179,12.049,12.127,708449,0
+KT.US,D,20180410,000000,12.17,12.248,12.118,12.24,1291400,0
+KT.US,D,20180411,000000,12.187,12.24,12.144,12.153,653755,0
+KT.US,D,20180412,000000,12.075,12.075,11.719,11.719,752245,0
+KT.US,D,20180413,000000,11.719,11.719,11.495,11.53,615623,0
+KT.US,D,20180416,000000,11.606,11.75,11.572,11.659,1249932,0
+KT.US,D,20180417,000000,11.606,11.668,11.46,11.59,1003799,0
+KT.US,D,20180418,000000,11.65,11.65,11.495,11.581,571814,0
+KT.US,D,20180419,000000,11.546,11.564,11.434,11.495,1208760,0
+KT.US,D,20180420,000000,11.476,11.546,11.451,11.47,720087,0
+KT.US,D,20180423,000000,11.451,11.59,11.443,11.52,584528,0
+KT.US,D,20180424,000000,11.59,11.754,11.426,11.59,873698,0
+KT.US,D,20180425,000000,11.556,11.616,11.39,11.495,325156,0
+KT.US,D,20180426,000000,11.546,11.646,11.495,11.625,343057,0
+KT.US,D,20180427,000000,11.694,11.81,11.633,11.806,499184,0
+KT.US,D,20180430,000000,11.754,11.806,11.611,11.633,602391,0
+KT.US,D,20180501,000000,11.659,11.659,11.447,11.564,1856656,0
+KT.US,D,20180502,000000,11.46,11.616,11.46,11.581,1419430,0
+KT.US,D,20180503,000000,11.642,11.824,11.356,11.815,993723,0
+KT.US,D,20180504,000000,11.694,11.789,11.495,11.65,607564,0
+KT.US,D,20180507,000000,11.564,11.833,11.564,11.729,523737,0
+KT.US,D,20180508,000000,11.659,11.659,11.373,11.59,1085255,0
+KT.US,D,20180509,000000,11.719,11.719,11.59,11.694,496925,0
+KT.US,D,20180510,000000,11.633,11.719,11.495,11.694,1408940,0
+KT.US,D,20180511,000000,11.694,11.694,11.299,11.356,1242859,0
+KT.US,D,20180514,000000,11.356,11.495,11.356,11.416,620222,0
+KT.US,D,20180515,000000,11.426,11.426,11.332,11.383,482556,0
+KT.US,D,20180516,000000,11.33,11.373,11.166,11.243,492239,0
+KT.US,D,20180517,000000,11.287,11.287,11.201,11.252,645677,0
+KT.US,D,20180518,000000,11.47,11.47,11.227,11.269,457316,0
+KT.US,D,20180521,000000,11.261,11.296,11.217,11.252,493058,0
+KT.US,D,20180522,000000,11.364,11.47,11.217,11.364,373115,0
+KT.US,D,20180523,000000,11.33,11.451,11.269,11.347,543997,0
+KT.US,D,20180524,000000,11.356,11.364,11.235,11.321,492187,0
+KT.US,D,20180525,000000,11.321,11.47,11.313,11.451,346443,0
+KT.US,D,20180529,000000,11.321,11.373,11.191,11.321,341181,0
+KT.US,D,20180530,000000,11.339,11.4,11.235,11.39,436078,0
+KT.US,D,20180531,000000,11.303,11.339,11.235,11.303,1044917,0
+KT.US,D,20180601,000000,11.4,11.4,11.287,11.383,471815,0
+KT.US,D,20180604,000000,11.451,11.558,11.416,11.546,374823,0
+KT.US,D,20180605,000000,11.581,11.754,11.538,11.738,539961,0
+KT.US,D,20180606,000000,11.754,11.962,11.738,11.927,859469,0
+KT.US,D,20180607,000000,11.806,12.101,11.773,12.083,1171507,0
+KT.US,D,20180608,000000,12.057,12.179,12.006,12.136,478808,0
+KT.US,D,20180611,000000,12.101,12.153,11.773,12.136,1186311,0
+KT.US,D,20180612,000000,12.144,12.413,12.136,12.343,739107,0
+KT.US,D,20180613,000000,12.343,12.343,12.144,12.292,881075,0
+KT.US,D,20180614,000000,12.187,12.223,12.043,12.213,822784,0
+KT.US,D,20180615,000000,12.23,12.274,12.078,12.118,775863,0
+KT.US,D,20180618,000000,12.083,12.17,11.971,12.153,794366,0
+KT.US,D,20180619,000000,12.067,12.093,11.902,12.006,1263474,0
+KT.US,D,20180620,000000,12.136,12.136,11.927,11.954,715793,0
+KT.US,D,20180621,000000,11.78,11.78,11.296,11.33,1248521,0
+KT.US,D,20180622,000000,11.383,11.611,11.321,11.59,1067036,0
+KT.US,D,20180625,000000,11.546,11.616,11.416,11.546,522327,0
+KT.US,D,20180626,000000,11.581,11.581,11.426,11.476,557570,0
+KT.US,D,20180627,000000,11.434,11.476,11.339,11.4,579288,0
+KT.US,D,20180628,000000,11.434,11.47,11.347,11.443,450506,0
+KT.US,D,20180629,000000,11.53,11.572,11.434,11.504,803735,0
+KT.US,D,20180702,000000,11.356,11.476,11.296,11.407,336458,0
+KT.US,D,20180703,000000,11.4,11.495,11.356,11.416,423189,0
+KT.US,D,20180705,000000,11.303,11.416,11.109,11.364,909196,0
+KT.US,D,20180706,000000,11.426,11.538,11.426,11.495,491773,0
+KT.US,D,20180709,000000,11.546,11.581,11.46,11.538,420818,0
+KT.US,D,20180710,000000,11.538,11.686,11.356,11.659,694714,0
+KT.US,D,20180711,000000,11.65,11.875,11.633,11.806,444625,0
+KT.US,D,20180712,000000,11.833,11.833,11.59,11.686,575030,0
+KT.US,D,20180713,000000,11.451,11.738,11.451,11.668,757572,0
+KT.US,D,20180716,000000,11.572,11.676,11.499,11.625,648109,0
+KT.US,D,20180717,000000,11.59,11.599,11.443,11.47,1018537,0
+KT.US,D,20180718,000000,11.434,11.434,11.114,11.243,691271,0
+KT.US,D,20180719,000000,11.018,11.097,10.871,11.044,1061275,0
+KT.US,D,20180720,000000,11.097,11.313,11.018,11.122,1006127,0
+KT.US,D,20180723,000000,10.993,11.212,10.888,11.183,1547225,0
+KT.US,D,20180724,000000,11.33,11.373,11.208,11.303,1549570,0
+KT.US,D,20180725,000000,11.303,11.46,11.303,11.39,1601521,0
+KT.US,D,20180726,000000,11.303,11.426,11.191,11.364,1877777,0
+KT.US,D,20180727,000000,11.443,11.476,11.347,11.46,1665906,0
+KT.US,D,20180730,000000,11.719,12.422,11.616,11.676,735060,0
+KT.US,D,20180731,000000,11.642,11.867,11.564,11.867,1090708,0
+KT.US,D,20180801,000000,11.894,12.292,11.806,12.136,2515246,0
+KT.US,D,20180802,000000,12.162,12.283,11.971,12.205,1764745,0
+KT.US,D,20180803,000000,12.326,12.716,12.266,12.552,1840700,0
+KT.US,D,20180806,000000,12.3,12.3,11.78,12.006,2209422,0
+KT.US,D,20180807,000000,11.867,12.027,11.694,12.006,1093331,0
+KT.US,D,20180808,000000,12.248,12.248,12.075,12.118,1377532,0
+KT.US,D,20180809,000000,12.136,12.136,11.976,11.997,903592,0
+KT.US,D,20180810,000000,11.867,11.884,11.512,11.625,1145537,0
+KT.US,D,20180813,000000,11.599,11.599,11.356,11.546,1014104,0
+KT.US,D,20180814,000000,11.633,11.78,11.572,11.642,688182,0
+KT.US,D,20180815,000000,11.538,11.546,11.47,11.476,781774,0
+KT.US,D,20180816,000000,11.572,11.798,11.447,11.745,1256750,0
+KT.US,D,20180817,000000,11.711,11.902,11.625,11.642,832785,0
+KT.US,D,20180820,000000,11.694,11.711,11.606,11.65,422904,0
+KT.US,D,20180821,000000,11.659,11.719,11.625,11.642,704673,0
+KT.US,D,20180822,000000,11.625,11.668,11.512,11.581,588372,0
+KT.US,D,20180823,000000,11.606,11.642,11.534,11.616,950634,0
+KT.US,D,20180824,000000,11.703,11.763,11.65,11.729,385044,0
+KT.US,D,20180827,000000,11.719,11.927,11.719,11.824,804596,0
+KT.US,D,20180828,000000,11.849,11.945,11.798,11.937,539212,0
+KT.US,D,20180829,000000,11.937,12.083,11.894,11.997,581194,0
+KT.US,D,20180830,000000,11.988,11.988,11.91,11.927,791529,0
+KT.US,D,20180831,000000,11.91,11.971,11.798,11.962,469240,0
+KT.US,D,20180904,000000,11.927,12.01,11.798,11.997,465039,0
+KT.US,D,20180905,000000,11.98,12.205,11.859,12.162,395898,0
+KT.US,D,20180906,000000,12.057,12.083,11.884,11.954,499547,0
+KT.US,D,20180907,000000,11.927,12.032,11.859,11.884,556160,0
+KT.US,D,20180910,000000,11.719,11.824,11.4,11.443,1009408,0
+KT.US,D,20180911,000000,11.46,11.789,11.39,11.78,405366,0
+KT.US,D,20180912,000000,11.833,11.98,11.686,11.927,485602,0
+KT.US,D,20180913,000000,11.78,11.875,11.65,11.754,558779,0
+KT.US,D,20180914,000000,11.91,12.183,11.78,12.17,1816306,0
+KT.US,D,20180917,000000,12.179,12.43,12.101,12.3,1012179,0
+KT.US,D,20180918,000000,12.336,12.629,12.336,12.578,947847,0
+KT.US,D,20180919,000000,12.543,12.543,12.196,12.343,1208166,0
+KT.US,D,20180920,000000,12.336,12.574,12.132,12.482,1873766,0
+KT.US,D,20180921,000000,12.223,12.62,12.118,12.525,2844380,0
+KT.US,D,20180924,000000,12.646,12.646,12.456,12.559,646807,0
+KT.US,D,20180925,000000,12.559,12.712,12.499,12.613,1032778,0
+KT.US,D,20180926,000000,12.516,12.72,12.516,12.603,1283252,0
+KT.US,D,20180927,000000,12.613,12.872,12.585,12.812,1396758,0
+KT.US,D,20180928,000000,12.707,12.942,12.682,12.863,1675086,0
+KT.US,D,20181001,000000,12.655,12.751,12.292,12.534,2521114,0
+KT.US,D,20181002,000000,12.379,12.777,12.292,12.742,2380825,0
+KT.US,D,20181003,000000,12.759,12.785,12.451,12.69,1629602,0
+KT.US,D,20181004,000000,12.516,12.525,12.274,12.386,2466424,0
+KT.US,D,20181005,000000,12.179,12.31,11.962,12.023,2484029,0
+KT.US,D,20181008,000000,12.057,12.491,12.057,12.447,1309784,0
+KT.US,D,20181009,000000,12.447,12.465,12.23,12.292,593891,0
+KT.US,D,20181010,000000,12.36,12.43,12.343,12.37,1232518,0
+KT.US,D,20181011,000000,12.075,12.179,11.719,11.849,1514690,0
+KT.US,D,20181012,000000,11.91,12.083,11.789,12.014,1534548,0
+KT.US,D,20181015,000000,12.127,12.391,12.041,12.36,1161623,0
+KT.US,D,20181016,000000,12.31,12.43,12.132,12.343,1677780,0
+KT.US,D,20181017,000000,12.336,12.465,12.336,12.386,942714,0
+KT.US,D,20181018,000000,12.336,12.639,12.223,12.595,1331047,0
+KT.US,D,20181019,000000,12.585,12.742,12.552,12.595,1149814,0
+KT.US,D,20181022,000000,12.639,12.699,12.491,12.491,682189,0
+KT.US,D,20181023,000000,12.336,12.559,12.336,12.439,1377902,0
+KT.US,D,20181024,000000,12.465,12.465,12.144,12.205,649162,0
+KT.US,D,20181025,000000,12.205,12.326,12.122,12.213,619420,0
+KT.US,D,20181026,000000,12.101,12.43,11.937,12.37,1190949,0
+KT.US,D,20181029,000000,12.396,12.465,12.336,12.396,1143638,0
+KT.US,D,20181030,000000,12.01,12.196,11.927,12.11,1441970,0
+KT.US,D,20181031,000000,12.118,12.196,11.98,11.988,969072,0
+KT.US,D,20181101,000000,12.101,12.326,11.988,12.144,1343174,0
+KT.US,D,20181102,000000,12.144,12.24,11.958,12.057,734655,0
+KT.US,D,20181105,000000,12.057,12.17,11.954,12.162,706556,0
+KT.US,D,20181106,000000,12.118,12.36,12.118,12.326,671568,0
+KT.US,D,20181107,000000,12.37,12.447,12.292,12.336,826320,0
+KT.US,D,20181108,000000,12.292,12.482,12.223,12.31,515013,0
+KT.US,D,20181109,000000,12.213,12.274,12.118,12.266,419849,0
+KT.US,D,20181112,000000,12.248,12.569,12.248,12.473,1090389,0
+KT.US,D,20181113,000000,12.543,12.646,12.447,12.534,1137581,0
+KT.US,D,20181114,000000,12.595,12.655,12.465,12.525,1095850,0
+KT.US,D,20181115,000000,12.516,12.516,12.24,12.516,1030515,0
+KT.US,D,20181116,000000,12.552,12.837,12.491,12.802,1271427,0
+KT.US,D,20181119,000000,12.742,12.881,12.699,12.846,1571947,0
+KT.US,D,20181120,000000,12.82,12.889,12.733,12.785,620407,0
+KT.US,D,20181121,000000,12.812,12.863,12.699,12.707,864669,0
+KT.US,D,20181123,000000,12.716,12.82,12.69,12.742,448199,0
+KT.US,D,20181126,000000,12.733,12.828,12.62,12.699,826742,0
+KT.US,D,20181127,000000,12.664,12.793,12.595,12.768,1193649,0
+KT.US,D,20181128,000000,12.793,12.95,12.682,12.923,1129303,0
+KT.US,D,20181129,000000,12.863,12.976,12.655,12.682,856656,0
+KT.US,D,20181130,000000,12.733,12.82,12.655,12.751,1210340,0
+KT.US,D,20181203,000000,12.933,12.933,12.759,12.881,1520094,0
+KT.US,D,20181204,000000,12.889,13.036,12.777,12.942,1055243,0
+KT.US,D,20181206,000000,12.872,13.036,12.777,12.976,1640253,0
+KT.US,D,20181207,000000,12.95,13.339,12.95,13.192,2830011,0
+KT.US,D,20181210,000000,13.262,13.288,13.071,13.115,2088260,0
+KT.US,D,20181211,000000,13.236,13.296,13.054,13.21,1319351,0
+KT.US,D,20181212,000000,13.219,13.359,13.176,13.226,1850129,0
+KT.US,D,20181213,000000,13.226,13.253,12.98,13.028,825049,0
+KT.US,D,20181214,000000,12.993,13.132,12.915,13.01,576759,0
+KT.US,D,20181217,000000,13.02,13.106,12.777,12.793,808946,0
+KT.US,D,20181218,000000,12.777,12.812,12.585,12.707,622456,0
+KT.US,D,20181219,000000,12.742,12.976,12.699,12.742,551865,0
+KT.US,D,20181220,000000,12.716,12.733,12.499,12.559,580953,0
+KT.US,D,20181221,000000,12.525,12.785,12.223,12.248,1363355,0
+KT.US,D,20181224,000000,12.256,12.386,12.205,12.379,421101,0
+KT.US,D,20181226,000000,12.422,12.569,12.256,12.559,485100,0
+KT.US,D,20181227,000000,12.396,12.509,12.336,12.465,493226,0
+KT.US,D,20181228,000000,12.749,12.891,12.687,12.758,544854,0
+KT.US,D,20181231,000000,12.776,12.891,12.535,12.643,498461,0
+KT.US,D,20190102,000000,12.572,12.874,12.572,12.829,593603,0
+KT.US,D,20190103,000000,12.829,12.86,12.661,12.687,600421,0
+KT.US,D,20190104,000000,12.785,13.016,12.767,12.936,866166,0
+KT.US,D,20190107,000000,12.918,13.088,12.639,13.016,422938,0
+KT.US,D,20190108,000000,13.016,13.033,12.874,12.972,347689,0
+KT.US,D,20190109,000000,12.847,13.047,12.74,13.043,560704,0
+KT.US,D,20190110,000000,12.91,12.927,12.704,12.802,477951,0
+KT.US,D,20190111,000000,12.793,12.936,12.624,12.678,407396,0
+KT.US,D,20190114,000000,12.651,12.785,12.589,12.661,584741,0
+KT.US,D,20190115,000000,12.669,12.847,12.58,12.651,380641,0
+KT.US,D,20190116,000000,12.651,12.732,12.545,12.634,554034,0
+KT.US,D,20190117,000000,12.669,12.874,12.491,12.607,302367,0
+KT.US,D,20190118,000000,12.624,12.624,12.394,12.491,306750,0
+KT.US,D,20190122,000000,12.446,12.509,12.243,12.483,602946,0
+KT.US,D,20190123,000000,12.535,12.713,12.491,12.704,567594,0
+KT.US,D,20190124,000000,12.669,12.704,12.483,12.589,766725,0
+KT.US,D,20190125,000000,12.589,12.651,12.367,12.429,1263684,0
+KT.US,D,20190128,000000,12.384,12.616,12.322,12.58,842083,0
+KT.US,D,20190129,000000,12.572,12.58,12.446,12.483,990612,0
+KT.US,D,20190130,000000,12.465,12.465,12.189,12.251,814452,0
+KT.US,D,20190131,000000,12.243,12.376,12.136,12.287,604226,0
+KT.US,D,20190201,000000,12.295,12.394,12.171,12.251,572590,0
+KT.US,D,20190204,000000,12.314,12.598,12.1,12.144,602127,0
+KT.US,D,20190205,000000,12.181,12.314,12.144,12.163,258601,0
+KT.US,D,20190206,000000,12.189,12.216,12.127,12.136,290886,0
+KT.US,D,20190207,000000,12.109,12.109,11.967,12.047,506219,0
+KT.US,D,20190208,000000,12.02,12.287,12.003,12.287,732020,0
+KT.US,D,20190211,000000,12.27,12.295,11.989,12.011,1766881,0
+KT.US,D,20190212,000000,12.011,12.082,11.851,11.914,1142900,0
+KT.US,D,20190213,000000,11.931,11.976,11.869,11.904,1001645,0
+KT.US,D,20190214,000000,11.834,12.074,11.834,11.914,1158579,0
+KT.US,D,20190215,000000,11.931,12.092,11.887,12.029,466184,0
+KT.US,D,20190219,000000,12.029,12.122,12.007,12.082,521638,0
+KT.US,D,20190220,000000,12.092,12.092,11.984,12.02,355162,0
+KT.US,D,20190221,000000,11.984,12.092,11.954,12.047,449821,0
+KT.US,D,20190222,000000,12.065,12.065,11.895,11.914,822864,0
+KT.US,D,20190225,000000,11.949,12.096,11.914,12.092,655757,0
+KT.US,D,20190226,000000,12.092,12.127,12.003,12.092,758677,0
+KT.US,D,20190227,000000,12.1,12.206,11.923,11.976,1095803,0
+KT.US,D,20190228,000000,11.914,12.163,11.878,11.887,2558705,0
+KT.US,D,20190301,000000,11.914,12.088,11.7,11.772,1033003,0
+KT.US,D,20190304,000000,11.78,11.976,11.745,11.772,1574263,0
+KT.US,D,20190305,000000,11.78,11.949,11.7,11.825,1505319,0
+KT.US,D,20190306,000000,11.798,11.825,11.532,11.683,763656,0
+KT.US,D,20190307,000000,11.7,12.194,11.443,11.46,813434,0
+KT.US,D,20190308,000000,11.47,11.789,11.406,11.762,1472415,0
+KT.US,D,20190311,000000,11.753,11.78,11.611,11.745,980225,0
+KT.US,D,20190312,000000,11.736,11.772,11.647,11.664,371470,0
+KT.US,D,20190313,000000,11.664,11.709,11.406,11.673,1048882,0
+KT.US,D,20190314,000000,11.7,11.798,11.628,11.709,581549,0
+KT.US,D,20190315,000000,11.753,11.967,11.753,11.834,936759,0
+KT.US,D,20190318,000000,11.851,11.984,11.745,11.904,499193,0
+KT.US,D,20190319,000000,11.923,11.923,11.7,11.78,506026,0
+KT.US,D,20190320,000000,11.798,11.878,11.683,11.736,341359,0
+KT.US,D,20190321,000000,11.727,11.745,11.602,11.621,691706,0
+KT.US,D,20190322,000000,11.621,11.621,11.381,11.388,1243091,0
+KT.US,D,20190325,000000,11.47,11.495,11.299,11.309,1911281,0
+KT.US,D,20190326,000000,11.309,11.326,11.141,11.23,2267387,0
+KT.US,D,20190327,000000,11.21,11.438,11.176,11.292,2757042,0
+KT.US,D,20190328,000000,11.255,11.282,11.015,11.185,1210782,0
+KT.US,D,20190329,000000,11.23,11.318,11.052,11.059,1976134,0
+KT.US,D,20190401,000000,11.059,11.059,10.9,11.025,1950438,0
+KT.US,D,20190402,000000,10.997,11.198,10.936,10.98,2429618,0
+KT.US,D,20190403,000000,11.052,11.176,10.918,11.122,1786394,0
+KT.US,D,20190404,000000,11.131,11.255,11.078,11.203,1377808,0
+KT.US,D,20190405,000000,11.282,11.318,11.22,11.299,845817,0
+KT.US,D,20190408,000000,11.292,11.362,11.18,11.21,592709,0
+KT.US,D,20190409,000000,11.203,11.203,11.064,11.166,586062,0
+KT.US,D,20190410,000000,11.193,11.331,11.185,11.255,492183,0
+KT.US,D,20190411,000000,11.23,11.265,11.078,11.166,623488,0
+KT.US,D,20190412,000000,11.203,11.299,11.166,11.255,592087,0
+KT.US,D,20190415,000000,11.265,11.292,10.989,11.033,1474823,0
+KT.US,D,20190416,000000,11.052,11.096,10.953,10.963,548350,0
+KT.US,D,20190417,000000,11.025,11.086,10.927,10.936,709337,0
+KT.US,D,20190418,000000,11.025,11.091,10.918,11.042,999987,0
+KT.US,D,20190422,000000,11.042,11.141,10.985,11.086,1433068,0
+KT.US,D,20190423,000000,11.086,11.265,10.997,11.176,828063,0
+KT.US,D,20190424,000000,11.078,11.185,10.811,10.874,948374,0
+KT.US,D,20190425,000000,10.874,10.94,10.633,10.713,922296,0
+KT.US,D,20190426,000000,10.74,10.842,10.651,10.677,1188072,0
+KT.US,D,20190429,000000,10.668,10.838,10.668,10.749,704310,0
+KT.US,D,20190430,000000,10.785,10.847,10.696,10.696,765021,0
+KT.US,D,20190501,000000,10.696,10.766,10.66,10.696,534804,0
+KT.US,D,20190502,000000,10.704,10.847,10.668,10.677,638634,0
+KT.US,D,20190503,000000,10.713,10.82,10.633,10.74,785381,0
+KT.US,D,20190506,000000,10.704,10.785,10.598,10.74,378112,0
+KT.US,D,20190507,000000,10.82,10.847,10.677,10.785,489860,0
+KT.US,D,20190508,000000,10.882,11.131,10.882,11.042,1087192,0
+KT.US,D,20190509,000000,10.953,10.953,10.74,10.82,915332,0
+KT.US,D,20190510,000000,10.82,10.963,10.749,10.953,742397,0
+KT.US,D,20190513,000000,10.874,10.874,10.487,10.757,1524890,0
+KT.US,D,20190514,000000,10.776,10.785,10.704,10.757,577477,0
+KT.US,D,20190515,000000,10.722,10.722,10.509,10.642,1018358,0
+KT.US,D,20190516,000000,10.642,10.757,10.607,10.722,505607,0
+KT.US,D,20190517,000000,10.687,10.704,10.58,10.588,512041,0
+KT.US,D,20190520,000000,10.526,10.526,10.348,10.411,726147,0
+KT.US,D,20190521,000000,10.447,10.504,10.366,10.455,771342,0
+KT.US,D,20190522,000000,10.526,10.553,10.366,10.366,632926,0
+KT.US,D,20190523,000000,10.296,10.491,10.19,10.296,913547,0
+KT.US,D,20190524,000000,10.447,10.447,10.296,10.348,896991,0
+KT.US,D,20190528,000000,10.42,10.482,10.259,10.385,2815026,0
+KT.US,D,20190529,000000,10.366,10.571,10.313,10.544,1711309,0
+KT.US,D,20190530,000000,10.598,10.824,10.598,10.749,1612072,0
+KT.US,D,20190531,000000,10.562,10.731,10.441,10.704,1928007,0
+KT.US,D,20190603,000000,10.677,10.847,10.625,10.829,1399033,0
+KT.US,D,20190604,000000,11.025,11.059,10.838,10.874,1408519,0
+KT.US,D,20190605,000000,10.918,10.98,10.713,10.766,1300127,0
+KT.US,D,20190606,000000,10.811,10.918,10.668,10.749,1677486,0
+KT.US,D,20190607,000000,10.785,10.882,10.718,10.785,752908,0
+KT.US,D,20190610,000000,10.802,10.882,10.642,10.651,963418,0
+KT.US,D,20190611,000000,10.704,10.74,10.58,10.615,776807,0
+KT.US,D,20190612,000000,10.651,10.74,10.58,10.713,1201457,0
+KT.US,D,20190613,000000,10.722,10.807,10.668,10.785,1137083,0
+KT.US,D,20190614,000000,10.785,10.785,10.625,10.633,636302,0
+KT.US,D,20190617,000000,10.776,10.838,10.677,10.776,685150,0
+KT.US,D,20190618,000000,10.838,10.891,10.802,10.847,1522479,0
+KT.US,D,20190619,000000,10.882,10.971,10.816,10.963,613412,0
+KT.US,D,20190620,000000,11.015,11.025,10.918,10.963,829980,0
+KT.US,D,20190621,000000,10.927,10.953,10.793,10.838,1605405,0
+KT.US,D,20190624,000000,10.891,10.997,10.891,10.971,788338,0
+KT.US,D,20190625,000000,10.997,10.997,10.886,10.944,800186,0
+KT.US,D,20190626,000000,10.963,11.015,10.882,10.971,629215,0
+KT.US,D,20190627,000000,10.98,11.193,10.855,11.042,1290861,0
+KT.US,D,20190628,000000,11.059,11.069,10.936,10.997,1091534,0
+KT.US,D,20190701,000000,11.069,11.096,10.918,10.98,587198,0
+KT.US,D,20190702,000000,11.025,11.025,10.931,10.963,621766,0
+KT.US,D,20190703,000000,10.953,11.015,10.9,10.9,451945,0
+KT.US,D,20190705,000000,10.918,11.1,10.851,11.042,685043,0
+KT.US,D,20190708,000000,10.882,10.927,10.66,10.713,722136,0
+KT.US,D,20190709,000000,10.704,10.704,10.544,10.571,942165,0
+KT.US,D,20190710,000000,10.722,10.722,10.499,10.704,1356819,0
+KT.US,D,20190711,000000,10.749,10.757,10.638,10.642,572688,0
+KT.US,D,20190712,000000,10.722,10.798,10.687,10.704,1017659,0
+KT.US,D,20190715,000000,10.696,10.807,10.66,10.713,535646,0
+KT.US,D,20190716,000000,10.713,10.749,10.62,10.642,634672,0
+KT.US,D,20190717,000000,10.642,10.642,10.536,10.544,318793,0
+KT.US,D,20190718,000000,10.722,10.731,10.518,10.607,536593,0
+KT.US,D,20190719,000000,10.625,10.696,10.562,10.588,326267,0
+KT.US,D,20190722,000000,10.696,10.696,10.526,10.588,700867,0
+KT.US,D,20190723,000000,10.58,10.687,10.518,10.633,973157,0
+KT.US,D,20190724,000000,10.588,10.655,10.558,10.633,1036667,0
+KT.US,D,20190725,000000,10.625,10.625,10.548,10.588,1036840,0
+KT.US,D,20190726,000000,10.58,10.656,10.562,10.588,1649290,0
+KT.US,D,20190729,000000,10.633,10.646,10.58,10.615,756417,0
+KT.US,D,20190730,000000,10.615,10.655,10.588,10.598,961536,0
+KT.US,D,20190731,000000,10.625,10.633,10.491,10.491,1168875,0
+KT.US,D,20190801,000000,10.447,10.509,10.363,10.42,1277860,0
+KT.US,D,20190802,000000,10.393,10.411,10.286,10.34,514481,0
+KT.US,D,20190805,000000,10.278,10.278,10.135,10.207,534388,0
+KT.US,D,20190806,000000,10.242,10.296,10.1,10.145,657207,0
+KT.US,D,20190807,000000,9.993,10.108,9.793,9.833,916582,0
+KT.US,D,20190808,000000,9.798,9.887,9.789,9.86,842515,0
+KT.US,D,20190809,000000,9.86,9.86,9.704,9.806,848157,0
+KT.US,D,20190812,000000,9.833,10.011,9.753,9.793,385026,0
+KT.US,D,20190813,000000,9.7,9.887,9.691,9.842,522848,0
+KT.US,D,20190814,000000,9.691,9.793,9.655,9.753,887352,0
+KT.US,D,20190815,000000,9.753,9.798,9.731,9.753,369961,0
+KT.US,D,20190816,000000,9.762,9.833,9.744,9.824,641854,0
+KT.US,D,20190819,000000,9.931,9.931,9.824,9.913,423781,0
+KT.US,D,20190820,000000,9.904,9.975,9.895,9.957,360233,0
+KT.US,D,20190821,000000,10.082,10.224,9.984,10.118,603563,0
+KT.US,D,20190822,000000,10.127,10.127,9.984,9.993,631227,0
+KT.US,D,20190823,000000,9.975,9.975,9.842,9.887,611149,0
+KT.US,D,20190826,000000,9.913,9.967,9.895,9.967,331739,0
+KT.US,D,20190827,000000,9.984,10.002,9.851,9.851,432331,0
+KT.US,D,20190828,000000,9.833,9.967,9.798,9.94,377316,0
+KT.US,D,20190829,000000,9.967,9.993,9.904,9.922,343664,0
+KT.US,D,20190830,000000,9.957,9.993,9.895,9.984,631748,0
+KT.US,D,20190903,000000,9.949,9.975,9.86,9.957,379065,0
+KT.US,D,20190904,000000,10.073,10.158,9.993,10.029,553678,0
+KT.US,D,20190905,000000,10.056,10.202,9.979,10.002,621871,0
+KT.US,D,20190906,000000,10.011,10.127,10.011,10.038,213249,0
+KT.US,D,20190909,000000,10.108,10.108,9.975,10.046,591759,0
+KT.US,D,20190910,000000,10.064,10.153,10.064,10.145,663140,0
+KT.US,D,20190911,000000,10.162,10.322,10.145,10.269,842188,0
+KT.US,D,20190912,000000,10.296,10.358,10.215,10.242,459159,0
+KT.US,D,20190913,000000,10.259,10.304,10.17,10.269,410884,0
+KT.US,D,20190916,000000,10.385,10.385,10.269,10.34,661905,0
+KT.US,D,20190917,000000,10.304,10.304,10.19,10.242,623399,0
+KT.US,D,20190918,000000,10.286,10.358,10.18,10.234,520640,0
+KT.US,D,20190919,000000,10.278,10.304,10.127,10.162,540169,0
+KT.US,D,20190920,000000,10.207,10.296,10.17,10.234,2049286,0
+KT.US,D,20190923,000000,10.18,10.278,10.18,10.259,239698,0
+KT.US,D,20190924,000000,10.375,10.375,10.108,10.153,603619,0
+KT.US,D,20190925,000000,10.064,10.135,9.993,10.108,358496,0
+KT.US,D,20190926,000000,10.153,10.153,10.056,10.073,351073,0
+KT.US,D,20190927,000000,10.127,10.167,10.082,10.108,421447,0
+KT.US,D,20190930,000000,10.145,10.269,10.046,10.056,1092535,0
+KT.US,D,20191001,000000,10.046,10.082,9.984,9.993,818205,0
+KT.US,D,20191002,000000,9.842,9.993,9.78,9.824,1088396,0
+KT.US,D,20191003,000000,9.798,9.979,9.78,9.833,1150837,0
+KT.US,D,20191004,000000,9.887,10.002,9.842,9.975,1021620,0
+KT.US,D,20191007,000000,9.878,9.94,9.868,9.895,1282103,0
+KT.US,D,20191008,000000,9.895,9.922,9.806,9.842,908317,0
+KT.US,D,20191009,000000,9.887,9.957,9.851,9.904,806624,0
+KT.US,D,20191010,000000,9.887,9.931,9.837,9.895,945141,0
+KT.US,D,20191011,000000,10.153,10.153,10.002,10.073,547508,0
+KT.US,D,20191014,000000,10.056,10.069,9.984,9.984,667334,0
+KT.US,D,20191015,000000,10.019,10.024,9.949,9.975,1274405,0
+KT.US,D,20191016,000000,10.002,10.073,9.94,9.975,697386,0
+KT.US,D,20191017,000000,9.984,10.056,9.975,10.002,792441,0
+KT.US,D,20191018,000000,10.029,10.145,9.957,10.135,907780,0
+KT.US,D,20191021,000000,10.17,10.286,10.153,10.162,786658,0
+KT.US,D,20191022,000000,10.118,10.215,10.108,10.162,221878,0
+KT.US,D,20191023,000000,10.18,10.18,10.041,10.127,499698,0
+KT.US,D,20191024,000000,10.127,10.14,10.007,10.019,296344,0
+KT.US,D,20191025,000000,10.056,10.135,10.002,10.1,377247,0
+KT.US,D,20191028,000000,10.118,10.135,10.082,10.1,352537,0
+KT.US,D,20191029,000000,10.046,10.073,10.019,10.046,582887,0
+KT.US,D,20191030,000000,10.046,10.046,9.993,10.002,354801,0
+KT.US,D,20191031,000000,10.002,10.046,9.94,9.984,1057434,0
+KT.US,D,20191101,000000,10.002,10.064,9.993,10.002,801500,0
+KT.US,D,20191104,000000,10.135,10.234,10.002,10.091,913510,0
+KT.US,D,20191105,000000,10.064,10.251,10.064,10.19,891793,0
+KT.US,D,20191106,000000,10.278,10.308,10.197,10.278,678434,0
+KT.US,D,20191107,000000,10.447,10.536,10.411,10.536,4130202,0
+KT.US,D,20191108,000000,10.553,10.651,10.411,10.429,758282,0
+KT.US,D,20191111,000000,10.411,10.473,10.224,10.429,999640,0
+KT.US,D,20191112,000000,10.526,10.562,10.385,10.447,1089133,0
+KT.US,D,20191113,000000,10.375,10.491,10.197,10.242,1035978,0
+KT.US,D,20191114,000000,10.304,10.304,10.215,10.215,749511,0
+KT.US,D,20191115,000000,10.437,10.437,10.269,10.375,763284,0
+KT.US,D,20191118,000000,10.536,10.536,10.313,10.437,624611,0
+KT.US,D,20191119,000000,10.411,10.447,10.348,10.393,1071451,0
+KT.US,D,20191120,000000,10.331,10.447,10.259,10.304,1335451,0
+KT.US,D,20191121,000000,10.34,10.34,10.234,10.259,788871,0
+KT.US,D,20191122,000000,10.331,10.358,10.207,10.269,661907,0
+KT.US,D,20191125,000000,10.259,10.366,10.251,10.331,609042,0
+KT.US,D,20191126,000000,10.385,10.385,10.247,10.269,510368,0
+KT.US,D,20191127,000000,10.42,10.42,10.145,10.197,519553,0
+KT.US,D,20191129,000000,10.1,10.18,9.957,10.002,717067,0
+KT.US,D,20191202,000000,9.993,10.029,9.824,9.868,1239259,0
+KT.US,D,20191203,000000,9.967,9.975,9.856,9.975,698610,0
+KT.US,D,20191204,000000,9.975,9.975,9.895,9.94,964798,0
+KT.US,D,20191205,000000,9.957,9.967,9.86,9.878,711962,0
+KT.US,D,20191206,000000,9.957,9.984,9.833,9.922,812568,0
+KT.US,D,20191209,000000,9.842,9.887,9.824,9.851,1705141,0
+KT.US,D,20191210,000000,9.913,9.931,9.815,9.86,1099147,0
+KT.US,D,20191211,000000,9.868,9.984,9.86,9.957,3427353,0
+KT.US,D,20191212,000000,9.967,10.096,9.94,10.056,1222883,0
+KT.US,D,20191213,000000,10.046,10.118,10.002,10.073,1302518,0
+KT.US,D,20191216,000000,10.118,10.234,10.118,10.17,648268,0
+KT.US,D,20191217,000000,10.286,10.313,10.162,10.278,835179,0
+KT.US,D,20191218,000000,10.207,10.25,10.082,10.135,1871848,0
+KT.US,D,20191219,000000,10.17,10.229,10.108,10.19,1005013,0
+KT.US,D,20191220,000000,10.296,10.358,10.296,10.331,673468,0
+KT.US,D,20191223,000000,10.322,10.366,10.278,10.313,606118,0
+KT.US,D,20191224,000000,10.296,10.34,10.278,10.296,162754,0
+KT.US,D,20191226,000000,10.331,10.437,10.331,10.402,278853,0
+KT.US,D,20191227,000000,10.348,10.536,10.348,10.473,383025,0
+KT.US,D,20191230,000000,10.776,10.776,10.556,10.556,722876,0
+KT.US,D,20191231,000000,10.546,10.656,10.546,10.629,1178341,0
+KT.US,D,20200102,000000,10.638,10.656,10.364,10.409,1014651,0
+KT.US,D,20200103,000000,10.372,10.382,10.318,10.336,407339,0
+KT.US,D,20200106,000000,10.331,10.382,10.221,10.244,632793,0
+KT.US,D,20200107,000000,10.28,10.336,10.226,10.244,653935,0
+KT.US,D,20200108,000000,10.235,10.235,10.093,10.144,659159,0
+KT.US,D,20200109,000000,10.29,10.29,10.116,10.18,789897,0
+KT.US,D,20200110,000000,10.198,10.226,10.144,10.18,725491,0
+KT.US,D,20200113,000000,10.262,10.39,10.208,10.364,988620,0
+KT.US,D,20200114,000000,10.382,10.428,10.326,10.39,958854,0
+KT.US,D,20200115,000000,10.39,10.409,10.336,10.372,589373,0
+KT.US,D,20200116,000000,10.409,10.409,10.254,10.262,488540,0
+KT.US,D,20200117,000000,10.254,10.262,10.208,10.216,289848,0
+KT.US,D,20200121,000000,10.198,10.308,10.162,10.254,352457,0
+KT.US,D,20200122,000000,10.216,10.3,10.18,10.272,360363,0
+KT.US,D,20200123,000000,10.254,10.272,10.079,10.125,669265,0
+KT.US,D,20200124,000000,10.079,10.116,10.052,10.07,491013,0
+KT.US,D,20200127,000000,9.905,9.978,9.887,9.942,816962,0
+KT.US,D,20200128,000000,9.951,9.951,9.859,9.905,706589,0
+KT.US,D,20200129,000000,9.932,9.969,9.887,9.914,587738,0
+KT.US,D,20200130,000000,9.823,9.823,9.69,9.777,627642,0
+KT.US,D,20200131,000000,9.768,9.777,9.529,9.548,1179895,0
+KT.US,D,20200203,000000,9.502,9.548,9.4469,9.52,875158,0
+KT.US,D,20200204,000000,9.63,9.667,9.539,9.566,785934,0
+KT.US,D,20200205,000000,9.694,9.694,9.548,9.676,647528,0
+KT.US,D,20200206,000000,9.722,9.804,9.621,9.694,1054424,0
+KT.US,D,20200207,000000,9.658,9.667,9.548,9.575,821736,0
+KT.US,D,20200210,000000,9.566,9.639,9.4928,9.63,839245,0
+KT.US,D,20200211,000000,9.694,9.694,9.593,9.658,772789,0
+KT.US,D,20200212,000000,9.814,9.814,9.638,9.749,1062976,0
+KT.US,D,20200213,000000,9.731,9.758,9.658,9.731,484605,0
+KT.US,D,20200214,000000,9.722,9.758,9.603,9.649,509473,0
+KT.US,D,20200218,000000,9.649,9.667,9.593,9.63,536512,0
+KT.US,D,20200219,000000,9.63,9.667,9.548,9.585,446105,0
+KT.US,D,20200220,000000,9.52,9.52,9.3647,9.3924,453329,0
+KT.US,D,20200221,000000,9.3465,9.4928,9.3092,9.4373,1048211,0
+KT.US,D,20200224,000000,9.1993,9.1993,9.0346,9.0438,697913,0
+KT.US,D,20200225,000000,9.0894,9.1267,8.888,8.9155,629363,0
+KT.US,D,20200226,000000,8.9796,9.0621,8.9063,8.9613,707640,0
+KT.US,D,20200227,000000,9.1353,9.227,9.0117,9.0804,848985,0
+KT.US,D,20200228,000000,8.8972,9.0071,8.801,8.8422,1478754,0
+KT.US,D,20200302,000000,8.8605,9.0712,8.8056,9.0438,1321098,0
+KT.US,D,20200303,000000,8.9796,9.1075,8.8514,8.9429,849610,0
+KT.US,D,20200304,000000,9.1075,9.227,8.9888,9.1993,586976,0
+KT.US,D,20200305,000000,9.163,9.2729,9.1353,9.2729,730549,0
+KT.US,D,20200306,000000,9.1811,9.2175,9.0254,9.0894,806956,0
+KT.US,D,20200309,000000,8.5948,8.888,8.5948,8.6314,865653,0
+KT.US,D,20200310,000000,8.9247,9.0989,8.7781,8.8697,1904544,0
+KT.US,D,20200311,000000,8.7872,8.7872,8.5399,8.5948,856197,0
+KT.US,D,20200312,000000,8.2008,8.2008,7.7059,7.9717,1081776,0
+KT.US,D,20200313,000000,8.2649,8.2741,7.5411,7.8709,1387972,0
+KT.US,D,20200316,000000,7.3762,7.4999,7.2753,7.4311,1385388,0
+KT.US,D,20200317,000000,7.3211,7.4494,7.202,7.3853,2131747,0
+KT.US,D,20200318,000000,6.9088,6.9364,6.2857,6.808,912009,0
+KT.US,D,20200319,000000,6.4048,6.4507,6.1025,6.3132,1369515,0
+KT.US,D,20200320,000000,6.8447,6.9546,6.6781,6.6797,876459,0
+KT.US,D,20200323,000000,6.414,6.4735,6.1071,6.13,992573,0
+KT.US,D,20200324,000000,6.6431,6.8264,6.5423,6.7897,786899,0
+KT.US,D,20200325,000000,7.0371,7.2433,7.0371,7.0463,2174729,0
+KT.US,D,20200326,000000,7.1195,7.3578,6.9271,7.1928,1328302,0
+KT.US,D,20200327,000000,7.1654,7.1746,6.9546,6.9912,1197608,0
+KT.US,D,20200330,000000,7.1746,7.2204,6.9822,7.2204,719266,0
+KT.US,D,20200331,000000,7.202,7.3944,7.0829,7.1287,1579825,0
+KT.US,D,20200401,000000,6.918,6.9455,6.7439,6.7897,1635254,0
+KT.US,D,20200402,000000,6.973,7.3211,6.9271,7.1928,2498888,0
+KT.US,D,20200403,000000,7.1104,7.3303,7.1104,7.312,1169005,0
+KT.US,D,20200406,000000,7.7701,8.0084,7.7518,7.9809,1334483,0
+KT.US,D,20200407,000000,8.1275,8.2924,7.9809,7.9992,1039506,0
+KT.US,D,20200408,000000,8.0542,8.1275,7.9534,8.0817,655434,0
+KT.US,D,20200409,000000,8.1367,8.2192,7.9763,8.0358,1081994,0
+KT.US,D,20200413,000000,7.9534,8.0358,7.7884,7.9075,765064,0
+KT.US,D,20200414,000000,8.0633,8.1824,7.9717,8.0633,1011060,0
+KT.US,D,20200415,000000,7.8801,7.8801,7.6877,7.7976,1018698,0
+KT.US,D,20200416,000000,7.8434,8.1183,7.8434,8.1,1631771,0
+KT.US,D,20200417,000000,8.1916,8.3061,8.1916,8.2833,588741,0
+KT.US,D,20200420,000000,8.5031,8.5673,8.4491,8.5031,1899947,0
+KT.US,D,20200421,000000,8.3291,8.4116,8.1733,8.3016,1119636,0
+KT.US,D,20200422,000000,8.4574,8.5765,8.4482,8.5581,1439791,0
+KT.US,D,20200423,000000,8.7323,8.7597,8.5215,8.6406,2186476,0
+KT.US,D,20200424,000000,8.6406,8.7231,8.5399,8.7047,2466986,0
+KT.US,D,20200427,000000,8.7139,8.8422,8.7139,8.8238,1787680,0
+KT.US,D,20200428,000000,8.9613,8.998,8.833,8.8422,1327196,0
+KT.US,D,20200429,000000,9.0254,9.1171,8.8972,9.0894,2422003,0
+KT.US,D,20200430,000000,9.1267,9.1324,8.9796,8.9888,1897346,0
+KT.US,D,20200501,000000,8.9339,8.9384,8.6177,8.6681,1589888,0
+KT.US,D,20200504,000000,8.7505,8.8056,8.659,8.7597,802516,0
+KT.US,D,20200505,000000,8.8056,8.9155,8.8056,8.8422,978290,0
+KT.US,D,20200506,000000,8.7323,8.7964,8.691,8.7505,874401,0
+KT.US,D,20200507,000000,8.8056,8.8514,8.7597,8.7781,651088,0
+KT.US,D,20200508,000000,8.8972,8.8972,8.8514,8.8972,565430,0
+KT.US,D,20200511,000000,8.7139,8.7826,8.6498,8.7414,921593,0
+KT.US,D,20200512,000000,8.8238,8.888,8.7323,8.7323,1062730,0
+KT.US,D,20200513,000000,8.833,8.8605,8.5902,8.659,751223,0
+KT.US,D,20200514,000000,8.7781,8.9429,8.7231,8.8972,933843,0
+KT.US,D,20200515,000000,8.9247,9.1353,8.9247,9.0438,651242,0
+KT.US,D,20200518,000000,9.227,9.2911,9.1353,9.1811,673725,0
+KT.US,D,20200519,000000,9.227,9.227,9.053,9.1353,1402396,0
+KT.US,D,20200520,000000,9.1907,9.2729,9.1353,9.1716,1223364,0
+KT.US,D,20200521,000000,9.0894,9.1075,8.9705,8.998,751226,0
+KT.US,D,20200522,000000,8.9429,9.0025,8.8238,8.9613,711627,0
+KT.US,D,20200526,000000,9.2729,9.314,9.1353,9.2175,1367727,0
+KT.US,D,20200527,000000,9.163,9.1907,8.9247,8.9796,1325090,0
+KT.US,D,20200528,000000,8.9613,8.998,8.8514,8.8972,743487,0
+KT.US,D,20200529,000000,8.8605,8.9613,8.833,8.9247,1010915,0
+KT.US,D,20200601,000000,9.0989,9.3045,9.0621,9.2175,1005257,0
+KT.US,D,20200602,000000,9.3188,9.401,9.2729,9.3828,1269943,0
+KT.US,D,20200603,000000,9.529,9.685,9.529,9.649,595676,0
+KT.US,D,20200604,000000,9.4746,9.4928,9.3465,9.4192,599518,0
+KT.US,D,20200605,000000,9.649,9.672,9.465,9.548,569151,0
+KT.US,D,20200608,000000,9.52,9.644,9.4469,9.621,524372,0
+KT.US,D,20200609,000000,9.52,9.529,9.3006,9.3924,644268,0
+KT.US,D,20200610,000000,9.4106,9.4928,9.3188,9.4469,491628,0
+KT.US,D,20200611,000000,9.0712,9.1075,8.8101,8.8972,930667,0
+KT.US,D,20200612,000000,9.0438,9.0712,8.7643,8.8972,1540568,0
+KT.US,D,20200615,000000,8.5307,8.6222,8.4024,8.5856,679785,0
+KT.US,D,20200616,000000,8.8147,8.9705,8.7703,8.833,1310018,0
+KT.US,D,20200617,000000,8.8697,8.8697,8.7047,8.7414,619754,0
+KT.US,D,20200618,000000,8.7689,8.9293,8.7369,8.888,1290064,0
+KT.US,D,20200619,000000,8.9613,9.0254,8.8788,8.9339,804518,0
+KT.US,D,20200622,000000,9.0163,9.0484,8.9384,9.0438,524315,0
+KT.US,D,20200623,000000,9.0712,9.0712,9.0071,9.0438,395311,0
+KT.US,D,20200624,000000,9.0163,9.0163,8.8742,8.9796,490188,0
+KT.US,D,20200625,000000,8.7689,8.8147,8.6864,8.7964,1263641,0
+KT.US,D,20200626,000000,8.8514,8.9567,8.8056,8.8972,586975,0
+KT.US,D,20200629,000000,8.8238,8.9247,8.8056,8.8972,350816,0
+KT.US,D,20200630,000000,8.9063,8.9521,8.8926,8.9247,1434024,0
+KT.US,D,20200701,000000,8.888,9.0254,8.8514,8.9521,899589,0
+KT.US,D,20200702,000000,9.0989,9.1811,9.0804,9.1448,1110509,0
+KT.US,D,20200706,000000,9.2175,9.3647,9.2089,9.2547,927370,0
+KT.US,D,20200707,000000,9.0712,9.1075,8.9429,8.9796,1073318,0
+KT.US,D,20200708,000000,9.0163,9.0438,8.9339,8.9613,863595,0
+KT.US,D,20200709,000000,9.0071,9.0576,8.9475,8.9796,650702,0
+KT.US,D,20200710,000000,8.9796,9.1534,8.9796,9.0804,736302,0
+KT.US,D,20200713,000000,9.163,9.2777,9.163,9.1716,579474,0
+KT.US,D,20200714,000000,9.2366,9.3274,9.1993,9.3092,354502,0
+KT.US,D,20200715,000000,9.3647,9.401,9.2911,9.401,510148,0
+KT.US,D,20200716,000000,9.3092,9.3465,9.2633,9.3006,1087002,0
+KT.US,D,20200717,000000,9.2729,9.2729,9.1907,9.2089,617410,0
+KT.US,D,20200720,000000,9.1907,9.3092,9.1716,9.2633,938251,0
+KT.US,D,20200721,000000,9.2633,9.2911,9.14,9.1534,807845,0
+KT.US,D,20200722,000000,9.1353,9.1993,9.0621,9.163,644059,0
+KT.US,D,20200723,000000,9.1353,9.1353,8.9888,9.0346,619139,0
+KT.US,D,20200724,000000,8.9796,8.9934,8.833,8.8972,424671,0
+KT.US,D,20200727,000000,8.9521,9.0438,8.9429,8.998,345883,0
+KT.US,D,20200728,000000,8.9521,9.0163,8.8926,8.9063,493726,0
+KT.US,D,20200729,000000,9.0621,9.1267,9.0438,9.0894,444745,0
+KT.US,D,20200730,000000,9.0438,9.1448,9.0346,9.1353,494887,0
+KT.US,D,20200731,000000,9.0894,9.1448,9.0163,9.0346,1009533,0
+KT.US,D,20200803,000000,8.9613,9.0254,8.9247,8.998,1089157,0
+KT.US,D,20200804,000000,8.9613,9.0989,8.9613,9.0712,814962,0
+KT.US,D,20200805,000000,9.0712,9.0989,9.0346,9.0712,926157,0
+KT.US,D,20200806,000000,9.1075,9.1075,9.0438,9.0438,586608,0
+KT.US,D,20200807,000000,9.0989,9.3274,9.0712,9.3188,950042,0
+KT.US,D,20200810,000000,9.3551,9.58,9.3551,9.4469,641270,0
+KT.US,D,20200811,000000,9.585,9.621,9.465,9.4832,810315,0
+KT.US,D,20200812,000000,9.786,10.034,9.786,9.978,1067707,0
+KT.US,D,20200813,000000,9.85,9.978,9.704,9.896,561555,0
+KT.US,D,20200814,000000,9.758,9.802,9.681,9.694,579187,0
+KT.US,D,20200817,000000,9.818,9.818,9.676,9.703,484176,0
+KT.US,D,20200818,000000,9.52,9.575,9.4239,9.465,420025,0
+KT.US,D,20200819,000000,9.4469,9.548,9.3924,9.4192,291558,0
+KT.US,D,20200820,000000,9.1716,9.1716,9.0712,9.0989,456316,0
+KT.US,D,20200821,000000,9.0894,9.1219,9.0163,9.1171,444920,0
+KT.US,D,20200824,000000,9.163,9.1993,9.1534,9.1811,212204,0
+KT.US,D,20200825,000000,9.2911,9.3828,9.2911,9.3551,479040,0
+KT.US,D,20200826,000000,9.2452,9.3092,9.163,9.2175,290183,0
+KT.US,D,20200827,000000,9.2175,9.2175,9.0254,9.0438,448826,0
+KT.US,D,20200828,000000,9.0804,9.1907,9.053,9.0989,291253,0
+KT.US,D,20200831,000000,9.0894,9.1534,9.0071,9.0163,893677,0
+KT.US,D,20200901,000000,9.053,9.0804,8.8926,9.0712,1369096,0
+KT.US,D,20200902,000000,9.1267,9.3188,9.0804,9.1811,670765,0
+KT.US,D,20200903,000000,9.1353,9.1678,9.0392,9.0621,591179,0
+KT.US,D,20200904,000000,9.053,9.1171,8.833,8.9613,472715,0
+KT.US,D,20200908,000000,8.9796,9.0712,8.9247,8.9613,433280,0
+KT.US,D,20200909,000000,8.9888,9.1716,8.9796,9.0804,714693,0
+KT.US,D,20200910,000000,9.053,9.0989,8.9429,8.9521,624375,0
+KT.US,D,20200911,000000,8.9521,8.9934,8.8514,8.9247,464326,0
+KT.US,D,20200914,000000,9.0621,9.1353,9.0621,9.0989,591637,0
+KT.US,D,20200915,000000,9.1171,9.163,9.1075,9.1171,218290,0
+KT.US,D,20200916,000000,9.1075,9.2366,9.0989,9.1171,437027,0
+KT.US,D,20200917,000000,9.0438,9.1811,8.998,9.1353,308998,0
+KT.US,D,20200918,000000,9.2089,9.227,9.0621,9.0621,482973,0
+KT.US,D,20200921,000000,8.998,9.053,8.9659,8.998,339712,0
+KT.US,D,20200922,000000,8.9613,9.0989,8.9521,8.9521,405008,0
+KT.US,D,20200923,000000,8.9613,8.998,8.7231,8.7323,422099,0
+KT.US,D,20200924,000000,8.7047,8.8193,8.7047,8.7872,279335,0
+KT.US,D,20200925,000000,8.7872,8.7872,8.6177,8.6956,521401,0
+KT.US,D,20200928,000000,8.7689,8.8193,8.7505,8.7964,405973,0
+KT.US,D,20200929,000000,8.8972,8.9705,8.8605,8.8788,349322,0
+KT.US,D,20200930,000000,8.9063,8.9384,8.8056,8.8056,778255,0
+KT.US,D,20201001,000000,8.8514,8.8972,8.7781,8.8422,705943,0
+KT.US,D,20201002,000000,8.7047,8.8742,8.6956,8.8422,407311,0
+KT.US,D,20201005,000000,8.9796,9.0346,8.9247,8.9796,920467,0
+KT.US,D,20201006,000000,8.9705,9.0346,8.9155,8.9155,407362,0
+KT.US,D,20201007,000000,8.9888,9.0438,8.9429,8.9888,407885,0
+KT.US,D,20201008,000000,9.0254,9.0346,8.9888,9.0254,508000,0
+KT.US,D,20201009,000000,9.0621,9.1353,9.0621,9.1267,299180,0
+KT.US,D,20201012,000000,9.0894,9.1534,9.0894,9.0989,566358,0
+KT.US,D,20201013,000000,9.163,9.1993,9.1171,9.1171,344078,0
+KT.US,D,20201014,000000,9.0712,9.0894,9.0163,9.0438,326672,0
+KT.US,D,20201015,000000,9.0254,9.0804,8.9705,9.0254,659204,0
+KT.US,D,20201016,000000,9.0804,9.0942,9.0346,9.0894,440339,0
+KT.US,D,20201019,000000,9.163,9.2041,9.0989,9.1267,501941,0
+KT.US,D,20201020,000000,9.1534,9.2089,9.1448,9.1716,1650001,0
+KT.US,D,20201021,000000,9.1907,9.2175,9.1534,9.1907,3351346,0
+KT.US,D,20201022,000000,9.2175,9.2175,9.1267,9.2175,1575435,0
+KT.US,D,20201023,000000,9.2911,9.3924,9.2633,9.3551,925666,0
+KT.US,D,20201026,000000,9.2547,9.2547,9.0804,9.1353,771692,0
+KT.US,D,20201027,000000,9.2089,9.2547,9.1075,9.1448,1613137,0
+KT.US,D,20201028,000000,9.0894,9.1075,8.9155,9.0071,1120654,0
+KT.US,D,20201029,000000,9.0071,9.0621,8.8972,8.9705,1493026,0
+KT.US,D,20201030,000000,8.888,8.9247,8.7964,8.8147,1487036,0
+KT.US,D,20201102,000000,8.9705,8.9705,8.8834,8.9521,780508,0
+KT.US,D,20201103,000000,9.0894,9.1811,9.0621,9.1716,683098,0
+KT.US,D,20201104,000000,9.1353,9.3274,9.1267,9.2547,483168,0
+KT.US,D,20201105,000000,9.2547,9.401,9.2366,9.3465,413406,0
+KT.US,D,20201106,000000,9.3647,9.548,9.3006,9.529,550133,0
+KT.US,D,20201109,000000,9.814,9.814,9.593,9.63,338391,0
+KT.US,D,20201110,000000,9.585,9.658,9.511,9.539,851549,0
+KT.US,D,20201111,000000,9.758,9.864,9.749,9.758,721814,0
+KT.US,D,20201112,000000,9.74,9.768,9.639,9.649,546984,0
+KT.US,D,20201113,000000,9.703,9.786,9.667,9.74,381993,0
+KT.US,D,20201116,000000,9.758,9.768,9.694,9.731,437855,0
+KT.US,D,20201117,000000,9.713,9.763,9.713,9.731,776558,0
+KT.US,D,20201118,000000,9.722,9.823,9.667,9.703,464427,0
+KT.US,D,20201119,000000,9.667,9.731,9.612,9.676,688466,0
+KT.US,D,20201120,000000,9.667,9.768,9.649,9.722,539128,0
+KT.US,D,20201123,000000,9.758,9.804,9.703,9.758,392281,0
+KT.US,D,20201124,000000,9.786,10.006,9.768,9.988,1098856,0
+KT.US,D,20201125,000000,9.988,10.006,9.905,9.914,751529,0
+KT.US,D,20201127,000000,10.034,10.144,10.006,10.098,225209,0
+KT.US,D,20201130,000000,10.088,10.098,9.901,9.914,1053011,0
+KT.US,D,20201201,000000,9.96,10.052,9.951,9.997,800823,0
+KT.US,D,20201202,000000,10.052,10.18,10.052,10.134,345677,0
+KT.US,D,20201203,000000,10.226,10.29,10.198,10.208,697753,0
+KT.US,D,20201204,000000,10.29,10.354,10.29,10.336,924470,0
+KT.US,D,20201207,000000,10.272,10.28,10.203,10.262,402661,0
+KT.US,D,20201208,000000,10.226,10.257,10.208,10.226,327402,0
+KT.US,D,20201209,000000,10.308,10.336,10.19,10.226,617041,0
+KT.US,D,20201210,000000,10.226,10.308,10.162,10.262,1090678,0
+KT.US,D,20201211,000000,10.28,10.326,10.216,10.254,793222,0
+KT.US,D,20201214,000000,10.28,10.382,10.254,10.254,565962,0
+KT.US,D,20201215,000000,10.336,10.464,10.336,10.418,379749,0
+KT.US,D,20201216,000000,10.418,10.455,10.318,10.318,300598,0
+KT.US,D,20201217,000000,10.436,10.473,10.372,10.409,676568,0
+KT.US,D,20201218,000000,10.492,10.528,10.344,10.39,790806,0
+KT.US,D,20201221,000000,10.436,10.5,10.318,10.473,688395,0
+KT.US,D,20201222,000000,10.409,10.418,10.216,10.226,441419,0
+KT.US,D,20201223,000000,10.28,10.344,10.254,10.344,294259,0
+KT.US,D,20201224,000000,10.382,10.482,10.372,10.39,144418,0
+KT.US,D,20201228,000000,10.5,10.538,10.464,10.5,292775,0
+KT.US,D,20201229,000000,10.464,10.464,10.382,10.4,186119,0
+KT.US,D,20201230,000000,10.543,10.61,10.515,10.553,234400,0
+KT.US,D,20201231,000000,10.515,10.572,10.481,10.524,458287,0
+KT.US,D,20210104,000000,10.534,10.553,10.438,10.467,584790,0
+KT.US,D,20210105,000000,10.515,10.524,10.395,10.419,1067885,0
+KT.US,D,20210106,000000,10.448,10.553,10.419,10.476,2222154,0
+KT.US,D,20210107,000000,10.668,10.711,10.591,10.658,1362588,0
+KT.US,D,20210108,000000,10.629,10.672,10.581,10.639,1704674,0
+KT.US,D,20210111,000000,10.343,10.381,10.247,10.276,1476487,0
+KT.US,D,20210112,000000,10.323,10.386,10.285,10.333,719656,0
+KT.US,D,20210113,000000,10.429,10.429,10.343,10.343,480579,0
+KT.US,D,20210114,000000,10.486,10.524,10.343,10.343,1740438,0
+KT.US,D,20210115,000000,10.314,10.314,10.151,10.266,957921,0
+KT.US,D,20210119,000000,10.228,10.328,10.18,10.314,736937,0
+KT.US,D,20210120,000000,10.352,10.352,10.276,10.304,426634,0
+KT.US,D,20210121,000000,10.362,10.429,10.333,10.333,329020,0
+KT.US,D,20210122,000000,10.304,10.314,10.209,10.295,546592,0
+KT.US,D,20210125,000000,10.639,10.648,10.553,10.591,596287,0
+KT.US,D,20210126,000000,10.457,10.534,10.381,10.515,902531,0
+KT.US,D,20210127,000000,10.381,10.409,10.256,10.285,982847,0
+KT.US,D,20210128,000000,10.199,10.323,10.161,10.276,1160055,0
+KT.US,D,20210129,000000,10.218,10.295,10.027,10.056,1301324,0
+KT.US,D,20210201,000000,10.218,10.295,10.142,10.237,610738,0
+KT.US,D,20210202,000000,10.314,10.452,10.304,10.352,625714,0
+KT.US,D,20210203,000000,10.362,10.414,10.256,10.304,679296,0
+KT.US,D,20210204,000000,10.256,10.256,10.008,10.075,2787256,0
+KT.US,D,20210205,000000,10.123,10.132,9.951,9.951,2045088,0
+KT.US,D,20210208,000000,10.084,10.123,9.979,10.113,3471633,0
+KT.US,D,20210209,000000,10.199,10.285,10.132,10.151,1305538,0
+KT.US,D,20210210,000000,10.352,10.39,10.228,10.295,1650648,0
+KT.US,D,20210211,000000,10.562,10.849,10.515,10.763,2758512,0
+KT.US,D,20210212,000000,10.715,10.715,10.534,10.543,1306906,0
+KT.US,D,20210216,000000,11.346,11.361,11.165,11.279,1269884,0
+KT.US,D,20210217,000000,11.404,11.404,11.079,11.165,1439933,0
+KT.US,D,20210218,000000,11.136,11.27,11.117,11.155,1465990,0
+KT.US,D,20210219,000000,11.365,11.365,11.098,11.231,2326057,0
+KT.US,D,20210222,000000,10.983,10.983,10.754,10.887,1371891,0
+KT.US,D,20210223,000000,11.107,11.212,10.954,11.184,2218564,0
+KT.US,D,20210224,000000,11.05,11.079,10.859,10.993,1207418,0
+KT.US,D,20210225,000000,11.079,11.279,11.069,11.117,1727620,0
+KT.US,D,20210226,000000,11.05,11.05,10.763,10.792,1661677,0
+KT.US,D,20210301,000000,10.935,10.983,10.859,10.964,1129727,0
+KT.US,D,20210302,000000,10.983,11.04,10.906,11.021,1282501,0
+KT.US,D,20210303,000000,11.088,11.298,11.088,11.27,737279,0
+KT.US,D,20210304,000000,11.174,11.318,11.002,11.021,879302,0
+KT.US,D,20210305,000000,11.069,11.179,11.012,11.117,2004480,0
+KT.US,D,20210308,000000,11.031,11.059,10.897,10.897,1413717,0
+KT.US,D,20210309,000000,11.04,11.241,10.983,11.222,1583837,0
+KT.US,D,20210310,000000,11.193,11.251,11.079,11.212,1344070,0
+KT.US,D,20210311,000000,11.337,11.432,11.308,11.375,542254,0
+KT.US,D,20210312,000000,11.413,11.461,11.337,11.384,1164894,0
+KT.US,D,20210315,000000,11.423,11.423,11.289,11.384,523731,0
+KT.US,D,20210316,000000,11.404,11.423,11.346,11.394,425262,0
+KT.US,D,20210317,000000,11.375,11.442,11.231,11.404,722543,0
+KT.US,D,20210318,000000,11.337,11.423,11.298,11.308,326067,0
+KT.US,D,20210319,000000,11.203,11.318,11.098,11.231,931933,0
+KT.US,D,20210322,000000,11.222,11.279,11.107,11.27,460603,0
+KT.US,D,20210323,000000,11.193,11.27,11.126,11.136,664513,0
+KT.US,D,20210324,000000,11.623,11.671,11.556,11.556,1229233,0
+KT.US,D,20210325,000000,11.662,11.719,11.566,11.662,897930,0
+KT.US,D,20210326,000000,11.805,11.901,11.743,11.881,4012287,0
+KT.US,D,20210329,000000,11.767,11.805,11.7,11.738,2050196,0
+KT.US,D,20210330,000000,11.681,11.681,11.566,11.662,438489,0
+KT.US,D,20210331,000000,11.853,11.987,11.815,11.891,905745,0
+KT.US,D,20210401,000000,11.853,11.958,11.853,11.929,706547,0
+KT.US,D,20210405,000000,11.843,11.843,11.69,11.757,937946,0
+KT.US,D,20210406,000000,11.853,11.929,11.853,11.862,734394,0
+KT.US,D,20210407,000000,11.824,11.881,11.786,11.805,572611,0
+KT.US,D,20210408,000000,11.901,11.901,11.815,11.853,1012976,0
+KT.US,D,20210409,000000,11.853,11.853,11.748,11.748,1141302,0
+KT.US,D,20210412,000000,11.681,11.767,11.681,11.738,328060,0
+KT.US,D,20210413,000000,11.805,11.824,11.738,11.748,1156093,0
+KT.US,D,20210414,000000,11.824,11.862,11.815,11.834,1380409,0
+KT.US,D,20210415,000000,12.101,12.187,12.034,12.168,937681,0
+KT.US,D,20210416,000000,12.178,12.197,12.101,12.178,671563,0
+KT.US,D,20210419,000000,12.149,12.149,12.092,12.12,609436,0
+KT.US,D,20210420,000000,12.283,12.465,12.264,12.445,1471422,0
+KT.US,D,20210421,000000,12.34,12.445,12.273,12.426,1021820,0
+KT.US,D,20210422,000000,12.474,12.522,12.388,12.455,739534,0
+KT.US,D,20210423,000000,12.56,12.589,12.441,12.541,641233,0
+KT.US,D,20210426,000000,12.522,12.627,12.522,12.598,557150,0
+KT.US,D,20210427,000000,12.608,12.608,12.531,12.56,475792,0
+KT.US,D,20210428,000000,12.359,12.379,12.264,12.321,365296,0
+KT.US,D,20210429,000000,12.379,12.441,12.321,12.436,755399,0
+KT.US,D,20210430,000000,12.216,12.264,12.034,12.044,786412,0
+KT.US,D,20210503,000000,12.073,12.12,11.987,12.034,443421,0
+KT.US,D,20210504,000000,12.254,12.34,12.178,12.254,1063609,0
+KT.US,D,20210505,000000,12.283,12.316,12.278,12.293,358827,0
+KT.US,D,20210506,000000,12.369,12.484,12.35,12.484,368665,0
+KT.US,D,20210507,000000,12.484,12.57,12.474,12.493,406352,0
+KT.US,D,20210510,000000,12.551,12.627,12.522,12.522,363098,0
+KT.US,D,20210511,000000,12.618,12.933,12.598,12.828,950254,0
+KT.US,D,20210512,000000,13.239,13.401,12.971,13.057,1284083,0
+KT.US,D,20210513,000000,13.162,13.258,13.162,13.229,1062646,0
+KT.US,D,20210514,000000,13.191,13.201,13.029,13.115,566259,0
+KT.US,D,20210517,000000,13.105,13.143,13.019,13.029,529416,0
+KT.US,D,20210518,000000,13.478,13.564,13.416,13.43,1074749,0
+KT.US,D,20210519,000000,13.392,13.435,13.306,13.42,772192,0
+KT.US,D,20210520,000000,13.468,13.573,13.454,13.497,577149,0
+KT.US,D,20210521,000000,13.191,13.239,13.091,13.153,701319,0
+KT.US,D,20210524,000000,13.688,13.827,13.679,13.698,805510,0
+KT.US,D,20210525,000000,13.745,13.793,13.573,13.573,898572,0
+KT.US,D,20210526,000000,13.956,14.118,13.937,14.09,1129719,0
+KT.US,D,20210527,000000,14.214,14.262,14.07,14.128,1141865,0
+KT.US,D,20210528,000000,14.242,14.462,14.242,14.443,1119821,0
+KT.US,D,20210601,000000,14.625,14.673,14.529,14.634,668161,0
+KT.US,D,20210602,000000,14.395,14.434,14.305,14.415,649096,0
+KT.US,D,20210603,000000,14.319,14.357,14.271,14.338,655997,0
+KT.US,D,20210604,000000,14.204,14.405,14.185,14.405,417352,0
+KT.US,D,20210607,000000,14.29,14.319,14.242,14.252,530870,0
+KT.US,D,20210608,000000,14.281,14.281,14.152,14.195,810940,0
+KT.US,D,20210609,000000,14.166,14.285,14.147,14.252,738322,0
+KT.US,D,20210610,000000,14.147,14.147,14.08,14.118,394560,0
+KT.US,D,20210611,000000,14.08,14.109,14.023,14.07,237786,0
+KT.US,D,20210614,000000,13.927,13.975,13.784,13.975,675185,0
+KT.US,D,20210615,000000,13.956,13.975,13.841,13.927,715206,0
+KT.US,D,20210616,000000,13.803,13.86,13.64,13.669,615854,0
+KT.US,D,20210617,000000,13.755,13.841,13.726,13.803,792146,0
+KT.US,D,20210618,000000,13.65,13.717,13.497,13.698,1955905,0
+KT.US,D,20210621,000000,13.382,13.516,13.354,13.516,637386,0
+KT.US,D,20210622,000000,13.545,13.631,13.511,13.592,459555,0
+KT.US,D,20210623,000000,13.592,13.659,13.535,13.621,397775,0
+KT.US,D,20210624,000000,13.612,13.669,13.516,13.65,645355,0
+KT.US,D,20210625,000000,13.679,13.736,13.621,13.679,326980,0
+KT.US,D,20210628,000000,13.554,13.564,13.459,13.516,528696,0
+KT.US,D,20210629,000000,13.535,13.535,13.382,13.401,305990,0
+KT.US,D,20210630,000000,13.411,13.43,13.334,13.334,665566,0
+KT.US,D,20210701,000000,13.334,13.449,13.334,13.382,323096,0
+KT.US,D,20210702,000000,13.42,13.43,13.363,13.363,226722,0
+KT.US,D,20210706,000000,13.621,13.64,13.339,13.411,517285,0
+KT.US,D,20210707,000000,13.526,13.621,13.43,13.459,464833,0
+KT.US,D,20210708,000000,13.368,13.382,13.22,13.306,674883,0
+KT.US,D,20210709,000000,13.344,13.44,13.325,13.43,373615,0
+KT.US,D,20210712,000000,13.449,13.554,13.449,13.516,284249,0
+KT.US,D,20210713,000000,13.698,13.698,13.584,13.602,646154,0
+KT.US,D,20210714,000000,13.726,13.726,13.54,13.564,716697,0
+KT.US,D,20210715,000000,13.669,13.745,13.616,13.698,525982,0
+KT.US,D,20210716,000000,13.784,13.803,13.698,13.717,372588,0
+KT.US,D,20210719,000000,13.659,13.679,13.487,13.602,831742,0
+KT.US,D,20210720,000000,13.86,13.965,13.817,13.87,965198,0
+KT.US,D,20210721,000000,13.975,14.109,13.946,14.061,643672,0
+KT.US,D,20210722,000000,14.338,14.386,14.08,14.128,1451206,0
+KT.US,D,20210723,000000,14.147,14.262,14.147,14.242,1260286,0
+KT.US,D,20210726,000000,13.86,13.898,13.745,13.831,700502,0
+KT.US,D,20210727,000000,13.669,13.696,13.569,13.659,544010,0
+KT.US,D,20210728,000000,13.87,13.927,13.75,13.917,702188,0
+KT.US,D,20210729,000000,14.013,14.08,13.975,14.051,526040,0
+KT.US,D,20210730,000000,13.946,13.946,13.755,13.755,733706,0
+KT.US,D,20210802,000000,13.98,14.023,13.851,13.87,881932,0
+KT.US,D,20210803,000000,13.879,13.927,13.836,13.908,527595,0
+KT.US,D,20210804,000000,13.87,13.917,13.836,13.851,364316,0
+KT.US,D,20210805,000000,13.879,13.889,13.793,13.841,586089,0
+KT.US,D,20210806,000000,13.898,13.898,13.841,13.87,225475,0
+KT.US,D,20210809,000000,13.917,14.018,13.827,14.013,464956,0
+KT.US,D,20210810,000000,13.841,13.851,13.698,13.726,434557,0
+KT.US,D,20210811,000000,14.329,14.567,14.242,14.462,851111,0
+KT.US,D,20210812,000000,14.147,14.156,14.013,14.118,689560,0
+KT.US,D,20210813,000000,14.023,14.05,13.889,13.956,313099,0
+KT.US,D,20210816,000000,13.841,13.884,13.736,13.87,376549,0
+KT.US,D,20210817,000000,13.669,13.669,13.506,13.573,539515,0
+KT.US,D,20210818,000000,13.889,13.937,13.698,13.736,877814,0
+KT.US,D,20210819,000000,13.42,13.444,13.325,13.42,1038692,0
+KT.US,D,20210820,000000,13.019,13.067,12.895,13.029,1021868,0
+KT.US,D,20210823,000000,13.162,13.315,13.162,13.287,841281,0
+KT.US,D,20210824,000000,13.334,13.385,13.267,13.315,351450,0
+KT.US,D,20210825,000000,13.325,13.392,13.296,13.363,239145,0
+KT.US,D,20210826,000000,13.296,13.339,13.244,13.258,221142,0
+KT.US,D,20210827,000000,13.21,13.416,13.191,13.382,526030,0
+KT.US,D,20210830,000000,13.344,13.387,13.315,13.334,239738,0
+KT.US,D,20210831,000000,13.411,13.497,13.339,13.401,877343,0
+KT.US,D,20210901,000000,13.688,13.817,13.679,13.803,491394,0
+KT.US,D,20210902,000000,13.631,13.64,13.554,13.564,397382,0
+KT.US,D,20210903,000000,13.535,13.564,13.483,13.535,239478,0
+KT.US,D,20210907,000000,13.43,13.449,13.306,13.325,286659,0
+KT.US,D,20210908,000000,13.296,13.33,13.248,13.296,252218,0
+KT.US,D,20210909,000000,13.277,13.296,13.201,13.229,588085,0
+KT.US,D,20210910,000000,13.325,13.382,13.22,13.22,327979,0
+KT.US,D,20210913,000000,13.258,13.32,13.201,13.248,449665,0
+KT.US,D,20210914,000000,13.258,13.311,13.143,13.191,500947,0
+KT.US,D,20210915,000000,13.191,13.287,13.134,13.287,771739,0
+KT.US,D,20210916,000000,13.162,13.248,13.105,13.22,473945,0
+KT.US,D,20210917,000000,13.201,13.239,13.143,13.201,971028,0
+KT.US,D,20210920,000000,12.981,13.033,12.914,13.009,693858,0
+KT.US,D,20210921,000000,13.076,13.115,12.962,13,720928,0
+KT.US,D,20210922,000000,13.048,13.15,13.009,13.105,277714,0
+KT.US,D,20210923,000000,13.172,13.258,13.143,13.201,282727,0
+KT.US,D,20210924,000000,13.134,13.277,13.057,13.191,664281,0
+KT.US,D,20210927,000000,13.325,13.339,13.201,13.248,752166,0
+KT.US,D,20210928,000000,13.095,13.095,12.962,12.981,674447,0
+KT.US,D,20210929,000000,13.029,13.086,12.971,13.057,407962,0
+KT.US,D,20210930,000000,13.143,13.201,13.019,13.019,536943,0
+KT.US,D,20211001,000000,13.019,13.086,12.914,13.076,518131,0
+KT.US,D,20211004,000000,13.057,13.095,12.904,12.952,668306,0
+KT.US,D,20211005,000000,12.866,12.942,12.834,12.885,414956,0
+KT.US,D,20211006,000000,12.656,12.704,12.573,12.684,301825,0
+KT.US,D,20211007,000000,12.751,12.751,12.637,12.646,706583,0
+KT.US,D,20211008,000000,12.579,12.603,12.493,12.503,460433,0
+KT.US,D,20211011,000000,12.484,12.546,12.407,12.407,648439,0
+KT.US,D,20211012,000000,12.235,12.254,12.13,12.206,1594027,0
+KT.US,D,20211013,000000,12.465,12.57,12.43,12.493,862962,0
+KT.US,D,20211014,000000,12.57,12.589,12.512,12.579,573939,0
+KT.US,D,20211015,000000,12.589,12.627,12.57,12.589,387289,0
+KT.US,D,20211018,000000,12.541,12.57,12.484,12.541,265574,0
+KT.US,D,20211019,000000,12.723,12.837,12.675,12.809,683576,0
+KT.US,D,20211020,000000,12.847,12.876,12.785,12.79,479921,0
+KT.US,D,20211021,000000,12.895,12.895,12.79,12.799,940070,0
+KT.US,D,20211022,000000,12.837,12.88,12.77,12.799,417975,0
+KT.US,D,20211025,000000,12.694,12.742,12.675,12.694,232698,0
+KT.US,D,20211026,000000,12.761,12.794,12.665,12.675,501375,0
+KT.US,D,20211027,000000,12.646,12.661,12.551,12.589,1619031,0
+KT.US,D,20211028,000000,12.474,12.522,12.436,12.503,515235,0
+KT.US,D,20211029,000000,12.264,12.302,12.197,12.245,742458,0
+KT.US,D,20211101,000000,12.388,12.503,12.388,12.474,368697,0
+KT.US,D,20211102,000000,12.512,12.56,12.488,12.541,691745,0
+KT.US,D,20211103,000000,12.455,12.455,12.34,12.407,469432,0
+KT.US,D,20211104,000000,12.417,12.417,12.283,12.293,532572,0
+KT.US,D,20211105,000000,12.235,12.312,12.235,12.312,309081,0
+KT.US,D,20211108,000000,12.331,12.388,12.321,12.321,269000,0
+KT.US,D,20211109,000000,12.474,12.56,12.379,12.398,450327,0
+KT.US,D,20211110,000000,12.512,12.56,12.417,12.426,329037,0
+KT.US,D,20211111,000000,12.369,12.407,12.35,12.359,311774,0
+KT.US,D,20211112,000000,12.675,12.751,12.656,12.742,352007,0
+KT.US,D,20211115,000000,12.694,12.713,12.618,12.618,153346,0
+KT.US,D,20211116,000000,12.484,12.541,12.465,12.465,367688,0
+KT.US,D,20211117,000000,12.321,12.387,12.316,12.369,271379,0
+KT.US,D,20211118,000000,12.359,12.388,12.331,12.369,355018,0
+KT.US,D,20211119,000000,12.35,12.455,12.345,12.388,438107,0
+KT.US,D,20211122,000000,12.426,12.426,12.321,12.321,373526,0
+KT.US,D,20211123,000000,12.35,12.369,12.293,12.34,1247447,0
+KT.US,D,20211124,000000,12.321,12.417,12.312,12.379,607748,0
+KT.US,D,20211126,000000,12.302,12.331,12.178,12.197,251939,0
+KT.US,D,20211129,000000,12.398,12.445,12.35,12.445,729065,0
+KT.US,D,20211130,000000,12.082,12.159,11.972,12.13,1022774,0
+KT.US,D,20211201,000000,12.206,12.273,12.044,12.054,408366,0
+KT.US,D,20211202,000000,12.034,12.187,12.034,12.149,739094,0
+KT.US,D,20211203,000000,12.302,12.302,12.14,12.149,525548,0
+KT.US,D,20211206,000000,12.302,12.46,12.302,12.407,576956,0
+KT.US,D,20211207,000000,12.407,12.479,12.398,12.417,275442,0
+KT.US,D,20211208,000000,12.436,12.531,12.398,12.503,419418,0
+KT.US,D,20211209,000000,12.445,12.474,12.379,12.407,359391,0
+KT.US,D,20211210,000000,12.474,12.541,12.445,12.522,266588,0
+KT.US,D,20211213,000000,12.522,12.598,12.455,12.465,1208378,0
+KT.US,D,20211214,000000,12.417,12.522,12.417,12.445,694990,0
+KT.US,D,20211215,000000,12.445,12.522,12.359,12.503,381243,0
+KT.US,D,20211216,000000,12.761,12.837,12.723,12.79,628391,0
+KT.US,D,20211217,000000,12.962,13,12.751,12.78,1612730,0
+KT.US,D,20211220,000000,12.694,12.732,12.618,12.684,1894814,0
+KT.US,D,20211221,000000,12.828,12.923,12.809,12.914,550679,0
+KT.US,D,20211222,000000,12.847,12.952,12.804,12.933,783382,0
+KT.US,D,20211223,000000,12.971,13.081,12.971,13.048,560422,0
+KT.US,D,20211227,000000,13.143,13.143,13.067,13.067,1896020,0
+KT.US,D,20211228,000000,13.115,13.134,12.952,13.009,2353024,0
+KT.US,D,20211229,000000,12.837,12.99,12.751,12.78,863840,0
+KT.US,D,20211230,000000,12.9,12.97,12.54,12.65,1246928,0
+KT.US,D,20211231,000000,12.63,12.63,12.54,12.57,1144860,0
+KT.US,D,20220103,000000,12.59,12.65,12.54,12.59,998949,0
+KT.US,D,20220104,000000,12.54,12.56,12.33,12.43,1200436,0
+KT.US,D,20220105,000000,12.66,12.75,12.54,12.55,613971,0
+KT.US,D,20220106,000000,12.5,12.54,12.4,12.47,1268476,0
+KT.US,D,20220107,000000,12.46,12.6,12.46,12.59,828535,0
+KT.US,D,20220110,000000,12.7,12.83,12.69,12.8,900397,0
+KT.US,D,20220111,000000,12.85,12.89,12.795,12.84,657505,0
+KT.US,D,20220112,000000,12.93,13.11,12.9,13.06,992050,0
+KT.US,D,20220113,000000,13.15,13.27,13.1,13.11,1234850,0
+KT.US,D,20220114,000000,13.11,13.24,13.04,13.24,1709552,0
+KT.US,D,20220118,000000,13.2,13.28,13.17,13.2,415976,0
+KT.US,D,20220119,000000,13.34,13.42,13.2336,13.4,1133190,0
+KT.US,D,20220120,000000,13.38,13.38,13.06,13.07,1309180,0
+KT.US,D,20220121,000000,13.21,13.26,13.13,13.14,5835600,0
+KT.US,D,20220124,000000,12.96,13.05,12.71,12.98,1404061,0
+KT.US,D,20220125,000000,12.72,12.77,12.66,12.69,713888,0
+KT.US,D,20220126,000000,13.06,13.1,12.7786,12.83,980439,0
+KT.US,D,20220127,000000,12.85,12.85,12.6,12.7,764191,0
+KT.US,D,20220128,000000,12.74,12.78,12.66,12.77,539156,0
+KT.US,D,20220131,000000,12.77,12.98,12.77,12.96,928550,0
+KT.US,D,20220201,000000,12.95,13.08,12.89,13.07,397270,0
+KT.US,D,20220202,000000,13.03,13.17,13.03,13.17,330791,0
+KT.US,D,20220203,000000,13.11,13.25,13.08,13.08,373003,0
+KT.US,D,20220204,000000,13.08,13.1876,13.03,13.15,259399,0
+KT.US,D,20220207,000000,13.18,13.23,13.11,13.2,531696,0
+KT.US,D,20220208,000000,13.23,13.34,13.215,13.33,496398,0
+KT.US,D,20220209,000000,13.44,13.57,13.4,13.57,305135,0
+KT.US,D,20220210,000000,13.35,13.53,13.35,13.36,1273251,0
+KT.US,D,20220211,000000,13.33,13.48,13.3,13.39,708023,0
+KT.US,D,20220214,000000,13.39,13.39,13.2,13.3,354724,0
+KT.US,D,20220215,000000,13.3,13.64,13.25,13.64,874616,0
+KT.US,D,20220216,000000,13.61,13.7,13.5788,13.65,738705,0
+KT.US,D,20220217,000000,13.62,13.67,13.555,13.61,772501,0
+KT.US,D,20220218,000000,13.51,13.54,13.425,13.49,643419,0
+KT.US,D,20220222,000000,13.44,13.57,13.375,13.46,308469,0
+KT.US,D,20220223,000000,13.48,13.53,13.31,13.32,365621,0
+KT.US,D,20220224,000000,13.12,13.2,12.98,13.2,555214,0
+KT.US,D,20220225,000000,13.25,13.39,13.23,13.34,464274,0
+KT.US,D,20220228,000000,13.22,13.3,13.155,13.19,862307,0
+KT.US,D,20220301,000000,13.17,13.34,13.1,13.14,590417,0
+KT.US,D,20220302,000000,13.11,13.13,12.98,13.1,1191287,0
+KT.US,D,20220303,000000,13.07,13.14,13.035,13.06,464935,0
+KT.US,D,20220304,000000,13.16,13.18,12.995,13.04,1136609,0
+KT.US,D,20220307,000000,12.89,12.95,12.66,12.69,715037,0
+KT.US,D,20220308,000000,12.83,12.87,12.7,12.72,810059,0
+KT.US,D,20220309,000000,12.86,12.93,12.77,12.9,747292,0
+KT.US,D,20220310,000000,12.77,12.88,12.74,12.88,623377,0
+KT.US,D,20220311,000000,12.91,12.95,12.78,12.78,1418228,0
+KT.US,D,20220314,000000,13.07,13.32,13.07,13.22,794064,0
+KT.US,D,20220315,000000,13.22,13.36,13.165,13.22,975378,0
+KT.US,D,20220316,000000,13.32,13.59,13.32,13.59,780988,0
+KT.US,D,20220317,000000,13.55,13.6375,13.43,13.59,907444,0
+KT.US,D,20220318,000000,13.55,13.66,13.53,13.64,882676,0
+KT.US,D,20220321,000000,13.65,13.7,13.6,13.65,856148,0
+KT.US,D,20220322,000000,13.72,13.965,13.72,13.94,983873,0
+KT.US,D,20220323,000000,13.99,14.01,13.91,13.96,263349,0
+KT.US,D,20220324,000000,14.05,14.12,14.02,14.11,549277,0
+KT.US,D,20220325,000000,14.19,14.235,14.11,14.23,734243,0
+KT.US,D,20220328,000000,14.53,14.54,14.3825,14.4,1068988,0
+KT.US,D,20220329,000000,14.43,14.49,14.27,14.47,1556233,0
+KT.US,D,20220330,000000,14.32,14.32,14.105,14.13,831569,0
+KT.US,D,20220331,000000,14.51,14.53,14.34,14.34,1246443,0
+KT.US,D,20220401,000000,14.76,15.17,14.73,15.15,2388091,0
+KT.US,D,20220404,000000,15.13,15.3,15.05,15.26,2524631,0
+KT.US,D,20220405,000000,15.21,15.295,15.125,15.16,3913617,0
+KT.US,D,20220406,000000,15.14,15.23,15.0826,15.1,957950,0
+KT.US,D,20220407,000000,14.96,14.96,14.69,14.72,1308792,0
+KT.US,D,20220408,000000,14.71,14.845,14.71,14.78,968080,0
+KT.US,D,20220411,000000,14.84,14.99,14.84,14.92,926035,0
+KT.US,D,20220412,000000,14.84,14.84,14.635,14.68,1526330,0
+KT.US,D,20220413,000000,14.69,14.78,14.635,14.73,895949,0
+KT.US,D,20220414,000000,14.49,14.54,14.41,14.43,1290071,0
+KT.US,D,20220418,000000,14.33,14.43,14.3,14.31,821516,0
+KT.US,D,20220419,000000,14.77,14.91,14.465,14.6,1412735,0
+KT.US,D,20220420,000000,14.61,14.735,14.59,14.63,1006921,0
+KT.US,D,20220421,000000,14.65,14.75,14.43,14.47,1448157,0
+KT.US,D,20220422,000000,14.45,14.47,14.28,14.33,937310,0
+KT.US,D,20220425,000000,14.28,14.31,14.03,14.18,1567972,0
+KT.US,D,20220426,000000,14.14,14.155,14,14,1012940,0
+KT.US,D,20220427,000000,14,14.07,13.81,13.85,3182352,0
+KT.US,D,20220428,000000,13.91,14.11,13.81,14.06,1159585,0
+KT.US,D,20220429,000000,14.1,14.165,13.92,13.93,681975,0
+KT.US,D,20220502,000000,13.87,13.97,13.8,13.96,828099,0
+KT.US,D,20220503,000000,13.92,14.12,13.91,14.07,812226,0
+KT.US,D,20220504,000000,14.03,14.27,13.9887,14.27,603359,0
+KT.US,D,20220505,000000,14.06,14.13,13.83,13.99,1418379,0
+KT.US,D,20220506,000000,13.95,13.965,13.81,13.9,610408,0
+KT.US,D,20220509,000000,13.9,14.07,13.9,13.93,1205864,0
+KT.US,D,20220510,000000,14.07,14.18,13.9327,14.04,1060558,0
+KT.US,D,20220511,000000,13.91,13.96,13.69,13.71,1182521,0
+KT.US,D,20220512,000000,14.17,14.175,13.94,14.07,2062030,0
+KT.US,D,20220513,000000,14.49,14.7,14.49,14.66,878439,0
+KT.US,D,20220516,000000,14.33,14.47,14.28,14.36,1500553,0
+KT.US,D,20220517,000000,14.37,14.47,14.37,14.45,358486,0
+KT.US,D,20220518,000000,14.27,14.27,13.99,14,573689,0
+KT.US,D,20220519,000000,14.12,14.27,14.07,14.24,739373,0
+KT.US,D,20220520,000000,14.2,14.2,13.96,14.07,2865256,0
+KT.US,D,20220523,000000,14.16,14.42,14.16,14.37,837075,0
+KT.US,D,20220524,000000,14.27,14.35,14.17,14.29,708180,0
+KT.US,D,20220525,000000,14.45,14.53,14.345,14.46,856835,0
+KT.US,D,20220526,000000,14.56,14.905,14.56,14.84,1109646,0
+KT.US,D,20220527,000000,15,15.17,14.96,15.06,1421450,0
+KT.US,D,20220531,000000,15.19,15.23,14.99,14.99,1237508,0
+KT.US,D,20220601,000000,15.03,15.105,14.915,15.02,575339,0
+KT.US,D,20220602,000000,15.03,15.115,14.905,15.06,1100234,0
+KT.US,D,20220603,000000,15.03,15.03,14.851,14.87,551373,0
+KT.US,D,20220606,000000,14.92,14.96,14.83,14.83,740623,0
+KT.US,D,20220607,000000,14.76,14.85,14.75,14.85,321780,0
+KT.US,D,20220608,000000,14.79,14.85,14.625,14.66,638892,0
+KT.US,D,20220609,000000,14.69,14.74,14.47,14.49,599598,0
+KT.US,D,20220610,000000,14.32,14.32,14.22,14.26,611924,0
+KT.US,D,20220613,000000,14.06,14.0808,13.765,13.79,1086603,0
+KT.US,D,20220614,000000,14.15,14.16,13.825,13.85,849386,0
+KT.US,D,20220615,000000,13.86,13.985,13.76,13.92,1102307,0
+KT.US,D,20220616,000000,13.72,13.72,13.5,13.6,1312055,0
+KT.US,D,20220617,000000,13.94,13.95,13.74,13.84,1899634,0
+KT.US,D,20220621,000000,13.95,14.165,13.91,14.1,1178851,0
+KT.US,D,20220622,000000,13.89,14.045,13.75,13.97,564464,0
+KT.US,D,20220623,000000,13.97,14.09,13.9,13.96,548199,0
+KT.US,D,20220624,000000,14.2,14.41,14.2,14.39,666104,0
+KT.US,D,20220627,000000,14.46,14.5399,14.35,14.36,802802,0
+KT.US,D,20220628,000000,14.38,14.425,14.15,14.16,822637,0
+KT.US,D,20220629,000000,14.14,14.145,14.06,14.1,511425,0
+KT.US,D,20220630,000000,13.96,14.1,13.87,13.96,1109690,0
+KT.US,D,20220701,000000,13.96,14.14,13.9,14.13,573555,0
+KT.US,D,20220705,000000,14.11,14.14,13.865,14.05,653607,0
+KT.US,D,20220706,000000,14,14.0225,13.845,13.95,698741,0
+KT.US,D,20220707,000000,14.04,14.14,14.01,14.1,661582,0
+KT.US,D,20220708,000000,14.06,14.155,13.995,14.1,971357,0
+KT.US,D,20220711,000000,14.05,14.15,14,14.1,1181473,0
+KT.US,D,20220712,000000,14.13,14.315,14.13,14.23,1044190,0
+KT.US,D,20220713,000000,14.11,14.375,14.11,14.32,1104982,0
+KT.US,D,20220714,000000,14.03,14.03,13.7555,13.87,590618,0
+KT.US,D,20220715,000000,13.8,13.985,13.7,13.94,970983,0
+KT.US,D,20220718,000000,14.05,14.15,13.96,13.98,722474,0
+KT.US,D,20220719,000000,14.16,14.2,14.09,14.12,406673,0
+KT.US,D,20220720,000000,14.11,14.115,13.88,13.92,897511,0
+KT.US,D,20220721,000000,14.14,14.14,13.98,14.1,905363,0
+KT.US,D,20220722,000000,14.11,14.12,13.99,14.04,470639,0
+KT.US,D,20220725,000000,14.18,14.26,14.13,14.14,721303,0
+KT.US,D,20220726,000000,14.16,14.185,14.12,14.14,471544,0
+KT.US,D,20220727,000000,14.28,14.4,14.205,14.38,775921,0
+KT.US,D,20220728,000000,14.33,14.42,14.28,14.42,707060,0
+KT.US,D,20220729,000000,14.44,14.44,14.3119,14.4,582964,0
+KT.US,D,20220801,000000,14.47,14.525,14.37,14.43,790753,0
+KT.US,D,20220802,000000,14.29,14.325,14.165,14.19,590944,0
+KT.US,D,20220803,000000,14.26,14.26,14.1323,14.24,396127,0
+KT.US,D,20220804,000000,14.25,14.331,14.22,14.3,576413,0
+KT.US,D,20220805,000000,14.37,14.42,14.33,14.41,858981,0
+KT.US,D,20220808,000000,14.41,14.48,14.34,14.41,772358,0
+KT.US,D,20220809,000000,14.5,14.6,14.44,14.47,1447571,0
+KT.US,D,20220810,000000,14.62,14.72,14.47,14.53,750922,0
+KT.US,D,20220811,000000,14.62,14.77,14.45,14.49,605145,0
+KT.US,D,20220812,000000,14.42,14.43,14.18,14.21,680695,0
+KT.US,D,20220815,000000,14.12,14.23,14.045,14.21,578001,0
+KT.US,D,20220816,000000,14.13,14.24,14.13,14.16,1026535,0
+KT.US,D,20220817,000000,14.31,14.35,14.21,14.22,1370541,0
+KT.US,D,20220818,000000,14.15,14.18,13.97,14.03,1331117,0
+KT.US,D,20220819,000000,14.13,14.235,14.07,14.15,1107320,0
+KT.US,D,20220822,000000,14.2,14.42,14.2,14.3,1089382,0
+KT.US,D,20220823,000000,14.38,14.54,14.26,14.35,1881298,0
+KT.US,D,20220824,000000,14.29,14.335,14.25,14.29,1091811,0
+KT.US,D,20220825,000000,14.31,14.38,14.23,14.37,752805,0
+KT.US,D,20220826,000000,14.26,14.32,13.955,13.96,719695,0
+KT.US,D,20220829,000000,13.9,14.05,13.89,14.01,1179337,0
+KT.US,D,20220830,000000,14.02,14.0214,13.78,13.87,1381226,0
+KT.US,D,20220831,000000,13.87,13.87,13.68,13.72,1163563,0
+KT.US,D,20220901,000000,13.59,13.64,13.3,13.4,1100333,0
+KT.US,D,20220902,000000,13.42,13.475,13.3,13.35,1033759,0
+KT.US,D,20220906,000000,13.39,13.45,13.221,13.24,1064241,0
+KT.US,D,20220907,000000,13.235,13.29,13.075,13.24,1321025,0
+KT.US,D,20220908,000000,13.32,13.375,13.195,13.23,1414296,0
+KT.US,D,20220909,000000,13.35,13.39,13.3,13.38,572144,0
+KT.US,D,20220912,000000,13.48,13.53,13.42,13.43,805083,0
+KT.US,D,20220913,000000,13.22,13.25,12.945,13.01,1349264,0
+KT.US,D,20220914,000000,13.05,13.09,12.885,12.92,1107301,0
+KT.US,D,20220915,000000,12.81,12.82,12.57,12.59,1351218,0
+KT.US,D,20220916,000000,12.61,12.84,12.59,12.83,1420098,0
+KT.US,D,20220919,000000,12.66,12.85,12.66,12.82,803951,0
+KT.US,D,20220920,000000,12.87,13.035,12.84,13,1928139,0
+KT.US,D,20220921,000000,13.05,13.0697,12.85,12.85,1270002,0
+KT.US,D,20220922,000000,12.81,12.87,12.685,12.78,920822,0
+KT.US,D,20220923,000000,12.66,12.74,12.61,12.7,998513,0
+KT.US,D,20220926,000000,12.76,12.84,12.595,12.62,1364514,0
+KT.US,D,20220927,000000,12.72,12.76,12.515,12.54,1112789,0
+KT.US,D,20220928,000000,12.36,12.525,12.27,12.5,868299,0
+KT.US,D,20220929,000000,12.4,12.425,12.175,12.22,906374,0
+KT.US,D,20220930,000000,12.475,12.475,12.21,12.22,1266821,0
+KT.US,D,20221003,000000,12.39,12.6,12.34,12.5,1304925,0
+KT.US,D,20221004,000000,12.61,12.76,12.61,12.74,544365,0
+KT.US,D,20221005,000000,12.61,12.65,12.52,12.57,912863,0
+KT.US,D,20221006,000000,12.49,12.52,12.35,12.35,680266,0
+KT.US,D,20221007,000000,12.27,12.3,12.14,12.18,1119175,0
+KT.US,D,20221010,000000,12.13,12.23,12.1,12.17,1389854,0
+KT.US,D,20221011,000000,11.99,11.99,11.72,11.77,1283579,0
+KT.US,D,20221012,000000,11.96,11.97,11.78,11.86,969283,0
+KT.US,D,20221013,000000,11.66,11.98,11.56,11.93,782501,0
+KT.US,D,20221014,000000,12.03,12.05,11.84,11.88,1266874,0
+KT.US,D,20221017,000000,12.18,12.315,12.125,12.15,1190621,0
+KT.US,D,20221018,000000,12.41,12.47,12.245,12.34,1300693,0
+KT.US,D,20221019,000000,12.2,12.325,12.19,12.28,1014108,0
+KT.US,D,20221020,000000,12.32,12.445,12.22,12.22,1664327,0
+KT.US,D,20221021,000000,12.31,12.575,12.31,12.53,849258,0
+KT.US,D,20221024,000000,12.46,12.46,12.27,12.29,881226,0
+KT.US,D,20221025,000000,12.39,12.535,12.39,12.5,1098483,0
+KT.US,D,20221026,000000,12.63,12.8,12.565,12.7,1528959,0
+KT.US,D,20221027,000000,12.75,12.795,12.71,12.75,571314,0
+KT.US,D,20221028,000000,12.78,12.96,12.78,12.94,762731,0
+KT.US,D,20221031,000000,12.84,12.84,12.68,12.71,1047835,0
+KT.US,D,20221101,000000,12.635,12.77,12.62,12.66,767059,0
+KT.US,D,20221102,000000,12.71,12.885,12.675,12.71,1323147,0
+KT.US,D,20221103,000000,12.55,12.68,12.535,12.65,1291333,0
+KT.US,D,20221104,000000,12.945,13.03,12.886,12.99,1219864,0
+KT.US,D,20221107,000000,13.04,13.14,12.985,13,1038775,0
+KT.US,D,20221108,000000,13.22,13.36,13.17,13.18,564040,0
+KT.US,D,20221109,000000,13.41,13.465,13.31,13.34,1096036,0
+KT.US,D,20221110,000000,13.49,13.66,13.46,13.66,1014459,0
+KT.US,D,20221111,000000,13.75,13.87,13.725,13.87,609327,0
+KT.US,D,20221114,000000,13.81,13.89,13.74,13.84,437775,0
+KT.US,D,20221115,000000,13.87,13.945,13.72,13.77,704295,0
+KT.US,D,20221116,000000,13.62,13.745,13.6,13.73,1107946,0
+KT.US,D,20221117,000000,13.52,13.615,13.39,13.59,714317,0
+KT.US,D,20221118,000000,13.68,13.75,13.53,13.59,1080965,0
+KT.US,D,20221121,000000,13.55,13.5875,13.4,13.57,869148,0
+KT.US,D,20221122,000000,13.68,13.79,13.66,13.79,897876,0
+KT.US,D,20221123,000000,13.81,13.86,13.72,13.86,872017,0
+KT.US,D,20221125,000000,13.88,13.985,13.85,13.94,267176,0
+KT.US,D,20221128,000000,13.88,13.92,13.77,13.81,523866,0
+KT.US,D,20221129,000000,13.92,14.05,13.905,14.02,594793,0
+KT.US,D,20221130,000000,14.11,14.315,14.075,14.26,938458,0
+KT.US,D,20221201,000000,14.23,14.26,14.115,14.19,927009,0
+KT.US,D,20221202,000000,14.11,14.33,14.095,14.32,800313,0
+KT.US,D,20221205,000000,14.31,14.46,14.29,14.38,741093,0
+KT.US,D,20221206,000000,14.29,14.29,14.11,14.16,565316,0
+KT.US,D,20221207,000000,14.1,14.195,14.1,14.19,471899,0
+KT.US,D,20221208,000000,14.24,14.24,14.13,14.15,547408,0
+KT.US,D,20221209,000000,14.26,14.385,14.26,14.27,798264,0
+KT.US,D,20221212,000000,14.41,14.45,14.31,14.34,1451247,0
+KT.US,D,20221213,000000,14.49,14.58,14.38,14.38,776704,0
+KT.US,D,20221214,000000,14.2,14.345,14.13,14.28,1187192,0
+KT.US,D,20221215,000000,14.04,14.12,13.9,13.9,975723,0
+KT.US,D,20221216,000000,13.83,13.89,13.77,13.79,934020,0
+KT.US,D,20221219,000000,13.82,13.895,13.72,13.81,1171489,0
+KT.US,D,20221220,000000,13.81,13.93,13.8,13.88,611247,0
+KT.US,D,20221221,000000,13.89,14.08,13.88,14.01,697207,0
+KT.US,D,20221222,000000,13.93,14.07,13.89,14.06,594564,0
+KT.US,D,20221223,000000,14.06,14.15,14.01,14.14,410739,0
+KT.US,D,20221227,000000,14.19,14.35,14.19,14.35,500495,0
+KT.US,D,20221228,000000,14.05,14.23,13.89,13.92,1073891,0
+KT.US,D,20221229,000000,13.66,13.66,13.48,13.56,1022170,0
+KT.US,D,20221230,000000,13.55,13.59,13.45,13.5,760556,0
+KT.US,D,20230103,000000,13.47,13.47,13.14,13.3,1545942,0
+KT.US,D,20230104,000000,13.44,13.47,13.26,13.3,970058,0
+KT.US,D,20230105,000000,13.27,13.4,13.23,13.33,720110,0
+KT.US,D,20230106,000000,13.55,13.68,13.44,13.68,584756,0
+KT.US,D,20230109,000000,13.75,13.82,13.72,13.76,709857,0
+KT.US,D,20230110,000000,13.82,13.845,13.725,13.76,531168,0
+KT.US,D,20230111,000000,13.78,13.94,13.76,13.91,1075699,0
+KT.US,D,20230112,000000,13.82,13.915,13.74,13.87,727719,0
+KT.US,D,20230113,000000,13.93,14.06,13.9,14.04,765371,0
+KT.US,D,20230117,000000,14.1,14.16,14.04,14.05,821262,0
+KT.US,D,20230118,000000,14.13,14.21,14.025,14.04,937364,0
+KT.US,D,20230119,000000,14.4,14.755,14.33,14.73,1453332,0
+KT.US,D,20230120,000000,14.77,14.84,14.71,14.8,677760,0
+KT.US,D,20230123,000000,14.87,14.89,14.815,14.88,521235,0
+KT.US,D,20230124,000000,14.8,14.925,14.79,14.86,450979,0
+KT.US,D,20230125,000000,14.77,14.7792,14.58,14.6,769990,0
+KT.US,D,20230126,000000,14.51,14.51,14.43,14.49,624805,0
+KT.US,D,20230127,000000,14.49,14.49,14.405,14.42,625032,0
+KT.US,D,20230130,000000,14.33,14.465,14.33,14.4,827125,0
+KT.US,D,20230131,000000,14.26,14.31,14.21,14.31,800825,0
+KT.US,D,20230201,000000,14.13,14.335,14.07,14.31,1544612,0
+KT.US,D,20230202,000000,14.35,14.35,14.23,14.25,730208,0
+KT.US,D,20230203,000000,14.04,14.04,13.64,13.68,1213218,0
+KT.US,D,20230206,000000,13.54,13.59,13.41,13.51,837589,0
+KT.US,D,20230207,000000,13.47,13.55,13.43,13.52,715603,0
+KT.US,D,20230208,000000,13.49,13.49,13.35,13.43,804660,0
+KT.US,D,20230209,000000,13.6,13.6,13.18,13.19,577886,0
+KT.US,D,20230210,000000,13.08,13.33,13.0773,13.32,1355064,0
+KT.US,D,20230213,000000,13.24,13.39,13.17,13.38,1152218,0
+KT.US,D,20230214,000000,13.28,13.355,13.15,13.34,1338985,0
+KT.US,D,20230215,000000,13.02,13.03,12.87,12.93,1712865,0
+KT.US,D,20230216,000000,12.61,12.77,12.44,12.7,2062774,0
+KT.US,D,20230217,000000,12.59,12.775,12.5,12.75,2197417,0
+KT.US,D,20230221,000000,12.59,12.6,12.37,12.38,1884574,0
+KT.US,D,20230222,000000,12.44,12.49,12.39,12.4,687861,0
+KT.US,D,20230223,000000,12.33,12.36,12.2,12.29,1044495,0
+KT.US,D,20230224,000000,11.67,11.69,11.3,11.48,2212617,0
+KT.US,D,20230227,000000,11.48,11.5,11.385,11.45,1433259,0
+KT.US,D,20230228,000000,11.54,11.6,11.47,11.57,1278821,0
+KT.US,D,20230301,000000,11.64,11.765,11.545,11.62,1391776,0
+KT.US,D,20230302,000000,11.55,11.63,11.5346,11.61,954527,0
+KT.US,D,20230303,000000,11.67,11.72,11.61,11.71,840834,0
+KT.US,D,20230306,000000,11.73,11.79,11.71,11.76,576460,0
+KT.US,D,20230307,000000,11.71,11.73,11.54,11.61,1499170,0
+KT.US,D,20230308,000000,11.5,11.5693,11.465,11.55,1046620,0
+KT.US,D,20230309,000000,11.68,11.725,11.5387,11.6,1221512,0
+KT.US,D,20230310,000000,11.5,11.565,11.4,11.41,1601822,0
+KT.US,D,20230313,000000,11.4,11.525,11.34,11.37,1461477,0
+KT.US,D,20230314,000000,11.29,11.38,11.245,11.36,1626300,0
+KT.US,D,20230315,000000,11.36,11.42,11.19,11.4,1712397,0
+KT.US,D,20230316,000000,11.3,11.4,11.2539,11.39,1558049,0
+KT.US,D,20230317,000000,11.29,11.38,11.27,11.28,1635759,0
+KT.US,D,20230320,000000,11.47,11.7,11.465,11.62,1441444,0
+KT.US,D,20230321,000000,11.7,11.77,11.65,11.72,631408,0
+KT.US,D,20230322,000000,11.71,11.775,11.66,11.68,788575,0
+KT.US,D,20230323,000000,11.66,11.81,11.595,11.63,854156,0
+KT.US,D,20230324,000000,11.54,11.73,11.525,11.73,1065778,0
+KT.US,D,20230327,000000,11.78,11.78,11.57,11.58,1105871,0
+KT.US,D,20230328,000000,11.55,11.6,11.55,11.6,758570,0
+KT.US,D,20230329,000000,11.31,11.35,11.21,11.23,1952317,0
+KT.US,D,20230330,000000,11.26,11.28,11.19,11.24,1200136,0
+KT.US,D,20230331,000000,11.35,11.36,11.27,11.34,1654535,0
+KT.US,D,20230403,000000,11.4,11.4199,11.35,11.4,890069,0
+KT.US,D,20230404,000000,11.65,11.75,11.635,11.7,1397327,0
+KT.US,D,20230405,000000,11.72,11.79,11.675,11.71,830669,0
+KT.US,D,20230406,000000,11.7,11.77,11.66,11.75,1674040,0
+KT.US,D,20230410,000000,11.68,11.685,11.61,11.65,868579,0
+KT.US,D,20230411,000000,11.75,11.79,11.73,11.75,616542,0
+KT.US,D,20230412,000000,11.69,11.77,11.59,11.59,1369622,0
+KT.US,D,20230413,000000,11.67,11.78,11.67,11.76,557441,0
+KT.US,D,20230414,000000,11.81,11.84,11.69,11.74,692652,0
+KT.US,D,20230417,000000,11.73,11.76,11.61,11.71,1500096,0
+KT.US,D,20230418,000000,11.58,11.66,11.58,11.61,765156,0
+KT.US,D,20230419,000000,11.54,11.55,11.48,11.51,811356,0
+KT.US,D,20230420,000000,11.47,11.525,11.37,11.38,1958954,0
+KT.US,D,20230421,000000,11.44,11.47,11.39,11.4,834432,0
+KT.US,D,20230424,000000,11.2,11.25,11.14,11.18,946649,0
+KT.US,D,20230425,000000,11.13,11.27,11.12,11.16,1591789,0
+KT.US,D,20230426,000000,11.25,11.28,11.18,11.19,1038640,0
+KT.US,D,20230427,000000,11.12,11.27,11.115,11.26,961425,0
+KT.US,D,20230428,000000,11.24,11.35,11.2,11.3,2014074,0
+KT.US,D,20230501,000000,11.28,11.3,11.13,11.15,1246333,0
+KT.US,D,20230502,000000,11.38,11.385,11.22,11.29,1877302,0
+KT.US,D,20230503,000000,11.28,11.3975,11.2725,11.33,1577884,0
+KT.US,D,20230504,000000,11.38,11.44,11.33,11.39,848755,0
+KT.US,D,20230505,000000,11.47,11.55,11.4,11.5,1003868,0
+KT.US,D,20230508,000000,11.57,11.645,11.55,11.62,704117,0
+KT.US,D,20230509,000000,11.7,11.77,11.66,11.67,1672863,0
+KT.US,D,20230510,000000,11.83,11.87,11.66,11.75,1925624,0
+KT.US,D,20230511,000000,11.62,11.7,11.565,11.68,1156518,0
+KT.US,D,20230512,000000,11.92,11.92,11.775,11.86,1326248,0
+KT.US,D,20230515,000000,11.9,11.92,11.805,11.86,1007308,0
+KT.US,D,20230516,000000,11.56,11.61,11.41,11.43,1322953,0
+KT.US,D,20230517,000000,11.5,11.62,11.5,11.6,1116546,0
+KT.US,D,20230518,000000,11.63,11.65,11.49,11.58,1628720,0
+KT.US,D,20230519,000000,11.71,11.795,11.685,11.76,2471940,0
+KT.US,D,20230522,000000,11.81,11.84,11.77,11.82,1473366,0
+KT.US,D,20230523,000000,11.76,11.85,11.75,11.78,1059995,0
+KT.US,D,20230524,000000,11.81,11.81,11.68,11.73,1405637,0
+KT.US,D,20230525,000000,11.69,11.72,11.58,11.66,1655424,0
+KT.US,D,20230526,000000,11.72,11.77,11.655,11.74,1846970,0
+KT.US,D,20230530,000000,11.99,12.12,11.97,12.1,2079822,0
+KT.US,D,20230531,000000,11.82,11.9,11.71,11.82,2223437,0
+KT.US,D,20230601,000000,11.57,11.57,11.435,11.54,1724969,0
+KT.US,D,20230602,000000,11.65,11.805,11.65,11.77,2135277,0
+KT.US,D,20230605,000000,11.79,11.915,11.7643,11.81,492235,0
+KT.US,D,20230606,000000,11.76,12,11.76,11.97,1654260,0
+KT.US,D,20230607,000000,11.85,11.88,11.715,11.74,1284475,0
+KT.US,D,20230608,000000,11.62,11.76,11.62,11.74,676459,0
+KT.US,D,20230609,000000,11.7,11.745,11.68,11.72,615102,0
+KT.US,D,20230612,000000,11.81,11.93,11.79,11.92,703926,0
+KT.US,D,20230613,000000,12.14,12.185,12.105,12.16,1444388,0
+KT.US,D,20230614,000000,12.05,12.1,12.02,12.06,1232258,0
+KT.US,D,20230615,000000,12.05,12.19,12.04,12.18,664263,0
+KT.US,D,20230616,000000,12.14,12.14,12,12.05,1382073,0
+KT.US,D,20230620,000000,11.94,12.02,11.94,12,1449791,0
+KT.US,D,20230621,000000,11.95,11.99,11.89,11.93,1284346,0
+KT.US,D,20230622,000000,11.87,11.915,11.83,11.89,1137812,0
+KT.US,D,20230623,000000,11.77,11.77,11.55,11.57,959091,0
+KT.US,D,20230626,000000,11.57,11.67,11.57,11.64,887078,0
+KT.US,D,20230627,000000,11.72,11.75,11.64,11.69,776041,0
+KT.US,D,20230628,000000,11.59,11.59,11.43,11.48,1286359,0
+KT.US,D,20230629,000000,11.27,11.31,11.18,11.29,1267385,0
+KT.US,D,20230630,000000,11.32,11.32,11.2436,11.3,857747,0
+KT.US,D,20230703,000000,11.32,11.46,11.32,11.42,287685,0
+KT.US,D,20230705,000000,11.23,11.26,11.14,11.25,1213510,0
+KT.US,D,20230706,000000,11.26,11.27,11.18,11.22,1492968,0
+KT.US,D,20230707,000000,11.18,11.24,11.16,11.16,1421841,0
+KT.US,D,20230710,000000,11.04,11.18,11.04,11.14,1005626,0
+KT.US,D,20230711,000000,11.2,11.28,11.19,11.24,781572,0
+KT.US,D,20230712,000000,11.43,11.59,11.395,11.59,646419,0
+KT.US,D,20230713,000000,11.71,11.815,11.66,11.8,443551,0
+KT.US,D,20230714,000000,11.81,11.81,11.755,11.77,493443,0
+KT.US,D,20230717,000000,11.65,11.71,11.57,11.68,858484,0
+KT.US,D,20230718,000000,11.62,11.76,11.62,11.68,635821,0
+KT.US,D,20230719,000000,11.7,11.73,11.6,11.69,989503,0
+KT.US,D,20230720,000000,11.66,11.68,11.54,11.56,795306,0
+KT.US,D,20230721,000000,11.7,11.73,11.64,11.69,536868,0
+KT.US,D,20230724,000000,11.75,11.78,11.6946,11.76,323531,0
+KT.US,D,20230725,000000,11.64,11.65,11.56,11.59,381967,0
+KT.US,D,20230726,000000,11.5,11.58,11.46,11.56,757031,0
+KT.US,D,20230727,000000,11.66,11.77,11.66,11.67,625722,0
+KT.US,D,20230728,000000,11.7,11.74,11.68,11.74,369111,0
+KT.US,D,20230731,000000,11.65,11.78,11.625,11.73,1557686,0
+KT.US,D,20230801,000000,12.01,12.08,11.97,12.06,603680,0
+KT.US,D,20230802,000000,11.92,11.92,11.775,11.81,499264,0
+KT.US,D,20230803,000000,11.74,11.76,11.67,11.73,525478,0
+KT.US,D,20230804,000000,11.78,11.88,11.76,11.79,757962,0
+KT.US,D,20230807,000000,12.23,12.515,12.22,12.43,721788,0
+KT.US,D,20230808,000000,12.19,12.34,12.12,12.34,965127,0
+KT.US,D,20230809,000000,12.23,12.37,12.21,12.34,966302,0
+KT.US,D,20230810,000000,12.35,12.445,12.315,12.41,882292,0
+KT.US,D,20230811,000000,12.33,12.35,12.25,12.34,757334,0
+KT.US,D,20230814,000000,12.24,12.26,12.15,12.26,735147,0
+KT.US,D,20230815,000000,12.2,12.3,12.2,12.24,560937,0
+KT.US,D,20230816,000000,12.21,12.245,12.17,12.19,1025992,0
+KT.US,D,20230817,000000,12.25,12.25,12.15,12.17,1336811,0
+KT.US,D,20230818,000000,12.16,12.26,12.16,12.22,878002,0
+KT.US,D,20230821,000000,12.27,12.3,12.18,12.25,960479,0
+KT.US,D,20230822,000000,12.25,12.33,12.165,12.2,1229202,0
+KT.US,D,20230823,000000,12.26,12.39,12.25,12.37,489363,0
+KT.US,D,20230824,000000,12.46,12.545,12.41,12.51,733466,0
+KT.US,D,20230825,000000,12.54,12.59,12.48,12.58,541796,0
+KT.US,D,20230828,000000,12.61,12.72,12.61,12.72,451871,0
+KT.US,D,20230829,000000,12.68,12.86,12.645,12.85,935442,0
+KT.US,D,20230830,000000,12.67,12.67,12.545,12.59,801523,0
+KT.US,D,20230831,000000,12.56,12.575,12.51,12.54,742107,0
+KT.US,D,20230901,000000,12.55,12.56,12.42,12.43,455355,0
+KT.US,D,20230905,000000,12.25,12.29,12.2,12.27,567313,0
+KT.US,D,20230906,000000,12.14,12.175,12.09,12.1,682470,0
+KT.US,D,20230907,000000,12.03,12.06,11.97,12.01,602946,0
+KT.US,D,20230908,000000,12.14,12.19,12.095,12.12,399544,0
+KT.US,D,20230911,000000,11.86,11.88,11.76,11.83,767829,0
+KT.US,D,20230912,000000,11.76,11.85,11.73,11.82,938703,0
+KT.US,D,20230913,000000,11.86,11.94,11.82,11.9,878678,0
+KT.US,D,20230914,000000,12.14,12.22,12.13,12.2,598376,0
+KT.US,D,20230915,000000,12.4,12.44,12.33,12.35,975992,0
+KT.US,D,20230918,000000,12.28,12.31,12.205,12.3,431824,0
+KT.US,D,20230919,000000,12.25,12.29,12.17,12.26,706256,0
+KT.US,D,20230920,000000,12.45,12.57,12.44,12.46,702311,0
+KT.US,D,20230921,000000,12.24,12.305,12.225,12.25,748766,0
+KT.US,D,20230922,000000,12.36,12.39,12.275,12.32,1109753,0
+KT.US,D,20230925,000000,12.31,12.38,12.295,12.38,857523,0
+KT.US,D,20230926,000000,12.23,12.295,12.22,12.22,872581,0
+KT.US,D,20230927,000000,12.32,12.51,12.31,12.5,1014244,0
+KT.US,D,20230928,000000,12.5,12.84,12.49,12.83,1125592,0
+KT.US,D,20230929,000000,12.92,12.99,12.8,12.82,2465764,0
+KT.US,D,20231002,000000,12.73,12.73,12.54,12.58,744187,0
+KT.US,D,20231003,000000,12.52,12.52,12.34,12.36,1205322,0
+KT.US,D,20231004,000000,12.32,12.33,12.205,12.27,1130462,0
+KT.US,D,20231005,000000,12.19,12.25,12.095,12.2,1273520,0
+KT.US,D,20231006,000000,12.19,12.355,12.145,12.33,1277261,0
+KT.US,D,20231009,000000,12.25,12.405,12.24,12.39,1292679,0
+KT.US,D,20231010,000000,12.55,12.575,12.5,12.55,578175,0
+KT.US,D,20231011,000000,12.58,12.63,12.54,12.58,2120655,0
+KT.US,D,20231012,000000,12.53,12.53,12.18,12.18,1407020,0
+KT.US,D,20231013,000000,12.07,12.14,11.965,12,971570,0
+KT.US,D,20231016,000000,12.19,12.28,12.17,12.27,563744,0
+KT.US,D,20231017,000000,12.33,12.37,12.27,12.28,920980,0
+KT.US,D,20231018,000000,12.33,12.38,12.27,12.3,1086740,0
+KT.US,D,20231019,000000,12.23,12.27,12.145,12.2,814302,0
+KT.US,D,20231020,000000,12.13,12.18,12.09,12.1,463670,0
+KT.US,D,20231023,000000,12.07,12.12,12.015,12.03,733577,0
+KT.US,D,20231024,000000,12.04,12.19,12.04,12.13,1157452,0
+KT.US,D,20231025,000000,12.02,12.09,11.975,11.98,447190,0
+KT.US,D,20231026,000000,11.95,12.03,11.9036,11.96,844119,0
+KT.US,D,20231027,000000,11.99,12.03,11.83,11.85,769116,0
+KT.US,D,20231030,000000,12.02,12.105,11.97,12.03,650223,0
+KT.US,D,20231031,000000,12.11,12.14,12.07,12.08,844701,0
+KT.US,D,20231101,000000,12.23,12.32,12.17,12.31,649127,0
+KT.US,D,20231102,000000,12.45,12.55,12.41,12.54,493863,0
+KT.US,D,20231103,000000,12.76,12.785,12.695,12.74,572660,0
+KT.US,D,20231106,000000,12.91,12.935,12.74,12.79,560678,0
+KT.US,D,20231107,000000,12.41,12.63,12.315,12.58,830448,0
+KT.US,D,20231108,000000,12.54,12.63,12.47,12.49,870463,0
+KT.US,D,20231109,000000,12.58,12.82,12.58,12.64,832042,0
+KT.US,D,20231110,000000,12.61,12.67,12.47,12.59,579738,0
+KT.US,D,20231113,000000,12.53,12.53,12.35,12.42,985751,0
+KT.US,D,20231114,000000,12.66,12.71,12.58,12.71,819848,0
+KT.US,D,20231115,000000,12.77,12.8,12.745,12.75,587884,0
+KT.US,D,20231116,000000,12.78,12.865,12.775,12.85,422085,0
+KT.US,D,20231117,000000,12.87,12.895,12.81,12.88,796747,0
+KT.US,D,20231120,000000,12.96,13.01,12.8648,12.98,639387,0
+KT.US,D,20231121,000000,12.99,12.99,12.86,12.89,730284,0
+KT.US,D,20231122,000000,12.75,12.82,12.694,12.79,576287,0
+KT.US,D,20231124,000000,12.73,12.795,12.73,12.76,490415,0
+KT.US,D,20231127,000000,12.83,12.855,12.77,12.83,848852,0
+KT.US,D,20231128,000000,12.99,13.1,12.975,13.1,932085,0
+KT.US,D,20231129,000000,13.01,13.045,12.955,13,565513,0
+KT.US,D,20231130,000000,13.04,13.06,12.96,13.06,932998,0
+KT.US,D,20231201,000000,12.78,12.95,12.75,12.95,714454,0
+KT.US,D,20231204,000000,13.01,13.06,12.885,13.01,1211302,0
+KT.US,D,20231205,000000,13.01,13.075,12.9894,13.03,758177,0
+KT.US,D,20231206,000000,13.29,13.29,13.11,13.12,598726,0
+KT.US,D,20231207,000000,13.14,13.17,13.03,13.14,578934,0
+KT.US,D,20231208,000000,13.16,13.215,13.11,13.13,441794,0
+KT.US,D,20231211,000000,13.29,13.315,13.24,13.28,627529,0
+KT.US,D,20231212,000000,13.3,13.315,13.25,13.28,579523,0
+KT.US,D,20231213,000000,13.44,13.83,13.375,13.82,804310,0
+KT.US,D,20231214,000000,14,14.12,14,14.05,722030,0
+KT.US,D,20231215,000000,14.01,14.11,13.955,14.01,638663,0
+KT.US,D,20231218,000000,13.72,13.75,13.6601,13.73,865223,0
+KT.US,D,20231219,000000,13.72,13.845,13.71,13.77,826017,0
+KT.US,D,20231220,000000,13.8,13.88,13.75,13.75,683717,0
+KT.US,D,20231221,000000,13.86,13.89,13.755,13.82,653823,0
+KT.US,D,20231222,000000,13.79,13.855,13.73,13.78,565594,0
+KT.US,D,20231226,000000,13.82,13.84,13.79,13.83,460057,0
+KT.US,D,20231227,000000,13.43,13.7084,13.38,13.69,677527,0
+KT.US,D,20231228,000000,13.63,13.6875,13.46,13.57,649298,0
+KT.US,D,20231229,000000,13.53,13.53,13.4,13.44,863441,0
+KT.US,D,20240102,000000,13.37,13.37,13.095,13.17,1464942,0
+KT.US,D,20240103,000000,12.93,12.97,12.87,12.95,758804,0
+KT.US,D,20240104,000000,12.93,12.93,12.79,12.8,836571,0
+KT.US,D,20240105,000000,12.79,12.885,12.78,12.84,738473,0
+KT.US,D,20240108,000000,12.87,12.93,12.79,12.88,671587,0
+KT.US,D,20240109,000000,12.82,12.83,12.7,12.76,831794,0
+KT.US,D,20240110,000000,12.78,12.85,12.76,12.83,515093,0
+KT.US,D,20240111,000000,12.79,12.9075,12.77,12.84,705307,0
+KT.US,D,20240112,000000,12.91,12.965,12.85,12.86,601894,0
+KT.US,D,20240116,000000,12.42,12.5,12.38,12.41,685168,0
+KT.US,D,20240117,000000,12.32,12.44,12.32,12.4,562725,0
+KT.US,D,20240118,000000,12.59,12.65,12.545,12.6,877616,0
+KT.US,D,20240119,000000,12.58,12.66,12.535,12.65,902094,0
+KT.US,D,20240122,000000,12.62,12.69,12.61,12.62,506913,0
+KT.US,D,20240123,000000,12.62,12.665,12.555,12.65,813117,0
+KT.US,D,20240124,000000,12.73,12.765,12.64,12.65,683977,0
+KT.US,D,20240125,000000,12.82,12.84,12.725,12.83,662295,0
+KT.US,D,20240126,000000,13.02,13.15,13.02,13.07,627174,0
+KT.US,D,20240129,000000,13.07,13.12,13.05,13.11,780515,0
+KT.US,D,20240130,000000,13.1,13.175,13.045,13.11,1193599,0
+KT.US,D,20240131,000000,13.16,13.32,13.16,13.19,1120444,0
+KT.US,D,20240201,000000,13.82,13.995,13.775,13.95,1490266,0
+KT.US,D,20240202,000000,14.26,14.4793,14.2,14.23,1532797,0
+KT.US,D,20240205,000000,14.13,14.15,14.045,14.09,1413103,0
+KT.US,D,20240206,000000,14.1,14.17,14.08,14.17,1394182,0
+KT.US,D,20240207,000000,14.24,14.35,14.22,14.24,578738,0
+KT.US,D,20240208,000000,14.22,14.22,13.95,13.96,636425,0
+KT.US,D,20240209,000000,13.96,13.99,13.885,13.93,418879,0
+KT.US,D,20240212,000000,13.98,14.19,13.965,14.19,850202,0
+KT.US,D,20240213,000000,14.2,14.22,14.045,14.09,858188,0
+KT.US,D,20240214,000000,14.15,14.19,14.09,14.19,584080,0
+KT.US,D,20240215,000000,14.3,14.405,14.285,14.38,497259,0
+KT.US,D,20240216,000000,14.6,14.66,14.5,14.57,795650,0
+KT.US,D,20240220,000000,15.31,15.35,14.95,14.98,2561679,0
+KT.US,D,20240221,000000,14.74,14.74,14.455,14.58,1419595,0
+KT.US,D,20240222,000000,14.72,14.825,14.54,14.56,1900063,0
+KT.US,D,20240223,000000,14.58,14.68,14.525,14.55,1409374,0
+KT.US,D,20240226,000000,14.45,14.52,14.36,14.41,878561,0
+KT.US,D,20240227,000000,14.255,14.3,14.18,14.2,457642,0
+KT.US,D,20240228,000000,14.22,14.35,14.22,14.28,605050,0
+KT.US,D,20240229,000000,14.52,14.55,14.305,14.32,1071985,0
+KT.US,D,20240301,000000,14.31,14.43,14.225,14.41,815262,0
+KT.US,D,20240304,000000,14.38,14.47,14.37,14.4,837416,0
+KT.US,D,20240305,000000,14.44,14.49,14.36,14.36,768349,0
+KT.US,D,20240306,000000,14.46,14.5,14.36,14.42,866664,0
+KT.US,D,20240307,000000,14.47,14.51,14.41,14.48,1290903,0
+KT.US,D,20240308,000000,14.53,14.59,14.51,14.56,965389,0
+KT.US,D,20240311,000000,14.43,14.52,14.415,14.47,855960,0
+KT.US,D,20240312,000000,14.39,14.43,14.3,14.42,1362764,0
+KT.US,D,20240313,000000,14.42,14.455,14.385,14.41,502888,0
+KT.US,D,20240314,000000,14.44,14.52,14.44,14.49,941779,0
+KT.US,D,20240315,000000,14.33,14.39,14.22,14.23,503006,0
+KT.US,D,20240318,000000,14.23,14.25,14.16,14.18,535822,0
+KT.US,D,20240319,000000,14,14.06,13.94,14.02,1065731,0
+KT.US,D,20240320,000000,13.94,14,13.725,14,1253283,0
+KT.US,D,20240321,000000,14.39,14.405,14.245,14.31,897911,0
+KT.US,D,20240322,000000,14.34,14.48,14.33,14.36,694172,0
+KT.US,D,20240325,000000,14.22,14.23,14.11,14.14,642236,0
+KT.US,D,20240326,000000,14.33,14.37,14.252,14.31,717567,0
+KT.US,D,20240327,000000,14.36,14.36,14.15,14.16,536836,0
+KT.US,D,20240328,000000,14.06,14.125,13.97,14.02,927806,0
+KT.US,D,20240401,000000,13.83,13.87,13.76,13.8,822019,0
+KT.US,D,20240402,000000,13.69,13.7,13.53,13.56,861676,0
+KT.US,D,20240403,000000,13.39,13.445,13.325,13.43,4305239,0
+KT.US,D,20240404,000000,13.52,13.58,13.4,13.43,1431972,0
+KT.US,D,20240405,000000,13.39,13.42,13.3,13.42,974579,0
+KT.US,D,20240408,000000,13.56,13.665,13.54,13.54,860029,0
+KT.US,D,20240409,000000,13.47,13.56,13.42,13.56,1943332,0
+KT.US,D,20240410,000000,13.35,13.47,13.17,13.18,1619253,0
+KT.US,D,20240411,000000,13.04,13.23,12.95,13.08,1433139,0
+KT.US,D,20240412,000000,12.64,12.68,12.385,12.42,1578558,0
+KT.US,D,20240415,000000,12.51,12.55,12.435,12.46,1248998,0
+KT.US,D,20240416,000000,12.37,12.39,12.29,12.31,537782,0
+KT.US,D,20240417,000000,12.22,12.28,12.1,12.12,794640,0
+KT.US,D,20240418,000000,12.17,12.23,12.105,12.17,1074260,0
+KT.US,D,20240419,000000,12.17,12.26,12.16,12.2,451310,0
+KT.US,D,20240422,000000,12.46,12.56,12.43,12.54,842595,0
+KT.US,D,20240423,000000,12.57,12.715,12.57,12.69,625117,0
+KT.US,D,20240424,000000,12.67,12.7,12.6,12.65,436086,0
+KT.US,D,20240425,000000,12.39,12.545,12.39,12.51,343836,0
+KT.US,D,20240426,000000,12.57,12.66,12.56,12.59,346321,0
+KT.US,D,20240429,000000,12.59,12.685,12.59,12.64,381341,0
+KT.US,D,20240430,000000,12.57,12.69,12.56,12.64,765536,0
+KT.US,D,20240501,000000,12.62,12.71,12.54,12.58,463778,0
+KT.US,D,20240502,000000,12.61,12.755,12.58,12.74,329730,0
+KT.US,D,20240503,000000,12.83,12.85,12.745,12.84,319488,0
+KT.US,D,20240506,000000,12.87,12.925,12.84,12.86,258280,0
+KT.US,D,20240507,000000,13.05,13.2,13,13.04,522699,0
+KT.US,D,20240508,000000,12.96,13.1,12.96,13.07,513948,0
+KT.US,D,20240509,000000,13.09,13.13,13.07,13.12,560433,0
+KT.US,D,20240510,000000,13.25,13.25,13.08,13.11,400053,0
+KT.US,D,20240513,000000,13.15,13.22,13.15,13.18,247803,0
+KT.US,D,20240514,000000,13.36,13.425,13.33,13.41,355014,0
+KT.US,D,20240515,000000,13.51,13.67,13.51,13.65,740724,0
+KT.US,D,20240516,000000,13.95,14.02,13.8,13.85,1072940,0
+KT.US,D,20240517,000000,13.76,13.82,13.7,13.74,421504,0
+KT.US,D,20240520,000000,13.69,13.75,13.585,13.6,430303,0
+KT.US,D,20240521,000000,13.58,13.59,13.47,13.5,486248,0
+KT.US,D,20240522,000000,13.45,13.55,13.43,13.45,550505,0
+KT.US,D,20240523,000000,13.32,13.35,13.21,13.29,458271,0
+KT.US,D,20240524,000000,13.37,13.4,13.32,13.38,226004,0
+KT.US,D,20240528,000000,13.34,13.38,13.27,13.32,340913,0
+KT.US,D,20240529,000000,13.2,13.27,13.16,13.19,473877,0
+KT.US,D,20240530,000000,13.31,13.48,13.2599,13.38,811111,0
+KT.US,D,20240531,000000,13.4,13.535,13.35,13.52,847147,0
+KT.US,D,20240603,000000,13.61,13.65,13.525,13.59,483977,0
+KT.US,D,20240604,000000,13.31,13.445,13.31,13.39,674526,0
+KT.US,D,20240605,000000,13.49,13.6,13.4314,13.6,477748,0
+KT.US,D,20240606,000000,13.68,13.69,13.56,13.59,536667,0
+KT.US,D,20240607,000000,13.52,13.6,13.52,13.54,454324,0
+KT.US,D,20240610,000000,13.45,13.47,13.39,13.42,666495,0
+KT.US,D,20240611,000000,13.33,13.48,13.305,13.46,748479,0
+KT.US,D,20240612,000000,13.58,13.58,13.45,13.46,439532,0
+KT.US,D,20240613,000000,13.27,13.29,13.19,13.28,452333,0
+KT.US,D,20240614,000000,13.13,13.25,13.105,13.21,806239,0
+KT.US,D,20240617,000000,13.22,13.33,13.125,13.31,421478,0
+KT.US,D,20240618,000000,13.26,13.39,13.21,13.33,797034,0
+KT.US,D,20240620,000000,13.29,13.33,13.15,13.3,728905,0
+KT.US,D,20240621,000000,13.33,13.43,13.295,13.43,796978,0
+KT.US,D,20240624,000000,13.44,13.52,13.41,13.5,674053,0
+KT.US,D,20240625,000000,13.49,13.55,13.43,13.55,642354,0
+KT.US,D,20240626,000000,13.44,13.48,13.395,13.46,559879,0
+KT.US,D,20240627,000000,13.35,13.595,13.345,13.56,691795,0
+KT.US,D,20240628,000000,13.65,13.74,13.615,13.67,602305,0
+KT.US,D,20240701,000000,13.49,13.53,13.33,13.38,624342,0
+KT.US,D,20240702,000000,13.15,13.3,13.13,13.29,912843,0
+KT.US,D,20240703,000000,13.3,13.37,13.24,13.37,356663,0
+KT.US,D,20240705,000000,13.34,13.355,13.24,13.29,613802,0
+KT.US,D,20240708,000000,13.25,13.29,13.125,13.19,1170596,0
+KT.US,D,20240709,000000,13.14,13.19,13.11,13.14,1078331,0
+KT.US,D,20240710,000000,13.21,13.35,13.13,13.26,1075551,0
+KT.US,D,20240711,000000,13.25,13.39,13.25,13.36,863592,0
+KT.US,D,20240712,000000,13.42,13.425,13.365,13.4,826429,0
+KT.US,D,20240715,000000,13.31,13.31,13.155,13.16,383382,0
+KT.US,D,20240716,000000,13.24,13.36,13.22,13.32,434782,0
+KT.US,D,20240717,000000,13.32,13.54,13.266,13.45,629502,0
+KT.US,D,20240718,000000,13.64,13.6499,13.53,13.59,453049,0
+KT.US,D,20240719,000000,13.54,13.54,13.32,13.34,291432,0
+KT.US,D,20240722,000000,13.46,13.71,13.46,13.71,858119,0
+KT.US,D,20240723,000000,13.69,13.71,13.59,13.63,434747,0
+KT.US,D,20240724,000000,13.7,13.81,13.7,13.71,399141,0
+KT.US,D,20240725,000000,13.74,13.9,13.74,13.85,436169,0
+KT.US,D,20240726,000000,13.98,14.12,13.94,14.1,353965,0
+KT.US,D,20240729,000000,14.13,14.2,14.075,14.15,315986,0
+KT.US,D,20240730,000000,14.12,14.175,14.05,14.15,252187,0
+KT.US,D,20240731,000000,14.53,14.67,14.46,14.57,641421,0
+KT.US,D,20240801,000000,14.23,14.3,14.14,14.2,555539,0
+KT.US,D,20240802,000000,14.22,14.29,14.11,14.27,695633,0
+KT.US,D,20240805,000000,13.74,13.8,13.58,13.62,647530,0
+KT.US,D,20240806,000000,13.21,13.41,13.18,13.33,687963,0
+KT.US,D,20240807,000000,13.95,14.07,13.765,13.8,780974,0
+KT.US,D,20240808,000000,14.2,14.27,14.105,14.2,590618,0
+KT.US,D,20240809,000000,14.05,14.08,13.835,14.03,421310,0
+KT.US,D,20240812,000000,13.98,14.05,13.865,13.94,400882,0
+KT.US,D,20240813,000000,14.21,14.23,14.1,14.2,641179,0
+KT.US,D,20240814,000000,14.17,14.17,14.095,14.14,425750,0
+KT.US,D,20240815,000000,14.16,14.18,14.08,14.15,790334,0
+KT.US,D,20240816,000000,14.04,14.15,13.985,14.15,519230,0
+KT.US,D,20240819,000000,14.34,14.58,14.34,14.48,417727,0
+KT.US,D,20240820,000000,14.52,14.58,14.485,14.54,554037,0
+KT.US,D,20240821,000000,14.62,14.775,14.62,14.77,395998,0
+KT.US,D,20240822,000000,14.77,14.77,14.63,14.65,372940,0
+KT.US,D,20240823,000000,14.85,15.1,14.85,15.06,593368,0
+KT.US,D,20240826,000000,15.12,15.15,15.01,15.02,260861,0
+KT.US,D,20240827,000000,15.05,15.135,15.02,15.09,269244,0
+KT.US,D,20240828,000000,14.79,14.87,14.6,14.64,483243,0
+KT.US,D,20240829,000000,14.73,14.76,14.63,14.64,259050,0
+KT.US,D,20240830,000000,14.54,14.65,14.53,14.65,624336,0
+KT.US,D,20240903,000000,14.9,15.02,14.83,14.89,477286,0
+KT.US,D,20240904,000000,14.89,15.055,14.86,14.97,743075,0
+KT.US,D,20240905,000000,15.45,15.58,15.41,15.5,742201,0
+KT.US,D,20240906,000000,15.54,15.56,15.31,15.35,793884,0
+KT.US,D,20240909,000000,15.46,15.51,15.375,15.43,605848,0
+KT.US,D,20240910,000000,15.36,15.41,15.22,15.3,889129,0
+KT.US,D,20240911,000000,15.29,15.355,15.15,15.35,843667,0
+KT.US,D,20240912,000000,15.45,15.455,15.325,15.42,1188819,0
+KT.US,D,20240913,000000,15.77,15.9,15.56,15.58,1081611,0
+KT.US,D,20240916,000000,15.64,15.72,15.595,15.69,1042669,0
+KT.US,D,20240917,000000,15.73,15.77,15.525,15.54,976616,0
+KT.US,D,20240918,000000,15.59,15.72,15.44,15.55,1045752,0
+KT.US,D,20240919,000000,15.62,15.635,15.47,15.48,920125,0
+KT.US,D,20240920,000000,15.41,15.48,15.34,15.43,1636494,0
+KT.US,D,20240923,000000,15.41,15.52,15.375,15.46,613415,0
+KT.US,D,20240924,000000,15.5,15.71,15.48,15.68,493556,0
+KT.US,D,20240925,000000,15.27,15.356,15.18,15.26,530962,0
+KT.US,D,20240926,000000,15.61,15.82,15.61,15.8,647901,0
+KT.US,D,20240927,000000,15.52,15.71,15.495,15.61,556009,0
+KT.US,D,20240930,000000,15.58,15.58,15.312,15.38,415041,0
+KT.US,D,20241001,000000,15.45,15.455,15.2,15.28,565496,0
+KT.US,D,20241002,000000,15.11,15.14,14.91,14.96,868250,0
+KT.US,D,20241003,000000,14.84,14.845,14.7693,14.79,510418,0
+KT.US,D,20241004,000000,15.06,15.17,14.85,15,571599,0
+KT.US,D,20241007,000000,15.1,15.14,15.055,15.09,410294,0
+KT.US,D,20241008,000000,14.86,14.92,14.8,14.89,541365,0
+KT.US,D,20241009,000000,14.88,14.935,14.81,14.86,310775,0
+KT.US,D,20241010,000000,14.92,15.02,14.895,14.99,415027,0
+KT.US,D,20241011,000000,14.99,15.21,14.925,15.17,1369226,0
+KT.US,D,20241014,000000,15.08,15.2,15.06,15.1,335699,0
+KT.US,D,20241015,000000,15.09,15.175,15.03,15.04,732615,0
+KT.US,D,20241016,000000,15.65,15.71,15.595,15.7,879871,0
+KT.US,D,20241017,000000,15.67,15.74,15.575,15.71,829321,0
+KT.US,D,20241018,000000,15.74,15.77,15.68,15.75,497597,0
+KT.US,D,20241021,000000,15.61,15.675,15.55,15.62,965276,0
+KT.US,D,20241022,000000,15.8,15.98,15.8,15.87,735386,0
+KT.US,D,20241023,000000,15.46,15.595,15.45,15.55,465790,0
+KT.US,D,20241024,000000,15.89,15.91,15.68,15.71,685426,0
+KT.US,D,20241025,000000,15.84,15.905,15.785,15.8,499179,0
+KT.US,D,20241028,000000,15.84,15.84,15.68,15.68,412191,0
+KT.US,D,20241029,000000,15.65,15.72,15.62,15.66,332633,0
+KT.US,D,20241030,000000,15.83,15.99,15.77,15.81,696370,0
+KT.US,D,20241031,000000,15.75,15.9115,15.72,15.73,693935,0
+KT.US,D,20241101,000000,15.87,15.9,15.7,15.72,834697,0
+KT.US,D,20241104,000000,15.78,15.845,15.695,15.76,550121,0
+KT.US,D,20241105,000000,15.41,15.68,15.33,15.65,881853,0
+KT.US,D,20241106,000000,15.57,15.735,15.46,15.69,1319019,0
+KT.US,D,20241107,000000,15.61,16.24,15.61,16.18,1668680,0
+KT.US,D,20241108,000000,15.29,15.29,14.95,14.95,1742338,0
+KT.US,D,20241111,000000,15.85,15.86,15.59,15.7,1205506,0
+KT.US,D,20241112,000000,15.55,15.6,15.3,15.45,700974,0
+KT.US,D,20241113,000000,15.305,15.355,15.16,15.33,1090523,0
+KT.US,D,20241114,000000,14.84,15.28,14.79,15.25,1535601,0
+KT.US,D,20241115,000000,15.02,15.23,14.99,15.2,1154719,0
+KT.US,D,20241118,000000,15.15,15.32,15,15.27,1808537,0
+KT.US,D,20241119,000000,15.03,15.375,15.01,15.35,2795477,0
+KT.US,D,20241120,000000,15.64,16.015,15.61,16,2384868,0
+KT.US,D,20241121,000000,16.11,16.4,16.08,16.34,2830866,0
+KT.US,D,20241122,000000,16.34,16.61,16.28,16.6,3408299,0
+KT.US,D,20241125,000000,16.54,17.02,16.5,16.96,3546481,0
+KT.US,D,20241126,000000,16.9,17.425,16.835,17.41,3420031,0
+KT.US,D,20241127,000000,17.825,18.34,17.72,18.29,2961815,0
+KT.US,D,20241129,000000,18.36,18.45,18.05,18.15,2525939,0
+KT.US,D,20241202,000000,17.97,18.115,17.905,18.11,2776287,0
+KT.US,D,20241203,000000,17.47,18.05,17.315,18.03,9306447,0
+KT.US,D,20241204,000000,17.89,17.89,17.38,17.55,8082228,0
+KT.US,D,20241205,000000,17.35,17.36,16.745,16.77,2610681,0
+KT.US,D,20241206,000000,16.37,16.375,16.12,16.33,1953892,0
+KT.US,D,20241209,000000,16.055,16.17,15.93,15.93,1618993,0
+KT.US,D,20241210,000000,15.86,15.88,15.68,15.72,2617132,0
+KT.US,D,20241211,000000,15.785,15.785,15.64,15.75,3018100,0
+KT.US,D,20241212,000000,15.6721,16.03,15.6721,16,2906718,0
+KT.US,D,20241213,000000,16.015,16.31,16.01,16.24,2792298,0
+KT.US,D,20241216,000000,16.57,16.57,16.285,16.48,1606851,0
+KT.US,D,20241217,000000,16.36,16.4,16.21,16.33,1895374,0
+KT.US,D,20241218,000000,16.37,16.48,16.14,16.27,1901069,0
+KT.US,D,20241219,000000,16.185,16.34,15.87,16.12,1745935,0
+KT.US,D,20241220,000000,16,16.25,15.96,16.07,760290,0
+KT.US,D,20241223,000000,16.16,16.238,15.9058,16.05,937403,0
+KT.US,D,20241224,000000,16.01,16.2,16.005,16.14,311851,0
+KT.US,D,20241226,000000,16.11,16.15,15.95,15.96,400802,0
+KT.US,D,20241227,000000,15.825,15.89,15.76,15.86,846874,0
+KT.US,D,20241230,000000,15.5959,15.705,15.49,15.62,554403,0
+KT.US,D,20241231,000000,15.55,15.66,15.49,15.52,530292,0
+KT.US,D,20250102,000000,15.62,15.6782,15.54,15.62,794316,0
+KT.US,D,20250103,000000,15.68,15.785,15.64,15.74,548170,0
+KT.US,D,20250106,000000,15.7,15.8,15.585,15.67,1204789,0
+KT.US,D,20250107,000000,15.67,15.95,15.67,15.79,1335344,0
+KT.US,D,20250108,000000,15.755,15.85,15.635,15.8,1194686,0
+KT.US,D,20250110,000000,15.65,15.77,15.55,15.57,1295128,0
+KT.US,D,20250113,000000,15.6357,16.025,15.55,16.01,1263884,0
+KT.US,D,20250114,000000,15.91,16.22,15.895,16.2,1539774,0
+KT.US,D,20250115,000000,16.09,16.47,16.09,16.39,1452920,0
+KT.US,D,20250116,000000,16.41,16.57,16.32,16.55,1549747,0
+KT.US,D,20250117,000000,16.61,16.76,16.56,16.74,1008875,0
+KT.US,D,20250121,000000,16.88,17.055,16.8,16.96,1285971,0
+KT.US,D,20250122,000000,16.85,17.005,16.72,16.96,1973189,0
+KT.US,D,20250123,000000,17.08,17.47,16.935,17.44,1761886,0
+KT.US,D,20250124,000000,17.65,17.76,17.52,17.66,845602,0
+KT.US,D,20250127,000000,17.6,17.985,17.55,17.94,1168226,0
+KT.US,D,20250128,000000,17.94,17.98,17.68,17.71,689856,0
+KT.US,D,20250129,000000,17.7101,17.94,17.675,17.72,407419,0
+KT.US,D,20250130,000000,17.83,17.87,17.56,17.59,580820,0
+KT.US,D,20250131,000000,17.62,17.62,17.31,17.33,1197330,0
+KT.US,D,20250203,000000,16.89,17.32,16.84,17.27,1602409,0
+KT.US,D,20250204,000000,17.27,17.3295,16.99,17,1370494,0
+KT.US,D,20250205,000000,17,17.14,16.77,17.01,1594572,0
+KT.US,D,20250206,000000,17.01,17.03,16.73,17.03,1437288,0
+KT.US,D,20250207,000000,16.795,16.875,16.63,16.69,2005546,0
+KT.US,D,20250210,000000,16.97,17.155,16.68,17.03,1222658,0
+KT.US,D,20250211,000000,16.81,17.01,16.81,16.94,1371469,0
+KT.US,D,20250212,000000,16.63,16.875,16.62,16.8,1341731,0
+KT.US,D,20250213,000000,16.855,16.88,16.58,16.84,1447427,0
+KT.US,D,20250214,000000,17.11,17.21,16.91,17.1,1807019,0
+KT.US,D,20250218,000000,17.02,17.29,16.965,17.25,1843804,0
+KT.US,D,20250219,000000,17.35,17.4,17.125,17.31,2059251,0
+KT.US,D,20250220,000000,17.4,17.59,17.33,17.55,2683790,0
+KT.US,D,20250221,000000,17.41,17.475,17.195,17.43,1966390,0
+KT.US,D,20250224,000000,17.55,17.68,17.425,17.63,2494606,0
+KT.US,D,20250225,000000,17.64,17.84,17.59,17.8,1458532,0
+KT.US,D,20250226,000000,17.75,17.82,17.675,17.68,1465026,0
+KT.US,D,20250227,000000,17.66,17.74,17.19,17.21,1293411,0
+KT.US,D,20250228,000000,17.01,17.16,16.81,17.16,1982572,0
+KT.US,D,20250303,000000,17.225,17.44,17.07,17.18,1557286,0
+KT.US,D,20250304,000000,17.18,17.235,16.99,17.1,1368942,0
+KT.US,D,20250305,000000,17.21,17.99,17.205,17.96,3713210,0
+KT.US,D,20250306,000000,18.01,18.085,17.835,17.92,1255590,0
+KT.US,D,20250307,000000,17.87,17.94,17.68,17.94,1249886,0
+KT.US,D,20250310,000000,17.9,17.94,17.525,17.6,843615,0
+KT.US,D,20250311,000000,17.302,17.79,17.23,17.78,1711115,0
+KT.US,D,20250312,000000,17.998,18.05,17.72,17.96,924613,0
+KT.US,D,20250313,000000,17.77,18.18,17.77,18.08,1144993,0
+KT.US,D,20250314,000000,18.21,18.28,17.97,18.28,1304048,0
+KT.US,D,20250317,000000,18.3,18.74,18.3,18.63,960761,0
+KT.US,D,20250318,000000,18.33,18.48,18.125,18.38,1153310,0
+KT.US,D,20250319,000000,18.45,18.59,18.21,18.4,1181587,0
+KT.US,D,20250320,000000,18.4,18.4,18.17,18.18,1037802,0
+KT.US,D,20250321,000000,17.873,18.015,17.6,17.8,2389649,0
+KT.US,D,20250324,000000,17.79,17.85,17.56,17.69,1114045,0
+KT.US,D,20250325,000000,17.8575,17.8575,17.635,17.73,1143512,0
+KT.US,D,20250326,000000,17.83,17.98,17.7,17.85,723935,0
+KT.US,D,20250327,000000,17.78,18,17.63,17.64,1910343,0
+KT.US,D,20250328,000000,17.77,17.93,17.42,17.53,1208074,0
+KT.US,D,20250331,000000,17.73,17.8,17.3901,17.71,1158279,0
+KT.US,D,20250401,000000,17.65,17.7498,17.57,17.69,1339443,0
+KT.US,D,20250402,000000,17.515,17.61,17.285,17.31,800448,0
+KT.US,D,20250403,000000,17.46,17.96,17.37,17.87,1473604,0
+KT.US,D,20250404,000000,17.65,17.71,17.229,17.32,1710519,0
+KT.US,D,20250407,000000,16.98,17.33,16.69,17.08,1283044,0
+KT.US,D,20250408,000000,17.38,17.38,16.62,16.71,1606040,0
+KT.US,D,20250409,000000,16.54,17.29,16.25,17.22,2090949,0
+KT.US,D,20250410,000000,17.27,17.27,16.81,17.02,1371505,0
+KT.US,D,20250411,000000,17.1,17.36,16.965,17.3,2061465,0
+KT.US,D,20250414,000000,17.27,17.37,17.1,17.23,931407,0
+KT.US,D,20250415,000000,17.345,17.54,17.29,17.45,1276815,0
+KT.US,D,20250416,000000,17.58,17.7299,17.42,17.67,2435816,0
+KT.US,D,20250417,000000,17.8,18.145,17.73,18.01,1681187,0
+KT.US,D,20250421,000000,18.11,18.11,17.945,18.1,1010315,0
+KT.US,D,20250422,000000,18.2,18.53,18.09,18.45,1891631,0
+KT.US,D,20250423,000000,18.59,18.67,18.32,18.64,1641057,0
+KT.US,D,20250424,000000,18.59,18.875,18.4913,18.71,1544585,0
+KT.US,D,20250425,000000,18.685,18.75,18.58,18.68,1363614,0
+KT.US,D,20250428,000000,18.7,19.105,18.62,18.98,1541397,0
+KT.US,D,20250429,000000,19,19.07,18.795,18.9,1196805,0
+KT.US,D,20250430,000000,18.98,19.535,18.94,19.46,1061908,0
+KT.US,D,20250501,000000,19.45,19.49,19.3,19.36,1085770,0
+KT.US,D,20250502,000000,19.6609,20.05,19.6609,20.03,1024789,0
+KT.US,D,20250505,000000,20.2,20.28,19.95,20.1,547065,0
+KT.US,D,20250506,000000,19.92,20.175,19.87,20.08,860253,0
+KT.US,D,20250507,000000,19.7345,19.83,19.4,19.48,1887005,0
+KT.US,D,20250508,000000,19.41,19.415,19.01,19.06,1384998,0
+KT.US,D,20250509,000000,19.06,19.37,18.85,19.32,1424095,0
+KT.US,D,20250512,000000,19.22,19.24,19,19.21,1635479,0
+KT.US,D,20250513,000000,19.13,19.36,19.02,19.31,2869628,0
+KT.US,D,20250514,000000,19.38,19.67,19.14,19.2,1942013,0
+KT.US,D,20250515,000000,19.25,19.44,19.1,19.37,1096095,0
+KT.US,D,20250516,000000,19.36,19.61,19.295,19.33,818918,0
+KT.US,D,20250519,000000,19.33,19.43,19.1,19.38,2089895,0
+KT.US,D,20250520,000000,19.44,19.65,19.31,19.52,2041534,0
+KT.US,D,20250521,000000,19.4,19.605,19.21,19.39,2558885,0
+KT.US,D,20250522,000000,19.32,19.32,19.04,19.11,699189,0
+KT.US,D,20250523,000000,19.04,19.33,18.91,19.28,1911794,0
+KT.US,D,20250527,000000,19.66,19.71,19.165,19.32,3357034,0
+KT.US,D,20250528,000000,19.19,19.4,19.14,19.18,756688,0
+KT.US,D,20250529,000000,19.255,19.285,19.14,19.19,923828,0
+KT.US,D,20250530,000000,19,19.0549,18.43,18.81,2345698,0
+KT.US,D,20250602,000000,18.79,19,18.7,18.86,1613621,0
+KT.US,D,20250603,000000,18.9,19.02,18.725,18.98,910417,0
+KT.US,D,20250604,000000,19.03,19.34,19.03,19.23,1122758,0
+KT.US,D,20250605,000000,19.25,19.7,19.23,19.66,1624536,0
+KT.US,D,20250606,000000,19.66,19.84,19.56,19.72,960104,0
+KT.US,D,20250609,000000,19.69,19.89,19.6,19.88,1012267,0
+KT.US,D,20250610,000000,19.77,19.9,19.565,19.7,576432,0
+KT.US,D,20250611,000000,19.848,19.99,19.69,19.78,992611,0
+KT.US,D,20250612,000000,19.94,20.185,19.92,20.13,1187701,0
+KT.US,D,20250613,000000,19.975,20.09,19.83,19.99,800199,0
+KT.US,D,20250616,000000,20.16,20.46,20.15,20.16,1250679,0
+KT.US,D,20250617,000000,20,20.055,19.75,19.75,1316951,0
+KT.US,D,20250618,000000,19.79,19.93,19.73,19.74,1204536,0
+KT.US,D,20250620,000000,19.86,19.87,19.72,19.8,930474,0
+KT.US,D,20250623,000000,19.55,19.8,19.36,19.74,1242738,0
+KT.US,D,20250624,000000,19.97,20.3,19.85,20.27,2008759,0
+KT.US,D,20250625,000000,20.03,20.17,19.68,19.92,1723230,0
+KT.US,D,20250626,000000,20.03,20.38,20,20.12,1471124,0
+KT.US,D,20250627,000000,20.33,20.565,20.21,20.3,1663219,0
+KT.US,D,20250630,000000,20.86,20.925,20.65,20.78,2391807,0
+KT.US,D,20250701,000000,21.32,21.6137,21.17,21.31,1608637,0
+KT.US,D,20250702,000000,21.11,21.35,21.075,21.2,958183,0
+KT.US,D,20250703,000000,21.28,21.4,21.135,21.2,556309,0
+KT.US,D,20250707,000000,21.125,21.2671,20.99,21.01,1030494,0
+KT.US,D,20250708,000000,21,21.07,20.57,20.77,1690494,0
+KT.US,D,20250709,000000,20.63,20.78,20.6128,20.67,786750,0
+KT.US,D,20250710,000000,20.855,21.105,20.82,20.96,1000583,0
+KT.US,D,20250711,000000,21.23,21.425,21.11,21.23,1130626,0
+KT.US,D,20250714,000000,21.27,21.41,21.245,21.28,763168,0
+KT.US,D,20250715,000000,21.41,21.49,21.195,21.38,1144920,0
+KT.US,D,20250716,000000,21.325,21.3299,21.0607,21.17,676732,0
+KT.US,D,20250717,000000,20.84,21.09,20.8,20.98,833224,0
+KT.US,D,20250718,000000,20.7701,20.95,20.7701,20.79,613943,0
+KT.US,D,20250721,000000,21,21,20.76,20.8,666440,0
+KT.US,D,20250722,000000,20.9,21.1,20.85,21.03,730416,0
+KT.US,D,20250723,000000,21.03,21.1485,20.945,21.07,1008274,0
+KT.US,D,20250724,000000,21.11,21.13,20.925,20.95,1264357,0
+KT.US,D,20250725,000000,20.7,20.85,20.58,20.65,517758,0
+KT.US,D,20250728,000000,20,20.386,19.93,20.04,1119209,0
+KT.US,D,20250729,000000,20.125,20.34,19.93,20.34,1083951,0
+KT.US,D,20250730,000000,20.21,20.295,20.15,20.21,478826,0
+KT.US,D,20250731,000000,20.21,20.23,20.04,20.19,1213774,0
+KT.US,D,20250801,000000,19.94,20.48,19.32,20.38,1217733,0
+KT.US,D,20250804,000000,20.5,20.78,20.5,20.56,1269634,0
+KT.US,D,20250805,000000,20.54,20.75,20.49,20.75,1027148,0
+KT.US,D,20250806,000000,20.5,20.54,20.14,20.17,1340953,0
+KT.US,D,20250807,000000,20.0601,20.3602,19.71,20.15,1829888,0
+KT.US,D,20250808,000000,20.02,20.27,19.94,20.19,666697,0
+KT.US,D,20250811,000000,19.97,20.18,19.9,20.04,1499059,0
+KT.US,D,20250812,000000,20.14,20.2,19.89,20.1,2521382,0
+KT.US,D,20250813,000000,19.98,20.44,19.95,20.27,1719571,0
+KT.US,D,20250814,000000,20.3,20.75,20.27,20.7,2002025,0
+KT.US,D,20250815,000000,20.755,20.77,20.505,20.59,712321,0
+KT.US,D,20250818,000000,20.59,20.8,20.5,20.79,1821608,0
+KT.US,D,20250819,000000,20.78,20.78,20.56,20.75,2983520,0
+KT.US,D,20250820,000000,20.83,21.115,20.73,20.95,2247656,0
+KT.US,D,20250821,000000,20.75,20.8699,20.46,20.48,929831,0
+KT.US,D,20250822,000000,20.4,20.69,20.37,20.69,1221009,0
+KT.US,D,20250825,000000,20.7,21.135,20.625,20.97,1068350,0
+KT.US,D,20250826,000000,20.845,20.85,20.41,20.41,1778643,0
+KT.US,D,20250827,000000,20.22,20.32,20.09,20.19,782920,0
+KT.US,D,20250828,000000,20.31,20.54,20.215,20.43,1420663,0
+KT.US,D,20250829,000000,20.1935,20.31,20.13,20.25,998074,0
+KT.US,D,20250902,000000,19.87,19.98,19.61,19.78,1624882,0
+KT.US,D,20250903,000000,19.805,20.115,19.7,19.98,2442890,0
+KT.US,D,20250904,000000,20,20.14,19.93,20.14,978577,0
+KT.US,D,20250905,000000,20.4,20.42,20.215,20.28,1735149,0
+KT.US,D,20250908,000000,20.12,20.2,20.025,20.04,812612,0
+KT.US,D,20250909,000000,19.6021,20.03,19.6021,20,2944456,0
+KT.US,D,20250910,000000,19.71,19.86,19.57,19.74,2549205,0
+KT.US,D,20250911,000000,20.005,20.13,19.915,20.06,1352001,0
+KT.US,D,20250912,000000,19.76,19.76,19.575,19.74,1218186,0
+KT.US,D,20250915,000000,19.85,20.17,19.76,20.05,1407052,0
+KT.US,D,20250916,000000,20.15,20.175,19.88,20.01,1775210,0
+KT.US,D,20250917,000000,19.94,20.22,19.94,20.09,979790,0
+KT.US,D,20250918,000000,20.1,20.12,19.95,19.98,923896,0
+KT.US,D,20250919,000000,19.74,19.83,19.31,19.39,1293142,0
+KT.US,D,20250922,000000,19.3,19.445,19.1718,19.42,1730847,0
+KT.US,D,20250923,000000,19.48,19.54,19.32,19.41,1415426,0
+KT.US,D,20250924,000000,19.38,19.59,19.38,19.49,2272911,0
+KT.US,D,20250925,000000,19.545,19.6,19.3,19.34,1113967,0
+KT.US,D,20250926,000000,19.34,19.365,19.195,19.32,912303,0
+KT.US,D,20250929,000000,19.25,19.5175,19.25,19.48,1476982,0
+KT.US,D,20250930,000000,19.46,19.51,19.29,19.5,2575784,0
+KT.US,D,20251001,000000,19.6,19.92,19.52,19.76,1572263,0
+KT.US,D,20251002,000000,19.95,20.02,19.795,19.88,1230484,0
+KT.US,D,20251003,000000,19.9,19.9,19.66,19.67,724246,0
+KT.US,D,20251006,000000,19.54,19.64,19.41,19.52,589532,0
+KT.US,D,20251007,000000,19.46,19.51,19.25,19.34,634524,0
+KT.US,D,20251008,000000,19.41,19.46,19.255,19.37,812627,0
+KT.US,D,20251009,000000,19.3284,19.435,18.86,18.91,961259,0
+KT.US,D,20251010,000000,18.935,18.97,18.555,18.57,1151109,0
+KT.US,D,20251013,000000,18.77,18.77,18.48,18.48,1614309,0
+KT.US,D,20251014,000000,18.13,18.27,18.035,18.2,1588861,0
+KT.US,D,20251015,000000,18.295,18.525,18.19,18.5,1469052,0
+KT.US,D,20251016,000000,18.7,19.265,18.51,19.22,3810388,0
+KT.US,D,20251017,000000,19,19.115,18.9,19.01,1040507,0
+KT.US,D,20251020,000000,19.13,19.26,19.08,19.25,956520,0
+KT.US,D,20251021,000000,19.05,19.11,18.87,18.93,892650,0
+KT.US,D,20251022,000000,18.87,19.06,18.87,19.02,679817,0
+KT.US,D,20251023,000000,18.9,18.98,18.71,18.73,667753,0
+KT.US,D,20251024,000000,18.73,18.75,18.5,18.61,1409815,0
+KT.US,D,20251027,000000,18.6,18.945,18.2,18.84,929659,0
+KT.US,D,20251028,000000,18.74,19.13,18.71,19.13,1207075,0
+KT.US,D,20251029,000000,19.2,19.22,18.89,18.9,773927,0
+KT.US,D,20251030,000000,18.63,18.745,18.4,18.4,792888,0
+KT.US,D,20251031,000000,18.4,18.56,18.2,18.55,1223554,0
+KT.US,D,20251103,000000,18.56,18.7,18.42,18.7,1229064,0
+KT.US,D,20251104,000000,18.46,18.61,18.435,18.49,1267380,0
+KT.US,D,20251105,000000,18.32,18.475,18.3,18.36,831009,0
+KT.US,D,20251106,000000,18.335,18.615,18.205,18.43,1875732,0
+KT.US,D,20251107,000000,18.04,18.465,18.04,18.21,919122,0
+KT.US,D,20251110,000000,18.21,18.255,17.81,18.1,1372067,0
+KT.US,D,20251111,000000,18.285,18.43,18.14,18.34,1919981,0
+KT.US,D,20251112,000000,18.38,18.38,18,18.02,1408722,0
+KT.US,D,20251113,000000,18.29,18.4,18.02,18.15,2096958,0
+KT.US,D,20251114,000000,18.17,18.2,18.04,18.1,1394335,0
+KT.US,D,20251117,000000,18.17,18.21,17.95,18.14,1813990,0
+KT.US,D,20251118,000000,18.2,18.2,17.77,17.88,2008912,0
+KT.US,D,20251119,000000,17.86,18,17.68,17.79,1380888,0
+KT.US,D,20251120,000000,17.755,17.89,17.54,17.67,1762124,0
+KT.US,D,20251121,000000,17.75,17.95,17.73,17.83,1269974,0
+KT.US,D,20251124,000000,17.77,17.94,17.72,17.83,1861675,0
+KT.US,D,20251125,000000,17.83,18.2,17.69,18.18,2716695,0
+KT.US,D,20251126,000000,18.27,18.41,18.15,18.35,1954968,0
+KT.US,D,20251128,000000,18.42,18.43,18.22,18.36,830569,0
+KT.US,D,20251201,000000,18.28,18.49,18.23,18.45,1556443,0
+KT.US,D,20251202,000000,18.45,18.5,18.23,18.38,2364111,0
+KT.US,D,20251203,000000,18.9,19.025,18.57,18.57,2058804,0
+KT.US,D,20251204,000000,18.6,18.82,18.53,18.56,1692300,0
+KT.US,D,20251205,000000,18.66,18.77,18.54,18.56,1471048,0
+KT.US,D,20251208,000000,18.43,18.525,18.37,18.49,1900831,0
+KT.US,D,20251209,000000,18.68,18.69,18.31,18.39,1672890,0
+KT.US,D,20251210,000000,18.355,18.64,18.35,18.63,1148358,0
+KT.US,D,20251211,000000,18.23,18.56,18.23,18.51,3032214,0
+KT.US,D,20251212,000000,18.66,18.75,18.63,18.7,2562455,0
+KT.US,D,20251215,000000,18.85,19.29,18.85,19.01,2392298,0
+KT.US,D,20251216,000000,19.025,19.025,18.645,18.71,2389865,0
+KT.US,D,20251217,000000,18.84,19.05,18.71,19.05,3113843,0
+KT.US,D,20251218,000000,19.04,19.1,18.755,18.81,2628869,0
+KT.US,D,20251219,000000,18.74,18.91,18.615,18.62,1708998,0
+KT.US,D,20251222,000000,18.7,18.7,18.47,18.62,966255,0
+KT.US,D,20251223,000000,18.63,18.755,18.54,18.6,762019,0
+KT.US,D,20251224,000000,18.82,19.06,18.78,19.03,633732,0
+KT.US,D,20251226,000000,19.11,19.16,18.92,19.15,665577,0
+KT.US,D,20251229,000000,19,19.14,18.9,19.06,929506,0
+KT.US,D,20251230,000000,18.92,19.08,18.92,19.05,992981,0
+KT.US,D,20251231,000000,19.01,19.08,18.935,18.97,601867,0
+KT.US,D,20260102,000000,18.84,19.135,18.76,19.04,2283622,0
+KT.US,D,20260105,000000,19.04,19.39,18.97,19.09,2187497,0
+KT.US,D,20260106,000000,19.155,19.33,19.025,19.21,3119936,0
+KT.US,D,20260107,000000,19.21,19.39,18.955,18.97,1672365,0
+KT.US,D,20260108,000000,18.78,19.005,18.78,18.97,1848658,0
+KT.US,D,20260109,000000,18.94,18.985,18.765,18.82,1443407,0
+KT.US,D,20260112,000000,18.8,19.105,18.6657,19.05,2371448,0
+KT.US,D,20260113,000000,19.1,19.1,18.87,18.93,1233615,0
+KT.US,D,20260114,000000,18.93,19.225,18.87,19.17,2052094,0
+KT.US,D,20260115,000000,19.13,19.41,19.06,19.29,1241291,0
+KT.US,D,20260116,000000,19.4,19.5,19.16,19.49,1401018,0
+KT.US,D,20260120,000000,19.5,19.605,19.26,19.52,1761063,0
+KT.US,D,20260121,000000,19.79,19.8,19.49,19.63,2558981,0
+KT.US,D,20260122,000000,19.64,19.765,19.635,19.67,1779151,0
+KT.US,D,20260123,000000,19.645,19.945,19.57,19.91,1107274,0
+KT.US,D,20260126,000000,19.96,20.045,19.85,19.94,1180888,0
+KT.US,D,20260127,000000,20.14,20.735,20.14,20.66,1434645,0
+KT.US,D,20260128,000000,20.71,20.99,20.59,20.72,1468870,0
+KT.US,D,20260129,000000,20.915,21.44,20.91,21.08,1894244,0
+KT.US,D,20260130,000000,21,21.155,20.76,20.92,2529027,0
+KT.US,D,20260202,000000,20.65,20.815,20.32,20.69,1606081,0
+KT.US,D,20260203,000000,20.92,21.14,20.845,20.9,1535198,0
+KT.US,D,20260204,000000,20.9,21.245,20.68,21.17,1891944,0
+KT.US,D,20260205,000000,20.96,21.145,20.895,21.02,2416674,0
+KT.US,D,20260206,000000,21.04,21.285,20.97,21.27,1640963,0
+KT.US,D,20260209,000000,21.4,21.8,21.365,21.77,1590443,0
+KT.US,D,20260210,000000,21.8889,23.235,21.88,22.66,2449937,0
+KT.US,D,20260211,000000,23.05,23.445,22.74,23.39,2359474,0
+KT.US,D,20260212,000000,23.76,23.965,23.29,23.52,2074718,0
+KT.US,D,20260213,000000,23.76,23.79,23.46,23.56,1008828,0
+KT.US,D,20260217,000000,23.76,23.8,23.235,23.75,3049774,0
+KT.US,D,20260218,000000,23.75,23.87,23.54,23.79,2306951,0
diff --git a/daily/us/nyse stocks/1/len-b.us.txt b/daily/us/nyse stocks/1/len-b.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..611262b5b2f0796597af4037232bb98e9d787e00
--- /dev/null
+++ b/daily/us/nyse stocks/1/len-b.us.txt	
@@ -0,0 +1,3896 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LEN-B.US,D,20100823,000000,8.86463,8.96983,8.81099,8.86463,8207.8217703776,0
+LEN-B.US,D,20100824,000000,8.65261,9.09288,8.34263,9.04029,29607.774199448,0
+LEN-B.US,D,20100825,000000,8.5026,9.38502,8.17449,9.38502,10095.301407068,0
+LEN-B.US,D,20100826,000000,9.39442,9.41226,9.09288,9.16334,15297.846801598,0
+LEN-B.US,D,20100827,000000,9.23567,9.39442,9.14549,9.39442,6324.6004069797,0
+LEN-B.US,D,20100830,000000,9.38502,9.50903,9.23567,9.23567,21496.828146464,0
+LEN-B.US,D,20100831,000000,9.41226,9.41226,9.27982,9.35121,12615.134627623,0
+LEN-B.US,D,20100901,000000,9.4912,9.76454,9.4912,9.6847,5543.2072578931,0
+LEN-B.US,D,20100902,000000,9.54658,9.89601,9.54658,9.79924,23512.055981914,0
+LEN-B.US,D,20100903,000000,9.97776,10.0913,9.54658,10.083,40235.359768018,0
+LEN-B.US,D,20100907,000000,9.98622,9.98622,9.79173,9.83593,14647.395556242,0
+LEN-B.US,D,20100908,000000,9.90542,10.1431,9.79173,9.97776,148414.66361526,0
+LEN-B.US,D,20100909,000000,10.1252,10.1881,9.92234,10.1609,251477.65210214,0
+LEN-B.US,D,20100910,000000,10.1009,10.3254,10.0557,10.2239,42561.441553787,0
+LEN-B.US,D,20100913,000000,10.4455,10.5161,10.2332,10.4822,161268.26154723,0
+LEN-B.US,D,20100914,000000,10.5075,10.5075,10.2887,10.3404,7817.1251958343,0
+LEN-B.US,D,20100915,000000,10.2699,10.2887,10.1009,10.1515,7823.5126057724,0
+LEN-B.US,D,20100916,000000,10.083,10.083,9.71103,9.84534,9924.9704753865,0
+LEN-B.US,D,20100917,000000,9.89601,9.93175,9.73821,9.89601,7923.582028135,0
+LEN-B.US,D,20100920,000000,10.2069,10.7442,10.1609,10.6597,97451.648856308,0
+LEN-B.US,D,20100921,000000,10.7105,10.8072,10.4896,10.6146,73234.848644564,0
+LEN-B.US,D,20100922,000000,10.578,10.6503,10.1798,10.2154,58499.093917512,0
+LEN-B.US,D,20100923,000000,10.1609,10.4202,10.021,10.0651,72466.230315353,0
+LEN-B.US,D,20100924,000000,10.2699,10.5602,10.2699,10.5517,16016.430419627,0
+LEN-B.US,D,20100927,000000,10.6785,10.7528,10.4822,10.7105,10379.54114931,0
+LEN-B.US,D,20100928,000000,10.7349,10.904,10.5602,10.904,13099.513214591,0
+LEN-B.US,D,20100929,000000,10.8513,10.8607,10.6785,10.687,27222.076587591,0
+LEN-B.US,D,20100930,000000,10.8419,10.904,10.6954,10.8852,28086.506065872,0
+LEN-B.US,D,20101001,000000,11.1247,11.1529,10.9856,10.9856,8715.6208604516,0
+LEN-B.US,D,20101004,000000,10.9856,10.9856,10.7988,10.904,6493.8667703376,0
+LEN-B.US,D,20101005,000000,11.0214,11.1529,10.825,11.0618,16119.693546959,0
+LEN-B.US,D,20101006,000000,11.1247,11.1247,10.8072,10.8072,46273.591296109,0
+LEN-B.US,D,20101007,000000,10.8758,10.8758,10.6954,10.7528,11768.802810834,0
+LEN-B.US,D,20101008,000000,10.8157,11.4656,10.7799,11.2694,109884.7423007,0
+LEN-B.US,D,20101011,000000,11.3492,11.6103,11.2863,11.4291,23764.358674467,0
+LEN-B.US,D,20101012,000000,11.3135,11.4901,11.0533,11.4901,63823.000100866,0
+LEN-B.US,D,20101013,000000,11.4375,11.4901,11.181,11.2074,39570.004566139,0
+LEN-B.US,D,20101014,000000,11.1895,11.6441,11.1435,11.5747,49659.983131592,0
+LEN-B.US,D,20101015,000000,11.3229,11.3407,10.949,10.9932,21462.761960128,0
+LEN-B.US,D,20101018,000000,10.9585,10.9585,10.641,10.7894,25857.299997497,0
+LEN-B.US,D,20101019,000000,10.6785,11.0298,10.4991,10.5161,43768.662032075,0
+LEN-B.US,D,20101020,000000,10.4455,10.4822,10.1431,10.2794,89149.080505183,0
+LEN-B.US,D,20101021,000000,10.3845,10.6597,10.3845,10.5433,14935.893571777,0
+LEN-B.US,D,20101022,000000,10.6316,10.6316,10.5602,10.5874,6675.9079535717,0
+LEN-B.US,D,20101025,000000,10.6503,10.8513,10.6503,10.7611,26450.264553412,0
+LEN-B.US,D,20101026,000000,10.578,10.7442,10.578,10.687,10196.435397753,0
+LEN-B.US,D,20101027,000000,10.641,10.6954,10.4822,10.6597,21629.89918684,0
+LEN-B.US,D,20101028,000000,10.6691,10.6691,10.4024,10.4727,17174.680755058,0
+LEN-B.US,D,20101029,000000,10.4727,10.5348,10.3845,10.5348,35801.432702697,0
+LEN-B.US,D,20101101,000000,10.5161,10.6503,10.4024,10.5517,28225.964516186,0
+LEN-B.US,D,20101102,000000,10.6503,11.5747,10.6052,11.5747,49189.443932823,0
+LEN-B.US,D,20101103,000000,11.4901,11.4901,11.0298,11.2074,12749.270236322,0
+LEN-B.US,D,20101104,000000,11.4375,11.6536,11.0974,11.5747,26697.244404349,0
+LEN-B.US,D,20101105,000000,11.6987,11.6987,11.507,11.6714,18476.647814096,0
+LEN-B.US,D,20101108,000000,11.6714,11.9119,11.6262,11.8667,14862.438357489,0
+LEN-B.US,D,20101109,000000,11.9213,11.9475,11.584,11.7964,41679.978982337,0
+LEN-B.US,D,20101110,000000,11.7343,11.9306,11.7249,11.9034,3509.8817609513,0
+LEN-B.US,D,20101111,000000,11.8667,12.0283,11.8667,11.94,7889.5158417988,0
+LEN-B.US,D,20101112,000000,11.8424,11.8762,11.5304,11.6357,5428.2338790085,0
+LEN-B.US,D,20101115,000000,11.6441,11.6441,11.4901,11.4901,5584.7254224904,0
+LEN-B.US,D,20101116,000000,11.4291,11.4732,11.2947,11.447,8109.881484661,0
+LEN-B.US,D,20101117,000000,11.3229,11.447,11.0618,11.0618,33115.526823753,0
+LEN-B.US,D,20101118,000000,11.4901,11.4901,11.2243,11.2327,2761.490229878,0
+LEN-B.US,D,20101119,000000,11.1435,11.2412,11.0298,11.1623,3574.8204286547,0
+LEN-B.US,D,20101122,000000,11.0806,11.1153,10.7894,10.949,30164.54343238,0
+LEN-B.US,D,20101123,000000,11.1979,11.2158,10.6052,10.6597,20252.347776869,0
+LEN-B.US,D,20101124,000000,10.7442,11.0383,10.7442,10.9208,2903.0778168378,0
+LEN-B.US,D,20101126,000000,10.7799,10.7799,10.7799,10.7799,3080.8607267799,0
+LEN-B.US,D,20101129,000000,10.6954,10.8946,10.6597,10.7105,44682.061653215,0
+LEN-B.US,D,20101130,000000,10.7105,10.9585,10.7105,10.9585,30394.490190149,0
+LEN-B.US,D,20101201,000000,10.9856,11.4901,10.9856,11.4901,41305.25093264,0
+LEN-B.US,D,20101202,000000,11.4103,12.5366,11.4103,12.2406,42971.300358144,0
+LEN-B.US,D,20101203,000000,12.1185,12.5919,12.1185,12.5919,26440.683438505,0
+LEN-B.US,D,20101206,000000,12.5826,12.715,12.528,12.715,6300.1153355506,0
+LEN-B.US,D,20101207,000000,12.8587,13.1218,12.8503,12.8503,20529.135540851,0
+LEN-B.US,D,20101208,000000,12.824,12.8953,12.574,12.8953,16198.471602862,0
+LEN-B.US,D,20101209,000000,12.8953,13.0015,12.7433,12.9752,9837.6758729,0
+LEN-B.US,D,20101210,000000,12.886,13.1218,12.8503,13.0804,38230.777615797,0
+LEN-B.US,D,20101213,000000,13.1762,13.1762,12.9226,12.9564,30543.52975537,0
+LEN-B.US,D,20101214,000000,13.0804,13.0804,12.5919,12.5919,19376.208047035,0
+LEN-B.US,D,20101215,000000,12.6803,12.9038,12.2857,12.2857,107334.03659878,0
+LEN-B.US,D,20101216,000000,12.8145,12.8145,12.3374,12.3468,51939.223911148,0
+LEN-B.US,D,20101217,000000,12.468,12.6803,12.4341,12.5553,63882.615926954,0
+LEN-B.US,D,20101220,000000,12.715,13.2655,12.5826,13.2101,160856.27360623,0
+LEN-B.US,D,20101221,000000,13.3011,13.3622,13.0194,13.3622,85265.535262856,0
+LEN-B.US,D,20101222,000000,13.3622,13.8329,13.1302,13.8055,89860.212144951,0
+LEN-B.US,D,20101223,000000,13.97,13.97,13.1668,13.2382,70540.426219035,0
+LEN-B.US,D,20101227,000000,13.2382,13.6036,13.1932,13.5848,40249.199156218,0
+LEN-B.US,D,20101228,000000,13.5576,13.5576,13.3181,13.4045,88748.802815733,0
+LEN-B.US,D,20101229,000000,13.3538,13.6215,13.3538,13.5209,39234.665544393,0
+LEN-B.US,D,20101230,000000,13.4411,13.6299,13.4411,13.5661,35899.372988414,0
+LEN-B.US,D,20101231,000000,13.5661,13.7962,13.5661,13.7605,95068.080381097,0
+LEN-B.US,D,20110103,000000,13.8901,14.0779,13.8591,13.9249,21079.517363845,0
+LEN-B.US,D,20110104,000000,14.0875,14.0875,13.3444,13.3444,57737.927566563,0
+LEN-B.US,D,20110105,000000,13.3369,13.908,13.3369,13.8413,35573.615081574,0
+LEN-B.US,D,20110106,000000,13.7878,14.0686,13.6892,13.8741,33334.827898292,0
+LEN-B.US,D,20110107,000000,14.0414,14.4058,13.9953,14.1231,81868.497744143,0
+LEN-B.US,D,20110110,000000,14.1052,14.1052,13.6468,13.6468,33421.057932455,0
+LEN-B.US,D,20110111,000000,13.8901,15.1282,13.8901,14.652,144209.61873939,0
+LEN-B.US,D,20110112,000000,14.7318,14.9685,14.5674,14.9516,66638.783315218,0
+LEN-B.US,D,20110113,000000,15.0577,15.0577,14.6858,14.76,10736.171537517,0
+LEN-B.US,D,20110114,000000,14.76,15.1912,14.76,15.1554,15692.801649434,0
+LEN-B.US,D,20110118,000000,15.1554,15.1995,14.7938,15.0484,10772.366860499,0
+LEN-B.US,D,20110119,000000,15.1461,15.1461,14.4519,14.4838,36524.274594019,0
+LEN-B.US,D,20110120,000000,14.4152,14.8915,14.4152,14.4425,33264.566388974,0
+LEN-B.US,D,20110121,000000,14.5862,14.6425,14.1833,14.2818,26451.329121735,0
+LEN-B.US,D,20110124,000000,14.2818,14.5768,14.2001,14.3871,55714.183184528,0
+LEN-B.US,D,20110125,000000,14.4425,14.7036,14.1052,14.3523,38965.329758672,0
+LEN-B.US,D,20110126,000000,14.3692,14.9685,14.3692,14.8117,34515.434168506,0
+LEN-B.US,D,20110127,000000,14.7853,15.0756,14.3429,14.76,27886.367221147,0
+LEN-B.US,D,20110128,000000,14.7853,14.8286,14.3157,14.3692,31796.526671548,0
+LEN-B.US,D,20110131,000000,14.4246,14.4923,14.0226,14.0226,77024.711874465,0
+LEN-B.US,D,20110201,000000,14.2358,14.6341,14.2358,14.5955,31409.023801974,0
+LEN-B.US,D,20110202,000000,14.4669,14.5016,14.1738,14.3607,47461.649544585,0
+LEN-B.US,D,20110203,000000,14.264,14.4058,14.1052,14.3777,21500.021851432,0
+LEN-B.US,D,20110204,000000,14.3251,14.3251,14.0779,14.1833,31303.631537997,0
+LEN-B.US,D,20110207,000000,14.3063,14.652,14.2724,14.2894,49353.387454566,0
+LEN-B.US,D,20110208,000000,14.3871,14.8999,14.3692,14.8642,61078.542964156,0
+LEN-B.US,D,20110209,000000,14.7684,15.3761,14.7684,15.0756,36961.812174774,0
+LEN-B.US,D,20110210,000000,14.8915,15.0663,14.8286,14.9431,38897.197386,0
+LEN-B.US,D,20110211,000000,14.8915,15.1648,14.6773,15.0389,36363.524777244,0
+LEN-B.US,D,20110214,000000,14.9769,14.9769,14.6247,14.7506,36629.666857997,0
+LEN-B.US,D,20110215,000000,14.6341,14.8031,14.5768,14.6022,38273.360348717,0
+LEN-B.US,D,20110216,000000,14.7853,15.1375,14.6022,14.8915,23420.503106135,0
+LEN-B.US,D,20110218,000000,15.2541,15.3349,14.9864,15.0484,16253.829155658,0
+LEN-B.US,D,20110222,000000,14.9431,14.9431,14.2264,14.3251,24919.415304928,0
+LEN-B.US,D,20110223,000000,14.3692,14.776,13.6215,14.2095,45300.575848882,0
+LEN-B.US,D,20110224,000000,14.0602,14.4838,13.8055,14.3251,44254.105187366,0
+LEN-B.US,D,20110225,000000,14.3871,14.6182,14.2452,14.6182,20453.551189918,0
+LEN-B.US,D,20110228,000000,14.8031,14.8031,14.3871,14.5016,25021.613863937,0
+LEN-B.US,D,20110301,000000,14.5393,14.6022,14.0508,14.2264,12746.076531353,0
+LEN-B.US,D,20110302,000000,14.2452,14.6182,14.2264,14.5016,14710.2050873,0
+LEN-B.US,D,20110303,000000,14.6952,14.8031,14.3871,14.6613,12006.201546863,0
+LEN-B.US,D,20110304,000000,14.5768,14.5862,14.1381,14.2095,22371.903307975,0
+LEN-B.US,D,20110307,000000,14.2818,14.3335,13.8827,13.9606,13011.154043782,0
+LEN-B.US,D,20110308,000000,13.8508,14.5862,13.8508,14.5016,17733.579124637,0
+LEN-B.US,D,20110309,000000,14.4669,14.6247,14.3965,14.6247,10190.047987815,0
+LEN-B.US,D,20110310,000000,14.3965,14.4519,14.2264,14.2264,21685.256739636,0
+LEN-B.US,D,20110311,000000,14.156,14.2189,14.1231,14.2189,4695.8108727803,0
+LEN-B.US,D,20110314,000000,14.0779,14.1833,13.8141,13.8987,11565.470261139,0
+LEN-B.US,D,20110315,000000,13.613,14.1738,13.4411,14.1316,22970.190705505,0
+LEN-B.US,D,20110316,000000,14.0508,14.0508,13.6713,13.7511,23193.750053336,0
+LEN-B.US,D,20110317,000000,14.1231,14.1231,13.7154,13.7793,44262.62173395,0
+LEN-B.US,D,20110318,000000,14.0319,14.1644,13.8055,14.0226,8379.2172703816,0
+LEN-B.US,D,20110321,000000,14.1644,14.1833,13.9511,14.0875,9549.1778573654,0
+LEN-B.US,D,20110322,000000,14.0779,14.0779,13.8055,13.8591,3735.5702454286,0
+LEN-B.US,D,20110323,000000,13.8508,13.9784,13.6892,13.908,33517.93364985,0
+LEN-B.US,D,20110324,000000,13.908,14.1316,13.6713,13.9859,17387.594419659,0
+LEN-B.US,D,20110325,000000,14.0875,14.264,14.0226,14.2189,13352.880475467,0
+LEN-B.US,D,20110328,000000,14.2095,14.3777,13.9784,13.9784,13400.786050001,0
+LEN-B.US,D,20110329,000000,13.7793,13.9606,13.257,13.5295,18811.986835842,0
+LEN-B.US,D,20110330,000000,13.3444,13.5209,12.8953,12.9404,76091.08545519,0
+LEN-B.US,D,20110331,000000,12.9038,13.2476,12.8672,12.9659,49280.996808602,0
+LEN-B.US,D,20110401,000000,13.0194,13.3876,12.9837,13.087,11970.006223882,0
+LEN-B.US,D,20110404,000000,13.087,13.1574,12.886,12.949,14863.502925812,0
+LEN-B.US,D,20110405,000000,12.8587,13.1932,12.574,13.0541,51301.547485668,0
+LEN-B.US,D,20110406,000000,13.0194,13.071,12.8672,13.0457,11543.114326356,0
+LEN-B.US,D,20110407,000000,13.0362,13.2655,13.0109,13.1218,7928.90486975,0
+LEN-B.US,D,20110408,000000,13.1302,13.3444,13.0015,13.1039,4533.9964876833,0
+LEN-B.US,D,20110411,000000,13.087,13.087,12.8418,12.886,20448.228348303,0
+LEN-B.US,D,20110412,000000,12.886,13.0945,12.886,12.9038,34350.426078441,0
+LEN-B.US,D,20110413,000000,12.9226,12.9659,12.715,12.8052,41532.003985439,0
+LEN-B.US,D,20110414,000000,12.8052,12.8587,12.7244,12.8503,30247.579761575,0
+LEN-B.US,D,20110415,000000,12.886,13.0945,12.8503,13.0362,6618.4212641293,0
+LEN-B.US,D,20110418,000000,12.9921,13.0541,12.8052,12.932,44419.113277432,0
+LEN-B.US,D,20110419,000000,12.9038,13.3275,12.9038,13.1396,29238.368991365,0
+LEN-B.US,D,20110420,000000,13.3011,13.5661,13.2824,13.3707,20434.388960103,0
+LEN-B.US,D,20110421,000000,13.4045,13.5209,13.1396,13.2382,16180.373941371,0
+LEN-B.US,D,20110425,000000,13.1668,13.5848,13.1574,13.4496,20236.379252024,0
+LEN-B.US,D,20110426,000000,13.4665,13.6036,13.4045,13.4496,11543.114326356,0
+LEN-B.US,D,20110427,000000,13.4835,13.5388,13.3181,13.4835,11029.992394667,0
+LEN-B.US,D,20110428,000000,13.4045,13.5209,13.3369,13.4223,75448.086188094,0
+LEN-B.US,D,20110429,000000,13.4223,13.6553,13.4223,13.4835,7823.5126057724,0
+LEN-B.US,D,20110502,000000,13.5661,13.5661,12.949,12.9564,15730.061540739,0
+LEN-B.US,D,20110503,000000,12.9837,13.0457,12.7611,13.0457,74039.662296756,0
+LEN-B.US,D,20110504,000000,13.0015,13.1218,12.9404,13.1218,4558.4815591125,0
+LEN-B.US,D,20110505,000000,13.1039,13.4317,13.0194,13.2918,7814.9960591883,0
+LEN-B.US,D,20110506,000000,13.4045,13.4496,13.1574,13.2195,23549.31587322,0
+LEN-B.US,D,20110509,000000,13.1668,13.1668,12.9659,12.9921,12368.154776686,0
+LEN-B.US,D,20110510,000000,12.9837,13.257,12.9659,13.1396,9082.8969318887,0
+LEN-B.US,D,20110511,000000,13.1039,13.1039,12.7611,12.8145,21002.868444589,0
+LEN-B.US,D,20110512,000000,12.6277,12.7244,12.4595,12.5826,40059.705994722,0
+LEN-B.US,D,20110513,000000,12.39,12.5919,12.39,12.5009,32258.549323733,0
+LEN-B.US,D,20110516,000000,12.5187,12.5919,12.5092,12.5647,2945.6605497581,0
+LEN-B.US,D,20110517,000000,12.451,12.451,12.3731,12.4341,7674.4730405515,0
+LEN-B.US,D,20110518,000000,12.3984,12.715,12.3984,12.715,6897.338164757,0
+LEN-B.US,D,20110519,000000,12.715,12.7695,12.6098,12.7433,8035.3617020506,0
+LEN-B.US,D,20110520,000000,12.7874,12.8145,12.6708,12.7779,1179.5417018908,0
+LEN-B.US,D,20110523,000000,12.6708,12.7874,12.5092,12.7056,3357.6484907615,0
+LEN-B.US,D,20110524,000000,12.6708,12.824,12.6277,12.699,14260.957254991,0
+LEN-B.US,D,20110525,000000,12.4764,13.0457,12.4764,12.8672,26158.572832908,0
+LEN-B.US,D,20110526,000000,12.949,13.2101,12.9038,13.1847,15542.69751589,0
+LEN-B.US,D,20110527,000000,13.3369,13.5483,13.3369,13.4139,27372.180721135,0
+LEN-B.US,D,20110531,000000,13.6637,13.6637,13.2101,13.4835,35742.881444933,0
+LEN-B.US,D,20110601,000000,13.3444,13.6036,13.1932,13.2476,22807.311752084,0
+LEN-B.US,D,20110602,000000,13.257,13.3275,12.8587,12.949,36155.933954259,0
+LEN-B.US,D,20110603,000000,12.824,12.9404,12.699,12.7957,16244.248040751,0
+LEN-B.US,D,20110606,000000,12.7695,12.932,12.2942,12.3984,35624.714361078,0
+LEN-B.US,D,20110607,000000,12.5092,12.5092,12.0377,12.0922,35016.845848642,0
+LEN-B.US,D,20110608,000000,12.0283,12.0283,11.7522,11.7691,25983.983627934,0
+LEN-B.US,D,20110609,000000,11.8762,12.1899,11.7691,11.9739,28042.858764629,0
+LEN-B.US,D,20110610,000000,11.7776,11.8856,11.4901,11.8151,18700.207161927,0
+LEN-B.US,D,20110613,000000,12.0377,12.0735,11.7522,12.0189,121263.91310531,0
+LEN-B.US,D,20110614,000000,12.0922,12.4341,12.0922,12.3111,26794.120121742,0
+LEN-B.US,D,20110615,000000,12.1279,12.2857,11.9739,12.0377,11729.413782882,0
+LEN-B.US,D,20110616,000000,12.4595,12.468,12.1364,12.329,29540.706395099,0
+LEN-B.US,D,20110617,000000,12.5366,12.5366,12.2857,12.468,28821.058208746,0
+LEN-B.US,D,20110620,000000,12.3468,12.6183,12.2763,12.6183,55460.815923653,0
+LEN-B.US,D,20110621,000000,12.6098,12.8503,12.6098,12.7874,21635.222028454,0
+LEN-B.US,D,20110622,000000,12.6455,13.1847,12.6455,13.0362,37085.302100243,0
+LEN-B.US,D,20110623,000000,13.0457,13.4759,13.0279,13.2918,18657.624429006,0
+LEN-B.US,D,20110624,000000,13.2195,13.3011,12.824,12.9659,13402.915186648,0
+LEN-B.US,D,20110627,000000,12.949,13.1847,12.824,13.1124,18926.960214726,0
+LEN-B.US,D,20110628,000000,13.2382,13.2382,13.071,13.1396,23139.457068862,0
+LEN-B.US,D,20110629,000000,13.3275,13.3275,12.9564,13.1574,27837.397078288,0
+LEN-B.US,D,20110630,000000,13.1574,13.2288,12.9038,12.9752,27727.746541019,0
+LEN-B.US,D,20110701,000000,13.3011,13.38,13.2655,13.3444,17749.547649482,0
+LEN-B.US,D,20110705,000000,13.1847,13.2016,13.0362,13.1218,19190.973158832,0
+LEN-B.US,D,20110706,000000,13.0541,13.2101,12.949,13.2016,47604.301699867,0
+LEN-B.US,D,20110707,000000,13.3444,13.6637,13.3444,13.5388,18495.810043909,0
+LEN-B.US,D,20110708,000000,13.3181,13.4317,13.1039,13.3951,27309.371190077,0
+LEN-B.US,D,20110711,000000,13.257,13.2749,12.9226,12.9837,25348.4363391,0
+LEN-B.US,D,20110712,000000,12.949,13.1124,12.8324,12.932,40033.091786647,0
+LEN-B.US,D,20110713,000000,12.949,13.1039,12.8324,12.8587,29422.539311244,0
+LEN-B.US,D,20110714,000000,12.8418,13.0109,12.7244,12.7244,8247.2107983289,0
+LEN-B.US,D,20110715,000000,12.8672,12.8672,12.7056,12.7244,6254.3388976612,0
+LEN-B.US,D,20110718,000000,12.6098,12.6455,12.2575,12.3468,52065.907541586,0
+LEN-B.US,D,20110719,000000,12.3111,13.1847,12.3111,13.087,41998.284910917,0
+LEN-B.US,D,20110720,000000,13.2195,13.2195,12.9564,13.071,29425.733016214,0
+LEN-B.US,D,20110721,000000,13.0945,13.2288,13.0457,13.1762,20163.98860606,0
+LEN-B.US,D,20110722,000000,13.257,13.257,12.9921,13.1302,6577.9676678551,0
+LEN-B.US,D,20110725,000000,13.1932,13.1932,12.8672,12.9564,23325.756525388,0
+LEN-B.US,D,20110726,000000,12.9921,12.9921,12.6455,12.6896,28794.444000671,0
+LEN-B.US,D,20110727,000000,12.6896,12.6896,12.2068,12.2482,16303.86386684,0
+LEN-B.US,D,20110728,000000,12.3731,12.9404,12.2942,12.3027,47556.396125332,0
+LEN-B.US,D,20110729,000000,12.2246,12.5919,12.1636,12.4595,17749.547649482,0
+LEN-B.US,D,20110801,000000,12.5092,12.574,12.1016,12.2857,45346.352286771,0
+LEN-B.US,D,20110802,000000,12.111,12.2246,11.7522,11.8245,27864.011286364,0
+LEN-B.US,D,20110803,000000,11.833,12.0377,11.385,11.7869,20929.413230301,0
+LEN-B.US,D,20110804,000000,11.662,11.662,10.7894,10.9208,37413.189143729,0
+LEN-B.US,D,20110805,000000,10.9856,11.0974,10.4277,10.641,35282.987929394,0
+LEN-B.US,D,20110808,000000,10.3497,10.4372,9.46484,9.73821,46284.236979339,0
+LEN-B.US,D,20110809,000000,9.89601,9.99468,9.30518,9.99468,99900.155999222,0
+LEN-B.US,D,20110810,000000,9.85371,9.85371,9.00459,9.10228,53487.106252799,0
+LEN-B.US,D,20110811,000000,9.11919,9.62262,8.88961,9.50903,63892.197041861,0
+LEN-B.US,D,20110812,000000,9.60105,9.74667,9.40287,9.49961,44613.929280543,0
+LEN-B.US,D,20110815,000000,9.63213,10.0651,9.62262,10.0125,38537.373292823,0
+LEN-B.US,D,20110816,000000,9.91388,10.1337,9.84534,9.98622,50716.034908014,0
+LEN-B.US,D,20110817,000000,10.0125,10.1609,9.60105,9.74667,59232.581492063,0
+LEN-B.US,D,20110818,000000,9.39442,9.39442,8.84697,8.93226,32187.223246091,0
+LEN-B.US,D,20110819,000000,8.8202,8.96983,8.37748,8.484,63405.689318248,0
+LEN-B.US,D,20110822,000000,8.70587,8.7319,8.43093,8.46587,31042.81229886,0
+LEN-B.US,D,20110823,000000,8.47498,8.62499,8.21873,8.3601,195546.29697971,0
+LEN-B.US,D,20110824,000000,8.35145,8.7319,8.28044,8.70587,226852.05765435,0
+LEN-B.US,D,20110825,000000,8.83758,9.13703,8.76684,8.96044,38620.409622018,0
+LEN-B.US,D,20110826,000000,8.89798,9.24506,8.69667,9.01304,36182.548162334,0
+LEN-B.US,D,20110829,000000,9.14549,9.60951,9.14549,9.58232,13111.223466144,0
+LEN-B.US,D,20110830,000000,9.55599,10.0041,9.42918,9.77395,26968.709326716,0
+LEN-B.US,D,20110831,000000,10.0389,10.2971,9.7288,9.95989,64512.840374174,0
+LEN-B.US,D,20110901,000000,9.97776,10.1092,9.6847,9.76454,27083.6827056,0
+LEN-B.US,D,20110902,000000,9.52776,9.53726,9.22721,9.27136,36799.997789678,0
+LEN-B.US,D,20110906,000000,8.95105,9.30518,8.86463,9.18118,39953.249162422,0
+LEN-B.US,D,20110907,000000,9.3606,9.60951,9.24506,9.59163,35643.876590893,0
+LEN-B.US,D,20110908,000000,9.55599,9.72034,9.21781,9.33242,14055.495568651,0
+LEN-B.US,D,20110909,000000,9.20937,9.20937,8.76684,8.88961,55019.020069605,0
+LEN-B.US,D,20110912,000000,8.74928,8.94165,8.63402,8.86463,39554.036041295,0
+LEN-B.US,D,20110913,000000,8.88961,9.01304,8.75754,8.80141,48992.498793067,0
+LEN-B.US,D,20110914,000000,8.89798,9.29672,8.75754,9.14549,30715.989823697,0
+LEN-B.US,D,20110915,000000,9.22721,9.37657,9.04029,9.17274,65110.063203381,0
+LEN-B.US,D,20110916,000000,9.23567,9.33242,9.03183,9.11167,36277.294743081,0
+LEN-B.US,D,20110919,000000,9.32303,9.75608,9.19998,9.66778,63825.129237512,0
+LEN-B.US,D,20110920,000000,9.76454,9.79173,9.42918,9.45548,62759.496346183,0
+LEN-B.US,D,20110921,000000,9.46484,9.71103,9.30518,9.30518,80537.787340386,0
+LEN-B.US,D,20110922,000000,9.10228,9.13703,8.59898,8.7319,140818.96863061,0
+LEN-B.US,D,20110923,000000,8.70587,9.04968,8.70587,8.84697,18682.109500435,0
+LEN-B.US,D,20110926,000000,8.97922,9.26197,8.74928,9.20937,21703.354401127,0
+LEN-B.US,D,20110927,000000,9.45548,9.54658,9.00459,9.10228,32756.767298899,0
+LEN-B.US,D,20110928,000000,9.10228,9.10228,8.78384,8.8202,33794.721413831,0
+LEN-B.US,D,20110929,000000,9.01304,9.41226,8.92324,9.41226,32138.253103234,0
+LEN-B.US,D,20110930,000000,9.19998,9.21781,8.95105,9.03183,67755.51548605,0
+LEN-B.US,D,20111003,000000,9.00459,9.09288,8.37748,8.41299,61059.380734342,0
+LEN-B.US,D,20111004,000000,8.23629,8.54544,7.90931,8.52054,110118.94733176,0
+LEN-B.US,D,20111005,000000,8.43919,8.97922,8.39524,8.96044,75389.534930328,0
+LEN-B.US,D,20111006,000000,9.00459,9.30518,8.83758,9.20937,28947.741839183,0
+LEN-B.US,D,20111007,000000,9.25258,9.41226,8.99707,9.19057,99187.959791131,0
+LEN-B.US,D,20111010,000000,9.34182,9.75608,9.34182,9.71103,52805.782526075,0
+LEN-B.US,D,20111011,000000,9.76454,9.93175,9.64049,9.76454,23848.459571984,0
+LEN-B.US,D,20111012,000000,9.79924,10.2417,9.76454,10.0557,42618.928243229,0
+LEN-B.US,D,20111013,000000,9.98622,10.2887,9.75608,9.97776,39469.935143777,0
+LEN-B.US,D,20111014,000000,10.083,10.2154,9.85371,10.1252,32243.645367211,0
+LEN-B.US,D,20111017,000000,10.0125,10.0303,9.6499,9.67624,52745.102131663,0
+LEN-B.US,D,20111018,000000,9.69411,10.904,9.59163,10.6503,100015.12937811,0
+LEN-B.US,D,20111019,000000,10.641,10.8758,10.3592,10.4277,53404.069923605,0
+LEN-B.US,D,20111020,000000,10.4277,10.8513,9.98622,10.7105,35611.939541202,0
+LEN-B.US,D,20111021,000000,10.8946,11.5154,10.8852,11.2694,48903.075053934,0
+LEN-B.US,D,20111024,000000,11.3576,11.6808,11.3042,11.5399,87572.454818811,0
+LEN-B.US,D,20111025,000000,11.4027,11.4027,10.7988,10.7988,45654.01253212,0
+LEN-B.US,D,20111026,000000,10.9932,11.2158,10.7799,11.1068,12807.821494087,0
+LEN-B.US,D,20111027,000000,12.5919,12.5919,11.2243,11.6357,32344.779357896,0
+LEN-B.US,D,20111028,000000,11.4985,11.601,11.3135,11.507,34670.861143665,0
+LEN-B.US,D,20111031,000000,11.3576,11.447,11.134,11.2506,47612.818246451,0
+LEN-B.US,D,20111101,000000,10.8419,10.9679,10.4455,10.4896,123152.45731032,0
+LEN-B.US,D,20111102,000000,10.6691,11.0383,10.5968,10.9585,60451.512221906,0
+LEN-B.US,D,20111103,000000,11.0618,11.2863,10.7349,11.2074,117131.2588754,0
+LEN-B.US,D,20111104,000000,11.134,11.4656,11.1153,11.3492,61318.070836832,0
+LEN-B.US,D,20111107,000000,11.3755,11.833,11.3755,11.708,58045.587811912,0
+LEN-B.US,D,20111108,000000,11.9034,12.3027,11.833,12.173,91577.36084996,0
+LEN-B.US,D,20111109,000000,11.8667,11.9034,11.3943,11.4985,36052.670826927,0
+LEN-B.US,D,20111110,000000,11.7597,11.894,11.5662,11.8498,70865.119557552,0
+LEN-B.US,D,20111111,000000,11.94,12.1364,11.8856,12.1279,92943.202008377,0
+LEN-B.US,D,20111114,000000,12.1016,12.1185,11.8151,12.0011,43399.256823992,0
+LEN-B.US,D,20111115,000000,11.9034,12.2857,11.833,12.1815,65011.058349341,0
+LEN-B.US,D,20111116,000000,12.1899,12.6896,12.1815,12.3637,53965.097429829,0
+LEN-B.US,D,20111117,000000,12.3468,12.5187,11.9833,12.1815,45850.957671876,0
+LEN-B.US,D,20111118,000000,12.2153,12.2153,11.7597,11.8057,56051.651342921,0
+LEN-B.US,D,20111121,000000,11.6103,11.6808,11.4816,11.584,12900.438938189,0
+LEN-B.US,D,20111122,000000,11.4985,11.5304,11.0711,11.3943,50008.096973215,0
+LEN-B.US,D,20111123,000000,11.2778,11.2778,10.904,11.0711,82327.326691359,0
+LEN-B.US,D,20111125,000000,10.9856,11.2412,10.9856,11.0806,61257.390442421,0
+LEN-B.US,D,20111128,000000,11.4985,11.5587,11.181,11.2947,36063.316510157,0
+LEN-B.US,D,20111129,000000,11.2694,11.5154,11.2412,11.3943,47222.121671908,0
+LEN-B.US,D,20111130,000000,11.9475,12.4341,11.7165,12.4172,70984.351209729,0
+LEN-B.US,D,20111201,000000,12.3374,12.468,12.1364,12.3027,33621.196777181,0
+LEN-B.US,D,20111202,000000,12.4172,12.5919,12.2942,12.3984,41700.205780474,0
+LEN-B.US,D,20111205,000000,12.6277,13.2016,12.6277,13.0015,70868.313262521,0
+LEN-B.US,D,20111206,000000,13.071,13.2288,12.8953,13.087,27461.604460267,0
+LEN-B.US,D,20111207,000000,13.1039,13.5116,12.949,13.3444,67764.032032635,0
+LEN-B.US,D,20111208,000000,13.2655,13.2655,12.8672,12.949,31407.959233652,0
+LEN-B.US,D,20111209,000000,13.087,13.5116,13.087,13.4928,28188.70462488,0
+LEN-B.US,D,20111212,000000,13.2476,13.3369,12.9837,13.2382,94213.232017724,0
+LEN-B.US,D,20111213,000000,13.4223,13.4223,12.9038,13.0015,80146.02619752,0
+LEN-B.US,D,20111214,000000,12.8587,12.9132,12.6005,12.6277,259437.42945325,0
+LEN-B.US,D,20111215,000000,12.8953,12.9659,12.7433,12.7874,64883.31015058,0
+LEN-B.US,D,20111216,000000,12.9564,13.1039,12.9132,13.071,24631.981857717,0
+LEN-B.US,D,20111219,000000,13.1932,13.3444,12.8765,12.9132,82142.091803156,0
+LEN-B.US,D,20111220,000000,13.1762,13.8055,13.1762,13.8055,30794.767879599,0
+LEN-B.US,D,20111221,000000,13.7061,13.9164,13.5295,13.8234,47498.909435889,0
+LEN-B.US,D,20111222,000000,13.8827,13.9784,13.613,13.6797,19886.136273755,0
+LEN-B.US,D,20111223,000000,13.8055,13.8055,13.3707,13.5388,11435.592925732,0
+LEN-B.US,D,20111227,000000,13.5576,13.5943,13.4317,13.5022,4527.6090777452,0
+LEN-B.US,D,20111228,000000,13.3096,13.3096,13.1574,13.2655,10561.582332544,0
+LEN-B.US,D,20111229,000000,13.3275,13.7426,13.3181,13.5943,54134.363793187,0
+LEN-B.US,D,20111230,000000,13.6468,13.8234,13.6299,13.77,50536.122861426,0
+LEN-B.US,D,20120103,000000,14.2189,14.3157,13.9164,13.9249,65253.779926986,0
+LEN-B.US,D,20120104,000000,13.7962,14.156,13.7511,14.1231,39063.270044388,0
+LEN-B.US,D,20120105,000000,14.0779,14.5393,13.7605,14.4519,91259.054921382,0
+LEN-B.US,D,20120106,000000,14.5298,14.5674,14.0968,14.156,97511.264682396,0
+LEN-B.US,D,20120109,000000,14.2358,14.4754,14.2358,14.3335,28841.285006883,0
+LEN-B.US,D,20120110,000000,14.5674,14.9516,14.3157,14.3607,30182.641093871,0
+LEN-B.US,D,20120111,000000,14.5016,15.642,14.3871,15.3442,168791.56588592,0
+LEN-B.US,D,20120112,000000,15.4739,15.6608,14.9769,15.6336,138105.38397527,0
+LEN-B.US,D,20120113,000000,15.5894,15.6336,15.1995,15.5087,48323.949886219,0
+LEN-B.US,D,20120117,000000,15.7586,15.8196,15.2164,15.6692,26125.571214895,0
+LEN-B.US,D,20120118,000000,15.688,16.385,15.5989,16.323,115986.84792817,0
+LEN-B.US,D,20120119,000000,16.5044,16.711,16.0403,16.1812,63538.760358624,0
+LEN-B.US,D,20120120,000000,16.2554,16.3043,15.6955,15.8196,28350.519009978,0
+LEN-B.US,D,20120123,000000,15.8797,16.1023,15.3856,15.5171,52073.359519847,0
+LEN-B.US,D,20120124,000000,15.3602,15.8017,15.3086,15.7397,100237.62415762,0
+LEN-B.US,D,20120125,000000,15.6514,16.2779,15.6514,16.1099,44427.629824017,0
+LEN-B.US,D,20120126,000000,16.1268,16.2686,15.6787,15.7397,25817.910969546,0
+LEN-B.US,D,20120127,000000,15.5989,16.0582,15.5002,15.8797,30483.913929282,0
+LEN-B.US,D,20120130,000000,15.6955,15.9135,15.58,15.7745,43986.898538292,0
+LEN-B.US,D,20120131,000000,16.0319,16.1183,15.1461,15.2081,49966.578808618,0
+LEN-B.US,D,20120201,000000,15.3678,15.6608,15.2729,15.58,35191.435053615,0
+LEN-B.US,D,20120202,000000,15.6157,15.6787,15.3086,15.5265,66158.663001542,0
+LEN-B.US,D,20120203,000000,15.8703,16.8623,15.8534,16.7721,142497.79287599,0
+LEN-B.US,D,20120206,000000,16.5701,16.7721,16.0319,16.2,112036.2348815,0
+LEN-B.US,D,20120207,000000,16.1719,16.4715,16.1268,16.1445,46611.059454502,0
+LEN-B.US,D,20120208,000000,16.2,16.587,16.0319,16.5701,41307.380069285,0
+LEN-B.US,D,20120209,000000,16.5137,16.8875,16.3945,16.8077,34778.382544289,0
+LEN-B.US,D,20120210,000000,16.5607,16.711,16.4546,16.4546,48508.1202061,0
+LEN-B.US,D,20120213,000000,16.6593,17.1009,16.6593,16.9843,30058.08660008,0
+LEN-B.US,D,20120214,000000,16.9495,17.2164,16.8172,16.9495,61798.191150509,0
+LEN-B.US,D,20120215,000000,17.0031,17.3488,16.6593,16.711,76035.727902392,0
+LEN-B.US,D,20120216,000000,16.7382,16.913,16.4376,16.6227,25052.486345304,0
+LEN-B.US,D,20120217,000000,16.6687,16.6687,16.3503,16.4799,20987.964488067,0
+LEN-B.US,D,20120221,000000,16.7815,16.8547,15.8608,15.9314,60543.065097684,0
+LEN-B.US,D,20120222,000000,15.9952,16.1352,15.58,15.6608,25926.496938492,0
+LEN-B.US,D,20120223,000000,15.688,16.1268,15.5989,16.0319,30432.814649777,0
+LEN-B.US,D,20120224,000000,16.246,16.3316,15.7923,15.8891,110738.52609575,0
+LEN-B.US,D,20120227,000000,15.7923,16.3503,15.6608,16.2272,40659.057960575,0
+LEN-B.US,D,20120228,000000,16.2949,16.2949,15.8975,16.0854,66557.876122669,0
+LEN-B.US,D,20120229,000000,16.1624,16.7815,16.1624,16.5419,118443.87161767,0
+LEN-B.US,D,20120301,000000,16.7382,16.8716,16.3316,16.5231,57987.036554146,0
+LEN-B.US,D,20120302,000000,16.5701,16.587,16.1352,16.2949,20405.645615383,0
+LEN-B.US,D,20120305,000000,16.2686,16.4894,16.1445,16.2179,15731.126109062,0
+LEN-B.US,D,20120306,000000,16.077,16.1907,15.8279,15.9397,49257.576305496,0
+LEN-B.US,D,20120307,000000,16.154,16.9317,16.154,16.8875,95690.852850056,0
+LEN-B.US,D,20120308,000000,16.9683,17.8542,16.9412,17.656,69075.580206579,0
+LEN-B.US,D,20120309,000000,17.8871,18.7372,17.8617,18.3821,72122.374747022,0
+LEN-B.US,D,20120312,000000,18.1698,18.7193,18.1698,18.4977,54554.868280774,0
+LEN-B.US,D,20120313,000000,18.6217,19.3017,18.5587,19.2923,113270.06956786,0
+LEN-B.US,D,20120314,000000,19.3111,19.5299,18.9992,19.0077,32358.618746096,0
+LEN-B.US,D,20120315,000000,19.0265,19.5056,18.8932,19.3543,28365.422966499,0
+LEN-B.US,D,20120316,000000,19.4153,19.4417,19.0997,19.1562,19937.235553259,0
+LEN-B.US,D,20120319,000000,19.2567,19.4069,18.8603,19.1749,28240.868472707,0
+LEN-B.US,D,20120320,000000,19.0171,19.2106,18.7983,19.1843,39547.648631356,0
+LEN-B.US,D,20120321,000000,19.2754,19.5855,19.0631,19.2567,78189.349619835,0
+LEN-B.US,D,20120322,000000,19.1562,19.1562,18.7728,18.9721,31874.240159128,0
+LEN-B.US,D,20120323,000000,18.8686,19.0444,18.2036,18.7728,39411.383886011,0
+LEN-B.US,D,20120326,000000,18.8932,19.0631,18.5061,19.0358,32979.262078409,0
+LEN-B.US,D,20120327,000000,19.5666,20.4947,19.514,19.9902,116686.26931639,0
+LEN-B.US,D,20120328,000000,20.2129,20.334,19.8062,20.0532,56559.450432995,0
+LEN-B.US,D,20120329,000000,19.7874,19.8145,19.4153,19.6718,32757.831867223,0
+LEN-B.US,D,20120330,000000,19.6803,19.84,19.5478,19.7507,30844.802590781,0
+LEN-B.US,D,20120402,000000,19.576,19.6183,19.2567,19.3364,30029.343255358,0
+LEN-B.US,D,20120403,000000,19.1843,19.5299,19.0358,19.4699,54737.974032331,0
+LEN-B.US,D,20120404,000000,19.2022,19.4699,18.9175,19.3881,33192.17574301,0
+LEN-B.US,D,20120405,000000,19.4417,19.5572,18.9269,19.081,18608.654286148,0
+LEN-B.US,D,20120409,000000,18.7983,19.1843,18.7015,19.1083,63656.927442477,0
+LEN-B.US,D,20120410,000000,18.833,19.2284,17.6052,17.6729,61746.027302681,0
+LEN-B.US,D,20120411,000000,17.3826,18.7644,17.3826,18.5145,56013.326883293,0
+LEN-B.US,D,20120412,000000,18.2375,19.0904,18.2375,19.0537,48361.209777525,0
+LEN-B.US,D,20120413,000000,19.2106,19.2567,18.5145,18.7728,31455.864808186,0
+LEN-B.US,D,20120416,000000,18.9814,19.3543,18.4516,18.6122,18473.454109126,0
+LEN-B.US,D,20120417,000000,18.8142,18.8686,18.4882,18.5492,27438.183957161,0
+LEN-B.US,D,20120418,000000,18.3023,18.4516,18.0899,18.3116,29972.921134239,0
+LEN-B.US,D,20120419,000000,18.339,18.4329,17.4794,17.8448,39882.987653103,0
+LEN-B.US,D,20120420,000000,17.8007,18.6639,17.7724,18.3736,43181.020317777,0
+LEN-B.US,D,20120423,000000,18.2563,18.2563,17.3123,17.7349,47367.96753216,0
+LEN-B.US,D,20120424,000000,17.8101,18.2468,17.6654,18.0008,22246.28424586,0
+LEN-B.US,D,20120425,000000,18.1078,18.5953,18.0993,18.4882,24162.507227271,0
+LEN-B.US,D,20120426,000000,18.6122,19.7075,18.6122,19.6896,53524.366144104,0
+LEN-B.US,D,20120427,000000,19.7874,20.677,19.7507,20.4402,43208.699094174,0
+LEN-B.US,D,20120430,000000,20.5209,20.5209,19.8231,19.9996,10495.579096518,0
+LEN-B.US,D,20120501,000000,19.778,20.677,19.6718,20.4036,10967.18286361,0
+LEN-B.US,D,20120502,000000,20.3247,21.668,20.3247,20.847,66385.416054342,0
+LEN-B.US,D,20120503,000000,20.9916,21.0667,20.4224,20.4402,23998.563705528,0
+LEN-B.US,D,20120504,000000,20.3087,20.6601,19.9902,20.1762,16522.100373055,0
+LEN-B.US,D,20120507,000000,20.2213,20.5041,20.1152,20.2909,22361.257624745,0
+LEN-B.US,D,20120508,000000,20.0701,20.1668,19.1655,19.9095,34247.162951109,0
+LEN-B.US,D,20120509,000000,19.7075,20.6684,19.4153,20.5304,75761.069275057,0
+LEN-B.US,D,20120510,000000,20.7314,20.8553,20.0532,20.1246,63990.137327578,0
+LEN-B.US,D,20120511,000000,19.8822,20.4759,19.6718,20.2458,32192.546087707,0
+LEN-B.US,D,20120514,000000,20.1406,20.723,20.1058,20.2364,46439.663954499,0
+LEN-B.US,D,20120515,000000,20.3171,21.2837,19.901,20.6854,49717.469821034,0
+LEN-B.US,D,20120516,000000,20.9475,21.3946,20.6506,20.7409,21899.23497256,0
+LEN-B.US,D,20120517,000000,20.8741,20.9475,18.7728,18.833,75707.840858907,0
+LEN-B.US,D,20120518,000000,19.0997,19.1307,17.904,18.3895,72850.539479958,0
+LEN-B.US,D,20120521,000000,18.339,19.0537,18.0618,18.9175,26875.027314291,0
+LEN-B.US,D,20120522,000000,18.9542,19.7685,18.9542,19.3628,18752.371009754,0
+LEN-B.US,D,20120523,000000,19.0997,20.026,19.0997,19.9433,38124.320783497,0
+LEN-B.US,D,20120524,000000,20.3434,20.3434,19.4417,19.778,12038.138596554,0
+LEN-B.US,D,20120525,000000,19.9902,19.9902,19.576,19.6625,19856.328360711,0
+LEN-B.US,D,20120529,000000,19.9095,20.2279,19.6183,20.1584,35847.209140586,0
+LEN-B.US,D,20120530,000000,19.7602,19.7602,18.755,18.7814,97033.273505367,0
+LEN-B.US,D,20120531,000000,18.7466,19.3975,18.1519,19.0631,22972.31984215,0
+LEN-B.US,D,20120601,000000,18.6038,18.909,16.959,17.251,88360.235377836,0
+LEN-B.US,D,20120604,000000,17.1986,17.2775,16.0319,16.1719,82249.61320378,0
+LEN-B.US,D,20120605,000000,16.2,17.5433,16.2,17.3995,20983.706214774,0
+LEN-B.US,D,20120606,000000,17.7086,18.6291,17.7086,18.1614,20590.880503585,0
+LEN-B.US,D,20120607,000000,18.5492,18.8518,17.9471,18.0552,14625.039621459,0
+LEN-B.US,D,20120608,000000,17.6306,18.416,17.4888,18.416,7141.1243107254,0
+LEN-B.US,D,20120611,000000,18.6827,18.6827,17.4615,17.4615,18182.826956946,0
+LEN-B.US,D,20120612,000000,17.6823,17.763,17.3638,17.5339,12834.435702163,0
+LEN-B.US,D,20120613,000000,17.268,17.5433,16.6875,16.8782,13372.042705281,0
+LEN-B.US,D,20120614,000000,17.1431,17.6991,17.1431,17.4709,22028.047739643,0
+LEN-B.US,D,20120615,000000,17.4888,17.7913,17.408,17.6221,141619.52400952,0
+LEN-B.US,D,20120618,000000,17.5527,18.5409,17.5527,18.4074,44950.332870612,0
+LEN-B.US,D,20120619,000000,18.4703,18.8236,18.3736,18.4789,26535.430019252,0
+LEN-B.US,D,20120620,000000,18.6217,18.7814,18.2036,18.4329,19362.368658837,0
+LEN-B.US,D,20120621,000000,18.5145,18.5145,17.7724,17.7818,8793.3343480309,0
+LEN-B.US,D,20120622,000000,18.0458,18.0993,17.6128,18.0458,21295.624733416,0
+LEN-B.US,D,20120625,000000,17.6729,18.3473,17.6729,18.1867,29862.206028646,0
+LEN-B.US,D,20120626,000000,18.4516,19.2106,18.4516,18.6733,63562.18086173,0
+LEN-B.US,D,20120627,000000,18.9354,20.7314,18.9354,19.6183,44574.540252592,0
+LEN-B.US,D,20120628,000000,19.576,20.1246,19.4153,20.0344,34373.846581547,0
+LEN-B.US,D,20120629,000000,20.6684,21.2837,20.2458,21.2377,126963.61190668,0
+LEN-B.US,D,20120702,000000,21.4227,21.5974,20.9118,21.5974,79111.265787558,0
+LEN-B.US,D,20120703,000000,21.6247,21.6247,21.3946,21.544,22943.576497429,0
+LEN-B.US,D,20120705,000000,21.4735,21.8971,21.2283,21.7233,65804.16174998,0
+LEN-B.US,D,20120706,000000,21.5533,21.9938,21.3683,21.8699,41826.889410912,0
+LEN-B.US,D,20120709,000000,21.9254,21.9337,21.4387,21.7046,66413.09483074,0
+LEN-B.US,D,20120710,000000,21.7233,21.8877,20.83,21.0931,23035.129373208,0
+LEN-B.US,D,20120711,000000,21.1635,21.1635,20.5736,20.583,15312.750758121,0
+LEN-B.US,D,20120712,000000,20.4759,21.466,20.3942,21.201,196189.29624681,0
+LEN-B.US,D,20120713,000000,21.4294,21.7957,21.1109,21.1729,61191.387206395,0
+LEN-B.US,D,20120716,000000,20.938,21.5252,20.8112,21.404,69029.803768689,0
+LEN-B.US,D,20120717,000000,21.4989,21.4989,20.8553,21.1823,52181.945488794,0
+LEN-B.US,D,20120718,000000,21.4735,21.606,20.5999,20.7746,88492.241849888,0
+LEN-B.US,D,20120719,000000,20.7314,21.0761,20.1406,20.7042,38163.709811448,0
+LEN-B.US,D,20120720,000000,20.723,21.652,20.723,21.155,80613.371691319,0
+LEN-B.US,D,20120723,000000,20.7135,21.4294,20.7135,21.2283,27337.049966476,0
+LEN-B.US,D,20120724,000000,21.0574,21.4134,20.5464,20.7933,20551.491475634,0
+LEN-B.US,D,20120725,000000,20.9916,21.0414,19.8644,19.9809,64490.484439391,0
+LEN-B.US,D,20120726,000000,20.3171,20.8385,20.3171,20.8112,19989.399401087,0
+LEN-B.US,D,20120727,000000,20.8648,21.0574,20.0889,20.8385,29136.170432356,0
+LEN-B.US,D,20120730,000000,20.8648,21.0076,20.0532,20.3171,99607.399710395,0
+LEN-B.US,D,20120731,000000,20.1941,20.5041,19.9527,20.0617,24409.487078208,0
+LEN-B.US,D,20120801,000000,20.3171,20.3247,19.84,19.8916,16293.21818361,0
+LEN-B.US,D,20120802,000000,19.7685,20.3679,19.5385,20.2909,8590.0017983368,0
+LEN-B.US,D,20120803,000000,20.6177,20.9118,20.274,20.83,29687.616823673,0
+LEN-B.US,D,20120806,000000,20.7662,20.9644,20.3942,20.4317,10082.526587192,0
+LEN-B.US,D,20120807,000000,20.6948,21.0846,20.1941,21.0076,35478.868500827,0
+LEN-B.US,D,20120808,000000,20.9475,21.3946,20.5464,21.3588,41493.679525812,0
+LEN-B.US,D,20120809,000000,21.5797,22.3856,21.5083,22.1038,59863.870507606,0
+LEN-B.US,D,20120810,000000,21.9685,22.1216,21.5533,22.0672,87472.385396449,0
+LEN-B.US,D,20120813,000000,22.0765,22.1375,21.5345,21.9609,12729.043438185,0
+LEN-B.US,D,20120814,000000,22.1827,22.6487,21.9337,22.0484,34762.414019444,0
+LEN-B.US,D,20120815,000000,22.0765,22.2437,21.8041,22.1733,44957.784848874,0
+LEN-B.US,D,20120816,000000,22.2982,23.0844,22.0033,22.8966,28758.248677688,0
+LEN-B.US,D,20120817,000000,22.9407,23.1455,22.6749,23.1455,20116.083031525,0
+LEN-B.US,D,20120820,000000,23.0657,23.1013,22.3067,22.5547,9324.5539412111,0
+LEN-B.US,D,20120821,000000,22.7548,22.7548,21.9159,21.976,9505.5305561222,0
+LEN-B.US,D,20120822,000000,22.3236,23.0751,22.3236,22.7548,23170.32955023,0
+LEN-B.US,D,20120823,000000,22.6214,22.9933,22.5275,22.5369,2978.6621677713,0
+LEN-B.US,D,20120824,000000,22.7276,23.154,22.657,22.9755,16288.959910317,0
+LEN-B.US,D,20120827,000000,22.9502,22.9502,22.473,22.519,6202.175049834,0
+LEN-B.US,D,20120828,000000,22.4486,22.9407,22.4486,22.7359,14868.825767428,0
+LEN-B.US,D,20120829,000000,22.781,22.8346,22.6214,22.6937,9715.2505157543,0
+LEN-B.US,D,20120830,000000,22.4307,22.7548,22.1038,22.6392,8057.7176368337,0
+LEN-B.US,D,20120831,000000,22.6664,23.0394,22.5275,22.8608,14827.30760283,0
+LEN-B.US,D,20120904,000000,22.8525,23.1268,22.5875,22.8966,91684.882250584,0
+LEN-B.US,D,20120905,000000,23.0122,23.0844,22.8074,22.9755,20967.73768993,0
+LEN-B.US,D,20120906,000000,22.9755,23.9054,22.9755,23.7834,40353.526851872,0
+LEN-B.US,D,20120907,000000,23.9496,23.9496,23.5063,23.6547,19417.726211633,0
+LEN-B.US,D,20120910,000000,23.7655,23.7749,23.1089,23.1089,13579.633528266,0
+LEN-B.US,D,20120911,000000,23.2348,23.3926,22.9755,23.03,20227.862705441,0
+LEN-B.US,D,20120912,000000,23.2629,24.1235,23.2629,24.1235,50361.533656453,0
+LEN-B.US,D,20120913,000000,24.0398,24.8072,23.6039,24.6372,27680.905534806,0
+LEN-B.US,D,20120914,000000,24.9021,25.6179,24.9021,25.3719,73549.960868174,0
+LEN-B.US,D,20120917,000000,25.3633,25.3719,24.9106,25.089,43679.238292943,0
+LEN-B.US,D,20120918,000000,25.276,25.5484,24.6372,24.7452,29313.953342298,0
+LEN-B.US,D,20120919,000000,24.7724,25.4516,24.7631,25.2243,17827.261137061,0
+LEN-B.US,D,20120920,000000,25.1886,25.5757,24.92,25.5757,12712.010345017,0
+LEN-B.US,D,20120921,000000,25.8659,26.468,25.725,25.9824,50790.554690624,0
+LEN-B.US,D,20120924,000000,26.513,26.6869,24.9106,25.477,42751.999283605,0
+LEN-B.US,D,20120925,000000,25.4243,25.9392,25.0383,25.1154,46107.51863772,0
+LEN-B.US,D,20120926,000000,25.354,25.4074,23.6358,23.8434,53101.732519871,0
+LEN-B.US,D,20120927,000000,23.7561,24.4428,23.5861,24.1149,70207.216333934,0
+LEN-B.US,D,20120928,000000,23.9149,23.9412,23.5954,23.8068,34459.012047387,0
+LEN-B.US,D,20121001,000000,23.8519,24.0651,23.4443,23.4611,54939.177445379,0
+LEN-B.US,D,20121002,000000,23.6547,23.9862,23.479,23.8961,46423.695429653,0
+LEN-B.US,D,20121003,000000,24.1235,25.601,24.1235,25.5578,112173.56419516,0
+LEN-B.US,D,20121004,000000,25.7504,25.7504,25.1416,25.6884,29704.649916841,0
+LEN-B.US,D,20121005,000000,26.0613,26.1495,25.8105,25.9392,13067.576164901,0
+LEN-B.US,D,20121008,000000,25.8837,25.9739,25.5935,25.7841,13550.890183546,0
+LEN-B.US,D,20121009,000000,25.8293,25.8293,24.9933,25.151,12667.298475451,0
+LEN-B.US,D,20121010,000000,25.0712,25.354,24.8842,25.0806,99991.708875001,0
+LEN-B.US,D,20121011,000000,25.0985,25.0985,23.9674,24.2229,33364.635811336,0
+LEN-B.US,D,20121012,000000,24.2398,24.3723,23.8604,24.2765,31340.891429301,0
+LEN-B.US,D,20121015,000000,24.4878,25.1605,24.347,25.1605,43115.01708175,0
+LEN-B.US,D,20121016,000000,25.2684,25.3183,24.8486,25.2844,5148.2524100579,0
+LEN-B.US,D,20121017,000000,25.5935,26.2229,25.5935,25.8199,97139.730337667,0
+LEN-B.US,D,20121018,000000,25.6789,26.2229,25.6789,26.2229,40984.815867415,0
+LEN-B.US,D,20121019,000000,26.4765,26.5564,26.0171,26.3178,71906.267377452,0
+LEN-B.US,D,20121022,000000,26.3347,26.3693,25.6357,25.9579,19672.158040831,0
+LEN-B.US,D,20121023,000000,25.6263,25.6536,25.2158,25.4863,61105.157172231,0
+LEN-B.US,D,20121024,000000,25.6086,25.9579,25.523,25.7841,30596.758171521,0
+LEN-B.US,D,20121025,000000,25.9739,26.1252,24.7547,25.1698,44512.795289857,0
+LEN-B.US,D,20121026,000000,25.2065,25.2065,24.4972,24.8664,42048.319622097,0
+LEN-B.US,D,20121031,000000,25.1154,25.399,24.6279,25.0806,17698.448369978,0
+LEN-B.US,D,20121101,000000,25.276,26.4145,25.276,26.2811,239387.34965775,0
+LEN-B.US,D,20121102,000000,26.7855,27.0354,25.4516,25.4695,66109.692858683,0
+LEN-B.US,D,20121105,000000,25.6884,27.1396,25.5484,27.104,215653.86346465,0
+LEN-B.US,D,20121106,000000,27.3867,27.5004,26.9461,27.4468,80530.335362125,0
+LEN-B.US,D,20121107,000000,27.335,27.7783,26.9828,27.5614,70271.090433315,0
+LEN-B.US,D,20121108,000000,27.6515,27.6515,26.7056,27.104,38526.727609593,0
+LEN-B.US,D,20121109,000000,27.026,27.4224,25.802,26.8391,44603.283597313,0
+LEN-B.US,D,20121112,000000,27.0786,28.3035,25.477,25.6357,63075.673138116,0
+LEN-B.US,D,20121113,000000,25.6263,26.1778,25.0534,25.4516,69900.620656909,0
+LEN-B.US,D,20121114,000000,25.6442,25.6705,24.4784,24.6279,36811.708041231,0
+LEN-B.US,D,20121115,000000,24.9106,25.1698,23.7185,24.4334,54858.270252831,0
+LEN-B.US,D,20121116,000000,23.5954,25.5399,23.5063,25.416,40851.744827039,0
+LEN-B.US,D,20121119,000000,25.6789,26.405,25.5399,25.7682,36625.408584704,0
+LEN-B.US,D,20121120,000000,26.0171,26.9376,26.0171,26.7142,44669.286833339,0
+LEN-B.US,D,20121121,000000,26.9189,27.1753,26.6963,26.9189,14118.305099707,0
+LEN-B.US,D,20121123,000000,27.3257,27.3257,26.8127,27.2016,7562.6933666359,0
+LEN-B.US,D,20121126,000000,27.1114,27.1302,26.6869,27.0954,5921.1290125603,0
+LEN-B.US,D,20121127,000000,27.2195,27.474,26.9828,27.0354,66325.800228254,0
+LEN-B.US,D,20121128,000000,27.0617,27.0702,26.2229,26.9376,39736.077224528,0
+LEN-B.US,D,20121129,000000,27.009,27.3163,26.6512,26.9283,79977.824402485,0
+LEN-B.US,D,20121130,000000,26.7761,26.9903,26.4952,26.8832,69747.322818395,0
+LEN-B.US,D,20121203,000000,27.4468,27.4468,26.6512,26.6512,31376.022183961,0
+LEN-B.US,D,20121204,000000,26.8569,27.0617,26.5385,26.6417,30921.451510037,0
+LEN-B.US,D,20121205,000000,26.5478,26.5478,25.4422,25.7597,52522.607352155,0
+LEN-B.US,D,20121206,000000,25.5935,25.8932,24.9933,25.5757,28633.694183897,0
+LEN-B.US,D,20121207,000000,25.8387,26.0697,25.6536,25.8659,20865.539130921,0
+LEN-B.US,D,20121210,000000,25.7926,26.0528,25.5399,25.7766,36952.231059867,0
+LEN-B.US,D,20121211,000000,25.9917,26.159,25.5315,25.601,141667.42958405,0
+LEN-B.US,D,20121212,000000,25.802,26.8747,25.802,26.6784,83124.68836529,0
+LEN-B.US,D,20121213,000000,26.5037,26.7667,26.0002,26.0434,86802.771921277,0
+LEN-B.US,D,20121214,000000,25.9645,26.1872,25.8387,26.035,57539.917858484,0
+LEN-B.US,D,20121217,000000,26.1965,27.1932,26.1965,27.1208,124055.21124824,0
+LEN-B.US,D,20121218,000000,27.3773,27.8564,27.2195,27.8564,120146.11636616,0
+LEN-B.US,D,20121219,000000,27.8817,27.8817,26.9828,27.5707,40519.599510261,0
+LEN-B.US,D,20121220,000000,27.4298,27.7051,27.3445,27.5004,16547.650012808,0
+LEN-B.US,D,20121221,000000,27.1669,27.1669,26.5206,26.8212,26779.216165221,0
+LEN-B.US,D,20121224,000000,26.9376,27.0617,26.7489,26.794,11435.592925732,0
+LEN-B.US,D,20121226,000000,27.1481,27.1481,26.4858,26.513,15130.709574886,0
+LEN-B.US,D,20121227,000000,26.7225,26.7583,25.6263,26.4952,90828.969318887,0
+LEN-B.US,D,20121228,000000,26.2313,26.36,25.9917,26.1326,69792.034687962,0
+LEN-B.US,D,20121231,000000,25.8837,27.104,25.8659,26.9903,89881.503511411,0
+LEN-B.US,D,20130102,000000,28.2256,28.2256,27.6789,27.908,59977.779318168,0
+LEN-B.US,D,20130103,000000,27.908,28.6341,27.8817,27.9795,27127.330006844,0
+LEN-B.US,D,20130104,000000,28.1138,28.4396,27.9437,28.4219,47047.532466935,0
+LEN-B.US,D,20130107,000000,28.4904,29.3847,28.357,29.3414,155481.26814338,0
+LEN-B.US,D,20130108,000000,29.5688,29.5688,28.7469,29.2438,53079.376585088,0
+LEN-B.US,D,20130109,000000,29.6411,29.8074,29.4983,29.5162,13843.646472372,0
+LEN-B.US,D,20130110,000000,29.4983,29.7802,29.0644,29.3574,21557.508540875,0
+LEN-B.US,D,20130111,000000,29.3574,29.7624,29.1001,29.1348,39509.324171728,0
+LEN-B.US,D,20130114,000000,29.2964,29.6139,29.0738,29.1705,20350.288062586,0
+LEN-B.US,D,20130115,000000,29.1621,29.3668,28.4396,29.1705,84744.961352906,0
+LEN-B.US,D,20130116,000000,29.3414,29.3574,28.9789,29.1094,31442.025419988,0
+LEN-B.US,D,20130117,000000,29.2964,30.1371,29.2879,30.1278,24200.831686899,0
+LEN-B.US,D,20130118,000000,29.985,30.2856,29.8422,30.0995,38957.877780411,0
+LEN-B.US,D,20130122,000000,30.0836,30.0836,29.3668,29.9933,57107.703119343,0
+LEN-B.US,D,20130123,000000,29.9333,30.4264,29.9333,30.3287,14260.957254991,0
+LEN-B.US,D,20130124,000000,30.417,30.8153,30.0384,30.2527,24541.493550262,0
+LEN-B.US,D,20130125,000000,30.2442,30.79,30.093,30.79,33011.199128099,0
+LEN-B.US,D,20130128,000000,30.6368,30.6368,29.6561,29.7538,30414.716988286,0
+LEN-B.US,D,20130129,000000,30.262,30.4095,29.7707,30.1278,60036.330575933,0
+LEN-B.US,D,20130130,000000,29.924,30.2442,29.1705,29.226,60948.665628749,0
+LEN-B.US,D,20130131,000000,29.1254,29.3414,28.6782,29.2071,56296.502057212,0
+LEN-B.US,D,20130201,000000,29.348,29.7802,28.6877,28.6971,22132.375435298,0
+LEN-B.US,D,20130204,000000,28.6782,29.0465,28.2067,28.3214,42656.188134534,0
+LEN-B.US,D,20130205,000000,28.357,28.652,27.6422,28.4125,53895.900488834,0
+LEN-B.US,D,20130206,000000,28.4463,28.6341,28.0236,28.1532,33042.071609465,0
+LEN-B.US,D,20130207,000000,28.078,28.1138,27.4918,27.7878,29994.212500699,0
+LEN-B.US,D,20130208,000000,27.6422,27.6694,27.2532,27.6515,30239.063214991,0
+LEN-B.US,D,20130211,000000,27.3163,27.7051,26.9997,27.1114,28295.161457181,0
+LEN-B.US,D,20130212,000000,27.5078,28.6971,27.5078,28.2584,46608.930317857,0
+LEN-B.US,D,20130213,000000,28.5261,28.5261,27.8066,28.2509,32270.259575286,0
+LEN-B.US,D,20130214,000000,28.1203,28.2951,27.9795,28.0686,6306.5027454886,0
+LEN-B.US,D,20130215,000000,28.0686,28.403,27.5981,27.6873,34808.190457333,0
+LEN-B.US,D,20130219,000000,27.9625,27.9963,26.964,27.5004,57142.833874002,0
+LEN-B.US,D,20130220,000000,27.3445,27.3445,25.3276,25.4074,76426.424476936,0
+LEN-B.US,D,20130221,000000,25.6884,25.9203,25.2422,25.802,41847.116209049,0
+LEN-B.US,D,20130222,000000,26.0096,26.1872,25.7156,25.8837,11979.587338789,0
+LEN-B.US,D,20130225,000000,26.1495,26.3431,25.1059,25.1154,27618.096003749,0
+LEN-B.US,D,20130226,000000,25.3812,26.1064,25.354,26.0613,24375.420891872,0
+LEN-B.US,D,20130227,000000,26.2811,26.8653,26.1421,26.6784,22811.570025377,0
+LEN-B.US,D,20130228,000000,27.0786,27.1669,26.3515,26.3515,16874.472487971,0
+LEN-B.US,D,20130301,000000,26.1495,26.5299,25.8293,26.4765,366660.75094643,0
+LEN-B.US,D,20130304,000000,26.159,27.3773,26.1157,27.3613,48006.708525963,0
+LEN-B.US,D,20130305,000000,27.6422,28.2433,27.5886,28.0405,65340.009961149,0
+LEN-B.US,D,20130306,000000,28.4811,28.6877,28.0969,28.5712,120168.47230093,0
+LEN-B.US,D,20130307,000000,28.3035,28.7037,27.9268,28.4989,49177.73368127,0
+LEN-B.US,D,20130308,000000,28.7657,28.8455,28.1879,28.7845,43606.847646979,0
+LEN-B.US,D,20130311,000000,27.97,29.0202,27.97,28.7938,40446.144295973,0
+LEN-B.US,D,20130312,000000,28.5524,28.5619,28.2162,28.2256,8954.0841648049,0
+LEN-B.US,D,20130313,000000,28.5261,28.5261,27.8141,28.2509,14933.764435131,0
+LEN-B.US,D,20130314,000000,28.3035,28.9789,28.3035,28.9442,21764.034795538,0
+LEN-B.US,D,20130315,000000,28.8126,29.0296,28.4463,28.6258,11618.698677289,0
+LEN-B.US,D,20130318,000000,28.5984,28.6971,28.0236,28.544,18854.569568762,0
+LEN-B.US,D,20130319,000000,28.8126,28.9347,28.0142,28.2584,32277.711553547,0
+LEN-B.US,D,20130320,000000,28.7657,29.9511,28.3214,29.7276,67349.914954986,0
+LEN-B.US,D,20130321,000000,29.5688,29.8074,28.8455,28.9789,59814.900364748,0
+LEN-B.US,D,20130322,000000,28.9789,29.0549,28.6163,28.6877,48188.749709197,0
+LEN-B.US,D,20130325,000000,28.775,29.2165,28.2856,28.4463,97157.827999158,0
+LEN-B.US,D,20130326,000000,28.4556,28.8305,28.3401,28.5083,98601.382645155,0
+LEN-B.US,D,20130327,000000,28.5167,28.7938,28.2067,28.7938,34078.961156074,0
+LEN-B.US,D,20130328,000000,28.4989,28.6971,28.3214,28.5083,28113.120273947,0
+LEN-B.US,D,20130401,000000,28.6971,28.6971,27.7971,27.9625,26720.664907455,0
+LEN-B.US,D,20130402,000000,28.1382,28.3664,27.4468,27.474,25611.384714882,0
+LEN-B.US,D,20130403,000000,27.4825,27.5004,26.0171,26.5741,63689.92906049,0
+LEN-B.US,D,20130404,000000,26.8391,26.8391,26.4145,26.5647,35212.726420075,0
+LEN-B.US,D,20130405,000000,26.2229,26.9546,26.0434,26.8916,16393.287605972,0
+LEN-B.US,D,20130408,000000,27.0954,27.7511,26.5564,27.7333,32443.784211936,0
+LEN-B.US,D,20130409,000000,27.7051,27.8066,27.0786,27.1848,20792.083916633,0
+LEN-B.US,D,20130410,000000,27.009,27.226,26.7761,27.1302,23977.272339068,0
+LEN-B.US,D,20130411,000000,27.2195,27.2439,26.6512,26.7225,23915.527376333,0
+LEN-B.US,D,20130412,000000,26.8212,28.0405,26.7056,27.8329,54154.590591324,0
+LEN-B.US,D,20130415,000000,27.7511,27.7511,25.7062,25.7419,52468.314367682,0
+LEN-B.US,D,20130416,000000,26.6239,26.7583,25.8837,26.3693,22457.068773815,0
+LEN-B.US,D,20130417,000000,26.2904,26.3092,25.5484,26.2726,30883.127050409,0
+LEN-B.US,D,20130418,000000,26.267,26.2904,25.3013,25.461,18145.56706564,0
+LEN-B.US,D,20130419,000000,25.4958,26.3693,25.2337,26.36,53559.496898764,0
+LEN-B.US,D,20130422,000000,26.3178,26.6239,25.416,26.6239,25958.433988183,0
+LEN-B.US,D,20130423,000000,26.9095,28.5083,26.7761,28.4219,23795.231155834,0
+LEN-B.US,D,20130424,000000,28.6782,28.8699,28.2433,28.3664,39732.88351956,0
+LEN-B.US,D,20130425,000000,28.59,29.3152,28.3843,28.9704,123648.54614885,0
+LEN-B.US,D,20130426,000000,29.3668,29.6223,29.0202,29.3922,12270.214490969,0
+LEN-B.US,D,20130429,000000,29.2513,29.6496,28.821,28.9066,36510.435205819,0
+LEN-B.US,D,20130430,000000,28.8455,28.8699,28.2678,28.821,61400.042597704,0
+LEN-B.US,D,20130501,000000,28.8126,28.8305,28.1879,28.4396,89825.081390292,0
+LEN-B.US,D,20130502,000000,28.6435,29.4805,28.4904,29.2691,25695.4856124,0
+LEN-B.US,D,20130503,000000,29.535,30.3127,29.2344,29.2344,22282.479568842,0
+LEN-B.US,D,20130506,000000,29.3414,29.6045,29.118,29.4899,23540.799326636,0
+LEN-B.US,D,20130507,000000,29.4016,29.535,29.3058,29.535,8543.1607921245,0
+LEN-B.US,D,20130508,000000,29.3152,29.4899,29.0202,29.3847,30253.967171512,0
+LEN-B.US,D,20130509,000000,29.6646,30.3466,29.3574,29.4721,32434.203097029,0
+LEN-B.US,D,20130510,000000,29.7012,29.8243,29.4805,29.6317,8796.528053,0
+LEN-B.US,D,20130513,000000,29.7802,30.1812,29.7012,29.985,35403.284149893,0
+LEN-B.US,D,20130514,000000,30.4358,30.6716,30.356,30.5232,35829.111479096,0
+LEN-B.US,D,20130515,000000,30.4875,30.6453,30.1183,30.3287,31254.661395138,0
+LEN-B.US,D,20130516,000000,30.093,30.3381,29.4551,29.7445,8008.7474939755,0
+LEN-B.US,D,20130517,000000,29.5688,30.4264,29.5688,30.417,20008.561630901,0
+LEN-B.US,D,20130520,000000,30.153,30.6904,29.9426,30.0215,11693.2184599,0
+LEN-B.US,D,20130521,000000,29.9426,29.9426,28.9526,29.6561,45420.872069381,0
+LEN-B.US,D,20130522,000000,30.031,30.2939,29.1893,29.4467,93523.391744415,0
+LEN-B.US,D,20130523,000000,29.3414,30.4959,28.7657,30.2188,52753.618678248,0
+LEN-B.US,D,20130524,000000,30.0479,30.0479,29.6223,29.8966,6739.7820529521,0
+LEN-B.US,D,20130528,000000,30.4095,30.4095,29.1799,29.4805,34388.750538068,0
+LEN-B.US,D,20130529,000000,29.3236,29.3236,27.9869,28.0969,33851.14353495,0
+LEN-B.US,D,20130530,000000,28.2678,28.4725,27.8141,27.847,14882.665155626,0
+LEN-B.US,D,20130531,000000,27.9362,28.1973,27.2984,27.2984,36268.778196497,0
+LEN-B.US,D,20130603,000000,27.5614,27.5981,26.6606,27.1753,23114.971997433,0
+LEN-B.US,D,20130604,000000,27.2016,27.615,26.2229,26.2482,44508.537016566,0
+LEN-B.US,D,20130605,000000,26.206,26.4229,25.3719,25.7926,62365.60606667,0
+LEN-B.US,D,20130606,000000,25.7841,26.4229,25.399,26.3967,31049.199708798,0
+LEN-B.US,D,20130607,000000,26.6606,27.0871,26.0791,26.405,20994.351898004,0
+LEN-B.US,D,20130610,000000,26.3092,26.3092,25.3719,25.6884,49183.056522885,0
+LEN-B.US,D,20130611,000000,25.2496,25.7597,24.9471,25.3183,44670.351401662,0
+LEN-B.US,D,20130612,000000,25.5484,25.7841,25.198,25.198,12097.754422642,0
+LEN-B.US,D,20130613,000000,25.4422,26.8484,25.3098,26.5647,44861.973699803,0
+LEN-B.US,D,20130614,000000,26.6606,27.2797,26.6606,26.8212,14188.566609026,0
+LEN-B.US,D,20130617,000000,26.9734,27.4563,26.8391,27.0871,14197.08315561,0
+LEN-B.US,D,20130618,000000,27.0871,27.226,26.4858,27.1575,43883.63541096,0
+LEN-B.US,D,20130619,000000,27.2101,27.2101,26.159,26.2229,10970.376568579,0
+LEN-B.US,D,20130620,000000,26.035,26.035,23.8246,24.1957,78613.047812391,0
+LEN-B.US,D,20130621,000000,24.347,24.5996,23.1183,24.4606,67264.749489145,0
+LEN-B.US,D,20130624,000000,23.6124,24.4784,23.4611,24.2229,60973.150700178,0
+LEN-B.US,D,20130625,000000,24.7978,25.2422,24.3123,24.4972,34789.028227519,0
+LEN-B.US,D,20130626,000000,24.8232,25.0289,24.5592,24.8749,7154.9636989245,0
+LEN-B.US,D,20130627,000000,25.1698,25.8932,25.0627,25.8837,14882.665155626,0
+LEN-B.US,D,20130628,000000,25.802,25.802,24.966,25.0534,31077.943053519,0
+LEN-B.US,D,20130701,000000,25.0985,25.2496,24.5771,24.5771,14400.415705304,0
+LEN-B.US,D,20130702,000000,24.6279,24.7631,24.2229,24.4174,5109.9279504296,0
+LEN-B.US,D,20130703,000000,24.3995,24.7903,24.2493,24.532,12010.459820156,0
+LEN-B.US,D,20130705,000000,24.6372,24.6372,22.8966,23.6547,102787.26529122,0
+LEN-B.US,D,20130708,000000,23.5777,23.9242,22.8882,23.0751,116502.0989965,0
+LEN-B.US,D,20130709,000000,23.3418,24.4606,23.0844,24.3385,47032.628510413,0
+LEN-B.US,D,20130710,000000,24.3385,24.5067,24.0031,24.1328,27571.254997537,0
+LEN-B.US,D,20130711,000000,24.9838,26.1326,24.7452,25.9645,42115.387426448,0
+LEN-B.US,D,20130712,000000,26.1495,26.1778,25.585,25.6789,15435.176115266,0
+LEN-B.US,D,20130715,000000,26.0434,26.0434,24.7818,25.0383,60125.754315065,0
+LEN-B.US,D,20130716,000000,24.9567,25.585,24.6456,24.966,133001.84343477,0
+LEN-B.US,D,20130717,000000,25.2337,25.3464,24.5413,25.1059,78040.310054613,0
+LEN-B.US,D,20130718,000000,25.1154,25.3371,24.5856,24.6184,77073.682017324,0
+LEN-B.US,D,20130719,000000,24.532,25.0101,24.532,24.9106,10969.312000256,0
+LEN-B.US,D,20130722,000000,24.7724,24.8138,24.4089,24.5254,125425.31067994,0
+LEN-B.US,D,20130723,000000,24.7903,25.0806,24.5996,25.0101,30822.446655998,0
+LEN-B.US,D,20130724,000000,24.9284,24.966,23.7374,23.9769,364271.8596296,0
+LEN-B.US,D,20130725,000000,23.9674,24.0303,22.7454,23.8434,138415.17335726,0
+LEN-B.US,D,20130726,000000,23.8867,24.0031,23.6641,23.8003,19459.24437623,0
+LEN-B.US,D,20130729,000000,23.9327,23.9938,23.5063,23.6725,21341.401171305,0
+LEN-B.US,D,20130730,000000,23.8003,23.8867,23.5861,23.7091,24375.420891872,0
+LEN-B.US,D,20130731,000000,23.8246,24.4691,23.5147,24.083,34802.867615717,0
+LEN-B.US,D,20130801,000000,24.1874,24.701,23.8604,24.3639,139152.91920511,0
+LEN-B.US,D,20130802,000000,24.5686,24.92,24.4972,24.7547,38361.719519528,0
+LEN-B.US,D,20130805,000000,24.7452,24.8401,24.4334,24.4334,53680.857687586,0
+LEN-B.US,D,20130806,000000,24.3639,24.4522,24.0125,24.1149,209880.70944899,0
+LEN-B.US,D,20130807,000000,23.9674,23.9769,23.2808,23.3766,130730.05463348,0
+LEN-B.US,D,20130808,000000,23.5683,23.7091,23.2536,23.4076,39166.53317172,0
+LEN-B.US,D,20130809,000000,23.2348,23.7374,23.216,23.5683,24000.692842174,0
+LEN-B.US,D,20130812,000000,23.5335,24.1609,23.5063,23.5429,25882.849637249,0
+LEN-B.US,D,20130813,000000,23.5954,23.5954,22.8966,23.0394,60808.142610113,0
+LEN-B.US,D,20130814,000000,23.1802,23.1802,22.6937,22.8703,69281.041892919,0
+LEN-B.US,D,20130815,000000,22.844,23.6358,22.2531,23.5063,76675.533464519,0
+LEN-B.US,D,20130816,000000,23.6547,24.3206,23.4161,23.6913,173575.73592952,0
+LEN-B.US,D,20130819,000000,23.6452,23.7374,22.7276,22.7454,26439.618870182,0
+LEN-B.US,D,20130820,000000,23.03,23.479,22.7276,23.3672,23682.386913595,0
+LEN-B.US,D,20130821,000000,23.1361,23.6275,23.0844,23.1013,13275.166987887,0
+LEN-B.US,D,20130822,000000,22.9933,23.6725,22.9933,23.6124,20914.50927378,0
+LEN-B.US,D,20130823,000000,23.6997,23.6997,23.0027,23.2629,71040.773330848,0
+LEN-B.US,D,20130826,000000,23.2987,23.6039,23.1719,23.3325,14149.177581075,0
+LEN-B.US,D,20130827,000000,23.1361,23.1802,22.9407,22.9681,35923.858059844,0
+LEN-B.US,D,20130828,000000,23.0027,23.0027,22.6664,22.7632,81560.837498795,0
+LEN-B.US,D,20130829,000000,22.781,23.6641,22.7632,23.3841,30079.37796654,0
+LEN-B.US,D,20130830,000000,23.3766,23.3766,22.7905,22.9135,59226.194082126,0
+LEN-B.US,D,20130903,000000,23.0572,23.1013,22.6392,22.7276,97481.456769353,0
+LEN-B.US,D,20130904,000000,22.8167,23.2441,22.8074,22.8167,69034.062041982,0
+LEN-B.US,D,20130905,000000,22.781,22.8525,22.4307,22.6937,10705.29905615,0
+LEN-B.US,D,20130906,000000,22.781,23.5335,22.781,23.1183,29777.040562806,0
+LEN-B.US,D,20130909,000000,23.3325,24.2944,23.3325,24.1421,29045.682124901,0
+LEN-B.US,D,20130910,000000,24.2587,24.2944,23.5954,23.8003,26779.216165221,0
+LEN-B.US,D,20130911,000000,23.8434,24.8842,23.8434,24.4972,18057.207894831,0
+LEN-B.US,D,20130912,000000,24.6372,25.4074,24.609,24.7818,32709.926292688,0
+LEN-B.US,D,20130913,000000,24.857,24.857,24.0746,24.3995,26477.943329809,0
+LEN-B.US,D,20130916,000000,24.6635,25.354,24.609,24.655,33798.979687123,0
+LEN-B.US,D,20130917,000000,24.6729,25.1238,24.6729,24.8317,10260.309497133,0
+LEN-B.US,D,20130918,000000,24.7452,26.5647,24.4334,26.405,64282.893616404,0
+LEN-B.US,D,20130919,000000,26.5037,26.513,25.4958,25.4958,16785.048748838,0
+LEN-B.US,D,20130920,000000,25.4695,25.4958,24.6729,24.966,53148.573526084,0
+LEN-B.US,D,20130923,000000,24.8317,24.8317,24.1874,24.5254,21673.546488083,0
+LEN-B.US,D,20130924,000000,24.7547,25.8659,24.7547,25.354,125152.78118925,0
+LEN-B.US,D,20130925,000000,25.4243,25.9917,25.1698,25.6968,73416.889827798,0
+LEN-B.US,D,20130926,000000,25.7682,25.9824,25.4074,25.8105,28055.633584505,0
+LEN-B.US,D,20130927,000000,25.9824,25.9824,25.2844,25.5051,26241.609162102,0
+LEN-B.US,D,20130930,000000,25.2496,25.6442,24.9838,25.3183,43128.856469949,0
+LEN-B.US,D,20131001,000000,25.5137,25.8387,25.3896,25.8293,90317.976523843,0
+LEN-B.US,D,20131002,000000,25.7419,26.36,25.7156,26.2904,55792.96124043,0
+LEN-B.US,D,20131003,000000,26.4606,26.468,26.0096,26.2811,89052.204787789,0
+LEN-B.US,D,20131004,000000,26.3788,26.3788,25.089,25.3098,163887.09962183,0
+LEN-B.US,D,20131007,000000,25.0806,25.4958,25.0449,25.1793,22862.66930488,0
+LEN-B.US,D,20131008,000000,25.0985,25.4243,24.4691,24.5686,32827.028808218,0
+LEN-B.US,D,20131009,000000,24.5686,24.6456,23.9054,24.4259,62290.021715737,0
+LEN-B.US,D,20131010,000000,24.6635,25.0806,24.5686,24.5856,35966.440792764,0
+LEN-B.US,D,20131011,000000,24.9933,25.461,24.8072,25.3812,29795.138224297,0
+LEN-B.US,D,20131014,000000,25.4958,25.4958,24.655,25.1793,61077.478395833,0
+LEN-B.US,D,20131015,000000,25.0449,25.0449,24.2398,24.4691,52991.017414279,0
+LEN-B.US,D,20131016,000000,24.4878,24.8749,24.1957,24.5686,26268.223370177,0
+LEN-B.US,D,20131017,000000,25.0627,25.7926,24.4691,25.5935,31593.194121854,0
+LEN-B.US,D,20131018,000000,25.725,25.725,25.399,25.399,4226.3362423345,0
+LEN-B.US,D,20131021,000000,25.5399,25.5399,24.8072,25.2243,62407.124231267,0
+LEN-B.US,D,20131022,000000,25.4863,26.3693,25.4863,26.1421,25332.467814255,0
+LEN-B.US,D,20131023,000000,26.2811,27.0786,26.2397,26.2397,35976.021907671,0
+LEN-B.US,D,20131024,000000,26.035,27.2195,26.035,26.901,20073.500298604,0
+LEN-B.US,D,20131025,000000,27.0354,27.0438,26.6784,26.9283,9235.1302020785,0
+LEN-B.US,D,20131028,000000,26.9828,27.3445,26.513,26.8127,21056.096860739,0
+LEN-B.US,D,20131029,000000,26.7761,27.1669,26.7394,27.1302,6219.2081430021,0
+LEN-B.US,D,20131030,000000,26.9546,27.1481,26.7225,26.9283,13815.967695974,0
+LEN-B.US,D,20131031,000000,26.6963,26.6963,25.9392,26.0434,36889.42152881,0
+LEN-B.US,D,20131101,000000,25.8932,25.9016,25.2065,25.7062,25749.778596873,0
+LEN-B.US,D,20131104,000000,25.7504,26.0697,25.6263,25.802,11916.777807731,0
+LEN-B.US,D,20131105,000000,25.5399,25.5399,24.92,25.089,16778.661338901,0
+LEN-B.US,D,20131106,000000,25.1416,25.3633,24.9021,25.3098,16960.702522134,0
+LEN-B.US,D,20131107,000000,25.5757,25.9579,24.9106,24.9106,12485.257292217,0
+LEN-B.US,D,20131108,000000,24.9471,24.9471,23.7918,24.1957,116492.5178816,0
+LEN-B.US,D,20131111,000000,24.4089,24.4089,23.7279,24.1609,88547.599402685,0
+LEN-B.US,D,20131112,000000,24.1874,24.4972,23.7918,24.4089,25550.704320471,0
+LEN-B.US,D,20131113,000000,24.2587,24.7358,24.1957,24.5686,84105.155790779,0
+LEN-B.US,D,20131114,000000,24.609,25.4958,24.5686,24.966,34833.740097085,0
+LEN-B.US,D,20131115,000000,25.2337,25.416,24.8664,25.0383,30079.37796654,0
+LEN-B.US,D,20131118,000000,25.0985,25.7682,25.0985,25.2337,33054.846429342,0
+LEN-B.US,D,20131119,000000,25.1698,25.416,25.0008,25.1154,14875.213177365,0
+LEN-B.US,D,20131120,000000,25.4074,26.0613,25.2684,25.2684,15054.06065563,0
+LEN-B.US,D,20131121,000000,25.3183,25.9203,24.9567,25.8565,37945.473305232,0
+LEN-B.US,D,20131122,000000,25.725,25.725,25.461,25.5671,7175.1904970616,0
+LEN-B.US,D,20131125,000000,25.7156,26.0256,25.1416,25.3719,21959.915366971,0
+LEN-B.US,D,20131126,000000,25.6357,26.8212,25.6357,26.4952,48302.658519759,0
+LEN-B.US,D,20131127,000000,26.5647,26.8916,26.3881,26.3967,5116.3153603676,0
+LEN-B.US,D,20131129,000000,26.1326,26.4606,26.1326,26.2144,1906.6418665041,0
+LEN-B.US,D,20131202,000000,26.1064,26.3881,25.9824,26.1778,46663.22330233,0
+LEN-B.US,D,20131203,000000,25.8105,26.2726,25.8105,26.1421,13619.022556218,0
+LEN-B.US,D,20131204,000000,26.0434,26.159,25.3896,25.6968,17270.491904129,0
+LEN-B.US,D,20131205,000000,25.461,25.7344,25.3183,25.3812,17870.908438304,0
+LEN-B.US,D,20131206,000000,25.4329,26.0697,25.4329,25.7156,11771.996515802,0
+LEN-B.US,D,20131209,000000,25.6086,26.468,25.6086,26.0096,9344.7807393482,0
+LEN-B.US,D,20131210,000000,26.2726,26.901,26.2726,26.3092,14152.371286044,0
+LEN-B.US,D,20131211,000000,26.2229,26.2397,25.802,25.9016,24699.049662067,0
+LEN-B.US,D,20131212,000000,25.6536,26.0697,25.6536,25.7926,11609.117562383,0
+LEN-B.US,D,20131213,000000,26.0613,26.2397,26.0256,26.1421,19461.373512876,0
+LEN-B.US,D,20131216,000000,26.1872,26.5385,26.0791,26.0791,16508.260984857,0
+LEN-B.US,D,20131217,000000,25.8105,26.3431,25.601,26.3261,14701.688540715,0
+LEN-B.US,D,20131218,000000,26.5564,28.4811,26.5564,28.2856,99027.209974357,0
+LEN-B.US,D,20131219,000000,27.8413,27.9437,27.615,27.8987,67750.192644436,0
+LEN-B.US,D,20131220,000000,27.6967,28.1625,27.6967,28.1625,53710.66560063,0
+LEN-B.US,D,20131223,000000,28.1879,29.4184,28.1879,29.3058,47563.848103593,0
+LEN-B.US,D,20131224,000000,29.0916,29.7538,29.0381,29.2879,5483.5914318048,0
+LEN-B.US,D,20131226,000000,29.5538,29.719,29.2879,29.5256,7495.6255622865,0
+LEN-B.US,D,20131227,000000,29.7012,29.8591,29.6045,29.7445,11197.129621379,0
+LEN-B.US,D,20131230,000000,29.7802,30.0029,29.6496,29.8327,23039.387646499,0
+LEN-B.US,D,20131231,000000,29.9511,30.0741,29.6646,29.7979,50502.05667509,0
+LEN-B.US,D,20140102,000000,29.535,29.8684,29.348,29.6561,15326.59014632,0
+LEN-B.US,D,20140103,000000,29.924,30.1183,29.4016,29.4467,14575.004910278,0
+LEN-B.US,D,20140106,000000,29.4184,29.6646,28.9442,28.9704,22592.268950837,0
+LEN-B.US,D,20140107,000000,29.2344,29.4279,29.0052,29.0381,7258.2268262561,0
+LEN-B.US,D,20140108,000000,28.775,29.3668,28.7299,29.0832,9823.8364847009,0
+LEN-B.US,D,20140109,000000,29.2165,29.2438,28.7216,29.0465,17547.279668111,0
+LEN-B.US,D,20140110,000000,29.4899,29.9154,29.4636,29.4805,14770.88548171,0
+LEN-B.US,D,20140113,000000,28.8379,29.8422,28.7037,28.8794,1976.9033758224,0
+LEN-B.US,D,20140114,000000,28.8031,28.8625,28.5619,28.7121,82629.664095094,0
+LEN-B.US,D,20140115,000000,28.7216,28.7216,28.3749,28.5524,6090.3953759183,0
+LEN-B.US,D,20140116,000000,28.5712,28.7216,28.2433,28.652,31422.863190173,0
+LEN-B.US,D,20140117,000000,28.3843,28.3843,27.5707,27.6694,57427.073616245,0
+LEN-B.US,D,20140121,000000,27.6967,27.7051,27.226,27.6065,32977.132941762,0
+LEN-B.US,D,20140122,000000,27.5173,27.8817,27.3952,27.6601,86810.223899538,0
+LEN-B.US,D,20140123,000000,27.7511,27.9174,27.3613,27.9174,76165.6052378,0
+LEN-B.US,D,20140124,000000,27.3773,27.8911,26.9283,27.0523,33556.258109477,0
+LEN-B.US,D,20140127,000000,26.9997,27.6065,26.7142,27.0175,9366.0721058083,0
+LEN-B.US,D,20140128,000000,27.0175,28.403,27.0175,27.9268,25319.692994378,0
+LEN-B.US,D,20140129,000000,27.8235,28.3936,27.5004,28.2433,19573.153186792,0
+LEN-B.US,D,20140130,000000,28.2678,28.8887,28.0142,28.171,11127.932680384,0
+LEN-B.US,D,20140131,000000,27.97,29.4467,27.8987,28.9347,40928.393746295,0
+LEN-B.US,D,20140203,000000,29.1977,29.1977,28.1044,28.1804,13469.982990997,0
+LEN-B.US,D,20140204,000000,28.1973,28.6971,28.1973,28.544,6062.7165995202,0
+LEN-B.US,D,20140205,000000,28.3936,28.7469,28.1625,28.2584,11599.536447476,0
+LEN-B.US,D,20140206,000000,28.8126,29.969,28.8126,29.9333,21915.203497405,0
+LEN-B.US,D,20140207,000000,30.1719,30.2357,29.6646,29.7979,12729.043438185,0
+LEN-B.US,D,20140210,000000,29.969,29.969,29.1977,29.3762,13273.037851241,0
+LEN-B.US,D,20140211,000000,29.1094,29.596,29.0052,29.5867,31112.009239856,0
+LEN-B.US,D,20140212,000000,29.332,29.3762,28.9526,29.2344,27014.485764605,0
+LEN-B.US,D,20140213,000000,28.9704,29.7707,28.9442,29.7707,10087.849428807,0
+LEN-B.US,D,20140214,000000,29.6835,30.1183,29.4373,29.9511,15575.699133904,0
+LEN-B.US,D,20140218,000000,30.1719,30.3033,29.4983,29.8074,14205.599702195,0
+LEN-B.US,D,20140219,000000,29.5444,30.1719,29.4091,29.5162,17173.616186735,0
+LEN-B.US,D,20140220,000000,30.1278,30.1278,29.4279,29.924,8225.9194318686,0
+LEN-B.US,D,20140221,000000,30.1278,30.7364,30.0741,30.2686,26603.562391924,0
+LEN-B.US,D,20140224,000000,30.401,30.9506,30.3287,30.4358,10732.977832549,0
+LEN-B.US,D,20140225,000000,30.6368,31.1347,30.2686,30.6997,10702.105351181,0
+LEN-B.US,D,20140226,000000,30.7533,32.2205,30.7533,31.7791,15070.029180476,0
+LEN-B.US,D,20140227,000000,31.8505,32.307,31.8326,32.2478,6225.5955529401,0
+LEN-B.US,D,20140228,000000,31.9838,32.2291,31.6119,32.0101,13159.12904068,0
+LEN-B.US,D,20140303,000000,31.2672,31.9923,31.2672,31.8139,7700.0226803037,0
+LEN-B.US,D,20140304,000000,31.8505,32.0909,31.502,31.7077,33717.007926251,0
+LEN-B.US,D,20140305,000000,31.4437,31.4851,31.1695,31.1957,22066.372199272,0
+LEN-B.US,D,20140306,000000,31.0661,31.5659,30.8773,31.0107,26140.475171416,0
+LEN-B.US,D,20140307,000000,31.0661,31.0661,30.1455,30.4452,15994.074484844,0
+LEN-B.US,D,20140310,000000,30.9938,30.9938,29.6835,29.8873,20200.183929042,0
+LEN-B.US,D,20140311,000000,30.093,30.2188,29.6411,29.9333,6889.886186496,0
+LEN-B.US,D,20140312,000000,29.332,30.2273,29.3152,30.2273,9477.8517797239,0
+LEN-B.US,D,20140313,000000,30.3287,30.3287,29.3414,29.7707,34842.256643669,0
+LEN-B.US,D,20140314,000000,29.9595,30.0122,29.3414,29.3762,12026.428345001,0
+LEN-B.US,D,20140317,000000,29.4551,29.8591,29.2344,29.4721,14600.554550029,0
+LEN-B.US,D,20140318,000000,29.7276,30.0995,29.5688,29.8327,5332.4227299379,0
+LEN-B.US,D,20140319,000000,30.8594,31.2221,30.1089,30.3212,27826.751395058,0
+LEN-B.US,D,20140320,000000,30.7092,30.851,29.1799,29.2606,30748.99144171,0
+LEN-B.US,D,20140321,000000,29.2691,29.4721,28.2951,28.2951,141812.21087598,0
+LEN-B.US,D,20140324,000000,28.962,28.9957,28.3401,28.7216,35960.053382825,0
+LEN-B.US,D,20140325,000000,28.7299,29.0202,28.5712,28.5712,12735.430848122,0
+LEN-B.US,D,20140326,000000,28.7216,28.7657,28.3486,28.4463,29534.31898516,0
+LEN-B.US,D,20140327,000000,28.357,28.821,28.1532,28.5524,33641.423575318,0
+LEN-B.US,D,20140328,000000,28.7562,29.1094,28.7562,28.8031,17260.910789222,0
+LEN-B.US,D,20140331,000000,28.9442,29.0832,28.6782,28.8455,8548.4836337395,0
+LEN-B.US,D,20140401,000000,29.2606,29.5594,29.0202,29.348,7348.7151337116,0
+LEN-B.US,D,20140402,000000,29.1348,29.6918,29.1348,29.6918,7200.7401368138,0
+LEN-B.US,D,20140403,000000,29.9426,29.9595,29.3414,29.7802,26620.595485093,0
+LEN-B.US,D,20140404,000000,29.924,30.4546,29.4899,29.6045,14967.830621467,0
+LEN-B.US,D,20140407,000000,29.3414,29.735,28.8126,28.9704,11888.03446301,0
+LEN-B.US,D,20140408,000000,29.2344,29.2964,28.7385,29.2964,6797.2687423944,0
+LEN-B.US,D,20140409,000000,28.8699,29.5594,28.7037,29.4016,15775.837978629,0
+LEN-B.US,D,20140410,000000,29.5162,29.719,29.0296,29.0738,17300.299817173,0
+LEN-B.US,D,20140411,000000,28.9159,28.9957,28.5806,28.775,17637.767975566,0
+LEN-B.US,D,20140414,000000,28.8794,29.0549,28.5806,28.9347,7086.8313262521,0
+LEN-B.US,D,20140415,000000,29.0381,29.3762,28.5083,28.6258,19708.353363813,0
+LEN-B.US,D,20140416,000000,29.3058,29.3058,28.5619,28.8529,9233.0010654325,0
+LEN-B.US,D,20140417,000000,28.59,28.6435,28.1532,28.5083,22483.682981891,0
+LEN-B.US,D,20140421,000000,28.1288,28.4219,28.1288,28.4219,6305.4381771656,0
+LEN-B.US,D,20140422,000000,28.403,28.8031,28.403,28.7562,7680.8604504896,0
+LEN-B.US,D,20140423,000000,28.8031,28.8031,27.9859,28.4632,20860.216289306,0
+LEN-B.US,D,20140424,000000,28.5806,29.5548,28.5712,29.3762,25142.97465276,0
+LEN-B.US,D,20140425,000000,29.163,29.163,28.6079,28.6079,3602.4992050529,0
+LEN-B.US,D,20140428,000000,28.8708,29.643,28.7562,28.7938,7866.0953386926,0
+LEN-B.US,D,20140429,000000,28.7469,28.8379,28.6699,28.8031,2590.094729874,0
+LEN-B.US,D,20140430,000000,28.8031,29.0305,28.6435,28.775,9505.5305561222,0
+LEN-B.US,D,20140501,000000,28.5355,29.3245,28.5355,29.1987,7449.8491243972,0
+LEN-B.US,D,20140502,000000,29.597,29.8985,29.5171,29.7209,7661.6982206755,0
+LEN-B.US,D,20140505,000000,29.5087,29.5087,29.101,29.2354,6409.7658728202,0
+LEN-B.US,D,20140506,000000,29.0559,29.0559,28.775,28.8379,10114.463636882,0
+LEN-B.US,D,20140507,000000,28.8455,28.9535,28.7216,28.8455,3915.4822920167,0
+LEN-B.US,D,20140508,000000,28.9168,29.2616,28.6163,28.8126,9407.5902704056,0
+LEN-B.US,D,20140509,000000,28.6971,28.8896,28.5619,28.6258,8699.6523356065,0
+LEN-B.US,D,20140512,000000,28.8625,29.4194,28.8625,29.4194,8958.342438097,0
+LEN-B.US,D,20140513,000000,29.5885,30.1644,29.5885,29.8797,42054.707032036,0
+LEN-B.US,D,20140514,000000,29.7295,29.7295,28.9451,29.0126,12869.566456822,0
+LEN-B.US,D,20140515,000000,28.7562,28.9451,28.1532,28.7657,32445.913348582,0
+LEN-B.US,D,20140516,000000,29.4025,29.4025,28.7216,28.899,5777.4122889545,0
+LEN-B.US,D,20140519,000000,28.6341,28.7299,28.5261,28.6258,2004.5821522206,0
+LEN-B.US,D,20140520,000000,28.4811,28.7121,28.312,28.5167,4211.4322858125,0
+LEN-B.US,D,20140521,000000,28.5261,28.6604,28.3214,28.6079,2395.2787267639,0
+LEN-B.US,D,20140522,000000,28.8126,29.2889,28.8126,29.0305,12392.639848115,0
+LEN-B.US,D,20140523,000000,29.1536,30.0403,29.1536,30.0403,33416.799659164,0
+LEN-B.US,D,20140527,000000,30.0854,30.3672,29.8525,30.0498,10566.90517416,0
+LEN-B.US,D,20140528,000000,30.0676,30.4809,29.8253,29.8608,5947.7432206355,0
+LEN-B.US,D,20140529,000000,30.3494,30.5166,30.1296,30.2376,6004.1653417548,0
+LEN-B.US,D,20140530,000000,30.0403,30.4988,30.0403,30.4988,36424.205171656,0
+LEN-B.US,D,20140602,000000,30.341,30.4386,30.1108,30.3494,2037.5837702338,0
+LEN-B.US,D,20140603,000000,30.3316,30.5673,30.2376,30.2779,19486.923152628,0
+LEN-B.US,D,20140604,000000,30.0854,30.2968,30.0854,30.1202,7093.2187361902,0
+LEN-B.US,D,20140605,000000,30.1644,30.7298,30.1644,30.603,14052.301863681,0
+LEN-B.US,D,20140606,000000,30.8707,31.2258,30.8707,31.1385,46440.728522822,0
+LEN-B.US,D,20140609,000000,30.7204,31.4616,30.2546,31.1901,8684.7483790843,0
+LEN-B.US,D,20140610,000000,31.005,31.1901,30.9064,31.114,20569.589137125,0
+LEN-B.US,D,20140611,000000,30.9798,30.9798,30.2546,30.5429,17616.476609106,0
+LEN-B.US,D,20140612,000000,30.3062,30.3062,30.0939,30.1013,949.5949441215,0
+LEN-B.US,D,20140613,000000,30.0854,30.0854,29.8703,30.0676,15584.215680487,0
+LEN-B.US,D,20140616,000000,29.9445,30.3587,29.9445,30.2875,4034.7139441934,0
+LEN-B.US,D,20140617,000000,30.0234,30.8275,29.9783,30.6744,9334.1350561181,0
+LEN-B.US,D,20140618,000000,30.4809,30.7749,30.076,30.7749,7189.0298852606,0
+LEN-B.US,D,20140619,000000,30.7749,30.9064,30.4199,30.4809,5452.7189504376,0
+LEN-B.US,D,20140620,000000,30.4724,30.4724,30.0498,30.4124,15133.903279856,0
+LEN-B.US,D,20140623,000000,30.7928,30.7928,30.0329,30.2019,14662.299512764,0
+LEN-B.US,D,20140624,000000,30.3494,31.1385,30.2779,30.666,29819.623295726,0
+LEN-B.US,D,20140625,000000,30.6312,31.0961,30.341,31.0783,12317.055497182,0
+LEN-B.US,D,20140626,000000,31.1056,31.4381,30.5852,30.8529,42679.60863764,0
+LEN-B.US,D,20140627,000000,30.8792,31.114,30.4124,31.114,37763.432121998,0
+LEN-B.US,D,20140630,000000,31.2436,31.6598,31.0427,31.4381,18059.337031477,0
+LEN-B.US,D,20140701,000000,31.4616,31.8373,31.4616,31.8185,10668.039164844,0
+LEN-B.US,D,20140702,000000,31.8091,31.8091,31.1732,31.2079,8024.7160188206,0
+LEN-B.US,D,20140703,000000,31.2343,31.3037,31.0783,31.2174,4236.9819255646,0
+LEN-B.US,D,20140707,000000,31.0606,31.0606,30.3062,30.6125,24472.296609266,0
+LEN-B.US,D,20140708,000000,30.4649,30.6218,30.3851,30.3851,5076.9263324164,0
+LEN-B.US,D,20140709,000000,30.0751,30.7467,30.0751,30.4724,6109.5576057324,0
+LEN-B.US,D,20140710,000000,30.3221,30.4293,30.1192,30.2104,3998.5186212112,0
+LEN-B.US,D,20140711,000000,30.2282,30.2282,29.8882,29.9163,5268.5486305576,0
+LEN-B.US,D,20140714,000000,29.8177,29.8177,29.6749,29.6749,859.10663666599,0
+LEN-B.US,D,20140715,000000,29.4983,29.8882,29.4983,29.6844,25382.502525436,0
+LEN-B.US,D,20140716,000000,29.6928,30.1728,29.6749,30.1287,6301.1799038736,0
+LEN-B.US,D,20140717,000000,29.9521,29.9521,29.1696,29.1696,4559.5461274355,0
+LEN-B.US,D,20140718,000000,29.3405,29.3405,29.2776,29.3048,1414.8113012752,0
+LEN-B.US,D,20140721,000000,29.1244,29.1244,29.0907,29.0907,370.46977640615,0
+LEN-B.US,D,20140722,000000,29.6749,29.7285,29.4805,29.6749,3175.6073075275,0
+LEN-B.US,D,20140723,000000,29.6844,30.1192,29.6844,29.9163,4170.9786895382,0
+LEN-B.US,D,20140724,000000,29.6749,29.6749,29.0634,29.0634,7999.1663790683,0
+LEN-B.US,D,20140725,000000,28.7919,28.8784,28.3815,28.6313,9109.5111399638,0
+LEN-B.US,D,20140728,000000,28.4875,28.4875,27.6647,28.11,17595.185242646,0
+LEN-B.US,D,20140729,000000,28.2227,28.2227,27.6563,27.9493,7068.7336647609,0
+LEN-B.US,D,20140730,000000,27.9316,27.9316,27.4608,27.6291,7516.9169287466,0
+LEN-B.US,D,20140731,000000,27.6196,27.6196,26.8776,27.1067,128490.20288188,0
+LEN-B.US,D,20140801,000000,27.0382,27.196,26.7075,27.0025,26114.925531665,0
+LEN-B.US,D,20140804,000000,26.8945,27.2382,26.8945,27.1791,57365.32865351,0
+LEN-B.US,D,20140805,000000,26.9668,27.2222,26.779,26.9762,19740.290413503,0
+LEN-B.US,D,20140806,000000,26.7075,26.9931,26.6625,26.7968,6442.7674908334,0
+LEN-B.US,D,20140807,000000,26.8682,26.8851,26.6258,26.8324,11239.7123543,0
+LEN-B.US,D,20140808,000000,26.9668,27.196,26.9668,26.9762,37111.916308318,0
+LEN-B.US,D,20140811,000000,27.1603,27.1603,26.9039,27.0644,13561.535866776,0
+LEN-B.US,D,20140812,000000,27.0288,27.0814,26.8597,26.8597,7896.9678200598,0
+LEN-B.US,D,20140813,000000,27.0288,27.0288,26.7423,26.8156,3498.1715093982,0
+LEN-B.US,D,20140814,000000,27.0288,27.151,26.9395,27.1331,44391.434501034,0
+LEN-B.US,D,20140815,000000,27.1331,27.1425,26.7075,26.8324,12997.314655582,0
+LEN-B.US,D,20140818,000000,27.0983,27.5933,27.0889,27.2561,17142.743705368,0
+LEN-B.US,D,20140819,000000,27.5567,28.2649,27.5567,28.001,38958.942348733,0
+LEN-B.US,D,20140820,000000,28.1344,28.249,27.8779,28.0743,14771.950050033,0
+LEN-B.US,D,20140821,000000,28.2556,28.2922,28.0461,28.186,16607.265838896,0
+LEN-B.US,D,20140822,000000,28.2133,28.3007,27.9493,28.1504,10803.239341866,0
+LEN-B.US,D,20140825,000000,28.2556,28.419,27.9033,28.1015,19644.479264433,0
+LEN-B.US,D,20140826,000000,28.1598,28.2227,27.8864,28.1598,25991.435606196,0
+LEN-B.US,D,20140827,000000,28.3185,28.3185,28.0198,28.1504,16222.956674291,0
+LEN-B.US,D,20140828,000000,27.9033,28.1777,27.9033,28.001,3860.1247392204,0
+LEN-B.US,D,20140829,000000,28.1777,28.3636,28.0105,28.1184,3729.1828354906,0
+LEN-B.US,D,20140902,000000,28.11,28.1429,27.9587,28.0461,4440.3144752588,0
+LEN-B.US,D,20140903,000000,28.0837,28.11,27.4252,27.738,33973.568892096,0
+LEN-B.US,D,20140904,000000,27.7286,28.2649,27.7192,28.1344,22217.540901139,0
+LEN-B.US,D,20140905,000000,28.2039,28.4698,28.1945,28.3279,5880.6754162861,0
+LEN-B.US,D,20140908,000000,28.5421,28.6229,28.249,28.4782,11810.320975431,0
+LEN-B.US,D,20140909,000000,28.5779,28.745,28.4275,28.4275,26098.957006819,0
+LEN-B.US,D,20140910,000000,29.0907,29.0907,28.4275,28.5683,15359.591764333,0
+LEN-B.US,D,20140911,000000,28.0555,28.8286,28.0198,28.8014,14818.791056246,0
+LEN-B.US,D,20140912,000000,28.2828,28.4096,28.1777,28.3091,2958.4353696342,0
+LEN-B.US,D,20140915,000000,28.4875,28.8107,28.4604,28.5148,31932.791416893,0
+LEN-B.US,D,20140916,000000,28.2556,28.8286,28.2556,28.5872,6231.9829628781,0
+LEN-B.US,D,20140917,000000,29.5078,30.6481,29.5078,30.3757,51843.412762078,0
+LEN-B.US,D,20140918,000000,30.1287,30.4124,30.1287,30.3494,7905.4843666439,0
+LEN-B.US,D,20140919,000000,30.3494,30.3494,29.6506,29.907,39557.229746263,0
+LEN-B.US,D,20140922,000000,29.5688,29.6749,28.9949,28.9949,8445.2205064079,0
+LEN-B.US,D,20140923,000000,29.2429,29.2776,29.0381,29.2776,15178.615149422,0
+LEN-B.US,D,20140924,000000,29.2598,29.2954,28.6763,29.1423,25781.715646563,0
+LEN-B.US,D,20140925,000000,29.0193,29.0634,28.5233,28.7826,16680.721053183,0
+LEN-B.US,D,20140926,000000,28.3815,28.9949,28.3636,28.9949,26096.827870173,0
+LEN-B.US,D,20140929,000000,28.7919,28.7919,28.6942,28.7018,1421.1987112132,0
+LEN-B.US,D,20140930,000000,28.4961,28.6587,28.3467,28.3543,4108.1691584809,0
+LEN-B.US,D,20141001,000000,28.3909,28.4275,27.9926,28.0743,4821.429934895,0
+LEN-B.US,D,20141002,000000,28.001,28.4604,27.9033,28.3467,7457.3011026583,0
+LEN-B.US,D,20141003,000000,28.6587,29.0541,28.6587,28.9864,6525.8038200279,0
+LEN-B.US,D,20141006,000000,29.225,29.6749,29.2156,29.4721,20698.401904209,0
+LEN-B.US,D,20141007,000000,29.8515,29.8515,29.1611,29.1696,14606.941959968,0
+LEN-B.US,D,20141008,000000,29.3837,29.9605,29.179,29.7633,21242.396317265,0
+LEN-B.US,D,20141009,000000,30.0489,30.0489,29.1977,29.1977,8286.5998262801,0
+LEN-B.US,D,20141010,000000,28.8606,29.4457,28.0931,28.3007,35887.662736861,0
+LEN-B.US,D,20141013,000000,28.4369,28.4875,27.4694,27.6103,29474.703159072,0
+LEN-B.US,D,20141014,000000,27.5662,28.4782,27.5662,27.9587,16774.403065608,0
+LEN-B.US,D,20141015,000000,27.6009,29.0653,27.4863,28.7647,92026.608682268,0
+LEN-B.US,D,20141016,000000,28.9347,29.4194,28.4106,28.7647,50426.472324157,0
+LEN-B.US,D,20141017,000000,29.2081,30.8397,29.0474,30.1944,43524.875886107,0
+LEN-B.US,D,20141020,000000,30.4067,31.3188,30.3344,31.1874,24168.894637209,0
+LEN-B.US,D,20141021,000000,31.4935,31.8965,31.1619,31.1874,30595.693603198,0
+LEN-B.US,D,20141022,000000,31.083,31.5659,31.0558,31.0737,123777.35891592,0
+LEN-B.US,D,20141023,000000,31.1103,31.9247,30.883,31.3789,60321.634886499,0
+LEN-B.US,D,20141024,000000,30.8566,31.7537,30.8566,31.5753,117584.764981,0
+LEN-B.US,D,20141027,000000,30.929,31.6485,30.929,31.6392,24239.156146528,0
+LEN-B.US,D,20141028,000000,31.6025,31.8711,31.5846,31.6569,5552.7883728002,0
+LEN-B.US,D,20141029,000000,31.6298,31.6298,31.0558,31.3977,6241.5640777852,0
+LEN-B.US,D,20141030,000000,31.0379,31.3695,31.0379,31.2305,6357.6020249928,0
+LEN-B.US,D,20141031,000000,31.3602,31.5753,30.9571,31.144,83534.547169648,0
+LEN-B.US,D,20141103,000000,31.1874,31.3516,30.8744,31.3516,39178.243423273,0
+LEN-B.US,D,20141104,000000,30.8661,31.1009,30.6613,30.6613,4512.7051212231,0
+LEN-B.US,D,20141105,000000,30.7786,30.883,30.231,30.4518,64494.742712683,0
+LEN-B.US,D,20141106,000000,30.805,31.4437,30.5109,31.3789,26282.062758377,0
+LEN-B.US,D,20141107,000000,31.3094,32.0937,31.2672,31.826,16167.599121495,0
+LEN-B.US,D,20141110,000000,32.5963,32.8922,32.4093,32.4262,22221.799174431,0
+LEN-B.US,D,20141111,000000,32.6311,33.7048,32.6311,33.3056,184437.52652914,0
+LEN-B.US,D,20141112,000000,32.9007,32.9693,32.3821,32.7213,32891.967475921,0
+LEN-B.US,D,20141113,000000,32.6931,32.9693,32.4517,32.524,32043.506522486,0
+LEN-B.US,D,20141114,000000,32.5963,32.6846,32.3192,32.5963,60016.103777796,0
+LEN-B.US,D,20141117,000000,32.5522,32.57,32.3192,32.3821,23430.084221043,0
+LEN-B.US,D,20141118,000000,32.6761,32.6761,32.1793,32.4601,42445.403606579,0
+LEN-B.US,D,20141119,000000,32.4179,32.8556,32.4179,32.6311,37669.750109573,0
+LEN-B.US,D,20141120,000000,32.6931,33.6972,32.3728,33.3657,7213.5149566899,0
+LEN-B.US,D,20141121,000000,33.901,34.026,33.5714,33.6155,9445.9147300338,0
+LEN-B.US,D,20141124,000000,33.7132,34.2214,33.7132,33.7573,6527.9329566739,0
+LEN-B.US,D,20141125,000000,34.0607,34.0607,33.4117,33.562,14022.493950637,0
+LEN-B.US,D,20141126,000000,33.2877,33.3929,33.0585,33.3929,5185.5123013631,0
+LEN-B.US,D,20141128,000000,33.5272,33.7573,33.2877,33.562,24890.671960208,0
+LEN-B.US,D,20141201,000000,33.129,33.3328,32.801,32.8105,78681.180185063,0
+LEN-B.US,D,20141202,000000,32.9693,33.0866,32.8199,33.0773,7086.8313262521,0
+LEN-B.US,D,20141203,000000,33.2153,33.2153,32.6667,32.7842,11076.833400879,0
+LEN-B.US,D,20141204,000000,32.6048,32.7927,32.3821,32.4348,14107.659416477,0
+LEN-B.US,D,20141205,000000,32.5334,32.5334,32.1097,32.1097,2751.909114971,0
+LEN-B.US,D,20141208,000000,32.1952,32.524,32.0759,32.3285,18909.927121559,0
+LEN-B.US,D,20141209,000000,32.6574,32.6574,32.2318,32.4179,18041.239369985,0
+LEN-B.US,D,20141210,000000,32.4262,32.6405,30.6875,30.9383,37001.201202726,0
+LEN-B.US,D,20141211,000000,31.0925,31.3263,30.6875,30.6875,9629.0204815909,0
+LEN-B.US,D,20141212,000000,30.433,30.5203,29.9097,29.9097,8305.7620560941,0
+LEN-B.US,D,20141215,000000,30.0779,30.3175,29.3584,29.5707,14641.008146304,0
+LEN-B.US,D,20141216,000000,29.8272,29.8272,29.0925,29.1715,33488.125736805,0
+LEN-B.US,D,20141217,000000,29.7483,30.7147,29.5979,30.4593,22263.317339028,0
+LEN-B.US,D,20141218,000000,30.822,30.9102,30.3437,30.9102,5581.5317175213,0
+LEN-B.US,D,20141219,000000,30.7786,30.9196,29.0474,29.0474,14107.659416477,0
+LEN-B.US,D,20141222,000000,30.0422,31.0651,30.0422,30.9919,17257.717084253,0
+LEN-B.US,D,20141223,000000,31.1009,31.1103,30.6425,30.8134,34958.294590877,0
+LEN-B.US,D,20141224,000000,30.822,31.2136,30.822,31.0472,92674.930790979,0
+LEN-B.US,D,20141226,000000,31.2305,31.6025,31.2136,31.3188,116968.37992198,0
+LEN-B.US,D,20141229,000000,30.9196,32.0317,30.9196,31.5292,34127.931298931,0
+LEN-B.US,D,20141230,000000,31.5753,31.8439,31.5753,31.6298,3750.4742019508,0
+LEN-B.US,D,20141231,000000,32.0224,32.3821,31.7537,32.0317,10736.171537517,0
+LEN-B.US,D,20150102,000000,31.6739,31.6917,31.3094,31.6917,5908.3541926842,0
+LEN-B.US,D,20150105,000000,31.4935,31.5292,31.2305,31.3695,5382.4574411192,0
+LEN-B.US,D,20150106,000000,31.3094,31.3433,30.6875,31.2042,13060.12418664,0
+LEN-B.US,D,20150107,000000,31.5376,32.9607,31.5376,32.5878,30317.841270893,0
+LEN-B.US,D,20150108,000000,32.8105,33.5554,32.8105,33.5554,9611.9873884227,0
+LEN-B.US,D,20150109,000000,33.6522,33.6615,33.003,33.4277,7959.7773511171,0
+LEN-B.US,D,20150112,000000,33.6062,33.9978,33.4915,33.7225,5346.262118137,0
+LEN-B.US,D,20150113,000000,34.5464,34.7681,32.4422,32.8649,96228.459853174,0
+LEN-B.US,D,20150114,000000,32.2665,32.7485,31.6392,32.6048,46419.437156361,0
+LEN-B.US,D,20150115,000000,33.003,33.003,29.5002,29.9371,65294.23352326,0
+LEN-B.US,D,20150116,000000,29.8722,30.5532,29.1442,30.4593,71568.799219059,0
+LEN-B.US,D,20150120,000000,30.8566,30.8566,29.5181,29.7135,15047.673245693,0
+LEN-B.US,D,20150121,000000,30.0779,30.6256,30.0065,30.3973,16552.972854423,0
+LEN-B.US,D,20150122,000000,30.929,31.0651,30.4593,30.9102,10927.793835658,0
+LEN-B.US,D,20150123,000000,31.1779,31.3695,30.7693,30.7693,7731.9597299938,0
+LEN-B.US,D,20150126,000000,31.4851,31.8797,31.3094,31.7162,18193.472640176,0
+LEN-B.US,D,20150127,000000,31.2663,31.9586,31.2663,31.6983,8723.0728387126,0
+LEN-B.US,D,20150128,000000,31.9773,32.1802,31.6025,31.6644,15258.457773648,0
+LEN-B.US,D,20150129,000000,31.826,32.9711,31.826,32.9711,34895.485059819,0
+LEN-B.US,D,20150130,000000,32.632,32.632,31.888,32.0675,14277.990348159,0
+LEN-B.US,D,20150202,000000,32.4704,32.4704,31.3085,31.8166,25109.973034747,0
+LEN-B.US,D,20150203,000000,32.058,32.4357,31.6025,32.4357,8322.7951492622,0
+LEN-B.US,D,20150204,000000,32.3202,33.5104,32.293,33.0697,29629.065565908,0
+LEN-B.US,D,20150205,000000,33.0697,33.2453,32.5794,33.2453,13109.094329498,0
+LEN-B.US,D,20150206,000000,33.299,34.3557,33.299,34.3106,17730.385419668,0
+LEN-B.US,D,20150209,000000,34.4262,34.9776,34.4084,34.799,12535.292003397,0
+LEN-B.US,D,20150210,000000,34.8958,35.4219,34.6112,35.3073,16087.756497269,0
+LEN-B.US,D,20150211,000000,35.5185,35.6971,34.8546,35.2162,8220.5965902536,0
+LEN-B.US,D,20150212,000000,35.2978,35.8821,35.2697,35.7394,20519.554425944,0
+LEN-B.US,D,20150213,000000,35.5702,35.6341,35.3495,35.6248,4721.3605125324,0
+LEN-B.US,D,20150217,000000,35.4923,35.9883,35.2077,35.8126,12025.363776678,0
+LEN-B.US,D,20150218,000000,35.9,35.9,35.3589,35.5975,19631.704444557,0
+LEN-B.US,D,20150219,000000,35.7488,36.0062,35.7056,35.714,30347.649183937,0
+LEN-B.US,D,20150220,000000,35.4125,35.8465,35.3767,35.6689,44923.718662538,0
+LEN-B.US,D,20150223,000000,35.5702,35.7225,35.3495,35.3495,19646.608401079,0
+LEN-B.US,D,20150224,000000,36.1048,36.5913,35.8821,36.3368,67339.269271755,0
+LEN-B.US,D,20150225,000000,36.4129,36.4129,36.0062,36.0062,12408.60837296,0
+LEN-B.US,D,20150226,000000,36.1405,36.1405,35.5798,35.7676,13032.445410242,0
+LEN-B.US,D,20150227,000000,36.397,36.397,35.7676,35.7676,22495.393233444,0
+LEN-B.US,D,20150302,000000,35.7807,35.8465,35.5609,35.6971,10561.582332544,0
+LEN-B.US,D,20150303,000000,35.4031,35.544,35.0114,35.3495,12053.042553076,0
+LEN-B.US,D,20150304,000000,35.3767,35.6248,35.0668,35.5185,44474.470830229,0
+LEN-B.US,D,20150305,000000,35.7225,35.8558,35.6614,35.6877,11322.748683493,0
+LEN-B.US,D,20150306,000000,35.1823,35.4303,34.4966,34.5323,20039.434112268,0
+LEN-B.US,D,20150309,000000,34.5144,34.7719,34.365,34.6489,4218.8842640735,0
+LEN-B.US,D,20150310,000000,34.5755,34.7361,34.3464,34.3464,6615.2275591603,0
+LEN-B.US,D,20150311,000000,34.4873,34.5924,34.2937,34.3285,13517.888565533,0
+LEN-B.US,D,20150312,000000,34.7634,35.3495,34.7549,35.3233,7988.5206958383,0
+LEN-B.US,D,20150313,000000,35.1467,35.4661,34.6394,34.8874,5635.8247019947,0
+LEN-B.US,D,20150316,000000,35.155,35.5355,35.1119,35.1983,19734.967571888,0
+LEN-B.US,D,20150317,000000,34.9682,35.1729,34.5144,34.6019,23171.394118553,0
+LEN-B.US,D,20150318,000000,34.63,35.5185,34.5144,35.2528,20092.662528419,0
+LEN-B.US,D,20150319,000000,36.3283,36.4129,34.5502,35.3147,41033.786010273,0
+LEN-B.US,D,20150320,000000,35.7676,36.7426,35.5185,35.6248,78828.090613638,0
+LEN-B.US,D,20150323,000000,35.6436,36.0606,35.2162,35.3411,66574.909215838,0
+LEN-B.US,D,20150324,000000,35.2077,36.1771,35.032,35.9,28973.291478936,0
+LEN-B.US,D,20150325,000000,35.9883,36.0418,35.1983,35.3767,18870.538093607,0
+LEN-B.US,D,20150326,000000,35.1645,35.4849,34.9409,35.0753,42156.905591045,0
+LEN-B.US,D,20150327,000000,35.4125,35.7676,35.1823,35.6971,36657.345634394,0
+LEN-B.US,D,20150330,000000,35.9094,36.4768,35.7948,36.0794,111337.8780616,0
+LEN-B.US,D,20150331,000000,35.8821,36.6196,35.8737,36.4955,40390.786743177,0
+LEN-B.US,D,20150401,000000,36.3189,36.4955,36.0512,36.458,8807.17373623,0
+LEN-B.US,D,20150402,000000,36.7426,37.5523,36.7257,37.5523,32911.129705736,0
+LEN-B.US,D,20150406,000000,37.295,37.8191,36.6825,36.6909,15444.757230173,0
+LEN-B.US,D,20150407,000000,36.3875,36.3875,35.7676,35.7676,7628.6966026622,0
+LEN-B.US,D,20150408,000000,35.9798,36.1865,35.7394,35.9639,11193.93591641,0
+LEN-B.US,D,20150409,000000,35.8389,35.8389,35.0048,35.5185,8059.8467734797,0
+LEN-B.US,D,20150410,000000,35.5271,35.5702,35.2604,35.5271,20623.882121598,0
+LEN-B.US,D,20150413,000000,35.5092,35.5524,35.2791,35.5524,24546.816391876,0
+LEN-B.US,D,20150414,000000,35.4849,35.8305,35.1288,35.8032,20841.054059492,0
+LEN-B.US,D,20150415,000000,35.6163,36.4486,35.6163,36.2908,30434.943786423,0
+LEN-B.US,D,20150416,000000,36.4673,36.4673,35.311,35.4219,49266.09285208,0
+LEN-B.US,D,20150417,000000,36.2739,36.2739,34.0636,34.2665,28635.823320543,0
+LEN-B.US,D,20150420,000000,34.4262,34.4694,33.5902,33.8851,28992.453708751,0
+LEN-B.US,D,20150421,000000,34.1077,34.7559,34.0373,34.5924,18126.404835826,0
+LEN-B.US,D,20150422,000000,34.3464,34.63,34.0804,34.1246,5340.9392765219,0
+LEN-B.US,D,20150423,000000,34.0899,34.0899,32.7288,33.0406,76781.99029682,0
+LEN-B.US,D,20150424,000000,33.2887,33.4839,33.0782,33.4474,26354.45340434,0
+LEN-B.US,D,20150427,000000,33.4379,33.607,32.6301,32.7475,30906.547553515,0
+LEN-B.US,D,20150428,000000,32.756,32.9607,32.4093,32.9607,52010.54998879,0
+LEN-B.US,D,20150429,000000,32.4338,32.8189,32.3277,32.7917,14119.369668031,0
+LEN-B.US,D,20150430,000000,32.5043,32.8002,32.3445,32.4685,21175.328512915,0
+LEN-B.US,D,20150501,000000,32.6038,33.3337,32.5953,33.1035,6441.7029225104,0
+LEN-B.US,D,20150504,000000,33.1298,33.5469,32.8913,32.9786,25064.196596857,0
+LEN-B.US,D,20150505,000000,33.1298,33.1298,32.2994,32.4093,39882.987653103,0
+LEN-B.US,D,20150506,000000,32.4958,32.5869,32.1257,32.5597,18934.412192988,0
+LEN-B.US,D,20150507,000000,32.523,33.3666,32.523,33.2792,6783.4293541953,0
+LEN-B.US,D,20150508,000000,33.7423,35.9113,33.7423,34.2054,16220.827537645,0
+LEN-B.US,D,20150511,000000,34.2487,34.2487,33.8156,33.8757,26706.825519256,0
+LEN-B.US,D,20150512,000000,33.1562,34.2148,33.1562,34.1885,34573.985426272,0
+LEN-B.US,D,20150513,000000,34.4167,34.4439,34.0551,34.0711,8761.3972983408,0
+LEN-B.US,D,20150514,000000,34.3285,34.7907,34.258,34.6657,17251.329674315,0
+LEN-B.US,D,20150515,000000,34.3106,34.9418,34.1791,34.9418,7016.5698169337,0
+LEN-B.US,D,20150518,000000,34.9785,35.6632,34.846,35.6267,12902.568074835,0
+LEN-B.US,D,20150519,000000,36.2119,36.5519,35.7413,35.9817,49505.620724756,0
+LEN-B.US,D,20150520,000000,35.9018,36.0531,35.528,35.9723,14192.824882319,0
+LEN-B.US,D,20150521,000000,35.636,35.9817,35.4575,35.7149,45799.858392372,0
+LEN-B.US,D,20150522,000000,36.0259,36.0259,35.3777,35.8925,18506.455727139,0
+LEN-B.US,D,20150526,000000,35.8145,35.8145,34.7371,34.8,41490.485820842,0
+LEN-B.US,D,20150527,000000,34.4873,34.9418,34.3464,34.8789,23755.842127883,0
+LEN-B.US,D,20150528,000000,34.9879,35.2988,34.6657,34.8,21719.322925972,0
+LEN-B.US,D,20150529,000000,34.6657,34.9146,34.1698,34.1791,17380.142441399,0
+LEN-B.US,D,20150601,000000,34.5229,34.5229,34.258,34.4525,8185.4658355945,0
+LEN-B.US,D,20150602,000000,34.1885,34.7719,34.0711,34.5229,13388.011230125,0
+LEN-B.US,D,20150603,000000,34.6489,34.7192,34.3285,34.6394,8265.3084598199,0
+LEN-B.US,D,20150604,000000,34.319,34.4008,33.7874,33.9189,8421.8000033018,0
+LEN-B.US,D,20150605,000000,33.8588,34.1434,33.8335,34.0373,8874.2415405794,0
+LEN-B.US,D,20150608,000000,34.0983,34.2392,33.7498,33.7592,5521.915891433,0
+LEN-B.US,D,20150609,000000,33.7968,33.8757,33.4286,33.7968,15164.775761223,0
+LEN-B.US,D,20150610,000000,33.9114,34.5502,33.8945,34.4694,13017.541453719,0
+LEN-B.US,D,20150611,000000,34.5662,34.7643,34.319,34.319,4181.6243727682,0
+LEN-B.US,D,20150612,000000,34.4262,34.6394,34.1622,34.6112,5296.2274069557,0
+LEN-B.US,D,20150615,000000,34.5323,35.1908,34.5323,34.7192,15087.062273643,0
+LEN-B.US,D,20150616,000000,34.3557,34.6657,34.319,34.585,10841.563801495,0
+LEN-B.US,D,20150617,000000,34.2937,34.319,33.7498,34.1162,17300.299817173,0
+LEN-B.US,D,20150618,000000,33.8672,34.7013,33.8672,34.1698,16956.444248843,0
+LEN-B.US,D,20150619,000000,34.4356,35.7873,34.4356,35.528,26124.506646572,0
+LEN-B.US,D,20150622,000000,35.9902,35.9902,35.7695,35.8484,25198.332205556,0
+LEN-B.US,D,20150623,000000,36.1875,36.2673,35.5816,35.8577,140227.06864301,0
+LEN-B.US,D,20150624,000000,37.4311,37.9562,37.0601,37.4311,116035.81807103,0
+LEN-B.US,D,20150625,000000,37.5917,38.6203,37.5917,37.8575,104066.87641547,0
+LEN-B.US,D,20150626,000000,38.0012,38.425,37.6894,38.425,357879.12684995,0
+LEN-B.US,D,20150629,000000,38.3216,38.4156,37.759,37.8303,89476.967548669,0
+LEN-B.US,D,20150630,000000,38.1244,38.5612,38.099,38.3301,44583.056799176,0
+LEN-B.US,D,20150701,000000,38.4437,38.5339,37.9844,38.4156,67992.914222081,0
+LEN-B.US,D,20150702,000000,38.6663,38.6842,37.6706,38.2126,33680.812603269,0
+LEN-B.US,D,20150706,000000,38.037,38.3038,37.8389,37.975,30329.551522446,0
+LEN-B.US,D,20150707,000000,38.2221,39.0937,38.1591,39.0327,53191.156259004,0
+LEN-B.US,D,20150708,000000,38.8373,39.1023,38.7387,38.9707,9048.8307455525,0
+LEN-B.US,D,20150709,000000,39.1483,39.6198,39.1483,39.369,19412.403370017,0
+LEN-B.US,D,20150710,000000,39.772,40.159,39.6799,39.8499,37908.213413927,0
+LEN-B.US,D,20150713,000000,40.1853,40.1948,39.5268,39.9307,6016.9401616309,0
+LEN-B.US,D,20150714,000000,39.8499,40.0453,39.8152,39.9307,13034.574546888,0
+LEN-B.US,D,20150715,000000,39.9307,40.036,39.5221,39.5766,11309.973863617,0
+LEN-B.US,D,20150716,000000,39.4667,39.5926,38.9783,39.5033,6131.9135405155,0
+LEN-B.US,D,20150717,000000,39.2798,39.4048,38.935,39.1211,6377.8288231299,0
+LEN-B.US,D,20150720,000000,38.8195,38.8289,38.5057,38.6936,3177.7364441735,0
+LEN-B.US,D,20150721,000000,38.4522,38.9163,38.363,38.6203,11862.484823258,0
+LEN-B.US,D,20150722,000000,38.6758,39.7081,38.6758,39.4583,17056.513671205,0
+LEN-B.US,D,20150723,000000,39.5587,39.6724,38.7124,39.2375,21019.901537757,0
+LEN-B.US,D,20150724,000000,38.8637,39.1483,37.5138,37.8482,5885.9982579011,0
+LEN-B.US,D,20150727,000000,37.2621,37.822,37.2621,37.822,20341.771516001,0
+LEN-B.US,D,20150728,000000,37.6519,38.2577,37.5467,37.9111,13463.595581059,0
+LEN-B.US,D,20150729,000000,38.2953,38.703,37.8041,38.5686,8603.8411865359,0
+LEN-B.US,D,20150730,000000,38.5057,39.0327,38.0012,38.8035,16740.336879272,0
+LEN-B.US,D,20150731,000000,39.0768,39.3342,38.5339,39.0234,119118.80793445,0
+LEN-B.US,D,20150803,000000,39.4489,39.4489,38.6119,38.935,24859.79947884,0
+LEN-B.US,D,20150804,000000,38.8542,38.8542,38.1591,38.3301,14048.04359039,0
+LEN-B.US,D,20150805,000000,38.703,38.703,37.3485,37.7946,15562.924314027,0
+LEN-B.US,D,20150806,000000,38.0277,38.0277,36.9314,37.4208,20706.918450793,0
+LEN-B.US,D,20150807,000000,37.4556,37.4818,37.0498,37.3062,8143.9476709972,0
+LEN-B.US,D,20150810,000000,37.6181,38.2493,37.6181,38.0012,14674.009764317,0
+LEN-B.US,D,20150811,000000,37.4302,38.4343,37.4302,38.4071,28363.293829854,0
+LEN-B.US,D,20150812,000000,37.8041,38.6936,37.6613,38.6476,26958.063643486,0
+LEN-B.US,D,20150813,000000,38.8984,39.338,38.6119,39.0506,25958.433988183,0
+LEN-B.US,D,20150814,000000,39.2281,39.2281,38.7124,38.9952,14297.152577972,0
+LEN-B.US,D,20150817,000000,38.3301,39.4141,38.3301,39.1567,140812.58122067,0
+LEN-B.US,D,20150818,000000,39.7898,41.0053,39.7898,40.7602,48080.163740251,0
+LEN-B.US,D,20150819,000000,40.5094,41.4167,40.5094,40.8898,27775.652115554,0
+LEN-B.US,D,20150820,000000,40.8898,40.8898,40.1948,40.3047,10992.732503362,0
+LEN-B.US,D,20150821,000000,40.036,40.3047,39.5316,39.8594,14851.792674259,0
+LEN-B.US,D,20150824,000000,36.5331,38.9707,36.5331,37.3758,28636.887888866,0
+LEN-B.US,D,20150825,000000,38.2672,38.2672,35.7299,35.8653,31424.992326819,0
+LEN-B.US,D,20150826,000000,36.7013,36.923,35.5421,36.923,13436.981372984,0
+LEN-B.US,D,20150827,000000,37.5467,37.8923,37.2057,37.883,19697.707680583,0
+LEN-B.US,D,20150828,000000,37.8134,37.8877,37.1776,37.3673,5773.1540156625,0
+LEN-B.US,D,20150831,000000,37.1465,38.082,37.1465,38.0088,25344.178065808,0
+LEN-B.US,D,20150901,000000,36.4778,37.5729,36.3875,36.8534,48406.986215414,0
+LEN-B.US,D,20150902,000000,37.1211,37.7064,36.8703,37.7064,41920.571423337,0
+LEN-B.US,D,20150903,000000,38.082,38.2577,37.9111,38.1422,10811.755888451,0
+LEN-B.US,D,20150904,000000,37.697,37.9393,37.2057,37.3758,10249.663813903,0
+LEN-B.US,D,20150908,000000,37.6613,38.2126,37.635,38.1938,68276.089396001,0
+LEN-B.US,D,20150909,000000,39.0854,39.0854,37.4302,37.5729,52612.031091288,0
+LEN-B.US,D,20150910,000000,36.9314,37.4433,36.5238,37.325,16360.285987959,0
+LEN-B.US,D,20150911,000000,37.3344,37.8575,37.2527,37.8575,113476.59582252,0
+LEN-B.US,D,20150914,000000,38.2577,38.7848,37.5824,38.7481,98624.803148261,0
+LEN-B.US,D,20150915,000000,38.7753,39.2544,38.5245,39.1023,62120.755352379,0
+LEN-B.US,D,20150916,000000,38.9707,39.5399,38.6842,39.369,47531.911053902,0
+LEN-B.US,D,20150917,000000,39.7269,40.5094,39.1736,39.8058,59731.864035554,0
+LEN-B.US,D,20150918,000000,39.7175,40.6522,38.3038,38.6476,151812.7657023,0
+LEN-B.US,D,20150921,000000,39.3428,39.896,37.6885,38.2765,54263.17656027,0
+LEN-B.US,D,20150922,000000,37.8303,37.8303,36.2739,36.7191,39456.095755578,0
+LEN-B.US,D,20150923,000000,36.5416,37.4161,36.5416,36.923,34192.869966636,0
+LEN-B.US,D,20150924,000000,36.5152,37.138,36.2288,37.0403,30858.64197898,0
+LEN-B.US,D,20150925,000000,37.2338,37.7204,37.0498,37.2057,28058.827289474,0
+LEN-B.US,D,20150928,000000,36.9408,36.9408,34.6901,34.8517,35399.025876601,0
+LEN-B.US,D,20150929,000000,35.2321,35.2321,34.0335,34.3154,28478.267208738,0
+LEN-B.US,D,20150930,000000,34.7163,35.2678,34.334,35.2321,31413.282075266,0
+LEN-B.US,D,20151001,000000,35.2415,35.606,34.8602,35.4378,52056.326426679,0
+LEN-B.US,D,20151002,000000,34.6074,35.6153,34.4928,35.6153,16662.623391693,0
+LEN-B.US,D,20151005,000000,35.9094,36.8451,35.8117,36.8451,65197.357805867,0
+LEN-B.US,D,20151006,000000,36.4495,36.6749,35.8389,35.9704,34709.185603294,0
+LEN-B.US,D,20151007,000000,36.1499,36.9144,36.0972,36.9144,14033.139633867,0
+LEN-B.US,D,20151008,000000,37.0591,37.5373,36.7191,37.5373,21352.046854535,0
+LEN-B.US,D,20151009,000000,37.4114,37.5279,37.138,37.5279,14565.423795371,0
+LEN-B.US,D,20151012,000000,37.7157,37.7157,37.0403,37.5645,18758.758419691,0
+LEN-B.US,D,20151013,000000,37.5091,38.082,37.1776,37.2338,12595.972397809,0
+LEN-B.US,D,20151014,000000,37.1465,37.2442,35.9545,36.0418,25370.792273883,0
+LEN-B.US,D,20151015,000000,36.0418,36.2194,35.1194,36.195,60725.106280918,0
+LEN-B.US,D,20151016,000000,35.9452,36.4326,35.7478,36.2288,18231.797099803,0
+LEN-B.US,D,20151019,000000,36.2034,36.7013,36.0155,36.7013,15462.854891665,0
+LEN-B.US,D,20151020,000000,36.8177,37.7955,36.8177,37.7862,15540.568379244,0
+LEN-B.US,D,20151021,000000,37.7955,38.0661,37.5655,37.9121,13367.784431988,0
+LEN-B.US,D,20151022,000000,37.9121,38.224,36.8873,37.8839,16241.054335782,0
+LEN-B.US,D,20151023,000000,38.0069,38.0915,37.3588,38.0915,8427.1228449168,0
+LEN-B.US,D,20151026,000000,38.1874,38.1874,37.1465,37.6979,12697.106388495,0
+LEN-B.US,D,20151027,000000,37.077,37.3851,36.8703,37.1719,20961.350279991,0
+LEN-B.US,D,20151028,000000,36.7359,37.9121,36.7359,37.5476,22572.0421527,0
+LEN-B.US,D,20151029,000000,37.0131,37.0131,35.8813,36.1667,3716.4080156145,0
+LEN-B.US,D,20151030,000000,36.4326,37.1634,36.149,36.9051,33965.052345512,0
+LEN-B.US,D,20151102,000000,36.9764,37.2442,36.8365,37.1878,7994.9081057763,0
+LEN-B.US,D,20151103,000000,37.1878,37.51,36.5754,37.3494,20688.820789302,0
+LEN-B.US,D,20151104,000000,37.4029,37.5016,36.8966,37.0403,4636.1950466919,0
+LEN-B.US,D,20151105,000000,36.5152,36.5152,35.9263,36.3537,4033.6493758704,0
+LEN-B.US,D,20151106,000000,35.9695,36.0597,35.3204,36.0597,7801.1566709893,0
+LEN-B.US,D,20151109,000000,35.4538,35.6144,34.955,35.5412,18694.884320311,0
+LEN-B.US,D,20151110,000000,35.668,36.6289,35.559,36.4965,10975.699410194,0
+LEN-B.US,D,20151111,000000,36.7359,37.4828,36.3706,37.0225,10677.620279752,0
+LEN-B.US,D,20151112,000000,36.2373,36.6017,35.8455,35.8644,11043.831782866,0
+LEN-B.US,D,20151113,000000,36.194,36.4232,35.5064,35.5252,13429.529394723,0
+LEN-B.US,D,20151116,000000,35.774,36.2654,35.7563,36.194,14504.743400959,0
+LEN-B.US,D,20151117,000000,36.4232,36.7905,36.1761,36.3002,7855.4496554625,0
+LEN-B.US,D,20151118,000000,36.5059,37.0864,36.4965,37.0498,7094.2833045132,0
+LEN-B.US,D,20151119,000000,36.611,37.2893,36.611,36.9144,19476.277469397,0
+LEN-B.US,D,20151120,000000,37.077,37.4311,37.077,37.263,10979.957683486,0
+LEN-B.US,D,20151123,000000,37.3935,37.5834,37.1878,37.2715,17005.4143917,0
+LEN-B.US,D,20151124,000000,37.263,37.805,36.9681,37.4828,23698.355438441,0
+LEN-B.US,D,20151125,000000,37.4828,37.7421,37.448,37.6801,8354.7321989525,0
+LEN-B.US,D,20151127,000000,37.76,37.7693,37.5834,37.5834,6245.8223510772,0
+LEN-B.US,D,20151130,000000,37.6894,37.6894,37.0498,37.0498,4355.1490094183,0
+LEN-B.US,D,20151201,000000,37.3344,37.9214,37.1653,37.8491,15375.560289179,0
+LEN-B.US,D,20151202,000000,38.0286,38.0286,36.8272,37.2348,11489.885910205,0
+LEN-B.US,D,20151203,000000,37.0225,37.0225,36.0145,36.2184,9435.2690468037,0
+LEN-B.US,D,20151204,000000,36.4495,37.1719,36.4495,37.1287,7554.1768200518,0
+LEN-B.US,D,20151207,000000,37.3165,37.3165,36.7624,37.0225,12020.040935063,0
+LEN-B.US,D,20151208,000000,36.7013,37.0591,36.0409,36.132,8085.3964132319,0
+LEN-B.US,D,20151209,000000,36.2908,36.3706,35.3655,35.4096,9224.4845188485,0
+LEN-B.US,D,20151210,000000,35.6229,36.2373,35.5064,35.8107,17299.23524885,0
+LEN-B.US,D,20151211,000000,35.668,35.668,34.9644,35.001,26376.809339124,0
+LEN-B.US,D,20151214,000000,35.1607,35.5159,34.8226,35.3562,34245.033814463,0
+LEN-B.US,D,20151215,000000,34.9099,36.1667,34.9099,36.024,38257.391823873,0
+LEN-B.US,D,20151216,000000,35.9442,36.7717,35.9442,36.7717,24703.307935358,0
+LEN-B.US,D,20151217,000000,36.5848,36.7812,35.4894,35.4894,14464.289804685,0
+LEN-B.US,D,20151218,000000,35.5957,35.668,34.0494,34.615,147387.35518356,0
+LEN-B.US,D,20151221,000000,35.2039,35.668,34.7409,35.0461,18872.667230253,0
+LEN-B.US,D,20151222,000000,35.187,35.8906,34.8413,35.6858,12781.207286012,0
+LEN-B.US,D,20151223,000000,35.6858,36.1856,35.064,35.5337,12576.810167995,0
+LEN-B.US,D,20151224,000000,35.6765,35.9179,35.5505,35.6858,9023.2811058003,0
+LEN-B.US,D,20151228,000000,35.7563,35.8644,35.2302,35.8107,10613.746180371,0
+LEN-B.US,D,20151229,000000,35.9263,36.3095,35.559,36.149,10798.981068575,0
+LEN-B.US,D,20151230,000000,36.2466,36.4589,35.8644,35.8644,8168.4327424264,0
+LEN-B.US,D,20151231,000000,35.6952,36.1226,35.6952,35.7836,11984.910180403,0
+LEN-B.US,D,20160104,000000,35.0546,35.0546,33.3421,33.6644,112348.15340013,0
+LEN-B.US,D,20160105,000000,33.8175,34.1641,33.3347,33.9218,47625.593066327,0
+LEN-B.US,D,20160106,000000,33.5028,33.8776,32.7109,32.9091,32643.923056662,0
+LEN-B.US,D,20160107,000000,31.92,32.6038,31.4287,31.6429,38081.738050577,0
+LEN-B.US,D,20160108,000000,31.749,31.749,30.3954,30.9488,43875.118864377,0
+LEN-B.US,D,20160111,000000,30.7974,31.285,30.6875,31.1545,26393.842432292,0
+LEN-B.US,D,20160112,000000,31.4381,31.579,30.6518,31.5414,26255.448550301,0
+LEN-B.US,D,20160113,000000,31.7396,32.1416,30.2977,30.4837,44438.275507247,0
+LEN-B.US,D,20160114,000000,30.0394,30.4922,29.6393,30.2555,37761.302985352,0
+LEN-B.US,D,20160115,000000,29.38,30.3504,29.024,30.0751,29927.144696349,0
+LEN-B.US,D,20160119,000000,30.0319,30.0319,30.0319,30.0319,0,0
+LEN-B.US,D,20160120,000000,30.0489,30.0489,28.5148,29.7895,32921.775388966,0
+LEN-B.US,D,20160121,000000,29.5406,30.7242,29.5406,30.2113,11737.930329466,0
+LEN-B.US,D,20160122,000000,30.6067,31.6523,30.5467,30.9204,30117.702426167,0
+LEN-B.US,D,20160125,000000,30.5016,30.5796,29.566,29.6627,22730.662832828,0
+LEN-B.US,D,20160126,000000,29.6027,31.3939,29.6027,31.0313,32049.893932423,0
+LEN-B.US,D,20160127,000000,30.9318,31.114,30.3512,30.5898,18679.980363789,0
+LEN-B.US,D,20160128,000000,30.5983,30.851,30.0676,30.184,7888.4512734758,0
+LEN-B.US,D,20160129,000000,30.3964,30.8952,30.324,30.8952,22916.962289354,0
+LEN-B.US,D,20160201,000000,30.4762,30.7524,30.184,30.184,18712.981981802,0
+LEN-B.US,D,20160202,000000,30.0037,30.0037,28.852,29.0484,33710.620516314,0
+LEN-B.US,D,20160203,000000,29.1931,29.4232,28.2904,29.1282,32445.913348582,0
+LEN-B.US,D,20160204,000000,29.2729,29.9605,29.1282,29.4138,11328.071525109,0
+LEN-B.US,D,20160205,000000,29.2109,29.3884,28.5965,28.7836,15079.610295383,0
+LEN-B.US,D,20160208,000000,28.4182,28.4182,27.5857,27.9803,21656.513394914,0
+LEN-B.US,D,20160209,000000,27.3998,28.2302,27.3998,27.8319,13102.70691956,0
+LEN-B.US,D,20160210,000000,28.3054,28.5872,27.8817,27.9803,65037.672557416,0
+LEN-B.US,D,20160211,000000,27.4975,27.6675,26.7827,27.1875,29138.299569002,0
+LEN-B.US,D,20160212,000000,27.3924,28.5364,27.3924,28.514,24590.463693119,0
+LEN-B.US,D,20160216,000000,29.1658,29.2644,28.605,29.255,21152.972578132,0
+LEN-B.US,D,20160217,000000,29.4044,29.6298,29.1471,29.38,24164.636363917,0
+LEN-B.US,D,20160218,000000,29.504,29.504,28.9807,29.1658,16027.076102857,0
+LEN-B.US,D,20160219,000000,29.0578,29.4232,28.9451,29.1931,5532.5615746631,0
+LEN-B.US,D,20160222,000000,29.4232,29.6393,29.255,29.5754,27685.163808099,0
+LEN-B.US,D,20160223,000000,29.5406,29.8167,29.1667,29.7624,11676.185366732,0
+LEN-B.US,D,20160224,000000,29.38,30.0591,28.9638,29.7979,9641.7953014669,0
+LEN-B.US,D,20160225,000000,30.0319,30.5636,30.0319,30.4151,38588.472572327,0
+LEN-B.US,D,20160226,000000,30.5476,30.5983,29.9605,30.184,29115.943634219,0
+LEN-B.US,D,20160229,000000,30.3165,30.4518,29.9342,30.0591,27219.947450945,0
+LEN-B.US,D,20160301,000000,30.0591,31.3845,30.0591,31.2615,48292.012836529,0
+LEN-B.US,D,20160302,000000,31.4306,31.8336,31.2079,31.8336,48756.164625359,0
+LEN-B.US,D,20160303,000000,31.8336,32.6161,31.8241,32.6161,36271.971901467,0
+LEN-B.US,D,20160304,000000,32.4977,32.7598,32.2055,32.4029,39713.721289745,0
+LEN-B.US,D,20160307,000000,31.9848,32.832,31.9848,32.6875,29038.230146639,0
+LEN-B.US,D,20160308,000000,32.6076,32.6076,31.4306,31.7518,42421.983103473,0
+LEN-B.US,D,20160309,000000,31.8053,32.2854,31.6363,32.2854,7525.4334753306,0
+LEN-B.US,D,20160310,000000,32.4977,32.507,31.797,32.0215,16681.785621506,0
+LEN-B.US,D,20160311,000000,32.462,32.9899,32.462,32.9476,12555.518801534,0
+LEN-B.US,D,20160314,000000,32.8414,32.8414,32.4112,32.7776,11976.393633819,0
+LEN-B.US,D,20160315,000000,32.6161,32.6696,32.4977,32.6433,12346.863410226,0
+LEN-B.US,D,20160316,000000,32.6245,33.3383,32.4808,33.205,15175.421444453,0
+LEN-B.US,D,20160317,000000,33.3995,33.748,33.1185,33.5601,64380.833902122,0
+LEN-B.US,D,20160318,000000,33.4173,34.1781,33.4173,33.748,109099.09087832,0
+LEN-B.US,D,20160321,000000,33.8832,33.8832,33.1092,33.4248,16969.219068719,0
+LEN-B.US,D,20160322,000000,33.3459,33.4708,33.1702,33.2313,18110.436310981,0
+LEN-B.US,D,20160323,000000,33.0096,33.451,32.6076,32.6161,19461.373512876,0
+LEN-B.US,D,20160324,000000,32.724,32.8941,32.4281,32.8584,23262.94699433,0
+LEN-B.US,D,20160328,000000,32.8133,33.2125,32.5907,33.0838,15308.492484828,0
+LEN-B.US,D,20160329,000000,33.5874,34.2928,33.222,34.0626,68166.438858731,0
+LEN-B.US,D,20160330,000000,34.507,34.507,33.6775,33.8137,36126.126041215,0
+LEN-B.US,D,20160331,000000,33.9537,34.5154,33.9537,34.5154,40540.890876721,0
+LEN-B.US,D,20160401,000000,34.1612,34.1612,33.6324,33.8832,28170.60696339,0
+LEN-B.US,D,20160404,000000,33.963,33.963,33.0651,33.1702,20768.663413527,0
+LEN-B.US,D,20160405,000000,32.9035,33.4267,32.9035,33.205,16045.173764349,0
+LEN-B.US,D,20160406,000000,33.2586,33.902,33.2586,33.8832,22723.210854567,0
+LEN-B.US,D,20160407,000000,33.8832,34.0184,33.6418,33.7038,7130.4786274954,0
+LEN-B.US,D,20160408,000000,33.902,34.5426,33.8137,34.1237,154764.81366199,0
+LEN-B.US,D,20160411,000000,34.3454,34.5483,33.9724,34.0279,25493.217631029,0
+LEN-B.US,D,20160412,000000,33.9274,34.1068,33.795,34.0973,22897.80005954,0
+LEN-B.US,D,20160413,000000,34.3276,34.8846,34.3181,34.8198,31138.623447931,0
+LEN-B.US,D,20160414,000000,35.0433,35.0433,34.4439,34.5605,18035.916528371,0
+LEN-B.US,D,20160415,000000,34.6497,34.6497,34.0044,34.2139,6379.9579597759,0
+LEN-B.US,D,20160418,000000,34.2835,34.2835,33.902,34.1688,18041.239369985,0
+LEN-B.US,D,20160419,000000,34.3106,34.4167,33.3459,33.7038,23360.887280048,0
+LEN-B.US,D,20160420,000000,33.7217,34.507,33.4436,34.2656,18099.790627751,0
+LEN-B.US,D,20160421,000000,34.4356,34.847,34.2749,34.3998,37705.945432556,0
+LEN-B.US,D,20160422,000000,34.5154,34.6028,33.7667,33.7667,5798.7036554146,0
+LEN-B.US,D,20160425,000000,33.7856,33.7856,33.5254,33.7038,8300.4392144791,0
+LEN-B.US,D,20160426,000000,33.5601,33.9932,33.5601,33.918,11702.799574806,0
+LEN-B.US,D,20160427,000000,33.918,34.303,33.6578,33.7667,77834.848368273,0
+LEN-B.US,D,20160428,000000,33.4088,33.4802,32.3549,32.3728,32825.964239895,0
+LEN-B.US,D,20160429,000000,31.98,32.1614,31.3723,32.0994,20294.93050979,0
+LEN-B.US,D,20160502,000000,31.7856,32.4348,31.7856,32.3004,13845.775609019,0
+LEN-B.US,D,20160503,000000,31.9303,32.0008,31.5142,31.5236,15759.869453783,0
+LEN-B.US,D,20160504,000000,31.2587,31.4963,30.7581,31.4963,20317.286444573,0
+LEN-B.US,D,20160505,000000,31.4099,31.4541,30.9196,31.0839,8939.1802082829,0
+LEN-B.US,D,20160506,000000,31.145,31.1704,30.7402,30.883,4700.0691460723,0
+LEN-B.US,D,20160509,000000,31.0934,31.2972,30.929,31.0839,26529.042609314,0
+LEN-B.US,D,20160510,000000,31.1111,31.4372,31.0379,31.4372,9966.4886399838,0
+LEN-B.US,D,20160511,000000,31.5048,31.5048,31.1967,31.2681,10147.465254895,0
+LEN-B.US,D,20160512,000000,31.4466,31.4466,30.7674,31.0286,13633.926512741,0
+LEN-B.US,D,20160513,000000,31.2277,31.2756,30.7402,30.8313,14948.668391652,0
+LEN-B.US,D,20160516,000000,30.9102,31.3723,30.9102,31.0839,80636.792194426,0
+LEN-B.US,D,20160517,000000,31.1628,31.4701,30.9571,31.0661,12023.234640032,0
+LEN-B.US,D,20160518,000000,31.2229,31.5142,30.6754,30.9657,17459.985065624,0
+LEN-B.US,D,20160519,000000,30.7402,30.7581,30.3738,30.7486,12378.800459916,0
+LEN-B.US,D,20160520,000000,30.7955,31.4701,30.7955,31.3292,6959.0831274913,0
+LEN-B.US,D,20160523,000000,31.2681,31.3723,31.0098,31.0379,9314.972826304,0
+LEN-B.US,D,20160524,000000,31.4785,32.8762,31.4785,32.4883,30734.087485189,0
+LEN-B.US,D,20160525,000000,32.848,32.848,32.3728,32.3728,14091.690891633,0
+LEN-B.US,D,20160526,000000,32.3549,32.5897,32.2572,32.292,7038.9257517168,0
+LEN-B.US,D,20160527,000000,32.292,32.7588,32.292,32.6686,36986.297246203,0
+LEN-B.US,D,20160531,000000,32.6686,32.7494,32.2741,32.6686,26767.505913668,0
+LEN-B.US,D,20160601,000000,32.3099,32.8218,32.1426,32.7767,8283.406121311,0
+LEN-B.US,D,20160602,000000,32.5343,32.8668,32.3728,32.7945,19415.597074987,0
+LEN-B.US,D,20160603,000000,32.2496,32.7945,32.1426,32.7044,12677.944158681,0
+LEN-B.US,D,20160606,000000,32.7588,33.0313,32.7588,32.8941,14289.700599712,0
+LEN-B.US,D,20160607,000000,32.8312,34.0457,32.8218,33.5948,13733.995935103,0
+LEN-B.US,D,20160608,000000,33.795,34.3285,33.6503,34.2054,29202.173668382,0
+LEN-B.US,D,20160609,000000,34.2054,34.3529,34.0711,34.1875,4083.6840870516,0
+LEN-B.US,D,20160610,000000,33.4436,33.6851,33.4088,33.4088,21767.228500508,0
+LEN-B.US,D,20160613,000000,33.4896,33.499,32.786,32.786,12246.793987863,0
+LEN-B.US,D,20160614,000000,32.848,32.8762,32.1698,32.3728,19522.053907287,0
+LEN-B.US,D,20160615,000000,32.5343,33.0989,32.5343,32.5343,17162.970503505,0
+LEN-B.US,D,20160616,000000,32.3511,32.5249,32.0196,32.4262,13704.188022058,0
+LEN-B.US,D,20160617,000000,32.2665,32.7908,32.2665,32.695,70443.550501641,0
+LEN-B.US,D,20160620,000000,33.0181,33.5535,33.0181,33.1336,9745.0584287985,0
+LEN-B.US,D,20160621,000000,33.9724,34.1519,32.4789,32.7588,29945.242357841,0
+LEN-B.US,D,20160622,000000,32.8218,33.3807,32.5991,32.678,20915.573842102,0
+LEN-B.US,D,20160623,000000,32.7231,33.2839,32.7231,33.2839,15237.166407188,0
+LEN-B.US,D,20160624,000000,32.0196,32.6236,31.9021,32.0994,84042.346259722,0
+LEN-B.US,D,20160627,000000,31.7312,31.7951,30.9571,31.4372,41931.217106567,0
+LEN-B.US,D,20160628,000000,31.8759,32.4601,31.8759,32.4601,50425.407755833,0
+LEN-B.US,D,20160629,000000,32.7231,33.2115,32.553,33.1609,18742.789894847,0
+LEN-B.US,D,20160630,000000,32.8941,33.3995,32.7945,33.2491,34911.453584665,0
+LEN-B.US,D,20160701,000000,33.2651,33.963,33.2651,33.4896,14832.630444445,0
+LEN-B.US,D,20160705,000000,33.5535,33.6775,32.9467,33.6043,32144.640513171,0
+LEN-B.US,D,20160706,000000,33.5075,34.1077,33.3543,34.0373,33938.438137436,0
+LEN-B.US,D,20160707,000000,34.3435,34.4901,34.0804,34.2496,24379.679165164,0
+LEN-B.US,D,20160708,000000,34.7671,35.3054,34.7492,35.2143,104673.68035958,0
+LEN-B.US,D,20160711,000000,35.4913,35.6782,35.1184,35.1879,29251.14381124,0
+LEN-B.US,D,20160712,000000,35.3486,35.3759,35.1269,35.1269,11400.462171073,0
+LEN-B.US,D,20160713,000000,35.2866,35.2866,34.8667,34.8667,28755.05497272,0
+LEN-B.US,D,20160714,000000,35.109,35.171,34.9832,35.171,18438.323354467,0
+LEN-B.US,D,20160715,000000,34.9306,35.0283,34.9278,34.9456,4232.7236522726,0
+LEN-B.US,D,20160718,000000,34.8714,35.1796,34.8489,35.1796,17368.432189846,0
+LEN-B.US,D,20160719,000000,35.1354,35.1354,34.8752,34.9644,11738.994897789,0
+LEN-B.US,D,20160720,000000,34.9278,35.1955,34.9278,35.1955,12428.835171097,0
+LEN-B.US,D,20160721,000000,34.9644,35.1184,34.8667,35.1184,22833.92596016,0
+LEN-B.US,D,20160722,000000,34.6873,35.001,34.6779,34.9015,3714.2788789685,0
+LEN-B.US,D,20160725,000000,35.109,35.2772,34.9212,35.2415,13073.963574838,0
+LEN-B.US,D,20160726,000000,35.0376,35.3759,34.7305,35.358,16253.829155658,0
+LEN-B.US,D,20160727,000000,35.3486,35.3486,34.9372,35.0913,14689.978289163,0
+LEN-B.US,D,20160728,000000,35.0283,35.0283,34.6873,34.6873,3500.3006460443,0
+LEN-B.US,D,20160729,000000,34.1622,34.1622,33.4088,33.5441,57292.938007547,0
+LEN-B.US,D,20160801,000000,33.5347,33.7761,33.39,33.5254,18090.209512844,0
+LEN-B.US,D,20160802,000000,33.499,33.499,32.4958,32.5428,32508.72287964,0
+LEN-B.US,D,20160803,000000,32.4169,33.003,32.3906,32.9457,15181.808854391,0
+LEN-B.US,D,20160804,000000,32.57,32.8396,32.4093,32.7485,3278.870434859,0
+LEN-B.US,D,20160805,000000,33.0077,33.6089,33.0077,33.5075,4364.7301243253,0
+LEN-B.US,D,20160808,000000,33.562,33.6043,33.2744,33.3111,5252.5801057125,0
+LEN-B.US,D,20160809,000000,33.39,33.5948,33.3543,33.5159,7278.4536243932,0
+LEN-B.US,D,20160810,000000,33.5075,33.6596,33.39,33.6596,12287.247584137,0
+LEN-B.US,D,20160811,000000,33.8137,33.8522,33.6775,33.6869,5599.6293790125,0
+LEN-B.US,D,20160812,000000,33.6043,33.7902,33.2577,33.3018,14309.927397849,0
+LEN-B.US,D,20160815,000000,33.6418,34.1698,33.6418,33.8137,9147.835599592,0
+LEN-B.US,D,20160816,000000,33.6596,33.8137,33.5695,33.7038,2761.490229878,0
+LEN-B.US,D,20160817,000000,33.2577,33.5535,33.1778,33.5535,7259.2913945791,0
+LEN-B.US,D,20160818,000000,33.3712,33.623,33.2839,33.3995,30071.925988278,0
+LEN-B.US,D,20160819,000000,33.2744,33.3206,32.9984,33.0077,25514.508997489,0
+LEN-B.US,D,20160822,000000,33.1853,33.2651,33.0444,33.1683,2345.2440155826,0
+LEN-B.US,D,20160823,000000,33.2041,34.6141,33.2041,34.2674,35414.994401446,0
+LEN-B.US,D,20160824,000000,33.963,33.963,33.6869,33.7038,3287.3869814431,0
+LEN-B.US,D,20160825,000000,33.9818,33.9818,33.4615,33.6324,6831.3349287306,0
+LEN-B.US,D,20160826,000000,33.623,33.7217,32.9636,32.9815,44142.325513451,0
+LEN-B.US,D,20160829,000000,33.221,33.6503,33.221,33.3807,7694.6998386886,0
+LEN-B.US,D,20160830,000000,33.3995,33.8832,33.39,33.8832,15471.371438249,0
+LEN-B.US,D,20160831,000000,33.6418,33.963,33.6418,33.9452,16110.112432052,0
+LEN-B.US,D,20160901,000000,33.8739,34.1077,33.2303,33.3459,17741.031102898,0
+LEN-B.US,D,20160902,000000,33.7761,33.8654,33.2398,33.2651,5416.5236274554,0
+LEN-B.US,D,20160906,000000,33.4615,33.4615,33.1505,33.1778,8202.4989287625,0
+LEN-B.US,D,20160907,000000,33.5788,33.9274,33.4708,33.8926,22669.982438416,0
+LEN-B.US,D,20160908,000000,33.6596,33.6775,33.4173,33.4436,6257.5326026302,0
+LEN-B.US,D,20160909,000000,33.0819,33.0819,32.0806,32.0975,24569.172326659,0
+LEN-B.US,D,20160912,000000,32.0721,32.9288,31.9717,32.74,39265.53802576,0
+LEN-B.US,D,20160913,000000,32.57,32.57,31.3695,31.3695,31136.494311285,0
+LEN-B.US,D,20160914,000000,31.6504,32.0365,31.4672,31.595,25593.287053391,0
+LEN-B.US,D,20160915,000000,31.6954,31.981,31.6777,31.8664,11258.874584113,0
+LEN-B.US,D,20160916,000000,31.7199,31.7199,31.2286,31.4522,125998.04843772,0
+LEN-B.US,D,20160919,000000,31.4522,32.4,31.4522,32.1595,17579.216717801,0
+LEN-B.US,D,20160920,000000,31.6861,31.7199,30.2404,30.8106,46382.177265056,0
+LEN-B.US,D,20160921,000000,31.1085,31.1085,30.0685,30.9168,50483.959013599,0
+LEN-B.US,D,20160922,000000,31.4071,31.6222,30.9242,31.099,19912.750481831,0
+LEN-B.US,D,20160923,000000,31.099,31.1855,30.6547,30.6547,16617.911522126,0
+LEN-B.US,D,20160926,000000,30.6284,30.8453,30.4349,30.4443,21819.392348335,0
+LEN-B.US,D,20160927,000000,30.5495,30.6453,30.2498,30.3259,26773.893323605,0
+LEN-B.US,D,20160928,000000,30.5401,30.8632,30.4255,30.8632,15491.598236386,0
+LEN-B.US,D,20160929,000000,30.4536,30.5645,29.953,30.0516,20283.220258237,0
+LEN-B.US,D,20160930,000000,30.2048,30.3099,29.953,29.9962,26581.206457141,0
+LEN-B.US,D,20161003,000000,29.8985,30.0516,29.8074,29.9614,9091.4134784727,0
+LEN-B.US,D,20161004,000000,29.9962,30.0601,29.4034,29.6994,19738.161276857,0
+LEN-B.US,D,20161005,000000,29.9173,30.123,29.7895,30.0685,30204.997028655,0
+LEN-B.US,D,20161006,000000,29.9257,30.2226,29.7895,30.1953,14758.110661834,0
+LEN-B.US,D,20161007,000000,30.2817,30.2817,29.5838,29.611,24677.758295607,0
+LEN-B.US,D,20161010,000000,29.8797,29.9783,29.6552,29.908,17756.999627743,0
+LEN-B.US,D,20161011,000000,29.5838,29.8074,29.5209,29.7087,5887.0628262241,0
+LEN-B.US,D,20161012,000000,29.7087,30.1324,29.6994,30.123,14094.884596601,0
+LEN-B.US,D,20161013,000000,29.7707,29.7802,29.3443,29.6994,38165.838948094,0
+LEN-B.US,D,20161014,000000,29.9445,30.2404,29.8608,30.0958,15129.645006563,0
+LEN-B.US,D,20161017,000000,30.7562,30.7562,29.9709,30.1324,16690.30216809,0
+LEN-B.US,D,20161018,000000,30.6294,30.8642,30.2629,30.4546,18444.710764405,0
+LEN-B.US,D,20161019,000000,30.4621,30.7016,30.0243,30.478,18398.934326515,0
+LEN-B.US,D,20161020,000000,30.2404,30.2648,29.6721,29.8797,40487.66246057,0
+LEN-B.US,D,20161021,000000,29.7087,29.8608,29.5744,29.7538,9276.6483666758,0
+LEN-B.US,D,20161024,000000,30.0055,30.2498,30.0055,30.1766,21539.410879384,0
+LEN-B.US,D,20161025,000000,29.8608,29.9962,29.5209,29.8167,36963.94131142,0
+LEN-B.US,D,20161026,000000,29.5302,29.9257,29.5209,29.7624,12512.936068614,0
+LEN-B.US,D,20161027,000000,30.1418,30.1418,29.039,29.1188,15669.381146328,0
+LEN-B.US,D,20161028,000000,29.6994,29.9962,29.4767,29.8253,12231.890031341,0
+LEN-B.US,D,20161031,000000,29.8608,30.2912,29.8608,29.9869,13252.811053103,0
+LEN-B.US,D,20161101,000000,30.015,30.015,29.503,29.7979,7667.0210622905,0
+LEN-B.US,D,20161102,000000,29.7266,29.7445,29.3001,29.4034,7530.7563169456,0
+LEN-B.US,D,20161103,000000,29.5744,29.5932,29.2541,29.4034,6259.6617392763,0
+LEN-B.US,D,20161104,000000,28.9516,30.5053,28.9423,30.0055,20457.809463209,0
+LEN-B.US,D,20161107,000000,30.3897,30.541,30.1278,30.2733,6781.3002175493,0
+LEN-B.US,D,20161108,000000,29.7266,29.9962,29.396,29.7802,8621.938848027,0
+LEN-B.US,D,20161109,000000,29.1921,29.7979,28.7073,29.4317,22294.189820396,0
+LEN-B.US,D,20161110,000000,29.4946,30.0779,29.272,29.9962,29122.331044157,0
+LEN-B.US,D,20161111,000000,29.8797,30.0338,29.3274,29.4411,25306.918174503,0
+LEN-B.US,D,20161114,000000,29.6899,30.5138,29.5932,30.5053,18918.443668143,0
+LEN-B.US,D,20161115,000000,30.8642,30.9552,30.2648,30.3099,8346.2156523683,0
+LEN-B.US,D,20161116,000000,30.1042,30.2817,30.0055,30.2733,15609.76532024,0
+LEN-B.US,D,20161117,000000,30.5655,31.3535,30.5655,30.9721,15374.495720856,0
+LEN-B.US,D,20161118,000000,30.8811,31.2221,30.8642,31.2221,11342.97548163,0
+LEN-B.US,D,20161121,000000,31.3104,31.3808,30.8201,31.2746,13815.967695974,0
+LEN-B.US,D,20161122,000000,31.4456,31.5236,30.9271,31.1957,19420.919916601,0
+LEN-B.US,D,20161123,000000,31.3714,31.5969,31.1347,31.4541,77325.984709877,0
+LEN-B.US,D,20161125,000000,31.5509,31.8495,31.5509,31.6795,4104.9754535118,0
+LEN-B.US,D,20161128,000000,31.5884,31.5884,31.2353,31.3621,12273.408195939,0
+LEN-B.US,D,20161129,000000,31.532,31.6973,31.4362,31.4691,29963.340019332,0
+LEN-B.US,D,20161130,000000,31.3621,31.3621,30.3184,30.3184,24674.564590637,0
+LEN-B.US,D,20161201,000000,30.6106,30.6462,29.9352,30.0601,22468.779025368,0
+LEN-B.US,D,20161202,000000,30.1578,30.1578,29.8703,29.8703,9863.2255126522,0
+LEN-B.US,D,20161205,000000,30.1492,30.478,29.9352,30.3897,15064.70633886,0
+LEN-B.US,D,20161206,000000,30.6735,31.144,30.5655,31.144,12374.542186624,0
+LEN-B.US,D,20161207,000000,31.144,32.1529,31.1347,32.1529,15385.141404086,0
+LEN-B.US,D,20161208,000000,32.1886,33.0856,32.1886,32.7523,12368.154776686,0
+LEN-B.US,D,20161209,000000,32.7523,32.7523,31.5884,32.0562,41469.194454382,0
+LEN-B.US,D,20161212,000000,31.8937,32.7795,31.8937,32.7523,70082.661840142,0
+LEN-B.US,D,20161213,000000,32.9101,33.2529,32.293,32.9843,80121.541126091,0
+LEN-B.US,D,20161214,000000,33.0115,33.0575,31.8683,31.9923,54366.439687602,0
+LEN-B.US,D,20161215,000000,32.074,32.6264,30.8811,30.99,73167.780840215,0
+LEN-B.US,D,20161216,000000,31.036,31.4541,31.0079,31.1187,91807.30760773,0
+LEN-B.US,D,20161219,000000,31.9312,32.1529,30.99,30.99,40734.642311508,0
+LEN-B.US,D,20161220,000000,31.3714,31.4362,30.6294,30.8201,46168.199032132,0
+LEN-B.US,D,20161221,000000,30.7195,31.3104,30.7195,31.1957,12901.503506512,0
+LEN-B.US,D,20161222,000000,31.0267,31.1347,30.8548,30.8811,18766.210397953,0
+LEN-B.US,D,20161223,000000,30.8294,30.9459,30.665,30.665,13780.836941314,0
+LEN-B.US,D,20161227,000000,30.711,31.1695,30.711,31.1619,6856.8845684828,0
+LEN-B.US,D,20161228,000000,31.3808,31.3808,30.9271,31.0267,7895.9032517368,0
+LEN-B.US,D,20161229,000000,30.7843,31.144,30.7843,30.8642,17555.796214694,0
+LEN-B.US,D,20161230,000000,30.8642,30.868,30.7749,30.8642,28960.51665906,0
+LEN-B.US,D,20170103,000000,30.5927,31.0727,30.3578,30.9364,34342.974100179,0
+LEN-B.US,D,20170104,000000,31.036,31.8317,31.036,31.8317,13195.324363662,0
+LEN-B.US,D,20170105,000000,31.4953,32.0477,31.4953,32.0477,12277.66646923,0
+LEN-B.US,D,20170106,000000,31.6973,31.7856,31.579,31.6063,15076.416590413,0
+LEN-B.US,D,20170109,000000,31.2305,31.4953,31.1526,31.4953,36243.228556745,0
+LEN-B.US,D,20170110,000000,31.3808,31.7039,31.3621,31.487,11632.538065489,0
+LEN-B.US,D,20170111,000000,31.579,31.8937,31.3452,31.8937,19606.154804805,0
+LEN-B.US,D,20170112,000000,31.8222,32.2675,31.2398,32.2506,37974.216649953,0
+LEN-B.US,D,20170113,000000,32.2141,32.2318,32.0394,32.0394,12027.492913323,0
+LEN-B.US,D,20170117,000000,32.0835,32.3107,31.9397,31.9923,9685.4426027101,0
+LEN-B.US,D,20170118,000000,32.0918,32.1266,31.7951,32.1266,8768.8492766018,0
+LEN-B.US,D,20170119,000000,31.9876,32.0918,31.5509,31.5969,13052.672208378,0
+LEN-B.US,D,20170120,000000,32.2844,32.2844,31.487,31.6702,14296.08800965,0
+LEN-B.US,D,20170123,000000,31.8937,31.9125,31.4691,31.6617,4958.7592485627,0
+LEN-B.US,D,20170124,000000,32.3202,33.4389,32.1952,33.4136,66301.315156825,0
+LEN-B.US,D,20170125,000000,33.4944,34.1857,33.4944,33.7001,29190.463416829,0
+LEN-B.US,D,20170126,000000,34.1406,34.1406,33.4389,33.4389,14224.761932009,0
+LEN-B.US,D,20170127,000000,33.1796,33.2248,32.7429,32.7785,11851.839140028,0
+LEN-B.US,D,20170130,000000,32.6161,32.7607,32.0731,32.7607,20403.516478736,0
+LEN-B.US,D,20170131,000000,32.4019,32.554,31.9378,32.2036,28743.344721167,0
+LEN-B.US,D,20170201,000000,32.1511,32.507,31.7932,32.3464,34763.478587767,0
+LEN-B.US,D,20170202,000000,32.1698,32.554,32.0899,32.3925,9297.9397331359,0
+LEN-B.US,D,20170203,000000,32.4517,32.6799,32.3285,32.6705,8248.2753666519,0
+LEN-B.US,D,20170206,000000,31.4343,32.8237,31.4343,32.2496,8282.341552988,0
+LEN-B.US,D,20170207,000000,32.231,32.3004,31.9453,32.2572,5521.915891433,0
+LEN-B.US,D,20170208,000000,32.1333,32.7879,32.1333,32.7691,10990.603366716,0
+LEN-B.US,D,20170209,000000,32.9138,32.9138,32.3925,32.6799,8077.9444349708,0
+LEN-B.US,D,20170210,000000,33.0387,33.9875,33.0387,33.9875,29449.15351932,0
+LEN-B.US,D,20170213,000000,33.9734,33.9734,33.6906,33.7714,8181.2075623024,0
+LEN-B.US,D,20170214,000000,33.7714,33.7714,33.1204,33.4296,18897.152301683,0
+LEN-B.US,D,20170215,000000,33.5826,33.9959,33.4944,33.9959,9237.2593387245,0
+LEN-B.US,D,20170216,000000,32.9843,34.0335,32.9843,33.5113,9066.9284070436,0
+LEN-B.US,D,20170217,000000,33.1721,33.7902,33.1721,33.7902,18661.882702298,0
+LEN-B.US,D,20170221,000000,33.4296,34.0767,33.4296,33.9959,8277.018711373,0
+LEN-B.US,D,20170222,000000,34.0335,34.738,34.0335,34.4432,45005.690423409,0
+LEN-B.US,D,20170223,000000,34.2468,34.3097,33.9593,34.0946,16531.681487963,0
+LEN-B.US,D,20170224,000000,33.7442,34.6394,33.7442,34.6394,25710.389568922,0
+LEN-B.US,D,20170227,000000,34.5924,35.357,34.5502,35.0988,19166.488087403,0
+LEN-B.US,D,20170228,000000,35.0988,35.4642,35.064,35.2039,26490.718149685,0
+LEN-B.US,D,20170301,000000,35.5355,36.6458,35.5355,36.3856,23606.802562662,0
+LEN-B.US,D,20170302,000000,36.2964,36.4947,35.9535,35.9583,12400.091826376,0
+LEN-B.US,D,20170303,000000,35.7149,36.1771,35.5431,36.0108,19050.450140195,0
+LEN-B.US,D,20170306,000000,35.9216,36.163,35.8051,36.1189,17762.322469358,0
+LEN-B.US,D,20170307,000000,35.7149,36.4852,35.7149,36.4476,29797.267360943,0
+LEN-B.US,D,20170308,000000,36.674,37.3616,36.6458,37.2742,101985.64534399,0
+LEN-B.US,D,20170309,000000,37.6058,37.6669,36.6289,36.9502,22120.665183745,0
+LEN-B.US,D,20170310,000000,37.6237,38.2043,37.2188,37.3447,254427.57092518,0
+LEN-B.US,D,20170313,000000,37.7655,37.8811,36.8703,36.969,26767.505913668,0
+LEN-B.US,D,20170314,000000,36.5745,36.7276,36.1818,36.5838,25261.141736614,0
+LEN-B.US,D,20170315,000000,35.993,37.1042,35.993,36.969,55161.672224888,0
+LEN-B.US,D,20170316,000000,37.3447,38.0088,37.1559,37.6942,57605.92109451,0
+LEN-B.US,D,20170317,000000,37.7129,38.0727,37.5429,37.6153,72345.934094854,0
+LEN-B.US,D,20170320,000000,37.6153,37.6585,37.2658,37.6585,27686.228376422,0
+LEN-B.US,D,20170321,000000,37.2471,37.2837,36.1282,36.3414,20653.690034643,0
+LEN-B.US,D,20170322,000000,36.3781,36.3781,35.6351,36.1095,32168.061016278,0
+LEN-B.US,D,20170323,000000,36.334,36.5397,36.0014,36.0465,15353.204354396,0
+LEN-B.US,D,20170324,000000,36.3856,36.3856,36.0108,36.1536,11489.885910205,0
+LEN-B.US,D,20170327,000000,35.8334,36.2146,35.7066,36.1724,19245.266143306,0
+LEN-B.US,D,20170328,000000,36.2071,36.6552,36.1452,36.5219,10006.942236258,0
+LEN-B.US,D,20170329,000000,36.7191,37.0874,36.3199,37.0695,79087.845284452,0
+LEN-B.US,D,20170330,000000,37.0141,37.2188,36.8975,37.0319,56224.111411248,0
+LEN-B.US,D,20170331,000000,37.1484,37.4781,37.0779,37.4349,56465.76842057,0
+LEN-B.US,D,20170403,000000,37.3616,37.8718,36.9502,37.8718,97840.216294206,0
+LEN-B.US,D,20170404,000000,37.6585,37.7476,37.2837,37.4349,67401.01423449,0
+LEN-B.US,D,20170405,000000,37.6153,37.9328,37.4969,37.7129,47086.921494886,0
+LEN-B.US,D,20170406,000000,37.6669,38.1591,37.6669,37.9638,33291.180597049,0
+LEN-B.US,D,20170407,000000,38.099,38.1149,37.7655,37.8201,15278.684571784,0
+LEN-B.US,D,20170410,000000,37.3701,38.7237,37.3701,38.2784,36891.550665455,0
+LEN-B.US,D,20170411,000000,38.0858,38.8505,38.0858,38.8505,29782.36340442,0
+LEN-B.US,D,20170412,000000,38.6927,38.6927,38.1676,38.2324,28132.282503761,0
+LEN-B.US,D,20170413,000000,38.4897,38.9829,38.3912,38.5809,32823.83510325,0
+LEN-B.US,D,20170417,000000,38.7791,39.0918,38.688,39.0477,8720.9437020666,0
+LEN-B.US,D,20170418,000000,38.7331,39.2882,38.7331,39.0394,12146.724565501,0
+LEN-B.US,D,20170419,000000,39.4329,39.4329,39.0298,39.2713,56722.329386414,0
+LEN-B.US,D,20170420,000000,39.4235,39.5316,38.2136,38.7424,19708.353363813,0
+LEN-B.US,D,20170421,000000,38.6429,38.8589,38.3151,38.688,19831.843289282,0
+LEN-B.US,D,20170424,000000,39.2262,39.2262,38.4278,38.5809,20552.556043957,0
+LEN-B.US,D,20170425,000000,38.223,38.223,37.5889,37.928,20226.798137118,0
+LEN-B.US,D,20170426,000000,38.177,38.6607,37.8999,38.3235,25314.370152764,0
+LEN-B.US,D,20170427,000000,38.269,38.5621,38.2136,38.5621,8478.2221244212,0
+LEN-B.US,D,20170428,000000,38.4372,38.8937,37.6482,38.1948,23470.537817317,0
+LEN-B.US,D,20170501,000000,38.3912,38.5039,37.9995,38.0539,9576.8566337635,0
+LEN-B.US,D,20170502,000000,38.1855,38.1855,37.5598,37.7824,22095.115543993,0
+LEN-B.US,D,20170503,000000,37.8275,37.8632,37.0216,37.4959,9433.1399101577,0
+LEN-B.US,D,20170504,000000,37.6482,37.8444,37.5476,37.5505,8806.109167907,0
+LEN-B.US,D,20170505,000000,37.6482,37.8708,37.5138,37.588,25304.789037857,0
+LEN-B.US,D,20170508,000000,37.6406,37.9365,37.588,37.7731,11637.860907103,0
+LEN-B.US,D,20170509,000000,38.1516,38.1516,37.5786,38.0258,22949.963907367,0
+LEN-B.US,D,20170510,000000,37.7645,38.1516,37.6933,37.9271,23066.001854575,0
+LEN-B.US,D,20170511,000000,37.6144,38.2878,37.5645,38.2596,157429.42817448,0
+LEN-B.US,D,20170512,000000,38.2784,38.2784,37.7289,37.7731,10250.728382226,0
+LEN-B.US,D,20170515,000000,37.5505,38.7791,37.5505,38.6786,41949.314768058,0
+LEN-B.US,D,20170516,000000,38.4466,38.8411,38.4466,38.8411,8725.2019753586,0
+LEN-B.US,D,20170517,000000,38.7791,38.7979,37.7514,37.9178,30100.669333,0
+LEN-B.US,D,20170518,000000,37.7476,38.7979,37.7374,38.455,9803.6096865638,0
+LEN-B.US,D,20170519,000000,39.1812,39.3061,38.4006,39.2093,7970.4230343472,0
+LEN-B.US,D,20170522,000000,39.3342,39.6471,39.2722,39.4244,26321.451786327,0
+LEN-B.US,D,20170523,000000,39.5409,39.8622,38.5715,38.5875,13804.257444421,0
+LEN-B.US,D,20170524,000000,38.3648,38.9116,38.3648,38.8843,8974.310962942,0
+LEN-B.US,D,20170525,000000,39.2629,39.2629,38.4372,39.0665,20836.795786199,0
+LEN-B.US,D,20170526,000000,38.9021,38.9021,38.6607,38.7237,20311.963602958,0
+LEN-B.US,D,20170530,000000,38.8674,38.9669,38.4785,38.8589,22811.570025377,0
+LEN-B.US,D,20170531,000000,38.3817,38.7067,38.2417,38.4832,18389.353211608,0
+LEN-B.US,D,20170601,000000,38.3733,39.5776,38.3733,39.5738,33580.743180907,0
+LEN-B.US,D,20170602,000000,39.7748,40.1309,39.4057,40.0415,30925.709783329,0
+LEN-B.US,D,20170605,000000,39.7109,40.113,39.7109,39.9533,72606.75333399,0
+LEN-B.US,D,20170606,000000,39.8809,39.9082,39.4057,39.586,14457.902394747,0
+LEN-B.US,D,20170607,000000,39.5137,40.0604,39.5137,39.7015,24920.479873252,0
+LEN-B.US,D,20170608,000000,39.989,39.989,39.4677,39.6649,8154.5933542273,0
+LEN-B.US,D,20170609,000000,40.0153,40.0153,39.1567,39.1567,10737.23610584,0
+LEN-B.US,D,20170612,000000,39.0298,39.989,39.0298,39.5691,17133.162590461,0
+LEN-B.US,D,20170613,000000,39.5776,40.7423,39.5776,40.7067,19139.873879328,0
+LEN-B.US,D,20170614,000000,40.6145,41.6629,40.5085,41.5135,31473.962469678,0
+LEN-B.US,D,20170615,000000,41.0823,41.2797,40.3469,40.5883,13843.646472372,0
+LEN-B.US,D,20170616,000000,40.4446,40.4634,39.7381,40.0604,66593.006877328,0
+LEN-B.US,D,20170619,000000,40.0604,40.5451,39.8358,40.2303,55116.960355321,0
+LEN-B.US,D,20170620,000000,40.6334,42.5337,40.6334,40.7236,76327.419622896,0
+LEN-B.US,D,20170621,000000,40.9387,40.9743,40.4277,40.4277,28016.244556553,0
+LEN-B.US,D,20170622,000000,40.267,40.3375,39.6734,39.818,19078.128916594,0
+LEN-B.US,D,20170623,000000,39.4949,40.2577,39.2976,39.2976,261391.97689429,0
+LEN-B.US,D,20170626,000000,39.6029,39.9796,39.4057,39.8988,21166.811966332,0
+LEN-B.US,D,20170627,000000,39.8894,40.0698,39.4591,39.6376,12706.687503402,0
+LEN-B.US,D,20170628,000000,39.8358,40.2482,39.7015,39.9533,13413.560869878,0
+LEN-B.US,D,20170629,000000,39.5597,39.989,39.4057,39.8358,10969.312000256,0
+LEN-B.US,D,20170630,000000,40.2763,40.6972,40.2763,40.3121,11093.866494048,0
+LEN-B.US,D,20170703,000000,40.4005,40.8391,39.8434,39.926,7872.4827486306,0
+LEN-B.US,D,20170705,000000,39.3869,40.0153,39.3596,39.7833,21408.468975655,0
+LEN-B.US,D,20170706,000000,39.4423,39.5409,39.1812,39.2544,17105.483814064,0
+LEN-B.US,D,20170707,000000,39.9166,40.9302,39.7833,40.2942,28212.125127987,0
+LEN-B.US,D,20170710,000000,40.3216,41.0561,40.1664,40.8758,38627.861600279,0
+LEN-B.US,D,20170711,000000,40.3836,40.4417,40.0144,40.2839,19781.8085781,0
+LEN-B.US,D,20170712,000000,40.6428,40.6428,40.175,40.4446,19785.00228307,0
+LEN-B.US,D,20170713,000000,40.2933,40.9743,40.2839,40.9302,21107.196140243,0
+LEN-B.US,D,20170714,000000,40.9387,41.0823,40.9387,40.9387,5345.1975498139,0
+LEN-B.US,D,20170717,000000,41.1452,41.1452,40.5817,40.5883,16464.613683614,0
+LEN-B.US,D,20170718,000000,40.5545,40.5733,39.88,40.1919,36634.989699611,0
+LEN-B.US,D,20170719,000000,40.3028,40.5639,40.3028,40.4183,6242.6286461082,0
+LEN-B.US,D,20170720,000000,40.4727,40.4727,39.9438,40.3299,26748.343683853,0
+LEN-B.US,D,20170721,000000,40.8926,40.9387,40.391,40.5545,16375.189944481,0
+LEN-B.US,D,20170724,000000,40.3206,40.6522,40.1026,40.6428,53105.990793163,0
+LEN-B.US,D,20170725,000000,40.6145,40.9922,40.6145,40.7865,6118.0741523165,0
+LEN-B.US,D,20170726,000000,40.4812,40.7236,40.2389,40.2933,5130.1547485668,0
+LEN-B.US,D,20170727,000000,40.6897,40.6897,40.2012,40.2933,10058.041515762,0
+LEN-B.US,D,20170728,000000,40.0059,40.3111,39.4939,39.7288,12767.367897813,0
+LEN-B.US,D,20170731,000000,39.9617,39.9617,39.3136,39.8978,12097.754422642,0
+LEN-B.US,D,20170801,000000,39.9157,40.8833,39.8124,40.8833,11002.313618269,0
+LEN-B.US,D,20170802,000000,41.3886,41.3886,40.3459,41.0279,23751.583854591,0
+LEN-B.US,D,20170803,000000,41.0101,41.4863,40.9659,41.4769,27505.251761511,0
+LEN-B.US,D,20170804,000000,41.6553,42.0067,41.4346,41.971,17083.127879281,0
+LEN-B.US,D,20170807,000000,41.7634,41.8817,41.6197,41.6722,14389.770022074,0
+LEN-B.US,D,20170808,000000,41.9889,42.0706,41.7183,41.7183,4530.8027827142,0
+LEN-B.US,D,20170809,000000,41.5502,41.6639,41.243,41.5859,14026.75222393,0
+LEN-B.US,D,20170810,000000,41.0983,41.0983,40.391,40.4812,27257.20734225,0
+LEN-B.US,D,20170811,000000,40.499,40.7611,40.3206,40.5263,9679.0551927721,0
+LEN-B.US,D,20170814,000000,41.0101,41.2608,40.9922,41.0561,6054.2000529361,0
+LEN-B.US,D,20170815,000000,41.1434,41.2937,40.9387,40.9387,8717.7499970976,0
+LEN-B.US,D,20170816,000000,40.6428,41.2702,40.6428,41.1707,7178.3842020306,0
+LEN-B.US,D,20170817,000000,40.5808,40.9743,40.391,40.6334,48004.579389317,0
+LEN-B.US,D,20170818,000000,39.9974,40.391,39.323,39.476,21665.029941499,0
+LEN-B.US,D,20170821,000000,39.5851,39.7006,39.1361,39.6114,26567.367068942,0
+LEN-B.US,D,20170822,000000,39.7194,39.7194,39.0646,39.2168,13764.86841647,0
+LEN-B.US,D,20170823,000000,39.0646,39.261,38.1657,38.5696,59376.298215669,0
+LEN-B.US,D,20170824,000000,38.6034,38.796,38.2202,38.4071,12668.363043773,0
+LEN-B.US,D,20170825,000000,38.2484,38.6861,38.2484,38.5255,24838.50811238,0
+LEN-B.US,D,20170828,000000,38.0229,38.3385,37.7712,38.1216,19391.112003557,0
+LEN-B.US,D,20170829,000000,37.7524,38.0962,37.5298,37.5298,12039.203164876,0
+LEN-B.US,D,20170830,000000,37.557,37.9693,37.557,37.96,15335.106692904,0
+LEN-B.US,D,20170831,000000,38.4353,38.75,38.239,38.6034,14127.886214615,0
+LEN-B.US,D,20170901,000000,38.857,38.9378,38.4447,38.7866,10237.95356235,0
+LEN-B.US,D,20170905,000000,38.6128,38.6128,37.8604,38.1826,27732.004814311,0
+LEN-B.US,D,20170906,000000,38.2202,38.3987,37.5936,37.7796,14884.794292272,0
+LEN-B.US,D,20170907,000000,37.8069,37.8069,37.325,37.4837,17762.322469358,0
+LEN-B.US,D,20170908,000000,37.1606,38.051,37.1447,37.6453,21789.584435291,0
+LEN-B.US,D,20170911,000000,37.8247,38.8487,37.8247,38.7143,19963.849761335,0
+LEN-B.US,D,20170912,000000,38.8054,39.2703,38.8054,39.1707,6126.5906989005,0
+LEN-B.US,D,20170913,000000,39.0909,39.0909,37.9712,38.363,14462.160668039,0
+LEN-B.US,D,20170914,000000,38.3385,38.6767,38.2107,38.4814,9295.8105964899,0
+LEN-B.US,D,20170915,000000,38.6222,38.7772,37.9337,38.4814,26072.342798744,0
+LEN-B.US,D,20170918,000000,38.919,39.4048,38.7406,39.1454,22709.371466368,0
+LEN-B.US,D,20170919,000000,38.9472,39.4141,38.7219,38.9472,24056.050394971,0
+LEN-B.US,D,20170920,000000,39.1087,39.1087,38.0277,38.0962,29161.720072108,0
+LEN-B.US,D,20170921,000000,38.2202,38.4814,38.051,38.4531,25073.777711764,0
+LEN-B.US,D,20170922,000000,38.2944,38.472,38.1657,38.239,12771.626171105,0
+LEN-B.US,D,20170925,000000,38.2202,38.5349,38.0229,38.2756,16452.903432061,0
+LEN-B.US,D,20170926,000000,38.3798,39.2074,38.2663,38.9905,32738.669637409,0
+LEN-B.US,D,20170927,000000,39.1361,39.6912,38.6767,38.966,22333.578848346,0
+LEN-B.US,D,20170928,000000,39.2253,40.0227,38.9472,40.0144,27838.461646611,0
+LEN-B.US,D,20170929,000000,39.9073,40.6381,39.9073,40.4446,35023.23325858,0
+LEN-B.US,D,20171002,000000,40.5451,40.7517,40.2567,40.5356,13802.128307775,0
+LEN-B.US,D,20171003,000000,41.2702,42.6408,40.7517,42.2942,63043.736088426,0
+LEN-B.US,D,20171004,000000,42.714,43.0578,42.0161,42.9677,14352.51013077,0
+LEN-B.US,D,20171005,000000,43.04,43.4495,42.668,42.7695,10623.327295278,0
+LEN-B.US,D,20171006,000000,42.5168,42.824,42.452,42.668,19782.873146423,0
+LEN-B.US,D,20171009,000000,42.7788,42.8061,42.5168,42.6765,26699.373540995,0
+LEN-B.US,D,20171010,000000,42.8061,42.8334,42.2687,42.545,21751.259975662,0
+LEN-B.US,D,20171011,000000,42.6765,43.1292,42.6136,42.9583,16367.73796622,0
+LEN-B.US,D,20171012,000000,43.1668,43.1668,42.3562,42.375,14530.293040712,0
+LEN-B.US,D,20171013,000000,42.498,42.9489,42.2331,42.2331,18047.626779924,0
+LEN-B.US,D,20171016,000000,42.4801,42.5064,41.9437,41.9437,9677.9906244491,0
+LEN-B.US,D,20171017,000000,42.3467,42.452,42.1965,42.1965,9280.9066399679,0
+LEN-B.US,D,20171018,000000,42.4275,42.605,42.3928,42.5168,14349.3164258,0
+LEN-B.US,D,20171019,000000,42.3166,43.2532,42.3166,43.1922,13508.307450626,0
+LEN-B.US,D,20171020,000000,43.8262,43.8534,43.0578,43.5481,12243.600282894,0
+LEN-B.US,D,20171023,000000,43.5819,43.8177,43.2748,43.3331,17634.574270597,0
+LEN-B.US,D,20171024,000000,43.3331,44.1587,43.3331,44.1587,13682.896655598,0
+LEN-B.US,D,20171025,000000,43.9361,44.5898,43.9361,43.9925,14645.266419595,0
+LEN-B.US,D,20171026,000000,44.1052,44.8332,44.1052,44.744,18050.820484892,0
+LEN-B.US,D,20171027,000000,44.851,44.851,44.3288,44.5185,17717.610599792,0
+LEN-B.US,D,20171030,000000,43.8722,43.8722,42.452,42.7601,48012.031367579,0
+LEN-B.US,D,20171031,000000,42.8587,43.0231,42.3495,43.0231,49729.180072587,0
+LEN-B.US,D,20171101,000000,43.0578,44.2499,42.9113,44.0526,32983.5203517,0
+LEN-B.US,D,20171102,000000,43.4185,43.4185,41.9353,41.9353,47595.785153283,0
+LEN-B.US,D,20171103,000000,41.9437,42.498,41.7278,42.1147,24844.895522318,0
+LEN-B.US,D,20171106,000000,42.2058,43.6101,41.6817,43.4148,48738.066963869,0
+LEN-B.US,D,20171107,000000,43.5819,44.2132,43.5819,43.6563,62227.212184679,0
+LEN-B.US,D,20171108,000000,43.38,44.9037,43.148,44.7796,81492.705126123,0
+LEN-B.US,D,20171109,000000,43.4317,45.5312,43.4317,44.7533,216391.6093125,0
+LEN-B.US,D,20171110,000000,44.8594,45.0737,44.2686,44.4547,133013.55368633,0
+LEN-B.US,D,20171113,000000,44.356,44.5626,43.6844,43.7483,108764.81642489,0
+LEN-B.US,D,20171114,000000,43.5219,44.2686,43.38,43.8262,136037.99229199,0
+LEN-B.US,D,20171115,000000,43.4937,43.8036,43.2889,43.4495,74808.280625967,0
+LEN-B.US,D,20171116,000000,43.7397,43.7567,43.1621,43.2448,130665.11596578,0
+LEN-B.US,D,20171117,000000,43.3612,43.9361,43.1884,43.7116,154111.16871167,0
+LEN-B.US,D,20171120,000000,43.7924,44.0366,43.6101,43.9643,173394.7593146,0
+LEN-B.US,D,20171121,000000,44.0291,45.1281,43.9831,44.913,167817.48587037,0
+LEN-B.US,D,20171122,000000,44.913,44.9948,44.4452,44.8858,111715.79981627,0
+LEN-B.US,D,20171124,000000,44.9037,45.6673,44.9037,45.4156,100480.34573526,0
+LEN-B.US,D,20171127,000000,45.2991,45.487,44.604,45.4156,701276.93080206,0
+LEN-B.US,D,20171128,000000,45.2372,45.7021,44.8594,45.6138,467507.30818481,0
+LEN-B.US,D,20171129,000000,45.3968,46.4827,44.7796,46.0797,858293.30646721,0
+LEN-B.US,D,20171130,000000,45.7641,46.5625,45.6401,46.045,583964.69531174,0
+LEN-B.US,D,20171201,000000,46.0627,46.6442,45.0455,45.487,310240.75896375,0
+LEN-B.US,D,20171204,000000,46.0365,46.7992,45.72,45.9181,302631.2245909,0
+LEN-B.US,D,20171205,000000,45.5499,45.873,44.4452,45.5499,312004.74867497,0
+LEN-B.US,D,20171206,000000,45.3169,45.596,44.0432,44.1493,132848.54559626,0
+LEN-B.US,D,20171207,000000,44.0112,44.9779,43.9361,44.8267,186348.42666894,0
+LEN-B.US,D,20171208,000000,45.0277,45.1564,44.6716,44.913,181525.93216572,0
+LEN-B.US,D,20171211,000000,44.913,45.2286,44.3466,44.4913,106173.6571267,0
+LEN-B.US,D,20171212,000000,44.356,45.0032,44.2132,44.2226,161519.49967147,0
+LEN-B.US,D,20171213,000000,43.9737,44.4189,43.5576,43.5819,188202.90468761,0
+LEN-B.US,D,20171214,000000,43.7032,44.0883,43.4589,43.5576,206209.01330294,0
+LEN-B.US,D,20171215,000000,43.9455,43.9549,43.6196,43.8262,183932.92114403,0
+LEN-B.US,D,20171218,000000,43.8534,44.6623,43.8534,44.3833,142470.11409959,0
+LEN-B.US,D,20171219,000000,44.1953,44.4818,43.8901,43.9831,115431.14326356,0
+LEN-B.US,D,20171220,000000,44.1493,44.7891,44.0798,44.5543,68187.730225191,0
+LEN-B.US,D,20171221,000000,44.7984,45.5499,44.7345,45.1751,99003.789471251,0
+LEN-B.US,D,20171222,000000,45.0548,45.72,45.0548,45.6852,85829.75647405,0
+LEN-B.US,D,20171226,000000,45.7557,46.2047,45.6759,45.8017,56594.581187654,0
+LEN-B.US,D,20171227,000000,45.6673,46.1793,45.6673,45.9538,43420.548190452,0
+LEN-B.US,D,20171228,000000,45.9369,46.276,45.7922,46.2329,100704.96965141,0
+LEN-B.US,D,20171229,000000,46.4648,46.7992,45.8337,46.3671,179101.91009423,0
+LEN-B.US,D,20180102,000000,46.7063,47.2012,46.1061,47.2012,186200.45167204,0
+LEN-B.US,D,20180103,000000,47.2454,49.2566,46.9412,49.1936,206251.59603586,0
+LEN-B.US,D,20180104,000000,49.219,49.219,48.3059,48.6103,96941.720629588,0
+LEN-B.US,D,20180105,000000,48.9071,49.1288,48.5107,49.1288,65923.393402157,0
+LEN-B.US,D,20180108,000000,49.1843,49.219,48.7447,48.8883,47051.790740227,0
+LEN-B.US,D,20180109,000000,49.0302,49.0302,48.1181,48.2065,99252.898458835,0
+LEN-B.US,D,20180110,000000,47.7038,49.4408,47.7038,49.0584,308532.12680532,0
+LEN-B.US,D,20180111,000000,49.2472,50.8807,49.2472,50.3321,247216.18510514,0
+LEN-B.US,D,20180112,000000,50.3875,50.6008,49.9912,50.0983,67406.337076104,0
+LEN-B.US,D,20180116,000000,50.3321,50.8187,49.5421,49.5609,142740.51445364,0
+LEN-B.US,D,20180117,000000,50.0644,51.14,50.0644,51.0225,128430.58705579,0
+LEN-B.US,D,20180118,000000,51.4265,51.9366,50.7718,50.8365,124078.63175134,0
+LEN-B.US,D,20180119,000000,50.8713,51.9366,50.7539,51.9121,128203.83400298,0
+LEN-B.US,D,20180122,000000,52.0465,52.3255,51.6792,52.0812,121459.79367674,0
+LEN-B.US,D,20180123,000000,52.1433,52.1433,51.417,51.8389,131865.94903413,0
+LEN-B.US,D,20180124,000000,51.8839,52.6213,51.652,52.0286,159518.11122422,0
+LEN-B.US,D,20180125,000000,52.0465,52.0465,49.9621,50.4382,123759.26125444,0
+LEN-B.US,D,20180126,000000,50.565,50.6825,49.1542,49.3073,126543.1074191,0
+LEN-B.US,D,20180129,000000,49.1269,49.3073,47.0284,47.2069,180890.38487688,0
+LEN-B.US,D,20180130,000000,46.5776,46.9777,46.0844,46.4104,158241.69380493,0
+LEN-B.US,D,20180131,000000,46.8566,47.3676,45.2672,45.4654,129220.49675146,0
+LEN-B.US,D,20180201,000000,45.3386,46.1389,44.8022,45.3658,86268.358623129,0
+LEN-B.US,D,20180202,000000,44.9638,45.0155,42.9798,43.0428,252021.64651519,0
+LEN-B.US,D,20180205,000000,42.6248,43.1509,40.7161,41.1452,179034.84228988,0
+LEN-B.US,D,20180206,000000,40.4906,43.2598,40.3919,43.1509,168580.78135796,0
+LEN-B.US,D,20180207,000000,42.9329,45.1798,42.9329,43.9126,254422.24808357,0
+LEN-B.US,D,20180208,000000,43.7342,43.8572,42.2518,42.2885,174021.79005685,0
+LEN-B.US,D,20180209,000000,42.8953,42.8953,40.8758,41.9822,149832.6686215,0
+LEN-B.US,D,20180212,000000,42.1345,42.421,41.5333,42.0358,427878.7523609,0
+LEN-B.US,D,20180213,000000,41.6836,42.483,41.6394,42.4115,286971.42455949,0
+LEN-B.US,D,20180214,000000,42.0547,43.6506,42.0264,43.6413,170584.29894186,0
+LEN-B.US,D,20180215,000000,43.9869,43.9869,42.9517,43.3641,171904.36366239,0
+LEN-B.US,D,20180216,000000,43.3989,43.8665,43.1236,43.7867,166710.33481444,0
+LEN-B.US,D,20180220,000000,42.4735,43.6882,42.4735,42.4735,226742.40711709,0
+LEN-B.US,D,20180221,000000,42.6615,43.5059,42.2067,42.2162,139932.18321755,0
+LEN-B.US,D,20180222,000000,42.2162,42.7168,41.8461,42.0809,101215.96244646,0
+LEN-B.US,D,20180223,000000,42.2885,42.7075,42.1513,42.5731,69221.42606683,0
+LEN-B.US,D,20180226,000000,42.5562,43.0259,42.2256,42.9423,96763.937719647,0
+LEN-B.US,D,20180227,000000,42.8446,43.7605,41.5869,41.5943,102562.64137506,0
+LEN-B.US,D,20180228,000000,41.4084,41.7014,40.2022,40.7245,187274.60110995,0
+LEN-B.US,D,20180301,000000,40.7527,41.335,40.4379,41.2177,72133.020430252,0
+LEN-B.US,D,20180302,000000,40.6907,41.319,40.3703,41.1002,83890.112989532,0
+LEN-B.US,D,20180305,000000,40.9029,42.063,40.8935,41.7202,95025.497648177,0
+LEN-B.US,D,20180306,000000,41.8104,42.6577,41.6741,42.6154,77570.835424168,0
+LEN-B.US,D,20180307,000000,42.1513,42.9423,42.1513,42.59,38858.872926371,0
+LEN-B.US,D,20180308,000000,42.3777,42.3862,41.7296,42.1345,36514.693479112,0
+LEN-B.US,D,20180309,000000,42.4923,42.9423,41.8742,42.9142,52766.393498124,0
+LEN-B.US,D,20180312,000000,42.9142,43.5857,42.9142,43.4167,59806.383818164,0
+LEN-B.US,D,20180313,000000,43.7793,44.2442,43.4167,43.5152,63478.079964212,0
+LEN-B.US,D,20180314,000000,43.7342,43.7342,42.8267,42.9517,67394.626824552,0
+LEN-B.US,D,20180315,000000,43.132,43.132,41.9635,42.2613,63633.506939371,0
+LEN-B.US,D,20180316,000000,42.2256,42.7347,42.0978,42.529,128937.32157754,0
+LEN-B.US,D,20180319,000000,42.3402,42.6708,41.7831,42.6341,95689.788281733,0
+LEN-B.US,D,20180320,000000,42.5826,43.0954,42.4642,42.6154,185224.24251984,0
+LEN-B.US,D,20180321,000000,42.9798,43.7605,42.9798,43.3734,139377.54312126,0
+LEN-B.US,D,20180322,000000,43.0164,43.8844,42.6154,42.6341,87089.140800166,0
+LEN-B.US,D,20180323,000000,42.6529,43.7342,42.1467,42.297,71139.778184887,0
+LEN-B.US,D,20180326,000000,43.0954,43.6139,42.5102,43.4082,93204.021247513,0
+LEN-B.US,D,20180327,000000,43.2203,43.4523,42.4642,42.698,67620.315309029,0
+LEN-B.US,D,20180328,000000,43.0081,43.1414,42.5009,42.5994,46300.205504184,0
+LEN-B.US,D,20180329,000000,42.8174,42.9798,42.59,42.8174,47836.377594282,0
+LEN-B.US,D,20180402,000000,42.7817,42.7817,40.546,40.9762,86627.118147982,0
+LEN-B.US,D,20180403,000000,40.9856,41.7202,40.2398,41.4882,67097.612262433,0
+LEN-B.US,D,20180404,000000,41.6836,46.5587,41.6836,45.5274,224255.57551454,0
+LEN-B.US,D,20180405,000000,45.9679,46.8913,45.3471,46.5033,148719.13015564,0
+LEN-B.US,D,20180406,000000,46.1106,46.2384,43.9587,44.6566,128914.96564275,0
+LEN-B.US,D,20180409,000000,44.8905,45.0079,44.2263,44.2536,80188.60893044,0
+LEN-B.US,D,20180410,000000,44.9817,44.9817,43.6413,43.8122,211426.462654,0
+LEN-B.US,D,20180411,000000,43.5426,44.0658,42.0039,42.1984,198001.19153256,0
+LEN-B.US,D,20180412,000000,42.3495,42.3495,40.9395,41.0203,190271.36093921,0
+LEN-B.US,D,20180413,000000,41.2449,41.6394,40.6071,41.2543,74343.064268813,0
+LEN-B.US,D,20180416,000000,41.2721,41.7559,40.7705,41.2543,104978.14689996,0
+LEN-B.US,D,20180417,000000,41.5783,41.91,41.2862,41.7014,66255.538718935,0
+LEN-B.US,D,20180418,000000,41.7747,42.3759,41.6572,41.8742,59583.889038656,0
+LEN-B.US,D,20180419,000000,41.7474,41.7474,39.2703,40.5366,165494.59778957,0
+LEN-B.US,D,20180420,000000,40.5648,40.779,39.6828,39.8358,232649.69674144,0
+LEN-B.US,D,20180423,000000,39.9796,40.0415,39.3136,39.6546,103451.55592477,0
+LEN-B.US,D,20180424,000000,40.0237,40.3047,38.8204,39.0177,130084.92622974,0
+LEN-B.US,D,20180425,000000,39.0084,39.2253,38.5245,39.0458,100043.87272283,0
+LEN-B.US,D,20180426,000000,39.1266,39.7381,38.5686,39.4583,99334.870219706,0
+LEN-B.US,D,20180427,000000,39.3492,40.145,39.3492,39.7298,41161.534209033,0
+LEN-B.US,D,20180430,000000,39.7992,39.8556,38.3452,38.3611,60258.825355442,0
+LEN-B.US,D,20180501,000000,38.4071,39.3042,38.1272,39.0365,83453.6399771,0
+LEN-B.US,D,20180502,000000,39.0553,39.0553,37.9121,37.9853,269045.15856838,0
+LEN-B.US,D,20180503,000000,37.9028,38.2925,37.5222,37.9853,238932.77898383,0
+LEN-B.US,D,20180504,000000,37.8661,38.9557,37.5542,38.6673,170868.5386841,0
+LEN-B.US,D,20180507,000000,38.8477,38.8656,38.2644,38.5057,115199.06736914,0
+LEN-B.US,D,20180508,000000,38.425,38.7302,38.1366,38.4343,101756.76315455,0
+LEN-B.US,D,20180509,000000,38.425,38.5818,37.5824,38.1628,123560.18697803,0
+LEN-B.US,D,20180510,000000,38.5518,38.9181,38.4964,38.7762,107664.05277891,0
+LEN-B.US,D,20180511,000000,38.7133,39.5127,38.7133,39.1981,89017.07403313,0
+LEN-B.US,D,20180514,000000,39.2441,39.4329,39.0901,39.2253,99734.083340833,0
+LEN-B.US,D,20180515,000000,38.8561,38.8561,36.6356,37.0498,294694.86774289,0
+LEN-B.US,D,20180516,000000,36.9859,37.216,36.2222,36.7812,148671.2245811,0
+LEN-B.US,D,20180517,000000,36.8873,37.2677,36.7266,37.0131,53740.473513675,0
+LEN-B.US,D,20180518,000000,37.0225,37.6613,36.8534,37.6087,44650.124603525,0
+LEN-B.US,D,20180521,000000,37.9214,38.3949,37.5824,37.822,40405.6906997,0
+LEN-B.US,D,20180522,000000,36.923,37.3391,36.6994,36.8966,50427.53689248,0
+LEN-B.US,D,20180523,000000,36.4298,37.5082,36.2598,37.463,106539.86862981,0
+LEN-B.US,D,20180524,000000,37.6697,37.6792,36.9764,37.2846,92470.533672963,0
+LEN-B.US,D,20180525,000000,37.2489,38.8993,37.2489,38.7209,56046.328501306,0
+LEN-B.US,D,20180529,000000,38.578,39.0177,38.4156,38.6119,88889.325834369,0
+LEN-B.US,D,20180530,000000,38.8561,38.8561,37.822,37.8389,39534.87381148,0
+LEN-B.US,D,20180531,000000,37.822,37.9571,37.1663,37.1832,41133.855432636,0
+LEN-B.US,D,20180601,000000,37.2677,37.3391,36.7087,37.123,53526.49528075,0
+LEN-B.US,D,20180604,000000,37.3316,37.6087,37.2301,37.3391,34701.733625032,0
+LEN-B.US,D,20180605,000000,37.4095,37.8699,37.2846,37.3466,26986.806988206,0
+LEN-B.US,D,20180606,000000,37.2395,37.7768,36.6899,37.7768,54989.212156561,0
+LEN-B.US,D,20180607,000000,37.8134,38.2089,37.4903,37.6885,26001.016721103,0
+LEN-B.US,D,20180608,000000,37.9666,38.9464,37.7157,38.7857,42449.661879871,0
+LEN-B.US,D,20180611,000000,38.7584,39.0985,38.4437,38.4437,58428.832408194,0
+LEN-B.US,D,20180612,000000,38.4522,39.2789,38.4522,39.2074,76151.7658496,0
+LEN-B.US,D,20180613,000000,38.9369,39.2347,37.1568,38.0022,288589.56841045,0
+LEN-B.US,D,20180614,000000,37.9853,38.3498,37.6087,38.2832,71146.165594826,0
+LEN-B.US,D,20180615,000000,38.0389,38.4437,37.6087,37.9853,128806.37967381,0
+LEN-B.US,D,20180618,000000,37.635,38.1901,37.123,37.2846,72016.982483044,0
+LEN-B.US,D,20180619,000000,37.0779,37.9938,37.0685,37.9853,217834.09939017,0
+LEN-B.US,D,20180620,000000,38.0577,38.1995,37.2489,37.976,65954.265883525,0
+LEN-B.US,D,20180621,000000,37.822,37.976,37.4724,37.5729,54184.398504368,0
+LEN-B.US,D,20180622,000000,37.6181,37.6519,36.8084,37.463,294832.19705656,0
+LEN-B.US,D,20180625,000000,37.2395,37.2489,35.728,36.133,110277.56801189,0
+LEN-B.US,D,20180626,000000,38.5424,39.3681,37.5363,37.7683,104110.52371671,0
+LEN-B.US,D,20180627,000000,37.8839,37.9571,37.3034,37.3644,44567.08827433,0
+LEN-B.US,D,20180628,000000,37.1926,37.9028,37.0498,37.8575,38602.311960527,0
+LEN-B.US,D,20180629,000000,38.2559,38.7951,38.1995,38.3611,47996.062842733,0
+LEN-B.US,D,20180702,000000,38.067,38.578,37.8134,38.2277,104279.79008007,0
+LEN-B.US,D,20180703,000000,38.4804,38.7396,38.1995,38.3789,62469.933762325,0
+LEN-B.US,D,20180705,000000,38.6946,38.8345,38.2832,38.7762,78769.539355873,0
+LEN-B.US,D,20180706,000000,38.9726,39.5851,38.4879,39.0732,64984.444141266,0
+LEN-B.US,D,20180709,000000,39.2873,39.9796,39.2873,39.9166,45306.963258819,0
+LEN-B.US,D,20180710,000000,39.8894,40.313,39.6114,39.9448,57215.224519967,0
+LEN-B.US,D,20180711,000000,39.5493,40.1581,39.5493,39.7663,46060.677631508,0
+LEN-B.US,D,20180712,000000,39.7833,39.7833,39.2863,39.5926,37392.962345592,0
+LEN-B.US,D,20180713,000000,39.6114,39.8622,39.4629,39.6546,79037.81057327,0
+LEN-B.US,D,20180716,000000,39.6546,40.0782,39.2243,39.7569,34161.997485268,0
+LEN-B.US,D,20180717,000000,39.7748,40.825,39.7748,40.7977,85599.80971628,0
+LEN-B.US,D,20180718,000000,40.4389,40.7217,39.9533,40.6549,43142.695858148,0
+LEN-B.US,D,20180719,000000,40.5291,40.8606,40.3836,40.7357,31832.721994531,0
+LEN-B.US,D,20180720,000000,40.6832,40.7715,40.1402,40.3836,90194.486598375,0
+LEN-B.US,D,20180723,000000,40.3571,40.8776,40.1674,40.2858,95158.568688552,0
+LEN-B.US,D,20180724,000000,40.6549,40.6549,38.9641,38.9641,96333.852117152,0
+LEN-B.US,D,20180725,000000,38.6663,38.6936,37.7045,38.2813,167323.5261685,0
+LEN-B.US,D,20180726,000000,38.2258,39.216,38.1564,39.0627,67305.20308542,0
+LEN-B.US,D,20180727,000000,39.0985,39.3944,38.1085,38.6392,101549.17233156,0
+LEN-B.US,D,20180730,000000,38.533,38.8711,38.3958,38.5142,28525.10821495,0
+LEN-B.US,D,20180731,000000,38.533,39.1068,38.3527,38.8551,49918.673234082,0
+LEN-B.US,D,20180801,000000,38.8035,39.2337,38.3179,38.4512,36989.490951173,0
+LEN-B.US,D,20180802,000000,38.2353,38.2353,37.5157,37.7664,34065.121767874,0
+LEN-B.US,D,20180803,000000,38.0465,38.3958,37.8294,38.2813,33676.554329978,0
+LEN-B.US,D,20180806,000000,38.2625,38.6203,37.7843,38.4052,24740.567826663,0
+LEN-B.US,D,20180807,000000,38.5932,39.3399,38.4512,39.3221,33276.276640527,0
+LEN-B.US,D,20180808,000000,39.2515,39.5766,39.1971,39.5033,37319.507131304,0
+LEN-B.US,D,20180809,000000,39.5926,40.0866,39.5926,39.7109,15457.532050049,0
+LEN-B.US,D,20180810,000000,39.4846,39.7298,38.8337,39.4939,31116.267513148,0
+LEN-B.US,D,20180813,000000,39.3756,39.3756,37.4678,37.8463,59181.48221256,0
+LEN-B.US,D,20180814,000000,37.5251,38.4231,37.5251,37.9102,64485.161597775,0
+LEN-B.US,D,20180815,000000,37.7664,37.7664,37.0112,37.2179,54683.681047858,0
+LEN-B.US,D,20180816,000000,37.4706,37.7843,37.1334,37.1897,56500.899175229,0
+LEN-B.US,D,20180817,000000,37.047,37.4528,36.876,37.1465,47745.889286826,0
+LEN-B.US,D,20180820,000000,37.2179,37.9552,37.2179,37.7571,25235.592096861,0
+LEN-B.US,D,20180821,000000,38.4606,39.6114,38.4606,39.4131,41912.054876753,0
+LEN-B.US,D,20180822,000000,39.3221,39.3221,38.5846,38.9359,23011.708870102,0
+LEN-B.US,D,20180823,000000,38.8993,38.8993,38.0182,38.1168,20801.665031541,0
+LEN-B.US,D,20180824,000000,38.1235,38.2906,38.0465,38.1168,14821.984761215,0
+LEN-B.US,D,20180827,000000,38.2719,38.951,38.207,38.7387,21343.53030795,0
+LEN-B.US,D,20180828,000000,38.7481,38.8993,38.5932,38.7848,36071.833056741,0
+LEN-B.US,D,20180829,000000,38.4325,39.1068,38.4231,38.72,36805.320631292,0
+LEN-B.US,D,20180830,000000,38.487,38.7753,38.0465,38.0915,39682.848808378,0
+LEN-B.US,D,20180831,000000,38.1254,38.207,37.8115,37.9383,30284.839652879,0
+LEN-B.US,D,20180904,000000,37.929,38.0765,37.7233,37.775,66109.692858683,0
+LEN-B.US,D,20180905,000000,37.7393,38.5236,37.7233,38.2991,38870.583177924,0
+LEN-B.US,D,20180906,000000,38.3085,38.9171,38.1085,38.207,25092.939941579,0
+LEN-B.US,D,20180907,000000,37.7345,37.7345,36.8149,36.8149,17842.165093583,0
+LEN-B.US,D,20180910,000000,37.5251,37.5251,36.7876,37.0375,177532.73638613,0
+LEN-B.US,D,20180911,000000,36.8506,37.6294,36.8506,37.138,69436.468868078,0
+LEN-B.US,D,20180912,000000,37.0563,38.0088,37.0563,37.9929,54642.162883261,0
+LEN-B.US,D,20180913,000000,38.0746,38.1216,37.1202,37.8379,35337.280913867,0
+LEN-B.US,D,20180914,000000,37.775,38.0465,37.3372,37.9836,66171.437821417,0
+LEN-B.US,D,20180917,000000,37.929,37.929,37.0066,37.1024,43638.784696669,0
+LEN-B.US,D,20180918,000000,37.1991,37.7298,37.1634,37.31,47972.642339627,0
+LEN-B.US,D,20180919,000000,37.6163,37.8913,37.1024,37.2367,26670.630196273,0
+LEN-B.US,D,20180920,000000,37.3795,37.4161,36.519,36.9116,76337.000737804,0
+LEN-B.US,D,20180921,000000,37.0658,37.0658,36.0484,36.4721,60639.940815078,0
+LEN-B.US,D,20180924,000000,36.2917,36.2917,35.7976,35.8511,51733.762224808,0
+LEN-B.US,D,20180925,000000,36.0033,36.0033,35.6408,35.8877,62461.417215742,0
+LEN-B.US,D,20180926,000000,36.194,36.194,35.0611,35.357,102528.57518872,0
+LEN-B.US,D,20180927,000000,35.2763,35.2856,34.692,35.1758,220497.64933433,0
+LEN-B.US,D,20180928,000000,35.078,35.357,34.5821,34.6272,136769.3507299,0
+LEN-B.US,D,20181001,000000,34.924,35.2048,34.646,34.7802,43705.852501018,0
+LEN-B.US,D,20181002,000000,34.9156,35.4284,34.6995,34.8075,177584.90023396,0
+LEN-B.US,D,20181003,000000,34.3586,35.3045,33.6859,34.3407,207649.37424397,0
+LEN-B.US,D,20181004,000000,34.1331,34.1331,33.3064,33.5507,175617.57797304,0
+LEN-B.US,D,20181005,000000,33.4398,33.8814,32.7306,33.6841,299119.2136933,0
+LEN-B.US,D,20181008,000000,33.7273,34.2871,33.5131,34.1875,145550.97482637,0
+LEN-B.US,D,20181009,000000,34.1781,34.3764,33.2699,33.3252,117511.30976671,0
+LEN-B.US,D,20181010,000000,33.298,33.7592,33.0453,33.1176,156331.85823346,0
+LEN-B.US,D,20181011,000000,33.1965,33.468,32.8302,32.9109,90321.170228813,0
+LEN-B.US,D,20181012,000000,33.2792,33.2792,32.2167,32.5512,98305.432651359,0
+LEN-B.US,D,20181015,000000,32.5512,32.8396,32.2534,32.6226,105484.88142172,0
+LEN-B.US,D,20181016,000000,32.5785,33.4145,32.5785,33.1872,67523.439591635,0
+LEN-B.US,D,20181017,000000,32.802,32.802,31.9228,32.3436,71904.138240806,0
+LEN-B.US,D,20181018,000000,32.0844,32.5418,31.7762,31.7847,59982.037591459,0
+LEN-B.US,D,20181019,000000,31.8937,31.8937,30.6631,30.6856,89849.566461721,0
+LEN-B.US,D,20181022,000000,30.6951,30.9299,29.8487,29.9221,433520.96447283,0
+LEN-B.US,D,20181023,000000,29.5444,31.2005,29.5444,30.6763,165378.55984236,0
+LEN-B.US,D,20181024,000000,30.7317,31.425,29.2739,29.3809,70044.337380514,0
+LEN-B.US,D,20181025,000000,29.7144,30.6856,29.7144,30.3897,70017.723172439,0
+LEN-B.US,D,20181026,000000,29.984,32.2074,29.984,31.4587,86667.571744255,0
+LEN-B.US,D,20181029,000000,31.8674,32.2262,30.4086,30.7777,114803.04795298,0
+LEN-B.US,D,20181030,000000,30.7223,32.3521,30.5072,32.3521,45041.885746391,0
+LEN-B.US,D,20181031,000000,32.848,32.848,31.7847,32.2074,41937.604516505,0
+LEN-B.US,D,20181101,000000,32.569,33.4417,32.1538,32.9298,70396.709495429,0
+LEN-B.US,D,20181102,000000,33.1787,33.1787,31.8768,32.3061,70132.696551324,0
+LEN-B.US,D,20181105,000000,32.3061,33.0556,32.1361,33.0284,44814.068125268,0
+LEN-B.US,D,20181106,000000,33.0838,33.1618,32.694,32.7306,24645.821245916,0
+LEN-B.US,D,20181107,000000,33.0096,33.0556,31.7124,32.1812,44613.929280543,0
+LEN-B.US,D,20181108,000000,31.7847,31.9471,30.7412,31.2803,40053.318584784,0
+LEN-B.US,D,20181109,000000,31.2361,31.8768,31.067,31.129,81798.236234826,0
+LEN-B.US,D,20181112,000000,30.9488,31.0389,30.2292,30.2292,28672.018643525,0
+LEN-B.US,D,20181113,000000,30.4705,30.9571,30.2564,30.5588,38511.823653071,0
+LEN-B.US,D,20181114,000000,30.9299,31.2718,30.1644,30.479,86059.703231819,0
+LEN-B.US,D,20181115,000000,29.9042,30.0741,28.3815,29.5698,123486.73176374,0
+LEN-B.US,D,20181116,000000,29.2644,30.9027,29.2644,30.7045,59363.523395793,0
+LEN-B.US,D,20181119,000000,30.5683,31.0756,30.1192,30.9027,28317.517391965,0
+LEN-B.US,D,20181120,000000,30.479,31.3883,30.479,31.1216,96563.798874921,0
+LEN-B.US,D,20181121,000000,31.3348,32.0571,30.9834,31.4945,63878.357653663,0
+LEN-B.US,D,20181123,000000,31.4343,31.6964,31.1478,31.3977,26426.844050305,0
+LEN-B.US,D,20181126,000000,31.532,31.6692,31.1121,31.2548,67818.325017108,0
+LEN-B.US,D,20181127,000000,31.191,31.6053,31.1121,31.4437,43423.741895422,0
+LEN-B.US,D,20181128,000000,31.5132,32.0571,30.4546,31.9471,166824.24362501,0
+LEN-B.US,D,20181129,000000,31.858,32.1361,31.2887,31.4071,84471.367293894,0
+LEN-B.US,D,20181130,000000,31.3883,31.5039,30.8651,31.1216,61952.553557344,0
+LEN-B.US,D,20181203,000000,31.3977,31.6785,30.6134,31.5226,138390.68828583,0
+LEN-B.US,D,20181204,000000,31.129,31.1478,29.8308,29.8947,122090.01812396,0
+LEN-B.US,D,20181206,000000,29.6251,30.9393,29.4532,30.8575,65832.905094702,0
+LEN-B.US,D,20181207,000000,30.8144,31.7396,30.4086,30.463,59217.677535541,0
+LEN-B.US,D,20181210,000000,30.7223,30.9657,29.7323,29.8308,107993.00439071,0
+LEN-B.US,D,20181211,000000,30.0658,30.4546,29.3631,29.3724,141051.04452502,0
+LEN-B.US,D,20181212,000000,29.8487,30.2846,29.4439,29.8487,108679.65095905,0
+LEN-B.US,D,20181213,000000,30.0836,30.1549,29.6439,29.7952,40477.01677734,0
+LEN-B.US,D,20181214,000000,29.5885,30.1005,28.9949,29.118,79269.886467686,0
+LEN-B.US,D,20181217,000000,29.0738,29.4973,28.7685,28.8248,60021.426619411,0
+LEN-B.US,D,20181218,000000,28.759,30.2479,28.759,29.5698,211091.12363225,0
+LEN-B.US,D,20181219,000000,29.8403,30.8839,29.6525,29.7323,67339.269271755,0
+LEN-B.US,D,20181220,000000,29.4973,30.0131,29.3114,29.5538,75699.324312323,0
+LEN-B.US,D,20181221,000000,29.5791,29.8036,28.095,28.1034,83879.467306302,0
+LEN-B.US,D,20181224,000000,27.661,28.156,26.8682,27.4271,184630.2133956,0
+LEN-B.US,D,20181226,000000,27.4637,28.3721,26.8324,28.3374,74126.956899242,0
+LEN-B.US,D,20181227,000000,27.8939,28.5524,27.5078,28.4716,114074.88322004,0
+LEN-B.US,D,20181228,000000,28.59,28.9601,28.0667,28.3909,68890.345318375,0
+LEN-B.US,D,20181231,000000,28.2105,28.6877,27.5981,28.2105,102163.42825393,0
+LEN-B.US,D,20190102,000000,27.9118,29.0738,27.8254,28.8849,62528.485020091,0
+LEN-B.US,D,20190103,000000,28.4096,29.118,28.3185,28.7412,72763.244877472,0
+LEN-B.US,D,20190104,000000,28.5524,29.984,28.5524,29.9586,107241.41915467,0
+LEN-B.US,D,20190107,000000,30.325,31.2803,30.2292,30.8491,99138.989648273,0
+LEN-B.US,D,20190108,000000,31.067,31.2577,30.2987,31.1826,43604.718510333,0
+LEN-B.US,D,20190109,000000,31.5132,34.1894,31.301,33.7038,170408.64516857,0
+LEN-B.US,D,20190110,000000,33.5601,33.5601,32.4075,32.7034,92669.607949364,0
+LEN-B.US,D,20190111,000000,32.694,34.1989,32.694,33.5056,44374.401407866,0
+LEN-B.US,D,20190114,000000,33.2801,33.4483,32.6856,32.7767,44540.474066256,0
+LEN-B.US,D,20190115,000000,32.694,33.4229,32.694,33.1712,21195.555311052,0
+LEN-B.US,D,20190116,000000,33.1974,33.4315,32.7034,32.8406,28260.030702522,0
+LEN-B.US,D,20190117,000000,32.5512,32.8668,32.2074,32.5512,63305.619895886,0
+LEN-B.US,D,20190118,000000,31.9312,32.8406,31.8768,31.9312,39857.438013352,0
+LEN-B.US,D,20190122,000000,31.6964,32.0487,31.3066,31.4766,38794.998826991,0
+LEN-B.US,D,20190123,000000,31.5593,32.0749,31.3516,31.7396,35689.653028781,0
+LEN-B.US,D,20190124,000000,32.0027,32.741,31.9312,32.6686,51776.344957729,0
+LEN-B.US,D,20190125,000000,33.344,33.7498,32.0027,32.3802,262996.28135706,0
+LEN-B.US,D,20190128,000000,32.1454,32.9035,32.1454,32.2798,13290.070944409,0
+LEN-B.US,D,20190129,000000,32.1643,33.5441,31.5593,33.5347,40144.871460563,0
+LEN-B.US,D,20190130,000000,33.1204,33.8062,32.8133,33.7048,136739.54281685,0
+LEN-B.US,D,20190131,000000,34.0025,34.8864,34.0025,34.3633,91466.645744367,0
+LEN-B.US,D,20190201,000000,34.7511,35.3543,34.1096,34.2468,116548.94000272,0
+LEN-B.US,D,20190204,000000,34.1096,34.3012,33.7048,34.1096,45823.278895477,0
+LEN-B.US,D,20190205,000000,34.2017,34.3633,33.8682,34.3445,226192.02529409,0
+LEN-B.US,D,20190206,000000,34.3359,34.3359,33.5535,33.624,24395.64769001,0
+LEN-B.US,D,20190207,000000,33.3702,33.886,33.3702,33.825,13957.555282934,0
+LEN-B.US,D,20190208,000000,33.6052,33.6963,33.282,33.6052,30826.704929289,0
+LEN-B.US,D,20190211,000000,33.5404,33.6145,33.4615,33.5798,21655.448826592,0
+LEN-B.US,D,20190212,000000,33.6052,35.5798,33.6052,35.4735,60395.090100787,0
+LEN-B.US,D,20190213,000000,35.698,35.698,34.7681,35.0584,23062.808149605,0
+LEN-B.US,D,20190214,000000,35.1119,35.1119,34.6703,34.986,96235.911831434,0
+LEN-B.US,D,20190215,000000,35.1645,35.6482,35.1645,35.4463,25883.914205572,0
+LEN-B.US,D,20190219,000000,35.0668,36.1217,35.0668,35.6887,50894.882386279,0
+LEN-B.US,D,20190220,000000,35.5798,36.0033,35.2471,35.4003,16548.714581131,0
+LEN-B.US,D,20190221,000000,34.9578,35.5798,34.9578,35.5702,106141.720077,0
+LEN-B.US,D,20190222,000000,35.6446,36.4176,35.6446,36.3743,38407.495957417,0
+LEN-B.US,D,20190225,000000,36.52,36.5462,35.806,35.931,25683.775360847,0
+LEN-B.US,D,20190226,000000,35.8503,36.1217,35.4275,35.8503,53289.09654472,0
+LEN-B.US,D,20190227,000000,35.8681,35.8681,34.9485,35.3383,37177.919544345,0
+LEN-B.US,D,20190228,000000,35.1739,35.1739,34.4994,34.6798,50911.915479448,0
+LEN-B.US,D,20190301,000000,35.1467,35.1467,33.4079,34.0119,49722.792662649,0
+LEN-B.US,D,20190304,000000,34.1641,34.8423,34.1641,34.4901,32803.608305112,0
+LEN-B.US,D,20190305,000000,34.3445,34.3445,33.4708,33.5075,44734.225501042,0
+LEN-B.US,D,20190306,000000,33.5535,33.7132,33.2182,33.3092,124875.99342527,0
+LEN-B.US,D,20190307,000000,33.2182,34.4713,33.2182,34.3914,30127.283541075,0
+LEN-B.US,D,20190308,000000,34.5962,34.8864,34.4356,34.4994,27763.941864001,0
+LEN-B.US,D,20190311,000000,34.4994,35.0311,34.4994,34.9672,121113.80897176,0
+LEN-B.US,D,20190312,000000,34.9766,35.0668,34.6525,34.9672,64776.85331828,0
+LEN-B.US,D,20190313,000000,34.9945,35.311,34.5173,34.5454,61175.41868155,0
+LEN-B.US,D,20190314,000000,34.4084,34.7859,34.165,34.4994,50765.005050873,0
+LEN-B.US,D,20190315,000000,34.5361,35.0132,34.3914,34.3914,300125.23075854,0
+LEN-B.US,D,20190318,000000,34.4356,34.6892,34.211,34.4356,91235.634418275,0
+LEN-B.US,D,20190319,000000,34.4994,34.8048,33.5347,33.624,40906.037811512,0
+LEN-B.US,D,20190320,000000,33.3609,33.7592,32.4169,33.3986,41255.216221458,0
+LEN-B.US,D,20190321,000000,33.2727,34.615,33.2727,34.4534,62331.539880334,0
+LEN-B.US,D,20190322,000000,34.1735,34.9212,34.0494,34.4994,77110.941908629,0
+LEN-B.US,D,20190325,000000,34.6432,35.8953,34.6432,35.698,141870.76213374,0
+LEN-B.US,D,20190326,000000,35.8953,35.8953,35.2189,35.7149,56452.993600694,0
+LEN-B.US,D,20190327,000000,37.1409,38.2305,36.4007,36.8441,391693.0104936,0
+LEN-B.US,D,20190328,000000,36.9314,37.3316,35.6887,35.7413,40659.057960575,0
+LEN-B.US,D,20190329,000000,35.7507,36.1574,35.1203,35.265,50393.470706143,0
+LEN-B.US,D,20190401,000000,35.3383,35.483,34.6243,35.2744,68442.16205439,0
+LEN-B.US,D,20190402,000000,35.3288,35.437,34.7061,35.3288,57534.595016868,0
+LEN-B.US,D,20190403,000000,35.4191,36.2288,35.2471,35.8417,35488.449615733,0
+LEN-B.US,D,20190404,000000,35.6887,36.6975,35.6887,36.565,126863.54248432,0
+LEN-B.US,D,20190405,000000,36.8694,37.3917,36.8694,37.2301,33504.09426165,0
+LEN-B.US,D,20190408,000000,37.2583,37.3146,36.861,36.9952,13467.853854351,0
+LEN-B.US,D,20190409,000000,36.7247,36.7605,36.0221,36.0672,42430.499650057,0
+LEN-B.US,D,20190410,000000,36.5106,36.8074,36.2382,36.4918,26650.403398137,0
+LEN-B.US,D,20190411,000000,36.4918,36.877,36.4918,36.8356,14548.390702202,0
+LEN-B.US,D,20190412,000000,37.0498,37.1832,36.5106,36.565,32787.639780267,0
+LEN-B.US,D,20190415,000000,36.5462,36.7426,36.3387,36.5462,55441.653693838,0
+LEN-B.US,D,20190416,000000,36.5979,36.8713,36.5557,36.7511,21732.097745848,0
+LEN-B.US,D,20190417,000000,36.7163,37.1832,36.5284,37.1042,22262.252770706,0
+LEN-B.US,D,20190418,000000,37.1315,37.9337,37.1315,37.7712,41958.895882965,0
+LEN-B.US,D,20190422,000000,37.5279,37.6011,37.1042,37.3221,45436.840594227,0
+LEN-B.US,D,20190423,000000,37.9702,38.0877,37.4556,37.8782,141564.16645671,0
+LEN-B.US,D,20190424,000000,37.7524,38.3048,37.6106,38.006,103219.48003036,0
+LEN-B.US,D,20190425,000000,37.7185,37.7185,36.519,37.2677,83357.82882803,0
+LEN-B.US,D,20190426,000000,37.2395,37.6632,37.1747,37.5739,18719.369391741,0
+LEN-B.US,D,20190429,000000,37.5834,37.8408,37.464,37.6537,24077.341761431,0
+LEN-B.US,D,20190430,000000,37.6537,37.7345,37.4095,37.6444,155715.47317444,0
+LEN-B.US,D,20190501,000000,37.9891,38.6006,37.6011,37.7618,51117.377165787,0
+LEN-B.US,D,20190502,000000,37.7891,38.2634,37.5373,37.8341,10959.730885349,0
+LEN-B.US,D,20190503,000000,38.052,38.1309,37.5645,37.7618,14409.996820211,0
+LEN-B.US,D,20190506,000000,37.3316,37.6011,37.1315,37.5091,42232.489941978,0
+LEN-B.US,D,20190507,000000,37.2583,37.4818,37.1409,37.3917,22924.414267615,0
+LEN-B.US,D,20190508,000000,37.3127,37.5007,36.9051,36.9051,13001.572928875,0
+LEN-B.US,D,20190509,000000,36.861,37.433,36.8346,37.3729,17550.47337308,0
+LEN-B.US,D,20190510,000000,37.031,37.5739,36.9587,37.4913,115737.73894058,0
+LEN-B.US,D,20190513,000000,37.1315,37.294,36.7502,37.1747,36815.966314522,0
+LEN-B.US,D,20190514,000000,37.2019,38.4766,37.2019,38.1309,27255.078205604,0
+LEN-B.US,D,20190515,000000,37.9702,38.2963,37.7984,38.2033,71346.304439551,0
+LEN-B.US,D,20190516,000000,38.2682,39.3859,38.2682,38.7378,43143.760426471,0
+LEN-B.US,D,20190517,000000,38.4935,38.997,38.3319,38.3319,109160.83584105,0
+LEN-B.US,D,20190520,000000,38.0708,38.3921,37.2846,37.4095,42374.077528937,0
+LEN-B.US,D,20190521,000000,37.8782,37.9891,37.6904,37.7524,96853.361458779,0
+LEN-B.US,D,20190522,000000,37.3391,38.0239,37.1568,37.4283,118671.68923879,0
+LEN-B.US,D,20190523,000000,36.9681,37.5739,36.8065,36.877,23977.272339068,0
+LEN-B.US,D,20190524,000000,37.031,37.4283,37.031,37.4189,90670.348638759,0
+LEN-B.US,D,20190528,000000,37.5007,37.5007,36.8956,36.8956,34653.828050497,0
+LEN-B.US,D,20190529,000000,36.7333,37.2207,36.0897,36.2466,40961.395364308,0
+LEN-B.US,D,20190530,000000,36.426,36.4721,35.6961,36.0757,52585.416883213,0
+LEN-B.US,D,20190531,000000,35.7394,35.93,35.2725,35.651,47486.134616014,0
+LEN-B.US,D,20190603,000000,35.5957,36.5275,35.5957,36.2917,35202.080736845,0
+LEN-B.US,D,20190604,000000,36.4909,37.0591,36.3556,36.9587,26954.869938516,0
+LEN-B.US,D,20190605,000000,36.9051,37.4734,36.7876,37.3316,44998.238445148,0
+LEN-B.US,D,20190606,000000,37.5645,38.3489,37.3823,37.6904,58830.174665967,0
+LEN-B.US,D,20190607,000000,37.9798,38.5217,37.8172,38.2775,39857.438013352,0
+LEN-B.US,D,20190610,000000,38.4766,38.6279,37.5645,37.9609,37396.156050561,0
+LEN-B.US,D,20190611,000000,38.0708,38.0708,37.2019,37.4095,24225.316758329,0
+LEN-B.US,D,20190612,000000,37.7092,38.0615,37.3917,37.4556,40885.811013375,0
+LEN-B.US,D,20190613,000000,37.8257,38.3827,37.8257,38.052,33489.190305128,0
+LEN-B.US,D,20190614,000000,37.9159,38.6373,37.9159,38.4485,38530.985882886,0
+LEN-B.US,D,20190617,000000,38.7283,38.7283,37.6106,38.2587,67963.106309037,0
+LEN-B.US,D,20190618,000000,38.2963,38.5405,37.4368,38.0145,63153.386625695,0
+LEN-B.US,D,20190619,000000,38.006,38.006,36.4532,37.6106,84060.443921213,0
+LEN-B.US,D,20190620,000000,38.0793,38.2963,37.6444,38.1225,49150.054904872,0
+LEN-B.US,D,20190621,000000,38.1309,38.1309,37.1137,37.123,340955.68421912,0
+LEN-B.US,D,20190624,000000,37.1663,37.6444,36.597,37.1747,57468.591780842,0
+LEN-B.US,D,20190625,000000,38.8026,38.8026,34.3332,34.7296,158072.42744157,0
+LEN-B.US,D,20190626,000000,34.8113,34.8113,33.7742,34.0457,143131.21102818,0
+LEN-B.US,D,20190627,000000,34.4506,34.7578,33.8025,34.7578,42103.677174895,0
+LEN-B.US,D,20190628,000000,35.0433,35.4444,34.7032,34.7483,119725.61187857,0
+LEN-B.US,D,20190701,000000,35.0828,35.327,34.18,34.5333,122003.7880898,0
+LEN-B.US,D,20190702,000000,34.7126,35.2265,34.3793,35.1532,91339.962113929,0
+LEN-B.US,D,20190703,000000,35.0743,35.7769,35.0743,35.6774,52650.355550916,0
+LEN-B.US,D,20190705,000000,35.3984,35.4444,34.739,34.9183,36442.302833147,0
+LEN-B.US,D,20190708,000000,34.6215,35.2818,34.5144,34.955,28848.736985144,0
+LEN-B.US,D,20190709,000000,34.5933,34.8338,34.2392,34.2711,65683.865529481,0
+LEN-B.US,D,20190710,000000,34.4599,35.1636,34.4599,35.0124,37798.562876657,0
+LEN-B.US,D,20190711,000000,34.893,34.9193,34.1904,34.5426,48051.420395529,0
+LEN-B.US,D,20190712,000000,34.4599,35.1636,34.4599,34.6122,37248.181053663,0
+LEN-B.US,D,20190715,000000,34.6863,34.9108,34.1622,34.2711,67754.450917728,0
+LEN-B.US,D,20190716,000000,34.135,34.6497,34.0082,34.5238,83862.434213134,0
+LEN-B.US,D,20190717,000000,34.4327,34.7221,33.8466,33.901,75719.55111046,0
+LEN-B.US,D,20190718,000000,33.7546,34.1162,33.5751,33.8109,77694.325349637,0
+LEN-B.US,D,20190719,000000,33.9086,33.9809,33.3233,33.3233,75730.19679369,0
+LEN-B.US,D,20190722,000000,33.2229,33.6738,33.1543,33.2229,98275.624738315,0
+LEN-B.US,D,20190723,000000,33.2134,33.3845,32.8706,33.0058,141278.86214615,0
+LEN-B.US,D,20190724,000000,32.9157,33.7367,32.7663,33.7085,195198.18313809,0
+LEN-B.US,D,20190725,000000,33.7827,34.4599,33.7827,34.351,64190.276172303,0
+LEN-B.US,D,20190726,000000,34.4234,34.7934,34.18,34.2533,79388.053551539,0
+LEN-B.US,D,20190729,000000,34.4234,34.6995,34.0457,34.5426,63504.694172287,0
+LEN-B.US,D,20190730,000000,34.3238,35.3731,34.3238,34.8846,41772.596426439,0
+LEN-B.US,D,20190731,000000,34.893,34.893,34.1622,34.3238,46616.382296117,0
+LEN-B.US,D,20190801,000000,34.5061,35.5421,34.4139,35.0395,41139.17827425,0
+LEN-B.US,D,20190802,000000,34.5238,35.0029,34.3605,34.5764,49673.822519791,0
+LEN-B.US,D,20190805,000000,34.0899,34.5333,33.9988,34.4234,70953.478728362,0
+LEN-B.US,D,20190806,000000,34.3886,34.8629,34.3886,34.631,59149.545162869,0
+LEN-B.US,D,20190807,000000,34.5061,35.9141,34.3154,35.8596,81300.018259659,0
+LEN-B.US,D,20190808,000000,36.0315,36.7624,36.0315,36.7359,52703.583967066,0
+LEN-B.US,D,20190809,000000,36.149,36.1771,35.9319,35.9319,24578.753441566,0
+LEN-B.US,D,20190812,000000,35.8155,35.8155,35.2096,35.4275,23590.834037816,0
+LEN-B.US,D,20190813,000000,35.3552,36.2203,35.3552,36.0137,50043.227727874,0
+LEN-B.US,D,20190814,000000,35.5345,35.7788,35.0301,35.4632,50304.046967011,0
+LEN-B.US,D,20190815,000000,35.5073,35.5299,34.7042,34.8404,45661.464510381,0
+LEN-B.US,D,20190816,000000,34.9747,35.3815,34.5042,35.3815,47420.131379987,0
+LEN-B.US,D,20190819,000000,35.5421,36.1132,35.498,35.977,37068.269007075,0
+LEN-B.US,D,20190820,000000,35.9602,36.6825,35.9602,36.6091,48980.788541514,0
+LEN-B.US,D,20190821,000000,37.1249,37.1249,36.6279,37.0526,47433.970768186,0
+LEN-B.US,D,20190822,000000,37.016,37.4678,36.6825,37.386,51333.484535358,0
+LEN-B.US,D,20190823,000000,37.3766,37.9383,36.6637,36.7624,66157.598433219,0
+LEN-B.US,D,20190826,000000,36.9887,36.9887,36.4289,36.5829,46070.258746416,0
+LEN-B.US,D,20190827,000000,36.7905,36.8093,36.1771,36.3312,39151.629215198,0
+LEN-B.US,D,20190828,000000,36.0062,36.366,35.6351,36.04,37912.471687219,0
+LEN-B.US,D,20190829,000000,36.2485,36.9342,36.2485,36.7087,132713.34541924,0
+LEN-B.US,D,20190830,000000,36.7359,36.7905,36.2673,36.5905,50951.304507398,0
+LEN-B.US,D,20190903,000000,36.4561,36.7624,36.2579,36.5219,34117.285615701,0
+LEN-B.US,D,20190904,000000,36.7266,37.3766,36.7266,37.1597,52324.597644077,0
+LEN-B.US,D,20190905,000000,37.4039,37.4039,36.6356,36.9249,46653.642187423,0
+LEN-B.US,D,20190906,000000,37.3344,37.495,37.0338,37.169,32406.524320631,0
+LEN-B.US,D,20190909,000000,37.1512,38.1262,37.1437,37.7035,56357.182451624,0
+LEN-B.US,D,20190910,000000,37.5317,38.1619,37.3682,38.1168,26469.426783225,0
+LEN-B.US,D,20190911,000000,38.1085,38.9304,38.1085,38.6419,27661.743304992,0
+LEN-B.US,D,20190912,000000,38.8411,39.4198,38.8158,39.1745,38390.462864249,0
+LEN-B.US,D,20190913,000000,39.2112,39.2205,38.2174,38.2728,64340.380305847,0
+LEN-B.US,D,20190916,000000,38.4343,38.7011,38.1986,38.2915,66198.052029493,0
+LEN-B.US,D,20190917,000000,38.3094,38.3874,37.9647,37.974,111062.15486594,0
+LEN-B.US,D,20190918,000000,37.8463,38.7698,37.5729,38.6325,99002.724902928,0
+LEN-B.US,D,20190919,000000,38.7791,38.8797,38.2915,38.3,71962.689498571,0
+LEN-B.US,D,20190920,000000,38.2822,38.8674,38.2822,38.7885,200517.83104815,0
+LEN-B.US,D,20190923,000000,38.8158,39.5006,38.425,39.2018,64071.044520126,0
+LEN-B.US,D,20190924,000000,39.293,40.0059,39.2018,39.293,91787.080809593,0
+LEN-B.US,D,20190925,000000,39.7898,39.8706,39.3192,39.6433,73728.808346439,0
+LEN-B.US,D,20190926,000000,39.6809,40.0059,39.3821,39.7279,53424.296721742,0
+LEN-B.US,D,20190927,000000,39.6517,39.7692,39.1745,39.2657,51574.076976357,0
+LEN-B.US,D,20190930,000000,39.3455,40.2417,39.3455,40.0792,56604.162302561,0
+LEN-B.US,D,20191001,000000,40.1948,40.1948,39.6433,39.8162,53154.960936021,0
+LEN-B.US,D,20191002,000000,40.2322,41.5061,39.3004,41.3971,214854.37265407,0
+LEN-B.US,D,20191003,000000,41.3519,42.3626,41.3519,41.7503,64569.262495293,0
+LEN-B.US,D,20191004,000000,41.8583,42.7995,41.8038,42.6606,83055.491424296,0
+LEN-B.US,D,20191007,000000,42.5721,42.808,42.2387,42.5985,49399.163892455,0
+LEN-B.US,D,20191008,000000,42.2294,43.0071,42.2294,42.3805,63785.740209561,0
+LEN-B.US,D,20191009,000000,42.4256,42.7432,42.3166,42.39,69927.234864983,0
+LEN-B.US,D,20191010,000000,42.2913,42.3166,41.77,42.2472,63826.193805835,0
+LEN-B.US,D,20191011,000000,42.6069,42.6069,42.0828,42.1288,42590.184898508,0
+LEN-B.US,D,20191014,000000,42.1927,42.5374,42.0114,42.4163,46799.488047675,0
+LEN-B.US,D,20191015,000000,42.7337,42.8953,42.4078,42.8164,59525.33778089,0
+LEN-B.US,D,20191016,000000,42.7253,43.7914,42.7253,43.7388,77345.146939691,0
+LEN-B.US,D,20191017,000000,43.6186,44.3607,43.6093,43.8168,59436.978610081,0
+LEN-B.US,D,20191018,000000,43.8985,44.294,43.674,44.2527,34137.512413839,0
+LEN-B.US,D,20191021,000000,44.3607,44.7853,43.6186,43.8253,62179.306610145,0
+LEN-B.US,D,20191022,000000,43.9267,44.5505,43.7473,44.1982,43610.041351947,0
+LEN-B.US,D,20191023,000000,44.0968,44.3203,43.9869,44.1982,39656.234600303,0
+LEN-B.US,D,20191024,000000,44.2527,44.5157,44.0714,44.5157,67835.358110276,0
+LEN-B.US,D,20191025,000000,44.5157,44.8942,44.1334,44.2161,40995.461550645,0
+LEN-B.US,D,20191028,000000,44.3964,44.4048,43.0493,43.1405,62626.425305807,0
+LEN-B.US,D,20191029,000000,43.1405,43.6928,42.5459,42.5543,133013.55368633,0
+LEN-B.US,D,20191030,000000,42.606,43.0334,41.5135,42.9685,58779.075386462,0
+LEN-B.US,D,20191031,000000,43.0156,43.1499,42.4153,42.5083,38983.427420163,0
+LEN-B.US,D,20191101,000000,42.6961,43.6835,42.6961,43.6093,48961.6263117,0
+LEN-B.US,D,20191104,000000,43.9633,44.0432,42.2641,42.4153,37331.217382857,0
+LEN-B.US,D,20191105,000000,42.4069,42.4069,41.3688,41.7484,33141.076463505,0
+LEN-B.US,D,20191106,000000,41.8019,42.3524,41.693,42.2997,48269.656901746,0
+LEN-B.US,D,20191107,000000,42.4717,42.4717,40.8785,41.0344,48896.687643997,0
+LEN-B.US,D,20191108,000000,41.0439,41.4572,41.0439,41.3323,44092.29080227,0
+LEN-B.US,D,20191111,000000,41.35,42.3984,41.35,42.2904,48977.594836545,0
+LEN-B.US,D,20191112,000000,42.9874,42.9874,41.2327,41.8019,89166.113598351,0
+LEN-B.US,D,20191113,000000,42.0368,42.4904,41.9644,42.3524,124118.02077929,0
+LEN-B.US,D,20191114,000000,42.3252,42.7609,42.1448,42.7609,23335.337640295,0
+LEN-B.US,D,20191115,000000,42.8521,42.8521,42.2997,42.3431,26554.592249065,0
+LEN-B.US,D,20191118,000000,42.2735,43.2758,42.2735,42.9404,61539.501048018,0
+LEN-B.US,D,20191119,000000,42.9404,42.9779,42.4811,42.6596,26127.700351541,0
+LEN-B.US,D,20191120,000000,42.5712,43.1029,42.3524,42.651,32412.911730569,0
+LEN-B.US,D,20191121,000000,42.6689,42.7516,42.1279,42.2284,20733.532658869,0
+LEN-B.US,D,20191122,000000,42.4904,42.4904,41.8198,41.8198,24532.977003677,0
+LEN-B.US,D,20191125,000000,41.9832,42.6868,41.9287,42.5083,24697.985093743,0
+LEN-B.US,D,20191126,000000,42.5543,43.2382,42.4069,43.1499,30643.599177733,0
+LEN-B.US,D,20191127,000000,43.2119,43.3574,42.6961,42.7609,30603.145581458,0
+LEN-B.US,D,20191129,000000,42.6775,43.0156,42.6417,42.6417,20111.824758233,0
+LEN-B.US,D,20191202,000000,42.7149,42.7149,41.7663,41.9739,56015.456019938,0
+LEN-B.US,D,20191203,000000,41.6112,42.1636,41.4572,42.1448,35638.553749278,0
+LEN-B.US,D,20191204,000000,42.0095,42.5178,41.7484,42.1185,27684.099239776,0
+LEN-B.US,D,20191205,000000,42.1279,43.0578,41.9108,43.0578,51746.537044684,0
+LEN-B.US,D,20191206,000000,43.2936,43.2936,42.2144,42.2735,30947.00114979,0
+LEN-B.US,D,20191209,000000,42.3083,42.807,42.3083,42.6596,39990.509053727,0
+LEN-B.US,D,20191210,000000,42.4904,42.6642,42.2171,42.4811,22519.878304873,0
+LEN-B.US,D,20191211,000000,42.5271,42.9685,42.499,42.9685,20224.669000471,0
+LEN-B.US,D,20191212,000000,42.931,42.931,41.5774,41.6384,49931.448053959,0
+LEN-B.US,D,20191213,000000,41.5859,41.9832,41.5859,41.8019,110090.20398704,0
+LEN-B.US,D,20191216,000000,41.9025,41.9025,41.1951,41.4665,151910.70598802,0
+LEN-B.US,D,20191217,000000,41.3323,41.4947,40.6447,40.9706,67686.318545056,0
+LEN-B.US,D,20191218,000000,40.9706,41.151,40.3028,40.5366,114360.18753061,0
+LEN-B.US,D,20191219,000000,40.4906,40.5554,39.587,39.8387,69369.401063728,0
+LEN-B.US,D,20191220,000000,39.8481,40.9978,39.7147,40.9978,118285.25093754,0
+LEN-B.US,D,20191223,000000,41.0166,41.0166,40.0115,40.1016,68416.612414638,0
+LEN-B.US,D,20191224,000000,40.0857,41.0617,40.0857,41.0617,29701.456211872,0
+LEN-B.US,D,20191226,000000,41.0251,41.0251,40.2567,40.5366,25262.206304937,0
+LEN-B.US,D,20191227,000000,40.6071,40.6822,40.4502,40.5648,13549.825615223,0
+LEN-B.US,D,20191230,000000,40.5742,40.5742,39.9777,40.4821,55077.571327371,0
+LEN-B.US,D,20191231,000000,40.3836,40.6916,40.175,40.4088,83860.305076488,0
+LEN-B.US,D,20200102,000000,40.5902,40.6916,39.9946,40.3366,35341.539187158,0
+LEN-B.US,D,20200103,000000,40.067,40.9706,40.067,40.7977,58351.118920614,0
+LEN-B.US,D,20200106,000000,40.8429,42.1279,40.4183,41.9916,77523.994417956,0
+LEN-B.US,D,20200107,000000,42.1729,42.1729,41.1922,41.2778,159950.32596336,0
+LEN-B.US,D,20200108,000000,43.4834,43.6234,41.6206,41.6206,104877.01290928,0
+LEN-B.US,D,20200109,000000,42.001,42.6596,41.2684,41.63,49487.523063265,0
+LEN-B.US,D,20200110,000000,41.8564,43.041,41.4684,42.9498,68006.75361028,0
+LEN-B.US,D,20200113,000000,43.0935,43.7473,43.0935,43.7473,53940.6123584,0
+LEN-B.US,D,20200114,000000,43.6646,44.5955,43.6458,44.4237,93349.867107765,0
+LEN-B.US,D,20200115,000000,44.4237,45.5809,44.4237,45.409,39906.408156209,0
+LEN-B.US,D,20200116,000000,45.5002,45.7068,44.9948,45.6804,84381.943554762,0
+LEN-B.US,D,20200117,000000,45.8608,46.2047,45.5095,45.627,36128.25517786,0
+LEN-B.US,D,20200121,000000,45.2108,46.9457,45.2108,46.9457,46248.041656357,0
+LEN-B.US,D,20200122,000000,46.9824,47.8588,46.9364,47.3986,96991.755340769,0
+LEN-B.US,D,20200123,000000,47.4117,48.9973,47.4117,48.5906,121832.3925898,0
+LEN-B.US,D,20200124,000000,48.616,48.9973,47.9565,48.0016,74652.853650808,0
+LEN-B.US,D,20200127,000000,48.0194,48.7249,47.9002,48.3812,35030.685236841,0
+LEN-B.US,D,20200128,000000,48.5633,49.2144,48.5633,48.662,83747.46083425,0
+LEN-B.US,D,20200129,000000,48.8067,48.8527,47.9565,48.554,90513.857095277,0
+LEN-B.US,D,20200130,000000,48.6892,48.9344,47.919,48.1914,74616.658327826,0
+LEN-B.US,D,20200131,000000,48.2008,48.3173,47.4681,47.5836,60749.591352347,0
+LEN-B.US,D,20200203,000000,47.7565,48.0805,47.6127,47.6297,75488.539784368,0
+LEN-B.US,D,20200204,000000,47.81,47.81,47.068,47.113,84175.417300098,0
+LEN-B.US,D,20200205,000000,47.0313,48.8254,46.8668,48.5633,137303.76402805,0
+LEN-B.US,D,20200206,000000,48.8621,48.9973,48.4177,48.5812,95117.050523955,0
+LEN-B.US,D,20200207,000000,48.5727,49.6408,48.5727,49.4332,119480.76116428,0
+LEN-B.US,D,20200210,000000,49.7855,50.2561,49.1419,50.1951,100283.4005955,0
+LEN-B.US,D,20200211,000000,50.2936,50.9906,50.2561,50.9361,79407.215781353,0
+LEN-B.US,D,20200212,000000,50.8836,50.8836,50.0221,50.3388,65704.092327618,0
+LEN-B.US,D,20200213,000000,50.0494,50.412,49.9132,50.0127,86634.570126242,0
+LEN-B.US,D,20200214,000000,49.9217,50.5388,49.6596,50.4646,42366.625550677,0
+LEN-B.US,D,20200218,000000,50.566,51,50.1386,50.366,54039.617212439,0
+LEN-B.US,D,20200219,000000,50.4928,50.8009,50.4027,50.4928,79334.825135389,0
+LEN-B.US,D,20200220,000000,50.52,50.9099,50.0494,50.8281,89687.752076624,0
+LEN-B.US,D,20200221,000000,51.0273,51.0367,50.366,50.3941,79402.957508062,0
+LEN-B.US,D,20200224,000000,49.5402,50.1199,49.3872,49.4604,32377.78097591,0
+LEN-B.US,D,20200225,000000,49.3054,49.5299,47.3037,47.375,61176.483249873,0
+LEN-B.US,D,20200226,000000,47.3938,47.7827,46.2685,46.3784,80502.656585727,0
+LEN-B.US,D,20200227,000000,45.6992,46.7786,44.9009,45.0906,146888.07264007,0
+LEN-B.US,D,20200228,000000,44.402,44.6482,42.3016,43.3255,183514.5457931,0
+LEN-B.US,D,20200302,000000,43.4966,44.8642,42.9338,44.8022,115942.1360586,0
+LEN-B.US,D,20200303,000000,45.3273,47.2577,44.8332,45.8899,112453.54566412,0
+LEN-B.US,D,20200304,000000,46.7044,47.8729,46.0515,47.6474,132362.03787265,0
+LEN-B.US,D,20200305,000000,46.7692,47.3938,46.0027,46.1708,95953.801225839,0
+LEN-B.US,D,20200306,000000,44.5476,45.5095,43.4702,44.603,121938.8494221,0
+LEN-B.US,D,20200309,000000,41.3774,41.6845,39.1202,39.293,213722.73652672,0
+LEN-B.US,D,20200310,000000,40.4803,41.9916,38.8308,41.8752,142090.06320828,0
+LEN-B.US,D,20200311,000000,40.1073,40.8598,37.5617,37.5711,217305.00893364,0
+LEN-B.US,D,20200312,000000,34.2091,34.9597,30.6199,32.369,270445.06591314,0
+LEN-B.US,D,20200313,000000,34.7971,34.816,29.5688,32.324,265836.54964284,0
+LEN-B.US,D,20200316,000000,28.8877,28.8877,25.3914,25.5822,190961.20121253,0
+LEN-B.US,D,20200317,000000,26.1252,26.4793,20.9156,23.3343,646929.65334427,0
+LEN-B.US,D,20200318,000000,21.3326,21.7488,17.0999,20.1264,291740.69064655,0
+LEN-B.US,D,20200319,000000,20.9418,24.0229,19.2754,21.6745,277449.92547851,0
+LEN-B.US,D,20200320,000000,22.0756,23.7796,20.9512,22.9078,257259.32266438,0
+LEN-B.US,D,20200323,000000,22.9257,22.9257,18.8405,19.7639,204391.79517557,0
+LEN-B.US,D,20200324,000000,21.141,24.1769,21.141,23.9505,158380.08768692,0
+LEN-B.US,D,20200325,000000,23.9862,28.2818,23.7655,27.5388,193452.29108835,0
+LEN-B.US,D,20200326,000000,27.8639,29.2795,27.5211,29.0436,165519.082861,0
+LEN-B.US,D,20200327,000000,27.7013,28.7712,26.9865,27.3857,128144.2181769,0
+LEN-B.US,D,20200330,000000,27.5388,27.7202,26.2971,27.5755,109465.30238144,0
+LEN-B.US,D,20200331,000000,27.4027,27.5032,25.9269,26.2087,96766.066856292,0
+LEN-B.US,D,20200401,000000,24.9284,25.338,23.3964,23.5617,127935.56278559,0
+LEN-B.US,D,20200402,000000,23.2808,24.0924,22.1385,22.8627,79150.654815509,0
+LEN-B.US,D,20200403,000000,22.9078,22.9078,22.1385,22.6543,62691.36397351,0
+LEN-B.US,D,20200406,000000,23.7617,26.9865,23.7617,26.6052,201607.94901091,0
+LEN-B.US,D,20200407,000000,28.3909,29.0794,26.4708,26.5422,441568.03642644,0
+LEN-B.US,D,20200408,000000,27.0767,29.704,27.0767,29.5425,126356.80796257,0
+LEN-B.US,D,20200409,000000,30.5739,32.7128,30.0854,30.6106,190059.51184294,0
+LEN-B.US,D,20200413,000000,30.0854,30.0854,27.9832,28.4538,105099.50768878,0
+LEN-B.US,D,20200414,000000,28.5261,30.0666,28.5261,29.4777,114601.84453994,0
+LEN-B.US,D,20200415,000000,28.79,28.8971,26.8503,27.2477,80074.700119878,0
+LEN-B.US,D,20200416,000000,27.1951,28.3374,27.0579,28.1823,80627.211079519,0
+LEN-B.US,D,20200417,000000,29.6768,29.9933,28.6623,29.6768,624223.47558286,0
+LEN-B.US,D,20200420,000000,28.852,28.899,27.2608,27.5435,133430.86446895,0
+LEN-B.US,D,20200421,000000,26.544,27.9174,26.544,27.8357,103052.34280364,0
+LEN-B.US,D,20200422,000000,28.4444,28.8005,27.9916,28.4275,41505.389777365,0
+LEN-B.US,D,20200423,000000,28.7721,29.5557,28.2904,28.5355,80264.193281373,0
+LEN-B.US,D,20200424,000000,28.5815,29.999,28.5815,29.7445,74756.116778139,0
+LEN-B.US,D,20200427,000000,29.9812,31.5649,29.7726,31.4391,124548.10638179,0
+LEN-B.US,D,20200428,000000,32.23,34.2937,32.23,34.1753,157146.25300055,0
+LEN-B.US,D,20200429,000000,35.5035,36.7774,35.3767,36.7049,126174.76677934,0
+LEN-B.US,D,20200430,000000,36.4035,36.4035,34.0636,34.7042,71986.110001678,0
+LEN-B.US,D,20200501,000000,33.0763,34.4112,33.0763,34.2223,75474.700396168,0
+LEN-B.US,D,20200504,000000,33.4849,34.4947,33.1477,34.3209,50959.821053982,0
+LEN-B.US,D,20200505,000000,35.0865,36.0776,35.0593,35.1842,161023.41083294,0
+LEN-B.US,D,20200506,000000,35.7488,35.7488,34.2759,34.9851,97636.883744511,0
+LEN-B.US,D,20200507,000000,35.296,36.0776,34.4298,34.9297,75137.232237775,0
+LEN-B.US,D,20200508,000000,35.9864,37.2602,35.1307,37.0319,160361.24933604,0
+LEN-B.US,D,20200511,000000,36.3048,36.8506,35.7047,36.2776,74599.625234657,0
+LEN-B.US,D,20200512,000000,35.9169,36.1132,34.7671,34.8583,82066.507452223,0
+LEN-B.US,D,20200513,000000,34.0927,34.5924,32.8847,33.6117,80047.02134348,0
+LEN-B.US,D,20200514,000000,32.7569,33.562,31.6222,33.4944,70099.694933311,0
+LEN-B.US,D,20200515,000000,33.0387,35.0414,32.802,34.8583,40660.122528898,0
+LEN-B.US,D,20200518,000000,36.6308,39.3428,36.6308,39.1247,76063.406678791,0
+LEN-B.US,D,20200519,000000,38.7237,41.119,37.9149,40.1242,115799.48390332,0
+LEN-B.US,D,20200520,000000,41.026,41.1059,38.3949,39.261,55768.476169001,0
+LEN-B.US,D,20200521,000000,39.0243,40.7348,38.9867,40.3516,197151.6660108,0
+LEN-B.US,D,20200522,000000,40.6145,41.0973,39.8246,40.9715,68420.87068793,0
+LEN-B.US,D,20200526,000000,42.1166,43.1818,41.18,41.9625,119068.77322327,0
+LEN-B.US,D,20200527,000000,43.0278,44.3729,42.3712,44.0987,135787.81873608,0
+LEN-B.US,D,20200528,000000,44.574,44.7824,40.4615,40.6062,140059.9314163,0
+LEN-B.US,D,20200529,000000,40.3261,41.8433,40.3261,40.825,101505.52503032,0
+LEN-B.US,D,20200601,000000,40.9528,41.909,40.3882,40.5723,126303.57954642,0
+LEN-B.US,D,20200602,000000,40.5254,40.871,40.1336,40.6982,136143.38455597,0
+LEN-B.US,D,20200603,000000,41.6892,43.4185,41.3435,43.2438,125229.43010851,0
+LEN-B.US,D,20200604,000000,42.5817,43.4637,41.3266,41.8254,157559.30550988,0
+LEN-B.US,D,20200605,000000,43.8346,44.2282,42.0537,43.4815,177189.94538611,0
+LEN-B.US,D,20200608,000000,43.7736,44.7731,42.2087,42.8719,222598.04263562,0
+LEN-B.US,D,20200609,000000,42.4444,43.1226,41.662,42.8719,238724.12359252,0
+LEN-B.US,D,20200610,000000,42.2181,44.0366,41.7268,43.0278,116916.21607415,0
+LEN-B.US,D,20200611,000000,40.981,41.8338,39.169,39.2525,157659.37493224,0
+LEN-B.US,D,20200612,000000,41.4515,42.3524,40.0623,40.8879,123508.0231302,0
+LEN-B.US,D,20200615,000000,39.4348,43.6918,39.4348,43.5631,212001.32954841,0
+LEN-B.US,D,20200616,000000,44.8453,45.0727,42.6801,43.9183,145361.48166488,0
+LEN-B.US,D,20200617,000000,43.8994,44.7645,43.225,43.5538,87120.013281533,0
+LEN-B.US,D,20200618,000000,43.0456,43.3913,42.1908,42.2181,132014.98859935,0
+LEN-B.US,D,20200619,000000,43.2814,43.2814,41.0449,41.0449,132168.28643786,0
+LEN-B.US,D,20200622,000000,40.871,41.9362,40.6522,41.8715,60577.13128402,0
+LEN-B.US,D,20200623,000000,42.7638,42.7638,41.335,41.909,148883.07367738,0
+LEN-B.US,D,20200624,000000,41.2439,41.2994,39.106,39.9533,244096.99991873,0
+LEN-B.US,D,20200625,000000,39.5437,40.4803,38.8871,40.4803,107389.39415157,0
+LEN-B.US,D,20200626,000000,40.1872,40.1872,39.37,40.0163,194182.58495794,0
+LEN-B.US,D,20200629,000000,40.5968,41.3895,39.2432,41.3895,117160.00222012,0
+LEN-B.US,D,20200630,000000,41.2899,41.9814,40.8429,41.9269,71719.967920926,0
+LEN-B.US,D,20200701,000000,41.8902,41.8902,40.3882,40.6709,125737.22919859,0
+LEN-B.US,D,20200702,000000,41.8715,41.8715,40.7884,40.8616,76343.388147742,0
+LEN-B.US,D,20200706,000000,42.0349,42.39,41.4985,42.2997,172766.66400403,0
+LEN-B.US,D,20200707,000000,41.6253,43.4551,41.6253,42.6154,82996.94016653,0
+LEN-B.US,D,20200708,000000,43.209,45.2559,43.209,44.9187,111978.74819205,0
+LEN-B.US,D,20200709,000000,45.0192,45.2118,43.2908,43.3369,77907.239014238,0
+LEN-B.US,D,20200710,000000,43.1734,45.2578,43.1734,44.6913,61332.974793355,0
+LEN-B.US,D,20200713,000000,44.7073,45.4588,42.7159,42.9433,124180.83031035,0
+LEN-B.US,D,20200714,000000,42.4689,45.5048,42.4689,45.4682,180151.57446072,0
+LEN-B.US,D,20200715,000000,46.2451,47.0125,45.6138,46.7298,164318.24979265,0
+LEN-B.US,D,20200716,000000,46.3183,48.0279,46.1718,47.8625,113643.73304923,0
+LEN-B.US,D,20200717,000000,48.2384,49.033,47.4061,47.5704,87068.914002028,0
+LEN-B.US,D,20200720,000000,47.2229,47.2229,46.5822,47.022,52313.951960847,0
+LEN-B.US,D,20200721,000000,47.1862,47.1862,46.1257,46.7298,46980.464662586,0
+LEN-B.US,D,20200722,000000,46.5278,48.7859,46.5278,48.5952,52276.692069541,0
+LEN-B.US,D,20200723,000000,48.9062,50.4871,47.2229,47.7894,76981.064573222,0
+LEN-B.US,D,20200724,000000,47.3235,47.9819,46.7946,47.7442,67486.17970033,0
+LEN-B.US,D,20200727,000000,47.6164,49.9554,47.6164,49.9554,153047.66495698,0
+LEN-B.US,D,20200728,000000,49.5543,50.6797,47.8804,47.8804,86718.67102376,0
+LEN-B.US,D,20200729,000000,48.1453,49.6925,48.1453,49.6548,87850.307151116,0
+LEN-B.US,D,20200730,000000,48.7493,49.9019,48.7211,49.2623,83468.543933622,0
+LEN-B.US,D,20200731,000000,49.079,49.3712,48.2665,49.2528,216474.64564169,0
+LEN-B.US,D,20200803,000000,49.4632,50.3772,49.436,50.3679,126116.21552157,0
+LEN-B.US,D,20200804,000000,50.5331,50.5331,49.482,49.7469,79097.426399359,0
+LEN-B.US,D,20200805,000000,50.102,50.7333,49.5817,50.6797,104703.48827263,0
+LEN-B.US,D,20200806,000000,50.7416,51.0996,50.3772,50.8262,329827.75153874,0
+LEN-B.US,D,20200807,000000,50.5238,50.7886,49.6267,50.5605,60304.601793331,0
+LEN-B.US,D,20200810,000000,51.2001,53.6227,51.1822,52.4156,271637.3824349,0
+LEN-B.US,D,20200811,000000,52.627,53.0703,51.543,51.5749,154483.76762472,0
+LEN-B.US,D,20200812,000000,52.424,52.424,51.3833,52.2418,201356.71088668,0
+LEN-B.US,D,20200813,000000,53.6687,53.6687,51.9299,52.7819,158811.23785774,0
+LEN-B.US,D,20200814,000000,52.3433,52.9191,52.1507,52.7538,72668.498296724,0
+LEN-B.US,D,20200817,000000,53.0281,55.3323,52.9643,55.0589,158930.46950991,0
+LEN-B.US,D,20200818,000000,55.462,56.3026,55.0683,55.1049,186352.68494223,0
+LEN-B.US,D,20200819,000000,55.2684,55.3868,54.1891,55.0496,241214.14890003,0
+LEN-B.US,D,20200820,000000,54.4267,56.1101,54.4174,55.3229,38803.515373575,0
+LEN-B.US,D,20200821,000000,55.3144,57.5998,54.8392,57.5369,143479.32486981,0
+LEN-B.US,D,20200824,000000,57.9024,58.0583,56.5215,57.2804,188461.5947901,0
+LEN-B.US,D,20200825,000000,57.3707,57.3886,55.616,56.7591,223360.27355489,0
+LEN-B.US,D,20200826,000000,56.7855,57.1302,55.6338,55.7644,93971.575008401,0
+LEN-B.US,D,20200827,000000,56.0744,56.4745,54.5733,54.7753,79951.21019441,0
+LEN-B.US,D,20200828,000000,55.0589,55.5333,54.3901,54.7846,84374.4915765,0
+LEN-B.US,D,20200831,000000,54.9124,55.212,53.8425,54.2172,62710.526203324,0
+LEN-B.US,D,20200901,000000,54.3901,56.4379,53.9609,56.4379,207973.00301416,0
+LEN-B.US,D,20200902,000000,56.7131,56.8775,55.1426,56.621,77580.416539075,0
+LEN-B.US,D,20200903,000000,56.4745,56.4745,53.4723,54.701,95521.586486698,0
+LEN-B.US,D,20200904,000000,55.2403,55.2403,51.6763,53.4395,145859.69964004,0
+LEN-B.US,D,20200908,000000,52.9013,54.6381,52.223,53.2949,84880.161529928,0
+LEN-B.US,D,20200909,000000,54.098,55.3689,53.5316,54.8128,351040.33994296,0
+LEN-B.US,D,20200910,000000,55.4525,56.0471,54.3535,54.701,68919.088663097,0
+LEN-B.US,D,20200911,000000,54.9124,56.6042,54.9124,56.5948,155900.70806263,0
+LEN-B.US,D,20200914,000000,57.0785,57.8422,56.3581,57.3257,118504.55201208,0
+LEN-B.US,D,20200915,000000,57.7567,57.7567,54.3986,55.0956,86033.089023744,0
+LEN-B.US,D,20200916,000000,55.7362,58.0856,55.7362,57.5557,315206.97019058,0
+LEN-B.US,D,20200917,000000,56.6858,57.738,56.2472,56.9508,87594.810753594,0
+LEN-B.US,D,20200918,000000,57.2166,58.3222,56.6944,57.738,451811.3128304,0
+LEN-B.US,D,20200921,000000,56.7404,56.9968,54.4831,55.6704,87199.855905759,0
+LEN-B.US,D,20200922,000000,55.6798,58.5016,55.4882,58.4406,218369.57725664,0
+LEN-B.US,D,20200923,000000,58.3495,58.5157,55.2139,55.2139,128448.68471728,0
+LEN-B.US,D,20200924,000000,54.857,57.5998,54.4737,56.2003,114643.36270454,0
+LEN-B.US,D,20200925,000000,55.9269,56.5121,55.2224,55.8076,58528.901830557,0
+LEN-B.US,D,20200928,000000,57.0146,58.249,56.4379,58.1766,208658.58501418,0
+LEN-B.US,D,20200929,000000,58.1297,58.651,57.1518,57.5464,58874.886535534,0
+LEN-B.US,D,20200930,000000,58.0583,60.7543,57.984,60.0337,212317.50634035,0
+LEN-B.US,D,20201001,000000,60.7166,61.0548,59.7951,60.882,93609.621778579,0
+LEN-B.US,D,20201002,000000,60.1126,62.0702,59.9388,61.8335,155182.12444461,0
+LEN-B.US,D,20201005,000000,62.0356,63.3683,59.9971,61.3197,102755.32824153,0
+LEN-B.US,D,20201006,000000,61.2943,61.7894,58.9807,59.5021,205597.95108553,0
+LEN-B.US,D,20201007,000000,60.3616,60.5081,58.744,59.4015,54051.327463992,0
+LEN-B.US,D,20201008,000000,59.9314,62.3361,59.9314,62.3361,156493.67261856,0
+LEN-B.US,D,20201009,000000,62.8471,63.1035,61.6221,62.4375,91523.067865487,0
+LEN-B.US,D,20201012,000000,62.8471,62.8471,61.6494,62.2177,83940.147700714,0
+LEN-B.US,D,20201013,000000,62.5192,62.5192,60.6537,61.3479,129107.65250921,0
+LEN-B.US,D,20201014,000000,61.6316,61.9894,60.9148,61.6683,76808.604504896,0
+LEN-B.US,D,20201015,000000,61.4672,63.2106,61.0172,63.0631,102731.90773842,0
+LEN-B.US,D,20201016,000000,63.0904,64.9991,62.926,62.9636,113385.04294674,0
+LEN-B.US,D,20201019,000000,63.1457,63.1457,61.022,61.2296,68863.731110301,0
+LEN-B.US,D,20201020,000000,61.3647,62.8978,61.3647,62.0542,133052.94271428,0
+LEN-B.US,D,20201021,000000,62.3662,62.3662,59.4203,59.6589,127551.25362099,0
+LEN-B.US,D,20201022,000000,59.7876,59.7876,56.5845,57.0795,128135.70163032,0
+LEN-B.US,D,20201023,000000,57.0795,58.3834,56.6671,58.2095,134310.19790375,0
+LEN-B.US,D,20201026,000000,57.3548,57.3736,55.0148,55.6573,98350.144520925,0
+LEN-B.US,D,20201027,000000,55.9052,55.9052,53.6387,53.9147,58719.459560375,0
+LEN-B.US,D,20201028,000000,52.7951,54.7865,52.7951,53.6387,35608.745836234,0
+LEN-B.US,D,20201029,000000,53.8406,54.5611,52.6016,52.8046,62897.890228174,0
+LEN-B.US,D,20201030,000000,52.4456,53.2629,51.3992,52.208,215650.66975968,0
+LEN-B.US,D,20201102,000000,53.1342,54.8232,52.7857,54.1159,115754.77203375,0
+LEN-B.US,D,20201103,000000,54.7124,55.5737,53.9421,55.4478,108811.65743111,0
+LEN-B.US,D,20201104,000000,55.8217,60.0534,55.8217,58.6397,176761.98892027,0
+LEN-B.US,D,20201105,000000,59.1451,59.4935,58.0254,58.1541,58813.141572799,0
+LEN-B.US,D,20201106,000000,58.2368,58.2368,55.924,55.9973,50141.168013591,0
+LEN-B.US,D,20201109,000000,57.8507,57.8507,52.1704,52.1704,161057.47701928,0
+LEN-B.US,D,20201110,000000,52.6759,56.4285,51.5279,55.9147,193400.12724053,0
+LEN-B.US,D,20201111,000000,56.0885,56.6577,55.3633,56.6577,90553.246123228,0
+LEN-B.US,D,20201112,000000,56.0349,57.4289,54.5742,54.8871,89633.459092151,0
+LEN-B.US,D,20201113,000000,55.3361,56.7178,55.3361,56.3469,80457.944716161,0
+LEN-B.US,D,20201116,000000,57.0983,57.0983,55.322,56.437,72019.111619691,0
+LEN-B.US,D,20201117,000000,56.6398,56.9611,55.5568,56.1617,97446.326014693,0
+LEN-B.US,D,20201118,000000,56.1617,57.0983,56.1383,56.3007,177742.45634576,0
+LEN-B.US,D,20201119,000000,56.6577,57.0747,55.7776,56.2923,61530.984501433,0
+LEN-B.US,D,20201120,000000,56.4924,56.6032,55.6394,55.8395,47091.179768178,0
+LEN-B.US,D,20201123,000000,55.8395,57.9164,55.8395,57.6854,101512.97700858,0
+LEN-B.US,D,20201124,000000,58.6303,58.6303,56.1524,56.2172,48061.001510436,0
+LEN-B.US,D,20201125,000000,56.1712,57.1349,55.6949,56.5111,50016.613519799,0
+LEN-B.US,D,20201127,000000,56.5299,57.5491,56.4098,56.8043,41163.663345679,0
+LEN-B.US,D,20201130,000000,56.8043,56.8043,55.0618,55.7043,73945.980284331,0
+LEN-B.US,D,20201201,000000,56.4924,56.4924,53.648,53.7946,70257.251045116,0
+LEN-B.US,D,20201202,000000,53.6668,53.7767,52.3452,52.3536,52471.508072651,0
+LEN-B.US,D,20201203,000000,52.3273,55.4478,52.3273,55.3633,158962.40655961,0
+LEN-B.US,D,20201204,000000,55.18,55.2439,53.7861,54.4465,60031.007734318,0
+LEN-B.US,D,20201207,000000,54.4465,56.0885,53.8134,55.8132,75118.070007961,0
+LEN-B.US,D,20201208,000000,55.3821,55.3821,52.9643,53.3625,67699.093364931,0
+LEN-B.US,D,20201209,000000,53.2253,53.6574,52.4175,53.3268,100764.5854775,0
+LEN-B.US,D,20201210,000000,53.1163,53.8134,52.7481,53.1896,35591.712743065,0
+LEN-B.US,D,20201211,000000,53.3361,54.2539,53.2722,53.5926,43579.16887058,0
+LEN-B.US,D,20201214,000000,54.484,55.5652,54.484,54.7677,72391.710532743,0
+LEN-B.US,D,20201215,000000,55.2346,55.9147,54.0708,54.3197,128244.28759926,0
+LEN-B.US,D,20201216,000000,54.7405,54.9331,53.8773,54.7124,53321.03359441,0
+LEN-B.US,D,20201217,000000,58.7328,59.8966,57.0889,58.8596,97076.92080661,0
+LEN-B.US,D,20201218,000000,59.6034,60.5672,58.8239,59.4025,92037.254365498,0
+LEN-B.US,D,20201221,000000,58.6397,59.054,57.6027,58.5317,53731.956967091,0
+LEN-B.US,D,20201222,000000,58.621,59.2362,58.1353,59.1629,67088.031147526,0
+LEN-B.US,D,20201223,000000,59.1179,59.1179,57.3829,57.8601,48250.494671931,0
+LEN-B.US,D,20201224,000000,57.4656,59.1273,57.2599,59.1273,26810.088646588,0
+LEN-B.US,D,20201228,000000,59.4203,59.4203,57.3641,57.6299,43718.627320895,0
+LEN-B.US,D,20201229,000000,57.8141,58.0123,56.8653,57.274,28943.483565892,0
+LEN-B.US,D,20201230,000000,57.6027,58.1493,57.1631,57.1903,40966.718205924,0
+LEN-B.US,D,20201231,000000,57.274,57.274,56.0537,56.1617,45872.249038336,0
+LEN-B.US,D,20210104,000000,56.7037,56.7037,53.556,54.8316,64653.363392811,0
+LEN-B.US,D,20210105,000000,54.5479,54.8448,53.694,54.2727,152026.74393522,0
+LEN-B.US,D,20210106,000000,54.5931,54.5931,52.8589,54.0247,99312.514284923,0
+LEN-B.US,D,20210107,000000,53.8678,56.236,53.8678,56.0161,106053.3609062,0
+LEN-B.US,D,20210108,000000,56.1712,56.3562,54.0106,54.282,86582.406278415,0
+LEN-B.US,D,20210111,000000,52.9238,56.3326,52.8675,55.8583,115364.07545921,0
+LEN-B.US,D,20210112,000000,56.4285,56.6858,55.0985,56.6492,74011.983520359,0
+LEN-B.US,D,20210113,000000,56.6671,58.7233,56.189,56.4098,61436.237920686,0
+LEN-B.US,D,20210114,000000,56.4285,56.8315,55.305,55.5107,52650.355550916,0
+LEN-B.US,D,20210115,000000,55.4291,56.9977,55.3633,56.7319,65846.7444829,0
+LEN-B.US,D,20210119,000000,56.9067,58.1541,56.7855,57.8695,85542.323026838,0
+LEN-B.US,D,20210120,000000,57.9888,62.2008,57.9888,61.3741,147692.88629226,0
+LEN-B.US,D,20210121,000000,61.3009,63.2566,61.3009,61.6954,129721.9084316,0
+LEN-B.US,D,20210122,000000,61.9068,62.5671,61.0482,62.5399,140502.79183868,0
+LEN-B.US,D,20210125,000000,62.5305,64.5867,62.5305,63.8982,130057.24745334,0
+LEN-B.US,D,20210126,000000,63.9357,65.3853,62.5765,63.4501,171384.85432077,0
+LEN-B.US,D,20210127,000000,63.2839,64.2663,61.6175,62.4403,68573.10395812,0
+LEN-B.US,D,20210128,000000,62.6789,63.3054,61.7207,62.5221,83670.811914993,0
+LEN-B.US,D,20210129,000000,62.5221,62.5493,60.7721,61.656,67699.093364931,0
+LEN-B.US,D,20210201,000000,62.3013,62.7991,60.5335,62.6338,53150.702662729,0
+LEN-B.US,D,20210202,000000,62.9927,63.701,62.2458,63.3054,183173.88392974,0
+LEN-B.US,D,20210203,000000,63.4163,63.7658,62.7569,63.2961,71711.451374341,0
+LEN-B.US,D,20210204,000000,63.8757,64.9813,63.1486,64.4017,70215.732880518,0
+LEN-B.US,D,20210205,000000,64.4017,67.524,64.4017,67.2113,79643.54994906,0
+LEN-B.US,D,20210208,000000,67.432,70.5995,67.432,70.3242,67041.190141314,0
+LEN-B.US,D,20210209,000000,70.3242,70.6465,68.7481,69.0346,50763.94048255,0
+LEN-B.US,D,20210210,000000,68.997,70.2125,67.7448,69.4018,128088.8606241,0
+LEN-B.US,D,20210211,000000,69.5596,70.4624,69.2469,70.2961,124287.28714265,0
+LEN-B.US,D,20210212,000000,70.0011,70.0847,68.8411,68.8599,111098.35018892,0
+LEN-B.US,D,20210216,000000,69.5145,69.5145,66.0136,66.4006,130937.64545646,0
+LEN-B.US,D,20210217,000000,66.4101,66.6373,65.0742,65.9949,59969.262771583,0
+LEN-B.US,D,20210218,000000,66.2165,66.2165,65.1381,65.1381,58841.88491752,0
+LEN-B.US,D,20210219,000000,65.1654,66.566,65.1654,66.0878,37262.020441863,0
+LEN-B.US,D,20210222,000000,65.8296,66.3312,63.5074,63.5074,87810.918123164,0
+LEN-B.US,D,20210223,000000,63.2585,63.6005,61.6418,63.4445,68311.22015066,0
+LEN-B.US,D,20210224,000000,63.3788,63.839,60.8003,63.7573,72689.789663184,0
+LEN-B.US,D,20210225,000000,63.0933,63.0933,59.4504,59.7416,74495.297539003,0
+LEN-B.US,D,20210226,000000,59.9154,61.7207,59.7679,60.9393,56591.387482685,0
+LEN-B.US,D,20210301,000000,61.2154,62.7343,60.9486,61.1318,51064.148749637,0
+LEN-B.US,D,20210302,000000,61.1318,62.507,60.2751,62.2544,42150.518181106,0
+LEN-B.US,D,20210303,000000,62.0618,62.0618,59.3734,59.4373,58480.996256021,0
+LEN-B.US,D,20210304,000000,59.2418,61.5104,57.6036,59.2249,66009.623436321,0
+LEN-B.US,D,20210305,000000,59.9905,63.6727,59.0126,63.3054,63541.954063592,0
+LEN-B.US,D,20210308,000000,64.3087,65.7825,64.227,64.77,49463.037991836,0
+LEN-B.US,D,20210309,000000,66.1789,66.2897,65.2847,65.93,92707.932408993,0
+LEN-B.US,D,20210310,000000,67.0074,69.1031,66.3405,67.9469,43655.817789837,0
+LEN-B.US,D,20210311,000000,69.0712,69.0712,66.8327,67.8096,30244.386056605,0
+LEN-B.US,D,20210312,000000,66.7774,66.9247,64.7887,65.4434,42742.418168698,0
+LEN-B.US,D,20210315,000000,66.6308,67.2667,65.1156,67.2667,48574.123442126,0
+LEN-B.US,D,20210316,000000,67.8651,68.6391,66.3724,66.427,68819.019240734,0
+LEN-B.US,D,20210317,000000,66.2071,76.0439,65.1841,75.224,139117.78845045,0
+LEN-B.US,D,20210318,000000,75.224,75.224,70.5356,70.7019,86273.681464743,0
+LEN-B.US,D,20210319,000000,71.1264,72.0094,69.6611,70.7939,146307.88290403,0
+LEN-B.US,D,20210322,000000,71.5304,72.6999,71.0325,72.0837,39436.933525764,0
+LEN-B.US,D,20210323,000000,72.4697,72.9037,70.4812,70.9781,56678.682085171,0
+LEN-B.US,D,20210324,000000,70.9226,72.5806,70.2501,70.4163,44559.636296069,0
+LEN-B.US,D,20210325,000000,70.0106,74.2188,69.7663,74.2094,69196.940995401,0
+LEN-B.US,D,20210326,000000,74.1014,76.8087,73.6289,76.3756,44805.551578684,0
+LEN-B.US,D,20210329,000000,75.8222,77.2134,73.5584,74.1286,31067.297370289,0
+LEN-B.US,D,20210330,000000,74.433,76.9514,73.2354,76.385,91715.754731951,0
+LEN-B.US,D,20210331,000000,77.0377,77.0377,75.5151,75.8411,46954.915022833,0
+LEN-B.US,D,20210401,000000,76.7071,77.1872,75.3348,77.1872,50712.841203045,0
+LEN-B.US,D,20210405,000000,77.6455,78.1903,76.5784,77.9593,46609.994886179,0
+LEN-B.US,D,20210406,000000,77.9781,78.8987,77.1778,77.84,31843.367677761,0
+LEN-B.US,D,20210407,000000,77.8766,78.5624,76.7343,76.7898,19549.732683685,0
+LEN-B.US,D,20210408,000000,76.8828,77.0651,75.8692,76.1078,67042.254709637,0
+LEN-B.US,D,20210409,000000,76.0797,78.6967,76.0797,78.6967,24961.998037848,0
+LEN-B.US,D,20210412,000000,78.4298,78.4298,77.1393,78.3651,31319.600062841,0
+LEN-B.US,D,20210413,000000,78.4656,78.6093,76.2647,77.4624,74877.477566963,0
+LEN-B.US,D,20210414,000000,77.1872,77.8935,76.7898,76.864,17776.161857557,0
+LEN-B.US,D,20210415,000000,77.8851,77.8851,76.5878,76.6611,46524.829420339,0
+LEN-B.US,D,20210416,000000,75.9989,78.7511,75.9989,78.5764,129662.2926055,0
+LEN-B.US,D,20210419,000000,78.4571,78.4571,76.2122,76.818,42502.890296021,0
+LEN-B.US,D,20210420,000000,76.909,77.0566,72.9197,74.2583,47954.544678136,0
+LEN-B.US,D,20210421,000000,73.6196,75.5245,73.6196,74.5636,184309.77833038,0
+LEN-B.US,D,20210422,000000,74.7853,74.7853,72.7111,73.7698,135275.76137272,0
+LEN-B.US,D,20210423,000000,73.8797,74.7909,73.4635,74.4611,81668.358899418,0
+LEN-B.US,D,20210426,000000,75.2746,75.5977,74.4424,75.5977,69011.706107199,0
+LEN-B.US,D,20210427,000000,75.6625,76.6048,75.0248,75.284,43661.140631452,0
+LEN-B.US,D,20210428,000000,75.0435,75.2652,74.3794,74.9515,36193.193845564,0
+LEN-B.US,D,20210429,000000,75.6344,76.4019,75.1168,76.0506,72958.060880582,0
+LEN-B.US,D,20210430,000000,75.284,75.4212,74.2113,74.4339,77701.777327897,0
+LEN-B.US,D,20210503,000000,75.0529,76.9279,74.7214,76.4939,96080.484856276,0
+LEN-B.US,D,20210504,000000,76.2168,77.4088,75.2746,77.4088,83918.856334254,0
+LEN-B.US,D,20210505,000000,77.5018,77.5018,76.1435,76.3558,54500.575296301,0
+LEN-B.US,D,20210506,000000,76.6978,76.7804,75.4776,76.3558,55834.479405027,0
+LEN-B.US,D,20210507,000000,76.2168,77.9162,75.7641,77.8795,48659.288907966,0
+LEN-B.US,D,20210510,000000,78.8413,79.652,77.1317,77.7508,36499.789522589,0
+LEN-B.US,D,20210511,000000,77.3721,77.3721,73.7792,75.3207,108313.43945594,0
+LEN-B.US,D,20210512,000000,74.3889,74.4113,69.1491,69.6394,100879.55885639,0
+LEN-B.US,D,20210513,000000,69.5296,71.8742,69.5296,71.3942,134346.39322674,0
+LEN-B.US,D,20210514,000000,72.3007,72.4106,71.1548,72.3917,102046.3257384,0
+LEN-B.US,D,20210517,000000,71.6995,71.6995,69.8885,71.1903,27198.656084485,0
+LEN-B.US,D,20210518,000000,71.1274,71.1274,69.214,69.3624,44047.578932704,0
+LEN-B.US,D,20210519,000000,67.9195,69.0665,67.1258,68.919,37899.696867343,0
+LEN-B.US,D,20210520,000000,69.3793,70.0453,68.6702,69.9355,67528.762433251,0
+LEN-B.US,D,20210521,000000,70.0828,70.4708,69.2703,69.7964,115521.63157102,0
+LEN-B.US,D,20210524,000000,70.018,70.7282,69.6771,70.5451,74851.92792721,0
+LEN-B.US,D,20210525,000000,70.359,72.9385,70.359,71.1724,83304.600411879,0
+LEN-B.US,D,20210526,000000,71.7465,73.1771,71.5285,72.1062,83045.910309388,0
+LEN-B.US,D,20210527,000000,72.992,73.1132,72.1879,72.6792,48432.535855166,0
+LEN-B.US,D,20210528,000000,72.5769,73.1038,71.8281,72.3467,35941.955721334,0
+LEN-B.US,D,20210601,000000,73.3245,73.3245,71.5605,72.0602,31701.7800908,0
+LEN-B.US,D,20210602,000000,71.5333,71.7183,70.3233,70.3779,196908.94443316,0
+LEN-B.US,D,20210603,000000,69.6856,69.6856,68.6935,69.0298,70248.734498532,0
+LEN-B.US,D,20210604,000000,68.0041,70.4614,67.7731,70.3967,78433.135765803,0
+LEN-B.US,D,20210607,000000,70.1467,70.1467,68.6983,69.5108,53454.104634786,0
+LEN-B.US,D,20210608,000000,69.8697,70.7291,69.3624,70.6925,108061.13676339,0
+LEN-B.US,D,20210609,000000,70.9603,70.9603,68.7067,68.7791,63653.733737509,0
+LEN-B.US,D,20210610,000000,69.2422,69.2422,66.5162,67.6246,97005.594728968,0
+LEN-B.US,D,20210611,000000,67.4217,68.7331,67.4217,68.7067,26518.396926084,0
+LEN-B.US,D,20210614,000000,68.7705,69.057,67.3014,67.7824,64719.366628838,0
+LEN-B.US,D,20210615,000000,67.6387,69.0665,67.2677,68.5667,43366.255205979,0
+LEN-B.US,D,20210616,000000,68.3,68.6419,67.3851,67.9477,68215.409001589,0
+LEN-B.US,D,20210617,000000,68.3836,71.4787,68.3836,70.4333,119924.68615496,0
+LEN-B.US,D,20210618,000000,70.1928,74.093,70.1928,72.8258,97456.971697923,0
+LEN-B.US,D,20210621,000000,75.2474,75.2474,72.7431,73.7867,287600.58443838,0
+LEN-B.US,D,20210622,000000,74.0178,74.5729,73.3152,74.4518,152693.16370543,0
+LEN-B.US,D,20210623,000000,74.5993,74.7393,72.0742,72.992,96094.324244475,0
+LEN-B.US,D,20210624,000000,73.2889,73.2889,72.1062,72.4661,124226.60674824,0
+LEN-B.US,D,20210625,000000,72.6144,72.8915,71.8742,71.9766,152934.82071474,0
+LEN-B.US,D,20210628,000000,72.6605,73.6665,72.4875,73.3894,86351.394952322,0
+LEN-B.US,D,20210629,000000,73.8619,75.6992,73.8619,74.3231,70748.017042021,0
+LEN-B.US,D,20210630,000000,74.7664,75.8289,74.5541,75.2474,183471.96306017,0
+LEN-B.US,D,20210701,000000,75.9791,77.684,75.3348,77.2482,96198.65194013,0
+LEN-B.US,D,20210702,000000,77.4896,77.4896,76.3221,76.4601,79058.037371407,0
+LEN-B.US,D,20210706,000000,76.6931,76.7663,74.6913,75.1262,62348.572973503,0
+LEN-B.US,D,20210707,000000,75.2559,77.2763,75.2559,76.9993,93381.804157456,0
+LEN-B.US,D,20210708,000000,75.8683,75.8683,73.6711,73.9314,95443.872999118,0
+LEN-B.US,D,20210709,000000,74.8575,75.4316,74.2461,74.6256,48487.893407962,0
+LEN-B.US,D,20210712,000000,74.4771,74.4771,73.4213,74.386,42396.43346372,0
+LEN-B.US,D,20210713,000000,74.0704,74.0704,72.2913,72.4575,58165.884032411,0
+LEN-B.US,D,20210714,000000,72.652,73.4401,72.3927,72.6426,32398.007774046,0
+LEN-B.US,D,20210715,000000,72.3007,73.2268,71.9108,72.8652,41362.737622081,0
+LEN-B.US,D,20210716,000000,73.0221,74.1991,72.2913,72.3467,41427.676289785,0
+LEN-B.US,D,20210719,000000,71.6046,73.0043,71.1237,72.3374,52678.034327314,0
+LEN-B.US,D,20210720,000000,72.745,74.6444,72.5872,74.4132,49221.380982513,0
+LEN-B.US,D,20210721,000000,74.2179,75.9228,74.2179,75.9228,45693.401560071,0
+LEN-B.US,D,20210722,000000,75.6165,75.7452,74.5053,75.673,24961.998037848,0
+LEN-B.US,D,20210723,000000,75.6354,78.2027,75.6354,78.073,58694.974488945,0
+LEN-B.US,D,20210726,000000,77.7958,77.7958,76.3802,76.6273,56858.594131759,0
+LEN-B.US,D,20210727,000000,76.2196,77.7771,76.0073,77.4521,44294.558783641,0
+LEN-B.US,D,20210728,000000,77.6192,77.8325,76.2563,76.4235,57939.130979611,0
+LEN-B.US,D,20210729,000000,76.8311,80.844,76.8311,80.7698,91817.95329096,0
+LEN-B.US,D,20210730,000000,80.0747,81.5486,79.7694,80.0193,108539.12794042,0
+LEN-B.US,D,20210802,000000,80.4814,81.5204,79.8163,80.6223,67537.278979835,0
+LEN-B.US,D,20210803,000000,80.9371,81.7147,80.0343,81.6866,48421.890171936,0
+LEN-B.US,D,20210804,000000,81.0939,82.021,80.0287,80.1856,56577.548094486,0
+LEN-B.US,D,20210805,000000,80.3622,81.2057,79.8981,80.038,26630.1766,0
+LEN-B.US,D,20210806,000000,79.7694,80.4091,78.7032,78.9916,31324.922904457,0
+LEN-B.US,D,20210809,000000,78.9822,79.8709,78.2392,79.0828,57488.818578979,0
+LEN-B.US,D,20210810,000000,79.2039,81.4471,78.8602,80.5378,39209.11590464,0
+LEN-B.US,D,20210811,000000,80.3528,82.735,80.2785,82.7068,76893.769970736,0
+LEN-B.US,D,20210812,000000,82.6795,83.1933,81.3438,81.6866,45115.340960679,0
+LEN-B.US,D,20210813,000000,81.4649,82.4015,81.2385,82.2625,32505.529174671,0
+LEN-B.US,D,20210816,000000,82.1131,83.772,81.9102,82.4391,55103.120967123,0
+LEN-B.US,D,20210817,000000,81.9186,81.9186,78.5831,79.3242,38136.03103505,0
+LEN-B.US,D,20210818,000000,79.2594,80.2419,78.0382,78.9353,25970.144239736,0
+LEN-B.US,D,20210819,000000,78.3698,79.1486,77.7123,78.8056,18138.11508738,0
+LEN-B.US,D,20210820,000000,79.001,80.1311,78.8789,80.1311,33800.044255446,0
+LEN-B.US,D,20210823,000000,80.8065,80.8065,77.9433,79.4913,47903.445398631,0
+LEN-B.US,D,20210824,000000,80.1405,82.4747,80.1405,81.5016,39979.863370497,0
+LEN-B.US,D,20210825,000000,81.7524,82.5772,81.0666,82.0952,20960.285711668,0
+LEN-B.US,D,20210826,000000,81.974,81.974,80.1217,80.3528,50133.71603533,0
+LEN-B.US,D,20210827,000000,80.5848,82.3733,80.381,81.974,26927.191162118,0
+LEN-B.US,D,20210830,000000,81.6048,82.1967,81.2151,81.8999,31372.828478992,0
+LEN-B.US,D,20210831,000000,82.1967,82.1967,80.8807,81.1033,43259.798373679,0
+LEN-B.US,D,20210901,000000,81.9092,83.1201,80.4561,82.0023,40002.21930528,0
+LEN-B.US,D,20210902,000000,82.3169,82.5959,81.4649,81.5486,47628.786771296,0
+LEN-B.US,D,20210903,000000,81.2978,81.2978,79.6577,80.0841,33679.748034946,0
+LEN-B.US,D,20210907,000000,79.8709,80.473,78.9634,79.3336,49211.799867606,0
+LEN-B.US,D,20210908,000000,78.7775,78.7775,76.5052,77.6559,67835.358110276,0
+LEN-B.US,D,20210909,000000,78.12,78.5652,76.8499,77.0997,184813.31914716,0
+LEN-B.US,D,20210910,000000,77.5085,78.5643,76.3221,76.3784,128998.00197195,0
+LEN-B.US,D,20210913,000000,76.9054,76.9054,74.449,75.7293,136031.60488205,0
+LEN-B.US,D,20210914,000000,76.1643,76.4507,74.7467,75.1168,69728.160588581,0
+LEN-B.US,D,20210915,000000,75.2192,75.766,74.6444,75.626,76920.384178811,0
+LEN-B.US,D,20210916,000000,75.8683,77.8606,75.7848,76.7758,125751.06858678,0
+LEN-B.US,D,20210917,000000,77.3506,78.2392,76.7663,78.0542,152700.61568368,0
+LEN-B.US,D,20210920,000000,77.313,77.3948,74.154,75.7293,183958.47078378,0
+LEN-B.US,D,20210921,000000,74.5523,75.7565,73.2916,75.0887,67170.002908398,0
+LEN-B.US,D,20210922,000000,76.2563,76.5813,74.9693,75.2559,37537.743637521,0
+LEN-B.US,D,20210923,000000,75.5987,76.7851,75.5987,75.951,42118.581131416,0
+LEN-B.US,D,20210924,000000,75.3864,76.1557,75.0614,75.9698,28147.186460283,0
+LEN-B.US,D,20210927,000000,75.8861,76.8039,75.098,76.6931,136258.35793485,0
+LEN-B.US,D,20210928,000000,75.8495,76.0393,73.1255,73.7087,59706.314395801,0
+LEN-B.US,D,20210929,000000,74.2085,75.903,73.8384,73.9681,29983.566817469,0
+LEN-B.US,D,20210930,000000,74.0234,74.4132,71.8592,71.9014,50735.197137828,0
+LEN-B.US,D,20211001,000000,72.1786,72.5947,71.5764,71.7446,42175.003252535,0
+LEN-B.US,D,20211004,000000,71.7352,72.0499,70.451,70.576,61222.259687762,0
+LEN-B.US,D,20211005,000000,70.2613,71.4937,69.9645,70.391,90531.954756768,0
+LEN-B.US,D,20211006,000000,69.493,72.2443,69.493,71.5858,47827.861047698,0
+LEN-B.US,D,20211007,000000,71.9663,73.255,71.8733,72.1157,63671.831398999,0
+LEN-B.US,D,20211008,000000,72.4022,72.4022,71.3359,71.614,37868.824385975,0
+LEN-B.US,D,20211011,000000,71.4937,72.1062,71.0392,71.0485,68231.377526435,0
+LEN-B.US,D,20211012,000000,71.2899,72.125,70.9799,71.7163,83685.715871516,0
+LEN-B.US,D,20211013,000000,71.7446,72.7948,71.5858,72.59,73443.504035873,0
+LEN-B.US,D,20211014,000000,73.1574,75.1751,73.1574,75.0069,60033.136870964,0
+LEN-B.US,D,20211015,000000,75.2492,75.9276,74.0262,74.1145,60296.085246746,0
+LEN-B.US,D,20211018,000000,74.2639,76.2337,74.2639,76.2074,83634.616592011,0
+LEN-B.US,D,20211019,000000,76.3277,76.4902,75.3704,76.0205,17018.189211576,0
+LEN-B.US,D,20211020,000000,76.2807,78.2985,76.2384,77.6663,31769.912463473,0
+LEN-B.US,D,20211021,000000,77.5085,77.5085,76.7503,77.3318,22083.40529244,0
+LEN-B.US,D,20211022,000000,77.3318,78.0935,76.3277,76.6714,32952.647870333,0
+LEN-B.US,D,20211025,000000,76.5784,77.638,76.151,76.6161,36042.025143697,0
+LEN-B.US,D,20211026,000000,76.5972,76.8847,75.7331,76.2432,29255.402084533,0
+LEN-B.US,D,20211027,000000,76.0947,79.1448,75.6297,75.7236,71167.456961286,0
+LEN-B.US,D,20211028,000000,75.9369,76.6902,75.9369,76.6067,46384.306401702,0
+LEN-B.US,D,20211029,000000,76.4666,77.0434,75.8532,76.3088,51892.382904936,0
+LEN-B.US,D,20211101,000000,76.7457,77.2755,75.6251,77.1176,65923.393402157,0
+LEN-B.US,D,20211102,000000,76.7832,76.7832,75.6485,76.151,68234.571231404,0
+LEN-B.US,D,20211103,000000,76.4019,78.4468,76.4019,77.685,45931.864864424,0
+LEN-B.US,D,20211104,000000,77.9264,79.3119,76.9786,77.3873,55329.874019922,0
+LEN-B.US,D,20211105,000000,77.9734,79.5346,77.9734,79.5064,45714.692926531,0
+LEN-B.US,D,20211108,000000,79.498,80.1019,79.033,79.6285,38291.458010209,0
+LEN-B.US,D,20211109,000000,79.5816,82.4447,79.5816,82.0915,46644.061072515,0
+LEN-B.US,D,20211110,000000,81.4227,82.4728,79.8051,80.2606,45494.327283669,0
+LEN-B.US,D,20211111,000000,80.8459,81.5336,80.6966,81.2827,19748.806960087,0
+LEN-B.US,D,20211112,000000,81.6547,82.7049,80.8177,82.6776,53093.215973286,0
+LEN-B.US,D,20211115,000000,82.4823,82.4823,81.4039,81.4593,80367.456408705,0
+LEN-B.US,D,20211116,000000,82.1845,83.4394,81.3758,82.5471,57837.996988925,0
+LEN-B.US,D,20211117,000000,82.6589,84.5732,82.2859,84.1271,60084.236150468,0
+LEN-B.US,D,20211118,000000,84.1364,84.8907,83.6912,84.5272,47822.538206084,0
+LEN-B.US,D,20211119,000000,84.5827,86.9169,84.5827,84.9922,48912.656168842,0
+LEN-B.US,D,20211122,000000,85.3548,85.5681,83.7467,83.9128,110974.86026345,0
+LEN-B.US,D,20211123,000000,83.802,84.267,82.7641,84.0444,41178.567302202,0
+LEN-B.US,D,20211124,000000,84.0444,84.0444,83.1041,83.2168,44325.431265008,0
+LEN-B.US,D,20211126,000000,81.8125,82.6494,80.7624,81.1249,19304.881969394,0
+LEN-B.US,D,20211129,000000,82.5001,82.5001,80.4279,81.4687,25082.294258349,0
+LEN-B.US,D,20211130,000000,80.8553,82.5658,79.2763,79.7488,61905.712551132,0
+LEN-B.US,D,20211201,000000,81.9055,84.1364,81.4771,82.5658,45721.08033647,0
+LEN-B.US,D,20211202,000000,82.7519,86.3495,82.6213,85.9493,81138.203874561,0
+LEN-B.US,D,20211203,000000,86.4613,86.8399,84.1271,85.1876,69285.30016621,0
+LEN-B.US,D,20211206,000000,86.4613,87.5576,85.2383,87.2983,97398.420440158,0
+LEN-B.US,D,20211207,000000,88.3212,88.3212,86.6887,87.2606,68377.223386686,0
+LEN-B.US,D,20211208,000000,86.9536,88.2837,86.9536,87.9953,90032.672213278,0
+LEN-B.US,D,20211209,000000,87.6515,89.0737,86.8427,87.9117,64157.27455429,0
+LEN-B.US,D,20211210,000000,88.3579,89.0454,87.2606,87.4279,196033.86927164,0
+LEN-B.US,D,20211213,000000,88.2461,88.2461,85.2158,85.2241,93749.080228893,0
+LEN-B.US,D,20211214,000000,84.6014,84.8437,83.0544,84.0725,69378.982178635,0
+LEN-B.US,D,20211215,000000,84.7142,86.3674,83.1416,86.3674,127968.56440361,0
+LEN-B.US,D,20211216,000000,82.5471,83.9974,81.3954,82.7143,179192.39840169,0
+LEN-B.US,D,20211217,000000,82.7519,82.7519,79.8643,80.6599,136315.84462429,0
+LEN-B.US,D,20211220,000000,79.8239,80.8553,78.8648,80.6778,59918.163492079,0
+LEN-B.US,D,20211221,000000,82.1187,83.1135,81.6642,82.8637,85458.222129321,0
+LEN-B.US,D,20211222,000000,82.7424,85.754,82.7424,85.6807,156785.36433905,0
+LEN-B.US,D,20211223,000000,85.8048,85.8385,84.9358,85.4103,27871.463264624,0
+LEN-B.US,D,20211227,000000,85.3182,86.5628,85.0203,86.5628,55351.165386382,0
+LEN-B.US,D,20211228,000000,86.2377,87.5397,86.2377,87.3529,26384.261317385,0
+LEN-B.US,D,20211229,000000,87.5116,88.9534,87.5116,88.6923,31875.304727451,0
+LEN-B.US,D,20211230,000000,88.8876,88.8876,87.6881,87.7069,48640.126678152,0
+LEN-B.US,D,20211231,000000,87.4468,89.3433,87.4468,88.8971,135844.2408572,0
+LEN-B.US,D,20220103,000000,89.6401,89.6401,84.8532,85.7446,95864.377486706,0
+LEN-B.US,D,20220104,000000,86.3862,86.777,85.3087,86.6098,102791.52356451,0
+LEN-B.US,D,20220105,000000,86.7676,88.5204,84.8992,85.0392,73151.812315369,0
+LEN-B.US,D,20220106,000000,85.2994,85.2994,82.5095,83.1229,66272.571812103,0
+LEN-B.US,D,20220107,000000,83.5972,83.5972,79.172,79.1815,137154.72446282,0
+LEN-B.US,D,20220110,000000,78.9963,80.5011,77.3224,80.2513,69763.291343241,0
+LEN-B.US,D,20220111,000000,80.0183,83.2074,79.8239,82.9369,67338.204703433,0
+LEN-B.US,D,20220112,000000,83.2544,83.8208,82.6776,83.1699,143010.91480768,0
+LEN-B.US,D,20220113,000000,85.9776,86.4895,83.0215,83.9598,83308.858685171,0
+LEN-B.US,D,20220114,000000,83.7645,84.4154,82.5001,83.384,95121.308797248,0
+LEN-B.US,D,20220118,000000,82.3798,82.3798,77.9452,78.1593,123433.5033476,0
+LEN-B.US,D,20220119,000000,76.9693,77.8644,74.7749,74.8773,124010.49937866,0
+LEN-B.US,D,20220120,000000,75.9276,76.771,73.9013,74.0028,81410.733365251,0
+LEN-B.US,D,20220121,000000,74.0216,76.011,73.5576,74.2357,203827.57396438,0
+LEN-B.US,D,20220124,000000,73.0926,77.5639,72.4971,77.4154,125007.99989732,0
+LEN-B.US,D,20220125,000000,76.3558,77.1176,74.8491,75.9087,114263.31181322,0
+LEN-B.US,D,20220126,000000,76.9317,77.5666,72.0659,72.8971,191364.67260694,0
+LEN-B.US,D,20220127,000000,72.776,73.719,71.4956,72.094,138833.54870821,0
+LEN-B.US,D,20220128,000000,72.682,73.271,70.175,73.1865,180420.91024644,0
+LEN-B.US,D,20220131,000000,73.1029,75.4559,73.1029,75.4006,160294.18153169,0
+LEN-B.US,D,20220201,000000,75.3254,76.1755,73.3641,74.7374,88924.456589028,0
+LEN-B.US,D,20220202,000000,74.8585,76.5578,74.6809,76.2403,145536.07086985,0
+LEN-B.US,D,20220203,000000,74.9327,75.6146,74.0741,74.1953,119234.84588166,0
+LEN-B.US,D,20220204,000000,73.7003,74.1578,70.9452,71.0015,138563.14835416,0
+LEN-B.US,D,20220207,000000,71.4402,73.3358,71.1227,72.5891,70519.134852574,0
+LEN-B.US,D,20220208,000000,72.5891,74.1107,71.7953,73.9802,114820.08104616,0
+LEN-B.US,D,20220209,000000,74.8867,76.7015,74.8867,75.8768,107105.15440933,0
+LEN-B.US,D,20220210,000000,73.5886,75.7829,71.4308,71.6732,215222.71329384,0
+LEN-B.US,D,20220211,000000,71.7296,73.3264,71.2909,71.6459,94241.975362444,0
+LEN-B.US,D,20220214,000000,70.964,72.3834,70.6746,70.9827,58880.209377148,0
+LEN-B.US,D,20220215,000000,71.6178,72.4396,71.4956,71.9259,153586.33652843,0
+LEN-B.US,D,20220216,000000,70.8606,72.3083,70.8606,72.187,69790.970119638,0
+LEN-B.US,D,20220217,000000,71.1875,72.0846,70.2069,70.3009,120953.05915499,0
+LEN-B.US,D,20220218,000000,70.5901,71.2721,69.694,70.9827,94460.211868661,0
+LEN-B.US,D,20220222,000000,70.1702,70.1881,67.3682,67.882,150027.48462461,0
+LEN-B.US,D,20220223,000000,68.2267,68.2737,65.0471,65.4528,215209.93847396,0
+LEN-B.US,D,20220224,000000,63.3514,69.4131,63.3514,69.0675,96143.294387334,0
+LEN-B.US,D,20220225,000000,68.9181,71.3848,68.6475,71.104,75260.722163244,0
+LEN-B.US,D,20220228,000000,70.1796,71.4308,70.0668,70.5149,138195.87228272,0
+LEN-B.US,D,20220301,000000,70.1514,71.4956,69.7119,70.2913,75223.462271939,0
+LEN-B.US,D,20220302,000000,71.0663,72.2809,70.7207,71.7953,130908.90211175,0
+LEN-B.US,D,20220303,000000,72.2151,72.2151,69.5813,70.0482,39222.955292839,0
+LEN-B.US,D,20220304,000000,69.5625,70.1974,68.7312,69.694,62681.782858603,0
+LEN-B.US,D,20220307,000000,69.3202,69.8058,64.8179,65.0517,122366.80588795,0
+LEN-B.US,D,20220308,000000,64.9578,68.2548,63.9771,65.2762,88830.774576604,0
+LEN-B.US,D,20220309,000000,67.1719,68.9087,67.0647,68.2548,68289.9287842,0
+LEN-B.US,D,20220310,000000,66.6487,68.4606,66.6487,68.2548,75049.937635289,0
+LEN-B.US,D,20220311,000000,68.4982,68.8627,67.246,67.3682,59703.120690832,0
+LEN-B.US,D,20220314,000000,67.8913,67.8913,64.0804,64.8366,89038.36539959,0
+LEN-B.US,D,20220315,000000,64.7624,67.4611,64.7624,67.3493,103903.99746205,0
+LEN-B.US,D,20220316,000000,67.7138,69.5813,65.4716,69.385,128192.12375144,0
+LEN-B.US,D,20220317,000000,69.7493,70.6183,68.1384,69.7588,205060.34408242,0
+LEN-B.US,D,20220318,000000,69.8433,71.9183,69.6292,71.6544,171444.47014685,0
+LEN-B.US,D,20220321,000000,71.2251,71.2251,68.1807,68.7405,85675.394067213,0
+LEN-B.US,D,20220322,000000,68.5452,69.9457,67.9562,68.9838,60070.396762269,0
+LEN-B.US,D,20220323,000000,68.8992,68.8992,66.2747,66.3875,68518.810973646,0
+LEN-B.US,D,20220324,000000,66.1254,66.9285,65.3128,65.7242,90068.86753626,0
+LEN-B.US,D,20220325,000000,66.3124,66.3124,64.3321,65.1822,83008.650418083,0
+LEN-B.US,D,20220328,000000,65.2387,65.668,64.1274,64.9305,176078.5360569,0
+LEN-B.US,D,20220329,000000,66.1629,67.7045,66.1629,67.4423,92032.996092207,0
+LEN-B.US,D,20220330,000000,66.7886,67.4799,65.7055,65.9855,88413.463793986,0
+LEN-B.US,D,20220331,000000,65.6773,66.411,63.7254,63.8372,231430.7660116,0
+LEN-B.US,D,20220401,000000,64.4449,65.341,63.9311,64.9765,114266.50551819,0
+LEN-B.US,D,20220404,000000,65.4528,66.1442,64.6496,65.2199,287758.14055019,0
+LEN-B.US,D,20220405,000000,65.3786,65.4623,62.446,62.5484,313666.53982719,0
+LEN-B.US,D,20220406,000000,62.1838,62.1838,59.9614,60.494,198229.00915368,0
+LEN-B.US,D,20220407,000000,60.0459,60.9891,58.4481,59.6345,164740.88341688,0
+LEN-B.US,D,20220408,000000,59.8496,61.8759,59.4288,60.587,263340.1369254,0
+LEN-B.US,D,20220411,000000,60.2789,62.2027,60.2047,61.2877,91692.334228845,0
+LEN-B.US,D,20220412,000000,62.5296,63.6971,60.6339,61.0914,138131.99818335,0
+LEN-B.US,D,20220413,000000,61.3901,62.7164,61.2971,62.2966,117679.51156175,0
+LEN-B.US,D,20220414,000000,62.259,62.9221,60.9984,61.082,80194.996340378,0
+LEN-B.US,D,20220418,000000,61.3254,61.9078,60.1483,60.5034,129892.23936327,0
+LEN-B.US,D,20220419,000000,60.2883,63.5855,60.2883,63.2867,173898.30013138,0
+LEN-B.US,D,20220420,000000,63.6042,64.5378,63.4267,63.529,157935.0981279,0
+LEN-B.US,D,20220421,000000,64.0429,64.9953,62.3802,62.6883,123688.99974512,0
+LEN-B.US,D,20220422,000000,62.1378,62.3708,61.1384,61.2783,72019.111619691,0
+LEN-B.US,D,20220425,000000,60.7664,63.8945,60.5786,63.5938,106795.36502733,0
+LEN-B.US,D,20220426,000000,62.8518,64.1856,61.7997,61.7997,113866.22782874,0
+LEN-B.US,D,20220427,000000,61.9312,62.5324,60.3531,60.6818,98780.23012342,0
+LEN-B.US,D,20220428,000000,61.2079,63.7535,60.5879,63.19,119086.87088476,0
+LEN-B.US,D,20220429,000000,62.4572,63.406,61.1516,61.2455,94031.190834489,0
+LEN-B.US,D,20220502,000000,61.1328,62.5511,60.4471,62.3445,114993.60568281,0
+LEN-B.US,D,20220503,000000,62.2036,63.2744,61.6494,63.1805,98997.402061313,0
+LEN-B.US,D,20220504,000000,62.8048,66.3462,61.9922,66.271,168112.37129585,0
+LEN-B.US,D,20220505,000000,64.815,64.9183,61.5179,62.3727,155881.54583282,0
+LEN-B.US,D,20220506,000000,62.1473,62.5741,59.7117,61.997,190346.94529015,0
+LEN-B.US,D,20220509,000000,60.7569,63.359,60.6256,61.2455,100104.55311724,0
+LEN-B.US,D,20220510,000000,62.476,62.5324,59.6487,60.2216,154985.17930486,0
+LEN-B.US,D,20220511,000000,60.1183,60.1183,56.5488,56.6333,196512.925017,0
+LEN-B.US,D,20220512,000000,56.436,60.0478,56.3891,59.0567,110962.08544358,0
+LEN-B.US,D,20220513,000000,60.3719,60.7592,59.1977,60.5879,146942.36562454,0
+LEN-B.US,D,20220516,000000,60.3907,60.3907,57.4975,59.7613,95439.614725826,0
+LEN-B.US,D,20220517,000000,60.945,61.5085,59.5452,61.4897,85241.050191427,0
+LEN-B.US,D,20220518,000000,60.7007,60.7007,57.3378,58.0142,165774.57925853,0
+LEN-B.US,D,20220519,000000,57.5163,59.4137,57.5163,58.324,114544.35785049,0
+LEN-B.US,D,20220520,000000,59.3105,59.3105,57.7699,59.2259,154787.16959678,0
+LEN-B.US,D,20220523,000000,59.8084,60.0901,58.1926,59.0192,89286.409818851,0
+LEN-B.US,D,20220524,000000,58.5026,58.5026,56.2201,57.2439,102083.58562971,0
+LEN-B.US,D,20220525,000000,57.2439,60.0149,57.2439,59.7895,67574.53887114,0
+LEN-B.US,D,20220526,000000,60.1746,62.2787,60.1746,61.9219,69710.06292709,0
+LEN-B.US,D,20220527,000000,62.8705,63.8099,62.4103,63.8099,53393.424240375,0
+LEN-B.US,D,20220531,000000,63.3402,63.4341,62.1067,63.0959,75834.524489344,0
+LEN-B.US,D,20220601,000000,63.6971,63.6971,62.2694,62.6452,54799.718995066,0
+LEN-B.US,D,20220602,000000,62.8988,63.4718,62.1755,63.2275,77396.246219194,0
+LEN-B.US,D,20220603,000000,62.5511,63.4529,62.5511,63.1242,51740.149634746,0
+LEN-B.US,D,20220606,000000,63.8475,63.9508,62.6357,63.7629,36676.507864209,0
+LEN-B.US,D,20220607,000000,62.7954,63.8568,62.3257,63.8568,49785.602193707,0
+LEN-B.US,D,20220608,000000,63.1147,63.1617,61.8749,62.1848,106302.46989378,0
+LEN-B.US,D,20220609,000000,61.8184,63.143,61.6494,61.7152,92315.106697804,0
+LEN-B.US,D,20220610,000000,60.3625,60.7283,58.528,58.6341,107012.53696523,0
+LEN-B.US,D,20220613,000000,56.8493,58.0329,54.1252,54.7922,170624.75253814,0
+LEN-B.US,D,20220614,000000,55.0833,55.4122,53.9702,54.407,154172.9136744,0
+LEN-B.US,D,20220615,000000,54.8298,55.4544,53.3361,54.6606,307553.78851649,0
+LEN-B.US,D,20220616,000000,53.7307,53.7307,49.9733,50.7905,253990.03334442,0
+LEN-B.US,D,20220617,000000,50.6966,51.7581,49.4782,50.5276,260361.47475762,0
+LEN-B.US,D,20220621,000000,50.6027,53.4771,50.5087,51.8427,185215.72597326,0
+LEN-B.US,D,20220622,000000,51.4293,54.1064,51.4293,53.3361,226541.20370403,0
+LEN-B.US,D,20220623,000000,53.9185,55.8442,53.9185,55.4873,254348.79286928,0
+LEN-B.US,D,20220624,000000,55.3839,56.8869,54.5949,56.314,196392.6287965,0
+LEN-B.US,D,20220627,000000,56.3702,57.0654,55.818,56.2763,91817.95329096,0
+LEN-B.US,D,20220628,000000,56.6802,56.9902,54.5667,54.6606,78152.089728529,0
+LEN-B.US,D,20220629,000000,54.4353,54.858,53.3925,54.5573,75819.620532823,0
+LEN-B.US,D,20220630,000000,53.9374,55.708,53.4771,55.149,61664.05554181,0
+LEN-B.US,D,20220701,000000,55.4497,58.5495,55.4497,58.3336,80743.249026726,0
+LEN-B.US,D,20220705,000000,57.3378,60.2404,57.3378,60.0901,90057.157284707,0
+LEN-B.US,D,20220706,000000,60.3688,61.0586,58.5168,59.7452,92879.896637641,0
+LEN-B.US,D,20220707,000000,59.972,60.5861,59.3861,60.5672,56814.205526355,0
+LEN-B.US,D,20220708,000000,59.8302,61.4743,59.8302,60.7279,88120.597003641,0
+LEN-B.US,D,20220711,000000,60.4255,61.5405,60.4255,60.5672,83634.345914353,0
+LEN-B.US,D,20220712,000000,60.1798,61.4743,59.4995,59.6602,121965.91661568,0
+LEN-B.US,D,20220713,000000,58.6775,60.4402,57.2885,60.1893,140497.23451457,0
+LEN-B.US,D,20220714,000000,58.876,59.6602,58.1484,59.4617,76086.352810131,0
+LEN-B.US,D,20220715,000000,60.0948,60.3499,58.224,59.594,193120.4623779,0
+LEN-B.US,D,20220718,000000,59.9815,59.9815,58.2523,58.4979,93524.418202485,0
+LEN-B.US,D,20220719,000000,59.405,60.246,58.4318,60.0948,96278.186858849,0
+LEN-B.US,D,20220720,000000,60.3688,60.3688,59.0554,59.9058,61421.105972609,0
+LEN-B.US,D,20220721,000000,59.6318,62.1736,58.7814,62.1641,86714.079500064,0
+LEN-B.US,D,20220722,000000,62.7688,64.8004,62.1074,63.005,70788.364380555,0
+LEN-B.US,D,20220725,000000,62.7027,62.7027,61.2523,61.7011,106218.00054854,0
+LEN-B.US,D,20220726,000000,61.6916,61.7956,60.6712,61.446,143469.01867562,0
+LEN-B.US,D,20220727,000000,62.0696,63.5058,60.4255,63.1279,167867.70530276,0
+LEN-B.US,D,20220728,000000,63.572,64.7909,63.0334,64.3563,138436.67049692,0
+LEN-B.US,D,20220729,000000,64.5925,64.5925,63.0429,64.1389,57550.801600463,0
+LEN-B.US,D,20220801,000000,63.7326,65.0838,63.2318,64.3184,131068.59310044,0
+LEN-B.US,D,20220802,000000,64.3184,64.3184,61.3515,61.4743,79866.699328398,0
+LEN-B.US,D,20220803,000000,61.6728,62.1641,60.9168,61.994,47253.273150648,0
+LEN-B.US,D,20220804,000000,61.9657,64.1106,61.9657,63.8838,76809.190624234,0
+LEN-B.US,D,20220805,000000,62.9673,63.7012,62.372,63.024,98999.147356739,0
+LEN-B.US,D,20220808,000000,63.4302,65.154,63.4302,64.3374,57258.703157282,0
+LEN-B.US,D,20220809,000000,64.0916,64.1106,62.2397,62.5894,120347.73357356,0
+LEN-B.US,D,20220810,000000,63.8649,66.1043,63.8649,64.8664,108445.78034163,0
+LEN-B.US,D,20220811,000000,65.3956,66.4067,64.6681,65.1405,138121.28884449,0
+LEN-B.US,D,20220812,000000,65.6602,65.7452,64.3374,65.7452,145018.41041772,0
+LEN-B.US,D,20220815,000000,65.6602,66.3122,65.2539,66.0098,100192.94099409,0
+LEN-B.US,D,20220816,000000,66.0476,66.709,64.9515,66.2083,61259.181835628,0
+LEN-B.US,D,20220817,000000,65.5752,65.5752,64.276,64.7342,57802.683591322,0
+LEN-B.US,D,20220818,000000,65.0838,65.1594,64.3421,64.9609,55575.962125915,0
+LEN-B.US,D,20220819,000000,64.6491,64.6491,63.0618,63.4208,55798.210941379,0
+LEN-B.US,D,20220822,000000,62.646,62.8397,61.909,62.0696,88014.764234372,0
+LEN-B.US,D,20220823,000000,62.3265,62.8161,61.7767,61.8995,39230.090912411,0
+LEN-B.US,D,20220824,000000,61.7673,63.9499,61.4271,63.005,46511.385438076,0
+LEN-B.US,D,20220825,000000,62.3153,64.0114,62.3153,63.8177,33967.027296693,0
+LEN-B.US,D,20220826,000000,63.7515,63.8177,59.9153,60.4255,42894.021384483,0
+LEN-B.US,D,20220829,000000,59.4712,60.4633,59.424,59.7547,139187.02483103,0
+LEN-B.US,D,20220830,000000,59.8964,60.2365,58.8192,59.046,52699.4274572,0
+LEN-B.US,D,20220831,000000,59.1877,59.2916,58.2144,58.2806,72970.636082869,0
+LEN-B.US,D,20220901,000000,57.3263,57.846,56.4381,57.846,76339.293128682,0
+LEN-B.US,D,20220902,000000,58.583,59.2539,57.7703,58.1767,59166.867987192,0
+LEN-B.US,D,20220906,000000,58.1767,58.1767,56.8255,57.194,159685.77391062,0
+LEN-B.US,D,20220907,000000,56.9295,58.5547,56.9295,58.4791,64462.739761382,0
+LEN-B.US,D,20220908,000000,57.7043,58.772,57.5247,58.772,30553.920487787,0
+LEN-B.US,D,20220909,000000,59.1499,59.9912,58.7814,59.7736,42713.047349034,0
+LEN-B.US,D,20220912,000000,60.0948,61.0208,60.0948,60.3877,44005.265461801,0
+LEN-B.US,D,20220913,000000,58.5452,58.5452,55.6255,55.8334,50696.013134949,0
+LEN-B.US,D,20220914,000000,55.6633,55.6633,54.4727,55.0964,97531.246846987,0
+LEN-B.US,D,20220915,000000,55.1436,56.4286,54.7184,55.1909,122354.32287889,0
+LEN-B.US,D,20220916,000000,54.501,57.0179,54.501,56.7593,177823.39390784,0
+LEN-B.US,D,20220919,000000,56.7971,58.3184,56.7971,57.8837,167000.93492246,0
+LEN-B.US,D,20220920,000000,57.1657,57.5153,56.4286,56.7971,161651.08843594,0
+LEN-B.US,D,20220921,000000,57.1751,58.2806,55.9845,56.0979,113323.61267722,0
+LEN-B.US,D,20220922,000000,54.8979,57.9594,54.8979,57.6098,152601.3283358,0
+LEN-B.US,D,20220923,000000,56.6837,57.2413,55.7483,57.1468,75908.55375776,0
+LEN-B.US,D,20220926,000000,56.9106,57.1279,55.0869,55.0869,85917.158747472,0
+LEN-B.US,D,20220927,000000,55.824,56.2681,54.2648,54.8979,68729.917018284,0
+LEN-B.US,D,20220928,000000,54.9357,58.3374,54.9357,57.9121,84156.101466846,0
+LEN-B.US,D,20220929,000000,57.4491,57.4586,56.1452,56.6933,93307.461025485,0
+LEN-B.US,D,20220930,000000,56.2681,57.4113,55.8144,56.2302,57993.182576005,0
+LEN-B.US,D,20221003,000000,56.7971,59.0979,56.542,58.6775,103974.34584005,0
+LEN-B.US,D,20221004,000000,59.5279,61.1247,59.5279,60.9168,48284.084323322,0
+LEN-B.US,D,20221005,000000,60.0287,60.5861,59.5374,60.2177,30961.37664947,0
+LEN-B.US,D,20221006,000000,59.8681,61.1342,59.5751,60.4444,88667.752420758,0
+LEN-B.US,D,20221007,000000,59.7074,59.7074,58.4318,58.8475,43283.48597539,0
+LEN-B.US,D,20221010,000000,58.753,59.4381,58.5924,59.1688,54893.340764134,0
+LEN-B.US,D,20221011,000000,59.1688,60.6618,58.6208,59.2633,62415.934003732,0
+LEN-B.US,D,20221012,000000,59.6863,59.6863,58.0228,58.4316,34410.92,0
+LEN-B.US,D,20221013,000000,56.9677,58.6169,54.1445,57.9658,62952.732,0
+LEN-B.US,D,20221014,000000,58.4506,58.5361,56.0171,56.1597,96523.104,0
+LEN-B.US,D,20221017,000000,57.557,58.1369,56.4734,56.8536,97263.712,0
+LEN-B.US,D,20221018,000000,57.9468,58.8688,57.8232,58.6122,41920.096,0
+LEN-B.US,D,20221019,000000,58.1844,58.1844,55.5133,55.7034,212730.18,0
+LEN-B.US,D,20221020,000000,55.7795,56.8631,54.7529,55.057,121349.252,0
+LEN-B.US,D,20221021,000000,54.6768,56.4163,54.3061,55.9981,176532.964,0
+LEN-B.US,D,20221024,000000,56.597,57.0459,55.77,56.8441,62848.584,0
+LEN-B.US,D,20221025,000000,58.7167,60.7605,57.1103,60.3137,83233.188,0
+LEN-B.US,D,20221026,000000,61.3118,61.4449,60.3327,60.3327,82524.14,0
+LEN-B.US,D,20221027,000000,60.903,62.3859,60.6179,60.827,96534.676,0
+LEN-B.US,D,20221028,000000,60.8365,63.27,60.7034,63.1179,61019.156,0
+LEN-B.US,D,20221031,000000,62.3384,62.424,61.3973,61.9962,60010.288,0
+LEN-B.US,D,20221101,000000,62.8612,63.4886,62.0342,63.2795,88178.64,0
+LEN-B.US,D,20221102,000000,63.0894,64.4392,61.5875,61.7205,64768.484,0
+LEN-B.US,D,20221103,000000,60.5513,61.711,60.0285,60.9601,39311.136,0
+LEN-B.US,D,20221104,000000,61.7681,63.2414,60.6226,61.7681,48618.18,0
+LEN-B.US,D,20221107,000000,61.9582,61.9582,60.2471,61.3593,53805.592,0
+LEN-B.US,D,20221108,000000,61.7871,61.9106,59.8004,60.2567,74518.42,0
+LEN-B.US,D,20221109,000000,60,63.2414,60,60.5608,97069.092,0
+LEN-B.US,D,20221110,000000,63.7643,69.2966,63.7643,68.5932,160024.98,0
+LEN-B.US,D,20221111,000000,69.0875,69.2966,68.3745,68.5171,106239.376,0
+LEN-B.US,D,20221114,000000,68.4411,68.4411,66.7871,66.7966,91016.936,0
+LEN-B.US,D,20221115,000000,68.346,69.1989,67.4905,68.2224,197455.14,0
+LEN-B.US,D,20221116,000000,67.8707,68.1511,66.8821,67.5951,77036.908,0
+LEN-B.US,D,20221117,000000,66.1122,66.4259,65.038,66.3783,68889.168,0
+LEN-B.US,D,20221118,000000,66.5589,67.5665,65.7129,66.2548,49575.5,0
+LEN-B.US,D,20221121,000000,65.8745,66.4401,64.924,65.2091,39504.704,0
+LEN-B.US,D,20221122,000000,66.0456,66.5399,65.7795,66.4544,20441.412,0
+LEN-B.US,D,20221123,000000,66.4068,67.8042,66.4068,67.6521,33050.684,0
+LEN-B.US,D,20221125,000000,67.3764,67.8517,67.3764,67.7376,20226.804,0
+LEN-B.US,D,20221128,000000,67.1293,67.6141,66.5162,66.8156,63517.656,0
+LEN-B.US,D,20221129,000000,66.8441,68.0038,66.7158,67.6331,49608.112,0
+LEN-B.US,D,20221130,000000,67.519,69.1445,66.4401,69.0209,75576.732,0
+LEN-B.US,D,20221201,000000,69.2681,71.0551,69.2681,69.8099,59369.62,0
+LEN-B.US,D,20221202,000000,68.7262,69.5722,68.4125,69.192,91187.36,0
+LEN-B.US,D,20221205,000000,68.6312,69.0209,67.6901,68.5076,72560.648,0
+LEN-B.US,D,20221206,000000,68.9354,68.9354,66.5589,67.5095,60300.64,0
+LEN-B.US,D,20221207,000000,68.1559,70.3422,68.0703,70.1236,56343.016,0
+LEN-B.US,D,20221208,000000,70.4373,70.7605,69.7053,69.9715,94168.728,0
+LEN-B.US,D,20221209,000000,69.3916,70.1521,68.8593,69.0019,90214.26,0
+LEN-B.US,D,20221212,000000,69.5913,69.7433,68.9815,69.7338,34549.784,0
+LEN-B.US,D,20221213,000000,72.7471,73.4506,70.3137,70.3422,83933.82,0
+LEN-B.US,D,20221214,000000,70.5323,71.6789,70.019,70.6179,49272.524,0
+LEN-B.US,D,20221215,000000,66.7395,73.9401,66.7395,73.8973,125233.236,0
+LEN-B.US,D,20221216,000000,70.3517,73.0703,70.1331,72.462,84609.204,0
+LEN-B.US,D,20221219,000000,72.1198,72.7091,70.1996,70.6274,81851.912,0
+LEN-B.US,D,20221220,000000,70.1711,70.4183,69.3916,69.8099,60173.348,0
+LEN-B.US,D,20221221,000000,70.3422,71.3688,70.3422,71.0932,108282.36,0
+LEN-B.US,D,20221222,000000,70.77,71.7966,70.057,71.654,125060.708,0
+LEN-B.US,D,20221223,000000,71.0837,72.0057,70.9411,71.3878,75987.012,0
+LEN-B.US,D,20221227,000000,70.7129,71.8441,70.7129,71.3213,113957.9,0
+LEN-B.US,D,20221228,000000,71.7586,71.7586,69.1065,69.2586,83326.816,0
+LEN-B.US,D,20221229,000000,69.6768,71.4734,69.6768,71.1692,89344.256,0
+LEN-B.US,D,20221230,000000,70.4087,71.3973,70.4087,71.0837,67176.512,0
+LEN-B.US,D,20230103,000000,71.635,72.8707,71.5657,72.3669,137417.5,0
+LEN-B.US,D,20230104,000000,73.308,75.0285,73.308,73.8973,82792.4,0
+LEN-B.US,D,20230105,000000,73.2985,74.2871,72.6806,73.8783,122429.656,0
+LEN-B.US,D,20230106,000000,74.6008,75.9981,74.6008,75.2852,67197.552,0
+LEN-B.US,D,20230109,000000,75.0951,76.202,74.0875,74.6103,192838.964,0
+LEN-B.US,D,20230110,000000,74.135,75.6369,73.9449,75.3992,57399.224,0
+LEN-B.US,D,20230111,000000,76.4259,77.8707,75.8365,77.7471,78904.208,0
+LEN-B.US,D,20230112,000000,77.7947,78.6312,76.7011,78.0133,69752.86,0
+LEN-B.US,D,20230113,000000,76.4544,78.3079,76.4354,77.7186,76511.96,0
+LEN-B.US,D,20230117,000000,77.5665,78.4886,77.4715,77.7471,84092.672,0
+LEN-B.US,D,20230118,000000,78.2605,79.9343,76.8916,76.8916,90953.816,0
+LEN-B.US,D,20230119,000000,75.8935,76.9676,75.0713,75.4087,59719.936,0
+LEN-B.US,D,20230120,000000,75.7224,76.616,74.6483,76.616,53159.664,0
+LEN-B.US,D,20230123,000000,76.616,77.7102,76.2928,77.2814,97647.692,0
+LEN-B.US,D,20230124,000000,77.4905,78.6787,76.8441,78.5646,122236.088,0
+LEN-B.US,D,20230125,000000,77.9468,78.8593,77.6996,78.5551,82080.196,0
+LEN-B.US,D,20230126,000000,78.7167,79.6673,78.1559,79.5057,69298.396,0
+LEN-B.US,D,20230127,000000,79.249,81.1217,79.249,80.3802,64509.692,0
+LEN-B.US,D,20230130,000000,79.7814,81.2452,79.6673,79.6673,69012.252,0
+LEN-B.US,D,20230131,000000,80.4278,82.576,80.4278,82.0913,103726.148,0
+LEN-B.US,D,20230201,000000,82.0913,84.4202,80.808,83.27,111825.496,0
+LEN-B.US,D,20230202,000000,83.7643,86.5019,83.7643,84.9335,178692.72,0
+LEN-B.US,D,20230203,000000,83.4981,84.1825,82.1578,82.7947,87131.9,0
+LEN-B.US,D,20230206,000000,82.0342,82.0342,80.8555,81.5114,70844.836,0
+LEN-B.US,D,20230207,000000,81.0456,82.3004,80.1616,82.1388,82344.248,0
+LEN-B.US,D,20230208,000000,82.0913,82.0913,80.0285,80.2852,73052.984,0
+LEN-B.US,D,20230209,000000,80.7985,81.6255,80.2186,80.2567,79179.832,0
+LEN-B.US,D,20230210,000000,80.2947,81.6635,80.2947,81.4924,48930.624,0
+LEN-B.US,D,20230213,000000,81.4068,83.4696,81.4068,83.4411,53489.992,0
+LEN-B.US,D,20230214,000000,83.1084,83.9163,82.3954,83.1654,50124.644,0
+LEN-B.US,D,20230215,000000,82.4067,84.1825,82.4067,82.9183,65169.296,0
+LEN-B.US,D,20230216,000000,81.3213,81.8964,80.7985,81.4829,70930.048,0
+LEN-B.US,D,20230217,000000,80.6844,80.6844,78.8878,79.7433,69588.748,0
+LEN-B.US,D,20230221,000000,78.5171,79.23,76.8251,77.3194,68008.644,0
+LEN-B.US,D,20230222,000000,78.0228,78.455,77.1008,77.8897,125884.424,0
+LEN-B.US,D,20230223,000000,78.5646,78.5646,77.1388,78.251,37111.404,0
+LEN-B.US,D,20230224,000000,76.9392,77.4334,76.226,77.1103,58218.732,0
+LEN-B.US,D,20230227,000000,77.9468,78.1369,76.5779,77.1863,50712.712,0
+LEN-B.US,D,20230228,000000,76.9962,78.1416,76.9962,77.6236,120370.892,0
+LEN-B.US,D,20230301,000000,77.3669,77.9563,76.3973,76.4354,121042.068,0
+LEN-B.US,D,20230302,000000,75.7319,77.0436,75.3327,76.7205,47397.86,0
+LEN-B.US,D,20230303,000000,77.3004,78.5266,77.3004,78.327,36939.928,0
+LEN-B.US,D,20230306,000000,78.0989,78.674,77.462,77.6996,60403.736,0
+LEN-B.US,D,20230307,000000,77.5951,78.7357,77.5665,77.6996,28448.184,0
+LEN-B.US,D,20230308,000000,77.9468,79.2871,77.6141,79.211,35637.552,0
+LEN-B.US,D,20230309,000000,79.097,80.7224,78.6217,78.7548,72212.436,0
+LEN-B.US,D,20230310,000000,79.2871,79.8004,77.3146,77.7091,36048.884,0
+LEN-B.US,D,20230313,000000,76.8726,79.6721,76.8726,78.5837,38897.7,0
+LEN-B.US,D,20230314,000000,79.5437,80.7795,79.116,80.3137,74132.336,0
+LEN-B.US,D,20230315,000000,81.7395,82.7709,78.2034,79.4582,129005.708,0
+LEN-B.US,D,20230316,000000,79.4582,83.3365,79.3346,83.2129,66795.688,0
+LEN-B.US,D,20230317,000000,83.4886,83.6407,81.9867,82.8327,105973.22,0
+LEN-B.US,D,20230320,000000,83.289,83.2985,81.2167,81.73,39691.96,0
+LEN-B.US,D,20230321,000000,82.5951,83.4695,82.443,82.7091,53012.384,0
+LEN-B.US,D,20230322,000000,82.7376,83.9163,82.2148,82.3954,52810.4,0
+LEN-B.US,D,20230323,000000,83.0608,85.3137,82.6141,83.0038,79571.176,0
+LEN-B.US,D,20230324,000000,82.7567,83.7643,81.8438,83.1559,58646.896,0
+LEN-B.US,D,20230327,000000,83.8118,83.8118,82.153,82.1958,60422.672,0
+LEN-B.US,D,20230328,000000,82.4525,82.9373,81.7205,81.7681,58448.068,0
+LEN-B.US,D,20230329,000000,82.2433,83.2224,81.8821,83.2034,98617.636,0
+LEN-B.US,D,20230330,000000,83.1654,83.1892,82.7757,82.9658,52117.132,0
+LEN-B.US,D,20230331,000000,83.0894,85.2376,83.0894,84.8954,69722.352,0
+LEN-B.US,D,20230403,000000,84.249,85.2567,84.249,84.7814,62591.896,0
+LEN-B.US,D,20230404,000000,84.7433,85.1901,83.1369,83.7072,179249.228,0
+LEN-B.US,D,20230405,000000,83.9163,84.5817,83.5076,83.8688,165289.188,0
+LEN-B.US,D,20230406,000000,83.5171,83.5171,81.597,82.424,72603.78,0
+LEN-B.US,D,20230410,000000,82.2243,83.3175,82.1768,82.8517,79423.896,0
+LEN-B.US,D,20230411,000000,83.0989,86.0741,83.0989,85.8745,117085.496,0
+LEN-B.US,D,20230412,000000,86.0551,86.4829,85.4753,85.6939,51821.52,0
+LEN-B.US,D,20230413,000000,85.6654,86.4163,84.7814,85.5228,67203.864,0
+LEN-B.US,D,20230414,000000,85.0856,86.3498,85.0856,86.2643,59550.564,0
+LEN-B.US,D,20230417,000000,85.884,87.0342,85.884,86.9677,72781.568,0
+LEN-B.US,D,20230418,000000,87.1958,89.8527,87.1863,89.8004,85805.328,0
+LEN-B.US,D,20230419,000000,89.5057,90.1093,88.9734,89.6958,90187.96,0
+LEN-B.US,D,20230420,000000,89.8954,93.346,89.8954,92.0532,82672.472,0
+LEN-B.US,D,20230421,000000,92.3574,92.3574,90.846,91.5589,66964.008,0
+LEN-B.US,D,20230424,000000,91.4449,92.2243,90.3175,92.1293,57951.524,0
+LEN-B.US,D,20230425,000000,91.1122,92.3289,91.0551,91.0741,49543.94,0
+LEN-B.US,D,20230426,000000,91.0266,91.1882,89.6388,89.8194,59107.672,0
+LEN-B.US,D,20230427,000000,90.1806,92.3859,90.1806,92.3859,57951.524,0
+LEN-B.US,D,20230428,000000,92.7662,94.1065,92.4905,92.9848,80974.544,0
+LEN-B.US,D,20230501,000000,92.3954,93.8403,92.3954,93.3175,56616.536,0
+LEN-B.US,D,20230502,000000,92.9658,94.8717,91.9011,94.5627,46356.38,0
+LEN-B.US,D,20230503,000000,94.943,97.2909,94.943,95.9696,91871.16,0
+LEN-B.US,D,20230504,000000,95.7224,96.1787,93.6407,93.7643,94971.404,0
+LEN-B.US,D,20230505,000000,93.8878,95.2186,93.6359,94.7243,64970.468,0
+LEN-B.US,D,20230508,000000,94.2586,96.0361,94.2586,95.5608,70554.484,0
+LEN-B.US,D,20230509,000000,95.3137,97.0342,95.2567,95.2757,74377.452,0
+LEN-B.US,D,20230510,000000,95.884,95.884,94.7243,95.2091,77146.316,0
+LEN-B.US,D,20230511,000000,95.1141,95.7985,94.8574,95.1236,82965.98,0
+LEN-B.US,D,20230512,000000,95.5228,95.6939,93.8213,94.7243,65905.696,0
+LEN-B.US,D,20230515,000000,94.8099,95.3042,94.1065,95.057,84970.04,0
+LEN-B.US,D,20230516,000000,94.4106,95.48,93.4268,95.1806,85473.948,0
+LEN-B.US,D,20230517,000000,95.884,96.0266,94.9715,95.8745,83045.932,0
+LEN-B.US,D,20230518,000000,95.9981,97.2148,95.1616,96.9582,58893.064,0
+LEN-B.US,D,20230519,000000,96.6065,96.6065,94.9525,95.2281,78719.056,0
+LEN-B.US,D,20230522,000000,94.943,95.3897,92.5,92.6331,39332.176,0
+LEN-B.US,D,20230523,000000,91.9867,91.9867,89.3346,89.6768,64731.664,0
+LEN-B.US,D,20230524,000000,90.0856,90.77,89.8289,90,37619.52,0
+LEN-B.US,D,20230525,000000,90.7034,91.4829,90.4183,90.7034,32546.776,0
+LEN-B.US,D,20230526,000000,91.2928,91.2928,88.9924,90.0856,33236.888,0
+LEN-B.US,D,20230530,000000,90.2757,91.0741,90.1122,91.0266,49157.856,0
+LEN-B.US,D,20230531,000000,90.3042,90.8175,89.2633,89.8764,62545.608,0
+LEN-B.US,D,20230601,000000,89.5247,90.865,89.4677,90.4183,44221.872,0
+LEN-B.US,D,20230602,000000,90.3232,94.5246,90.3232,94.23,38093.972,0
+LEN-B.US,D,20230605,000000,93.7167,94.2205,92.7281,94.173,50344.512,0
+LEN-B.US,D,20230606,000000,94.1065,97.5285,94.1065,97.3194,39572.032,0
+LEN-B.US,D,20230607,000000,97.4905,98.0441,96.2548,96.2833,61927.032,0
+LEN-B.US,D,20230608,000000,95.7034,96.6825,94.4962,94.8764,57958.888,0
+LEN-B.US,D,20230609,000000,94.8764,95.9316,94.8764,95.3992,34476.144,0
+LEN-B.US,D,20230612,000000,95.2091,97.4335,95.1331,96.4163,43171.976,0
+LEN-B.US,D,20230613,000000,96.7966,97.7946,96.4068,96.4259,60817.172,0
+LEN-B.US,D,20230614,000000,96.8346,97.424,93.7452,94.5437,131900.812,0
+LEN-B.US,D,20230615,000000,97.1293,99.116,96.2739,99.116,152971.32,0
+LEN-B.US,D,20230616,000000,100.276,101.226,99.558,100.494,170204.132,0
+LEN-B.US,D,20230620,000000,100.684,102.376,100.221,101.483,82814.492,0
+LEN-B.US,D,20230621,000000,101.378,102.229,100.58,101.901,76022.78,0
+LEN-B.US,D,20230622,000000,101.169,102.519,100.675,102.471,102813.012,0
+LEN-B.US,D,20230623,000000,102.5,104.125,101.996,104.002,158223.956,0
+LEN-B.US,D,20230626,000000,103.546,104.049,101.835,102.652,39620.424,0
+LEN-B.US,D,20230627,000000,102.947,107.357,102.947,106.996,80825.16,0
+LEN-B.US,D,20230628,000000,106.445,108.203,106.169,106.407,69692.896,0
+LEN-B.US,D,20230629,000000,106.131,106.559,104.716,106.549,97890.704,0
+LEN-B.US,D,20230630,000000,107.519,108.897,107.044,107.395,99844.268,0
+LEN-B.US,D,20230703,000000,107.139,109.154,107.139,109.125,59645.244,0
+LEN-B.US,D,20230705,000000,108.84,109.553,107.025,107.367,83494.084,0
+LEN-B.US,D,20230706,000000,105.58,105.856,103.489,103.774,83850.712,0
+LEN-B.US,D,20230707,000000,103.631,104.582,102.405,102.671,107823.688,0
+LEN-B.US,D,20230710,000000,104.373,105.188,103.983,104.99,93865.752,0
+LEN-B.US,D,20230711,000000,105.475,107.624,105.257,107.424,64665.388,0
+LEN-B.US,D,20230712,000000,108.812,110.703,108.707,110.418,66193.944,0
+LEN-B.US,D,20230713,000000,110.989,112.833,110.542,112.833,142801.636,0
+LEN-B.US,D,20230714,000000,113.451,115.095,113.146,114.933,92964.188,0
+LEN-B.US,D,20230717,000000,114.287,114.287,112.158,112.243,27602.376,0
+LEN-B.US,D,20230718,000000,112.814,113.365,111.911,112.063,50965.192,0
+LEN-B.US,D,20230719,000000,111.835,112.167,111.022,111.759,61550.416,0
+LEN-B.US,D,20230720,000000,111.835,111.93,106.797,108.08,64405.544,0
+LEN-B.US,D,20230721,000000,108.279,109.373,108.279,109.011,76480.4,0
+LEN-B.US,D,20230724,000000,108.422,110.532,108.422,110.048,100221.936,0
+LEN-B.US,D,20230725,000000,110.01,111.692,109.971,110.39,104645.596,0
+LEN-B.US,D,20230726,000000,109.791,111.445,108.992,109.867,168644.016,0
+LEN-B.US,D,20230727,000000,110.333,110.788,108.023,108.194,79359.724,0
+LEN-B.US,D,20230728,000000,109.325,110.494,109.04,110.19,61814.468,0
+LEN-B.US,D,20230731,000000,110.76,110.76,108.546,109.23,77783.828,0
+LEN-B.US,D,20230801,000000,108.337,110.342,108.337,109.962,65118.8,0
+LEN-B.US,D,20230802,000000,108.907,109.249,107.414,108.203,106269.884,0
+LEN-B.US,D,20230803,000000,107.348,107.728,105.067,105.989,79158.792,0
+LEN-B.US,D,20230804,000000,105.551,109.163,105.551,108.783,79105.14,0
+LEN-B.US,D,20230807,000000,108.26,110.209,108.26,109.62,106105.772,0
+LEN-B.US,D,20230808,000000,108.603,109.819,108.365,109.24,105238.924,0
+LEN-B.US,D,20230809,000000,108.669,109.477,107.481,107.928,79800.512,0
+LEN-B.US,D,20230810,000000,108.774,109.971,106.122,106.473,65328.148,0
+LEN-B.US,D,20230811,000000,106.065,107.395,105.932,106.074,94117.18,0
+LEN-B.US,D,20230814,000000,106.16,107.319,105.627,107.177,60075.512,0
+LEN-B.US,D,20230815,000000,107.662,109.724,106.16,109.268,77377.756,0
+LEN-B.US,D,20230816,000000,109.933,109.933,106.15,106.16,72169.304,0
+LEN-B.US,D,20230817,000000,106.854,107.414,101.008,101.036,89396.856,0
+LEN-B.US,D,20230818,000000,100.466,102.605,100.466,101.283,72333.416,0
+LEN-B.US,D,20230821,000000,101.16,101.16,98.8783,99.8764,55727.596,0
+LEN-B.US,D,20230822,000000,100.095,100.764,99.791,100.371,44468.04,0
+LEN-B.US,D,20230823,000000,100.494,101.445,99.924,100.314,56391.408,0
+LEN-B.US,D,20230824,000000,100.713,100.865,99.1445,99.2871,41748.62,0
+LEN-B.US,D,20230825,000000,99.0494,99.4297,96.2643,97.9848,59367.516,0
+LEN-B.US,D,20230828,000000,99.192,99.192,97.2861,98.1179,25290.08,0
+LEN-B.US,D,20230829,000000,97.4961,100.494,97.481,100.409,52245.476,0
+LEN-B.US,D,20230830,000000,101.027,102.662,100.794,101.939,78956.808,0
+LEN-B.US,D,20230831,000000,101.797,101.977,101.027,101.388,96776.636,0
+LEN-B.US,D,20230901,000000,101.835,103.127,101.388,102.681,172525.896,0
+LEN-B.US,D,20230905,000000,102.633,102.633,96.9202,97.538,100297.68,0
+LEN-B.US,D,20230906,000000,98.0228,100.295,98.0228,100.257,61676.656,0
+LEN-B.US,D,20230907,000000,99.8099,101.369,99.0684,101.055,75785.028,0
+LEN-B.US,D,20230908,000000,100.456,102.015,100.418,101.302,65135.632,0
+LEN-B.US,D,20230911,000000,101.597,103.65,101.597,101.92,33959.612,0
+LEN-B.US,D,20230912,000000,101.521,102.391,98.7643,99.2681,40912.28,0
+LEN-B.US,D,20230913,000000,99.9905,99.9905,97.2433,98.9924,94618.984,0
+LEN-B.US,D,20230914,000000,99.943,100.494,98.8688,100.475,73334.92,0
+LEN-B.US,D,20230915,000000,99.116,99.116,94.7529,96.9867,133465.136,0
+LEN-B.US,D,20230918,000000,97.3384,99.7529,97.3384,99.7529,90413.088,0
+LEN-B.US,D,20230919,000000,99.4962,100.257,98.3175,100.01,73363.324,0
+LEN-B.US,D,20230920,000000,100.637,102.234,99.7814,99.8194,80253.924,0
+LEN-B.US,D,20230921,000000,98.4221,98.5171,96.0219,97.2053,60922.372,0
+LEN-B.US,D,20230922,000000,97.9373,98.4886,97.1388,97.7376,54560.928,0
+LEN-B.US,D,20230925,000000,96.673,98.8308,96.673,97.7757,90291.056,0
+LEN-B.US,D,20230926,000000,96.7776,98.0322,96.5875,96.6825,60933.944,0
+LEN-B.US,D,20230927,000000,97.3099,98.4316,96.597,96.654,51282.896,0
+LEN-B.US,D,20230928,000000,96.2452,99.5057,96.2452,99.097,55240.52,0
+LEN-B.US,D,20230929,000000,100.257,100.257,97.0532,97.1768,43275.072,0
+LEN-B.US,D,20231002,000000,96.1407,97.6616,95.6179,96.597,91940.592,0
+LEN-B.US,D,20231003,000000,95.7129,96.1407,93.7357,94.6388,74621.516,0
+LEN-B.US,D,20231004,000000,94.5913,96.0837,94.2586,95.5418,59837.76,0
+LEN-B.US,D,20231005,000000,94.8859,96.1169,94.8194,95.1901,69724.456,0
+LEN-B.US,D,20231006,000000,93.9829,97.3954,93.9829,96.4639,81462.672,0
+LEN-B.US,D,20231009,000000,95.2852,98.9259,95.2852,98.7548,61932.292,0
+LEN-B.US,D,20231010,000000,99.2681,101.968,98.9354,100.295,62526.672,0
+LEN-B.US,D,20231011,000000,99.8764,101.521,99.4772,100.38,75725.064,0
+LEN-B.US,D,20231012,000000,100.418,100.418,95.4183,95.9411,61952.28,0
+LEN-B.US,D,20231013,000000,96.1122,96.8631,95.5989,96.7015,59480.08,0
+LEN-B.US,D,20231016,000000,97.1863,97.557,96.1217,97.0627,46000.804,0
+LEN-B.US,D,20231017,000000,96.0932,98.6597,96.0932,97.557,54696.636,0
+LEN-B.US,D,20231018,000000,96.5779,96.8156,95.3232,95.3517,46781.388,0
+LEN-B.US,D,20231019,000000,95.5989,95.5989,92.7186,92.8327,33488.316,0
+LEN-B.US,D,20231020,000000,93.0323,93.3674,91.1882,91.2928,56644.94,0
+LEN-B.US,D,20231023,000000,91.0741,93.1844,91.0741,92.4144,39218.56,0
+LEN-B.US,D,20231024,000000,92.7376,93.0228,91.73,92.0247,32754.02,0
+LEN-B.US,D,20231025,000000,91.1407,91.616,89.8384,90.1331,53659.364,0
+LEN-B.US,D,20231026,000000,90.2567,92.0817,90.0665,90.846,33010.708,0
+LEN-B.US,D,20231027,000000,91.0646,91.1597,90.1331,90.4183,45892.448,0
+LEN-B.US,D,20231030,000000,91.2262,92.0532,90.3089,91.5589,50315.056,0
+LEN-B.US,D,20231031,000000,92.4525,94.3346,92.2529,93.7357,60133.372,0
+LEN-B.US,D,20231101,000000,93.2129,97.8042,93.2129,97.4144,52440.096,0
+LEN-B.US,D,20231102,000000,98.4696,103.023,98.4696,101.863,54780.796,0
+LEN-B.US,D,20231103,000000,103.156,107.034,103.156,105.019,51722.632,0
+LEN-B.US,D,20231106,000000,103.441,104.458,102.937,103.973,44073.54,0
+LEN-B.US,D,20231107,000000,103.565,106.678,103.565,106.046,43237.2,0
+LEN-B.US,D,20231108,000000,106.911,107.101,105.675,105.856,52166.576,0
+LEN-B.US,D,20231109,000000,105.513,107.224,104.705,105.133,39151.232,0
+LEN-B.US,D,20231110,000000,105.989,107.633,105.485,107.253,44383.88,0
+LEN-B.US,D,20231113,000000,107.082,108.127,105.989,107.319,30497.48,0
+LEN-B.US,D,20231114,000000,110.029,114.216,110.029,112.196,86566.976,0
+LEN-B.US,D,20231115,000000,111.502,112.69,110.485,110.589,60826.64,0
+LEN-B.US,D,20231116,000000,111.692,111.702,110.523,111.683,39993.884,0
+LEN-B.US,D,20231117,000000,112.167,112.747,111.768,112.49,48707.6,0
+LEN-B.US,D,20231120,000000,112.167,112.567,111.54,112.367,23928.792,0
+LEN-B.US,D,20231121,000000,112.025,112.215,110.542,110.684,21726.956,0
+LEN-B.US,D,20231122,000000,112.272,112.272,110.504,111.141,13466.652,0
+LEN-B.US,D,20231124,000000,111.217,111.331,110.898,110.951,9224.988,0
+LEN-B.US,D,20231127,000000,110.58,110.741,109.553,109.772,43372.908,0
+LEN-B.US,D,20231128,000000,109.335,110.048,108.717,108.84,22260.32,0
+LEN-B.US,D,20231129,000000,109.316,110.656,109.03,109.781,63248.344,0
+LEN-B.US,D,20231130,000000,109.202,109.401,108.08,109.068,55780.196,0
+LEN-B.US,D,20231201,000000,109.259,114.458,108.798,114.458,92565.48,0
+LEN-B.US,D,20231204,000000,114.259,114.534,113.251,114.011,33841.788,0
+LEN-B.US,D,20231205,000000,113.736,115.095,113.47,114.971,34101.632,0
+LEN-B.US,D,20231206,000000,115.96,119.527,115.96,117.643,56073.704,0
+LEN-B.US,D,20231207,000000,117.823,119.344,117.319,119.344,34035.356,0
+LEN-B.US,D,20231208,000000,119.436,124.316,119.436,124.278,222286.548,0
+LEN-B.US,D,20231211,000000,124.097,124.325,122.766,122.89,45362.24,0
+LEN-B.US,D,20231212,000000,122.861,123.603,122.7,123.118,36414.98,0
+LEN-B.US,D,20231213,000000,123.413,126.958,122.139,125.97,78696.964,0
+LEN-B.US,D,20231214,000000,127.348,133.156,126.502,132.88,111204.816,0
+LEN-B.US,D,20231215,000000,123.707,132.937,123.565,128.584,122384.42,0
+LEN-B.US,D,20231218,000000,127.291,127.291,125.219,126.949,38603.14,0
+LEN-B.US,D,20231219,000000,126.578,128.806,126.578,127.538,48844.36,0
+LEN-B.US,D,20231220,000000,126.797,128.63,125.342,125.399,46312.196,0
+LEN-B.US,D,20231221,000000,127.367,127.405,124.886,126.312,45066.628,0
+LEN-B.US,D,20231222,000000,126.16,126.435,125,125.732,37394.392,0
+LEN-B.US,D,20231226,000000,125.143,126.616,125.143,126.54,69511.952,0
+LEN-B.US,D,20231227,000000,125.978,128.11,125.978,128.07,49932.128,0
+LEN-B.US,D,20231228,000000,128.508,128.508,127.329,127.614,31363.276,0
+LEN-B.US,D,20231229,000000,127.072,128.251,127.072,127.424,59879.84,0
+LEN-B.US,D,20240102,000000,126.264,126.416,124.686,126.34,56032.676,0
+LEN-B.US,D,20240103,000000,124.886,126.336,123.151,125.77,57774.788,0
+LEN-B.US,D,20240104,000000,125.894,127.167,125.466,125.684,44666.868,0
+LEN-B.US,D,20240105,000000,125.076,127.614,125.076,126.787,63473.472,0
+LEN-B.US,D,20240108,000000,127.795,128.527,127.386,128.241,60138.632,0
+LEN-B.US,D,20240109,000000,127.091,127.823,126.934,127.567,35894.24,0
+LEN-B.US,D,20240110,000000,129.297,132.719,129.297,132.49,75285.328,0
+LEN-B.US,D,20240111,000000,131.825,134.392,131.074,134.382,43626.44,0
+LEN-B.US,D,20240112,000000,134.449,134.449,131.198,132.405,43665.364,0
+LEN-B.US,D,20240116,000000,131.046,132.129,131.027,131.806,49937.388,0
+LEN-B.US,D,20240117,000000,130.086,131.084,129.648,129.924,70341.98,0
+LEN-B.US,D,20240118,000000,130.846,132.804,129.306,130.951,35063.16,0
+LEN-B.US,D,20240119,000000,130.456,132.88,130.209,132.795,33912.272,0
+LEN-B.US,D,20240122,000000,132.129,135.827,132.063,135.532,37459.616,0
+LEN-B.US,D,20240123,000000,133.897,133.897,127.419,127.814,63371.428,0
+LEN-B.US,D,20240124,000000,128.327,129.42,126.264,126.293,56376.68,0
+LEN-B.US,D,20240125,000000,128.089,129.996,128.089,129.753,34882.216,0
+LEN-B.US,D,20240126,000000,129.278,131.141,129.135,129.287,30821.496,0
+LEN-B.US,D,20240129,000000,129.287,131.074,128.792,130.808,34112.152,0
+LEN-B.US,D,20240130,000000,131.264,132.994,131.264,132.424,37069.324,0
+LEN-B.US,D,20240131,000000,132.006,133.964,131.53,131.892,75350.552,0
+LEN-B.US,D,20240201,000000,133.403,135.722,132.395,135.181,52423.264,0
+LEN-B.US,D,20240202,000000,133.603,137.044,132.548,135.684,36584.352,0
+LEN-B.US,D,20240205,000000,133.755,136.16,133.156,135.171,55623.448,0
+LEN-B.US,D,20240206,000000,135.285,135.285,132.662,134.059,48130.052,0
+LEN-B.US,D,20240207,000000,135.105,136.257,134.99,135,58293.424,0
+LEN-B.US,D,20240208,000000,134.506,136.416,134.173,135.181,37409.12,0
+LEN-B.US,D,20240209,000000,136.854,136.854,133.983,136.046,45764.104,0
+LEN-B.US,D,20240212,000000,136.397,140.585,136.397,139.905,55975.868,0
+LEN-B.US,D,20240213,000000,135.618,135.618,132.538,134.268,61813.416,0
+LEN-B.US,D,20240214,000000,135.342,137.586,134.211,136.388,59149.752,0
+LEN-B.US,D,20240215,000000,137.966,137.966,136.673,136.74,33467.276,0
+LEN-B.US,D,20240216,000000,134.99,135.266,133.194,133.251,47808.14,0
+LEN-B.US,D,20240220,000000,133.346,134.644,133.346,133.698,18332.152,0
+LEN-B.US,D,20240221,000000,134.449,135.751,133.669,134.61,21034.74,0
+LEN-B.US,D,20240222,000000,136.036,136.569,135.466,135.703,30583.744,0
+LEN-B.US,D,20240223,000000,137.087,137.928,136.996,136.996,23109.284,0
+LEN-B.US,D,20240226,000000,137.719,137.89,136.511,136.625,16124.004,0
+LEN-B.US,D,20240227,000000,135.96,137.567,134.829,134.829,37793.1,0
+LEN-B.US,D,20240228,000000,134.449,136.359,134.449,136.321,30917.228,0
+LEN-B.US,D,20240229,000000,136.882,140.409,136.882,140.086,28390.324,0
+LEN-B.US,D,20240301,000000,139.059,142.837,139.059,142.51,38118.168,0
+LEN-B.US,D,20240304,000000,142.985,144.116,140.97,141.236,37534.308,0
+LEN-B.US,D,20240305,000000,141.716,142.414,139.249,139.401,27178.42,0
+LEN-B.US,D,20240306,000000,140.067,141.378,139.629,140.532,29538.056,0
+LEN-B.US,D,20240307,000000,142.072,144.43,142.072,143.422,22653.768,0
+LEN-B.US,D,20240308,000000,144.049,144.487,141.93,142.414,21684.876,0
+LEN-B.US,D,20240311,000000,141.236,142.291,140.77,141.606,25585.692,0
+LEN-B.US,D,20240312,000000,142.562,143.08,141.435,142.652,79847.852,0
+LEN-B.US,D,20240313,000000,142.643,143.65,141.806,142.956,37537.464,0
+LEN-B.US,D,20240314,000000,136.882,137.281,131.654,132.319,59404.336,0
+LEN-B.US,D,20240315,000000,133.232,136.407,133.222,133.897,262945.296,0
+LEN-B.US,D,20240318,000000,134.534,134.753,132.833,134.116,53728.796,0
+LEN-B.US,D,20240319,000000,134.116,136.844,133.546,136.616,46091.276,0
+LEN-B.US,D,20240320,000000,137.12,140.352,135.96,140.086,38909.272,0
+LEN-B.US,D,20240321,000000,140.086,143.099,140.086,141.226,72295.544,0
+LEN-B.US,D,20240322,000000,141.635,142.343,141.084,141.283,45932.424,0
+LEN-B.US,D,20240325,000000,140.779,142.823,140.779,141.835,57019.452,0
+LEN-B.US,D,20240326,000000,142.823,143.489,141.835,141.911,58748.94,0
+LEN-B.US,D,20240327,000000,142.177,144.03,142.177,143.869,66149.76,0
+LEN-B.US,D,20240328,000000,145,147.624,145,146.559,48206.848,0
+LEN-B.US,D,20240401,000000,146.692,146.692,143.279,144.078,56392.46,0
+LEN-B.US,D,20240402,000000,140.751,141.122,138.251,139.059,44778.38,0
+LEN-B.US,D,20240403,000000,136.416,142.077,136.416,141.502,40971.192,0
+LEN-B.US,D,20240404,000000,143.593,143.593,140.133,140.219,34988.468,0
+LEN-B.US,D,20240405,000000,140.951,143.08,140.409,142.757,35195.712,0
+LEN-B.US,D,20240408,000000,143.669,144.068,140.97,142.709,70946.88,0
+LEN-B.US,D,20240409,000000,143.536,143.726,141.255,143.213,46715.112,0
+LEN-B.US,D,20240410,000000,140.124,140.124,135.257,135.276,56198.892,0
+LEN-B.US,D,20240411,000000,136.483,138.84,136.359,137.3,67672.004,0
+LEN-B.US,D,20240412,000000,137.3,137.51,136.454,137.319,39705.636,0
+LEN-B.US,D,20240415,000000,138.317,138.317,134.154,134.458,34781.224,0
+LEN-B.US,D,20240416,000000,133.194,133.194,130.048,131.949,53110.22,0
+LEN-B.US,D,20240417,000000,133.717,133.717,131.136,131.397,53515.24,0
+LEN-B.US,D,20240418,000000,133.954,135.2,132.291,132.319,43585.412,0
+LEN-B.US,D,20240419,000000,133.203,133.241,129.572,130.684,50666.424,0
+LEN-B.US,D,20240422,000000,131.559,133.365,130.409,132.576,43686.404,0
+LEN-B.US,D,20240423,000000,133.574,136.293,132.248,135.903,56002.168,0
+LEN-B.US,D,20240424,000000,136.759,137.833,133.631,134.686,49760.652,0
+LEN-B.US,D,20240425,000000,132.49,134.249,130.181,133.612,34703.376,0
+LEN-B.US,D,20240426,000000,135.932,136.987,135.409,135.817,33670.312,0
+LEN-B.US,D,20240429,000000,137.338,137.338,135.96,137.12,31845.092,0
+LEN-B.US,D,20240430,000000,135.76,135.936,133.413,133.451,44796.264,0
+LEN-B.US,D,20240501,000000,133.08,137.177,132.552,134.658,45454.816,0
+LEN-B.US,D,20240502,000000,136.188,136.811,133.814,136.416,36500.192,0
+LEN-B.US,D,20240503,000000,139.629,143.26,138.631,138.831,54566.188,0
+LEN-B.US,D,20240506,000000,140.409,141.806,139.363,141.559,30264.988,0
+LEN-B.US,D,20240507,000000,142.624,142.809,142.091,142.443,38697.82,0
+LEN-B.US,D,20240508,000000,141.759,141.759,139.544,139.705,51985.632,0
+LEN-B.US,D,20240509,000000,139.325,142.357,139.325,142.357,25390.02,0
+LEN-B.US,D,20240510,000000,142.357,144.449,142.348,144.221,28255.668,0
+LEN-B.US,D,20240513,000000,144.487,144.677,142.701,143.222,34400.4,0
+LEN-B.US,D,20240514,000000,142.719,143.893,142.452,143.612,30351.252,0
+LEN-B.US,D,20240515,000000,145.532,151.16,145.532,151.036,81785.636,0
+LEN-B.US,D,20240516,000000,150.19,150.19,145.523,145.551,43893.648,0
+LEN-B.US,D,20240517,000000,144.876,146.597,144.876,146.597,17159.172,0
+LEN-B.US,D,20240520,000000,146.53,146.597,144.049,144.439,22679.016,0
+LEN-B.US,D,20240521,000000,143.907,143.907,142.177,142.652,28920.532,0
+LEN-B.US,D,20240522,000000,140.323,140.323,136.583,136.949,28351.4,0
+LEN-B.US,D,20240523,000000,136.711,137.557,135.033,135.827,51930.928,0
+LEN-B.US,D,20240524,000000,136.16,137.567,136.16,137.567,19812.316,0
+LEN-B.US,D,20240528,000000,137.909,137.909,135.276,135.884,24570.512,0
+LEN-B.US,D,20240529,000000,134.059,134.895,133.66,134.753,22284.516,0
+LEN-B.US,D,20240530,000000,134.449,137.814,134.449,137.814,22052.024,0
+LEN-B.US,D,20240531,000000,139.087,139.401,137.255,139.03,59849.332,0
+LEN-B.US,D,20240603,000000,140.561,140.561,138.603,139.106,30587.952,0
+LEN-B.US,D,20240604,000000,137.952,138.726,136.587,136.606,27746.5,0
+LEN-B.US,D,20240605,000000,137.985,138.032,135.791,138.032,22752.656,0
+LEN-B.US,D,20240606,000000,138.308,138.308,135.528,135.979,23227.108,0
+LEN-B.US,D,20240607,000000,134.287,134.306,132.072,133.755,16487.996,0
+LEN-B.US,D,20240610,000000,133.132,135.048,133.132,134.981,17609.428,0
+LEN-B.US,D,20240611,000000,132.129,132.719,131.901,132.158,17951.328,0
+LEN-B.US,D,20240612,000000,135.447,139.905,134.629,135.646,29565.408,0
+LEN-B.US,D,20240613,000000,135.295,136.625,134.344,136.017,29094.112,0
+LEN-B.US,D,20240614,000000,134.781,135.751,132.757,135.542,35861.628,0
+LEN-B.US,D,20240617,000000,134.829,136.849,133.631,135.932,41040.624,0
+LEN-B.US,D,20240618,000000,134.506,134.506,129.867,130.713,82975.448,0
+LEN-B.US,D,20240620,000000,130.105,130.884,129.563,130.219,28737.484,0
+LEN-B.US,D,20240621,000000,130.494,132.395,129.791,132.395,102864.56,0
+LEN-B.US,D,20240624,000000,131.958,133.08,130.856,132.7,39983.364,0
+LEN-B.US,D,20240625,000000,130.285,131.521,129.335,131.217,37096.676,0
+LEN-B.US,D,20240626,000000,130.494,131.754,130.494,131.065,42298.816,0
+LEN-B.US,D,20240627,000000,131.065,132.034,131.065,131.721,36519.128,0
+LEN-B.US,D,20240628,000000,132.871,133.441,131.901,132.538,123255.476,0
+LEN-B.US,D,20240701,000000,133.498,133.498,129.42,129.449,48699.184,0
+LEN-B.US,D,20240702,000000,129.43,129.515,126.107,127.329,68047.568,0
+LEN-B.US,D,20240703,000000,126.131,128.745,126.131,127.367,28355.608,0
+LEN-B.US,D,20240705,000000,127.196,127.196,125.171,126.787,33000.188,0
+LEN-B.US,D,20240708,000000,127.624,127.652,126.16,127.357,33341.036,0
+LEN-B.US,D,20240709,000000,127.785,129.111,127.605,127.918,61884.952,0
+LEN-B.US,D,20240710,000000,128.232,131.16,128.232,130.798,44940.388,0
+LEN-B.US,D,20240711,000000,133.346,139.81,133.104,139.81,58782.604,0
+LEN-B.US,D,20240712,000000,139.629,144.24,139.629,142.481,49738.56,0
+LEN-B.US,D,20240715,000000,143.061,144.335,141.92,142.006,43946.248,0
+LEN-B.US,D,20240716,000000,146.245,151.816,144.829,151.816,54367.36,0
+LEN-B.US,D,20240717,000000,149.819,151.198,148.441,148.517,38483.212,0
+LEN-B.US,D,20240718,000000,149.078,157.833,149.078,150.894,79171.416,0
+LEN-B.US,D,20240719,000000,149.211,152.471,149.211,150.675,81262.792,0
+LEN-B.US,D,20240722,000000,149.99,152.519,148.736,152.519,58330.244,0
+LEN-B.US,D,20240723,000000,151.226,153.945,150.932,152.947,49435.584,0
+LEN-B.US,D,20240724,000000,151.911,152.804,149.439,149.439,45864.044,0
+LEN-B.US,D,20240725,000000,151.606,155.642,151.53,151.74,59344.372,0
+LEN-B.US,D,20240726,000000,154.924,158.413,154.924,156.892,47673.484,0
+LEN-B.US,D,20240729,000000,157.871,159.059,156.283,158.013,47910.184,0
+LEN-B.US,D,20240730,000000,159.011,160.314,157.871,159.962,46570.988,0
+LEN-B.US,D,20240731,000000,158.66,161.027,156.749,156.806,55739.168,0
+LEN-B.US,D,20240801,000000,158.562,158.562,153.375,155.19,71346.64,0
+LEN-B.US,D,20240802,000000,150.922,155.285,150.504,154.04,45026.652,0
+LEN-B.US,D,20240805,000000,148.07,151.654,144.553,150.76,46155.448,0
+LEN-B.US,D,20240806,000000,149.458,154.363,149.078,151.825,51692.124,0
+LEN-B.US,D,20240807,000000,154.259,154.534,146.958,147.129,57705.356,0
+LEN-B.US,D,20240808,000000,148.935,150.642,148.441,149.563,78145.716,0
+LEN-B.US,D,20240809,000000,150.675,150.675,148.954,149.572,48062.724,0
+LEN-B.US,D,20240812,000000,150.58,150.58,147.486,148.232,51512.232,0
+LEN-B.US,D,20240813,000000,148.289,151.616,148.289,150.485,53610.972,0
+LEN-B.US,D,20240814,000000,150.837,150.837,148.593,149.04,39924.452,0
+LEN-B.US,D,20240815,000000,149.601,151.331,148.745,150.456,47899.664,0
+LEN-B.US,D,20240816,000000,149.173,152.766,149.173,151.721,40113.812,0
+LEN-B.US,D,20240819,000000,151.017,155.252,151.017,154.819,55135.32,0
+LEN-B.US,D,20240820,000000,154.933,156.255,153.84,153.869,36553.844,0
+LEN-B.US,D,20240821,000000,156.293,159.13,156.293,157.833,47425.212,0
+LEN-B.US,D,20240822,000000,156.673,159.116,156.568,157.234,26590.352,0
+LEN-B.US,D,20240823,000000,158.745,163.489,158.636,163.289,39888.684,0
+LEN-B.US,D,20240826,000000,165.114,165.114,161.407,161.407,21846.884,0
+LEN-B.US,D,20240827,000000,159.677,160.989,159.62,159.981,23370.18,0
+LEN-B.US,D,20240828,000000,160.209,160.827,158.027,158.831,27011.152,0
+LEN-B.US,D,20240829,000000,160.485,160.485,157.443,158.745,21736.424,0
+LEN-B.US,D,20240830,000000,160.114,160.561,157.481,160.485,27557.14,0
+LEN-B.US,D,20240903,000000,160.646,160.646,155,156.388,48760.2,0
+LEN-B.US,D,20240904,000000,156.226,156.977,154.734,156.426,22088.844,0
+LEN-B.US,D,20240905,000000,157.557,157.557,155.171,155.58,39922.348,0
+LEN-B.US,D,20240906,000000,159.572,159.572,156.475,156.702,37480.656,0
+LEN-B.US,D,20240909,000000,156.416,159.221,156.416,156.882,56861.652,0
+LEN-B.US,D,20240910,000000,157.766,157.856,155.228,157.319,36326.612,0
+LEN-B.US,D,20240911,000000,155.722,155.722,152.091,155.513,31066.612,0
+LEN-B.US,D,20240912,000000,156.968,158.27,155.894,158.08,17191.784,0
+LEN-B.US,D,20240913,000000,159.439,162.586,159.439,162.158,47465.188,0
+LEN-B.US,D,20240916,000000,162.548,163.916,161.19,163.508,42404.016,0
+LEN-B.US,D,20240917,000000,164.106,165.124,162.747,164.639,36430.76,0
+LEN-B.US,D,20240918,000000,165.447,166.663,162.443,164.059,26936.46,0
+LEN-B.US,D,20240919,000000,167.519,167.918,164.876,167.918,30675.268,0
+LEN-B.US,D,20240920,000000,164.449,164.449,157.899,158.679,120143.66,0
+LEN-B.US,D,20240923,000000,160.209,162.329,160.152,162.006,25767.688,0
+LEN-B.US,D,20240924,000000,162.785,162.785,160.086,161.521,30929.852,0
+LEN-B.US,D,20240925,000000,160.447,160.627,159.335,159.335,42740.656,0
+LEN-B.US,D,20240926,000000,161.293,161.293,158.992,159.325,56388.252,0
+LEN-B.US,D,20240927,000000,161.255,165.385,161.255,163.631,38375.908,0
+LEN-B.US,D,20240930,000000,162.224,164.534,162.224,164.392,42570.232,0
+LEN-B.US,D,20241001,000000,163.726,165.399,163.27,165.067,36303.468,0
+LEN-B.US,D,20241002,000000,165.114,165.114,162.956,164.24,31144.46,0
+LEN-B.US,D,20241003,000000,164.116,164.116,161.749,163.688,30440.672,0
+LEN-B.US,D,20241004,000000,164.173,164.173,158.118,159.791,36211.944,0
+LEN-B.US,D,20241007,000000,162.262,162.262,158.375,159.677,40030.704,0
+LEN-B.US,D,20241008,000000,160.219,160.982,157.956,158.051,61791.324,0
+LEN-B.US,D,20241009,000000,157.091,158.983,157.091,158.327,33788.136,0
+LEN-B.US,D,20241010,000000,156.93,158.46,155.779,156.093,37615.312,0
+LEN-B.US,D,20241011,000000,157.101,158.546,156.397,156.397,41224.724,0
+LEN-B.US,D,20241014,000000,156.397,160.005,156.397,159.42,48229.992,0
+LEN-B.US,D,20241015,000000,158.783,164.735,158.783,162.624,36585.404,0
+LEN-B.US,D,20241016,000000,165.057,166.568,165.057,166.15,33222.16,0
+LEN-B.US,D,20241017,000000,163.508,165.599,163.232,163.812,33849.152,0
+LEN-B.US,D,20241018,000000,165.162,168.251,164.168,167.253,30768.896,0
+LEN-B.US,D,20241021,000000,166.35,166.35,159.981,159.981,38223.368,0
+LEN-B.US,D,20241022,000000,158.935,158.935,153.973,153.973,51942.5,0
+LEN-B.US,D,20241023,000000,152.49,154.335,152.49,154.04,34910.62,0
+LEN-B.US,D,20241024,000000,155.352,157.091,155.076,156.065,39509.964,0
+LEN-B.US,D,20241025,000000,156.597,157.034,153.859,153.859,31281.22,0
+LEN-B.US,D,20241028,000000,153.508,156.426,153.508,155.675,55506.676,0
+LEN-B.US,D,20241029,000000,148.156,152.99,144.648,152.186,84844.852,0
+LEN-B.US,D,20241030,000000,151.683,155.057,151.683,153.441,50987.284,0
+LEN-B.US,D,20241031,000000,153.042,153.612,151.991,152.395,38896.648,0
+LEN-B.US,D,20241101,000000,152.053,155.437,151.816,152.177,55254.196,0
+LEN-B.US,D,20241104,000000,153.222,157.405,153.222,155.314,52108.716,0
+LEN-B.US,D,20241105,000000,153.878,159.216,153.878,159.097,42180.992,0
+LEN-B.US,D,20241106,000000,155.665,155.665,148.298,150,104742.38,0
+LEN-B.US,D,20241107,000000,149.648,154.287,149.648,154.078,35764.844,0
+LEN-B.US,D,20241108,000000,154.883,156.53,154.819,155.513,34935.868,0
+LEN-B.US,D,20241111,000000,156.835,156.835,154.924,156.521,31695.708,0
+LEN-B.US,D,20241112,000000,155.494,155.494,149.496,149.496,77623.924,0
+LEN-B.US,D,20241113,000000,152.476,152.476,149.487,149.924,40597.732,0
+LEN-B.US,D,20241114,000000,150.922,154.173,150.922,152.414,46246.972,0
+LEN-B.US,D,20241115,000000,152.605,153.508,151.255,151.644,43403.416,0
+LEN-B.US,D,20241118,000000,150.067,152.3,147.433,151.122,49066.332,0
+LEN-B.US,D,20241119,000000,151.369,151.987,149.876,151.454,39026.044,0
+LEN-B.US,D,20241120,000000,151.416,151.663,150.837,150.998,25914.968,0
+LEN-B.US,D,20241121,000000,151.112,152.899,150.808,151.302,23681.572,0
+LEN-B.US,D,20241122,000000,152.338,152.875,151.787,152.557,22472.824,0
+LEN-B.US,D,20241125,000000,155.765,162.072,155.352,159.943,77355.664,0
+LEN-B.US,D,20241126,000000,158.051,158.051,155.133,155.532,21224.1,0
+LEN-B.US,D,20241127,000000,157.452,157.452,156.245,156.245,13600.256,0
+LEN-B.US,D,20241129,000000,157.319,157.795,156.559,156.683,14661.724,0
+LEN-B.US,D,20241202,000000,154.16,156.911,154.16,155.513,27883.26,0
+LEN-B.US,D,20241203,000000,156.668,156.892,155.651,156.255,30266.04,0
+LEN-B.US,D,20241204,000000,155.894,156.302,150.323,150.779,36441.28,0
+LEN-B.US,D,20241205,000000,151.027,151.131,148.546,148.612,34525.588,0
+LEN-B.US,D,20241206,000000,150.846,150.846,146.844,147.234,30584.796,0
+LEN-B.US,D,20241209,000000,147.899,150.133,146.568,150.105,25260.624,0
+LEN-B.US,D,20241210,000000,147.624,149.002,145.513,147.376,110032.888,0
+LEN-B.US,D,20241211,000000,147.975,147.975,143.916,144.411,106259.364,0
+LEN-B.US,D,20241212,000000,142.947,144.344,141.759,141.911,44364.944,0
+LEN-B.US,D,20241213,000000,140.461,141.231,139.035,140.342,49635.464,0
+LEN-B.US,D,20241216,000000,142.148,142.586,137.795,138.184,46797.168,0
+LEN-B.US,D,20241217,000000,139.672,139.672,137.742,138.251,24395.88,0
+LEN-B.US,D,20241218,000000,139.163,139.439,132.462,132.462,39317.448,0
+LEN-B.US,D,20241219,000000,124.221,130.618,123.916,127.205,87262.348,0
+LEN-B.US,D,20241220,000000,127.376,128.365,125.238,126.949,109452.184,0
+LEN-B.US,D,20241223,000000,126.492,127.861,126.188,127.196,69720.248,0
+LEN-B.US,D,20241224,000000,127.49,127.99,127.006,127.538,43768.46,0
+LEN-B.US,D,20241226,000000,126.953,128.755,126.953,127.88,69331.008,0
+LEN-B.US,D,20241227,000000,128.108,128.308,126.169,126.683,63188.38,0
+LEN-B.US,D,20241230,000000,124.192,126.797,123.603,125.513,69799.148,0
+LEN-B.US,D,20241231,000000,126.987,126.987,125.608,125.618,58472.264,0
+LEN-B.US,D,20250102,000000,127.025,127.481,123.631,124.03,94706.3,0
+LEN-B.US,D,20250103,000000,125.095,126.426,123.774,125.371,66855.652,0
+LEN-B.US,D,20250106,000000,126.996,127.11,124.439,124.439,77141.056,0
+LEN-B.US,D,20250107,000000,125.494,125.941,122.766,123.118,97185.864,0
+LEN-B.US,D,20250108,000000,122.709,123.127,121.15,122.167,86341.848,0
+LEN-B.US,D,20250110,000000,121.454,122.082,118.032,118.184,56814.312,0
+LEN-B.US,D,20250113,000000,117.814,119.905,117.102,119.363,106553.924,0
+LEN-B.US,D,20250114,000000,121.179,122.481,119.886,122.481,94569.54,0
+LEN-B.US,D,20250115,000000,128.08,129.301,124.477,125.722,94116.128,0
+LEN-B.US,D,20250116,000000,125.903,128.232,123.927,128.165,148050.064,0
+LEN-B.US,D,20250117,000000,129.363,130.741,128.384,128.821,101768.376,0
+LEN-B.US,D,20250121,000000,129.11,132.29,126,126.07,114942,0
+LEN-B.US,D,20250122,000000,127.4,129.31,126.2991,129.18,93928,0
+LEN-B.US,D,20250123,000000,127.42,128.91,126.96,128.24,74522,0
+LEN-B.US,D,20250124,000000,127.37,128.37,126.0102,126.35,68578,0
+LEN-B.US,D,20250127,000000,128.37,131.53,127.66,131.13,136115,0
+LEN-B.US,D,20250128,000000,129.46,131.18,128.895,129.24,93018,0
+LEN-B.US,D,20250129,000000,128.96,129.1,124.99,125.56,87586,0
+LEN-B.US,D,20250130,000000,127.04,130.78,126.14,129.46,101768,0
+LEN-B.US,D,20250131,000000,127.29,128.48,125.66,125.79,76457,0
+LEN-B.US,D,20250203,000000,124.44,124.49,120.97,122.07,113413,0
+LEN-B.US,D,20250204,000000,121.4,123.82,121.36,123.19,74139,0
+LEN-B.US,D,20250205,000000,124.73,124.73,121.95,121.95,61751,0
+LEN-B.US,D,20250206,000000,122.96,123.0425,119.68,120.78,98743,0
+LEN-B.US,D,20250207,000000,119.9,119.9,115.328,117.71,266128,0
+LEN-B.US,D,20250210,000000,118.31,119.315,117.81,118.37,100777,0
+LEN-B.US,D,20250211,000000,118.58,120.75,118.58,120.53,75393,0
+LEN-B.US,D,20250212,000000,117.45,118.75,115.83,118.55,112453,0
+LEN-B.US,D,20250213,000000,119.69,120.42,118.6601,120.28,92341,0
+LEN-B.US,D,20250214,000000,121.12,123.3,119.8,120.29,62287,0
+LEN-B.US,D,20250218,000000,118.5472,121.27,116.45,118.5,67740,0
+LEN-B.US,D,20250219,000000,115.665,117.57,115.14,116.92,56673,0
+LEN-B.US,D,20250220,000000,117.22,118.865,116.9,118.5,38106,0
+LEN-B.US,D,20250221,000000,118.21,119.22,115.24,116.09,44429,0
+LEN-B.US,D,20250224,000000,115.28,117.4457,114.28,115.7,53029,0
+LEN-B.US,D,20250225,000000,116.26,120.4,116.09,119.9,78595,0
+LEN-B.US,D,20250226,000000,119.13,119.13,116.42,117.13,64346,0
+LEN-B.US,D,20250227,000000,117.41,117.99,115.58,115.63,41266,0
+LEN-B.US,D,20250228,000000,115.62,116.78,114.185,115.7,54105,0
+LEN-B.US,D,20250303,000000,115.81,116.61,113.685,113.89,47401,0
+LEN-B.US,D,20250304,000000,113.16,115.62,112.7,114.63,63566,0
+LEN-B.US,D,20250305,000000,115.655,117.6772,115.47,117.56,47857,0
+LEN-B.US,D,20250306,000000,117.865,121.23,117.865,121.12,57855,0
+LEN-B.US,D,20250307,000000,120.57,121.41,118.8136,119.85,55374,0
+LEN-B.US,D,20250310,000000,120.07,123.53,118.98,119.35,100770,0
+LEN-B.US,D,20250311,000000,119.13,119.635,115.65,116.25,63168,0
+LEN-B.US,D,20250312,000000,115,115.98,113.11,113.36,58758,0
+LEN-B.US,D,20250313,000000,112.92,113.97,110.01,110.47,50165,0
+LEN-B.US,D,20250314,000000,111.5,112.6499,110.93,111.79,53156,0
+LEN-B.US,D,20250317,000000,112.77,113.56,111.96,112.96,68926,0
+LEN-B.US,D,20250318,000000,113.71,113.71,111.7353,112.45,43057,0
+LEN-B.US,D,20250319,000000,112.6963,115.185,112.16,114.33,38681,0
+LEN-B.US,D,20250320,000000,114.49,116.6575,113.06,113.1,49722,0
+LEN-B.US,D,20250321,000000,105.57,110.92,105.57,109.23,161810,0
+LEN-B.US,D,20250324,000000,110.42,111.73,109.37,111.72,39664,0
+LEN-B.US,D,20250325,000000,110.765,114.455,109.84,112.22,67519,0
+LEN-B.US,D,20250326,000000,113.085,113.6,111.37,112.15,51198,0
+LEN-B.US,D,20250327,000000,113.165,113.71,111.0989,112.15,36887,0
+LEN-B.US,D,20250328,000000,111.48,113.27,108.045,108.33,42876,0
+LEN-B.US,D,20250331,000000,107.03,109.07,107.03,109.07,59446,0
+LEN-B.US,D,20250401,000000,108.33,109.46,107.5025,108.37,43619,0
+LEN-B.US,D,20250402,000000,107.18,109.75,106.96,109.66,42944,0
+LEN-B.US,D,20250403,000000,107.465,107.465,102.0485,102.4,80013,0
+LEN-B.US,D,20250404,000000,99.395,109.06,99.34,105.38,119425,0
+LEN-B.US,D,20250407,000000,103.31,105.59,100.3032,101.54,106741,0
+LEN-B.US,D,20250408,000000,102.2,103.78,96.575,97.81,67179,0
+LEN-B.US,D,20250409,000000,95.92,105.364,94.09,103.84,87030,0
+LEN-B.US,D,20250410,000000,100.97,100.97,98.05,98.87,79280,0
+LEN-B.US,D,20250411,000000,98.385,100.34,96,100.32,82116,0
+LEN-B.US,D,20250414,000000,100.7,101.7153,98.5371,100.9,42302,0
+LEN-B.US,D,20250415,000000,102.3136,102.3136,99.54,100.26,31551,0
+LEN-B.US,D,20250416,000000,99.81,100.09,97.36,98.33,33285,0
+LEN-B.US,D,20250417,000000,98.97,100.24,98.43,99.63,48808,0
+LEN-B.US,D,20250421,000000,98.67,99,97.47,98.45,50551,0
+LEN-B.US,D,20250422,000000,99.35,102.74,99.29,102.12,49216,0
+LEN-B.US,D,20250423,000000,104.76,105.565,102.01,102.01,35593,0
+LEN-B.US,D,20250424,000000,101.77,103.52,101.68,103.37,132134,0
+LEN-B.US,D,20250425,000000,101.87,102.42,100.6938,101.41,34585,0
+LEN-B.US,D,20250428,000000,102.168,102.5,100.855,102.18,48066,0
+LEN-B.US,D,20250429,000000,101.98,102.07,100.46,101.6,31721,0
+LEN-B.US,D,20250430,000000,100.305,103.4,99.645,103.37,87516,0
+LEN-B.US,D,20250501,000000,102.675,103.65,102.4501,102.64,50472,0
+LEN-B.US,D,20250502,000000,104.57,104.58,103.25,104.44,67764,0
+LEN-B.US,D,20250505,000000,103.725,105.16,102.86,103.1,55553,0
+LEN-B.US,D,20250506,000000,102.16,102.175,101.03,101.25,63150,0
+LEN-B.US,D,20250507,000000,101.875,103.43,101.875,103.08,158926,0
+LEN-B.US,D,20250508,000000,103.65,105.4,103.63,104,63794,0
+LEN-B.US,D,20250509,000000,104,104.41,103.23,103.31,70228,0
+LEN-B.US,D,20250512,000000,109.25,109.25,105.62,107.33,58010,0
+LEN-B.US,D,20250513,000000,107.585,108.725,107.45,107.71,51189,0
+LEN-B.US,D,20250514,000000,106.825,107.16,104.14,104.39,78618,0
+LEN-B.US,D,20250515,000000,103.81,106.53,103.15,106.52,56209,0
+LEN-B.US,D,20250516,000000,106.46,108.5,106.31,108.5,60086,0
+LEN-B.US,D,20250519,000000,106.5925,107.55,105.81,107.24,56136,0
+LEN-B.US,D,20250520,000000,107.02,107.33,104.75,104.97,57295,0
+LEN-B.US,D,20250521,000000,104.07,104.4975,100.5,101.33,65778,0
+LEN-B.US,D,20250522,000000,99.765,101.2,99,100.67,51431,0
+LEN-B.US,D,20250523,000000,100.065,101.15,99.99,100.81,37595,0
+LEN-B.US,D,20250527,000000,101.18,103.86,101.18,103.69,43613,0
+LEN-B.US,D,20250528,000000,102.18,103.72,100.64,100.71,36784,0
+LEN-B.US,D,20250529,000000,101.665,101.94,100.375,101.67,33600,0
+LEN-B.US,D,20250530,000000,101,101.85,100.62,101.3,43913,0
+LEN-B.US,D,20250602,000000,100.26,100.78,98.1566,100.3,46067,0
+LEN-B.US,D,20250603,000000,99.97,102.01,99.84,102,34033,0
+LEN-B.US,D,20250604,000000,102.495,106.04,102.495,106.04,48136,0
+LEN-B.US,D,20250605,000000,105.17,106.33,104.6,105.3,37491,0
+LEN-B.US,D,20250606,000000,104.49,105.015,103.97,104.31,37527,0
+LEN-B.US,D,20250609,000000,105.27,106.07,103.91,105.84,34541,0
+LEN-B.US,D,20250610,000000,105.66,109.08,105.66,108.87,34124,0
+LEN-B.US,D,20250611,000000,110.545,110.545,106.47,106.91,59009,0
+LEN-B.US,D,20250612,000000,106.22,107.9,105.0707,107.64,43463,0
+LEN-B.US,D,20250613,000000,106.5,106.91,103.24,103.99,40209,0
+LEN-B.US,D,20250616,000000,103.93,105.3969,103.93,104.66,41019,0
+LEN-B.US,D,20250617,000000,107.26,109.1025,100.5701,100.8,62067,0
+LEN-B.US,D,20250618,000000,100.765,101.34,98.65,99.35,43267,0
+LEN-B.US,D,20250620,000000,99.96,101.67,99.67,101.34,78967,0
+LEN-B.US,D,20250623,000000,102.15,105.7,101.06,105.55,49170,0
+LEN-B.US,D,20250624,000000,105.56,107.23,105.01,106.62,36943,0
+LEN-B.US,D,20250625,000000,105.14,106.78,104.04,104.04,34969,0
+LEN-B.US,D,20250626,000000,103.9577,104.51,103.4,104.35,52202,0
+LEN-B.US,D,20250627,000000,104.5,106.39,103.72,105.32,96826,0
+LEN-B.US,D,20250630,000000,105.04,105.63,103.99,105.25,40813,0
+LEN-B.US,D,20250701,000000,105.31,112.31,105.31,110.3,46281,0
+LEN-B.US,D,20250702,000000,111,111.59,108.98,110.49,89817,0
+LEN-B.US,D,20250703,000000,109.325,110.42,105.62,105.62,41215,0
+LEN-B.US,D,20250707,000000,105.735,105.95,103.1,104.03,67113,0
+LEN-B.US,D,20250708,000000,104.56,106.04,103.75,105.05,51237,0
+LEN-B.US,D,20250709,000000,106.52,110.73,104.96,110.48,37998,0
+LEN-B.US,D,20250710,000000,109.525,113.01,109.16,110.79,47333,0
+LEN-B.US,D,20250711,000000,108.23,109.83,108.18,108.77,22197,0
+LEN-B.US,D,20250714,000000,107.98,108.45,105.79,107.38,23479,0
+LEN-B.US,D,20250715,000000,108.12,108.12,102.58,102.58,26990,0
+LEN-B.US,D,20250716,000000,104.7401,104.86,102.79,104.86,41029,0
+LEN-B.US,D,20250717,000000,105.28,105.28,104.04,104.93,21202,0
+LEN-B.US,D,20250718,000000,105.06,105.39,103.63,104.66,35871,0
+LEN-B.US,D,20250721,000000,105.72,105.92,103.87,103.87,25527,0
+LEN-B.US,D,20250722,000000,107.69,114.07,106.35,113.4,56073,0
+LEN-B.US,D,20250723,000000,112.34,114.7,111.65,112.67,30156,0
+LEN-B.US,D,20250724,000000,111.105,111.82,108.51,108.79,34124,0
+LEN-B.US,D,20250725,000000,108.53,111.19,108.0119,110.83,28629,0
+LEN-B.US,D,20250728,000000,111.02,112.87,111.02,111.75,55744,0
+LEN-B.US,D,20250729,000000,110.454,111.99,110.454,111.07,36349,0
+LEN-B.US,D,20250730,000000,111.105,111.46,107.13,107.29,60342,0
+LEN-B.US,D,20250731,000000,106.83,108.735,105.82,107.18,41552,0
+LEN-B.US,D,20250801,000000,107.06,111.44,106.97,111.44,45970,0
+LEN-B.US,D,20250804,000000,111.76,113.39,111.53,113.32,66749,0
+LEN-B.US,D,20250805,000000,112.745,116.35,112.7136,115.13,41915,0
+LEN-B.US,D,20250806,000000,115.2,116.04,113.44,113.78,118962,0
+LEN-B.US,D,20250807,000000,115.2654,116.71,113.8,114.42,43044,0
+LEN-B.US,D,20250808,000000,114.99,116.02,114.92,115.85,33652,0
+LEN-B.US,D,20250811,000000,116,116.92,113.91,115.64,42084,0
+LEN-B.US,D,20250812,000000,116.69,119.485,116.14,119.18,52392,0
+LEN-B.US,D,20250813,000000,120.43,125.93,119.62,125.76,63881,0
+LEN-B.US,D,20250814,000000,123.57,124.3704,121.98,123.32,65580,0
+LEN-B.US,D,20250815,000000,126.8,127.76,125.32,125.49,83781,0
+LEN-B.US,D,20250818,000000,125.45,126.97,125.265,125.82,45266,0
+LEN-B.US,D,20250819,000000,128.1,128.81,127.2,128.38,58043,0
+LEN-B.US,D,20250820,000000,127.99,129.17,124.31,124.37,58110,0
+LEN-B.US,D,20250821,000000,123.39,123.59,121.615,123,33933,0
+LEN-B.US,D,20250822,000000,123.65,131.03,123.43,129.9,64363,0
+LEN-B.US,D,20250825,000000,129.6545,130.49,128.57,129,36993,0
+LEN-B.US,D,20250826,000000,128.87,129.13,127.45,127.47,34680,0
+LEN-B.US,D,20250827,000000,128.09,128.09,126.84,127.6,32456,0
+LEN-B.US,D,20250828,000000,127.2038,127.52,125.68,127.1,22610,0
+LEN-B.US,D,20250829,000000,127.49,127.8,126.4801,127.18,27212,0
+LEN-B.US,D,20250902,000000,125.105,127.13,124.79,126.85,22880,0
+LEN-B.US,D,20250903,000000,126.74,129.14,126.4487,128.15,35461,0
+LEN-B.US,D,20250904,000000,129.89,132.52,129.14,132.06,33663,0
+LEN-B.US,D,20250905,000000,134.91,137.16,134.38,136.14,40433,0
+LEN-B.US,D,20250908,000000,135.53,137.39,134.33,136.52,49552,0
+LEN-B.US,D,20250909,000000,134.53,135.5,130.88,131.04,38402,0
+LEN-B.US,D,20250910,000000,131.45,132.32,129.76,130.42,30485,0
+LEN-B.US,D,20250911,000000,133.084,134.47,131.33,134.42,39590,0
+LEN-B.US,D,20250912,000000,132.1725,134.1,131.1,131.1,32017,0
+LEN-B.US,D,20250915,000000,130.31,131.38,126.84,127.93,38553,0
+LEN-B.US,D,20250916,000000,126.855,128.43,125.65,127.52,39520,0
+LEN-B.US,D,20250917,000000,129.4,132.8,126.23,126.73,45822,0
+LEN-B.US,D,20250918,000000,125.99,127.9,125.8255,126.06,52443,0
+LEN-B.US,D,20250919,000000,122.26,124.5,119.73,121.26,174239,0
+LEN-B.US,D,20250922,000000,120,120.24,115.34,115.34,60668,0
+LEN-B.US,D,20250923,000000,114.98,117.86,114.32,117.23,38526,0
+LEN-B.US,D,20250924,000000,117.86,119.92,116.55,119.21,66476,0
+LEN-B.US,D,20250925,000000,118.0901,119.16,117.66,117.66,27294,0
+LEN-B.US,D,20250926,000000,119.525,120.56,118.44,119.74,32274,0
+LEN-B.US,D,20250929,000000,120.49,121.74,119.63,121.06,37338,0
+LEN-B.US,D,20250930,000000,121.2396,121.28,118.58,119.99,40922,0
+LEN-B.US,D,20251001,000000,119.93,121.99,119.62,121.97,55875,0
+LEN-B.US,D,20251002,000000,121.43,123.28,120.72,122.85,63821,0
+LEN-B.US,D,20251003,000000,124.375,124.51,123.37,123.74,23287,0
+LEN-B.US,D,20251006,000000,123.4811,124.12,119.72,119.92,35861,0
+LEN-B.US,D,20251007,000000,119.1,119.32,115.35,115.35,53889,0
+LEN-B.US,D,20251008,000000,113.53,116.18,113.48,113.67,53987,0
+LEN-B.US,D,20251009,000000,111.98,113.53,111.16,111.3,77534,0
+LEN-B.US,D,20251010,000000,114.37,114.58,110.85,111.43,62808,0
+LEN-B.US,D,20251013,000000,111.7,112.23,110.22,111.02,52648,0
+LEN-B.US,D,20251014,000000,111.97,114.78,110.71,114.78,54997,0
+LEN-B.US,D,20251015,000000,115,116.03,114.5,115.11,34325,0
+LEN-B.US,D,20251016,000000,115,115.44,113.25,114.53,55653,0
+LEN-B.US,D,20251017,000000,116.63,117.8399,115.925,117.33,55735,0
+LEN-B.US,D,20251020,000000,118.57,119.23,116.5875,117.64,27607,0
+LEN-B.US,D,20251021,000000,115.175,121.21,115.175,120.04,41072,0
+LEN-B.US,D,20251022,000000,119.51,121.13,118.42,118.54,61943,0
+LEN-B.US,D,20251023,000000,119.11,120.08,118.77,119.42,24825,0
+LEN-B.US,D,20251024,000000,121.12,122.11,119.67,119.67,33391,0
+LEN-B.US,D,20251027,000000,120.96,121.6799,120.125,120.56,39529,0
+LEN-B.US,D,20251028,000000,118.24,121.26,118.24,120.97,37022,0
+LEN-B.US,D,20251029,000000,120,121.83,116.97,117.58,62422,0
+LEN-B.US,D,20251030,000000,118.07,118.91,117.08,118.71,51443,0
+LEN-B.US,D,20251031,000000,118,119.08,117.4,118.05,49742,0
+LEN-B.US,D,20251103,000000,115.47,117.92,114.7051,114.77,77487,0
+LEN-B.US,D,20251104,000000,114.45,116.14,114.31,114.74,55629,0
+LEN-B.US,D,20251105,000000,115.135,115.135,112.98,112.98,123489,0
+LEN-B.US,D,20251106,000000,113.78,113.82,112.69,113.31,43958,0
+LEN-B.US,D,20251107,000000,113.47,114.72,112.0801,114.45,33347,0
+LEN-B.US,D,20251110,000000,113.495,115.72,113.495,114.95,35437,0
+LEN-B.US,D,20251111,000000,116.24,117.62,115.68,117.17,34885,0
+LEN-B.US,D,20251112,000000,118.05,118.4,116.4,116.45,17810,0
+LEN-B.US,D,20251113,000000,116.2,116.35,113.595,113.93,33751,0
+LEN-B.US,D,20251114,000000,114.13,114.61,112.9,113.34,20293,0
+LEN-B.US,D,20251117,000000,113.35,113.35,106.43,106.83,41561,0
+LEN-B.US,D,20251118,000000,105.27,109.11,105.27,108.27,42147,0
+LEN-B.US,D,20251119,000000,109,109,107.15,107.29,38197,0
+LEN-B.US,D,20251120,000000,107.66,109.2194,107.62,108.14,28924,0
+LEN-B.US,D,20251121,000000,109.42,116.29,109.2,115.19,68939,0
+LEN-B.US,D,20251124,000000,113.97,115.46,113.5,114.57,21750,0
+LEN-B.US,D,20251125,000000,117.055,122.72,115.06,122.1,40835,0
+LEN-B.US,D,20251126,000000,122.625,124.52,122,123.5,33647,0
+LEN-B.US,D,20251128,000000,122.18,123.59,122.18,123.59,15242,0
+LEN-B.US,D,20251201,000000,120.99,124.21,120.99,121.63,25199,0
+LEN-B.US,D,20251202,000000,120.89,122.37,119.73,121.2,42206,0
+LEN-B.US,D,20251203,000000,122.85,125.48,122.58,125.48,36271,0
+LEN-B.US,D,20251204,000000,124.11,124.11,118.89,119.1,29805,0
+LEN-B.US,D,20251205,000000,119.23,119.64,116.8801,116.95,30591,0
+LEN-B.US,D,20251208,000000,115.94,116.545,113.6,114.24,44081,0
+LEN-B.US,D,20251209,000000,113.525,114.97,111.48,111.68,54457,0
+LEN-B.US,D,20251210,000000,111.98,114.025,111.645,113.44,132853,0
+LEN-B.US,D,20251211,000000,114.615,115.99,112.83,112.83,36550,0
+LEN-B.US,D,20251212,000000,113.4348,114,112.21,113.12,40831,0
+LEN-B.US,D,20251215,000000,113.49,114.53,112.61,112.75,59065,0
+LEN-B.US,D,20251216,000000,113.8499,113.8499,110.01,110.13,66197,0
+LEN-B.US,D,20251217,000000,106.45,107.655,104.1998,106.19,84811,0
+LEN-B.US,D,20251218,000000,105.82,107.26,100.81,101.2,159263,0
+LEN-B.US,D,20251219,000000,100.86,100.86,97.76,98.25,291214,0
+LEN-B.US,D,20251222,000000,99.0964,99.435,97.675,98.08,70573,0
+LEN-B.US,D,20251223,000000,97.83,97.83,96.534,96.59,91006,0
+LEN-B.US,D,20251224,000000,95.92,98.59,95.92,97.78,19905,0
+LEN-B.US,D,20251226,000000,96.87,97.76,96.82,97.4,57819,0
+LEN-B.US,D,20251229,000000,97.35,97.44,95.91,96.1,57274,0
+LEN-B.US,D,20251230,000000,95.589,96.7276,95.57,96.13,49571,0
+LEN-B.US,D,20251231,000000,95.53,96.775,95.12,95.12,53124,0
+LEN-B.US,D,20260102,000000,95.0437,96.28,94.91,95.59,57314,0
+LEN-B.US,D,20260105,000000,95.295,98.35,95.07,97.71,68865,0
+LEN-B.US,D,20260106,000000,96.99,98.58,95.72,98.03,81753,0
+LEN-B.US,D,20260107,000000,98.94,99.09,96.07,96.2,205565,0
+LEN-B.US,D,20260108,000000,95.72,101.9574,95.72,100.93,46996,0
+LEN-B.US,D,20260109,000000,102.945,109.005,102.59,108.24,195744,0
+LEN-B.US,D,20260112,000000,107.67,111.42,107.37,109.53,43257,0
+LEN-B.US,D,20260113,000000,109.44,111.89,109.32,111.13,74600,0
+LEN-B.US,D,20260114,000000,110.54,110.55,109.36,109.73,63551,0
+LEN-B.US,D,20260115,000000,108.75,110.95,108.46,110.94,46268,0
+LEN-B.US,D,20260116,000000,109.6,111.11,106.72,107.17,36930,0
+LEN-B.US,D,20260120,000000,106.29,107.99,104.9,105.36,58085,0
+LEN-B.US,D,20260121,000000,106.2,109.09,106.2,108.19,49591,0
+LEN-B.US,D,20260122,000000,108.69,108.99,106,106,78049,0
+LEN-B.US,D,20260123,000000,104.54,106.19,104.24,104.43,72570,0
+LEN-B.US,D,20260126,000000,103.84,104.82,103.18,103.68,60988,0
+LEN-B.US,D,20260127,000000,103,103.7,101.69,102.06,39940,0
+LEN-B.US,D,20260128,000000,101.24,105.22,101.24,102.42,92875,0
+LEN-B.US,D,20260129,000000,103.5477,104.755,102.54,104.61,140774,0
+LEN-B.US,D,20260130,000000,103.88,103.88,100.8,101.26,77413,0
+LEN-B.US,D,20260202,000000,100.99,102.1,100.99,101.51,54429,0
+LEN-B.US,D,20260203,000000,101.84,107.715,100.66,103.74,144324,0
+LEN-B.US,D,20260204,000000,106.595,108.565,104.98,107.5,83268,0
+LEN-B.US,D,20260205,000000,107.17,108.6,106.12,106.46,63836,0
+LEN-B.US,D,20260206,000000,107.55,108.48,104.81,106.67,68529,0
+LEN-B.US,D,20260209,000000,105.35,107.6,105.28,106.4,52126,0
+LEN-B.US,D,20260210,000000,107.77,111.16,107.12,111,82127,0
+LEN-B.US,D,20260211,000000,109.5601,112.17,109.5601,112.13,43902,0
+LEN-B.US,D,20260212,000000,112.26,114.475,111.81,111.82,53983,0
+LEN-B.US,D,20260213,000000,114.34,115.82,113.74,114.25,53388,0
+LEN-B.US,D,20260217,000000,113.765,114.57,111.1072,113.99,50708,0
+LEN-B.US,D,20260218,000000,115.03,115.5899,113.12,113.45,20697,0
diff --git a/daily/us/nyse stocks/1/lift.us.txt b/daily/us/nyse stocks/1/lift.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f44cc6423e2ae2bffd1ec876bf06be8e9f72473e
--- /dev/null
+++ b/daily/us/nyse stocks/1/lift.us.txt	
@@ -0,0 +1,66 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LIFT.US,D,20250925,000000,31.1199,31.1199,31.1199,31.1199,9,0
+LIFT.US,D,20250926,000000,31.095,31.095,31.095,31.095,12,0
+LIFT.US,D,20250930,000000,31.179,31.179,31.1306,31.1306,744,0
+LIFT.US,D,20251007,000000,30.38,30.38,30.3406,30.3406,1230,0
+LIFT.US,D,20251017,000000,30.4331,30.4331,30.4325,30.4325,352,0
+LIFT.US,D,20251023,000000,30.47,30.47,30.4199,30.4199,1953,0
+LIFT.US,D,20251024,000000,30.391,30.469,30.391,30.466,1341,0
+LIFT.US,D,20251027,000000,30.46,30.4695,30.4352,30.4352,2313,0
+LIFT.US,D,20251028,000000,30.469,30.47,30.4408,30.4446,4891,0
+LIFT.US,D,20251029,000000,30.47,30.47,30.3906,30.3906,728,0
+LIFT.US,D,20251030,000000,30.35,30.42,30.35,30.3899,301,0
+LIFT.US,D,20251031,000000,30.395,30.4399,30.388,30.4218,1056,0
+LIFT.US,D,20251103,000000,30.3905,30.44,30.3905,30.416,5943,0
+LIFT.US,D,20251104,000000,29.62,29.64,29.5859,29.5859,752,0
+LIFT.US,D,20251105,000000,29.61,29.61,29.556,29.56,3726,0
+LIFT.US,D,20251106,000000,29.568,29.63,29.55,29.5914,3393,0
+LIFT.US,D,20251107,000000,29.56,29.608,29.56,29.608,384,0
+LIFT.US,D,20251110,000000,29.57,29.6399,29.57,29.6207,1595,0
+LIFT.US,D,20251111,000000,29.72,29.72,29.57,29.635,2671,0
+LIFT.US,D,20251112,000000,29.605,29.67,29.605,29.6155,891,0
+LIFT.US,D,20251113,000000,29.64,29.64,29.6005,29.6005,131,0
+LIFT.US,D,20251114,000000,29.64,29.67,29.6007,29.6007,1906,0
+LIFT.US,D,20251117,000000,29.6,29.65,29.6,29.6093,1430,0
+LIFT.US,D,20251118,000000,29.616,29.65,29.58,29.6207,1674,0
+LIFT.US,D,20251119,000000,29.6699,29.6699,29.58,29.6207,3436,0
+LIFT.US,D,20251120,000000,29.67,29.68,29.635,29.6403,3522,0
+LIFT.US,D,20251121,000000,29.62,29.69,29.62,29.6612,1566,0
+LIFT.US,D,20251124,000000,29.661,29.76,29.661,29.715,2537,0
+LIFT.US,D,20251125,000000,29.7015,29.75,29.68,29.7098,7178,0
+LIFT.US,D,20251202,000000,28.864,28.864,28.8498,28.8498,1198,0
+LIFT.US,D,20251203,000000,28.85,28.92,28.85,28.8718,1276,0
+LIFT.US,D,20251204,000000,28.8962,28.8962,28.8948,28.8948,105,0
+LIFT.US,D,20251205,000000,28.9,28.905,28.9,28.905,224,0
+LIFT.US,D,20251208,000000,28.8785,28.8785,28.865,28.865,284,0
+LIFT.US,D,20251209,000000,28.875,28.9,28.86,28.86,893,0
+LIFT.US,D,20251210,000000,28.8468,28.92,28.8468,28.8885,1234,0
+LIFT.US,D,20251211,000000,28.88,28.88,28.8749,28.8749,1636,0
+LIFT.US,D,20251212,000000,28.8645,28.9,28.8645,28.9,1768,0
+LIFT.US,D,20251217,000000,28.96,28.96,28.935,28.935,135,0
+LIFT.US,D,20251222,000000,28.9344,28.935,28.9344,28.935,548,0
+LIFT.US,D,20251229,000000,29.02,29.02,28.9848,28.9848,6340,0
+LIFT.US,D,20251231,000000,29.01,29.01,28.965,28.965,944,0
+LIFT.US,D,20260102,000000,29.02,30.5,28.9734,28.9734,20027,0
+LIFT.US,D,20260105,000000,28.2,28.2,28.1593,28.1593,428,0
+LIFT.US,D,20260106,000000,28.2,28.2,28.155,28.1585,888,0
+LIFT.US,D,20260108,000000,28.19,28.19,28.1549,28.1549,256,0
+LIFT.US,D,20260109,000000,28.11,28.1445,28.11,28.1445,1014,0
+LIFT.US,D,20260112,000000,28.111,28.111,28.01,28.05,14044,0
+LIFT.US,D,20260113,000000,28.08,28.16,28.08,28.1134,3799,0
+LIFT.US,D,20260120,000000,28.1217,28.1217,28.08,28.1124,373,0
+LIFT.US,D,20260121,000000,28.169,28.169,28.1229,28.1229,259,0
+LIFT.US,D,20260122,000000,28.081,28.1141,28.081,28.1141,445,0
+LIFT.US,D,20260123,000000,28.09,28.17,28.09,28.1426,9427,0
+LIFT.US,D,20260128,000000,28.19,28.23,28.1425,28.1425,483,0
+LIFT.US,D,20260129,000000,28.155,28.155,28.1455,28.1455,141,0
+LIFT.US,D,20260202,000000,28.13,28.13,28.11,28.125,2760,0
+LIFT.US,D,20260204,000000,27.265,27.37,27.265,27.3126,560,0
+LIFT.US,D,20260205,000000,27.321,27.3721,27.32,27.3721,3844,0
+LIFT.US,D,20260206,000000,27.3695,27.41,27.3201,27.3686,1257,0
+LIFT.US,D,20260209,000000,27.3758,27.3892,27.3534,27.3534,1585,0
+LIFT.US,D,20260210,000000,27.37,27.37,27.3664,27.3664,367,0
+LIFT.US,D,20260211,000000,27.37,27.37,27.3659,27.3659,116,0
+LIFT.US,D,20260212,000000,27.341,27.3856,27.341,27.3856,326,0
+LIFT.US,D,20260213,000000,27.415,27.415,27.41,27.41,933,0
+LIFT.US,D,20260217,000000,27.415,27.45,27.4096,27.4096,1681,0
diff --git a/daily/us/nyse stocks/1/ljul.us.txt b/daily/us/nyse stocks/1/ljul.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..df7abaef19669c8e672675e374e25037dee1819e
--- /dev/null
+++ b/daily/us/nyse stocks/1/ljul.us.txt	
@@ -0,0 +1,277 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LJUL.US,D,20240702,000000,23.8061,23.8061,23.8061,23.8061,122,0
+LJUL.US,D,20240703,000000,23.8187,23.84,23.8187,23.84,453,0
+LJUL.US,D,20240705,000000,23.88,23.88,23.855,23.855,128,0
+LJUL.US,D,20240708,000000,23.82,23.88,23.82,23.88,310,0
+LJUL.US,D,20240709,000000,23.89,23.89,23.855,23.855,6464,0
+LJUL.US,D,20240710,000000,23.9,23.9,23.875,23.875,678,0
+LJUL.US,D,20240711,000000,23.8904,23.8904,23.8799,23.8799,497,0
+LJUL.US,D,20240712,000000,23.93,23.95,23.9137,23.9137,20401,0
+LJUL.US,D,20240715,000000,23.94,23.94,23.9148,23.9148,2003,0
+LJUL.US,D,20240716,000000,23.9799,23.9799,23.9799,23.9799,499,0
+LJUL.US,D,20240717,000000,23.88,23.895,23.88,23.895,641,0
+LJUL.US,D,20240718,000000,23.9092,23.9092,23.8723,23.8723,292,0
+LJUL.US,D,20240719,000000,23.89,23.89,23.855,23.855,1416,0
+LJUL.US,D,20240722,000000,23.895,23.93,23.88,23.9098,4351,0
+LJUL.US,D,20240723,000000,23.8958,23.8958,23.8958,23.8958,96,0
+LJUL.US,D,20240724,000000,23.89,23.89,23.825,23.825,4368,0
+LJUL.US,D,20240725,000000,23.89,23.89,23.8217,23.8217,1919,0
+LJUL.US,D,20240726,000000,23.8778,23.8778,23.8778,23.8778,21,0
+LJUL.US,D,20240729,000000,23.895,23.895,23.895,23.895,10,0
+LJUL.US,D,20240730,000000,23.9,23.9,23.8842,23.8842,2704,0
+LJUL.US,D,20240731,000000,23.845,23.87,23.82,23.8274,2636,0
+LJUL.US,D,20240801,000000,23.765,23.82,23.765,23.7877,1005,0
+LJUL.US,D,20240802,000000,23.73,23.73,23.695,23.6986,1319,0
+LJUL.US,D,20240805,000000,23.07,23.5299,23.07,23.46,13199,0
+LJUL.US,D,20240806,000000,23.5717,23.5717,23.5717,23.5717,10,0
+LJUL.US,D,20240807,000000,23.5899,23.5899,23.5281,23.5281,209,0
+LJUL.US,D,20240808,000000,23.6985,23.7,23.655,23.6575,9504,0
+LJUL.US,D,20240809,000000,23.7113,23.7329,23.7046,23.7329,884,0
+LJUL.US,D,20240812,000000,23.7496,23.7496,23.7496,23.7496,58,0
+LJUL.US,D,20240813,000000,23.8365,23.8365,23.8365,23.8365,60,0
+LJUL.US,D,20240814,000000,23.8733,23.8733,23.8733,23.8733,14,0
+LJUL.US,D,20240815,000000,23.915,23.95,23.9,23.9,1683,0
+LJUL.US,D,20240816,000000,23.91,23.91,23.91,23.91,10,0
+LJUL.US,D,20240819,000000,23.978,23.98,23.945,23.945,1280,0
+LJUL.US,D,20240820,000000,23.98,23.98,23.925,23.925,8684,0
+LJUL.US,D,20240821,000000,23.97,23.98,23.935,23.94,1972,0
+LJUL.US,D,20240822,000000,23.94,23.94,23.9001,23.9001,748,0
+LJUL.US,D,20240823,000000,23.96,23.96,23.96,23.96,8,0
+LJUL.US,D,20240826,000000,23.945,23.945,23.945,23.945,470,0
+LJUL.US,D,20240827,000000,23.9845,23.9856,23.9845,23.9856,1040,0
+LJUL.US,D,20240828,000000,23.9447,23.9447,23.9447,23.9447,107,0
+LJUL.US,D,20240829,000000,23.975,23.99,23.945,23.945,546,0
+LJUL.US,D,20240830,000000,23.895,23.9199,23.875,23.8799,1347,0
+LJUL.US,D,20240903,000000,23.87,23.87,23.7758,23.7758,2537,0
+LJUL.US,D,20240904,000000,23.81,23.86,23.7995,23.7995,5601,0
+LJUL.US,D,20240905,000000,23.85,23.86,23.8098,23.8098,2228,0
+LJUL.US,D,20240906,000000,23.7536,23.7536,23.7536,23.7536,1,0
+LJUL.US,D,20240909,000000,23.78,23.8205,23.78,23.8205,12005,0
+LJUL.US,D,20240910,000000,23.835,23.8465,23.835,23.8465,181,0
+LJUL.US,D,20240911,000000,23.8833,23.8833,23.8833,23.8833,80,0
+LJUL.US,D,20240912,000000,23.99,23.99,23.905,23.905,4018,0
+LJUL.US,D,20240913,000000,23.98,23.99,23.92,23.9448,2226,0
+LJUL.US,D,20240916,000000,23.92,23.95,23.92,23.95,900,0
+LJUL.US,D,20240917,000000,23.9899,23.99,23.94,23.94,1529,0
+LJUL.US,D,20240918,000000,23.94,23.94,23.94,23.94,18,0
+LJUL.US,D,20240919,000000,23.9998,23.9998,23.9998,23.9998,1,0
+LJUL.US,D,20240920,000000,24.04,24.05,24,24,662,0
+LJUL.US,D,20240923,000000,24.02,24.02,24.02,24.02,1,0
+LJUL.US,D,20240924,000000,24.04,24.05,24.04,24.05,204,0
+LJUL.US,D,20240925,000000,24.07,24.07,24.03,24.03,1134,0
+LJUL.US,D,20240926,000000,24.035,24.035,24.035,24.035,1,0
+LJUL.US,D,20240927,000000,24.0257,24.0257,24.0257,24.0257,1,0
+LJUL.US,D,20240930,000000,23.96,23.96,23.9283,23.9283,417,0
+LJUL.US,D,20241001,000000,23.89,23.89,23.89,23.89,22,0
+LJUL.US,D,20241002,000000,23.93,23.93,23.895,23.895,627,0
+LJUL.US,D,20241003,000000,23.88,23.88,23.88,23.88,50,0
+LJUL.US,D,20241004,000000,23.9,23.9,23.9,23.9,64,0
+LJUL.US,D,20241007,000000,23.8657,23.8657,23.8657,23.8657,89,0
+LJUL.US,D,20241008,000000,23.8893,23.8893,23.8893,23.8893,1,0
+LJUL.US,D,20241009,000000,23.9074,23.9074,23.9074,23.9074,62,0
+LJUL.US,D,20241010,000000,23.9052,23.9052,23.9052,23.9052,8,0
+LJUL.US,D,20241011,000000,23.9,23.9418,23.89,23.9418,2519,0
+LJUL.US,D,20241014,000000,23.9784,23.9784,23.93,23.96,200,0
+LJUL.US,D,20241015,000000,23.945,23.945,23.945,23.945,24,0
+LJUL.US,D,20241016,000000,23.965,23.965,23.965,23.965,30,0
+LJUL.US,D,20241017,000000,23.9655,23.9655,23.9655,23.9655,12,0
+LJUL.US,D,20241018,000000,23.98,23.99,23.96,23.99,297,0
+LJUL.US,D,20241021,000000,23.98,23.98,23.98,23.98,130,0
+LJUL.US,D,20241022,000000,24.02,24.02,23.9943,23.995,2068,0
+LJUL.US,D,20241023,000000,24.0199,24.02,23.965,23.965,9294,0
+LJUL.US,D,20241024,000000,23.97,23.97,23.97,23.97,116,0
+LJUL.US,D,20241025,000000,23.9648,23.9648,23.9648,23.9648,1,0
+LJUL.US,D,20241028,000000,24.03,24.03,23.985,23.985,257,0
+LJUL.US,D,20241029,000000,23.999,23.999,23.999,23.999,12,0
+LJUL.US,D,20241030,000000,23.9897,23.9897,23.9897,23.9897,61,0
+LJUL.US,D,20241031,000000,23.81,23.8398,23.81,23.8398,5526,0
+LJUL.US,D,20241104,000000,23.8599,23.8599,23.8599,23.8599,39,0
+LJUL.US,D,20241105,000000,23.901,23.901,23.901,23.901,8,0
+LJUL.US,D,20241106,000000,24.04,24.04,23.9799,23.9799,151,0
+LJUL.US,D,20241107,000000,23.9798,23.9798,23.9798,23.9798,27,0
+LJUL.US,D,20241108,000000,23.99,23.99,23.99,23.99,1,0
+LJUL.US,D,20241113,000000,24.03,24.07,23.9961,23.9961,877,0
+LJUL.US,D,20241115,000000,23.9999,24,23.9731,23.9731,272,0
+LJUL.US,D,20241118,000000,24.03,24.03,23.985,23.985,401,0
+LJUL.US,D,20241122,000000,24.01,24.01,23.99,23.99,881,0
+LJUL.US,D,20241209,000000,23.98,23.98,23.9601,23.9601,200,0
+LJUL.US,D,20241211,000000,24.0076,24.0076,23.99,23.99,223,0
+LJUL.US,D,20241217,000000,24.05,24.05,23.995,23.995,894,0
+LJUL.US,D,20241218,000000,24.03,24.04,23.889,23.889,7393,0
+LJUL.US,D,20241219,000000,23.91,23.91,23.8914,23.8914,281,0
+LJUL.US,D,20241220,000000,23.92,23.96,23.92,23.945,501,0
+LJUL.US,D,20250103,000000,23.92,23.92,23.8701,23.8701,4307,0
+LJUL.US,D,20250110,000000,23.91,23.91,23.8848,23.8848,374,0
+LJUL.US,D,20250113,000000,23.9,23.9002,23.84,23.9002,609,0
+LJUL.US,D,20250114,000000,23.92,23.94,23.9068,23.9068,752,0
+LJUL.US,D,20250115,000000,23.98,23.99,23.9457,23.9457,7145,0
+LJUL.US,D,20250116,000000,23.97,23.9899,23.945,23.945,5997,0
+LJUL.US,D,20250117,000000,24,24,23.965,23.965,4841,0
+LJUL.US,D,20250122,000000,24.0292,24.0292,23.985,23.985,2858,0
+LJUL.US,D,20250123,000000,23.96,23.995,23.96,23.995,216,0
+LJUL.US,D,20250128,000000,24.01,24.11,23.9948,23.9948,2991,0
+LJUL.US,D,20250130,000000,24.02,24.02,24.01,24.01,160,0
+LJUL.US,D,20250131,000000,23.92,23.92,23.9,23.9,242,0
+LJUL.US,D,20250203,000000,23.93,23.93,23.895,23.895,516,0
+LJUL.US,D,20250204,000000,23.88,23.9,23.88,23.9,101,0
+LJUL.US,D,20250210,000000,23.98,23.98,23.94,23.94,556,0
+LJUL.US,D,20250211,000000,23.9791,23.98,23.91,23.945,11005,0
+LJUL.US,D,20250218,000000,23.97,23.99,23.97,23.99,2776,0
+LJUL.US,D,20250219,000000,23.95,23.965,23.95,23.965,236,0
+LJUL.US,D,20250220,000000,23.95,23.97,23.95,23.965,343,0
+LJUL.US,D,20250221,000000,23.96,23.96,23.96,23.96,248,0
+LJUL.US,D,20250224,000000,23.97,23.98,23.97,23.98,1550,0
+LJUL.US,D,20250225,000000,23.93,23.945,23.93,23.945,102,0
+LJUL.US,D,20250226,000000,23.96,23.96,23.96,23.96,1000,0
+LJUL.US,D,20250227,000000,23.96,23.96,23.95,23.95,116,0
+LJUL.US,D,20250228,000000,23.83,23.8545,23.83,23.8545,110,0
+LJUL.US,D,20250303,000000,23.84,23.8452,23.84,23.8452,201,0
+LJUL.US,D,20250304,000000,23.81,23.825,23.78,23.825,718,0
+LJUL.US,D,20250305,000000,23.81,23.845,23.81,23.845,109,0
+LJUL.US,D,20250306,000000,23.82,23.82,23.801,23.801,103,0
+LJUL.US,D,20250307,000000,23.8,23.8258,23.8,23.8258,101,0
+LJUL.US,D,20250310,000000,23.78,23.7898,23.77,23.7898,241,0
+LJUL.US,D,20250311,000000,23.75,23.82,23.75,23.7792,600,0
+LJUL.US,D,20250312,000000,23.8,23.815,23.76,23.815,379,0
+LJUL.US,D,20250317,000000,23.85,23.8751,23.85,23.8751,116,0
+LJUL.US,D,20250318,000000,23.84,23.865,23.84,23.865,123,0
+LJUL.US,D,20250319,000000,23.87,23.895,23.87,23.895,107,0
+LJUL.US,D,20250324,000000,23.92,23.9398,23.92,23.9398,131,0
+LJUL.US,D,20250328,000000,23.91,23.92,23.91,23.915,494,0
+LJUL.US,D,20250401,000000,23.78,23.81,23.78,23.81,177,0
+LJUL.US,D,20250404,000000,23.46,23.47,23.3172,23.3172,1622,0
+LJUL.US,D,20250408,000000,23.5,23.5,23.0653,23.0653,100,0
+LJUL.US,D,20250410,000000,23.5,23.5,23.31,23.4202,5573,0
+LJUL.US,D,20250414,000000,23.665,23.7007,23.655,23.7007,1464,0
+LJUL.US,D,20250416,000000,23.72,23.72,23.62,23.6357,490,0
+LJUL.US,D,20250417,000000,23.64,23.6975,23.64,23.6975,374,0
+LJUL.US,D,20250502,000000,23.81,23.84,23.81,23.84,263,0
+LJUL.US,D,20250512,000000,23.97,23.97,23.9048,23.9048,241,0
+LJUL.US,D,20250516,000000,23.97,23.97,23.915,23.915,203,0
+LJUL.US,D,20250519,000000,23.915,23.96,23.86,23.9198,560,0
+LJUL.US,D,20250521,000000,23.97,23.98,23.92,23.92,403,0
+LJUL.US,D,20250603,000000,23.855,23.9,23.8475,23.855,1103,0
+LJUL.US,D,20250605,000000,23.85,23.9,23.8412,23.845,2339,0
+LJUL.US,D,20250609,000000,23.92,23.92,23.865,23.865,401,0
+LJUL.US,D,20250610,000000,23.865,23.87,23.865,23.87,188,0
+LJUL.US,D,20250611,000000,23.815,23.87,23.815,23.87,177,0
+LJUL.US,D,20250612,000000,23.92,23.94,23.8748,23.8748,3351,0
+LJUL.US,D,20250617,000000,23.9399,23.9399,23.885,23.885,676,0
+LJUL.US,D,20250618,000000,23.9,23.92,23.865,23.865,1086,0
+LJUL.US,D,20250620,000000,23.85,23.885,23.8301,23.885,381,0
+LJUL.US,D,20250623,000000,23.9,23.94,23.8401,23.885,1222,0
+LJUL.US,D,20250624,000000,23.86,23.95,23.86,23.89,2214,0
+LJUL.US,D,20250625,000000,23.94,23.95,23.895,23.895,1950,0
+LJUL.US,D,20250627,000000,23.895,23.95,23.8401,23.895,13491,0
+LJUL.US,D,20250701,000000,23.79,23.83,23.73,23.7867,92490,0
+LJUL.US,D,20250702,000000,23.84,23.8599,23.805,23.8103,13351,0
+LJUL.US,D,20250703,000000,23.86,23.87,23.825,23.825,946,0
+LJUL.US,D,20250707,000000,23.86,23.87,23.76,23.795,16358,0
+LJUL.US,D,20250708,000000,23.84,23.8699,23.81,23.81,12058,0
+LJUL.US,D,20250709,000000,23.88,23.8999,23.771,23.8448,23212,0
+LJUL.US,D,20250711,000000,23.87,23.88,23.84,23.84,6637,0
+LJUL.US,D,20250714,000000,23.87,23.8999,23.845,23.88,9216,0
+LJUL.US,D,20250715,000000,23.88,23.88,23.815,23.815,7815,0
+LJUL.US,D,20250716,000000,23.87,23.9,23.83,23.87,16118,0
+LJUL.US,D,20250717,000000,23.89,23.9,23.8597,23.8597,2592,0
+LJUL.US,D,20250718,000000,23.94,23.94,23.88,23.91,965,0
+LJUL.US,D,20250721,000000,23.92,23.93,23.85,23.88,390,0
+LJUL.US,D,20250722,000000,23.9,23.9,23.88,23.8849,793,0
+LJUL.US,D,20250723,000000,23.94,23.96,23.9193,23.92,7014,0
+LJUL.US,D,20250724,000000,23.96,24,23.9,23.97,12921,0
+LJUL.US,D,20250725,000000,23.98,23.9999,23.91,23.98,14005,0
+LJUL.US,D,20250728,000000,23.99,24.01,23.955,23.99,4727,0
+LJUL.US,D,20250729,000000,24.0099,24.0099,23.89,23.9399,10214,0
+LJUL.US,D,20250730,000000,24.0299,24.0299,23.91,23.9301,7932,0
+LJUL.US,D,20250731,000000,23.85,23.85,23.8234,23.8234,5303,0
+LJUL.US,D,20250801,000000,23.82,23.84,23.76,23.82,7104,0
+LJUL.US,D,20250804,000000,23.82,23.93,23.82,23.875,5422,0
+LJUL.US,D,20250805,000000,23.82,23.855,23.82,23.855,742,0
+LJUL.US,D,20250806,000000,23.83,23.92,23.83,23.885,9289,0
+LJUL.US,D,20250807,000000,23.83,23.9,23.83,23.8739,2095,0
+LJUL.US,D,20250808,000000,23.95,23.9699,23.91,23.91,4185,0
+LJUL.US,D,20250811,000000,23.96,23.97,23.87,23.95,4723,0
+LJUL.US,D,20250813,000000,23.93,24.01,23.9,23.96,1626,0
+LJUL.US,D,20250814,000000,23.99,24,23.96,23.96,1903,0
+LJUL.US,D,20250815,000000,23.9715,23.99,23.91,23.95,1037,0
+LJUL.US,D,20250818,000000,23.99,23.99,23.91,23.96,862,0
+LJUL.US,D,20250819,000000,23.98,23.98,23.9452,23.9452,257,0
+LJUL.US,D,20250820,000000,23.94,23.96,23.94,23.95,1996,0
+LJUL.US,D,20250821,000000,23.95,23.97,23.9336,23.9336,6701,0
+LJUL.US,D,20250822,000000,24.04,24.04,23.995,23.995,162,0
+LJUL.US,D,20250825,000000,24.03,24.03,23.97,23.995,751,0
+LJUL.US,D,20250828,000000,24.05,24.05,24.02,24.02,132,0
+LJUL.US,D,20250829,000000,23.96,23.96,23.9054,23.9054,465,0
+LJUL.US,D,20250902,000000,23.91,23.91,23.8943,23.8943,630,0
+LJUL.US,D,20250903,000000,23.8511,23.94,23.85,23.9152,2418,0
+LJUL.US,D,20250904,000000,23.97,23.97,23.8901,23.95,1463,0
+LJUL.US,D,20250905,000000,23.99,23.99,23.9652,23.9652,172,0
+LJUL.US,D,20250908,000000,23.94,23.9754,23.94,23.9754,117,0
+LJUL.US,D,20250910,000000,24.0499,24.0499,23.9846,23.9846,203,0
+LJUL.US,D,20250911,000000,23.9501,24.0052,23.9501,24.0052,636,0
+LJUL.US,D,20250915,000000,24.04,24.07,24.0202,24.0202,2508,0
+LJUL.US,D,20250916,000000,24.0256,24.06,23.98,24.015,3677,0
+LJUL.US,D,20250918,000000,23.9701,24.075,23.9701,24.03,12215,0
+LJUL.US,D,20250925,000000,24.05,24.05,24.0152,24.0152,725,0
+LJUL.US,D,20250929,000000,24.02,24.05,24.02,24.05,110,0
+LJUL.US,D,20250930,000000,23.97,23.97,23.96,23.96,2353,0
+LJUL.US,D,20251001,000000,23.99,23.99,23.93,23.97,17914,0
+LJUL.US,D,20251002,000000,23.9556,23.97,23.9556,23.97,707,0
+LJUL.US,D,20251003,000000,24.02,24.02,23.9101,23.97,13374,0
+LJUL.US,D,20251007,000000,24,24,23.97,23.97,203,0
+LJUL.US,D,20251008,000000,24.01,24.05,23.9802,23.9802,1343,0
+LJUL.US,D,20251010,000000,23.96,23.96,23.9009,23.9009,138,0
+LJUL.US,D,20251014,000000,23.88,23.9562,23.88,23.95,1227,0
+LJUL.US,D,20251017,000000,23.98,23.98,23.96,23.96,1395,0
+LJUL.US,D,20251021,000000,24.06,24.06,23.98,24.02,3208,0
+LJUL.US,D,20251022,000000,23.9967,24.05,23.9967,24.01,1671,0
+LJUL.US,D,20251023,000000,24,24.0222,24,24.0222,762,0
+LJUL.US,D,20251029,000000,24.01,24.055,24.01,24.055,113,0
+LJUL.US,D,20251104,000000,23.91,23.9237,23.91,23.9237,1378,0
+LJUL.US,D,20251107,000000,23.9,23.9402,23.9,23.9402,1547,0
+LJUL.US,D,20251112,000000,24.03,24.03,23.9899,23.9899,3102,0
+LJUL.US,D,20251113,000000,23.98,23.98,23.881,23.9392,1422,0
+LJUL.US,D,20251114,000000,23.935,23.955,23.935,23.955,165,0
+LJUL.US,D,20251117,000000,23.9079,23.9293,23.9079,23.9293,902,0
+LJUL.US,D,20251118,000000,23.93,23.93,23.9,23.9098,236,0
+LJUL.US,D,20251121,000000,23.87,23.97,23.87,23.915,11999,0
+LJUL.US,D,20251125,000000,24.03,24.03,24.0145,24.0145,512,0
+LJUL.US,D,20251126,000000,24.03,24.0348,24.01,24.0348,923,0
+LJUL.US,D,20251128,000000,23.92,23.945,23.92,23.945,1294,0
+LJUL.US,D,20251201,000000,23.9,23.96,23.9,23.9402,460,0
+LJUL.US,D,20251204,000000,23.97,23.9701,23.92,23.9701,804,0
+LJUL.US,D,20251208,000000,24.01,24.01,23.975,23.975,263,0
+LJUL.US,D,20251209,000000,23.93,23.975,23.92,23.975,1051,0
+LJUL.US,D,20251210,000000,23.945,23.995,23.945,23.995,503,0
+LJUL.US,D,20251215,000000,24.02,24.02,24,24,113,0
+LJUL.US,D,20251218,000000,24.04,24.05,23.95,24.01,1189,0
+LJUL.US,D,20251219,000000,23.99,24.04,23.985,24.04,1119,0
+LJUL.US,D,20251222,000000,24.0404,24.0598,24.0404,24.0598,215,0
+LJUL.US,D,20251223,000000,24.11,24.13,24.0521,24.0521,14949,0
+LJUL.US,D,20251226,000000,24.1,24.11,24.07,24.07,903,0
+LJUL.US,D,20251229,000000,24.125,24.125,24.08,24.08,1617,0
+LJUL.US,D,20260102,000000,23.986,23.986,23.98,23.98,1031,0
+LJUL.US,D,20260106,000000,24.02,24.02,24,24,42985,0
+LJUL.US,D,20260107,000000,24.03,24.03,24,24,17143,0
+LJUL.US,D,20260108,000000,24.02,24.02,24,24,724,0
+LJUL.US,D,20260109,000000,23.99,24.045,23.99,24.045,405,0
+LJUL.US,D,20260112,000000,24,24.055,24,24.055,5914,0
+LJUL.US,D,20260115,000000,24.07,24.07,23.985,24.0248,3570,0
+LJUL.US,D,20260120,000000,23.98,23.99,23.98,23.99,35191,0
+LJUL.US,D,20260121,000000,24.02,24.02,24.02,24.02,492,0
+LJUL.US,D,20260122,000000,24,24,23.97,24,874,0
+LJUL.US,D,20260123,000000,24,24.045,24,24.045,257,0
+LJUL.US,D,20260126,000000,24.01,24.09,24.01,24.0568,35880,0
+LJUL.US,D,20260128,000000,24.06,24.0614,24.06,24.0614,1096,0
+LJUL.US,D,20260129,000000,24.07,24.07,24.0451,24.0451,25174,0
+LJUL.US,D,20260202,000000,23.95,23.96,23.94,23.96,13248,0
+LJUL.US,D,20260203,000000,23.94,23.94,23.92,23.92,2752,0
+LJUL.US,D,20260204,000000,23.9173,23.92,23.9,23.92,805,0
+LJUL.US,D,20260205,000000,23.89,23.905,23.89,23.905,5760,0
+LJUL.US,D,20260206,000000,23.9,23.9695,23.9,23.9695,6113,0
+LJUL.US,D,20260209,000000,23.98,23.98,23.9798,23.9798,668,0
+LJUL.US,D,20260210,000000,23.93,23.9748,23.93,23.9748,318,0
+LJUL.US,D,20260212,000000,23.92,23.955,23.92,23.955,147,0
+LJUL.US,D,20260213,000000,23.97,23.99,23.965,23.965,3232,0
+LJUL.US,D,20260217,000000,23.9414,23.985,23.9414,23.985,228,0
+LJUL.US,D,20260218,000000,23.95,23.95,23.95,23.95,430,0
diff --git a/daily/us/nyse stocks/1/lrgg.us.txt b/daily/us/nyse stocks/1/lrgg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e60049446093159d663e391adad1bbf72e29db24
--- /dev/null
+++ b/daily/us/nyse stocks/1/lrgg.us.txt	
@@ -0,0 +1,438 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LRGG.US,D,20240516,000000,25.41,25.45,25.3323,25.3323,6346,0
+LRGG.US,D,20240517,000000,25.28,25.3397,25.28,25.3269,4856,0
+LRGG.US,D,20240520,000000,25.43,25.43,25.406,25.406,200,0
+LRGG.US,D,20240521,000000,25.34,25.4801,25.34,25.4801,5499,0
+LRGG.US,D,20240522,000000,25.4217,25.4493,25.38,25.4493,552,0
+LRGG.US,D,20240523,000000,25.6579,25.6792,25.38,25.4071,4900,0
+LRGG.US,D,20240524,000000,25.48,25.48,25.4367,25.4367,1300,0
+LRGG.US,D,20240528,000000,25.4885,25.49,25.4577,25.4577,507,0
+LRGG.US,D,20240529,000000,25.35,25.36,25.2961,25.2961,1037,0
+LRGG.US,D,20240530,000000,25.21,25.21,24.94,24.9429,2594,0
+LRGG.US,D,20240531,000000,24.94,25.0394,24.71,25.0394,1951,0
+LRGG.US,D,20240603,000000,25.172,25.172,25.172,25.172,11,0
+LRGG.US,D,20240604,000000,25.28,25.4058,25.28,25.4058,150,0
+LRGG.US,D,20240605,000000,25.745,25.789,25.745,25.789,132,0
+LRGG.US,D,20240606,000000,25.78,25.78,25.7617,25.7617,335,0
+LRGG.US,D,20240607,000000,25.76,25.76,25.6683,25.6683,1192,0
+LRGG.US,D,20240610,000000,25.6907,25.6907,25.6907,25.6907,21,0
+LRGG.US,D,20240611,000000,25.76,25.8537,25.76,25.8537,379825,0
+LRGG.US,D,20240612,000000,26.172,26.35,26.172,26.229,19543,0
+LRGG.US,D,20240613,000000,26.19,26.2,26.102,26.1741,2233,0
+LRGG.US,D,20240614,000000,26.05,26.19,26.05,26.1709,4221,0
+LRGG.US,D,20240617,000000,26.16,26.42,26.16,26.3558,2247,0
+LRGG.US,D,20240618,000000,26.3997,26.3997,26.3997,26.3997,172,0
+LRGG.US,D,20240620,000000,26.4103,26.45,26.365,26.365,987,0
+LRGG.US,D,20240621,000000,26.305,26.405,26.305,26.405,237,0
+LRGG.US,D,20240624,000000,26.4,26.4,26.245,26.245,7692,0
+LRGG.US,D,20240625,000000,26.4434,26.4434,26.4434,26.4434,2,0
+LRGG.US,D,20240626,000000,26.48,26.5,26.4533,26.465,1485,0
+LRGG.US,D,20240627,000000,26.5,26.54,26.5,26.5074,768,0
+LRGG.US,D,20240628,000000,26.59,26.59,26.545,26.545,1675,0
+LRGG.US,D,20240701,000000,26.35,26.4977,26.348,26.4977,321,0
+LRGG.US,D,20240702,000000,26.4998,26.6459,26.4998,26.6459,2552,0
+LRGG.US,D,20240703,000000,26.69,26.8041,26.69,26.8041,916,0
+LRGG.US,D,20240705,000000,26.89,26.9788,26.89,26.9788,635,0
+LRGG.US,D,20240708,000000,26.99,26.99,26.91,26.9345,1637,0
+LRGG.US,D,20240709,000000,27.01,27.01,26.9266,26.9266,304,0
+LRGG.US,D,20240710,000000,27.1399,27.2132,27.13,27.2132,14775,0
+LRGG.US,D,20240711,000000,26.91,26.94,26.87,26.8816,1662,0
+LRGG.US,D,20240712,000000,27.0101,27.11,27.0101,27.0654,577,0
+LRGG.US,D,20240715,000000,27.0951,27.0951,27.0951,27.0951,42,0
+LRGG.US,D,20240716,000000,27.1616,27.1989,27.12,27.1989,2436,0
+LRGG.US,D,20240717,000000,26.81,26.835,26.79,26.835,611,0
+LRGG.US,D,20240718,000000,26.71,26.71,26.47,26.5519,1190,0
+LRGG.US,D,20240719,000000,26.4,26.43,26.3307,26.3307,1049,0
+LRGG.US,D,20240722,000000,26.624,26.7302,26.56,26.7226,2457,0
+LRGG.US,D,20240723,000000,26.94,26.94,26.7587,26.7587,666,0
+LRGG.US,D,20240724,000000,26.26,26.26,26.0431,26.0431,1772,0
+LRGG.US,D,20240725,000000,25.8685,25.8685,25.8685,25.8685,59,0
+LRGG.US,D,20240726,000000,26.1372,26.18,26.1358,26.1358,991,0
+LRGG.US,D,20240729,000000,26.28,26.32,26.2179,26.2179,1112,0
+LRGG.US,D,20240730,000000,26.28,26.28,25.98,26.0542,1539,0
+LRGG.US,D,20240731,000000,26.3901,26.4706,26.3901,26.4706,100,0
+LRGG.US,D,20240801,000000,26.1635,26.1635,26.1635,26.1635,12,0
+LRGG.US,D,20240802,000000,26.3,26.3,25.8488,25.8488,740,0
+LRGG.US,D,20240805,000000,25.07,25.07,24.9197,24.9197,3173,0
+LRGG.US,D,20240806,000000,25.34,25.4001,25.1559,25.1559,2693,0
+LRGG.US,D,20240807,000000,25.54,25.58,25.0084,25.0084,663,0
+LRGG.US,D,20240808,000000,25.38,25.49,25.38,25.4373,349919,0
+LRGG.US,D,20240809,000000,25.4766,25.54,25.4766,25.5392,1253,0
+LRGG.US,D,20240812,000000,25.7,25.72,25.576,25.5833,3765,0
+LRGG.US,D,20240813,000000,26.05,26.05,26.0465,26.0465,27881,0
+LRGG.US,D,20240814,000000,25.97,26.2007,25.97,26.2007,647,0
+LRGG.US,D,20240815,000000,26.6,26.61,26.55,26.5593,4358,0
+LRGG.US,D,20240816,000000,26.6238,26.68,26.6238,26.6517,3554,0
+LRGG.US,D,20240819,000000,26.84,26.9345,26.825,26.9345,1270,0
+LRGG.US,D,20240820,000000,26.96,26.988,26.9192,26.9774,3004,0
+LRGG.US,D,20240821,000000,26.93,27.0602,26.93,27.0602,3785,0
+LRGG.US,D,20240822,000000,26.926,26.926,26.7039,26.7039,1753,0
+LRGG.US,D,20240823,000000,26.8,26.9239,26.8,26.9239,2572,0
+LRGG.US,D,20240826,000000,26.92,26.92,26.84,26.8474,11240,0
+LRGG.US,D,20240827,000000,26.81,26.93,26.81,26.9067,1441,0
+LRGG.US,D,20240828,000000,26.707,26.76,26.566,26.7228,10534,0
+LRGG.US,D,20240829,000000,26.8593,26.98,26.6693,26.6693,3500,0
+LRGG.US,D,20240830,000000,26.849,26.9108,26.6599,26.9108,3224,0
+LRGG.US,D,20240903,000000,26.74,26.74,26.26,26.3007,8080,0
+LRGG.US,D,20240904,000000,26.2383,26.2383,26.2383,26.2383,59,0
+LRGG.US,D,20240905,000000,26.15,26.1821,26.15,26.1821,908,0
+LRGG.US,D,20240906,000000,25.9705,25.9705,25.8009,25.8009,1781,0
+LRGG.US,D,20240909,000000,25.93,26.17,25.93,26.11,10294,0
+LRGG.US,D,20240910,000000,26.21,26.27,26.0899,26.27,4089,0
+LRGG.US,D,20240911,000000,26.1,26.6194,26.0999,26.6194,6779,0
+LRGG.US,D,20240912,000000,26.56,26.79,26.54,26.7604,32733,0
+LRGG.US,D,20240913,000000,26.86,26.95,26.86,26.9148,610,0
+LRGG.US,D,20240916,000000,26.94,26.94,26.77,26.8345,2967,0
+LRGG.US,D,20240917,000000,26.8,26.8135,26.73,26.7401,3235,0
+LRGG.US,D,20240918,000000,26.7,26.79,26.59,26.59,4667,0
+LRGG.US,D,20240919,000000,27.07,27.11,27.04,27.04,5850,0
+LRGG.US,D,20240920,000000,26.9,26.96,26.85,26.91,6958,0
+LRGG.US,D,20240923,000000,26.97,26.97,26.92,26.96,3554,0
+LRGG.US,D,20240924,000000,26.88,26.9369,26.88,26.9369,2049,0
+LRGG.US,D,20240925,000000,26.898,26.93,26.89,26.93,7116,0
+LRGG.US,D,20240926,000000,27.1,27.1,27.066,27.1,2623,0
+LRGG.US,D,20240927,000000,27.16,27.16,27.01,27.01,4450,0
+LRGG.US,D,20240930,000000,27.01,27.1066,26.88,27.1066,3083,0
+LRGG.US,D,20241001,000000,26.6888,26.79,26.6888,26.7195,2950,0
+LRGG.US,D,20241002,000000,26.61,26.81,26.61,26.7675,12230,0
+LRGG.US,D,20241003,000000,26.74,26.76,26.647,26.76,5353,0
+LRGG.US,D,20241004,000000,26.7251,26.88,26.7251,26.88,3124,0
+LRGG.US,D,20241007,000000,26.78,26.805,26.62,26.62,4567,0
+LRGG.US,D,20241008,000000,26.935,27.03,26.89,27.03,5196,0
+LRGG.US,D,20241009,000000,27.07,27.2,27.07,27.1947,7090,0
+LRGG.US,D,20241010,000000,27.17,27.1772,27.122,27.1772,2385,0
+LRGG.US,D,20241011,000000,27.31,27.33,27.283,27.33,4171,0
+LRGG.US,D,20241014,000000,27.58,27.607,27.5796,27.5796,1659,0
+LRGG.US,D,20241015,000000,27.5359,27.5359,27.27,27.27,1899,0
+LRGG.US,D,20241016,000000,27.26,27.31,27.21,27.3,6894,0
+LRGG.US,D,20241017,000000,27.48,27.48,27.35,27.35,2545,0
+LRGG.US,D,20241018,000000,27.54,27.54,27.51,27.51,1398,0
+LRGG.US,D,20241021,000000,27.45,27.5782,27.45,27.5782,768,0
+LRGG.US,D,20241022,000000,27.54,27.5961,27.5399,27.5961,472,0
+LRGG.US,D,20241023,000000,27.2846,27.2846,27.1723,27.1723,1568,0
+LRGG.US,D,20241024,000000,27.11,27.19,27.11,27.15,1803,0
+LRGG.US,D,20241025,000000,27.2084,27.2084,27.2084,27.2084,66,0
+LRGG.US,D,20241028,000000,27.258,27.29,27.2341,27.2341,905,0
+LRGG.US,D,20241029,000000,27.3784,27.398,27.3784,27.3784,392,0
+LRGG.US,D,20241030,000000,27.42,27.45,27.3672,27.3672,1679,0
+LRGG.US,D,20241031,000000,26.75,26.75,26.75,26.75,159,0
+LRGG.US,D,20241101,000000,27.08,27.08,26.96,26.96,2502,0
+LRGG.US,D,20241104,000000,26.8958,26.995,26.877,26.9229,4046,0
+LRGG.US,D,20241105,000000,27.12,27.18,27.1,27.17,8416,0
+LRGG.US,D,20241106,000000,27.5904,27.7157,27.58,27.7157,853,0
+LRGG.US,D,20241107,000000,27.92,28.1189,27.92,28.1189,3167,0
+LRGG.US,D,20241108,000000,28.215,28.215,28.1732,28.1732,2099,0
+LRGG.US,D,20241111,000000,28.1028,28.15,28.02,28.0618,4450,0
+LRGG.US,D,20241112,000000,28.1,28.17,28.092,28.17,2522,0
+LRGG.US,D,20241113,000000,28.13,28.31,28.13,28.21,4534,0
+LRGG.US,D,20241114,000000,28.19,28.19,28.05,28.1,10572,0
+LRGG.US,D,20241115,000000,27.46,27.89,27.4595,27.51,8784,0
+LRGG.US,D,20241118,000000,27.62,27.64,27.53,27.5542,2873,0
+LRGG.US,D,20241119,000000,27.436,27.73,27.436,27.73,9786,0
+LRGG.US,D,20241120,000000,27.72,27.77,27.43,27.76,55260,0
+LRGG.US,D,20241121,000000,27.62,27.84,27.62,27.7986,3512,0
+LRGG.US,D,20241122,000000,27.73,27.73,27.634,27.72,13692,0
+LRGG.US,D,20241125,000000,27.81,27.81,27.67,27.74,16901,0
+LRGG.US,D,20241126,000000,27.93,28,27.93,27.9707,3329,0
+LRGG.US,D,20241127,000000,27.89,27.98,27.89,27.945,2182,0
+LRGG.US,D,20241129,000000,28.04,28.13,28.04,28.0745,3651,0
+LRGG.US,D,20241202,000000,28.14,28.25,28.1337,28.23,6515,0
+LRGG.US,D,20241203,000000,28.1846,28.3,28.1846,28.3,9724,0
+LRGG.US,D,20241204,000000,28.475,28.58,28.443,28.56,4719,0
+LRGG.US,D,20241205,000000,28.365,28.4,28.31,28.33,4574,0
+LRGG.US,D,20241206,000000,28.4898,28.49,28.35,28.37,4264,0
+LRGG.US,D,20241209,000000,28.378,28.4196,28.36,28.37,6429,0
+LRGG.US,D,20241210,000000,28.396,28.5,28.327,28.327,6881,0
+LRGG.US,D,20241211,000000,28.68,28.69,28.5,28.64,12033,0
+LRGG.US,D,20241212,000000,28.61,28.67,28.52,28.52,3677,0
+LRGG.US,D,20241213,000000,28.535,28.535,28.21,28.25,8345,0
+LRGG.US,D,20241216,000000,28.25,28.32,28.24,28.3,9184,0
+LRGG.US,D,20241217,000000,28.11,28.25,28.11,28.155,45213,0
+LRGG.US,D,20241218,000000,28.29,28.37,27.54,27.54,19054,0
+LRGG.US,D,20241219,000000,27.7296,27.73,27.56,27.5611,1646,0
+LRGG.US,D,20241220,000000,27.39,27.95,27.39,27.85,14758,0
+LRGG.US,D,20241223,000000,27.77,27.99,27.77,27.99,19740,0
+LRGG.US,D,20241224,000000,28.16,28.22,28.06,28.22,5827,0
+LRGG.US,D,20241226,000000,28.205,28.26,28.18,28.21,7916,0
+LRGG.US,D,20241227,000000,27.96,28.11,27.7,27.91,6185,0
+LRGG.US,D,20241230,000000,27.55,27.82,27.5221,27.71,8384,0
+LRGG.US,D,20241231,000000,27.75,27.79,27.48,27.54,9104,0
+LRGG.US,D,20250102,000000,27.75,27.76,27.27,27.43,120957,0
+LRGG.US,D,20250103,000000,27.62,27.82,27.62,27.79,32296,0
+LRGG.US,D,20250106,000000,28,28.23,27.9795,28.02,16663,0
+LRGG.US,D,20250107,000000,27.96,28.18,27.62,27.62,9222,0
+LRGG.US,D,20250108,000000,27.67,27.78,27.61,27.77,12604,0
+LRGG.US,D,20250110,000000,27.515,27.515,27.24,27.33,20051,0
+LRGG.US,D,20250113,000000,27.1,27.28,27.06,27.28,8420,0
+LRGG.US,D,20250114,000000,27.43,27.44,27.09,27.25,13130,0
+LRGG.US,D,20250115,000000,27.7036,27.85,27.6164,27.78,32037,0
+LRGG.US,D,20250116,000000,27.745,27.78,27.6,27.6,13143,0
+LRGG.US,D,20250117,000000,27.873,27.92,27.86,27.86,8712,0
+LRGG.US,D,20250121,000000,27.99,28.11,27.94,28.09,4639,0
+LRGG.US,D,20250122,000000,28.415,28.44,28.415,28.44,7126,0
+LRGG.US,D,20250123,000000,28.25,28.43,28.25,28.43,3118,0
+LRGG.US,D,20250124,000000,28.42,28.4471,28.3,28.37,23956,0
+LRGG.US,D,20250127,000000,27.83,27.91,27.66,27.89,5343,0
+LRGG.US,D,20250128,000000,27.93,28.31,27.9228,28.31,2098,0
+LRGG.US,D,20250129,000000,28.09,28.21,27.8999,27.93,21913,0
+LRGG.US,D,20250130,000000,27.76,27.98,27.76,27.96,50647,0
+LRGG.US,D,20250131,000000,28.11,28.1565,27.8182,27.84,4787,0
+LRGG.US,D,20250203,000000,27.59,27.675,27.52,27.62,6763,0
+LRGG.US,D,20250204,000000,27.76,27.885,27.7028,27.86,11587,0
+LRGG.US,D,20250205,000000,27.7,27.87,27.6,27.87,7397,0
+LRGG.US,D,20250206,000000,27.96,28.06,27.9,28.06,235346,0
+LRGG.US,D,20250207,000000,27.84,27.84,27.67,27.6889,4046,0
+LRGG.US,D,20250210,000000,27.97,27.97,27.92,27.94,10080,0
+LRGG.US,D,20250211,000000,27.92,28.04,27.92,28.03,18245,0
+LRGG.US,D,20250212,000000,27.79,27.91,27.79,27.87,34612,0
+LRGG.US,D,20250213,000000,27.875,28.2,27.845,28.2,59213,0
+LRGG.US,D,20250214,000000,28.24,28.3,28.16,28.18,29859,0
+LRGG.US,D,20250218,000000,28.102,28.11,27.95,28.07,30843,0
+LRGG.US,D,20250219,000000,28.01,28.22,28.01,28.22,8754,0
+LRGG.US,D,20250220,000000,28.25,28.27,28.07,28.17,29723,0
+LRGG.US,D,20250221,000000,28.03,28.15,27.68,27.68,16216,0
+LRGG.US,D,20250224,000000,27.6986,27.7,27.51,27.51,8361,0
+LRGG.US,D,20250225,000000,27.51,27.55,27.29,27.42,164804,0
+LRGG.US,D,20250226,000000,27.65,27.765,27.405,27.5,16600,0
+LRGG.US,D,20250227,000000,27.618,27.71,26.93,26.95,198609,0
+LRGG.US,D,20250228,000000,27.03,27.42,26.91,27.42,38307,0
+LRGG.US,D,20250303,000000,27.21,27.34,26.73,26.85,21113,0
+LRGG.US,D,20250304,000000,26.5514,27.055,26.51,26.75,29295,0
+LRGG.US,D,20250305,000000,26.78,27.1406,26.665,27.09,35706,0
+LRGG.US,D,20250306,000000,26.88,26.9378,26.4942,26.64,21231,0
+LRGG.US,D,20250307,000000,26.405,26.755,26.3151,26.75,18120,0
+LRGG.US,D,20250310,000000,26.273,26.43,25.82,26.01,14739,0
+LRGG.US,D,20250311,000000,26.05,26.16,25.69,25.88,42128,0
+LRGG.US,D,20250312,000000,26.15,26.17,25.95,26.09,34662,0
+LRGG.US,D,20250313,000000,25.84,26.07,25.67,25.8,45857,0
+LRGG.US,D,20250314,000000,26.12,26.37,25.98,26.37,190005,0
+LRGG.US,D,20250317,000000,26.365,26.575,26.34,26.47,39915,0
+LRGG.US,D,20250318,000000,26.15,26.4,26.115,26.17,28992,0
+LRGG.US,D,20250319,000000,26.37,26.61,26.26,26.45,72727,0
+LRGG.US,D,20250320,000000,26.378,26.58,26.3595,26.41,22361,0
+LRGG.US,D,20250321,000000,26.185,26.46,26.185,26.46,44291,0
+LRGG.US,D,20250324,000000,26.73,26.82,26.73,26.78,14271,0
+LRGG.US,D,20250325,000000,26.88,26.96,26.85,26.95,630448,0
+LRGG.US,D,20250326,000000,26.87,26.93,26.495,26.57,23021,0
+LRGG.US,D,20250327,000000,26.4893,26.7,26.4488,26.59,1321119,0
+LRGG.US,D,20250328,000000,26.523,26.62,26.07,26.08,39417,0
+LRGG.US,D,20250331,000000,25.77,26.1893,25.68,26.13,88036,0
+LRGG.US,D,20250401,000000,26.07,26.34,25.985,26.28,32434,0
+LRGG.US,D,20250402,000000,25.92,26.49,25.92,26.42,26280,0
+LRGG.US,D,20250403,000000,25.68,25.7364,25.47,25.48,37398,0
+LRGG.US,D,20250404,000000,24.8695,25.049,24.09,24.09,85596,0
+LRGG.US,D,20250407,000000,24.6,25.23,23.285,24.02,55840,0
+LRGG.US,D,20250408,000000,24.73,24.93,23.42,23.83,187800,0
+LRGG.US,D,20250409,000000,23.81,25.93,23.7579,25.93,261687,0
+LRGG.US,D,20250410,000000,25.38,25.38,24.55,25.12,48108,0
+LRGG.US,D,20250411,000000,25.11,25.78,25.02,25.69,120483,0
+LRGG.US,D,20250414,000000,25.99,26.15,25.63,25.81,519335,0
+LRGG.US,D,20250415,000000,25.89,25.95,25.7299,25.78,45024,0
+LRGG.US,D,20250416,000000,25.4059,25.5995,24.9899,25.26,36206,0
+LRGG.US,D,20250417,000000,24.96,25.04,24.81,24.85,288547,0
+LRGG.US,D,20250421,000000,24.52,24.52,24,24.23,65914,0
+LRGG.US,D,20250422,000000,24.435,24.9253,24.435,24.85,271675,0
+LRGG.US,D,20250423,000000,25.5194,25.66,25.145,25.28,84386,0
+LRGG.US,D,20250424,000000,25.21,26.13,25.21,25.445,354595,0
+LRGG.US,D,20250425,000000,25.781,25.99,25.7075,25.95,24047,0
+LRGG.US,D,20250428,000000,26,26.0091,25.6395,25.87,40399,0
+LRGG.US,D,20250429,000000,25.78,26.11,25.77,26.07,38636,0
+LRGG.US,D,20250430,000000,25.7,26.11,25.48,26.04,60648,0
+LRGG.US,D,20250501,000000,26.5049,26.6128,26.38,26.38,33943,0
+LRGG.US,D,20250502,000000,26.5602,26.675,26.5602,26.62,13700,0
+LRGG.US,D,20250505,000000,26.4901,26.66,26.4901,26.51,31840,0
+LRGG.US,D,20250506,000000,26.38,26.52,26.36,26.38,1388431,0
+LRGG.US,D,20250507,000000,26.35,26.5,26.185,26.44,33908,0
+LRGG.US,D,20250508,000000,26.64,26.820746,26.5298,26.58,491731,0
+LRGG.US,D,20250509,000000,26.68,26.7,26.459,26.54,43443,0
+LRGG.US,D,20250512,000000,27.208,27.34,26.9,27.16,34579,0
+LRGG.US,D,20250513,000000,27.1812,27.2885,27.1,27.13,46333,0
+LRGG.US,D,20250514,000000,27.25,27.35,27.2369,27.31,101524,0
+LRGG.US,D,20250515,000000,27.1451,27.350212,27.1316,27.31,40383,0
+LRGG.US,D,20250516,000000,27.408,27.56,27.305,27.53,36892,0
+LRGG.US,D,20250519,000000,27.38,27.65,27.19,27.6,15139,0
+LRGG.US,D,20250520,000000,27.548,27.62,27.4004,27.55,67651,0
+LRGG.US,D,20250521,000000,27.365,27.55,27.0939,27.14,19027,0
+LRGG.US,D,20250527,000000,27.53,27.57,27.38,27.55,23978,0
+LRGG.US,D,20250528,000000,27.52,27.57,27.35,27.35,20390,0
+LRGG.US,D,20250530,000000,27.4004,27.52,27.183,27.48,15456,0
+LRGG.US,D,20250602,000000,27.38,27.61,27.2601,27.59,29385,0
+LRGG.US,D,20250603,000000,27.51,27.7,27.51,27.64,39000,0
+LRGG.US,D,20250604,000000,27.6823,27.82,27.6823,27.78,142546,0
+LRGG.US,D,20250605,000000,27.7753,28,27.74,27.76,31384,0
+LRGG.US,D,20250606,000000,27.9814,28.08,27.94,28.0435,15063,0
+LRGG.US,D,20250609,000000,28.08,28.11,28.0201,28.05,22294,0
+LRGG.US,D,20250610,000000,28.075,28.19,28.0301,28.19,16544,0
+LRGG.US,D,20250611,000000,28.22,28.29,28.03,28.12,7591,0
+LRGG.US,D,20250612,000000,28.1115,28.25,28.01,28.18,48227,0
+LRGG.US,D,20250613,000000,28,28.06,27.7295,27.81,30329,0
+LRGG.US,D,20250616,000000,28.06,28.105421,27.967184,28.02,28106,0
+LRGG.US,D,20250617,000000,27.88,28.019,27.86,27.8771,14333,0
+LRGG.US,D,20250618,000000,27.8536,27.94,27.713,27.713,13421,0
+LRGG.US,D,20250620,000000,27.84,27.87,27.53,27.58,33033,0
+LRGG.US,D,20250623,000000,27.6416,27.77,27.51,27.77,503248,0
+LRGG.US,D,20250624,000000,28,28.2,27.98,28.15,72736,0
+LRGG.US,D,20250625,000000,28.2351,28.31,28.09,28.13,10338,0
+LRGG.US,D,20250626,000000,28.1,28.25,28.1,28.23,14194,0
+LRGG.US,D,20250627,000000,28.38,28.58,28.27,28.49,108053,0
+LRGG.US,D,20250630,000000,28.5548,28.6966,28.5,28.68,22908,0
+LRGG.US,D,20250701,000000,28.61,28.66,28.53,28.63,107238,0
+LRGG.US,D,20250702,000000,28.52,28.63,28.51,28.59,25291,0
+LRGG.US,D,20250703,000000,28.81,28.95,28.81,28.89,28871,0
+LRGG.US,D,20250707,000000,28.88,28.92,28.68,28.77,17143,0
+LRGG.US,D,20250708,000000,28.7442,28.79,28.6417,28.68,17597,0
+LRGG.US,D,20250709,000000,28.88,29.02,28.76,28.88,228291,0
+LRGG.US,D,20250710,000000,28.86,29.02,28.755,28.96,169090,0
+LRGG.US,D,20250711,000000,28.88,28.9787,28.82,28.9,40665,0
+LRGG.US,D,20250714,000000,28.83,28.98,28.83,28.87,141796,0
+LRGG.US,D,20250715,000000,29.11,29.18,28.9,28.9,27771,0
+LRGG.US,D,20250716,000000,28.926,29.06,28.87,29.06,27892,0
+LRGG.US,D,20250717,000000,29.085,29.27,29,29.24,40588,0
+LRGG.US,D,20250718,000000,29.277,29.29,29.13,29.15,64090,0
+LRGG.US,D,20250721,000000,29.196,29.37,29.1,29.25,198016,0
+LRGG.US,D,20250722,000000,29.23,29.37,29.06,29.17,26519,0
+LRGG.US,D,20250723,000000,29.26,29.449,29.2457,29.42,135961,0
+LRGG.US,D,20250724,000000,29.595,29.82,29.5,29.7,187182,0
+LRGG.US,D,20250725,000000,29.78,29.88,29.74,29.76,46691,0
+LRGG.US,D,20250728,000000,29.8259,29.84,29.7576,29.806,403892,0
+LRGG.US,D,20250729,000000,29.980083,29.980083,29.83,29.88,31802,0
+LRGG.US,D,20250730,000000,29.84,29.9912,29.79,29.93,66564,0
+LRGG.US,D,20250731,000000,30.18,30.26,29.76,29.76,51938,0
+LRGG.US,D,20250801,000000,29.375,29.48,29.0688,29.19,32561,0
+LRGG.US,D,20250804,000000,29.38,29.64,29.33,29.62,116717,0
+LRGG.US,D,20250805,000000,29.67,29.7,29.485,29.485,31622,0
+LRGG.US,D,20250806,000000,29.52,29.695,29.443,29.69,29360,0
+LRGG.US,D,20250807,000000,29.89,29.91,29.51,29.66,81411,0
+LRGG.US,D,20250808,000000,29.83,29.9,29.77,29.88,47183,0
+LRGG.US,D,20250811,000000,29.79,29.89,29.675,29.72,21195,0
+LRGG.US,D,20250812,000000,29.795,29.91,29.73,29.91,23420,0
+LRGG.US,D,20250813,000000,29.9912,29.9912,29.841,29.907,28987,0
+LRGG.US,D,20250814,000000,29.9,30.03,29.88,30.007,26558,0
+LRGG.US,D,20250815,000000,30.04,30.11,29.9997,30.0396,10990,0
+LRGG.US,D,20250818,000000,30.0965,30.0965,29.99,30.007,43256,0
+LRGG.US,D,20250819,000000,29.96,29.96,29.73,29.78,42539,0
+LRGG.US,D,20250820,000000,29.58,29.77,29.5019,29.65,17296,0
+LRGG.US,D,20250821,000000,29.548,29.629,29.4988,29.53,149933,0
+LRGG.US,D,20250822,000000,29.7962,29.91,29.54,29.85,165044,0
+LRGG.US,D,20250825,000000,29.81,29.9012,29.72,29.72,21115,0
+LRGG.US,D,20250826,000000,29.71,29.77,29.66,29.77,19344,0
+LRGG.US,D,20250827,000000,29.725,29.89,29.725,29.88,93237,0
+LRGG.US,D,20250828,000000,29.87,29.945,29.781863,29.9,27186,0
+LRGG.US,D,20250829,000000,29.81,29.84,29.7,29.75,14963,0
+LRGG.US,D,20250902,000000,29.358224,29.49,29.195978,29.49,15415,0
+LRGG.US,D,20250903,000000,29.6248,29.66,29.49,29.6117,20862,0
+LRGG.US,D,20250904,000000,29.657853,29.87,29.61,29.87,25295,0
+LRGG.US,D,20250905,000000,29.825,29.92,29.5,29.56,38457,0
+LRGG.US,D,20250908,000000,29.69,29.76,29.66,29.7,22326,0
+LRGG.US,D,20250909,000000,29.748,29.8289,29.72,29.8289,14898,0
+LRGG.US,D,20250910,000000,29.56,29.73,29.2489,29.28,51543,0
+LRGG.US,D,20250911,000000,29.47,29.6633,29.42,29.66,24778,0
+LRGG.US,D,20250912,000000,29.6347,29.6401,29.55,29.55,18519,0
+LRGG.US,D,20250915,000000,29.67,29.704,29.6273,29.704,20619,0
+LRGG.US,D,20250916,000000,29.68,29.685,29.55,29.55,53408,0
+LRGG.US,D,20250917,000000,29.575,29.63,29.37,29.55,23060,0
+LRGG.US,D,20250918,000000,29.77,29.84,29.66,29.73,20120,0
+LRGG.US,D,20250919,000000,29.835,29.92,29.79,29.92,13629,0
+LRGG.US,D,20250922,000000,29.84,30.18,29.84,30.18,71257,0
+LRGG.US,D,20250923,000000,30.03,30.03,29.7555,29.79,42916,0
+LRGG.US,D,20250924,000000,29.74,29.85,29.52,29.572,111694,0
+LRGG.US,D,20250925,000000,29.39,29.56,29.38,29.49,33426,0
+LRGG.US,D,20250926,000000,29.61,29.665,29.5003,29.65,40333,0
+LRGG.US,D,20250929,000000,29.82,29.84,29.74,29.8,27748,0
+LRGG.US,D,20250930,000000,29.8,30.06,29.8,30.05,27403,0
+LRGG.US,D,20251001,000000,29.98,30.15,29.93,30.09,29250,0
+LRGG.US,D,20251002,000000,30.14,30.148211,30.02,30.1,103881,0
+LRGG.US,D,20251003,000000,30.16,30.2981,30.15,30.15,14216,0
+LRGG.US,D,20251006,000000,30.0256,30.18,30.0215,30.1356,17643,0
+LRGG.US,D,20251007,000000,30.215,30.215,30.0201,30.06,66729,0
+LRGG.US,D,20251008,000000,30.202685,30.202685,30.1352,30.1407,28293,0
+LRGG.US,D,20251009,000000,30.0841,30.0841,29.85,29.9021,41703,0
+LRGG.US,D,20251010,000000,29.95,29.99,29.16,29.1645,24595,0
+LRGG.US,D,20251013,000000,29.419,29.52,29.3,29.42,73374,0
+LRGG.US,D,20251014,000000,29.2491,29.445,29.21,29.32,35724,0
+LRGG.US,D,20251015,000000,29.3998,29.48,29.0477,29.248,48245,0
+LRGG.US,D,20251016,000000,29.26,29.32,28.94,29.0421,39757,0
+LRGG.US,D,20251017,000000,29.113626,29.3312,29,29.2636,17298,0
+LRGG.US,D,20251020,000000,29.48,29.5592,29.48,29.5261,10170,0
+LRGG.US,D,20251021,000000,29.647,29.78,29.51,29.7723,27081,0
+LRGG.US,D,20251022,000000,29.743973,29.802099,29.492,29.618,26017,0
+LRGG.US,D,20251023,000000,29.715,29.8,29.63,29.754,437602,0
+LRGG.US,D,20251024,000000,29.96,30.0906,29.96,30.02,84082,0
+LRGG.US,D,20251027,000000,30.26,30.4,30.26,30.36,136768,0
+LRGG.US,D,20251028,000000,30.59,30.7438,30.4766,30.6438,30269,0
+LRGG.US,D,20251029,000000,30.46,30.68,30.1002,30.27,208052,0
+LRGG.US,D,20251030,000000,30.18,30.25,30.02,30.06,23450,0
+LRGG.US,D,20251031,000000,30.1905,30.41,30.05,30.15,166027,0
+LRGG.US,D,20251103,000000,30.2504,30.35,30.09,30.2,240076,0
+LRGG.US,D,20251104,000000,29.95,30.0628,29.8574,29.95,63830,0
+LRGG.US,D,20251105,000000,29.84,29.9547,29.73,29.73,28439,0
+LRGG.US,D,20251106,000000,29.61,29.74,29.2576,29.33,36627,0
+LRGG.US,D,20251107,000000,29.06,29.32,28.98,29.32,16183,0
+LRGG.US,D,20251110,000000,29.56,29.7803,29.5451,29.7803,13775,0
+LRGG.US,D,20251111,000000,29.71,29.92,29.68,29.92,19934,0
+LRGG.US,D,20251112,000000,29.8726,29.97,29.79,29.91,18741,0
+LRGG.US,D,20251113,000000,29.725,29.85,29.5,29.5,27080,0
+LRGG.US,D,20251114,000000,29.335,29.64,29.2,29.5152,18249,0
+LRGG.US,D,20251117,000000,29.51,29.51,29.13,29.2154,8599,0
+LRGG.US,D,20251118,000000,29.0695,29.07,28.773074,28.87,114450,0
+LRGG.US,D,20251119,000000,28.99,29.1414,28.8512,29.0093,49915,0
+LRGG.US,D,20251120,000000,29.4401,29.4565,28.61,28.61,19277,0
+LRGG.US,D,20251121,000000,28.718559,29.08,28.603,28.7994,10568,0
+LRGG.US,D,20251124,000000,29.02,29.09,28.82,29.0277,22314,0
+LRGG.US,D,20251125,000000,28.92,29.24,28.8895,29.2023,17473,0
+LRGG.US,D,20251126,000000,29.34,29.45,29.2426,29.25,31121,0
+LRGG.US,D,20251128,000000,29.3601,29.3601,29.33,29.3495,3501,0
+LRGG.US,D,20251201,000000,29.259,29.4229,29.235,29.337,56679,0
+LRGG.US,D,20251202,000000,29.5,29.55,29.4022,29.46,17581,0
+LRGG.US,D,20251203,000000,29.37,29.53,29.3,29.46,36515,0
+LRGG.US,D,20251204,000000,29.48,29.52,29.33,29.42,261925,0
+LRGG.US,D,20251205,000000,29.47,29.53,29.4099,29.4352,6522,0
+LRGG.US,D,20251208,000000,29.45,29.45,29.28,29.377,91592,0
+LRGG.US,D,20251209,000000,29.34,29.4,29.29,29.337,19134,0
+LRGG.US,D,20251210,000000,29.17,29.345531,29.1583,29.3,25724,0
+LRGG.US,D,20251211,000000,29.28,29.4899,29.24,29.4684,49298,0
+LRGG.US,D,20251212,000000,29.53,29.53,29.17,29.1728,87043,0
+LRGG.US,D,20251215,000000,29.21,29.3,28.9801,29.07,31321,0
+LRGG.US,D,20251216,000000,28.98,29.11,28.9007,29.07,28364,0
+LRGG.US,D,20251217,000000,29.05,29.1,28.8219,28.837,12905,0
+LRGG.US,D,20251218,000000,29.09,29.19,29,29.1,12933,0
+LRGG.US,D,20251219,000000,29.1975,29.38,29.1975,29.37,26633,0
+LRGG.US,D,20251222,000000,29.46,29.58,29.45,29.58,62926,0
+LRGG.US,D,20251223,000000,29.605,29.81,29.54,29.8,8310,0
+LRGG.US,D,20251224,000000,29.75,29.83,29.723766,29.8,11275,0
+LRGG.US,D,20251226,000000,29.9,29.901151,29.78,29.89,20709,0
+LRGG.US,D,20251229,000000,29.85,29.85,29.74,29.837,6481,0
+LRGG.US,D,20251230,000000,29.78,29.84,29.78,29.807,12477,0
+LRGG.US,D,20251231,000000,29.8417,29.9,29.597,29.6,12625,0
+LRGG.US,D,20260102,000000,29.7065,29.77,29.27,29.357,31967,0
+LRGG.US,D,20260105,000000,29.465,29.714589,29.4,29.573,27432,0
+LRGG.US,D,20260106,000000,29.7729,29.86,29.64,29.85,34162,0
+LRGG.US,D,20260107,000000,29.86,29.9835,29.7683,29.7683,15688,0
+LRGG.US,D,20260108,000000,29.66,29.7799,29.66,29.72,22930,0
+LRGG.US,D,20260109,000000,29.67,29.83,29.639,29.79,15669,0
+LRGG.US,D,20260112,000000,29.655,29.78,29.64,29.7318,23156,0
+LRGG.US,D,20260113,000000,29.3347,29.7,29.28,29.417,23883,0
+LRGG.US,D,20260114,000000,29.2,29.34,28.88,29.165,211582,0
+LRGG.US,D,20260115,000000,29.26,29.38,29.16,29.203,231460,0
+LRGG.US,D,20260116,000000,29.29,29.34,29.17,29.2003,68597,0
+LRGG.US,D,20260120,000000,28.7275,28.812908,28.51,28.51,29296,0
+LRGG.US,D,20260121,000000,28.6,28.8751,28.461,28.7426,49722,0
+LRGG.US,D,20260122,000000,28.8542,29.0585,28.8542,29.02,106885,0
+LRGG.US,D,20260123,000000,29.12,29.2937,29.04,29.2,19014,0
+LRGG.US,D,20260126,000000,29.32,29.43,29.32,29.3669,42515,0
+LRGG.US,D,20260127,000000,29.35,29.41,29.2658,29.31,64312,0
+LRGG.US,D,20260128,000000,29.380541,29.425,29.285719,29.3454,29915,0
+LRGG.US,D,20260129,000000,28.8,28.8,28.335,28.74,26397,0
+LRGG.US,D,20260130,000000,28.607,28.79,28.45,28.5125,32315,0
+LRGG.US,D,20260202,000000,28.53,28.63139,28.49,28.55,24225,0
+LRGG.US,D,20260203,000000,28,28.42,27.37,27.4699,24986,0
+LRGG.US,D,20260204,000000,27.395,27.52,27.24,27.41,28646,0
+LRGG.US,D,20260205,000000,27.3085,27.3597,26.87,26.94,42674,0
+LRGG.US,D,20260206,000000,27.1199,27.22,26.91,27.22,304681,0
+LRGG.US,D,20260209,000000,27.32,27.449,27.15,27.4,37871,0
+LRGG.US,D,20260210,000000,27.305,27.52,27.16,27.163,58560,0
+LRGG.US,D,20260211,000000,27.115,27.35,26.945,26.995,473142,0
+LRGG.US,D,20260212,000000,26.99,27.08,26.49,26.59,39476,0
+LRGG.US,D,20260213,000000,26.49,26.69,26.385,26.47,116920,0
+LRGG.US,D,20260217,000000,26.4732,26.525,26.2499,26.49,21664,0
+LRGG.US,D,20260218,000000,26.7017,26.88,26.688,26.78,49712,0
diff --git a/daily/us/nyse stocks/1/ltax.us.txt b/daily/us/nyse stocks/1/ltax.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d810ca74a4a125b02a6b872b2ff62725afaec119
--- /dev/null
+++ b/daily/us/nyse stocks/1/ltax.us.txt	
@@ -0,0 +1,5 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LTAX.US,D,20260113,000000,25.08,25.08,25.05,25.05,602,0
+LTAX.US,D,20260114,000000,25.06,25.0742,25.06,25.0742,2000,0
+LTAX.US,D,20260121,000000,24.99,25.0272,24.99,25.0272,2403,0
+LTAX.US,D,20260129,000000,25,25,24.9642,24.9642,5008,0
diff --git a/daily/us/nyse stocks/1/lu.us.txt b/daily/us/nyse stocks/1/lu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9cfd41744b9b5166d78f588db2e621c0f516bfbc
--- /dev/null
+++ b/daily/us/nyse stocks/1/lu.us.txt	
@@ -0,0 +1,1331 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LU.US,D,20201030,000000,17.274,20.3114,17.2141,19.1358,22601977.197373,0
+LU.US,D,20201102,000000,20.2973,20.7284,19.8362,20.5506,8627855.2279809,0
+LU.US,D,20201103,000000,18.8226,19.1798,17.647,18.8525,18500457.818206,0
+LU.US,D,20201104,000000,19.1058,19.2695,18.1679,18.8825,10208447.62581,0
+LU.US,D,20201105,000000,19.3593,20.952,19.2553,20.6403,12330288.897604,0
+LU.US,D,20201106,000000,20.4766,25.4342,20.4011,24.3483,13432581.44414,0
+LU.US,D,20201109,000000,26.1943,26.7152,24.5858,26.0606,9181757.5741459,0
+LU.US,D,20201110,000000,25.316,25.8371,22.4865,24.6898,5617761.6844147,0
+LU.US,D,20201111,000000,24.5858,25.464,23.9611,25.2264,3014986.1686512,0
+LU.US,D,20201112,000000,25.316,26.5956,25.2563,26.5814,21340556.150081,0
+LU.US,D,20201113,000000,28.2041,30.0359,27.1763,28.6211,9190120.1506057,0
+LU.US,D,20201116,000000,29.559,29.8124,27.5494,29.3655,5812537.0890541,0
+LU.US,D,20201117,000000,29.0382,29.1278,22.3526,22.5605,10086838.569993,0
+LU.US,D,20201118,000000,24.3483,25.3003,22.0474,22.1434,9616619.8103655,0
+LU.US,D,20201119,000000,22.4706,24.5716,22.1591,23.127,3358130.1112944,0
+LU.US,D,20201120,000000,23.5739,23.7077,21.7562,21.7562,4628150.7414309,0
+LU.US,D,20201123,000000,21.4887,22.4423,19.3735,22.2771,7324562.2056421,0
+LU.US,D,20201124,000000,22.9492,22.9633,20.6986,20.7443,6987359.307745,0
+LU.US,D,20201125,000000,20.8638,21.5625,20.7426,20.9818,3592472.8739437,0
+LU.US,D,20201127,000000,21.4587,23.0515,21.3988,22.6201,3815292.5514091,0
+LU.US,D,20201130,000000,23.8257,24.929,23.171,24.5261,7269585.6202369,0
+LU.US,D,20201201,000000,25.0627,25.8071,23.5282,25.0172,6129957.8964613,0
+LU.US,D,20201202,000000,22.5605,23.3048,22.2331,22.4865,5241382.8385141,0
+LU.US,D,20201203,000000,23.0515,23.4544,21.3988,21.4887,3520360.6634357,0
+LU.US,D,20201204,000000,21.5925,22.2487,20.9818,21.7861,2797357.1216174,0
+LU.US,D,20201207,000000,21.5625,22.4565,21.5185,22.0394,1592162.5030473,0
+LU.US,D,20201208,000000,21.8161,22.2487,21.6224,22.1591,1943379.2770812,0
+LU.US,D,20201209,000000,21.8899,22.0394,21.0118,21.0715,2655908.7887825,0
+LU.US,D,20201210,000000,21.0858,21.1455,20.3114,20.4311,3551205.8052711,0
+LU.US,D,20201211,000000,20.6986,21.0416,20.4011,20.952,4261076.7788741,0
+LU.US,D,20201214,000000,20.908,21.0416,19.7087,19.7464,4993969.7774232,0
+LU.US,D,20201215,000000,19.9841,21.3092,19.9542,21.1455,3577699.68781,0
+LU.US,D,20201216,000000,21.251,21.86,21.0275,21.2352,2955373.0267207,0
+LU.US,D,20201217,000000,21.4147,21.9199,20.6403,21.8899,2653268.6774538,0
+LU.US,D,20201218,000000,21.742,22.9633,21.3864,22.8437,5724337.6731035,0
+LU.US,D,20201221,000000,22.1889,22.5903,21.9057,21.9797,4972250.9698862,0
+LU.US,D,20201222,000000,22.1889,22.3069,20.5647,20.6246,3024051.5039874,0
+LU.US,D,20201223,000000,21.1314,21.9498,20.6246,21.7719,1921229.0289684,0
+LU.US,D,20201224,000000,20.9677,21.5185,20.9221,21.1015,1083149.6743357,0
+LU.US,D,20201228,000000,20.8182,21.0715,20.2973,20.4908,2453416.3800315,0
+LU.US,D,20201229,000000,20.4908,22.1889,20.4908,21.2793,2686157.9199256,0
+LU.US,D,20201230,000000,21.0715,22.1134,21.0715,21.6524,2399091.0856282,0
+LU.US,D,20201231,000000,21.7262,22.1134,21.0573,21.1455,3432382.3687227,0
+LU.US,D,20210104,000000,21.221,21.3911,20.6246,21.295,2186484.2864739,0
+LU.US,D,20210105,000000,21.0715,21.3847,20.7804,20.8481,2364389.0302517,0
+LU.US,D,20210106,000000,20.8481,20.9221,20.3052,20.5806,3241389.5351398,0
+LU.US,D,20210107,000000,20.6986,20.8638,20.3869,20.5506,1672864.7653121,0
+LU.US,D,20210108,000000,20.7143,21.4964,20.7143,21.325,2557844.061524,0
+LU.US,D,20210111,000000,21.1613,21.9656,21.0416,21.5925,1890572.602672,0
+LU.US,D,20210112,000000,21.6082,22.636,21.6082,22.3369,2919851.2977911,0
+LU.US,D,20210113,000000,22.3369,22.6941,21.3092,21.325,1830939.7631602,0
+LU.US,D,20210114,000000,21.7719,22.1591,21.7498,21.9498,2486706.5635975,0
+LU.US,D,20210115,000000,22.0394,22.2031,20.6986,20.8638,2734524.3782185,0
+LU.US,D,20210119,000000,21.4887,21.5925,20.9976,21.3988,2670852.2636852,0
+LU.US,D,20210120,000000,21.5484,21.9355,20.7883,20.9221,3396520.6976605,0
+LU.US,D,20210121,000000,21.221,24.1988,21.1912,23.6479,7632422.0611453,0
+LU.US,D,20210122,000000,23.2009,24.7055,22.6879,23.0073,4723809.8221213,0
+LU.US,D,20210125,000000,25.0172,26.0149,23.7077,24.9888,6569665.102327,0
+LU.US,D,20210126,000000,25.4939,25.6135,23.9753,24.7196,3459789.9648818,0
+LU.US,D,20210127,000000,23.662,24.3483,23.4544,23.7219,2932734.1515053,0
+LU.US,D,20210128,000000,23.2308,23.3048,22.0394,22.2629,2695967.9509243,0
+LU.US,D,20210129,000000,22.5903,24.4961,22.3526,23.7376,4113871.0335852,0
+LU.US,D,20210201,000000,23.8257,25.5537,23.6919,25.3602,4365303.6721164,0
+LU.US,D,20210202,000000,24.7196,25.763,23.127,23.1569,4890941.8950296,0
+LU.US,D,20210203,000000,24.5716,25.195,24.0649,24.6898,3032043.0034285,0
+LU.US,D,20210204,000000,25.316,27.2519,24.6598,25.6135,7323362.5593873,0
+LU.US,D,20210205,000000,26.2981,26.4319,25.42,25.8371,2572644.5701093,0
+LU.US,D,20210208,000000,25.7772,26.1503,24.9888,25.6875,2881979.8380086,0
+LU.US,D,20210209,000000,25.346,25.4719,24.4663,24.9588,2211904.9685235,0
+LU.US,D,20210210,000000,25.4342,26.0606,24.5716,25.9707,2235783.5205623,0
+LU.US,D,20210211,000000,26.7451,26.7891,25.1965,25.8071,1437848.4724561,0
+LU.US,D,20210212,000000,25.6576,25.6576,24.899,25.2705,1100781.551412,0
+LU.US,D,20210216,000000,26.0606,26.701,25.7772,25.9566,2051247.6812797,0
+LU.US,D,20210217,000000,26.2541,26.2839,24.7196,24.8833,2573350.5060145,0
+LU.US,D,20210218,000000,24.6598,24.6898,23.4102,24.2726,2906678.0636008,0
+LU.US,D,20210219,000000,24.5716,25.316,24.1389,24.2144,2286619.1660087,0
+LU.US,D,20210222,000000,23.6039,23.9375,22.8578,22.8578,3255433.9107574,0
+LU.US,D,20210223,000000,23.0813,24.2286,21.3988,23.7676,3960893.2615075,0
+LU.US,D,20210224,000000,23.7517,23.9611,22.9617,23.5282,1699491.4476747,0
+LU.US,D,20210225,000000,23.7517,23.8792,22.6941,22.8578,2037909.2415671,0
+LU.US,D,20210226,000000,22.71,23.097,21.7719,22.3668,2274231.2934554,0
+LU.US,D,20210301,000000,22.9932,23.588,22.5006,23.0813,1943674.7408038,0
+LU.US,D,20210302,000000,23.3803,23.7077,22.9176,23.6777,1967004.9375897,0
+LU.US,D,20210303,000000,23.9154,23.9909,22.8814,23.2308,1030161.9092578,0
+LU.US,D,20210304,000000,22.9333,23.3504,22.0096,22.7241,2057350.1191132,0
+LU.US,D,20210305,000000,22.9333,23.1412,20.6703,22.6501,4207463.1390288,0
+LU.US,D,20210308,000000,22.5006,23.0813,21.9199,22.1291,2169569.1472023,0
+LU.US,D,20210309,000000,22.5761,22.9932,22.0836,22.5761,2753717.447481,0
+LU.US,D,20210310,000000,22.7838,23.4984,22.606,22.9633,3821013.1103235,0
+LU.US,D,20210311,000000,23.2686,23.7376,22.9333,23.5282,2163383.4712019,0
+LU.US,D,20210312,000000,22.9932,23.2308,22.1732,22.71,2065293.9631151,0
+LU.US,D,20210315,000000,22.71,22.7539,21.7719,22.0253,1548243.8857409,0
+LU.US,D,20210316,000000,22.1291,22.3369,21.6665,21.8459,1569813.3729019,0
+LU.US,D,20210317,000000,21.742,22.3968,21.5925,22.2629,1193297.9147427,0
+LU.US,D,20210318,000000,22.0836,22.2487,21.7861,21.9797,1489574.3215056,0
+LU.US,D,20210319,000000,21.8899,22.5903,21.8161,22.2928,1926771.6742435,0
+LU.US,D,20210322,000000,22.2928,22.4706,21.6382,21.86,1415400.8544032,0
+LU.US,D,20210323,000000,21.7719,21.7719,20.5948,20.834,1773065.7270557,0
+LU.US,D,20210324,000000,20.7742,21.0715,20.1037,20.1934,2092380.6793169,0
+LU.US,D,20210325,000000,20.0879,20.7742,19.6725,20.6403,1773119.1011475,0
+LU.US,D,20210326,000000,20.6703,20.7883,19.8362,20.461,2080168.8141856,0
+LU.US,D,20210329,000000,20.3869,20.8921,20.2076,20.6986,1485479.1307688,0
+LU.US,D,20210330,000000,20.5049,21.1157,20.2233,20.9976,1487316.724502,0
+LU.US,D,20210331,000000,21.0416,21.742,20.878,21.6224,1703041.4601878,0
+LU.US,D,20210401,000000,21.9656,22.2928,21.5029,21.6963,1225233.4130258,0
+LU.US,D,20210405,000000,21.6224,22.0836,21.5783,21.9199,790993.87454392,0
+LU.US,D,20210406,000000,21.86,21.9355,21.0715,21.7861,2576720.6986709,0
+LU.US,D,20210407,000000,21.5783,21.6743,21.1455,21.4887,2070259.0244677,0
+LU.US,D,20210408,000000,21.4887,22.0096,21.2651,21.3847,1672053.3520349,0
+LU.US,D,20210409,000000,21.5625,21.9135,21.1613,21.7719,1649707.3989188,0
+LU.US,D,20210412,000000,21.3847,21.5625,19.8362,20.6545,5051230.6468774,0
+LU.US,D,20210413,000000,20.3413,20.9221,20.1634,20.4766,2628001.7636212,0
+LU.US,D,20210414,000000,20.5647,20.8182,20.1477,20.4011,1765165.090652,0
+LU.US,D,20210415,000000,20.5506,20.5506,20.1336,20.4011,3354656.3474842,0
+LU.US,D,20210416,000000,20.5208,20.5506,20.1477,20.5506,2425788.2980407,0
+LU.US,D,20210419,000000,20.4908,20.6703,20.1336,20.5506,1844239.4431157,0
+LU.US,D,20210420,000000,20.5806,20.6105,19.2553,19.6127,3309833.5476455,0
+LU.US,D,20210421,000000,19.449,20.1477,19.0161,20.0737,2432265.6253287,0
+LU.US,D,20210422,000000,20.2233,21.0118,20.1934,20.5506,2765146.492599,0
+LU.US,D,20210423,000000,20.834,21.2053,20.5806,21.1613,1209021.6680359,0
+LU.US,D,20210426,000000,21.1912,21.2352,20.6025,20.9677,1802945.0519913,0
+LU.US,D,20210427,000000,21.1755,21.5029,19.6646,19.91,7147731.9331652,0
+LU.US,D,20210428,000000,19.8062,19.9242,19.0759,19.2854,6703574.9800955,0
+LU.US,D,20210429,000000,19.002,19.1358,18.3756,18.6589,7253100.6507299,0
+LU.US,D,20210430,000000,18.8683,18.9123,17.6612,17.721,5371165.1198474,0
+LU.US,D,20210503,000000,17.7509,17.9744,17.4675,17.721,3593008.5210799,0
+LU.US,D,20210504,000000,17.6014,17.7069,16.6335,16.7972,6614551.4427506,0
+LU.US,D,20210505,000000,16.8428,17.2141,16.6791,16.9467,2592615.3761388,0
+LU.US,D,20210506,000000,17.0206,17.647,16.4777,17.647,5392746.6797198,0
+LU.US,D,20210507,000000,17.6312,17.721,16.5595,16.6036,3577651.3969652,0
+LU.US,D,20210510,000000,16.6036,16.6413,15.2564,15.354,5621358.7169609,0
+LU.US,D,20210511,000000,14.8542,16.0385,14.6683,16.0228,5491504.6347662,0
+LU.US,D,20210512,000000,15.9489,16.5737,15.8151,16.1283,4327470.972091,0
+LU.US,D,20210513,000000,16.5296,16.5815,16.0087,16.1566,3206575.6483324,0
+LU.US,D,20210514,000000,16.4997,17.348,16.4556,17.274,3911993.6977022,0
+LU.US,D,20210517,000000,17.274,18.1381,17.274,17.8405,5068694.7768079,0
+LU.US,D,20210518,000000,17.9885,18.3017,17.617,17.7949,3976490.5690355,0
+LU.US,D,20210519,000000,17.4833,18.0341,17.3197,18.0042,3481766.11179,0
+LU.US,D,20210520,000000,17.8249,18.1647,17.691,18.0341,2945411.1337231,0
+LU.US,D,20210521,000000,18.1977,18.2718,17.8249,18.2277,1888315.6410743,0
+LU.US,D,20210524,000000,18.6291,19.1736,18.4513,18.7786,2850434.4789208,0
+LU.US,D,20210525,000000,18.8226,19.0461,18.5094,18.6448,11624255.775367,0
+LU.US,D,20210526,000000,18.6291,19.3435,18.4654,18.7487,2817047.7136643,0
+LU.US,D,20210527,000000,18.6149,18.6888,18.2576,18.4056,3720877.5953827,0
+LU.US,D,20210528,000000,18.3914,18.4355,17.9885,18.1522,3968249.9904994,0
+LU.US,D,20210601,000000,18.182,18.585,17.9523,18.4953,5012407.98453,0
+LU.US,D,20210602,000000,18.4513,19.2098,18.4355,19.002,3151932.0155957,0
+LU.US,D,20210603,000000,19.1202,19.419,18.7628,18.8383,3973356.1119518,0
+LU.US,D,20210604,000000,19.0161,19.0161,18.651,18.6589,1863863.3175481,0
+LU.US,D,20210607,000000,18.6746,18.9642,18.2876,18.7928,2395845.4325198,0
+LU.US,D,20210608,000000,18.8683,19.0839,18.4433,18.4654,2002992.4190114,0
+LU.US,D,20210609,000000,18.4355,18.6149,18.0939,18.1081,3415519.3327314,0
+LU.US,D,20210610,000000,18.2419,18.4654,17.9004,17.9444,3194259.5766407,0
+LU.US,D,20210611,000000,17.9744,18.182,17.6612,18.182,7071681.4771667,0
+LU.US,D,20210614,000000,18.2419,18.5392,17.9885,18.2876,3434171.0362055,0
+LU.US,D,20210615,000000,18.3316,18.4513,18.1522,18.3159,2899647.9332185,0
+LU.US,D,20210616,000000,18.3457,19.1437,18.2718,18.8825,4608840.122085,0
+LU.US,D,20210617,000000,18.9423,18.9942,18.4654,18.4953,4012170.5140234,0
+LU.US,D,20210618,000000,18.4953,18.9423,18.3614,18.6448,19170823.068167,0
+LU.US,D,20210621,000000,18.5392,18.6149,18.0042,18.2119,3488502.049261,0
+LU.US,D,20210622,000000,18.1977,18.5094,17.9146,18.1381,1973986.1417209,0
+LU.US,D,20210623,000000,18.1679,18.4056,17.9586,18.2419,1985685.2343271,0
+LU.US,D,20210624,000000,18.2718,18.4513,18.2419,18.2876,1922016.2968231,0
+LU.US,D,20210625,000000,18.2576,18.4513,18.1522,18.2419,1959824.2160199,0
+LU.US,D,20210628,000000,17.5573,17.6612,16.8726,17.3637,7088637.2824128,0
+LU.US,D,20210629,000000,17.348,17.3937,16.8868,17.1543,3589880.4180548,0
+LU.US,D,20210630,000000,17.0206,17.1843,16.827,16.827,3203253.1111156,0
+LU.US,D,20210701,000000,16.827,16.8868,16.5737,16.6492,1718558.0711722,0
+LU.US,D,20210702,000000,16.6634,16.709,16.1126,16.2022,1997866.5999774,0
+LU.US,D,20210706,000000,16.1126,16.5217,15.8151,15.9048,4482199.2872999,0
+LU.US,D,20210707,000000,15.7553,16.262,15.6357,15.7411,2130494.864136,0
+LU.US,D,20210708,000000,14.7724,14.7724,12.9556,13.4025,22798036.12184,0
+LU.US,D,20210709,000000,14.132,14.5044,13.5811,14.2215,11510012.979629,0
+LU.US,D,20210712,000000,14.2662,14.3406,13.3875,13.4172,6881946.1117707,0
+LU.US,D,20210713,000000,13.6258,14.4448,13.4917,14.0279,6470711.4422769,0
+LU.US,D,20210714,000000,14.0874,14.3033,13.73,13.8044,2523931.8156254,0
+LU.US,D,20210715,000000,13.8044,14.281,13.6258,13.8491,2527632.4193261,0
+LU.US,D,20210716,000000,13.9982,14.0129,13.4248,13.5066,2718244.0093963,0
+LU.US,D,20210719,000000,13.2237,13.2534,12.8215,13.0004,4084892.7141525,0
+LU.US,D,20210720,000000,13.0898,13.2089,12.6621,13.1195,4501319.9202952,0
+LU.US,D,20210721,000000,13.2089,13.2237,12.8886,13.0898,3247284.8306641,0
+LU.US,D,20210722,000000,13.1343,13.1567,12.4196,12.4344,3682577.872054,0
+LU.US,D,20210723,000000,12.0696,12.1069,11.3399,11.4516,6337686.6848648,0
+LU.US,D,20210726,000000,10.7368,12.0026,10.4985,11.3622,5806920.7366999,0
+LU.US,D,20210727,000000,11.0198,11.3697,10.722,11.0644,5604917.5904575,0
+LU.US,D,20210728,000000,11.8537,12.0249,11.4442,11.8835,6655097.3257781,0
+LU.US,D,20210729,000000,12.3749,12.4941,11.005,11.0198,5182943.9266046,0
+LU.US,D,20210730,000000,10.9304,11.3177,10.7517,11.1686,2985698.4065667,0
+LU.US,D,20210802,000000,11.005,11.2282,10.581,11.1985,3622505.9670964,0
+LU.US,D,20210803,000000,11.1389,11.1389,10.8112,10.8559,3251829.2533407,0
+LU.US,D,20210804,000000,10.8559,10.9453,10.4837,10.5581,2685012.9185745,0
+LU.US,D,20210805,000000,10.4985,10.6177,10.3496,10.5432,1964553.5418002,0
+LU.US,D,20210806,000000,10.6921,10.722,10.4762,10.6028,1506847.8296795,0
+LU.US,D,20210809,000000,10.8261,11.2059,10.6475,11.1389,4267264.3610921,0
+LU.US,D,20210810,000000,12.8515,13.3726,11.541,11.8537,12698349.010048,0
+LU.US,D,20210811,000000,12.0622,12.2409,11.891,12.0622,5735275.5494952,0
+LU.US,D,20210812,000000,11.9878,12.0175,11.6898,11.9281,5021930.1766761,0
+LU.US,D,20210813,000000,11.8984,11.9728,11.3177,11.5559,9272623.1530645,0
+LU.US,D,20210816,000000,11.4813,11.8537,11.2431,11.8387,6246803.314582,0
+LU.US,D,20210817,000000,11.6155,12.7324,11.4516,12.6727,4673948.2538512,0
+LU.US,D,20210818,000000,12.6579,13.2237,12.5983,13.1045,5916666.129795,0
+LU.US,D,20210819,000000,12.8068,13.1492,12.5983,12.8515,6879706.9415368,0
+LU.US,D,20210820,000000,13.3726,13.3726,12.3452,12.5983,6164419.7684241,0
+LU.US,D,20210823,000000,12.6579,12.9407,11.8239,12.3452,6883152.1120839,0
+LU.US,D,20210824,000000,12.6727,13.5216,12.4196,13.4322,6410462.2590859,0
+LU.US,D,20210825,000000,13.0301,13.5663,12.8663,13.3428,4106901.9021655,0
+LU.US,D,20210826,000000,13.0748,13.2237,12.7918,13.0004,2204591.44713,0
+LU.US,D,20210827,000000,12.8515,13.1492,12.6579,13.0451,2051509.468492,0
+LU.US,D,20210830,000000,12.8215,13.2833,12.5535,13.1789,11548433.43007,0
+LU.US,D,20210831,000000,12.3153,13.2981,12.2558,12.9109,7550217.0640331,0
+LU.US,D,20210901,000000,12.7324,13.0598,12.5535,12.8961,9014144.4990048,0
+LU.US,D,20210902,000000,12.8663,13.5216,12.7621,13.4322,3040209.8748856,0
+LU.US,D,20210903,000000,13.4025,13.5513,12.9854,13.1045,2753332.391533,0
+LU.US,D,20210907,000000,13.1492,13.5066,12.6132,12.6429,15221651.773877,0
+LU.US,D,20210908,000000,12.5833,12.6429,11.8239,12.2855,6146518.4792654,0
+LU.US,D,20210909,000000,12.2111,12.5833,11.9132,12.4196,3731333.8341362,0
+LU.US,D,20210910,000000,12.4642,12.628,11.9132,11.9878,2903256.4030706,0
+LU.US,D,20210913,000000,11.9431,12.3302,11.809,12.077,5365428.6757863,0
+LU.US,D,20210914,000000,11.9132,12.0175,11.4218,11.6303,5001855.7994923,0
+LU.US,D,20210915,000000,11.541,11.5559,11.273,11.4665,5019179.5047288,0
+LU.US,D,20210916,000000,11.3921,11.7346,11.2431,11.6751,3461991.010764,0
+LU.US,D,20210917,000000,11.7569,11.7569,11.2877,11.4963,6168009.8115063,0
+LU.US,D,20210920,000000,11.0495,11.1835,10.6624,10.9006,6471338.5878563,0
+LU.US,D,20210921,000000,11.0347,11.1686,10.8559,10.9006,4061660.3698682,0
+LU.US,D,20210922,000000,10.8708,11.3027,10.8634,10.99,4822241.8139642,0
+LU.US,D,20210923,000000,11.0644,11.0942,10.7964,10.8708,3024543.9435253,0
+LU.US,D,20210924,000000,10.8708,10.8708,10.5731,10.6624,3209847.3530808,0
+LU.US,D,20210927,000000,10.6624,10.9304,10.5581,10.722,5441551.568053,0
+LU.US,D,20210928,000000,10.722,10.8708,10.4241,10.5432,4453259.0922183,0
+LU.US,D,20210929,000000,10.439,10.6177,10.2454,10.4985,3506245.122362,0
+LU.US,D,20210930,000000,10.5284,10.6028,10.3496,10.3943,4263948.177934,0
+LU.US,D,20211001,000000,10.454,10.6326,10.3794,10.5731,4910062.5280249,0
+LU.US,D,20211004,000000,10.4985,10.4985,10.2304,10.2454,6907716.9024465,0
+LU.US,D,20211005,000000,10.2454,10.8112,10.2082,10.6177,5132932.4025525,0
+LU.US,D,20211006,000000,10.4687,10.6028,10.2454,10.3794,2724050.9835071,0
+LU.US,D,20211007,000000,10.6177,11.0794,10.3348,10.9751,8078820.7260727,0
+LU.US,D,20211008,000000,11.0198,11.6155,10.8112,11.2133,4054062.8220575,0
+LU.US,D,20211011,000000,11.2581,11.3772,11.005,11.0495,2055939.5181146,0
+LU.US,D,20211012,000000,11.0495,11.1315,10.8112,10.9155,1700196.1127682,0
+LU.US,D,20211013,000000,10.9751,11.0794,10.7503,11.0198,2277946.5114908,0
+LU.US,D,20211014,000000,10.9453,11.005,9.84332,10.0369,8512827.7060115,0
+LU.US,D,20211015,000000,10.0369,10.156,9.79857,9.87303,5660471.7597847,0
+LU.US,D,20211018,000000,9.79857,10.3794,9.7689,10.3794,4396988.1850866,0
+LU.US,D,20211019,000000,10.4241,10.8708,10.3943,10.8411,3806261.5279888,0
+LU.US,D,20211020,000000,11.005,11.0868,10.7667,11.0198,2591054.1839525,0
+LU.US,D,20211021,000000,11.0644,11.0942,10.7667,10.8708,2924137.1102843,0
+LU.US,D,20211022,000000,10.8112,11.0794,10.707,10.8112,2982131.2380953,0
+LU.US,D,20211025,000000,10.8112,10.9973,10.4985,10.9006,3100683.3563437,0
+LU.US,D,20211026,000000,10.8708,10.8708,10.1113,10.2304,3929417.1616578,0
+LU.US,D,20211027,000000,10.1263,10.5731,10.0816,10.1411,2144030.9150696,0
+LU.US,D,20211028,000000,9.90297,10.0369,9.40406,9.54556,5265579.7288866,0
+LU.US,D,20211029,000000,9.56033,9.64235,9.25505,9.3965,4448947.8634909,0
+LU.US,D,20211101,000000,9.5009,10.0816,9.44125,9.94745,3223024.3997065,0
+LU.US,D,20211102,000000,9.96244,9.96244,9.36679,9.5009,3607577.741934,0
+LU.US,D,20211103,000000,9.47092,9.56033,9.38907,9.5009,2840362.0253039,0
+LU.US,D,20211104,000000,9.53061,9.97743,9.14349,9.1732,5473515.6595995,0
+LU.US,D,20211105,000000,9.09874,9.31465,9.00938,9.1732,5226276.6997124,0
+LU.US,D,20211108,000000,9.23281,9.59004,9.21052,9.36679,3689504.4312816,0
+LU.US,D,20211109,000000,9.35197,9.72415,9.29237,9.47092,4411494.5007611,0
+LU.US,D,20211110,000000,9.82833,10.8112,9.82833,10.6028,8001662.7576683,0
+LU.US,D,20211111,000000,10.8708,11.3474,10.8559,11.005,6314575.0676934,0
+LU.US,D,20211112,000000,11.0347,11.1686,10.722,10.9006,4522743.8995153,0
+LU.US,D,20211115,000000,10.9155,10.9602,10.6177,10.8858,3497568.0200034,0
+LU.US,D,20211116,000000,10.9304,10.9602,10.5134,10.7667,3631505.2202238,0
+LU.US,D,20211117,000000,10.7517,10.774,10.1263,10.4093,2791132.0504535,0
+LU.US,D,20211118,000000,10.1263,10.3198,9.87303,10.2157,4165751.9216635,0
+LU.US,D,20211119,000000,10.3198,10.4241,10.1822,10.4093,2972021.2955333,0
+LU.US,D,20211122,000000,10.4093,10.6624,9.75391,9.9922,4026535.769598,0
+LU.US,D,20211123,000000,10.0221,10.2752,9.78385,9.97743,3285232.5391493,0
+LU.US,D,20211124,000000,9.97743,10.2602,9.70187,10.2007,3871030.988434,0
+LU.US,D,20211126,000000,9.67949,9.85831,8.81575,9.00938,8268510.3422468,0
+LU.US,D,20211129,000000,9.06898,9.47092,8.9052,9.44125,6148345.2710988,0
+LU.US,D,20211130,000000,9.35197,9.57532,9.22534,9.5009,17893141.349635,0
+LU.US,D,20211201,000000,9.5009,9.69444,9.06898,9.09874,11143411.759028,0
+LU.US,D,20211202,000000,9.08379,9.54556,8.97962,9.36679,6753148.7095129,0
+LU.US,D,20211203,000000,8.93496,9.06898,8.13087,9.03909,8915245.483858,0
+LU.US,D,20211206,000000,8.54036,8.9052,8.29456,8.63716,19390909.865049,0
+LU.US,D,20211207,000000,8.75628,9.62002,8.63716,9.60503,8887318.1257099,0
+LU.US,D,20211208,000000,9.66463,9.92516,9.08379,9.73914,5705078.5216319,0
+LU.US,D,20211209,000000,9.54556,10.1411,9.29975,9.30723,4949303.2874251,0
+LU.US,D,20211210,000000,9.32204,9.56793,9.1732,9.42639,8016970.320126,0
+LU.US,D,20211213,000000,9.32204,9.62002,8.87544,9.14349,4152388.0657166,0
+LU.US,D,20211214,000000,9.08379,9.23281,8.93496,8.99457,2878288.7653959,0
+LU.US,D,20211215,000000,8.93496,9.03909,8.45843,8.91997,3201986.1118401,0
+LU.US,D,20211216,000000,8.8605,8.93496,8.45843,8.4881,6084556.8772945,0
+LU.US,D,20211217,000000,8.23504,8.78608,8.08616,8.74133,8449068.5408761,0
+LU.US,D,20211220,000000,8.41368,8.4881,8.0786,8.16063,5290274.7774496,0
+LU.US,D,20211221,000000,8.24999,8.62221,7.98181,8.51803,4143935.8970303,0
+LU.US,D,20211222,000000,8.39887,8.64454,8.17544,8.62221,4015244.607551,0
+LU.US,D,20211223,000000,8.4881,8.84551,8.19038,8.66691,3360442.3532013,0
+LU.US,D,20211227,000000,8.54779,8.87544,8.49271,8.59245,2513555.0026039,0
+LU.US,D,20211228,000000,8.51803,8.60722,8.14568,8.19038,3113554.1373468,0
+LU.US,D,20211229,000000,8.16063,8.32441,7.68409,7.72875,5587279.9947286,0
+LU.US,D,20211230,000000,7.65434,8.58493,7.65434,8.41368,7131360.7013058,0
+LU.US,D,20211231,000000,8.20528,8.69667,8.20528,8.38397,4207013.9070893,0
+LU.US,D,20220103,000000,8.57751,8.62221,8.10098,8.42867,2932742.4117815,0
+LU.US,D,20220104,000000,8.60722,8.62221,7.04369,7.28194,11935724.100722,0
+LU.US,D,20220105,000000,7.34159,7.63935,7.14049,7.31174,7464270.1618395,0
+LU.US,D,20220106,000000,7.46818,8.02656,7.38616,7.83288,9498145.2116318,0
+LU.US,D,20220107,000000,7.78827,8.33922,7.78827,7.99676,6713995.6361212,0
+LU.US,D,20220110,000000,8.01175,8.08616,7.63935,7.84788,7212237.0647747,0
+LU.US,D,20220111,000000,7.75847,8.23504,7.71381,8.08616,6218589.3883927,0
+LU.US,D,20220112,000000,8.35416,8.54036,7.83288,7.89262,6406784.5299956,0
+LU.US,D,20220113,000000,7.86269,7.87763,7.49047,7.52022,3580369.6632139,0
+LU.US,D,20220114,000000,7.49047,7.59464,7.28194,7.43086,3166740.1490514,0
+LU.US,D,20220118,000000,7.29693,7.52022,7.07345,7.10334,3515874.6980979,0
+LU.US,D,20220119,000000,7.19262,7.32664,7.05864,7.13306,3087461.8313083,0
+LU.US,D,20220120,000000,7.46075,7.66172,7.10334,7.13306,4441330.6180986,0
+LU.US,D,20220121,000000,7.11811,7.25222,6.85007,7.07345,5566021.2210305,0
+LU.US,D,20220124,000000,6.88743,6.90976,6.58206,6.90976,5450495.5408708,0
+LU.US,D,20220125,000000,6.77565,7.02136,6.67886,6.8204,3936628.3827086,0
+LU.US,D,20220126,000000,6.99895,6.99895,6.46299,6.56712,4487022.0177411,0
+LU.US,D,20220127,000000,6.58206,6.73094,6.29912,6.34382,4042456.4987062,0
+LU.US,D,20220128,000000,6.38853,6.64154,6.2396,6.58206,4872290.8269617,0
+LU.US,D,20220131,000000,6.68628,7.50528,6.68628,7.4011,5881730.2450633,0
+LU.US,D,20220201,000000,7.32664,7.6244,7.14787,7.54998,2882293.0930953,0
+LU.US,D,20220202,000000,7.53522,7.53522,7.04369,7.16282,2737189.2703753,0
+LU.US,D,20220203,000000,7.01394,7.20752,6.79064,6.8204,2477570.6982113,0
+LU.US,D,20220204,000000,6.85007,7.11811,6.72356,6.99895,1609992.6267504,0
+LU.US,D,20220207,000000,7.01394,7.11811,6.85007,6.95433,1705827.7148629,0
+LU.US,D,20220208,000000,6.93952,7.22247,6.89481,7.14787,2513823.7792807,0
+LU.US,D,20220209,000000,7.07345,7.59464,7.07345,7.43086,3683245.6836079,0
+LU.US,D,20220210,000000,7.66915,9.11369,7.66915,8.60722,15618467.813704,0
+LU.US,D,20220211,000000,8.62221,8.93496,8.45843,8.62221,8432237.9105831,0
+LU.US,D,20220214,000000,8.50309,8.86793,8.37184,8.56269,5183529.7708032,0
+LU.US,D,20220215,000000,8.89021,9.51562,8.87544,9.48591,5973953.0508891,0
+LU.US,D,20220216,000000,9.35197,9.90297,9.15826,9.64978,5297728.7235372,0
+LU.US,D,20220217,000000,9.64978,10.0369,9.56033,9.75391,5058877.756345,0
+LU.US,D,20220218,000000,9.60503,9.90297,9.3594,9.90297,5197886.7661018,0
+LU.US,D,20220222,000000,9.78385,10.156,9.51562,9.60503,7540778.7454597,0
+LU.US,D,20220223,000000,9.66463,10.2157,9.45615,9.47092,8032084.083798,0
+LU.US,D,20220224,000000,8.87544,9.92516,8.80103,9.90297,10022228.596417,0
+LU.US,D,20220225,000000,9.82833,10.0666,9.63479,9.82833,7353653.6273171,0
+LU.US,D,20220228,000000,9.73914,10.1263,9.48591,9.63479,52041448.783697,0
+LU.US,D,20220301,000000,9.64978,9.96244,8.91254,9.20292,7817865.895395,0
+LU.US,D,20220302,000000,9.28494,9.42639,8.35416,8.65197,7222244.0715888,0
+LU.US,D,20220303,000000,8.71157,8.78608,7.87763,8.24999,5801805.0841597,0
+LU.US,D,20220304,000000,8.17544,8.17544,7.34902,7.47552,6180862.8011453,0
+LU.US,D,20220307,000000,7.47552,7.90739,7.47552,7.83288,3364552.158273,0
+LU.US,D,20220308,000000,7.81803,8.09359,7.31926,7.89262,5023326.7987458,0
+LU.US,D,20220309,000000,8.04146,8.51803,7.967,8.35416,6155240.0600342,0
+LU.US,D,20220310,000000,8.50309,9.3965,8.49566,8.75628,8835009.6094914,0
+LU.US,D,20220311,000000,8.60722,8.71157,6.35125,6.96928,19021602.450911,0
+LU.US,D,20220314,000000,6.77565,7.2448,6.08316,6.71604,12774518.286942,0
+LU.US,D,20220315,000000,6.56712,7.41605,6.50765,6.90976,10136964.467099,0
+LU.US,D,20220316,000000,7.967,9.60503,7.74357,9.45615,17223113.500183,0
+LU.US,D,20220317,000000,8.83069,9.51562,8.5328,9.38173,8670250.1420464,0
+LU.US,D,20220318,000000,9.3965,10.1263,9.35197,9.91778,9912504.8071215,0
+LU.US,D,20220321,000000,9.5009,9.87303,9.00938,9.47092,5741095.2317233,0
+LU.US,D,20220322,000000,9.67949,10.3719,9.59004,9.93268,6804878.3709976,0
+LU.US,D,20220323,000000,9.75391,10.3496,9.63479,10.0518,6168297.0149532,0
+LU.US,D,20220324,000000,9.96244,10.0369,9.26261,9.75391,4577976.5534798,0
+LU.US,D,20220325,000000,9.23281,9.24762,8.83069,8.96463,13777041.31231,0
+LU.US,D,20220328,000000,8.99457,9.06898,8.78608,8.93496,5842469.1526756,0
+LU.US,D,20220329,000000,8.96463,9.23281,8.77109,8.8605,9572677.047636,0
+LU.US,D,20220330,000000,8.89021,9.06146,8.54036,8.65197,17916170.364045,0
+LU.US,D,20220331,000000,8.33922,8.56269,8.11588,8.29456,6826959.359872,0
+LU.US,D,20220401,000000,8.93496,8.99457,8.30951,8.47329,6754487.5096502,0
+LU.US,D,20220404,000000,8.9052,9.26261,8.71305,9.02432,5228558.4421387,0
+LU.US,D,20220405,000000,9.02432,9.05404,8.66691,8.80103,3016265.8760434,0
+LU.US,D,20220406,000000,8.77109,8.93496,8.52542,8.8605,4021756.8821608,0
+LU.US,D,20220407,000000,8.82899,8.82899,8.27814,8.57719,6192376.9906478,0
+LU.US,D,20220408,000000,8.62436,9.05717,8.32544,8.81324,2863236.6360915,0
+LU.US,D,20220411,000000,8.64015,8.92341,8.35689,8.82899,4912003.6929125,0
+LU.US,D,20220412,000000,9.00213,9.2461,8.62436,8.82899,4693574.0345011,0
+LU.US,D,20220413,000000,8.84479,9.04934,8.5929,8.89196,5136128.4940042,0
+LU.US,D,20220414,000000,8.89196,8.89196,8.45127,8.5929,3547040.0844844,0
+LU.US,D,20220418,000000,8.40406,8.5929,8.05784,8.51423,2700267.1069407,0
+LU.US,D,20220419,000000,8.38835,8.79749,8.27814,8.76603,2522471.65297,0
+LU.US,D,20220420,000000,8.56149,8.82899,8.49852,8.67166,2729251.7804322,0
+LU.US,D,20220421,000000,8.68736,8.81324,8.29389,8.38835,2386859.5229154,0
+LU.US,D,20220422,000000,8.45127,8.89196,8.40406,8.64015,4568902.9578671,0
+LU.US,D,20220425,000000,8.32544,8.32544,7.93196,8.21526,4834587.7497308,0
+LU.US,D,20220426,000000,8.21526,8.23097,7.66441,7.83754,2623261.0005356,0
+LU.US,D,20220427,000000,7.94767,8.3726,7.91621,8.10505,2939321.4040064,0
+LU.US,D,20220428,000000,8.18376,8.46702,7.85325,8.3726,3997028.1570877,0
+LU.US,D,20220429,000000,8.97062,9.39556,8.68736,8.73457,6484999.8137432,0
+LU.US,D,20220502,000000,8.76603,9.10447,8.57719,8.76603,3053359.599059,0
+LU.US,D,20220503,000000,8.75033,8.90771,8.56149,8.65591,2334158.3258783,0
+LU.US,D,20220504,000000,8.3726,8.8762,8.3726,8.81324,3051156.646959,0
+LU.US,D,20220505,000000,8.35689,8.64015,8.10505,8.29389,4715893.9359771,0
+LU.US,D,20220506,000000,8.21526,8.23885,7.7352,8.0893,3666047.1533248,0
+LU.US,D,20220509,000000,8.05784,8.10505,7.37322,7.42831,5290476.2011057,0
+LU.US,D,20220510,000000,7.68011,8.00275,7.20801,7.83754,2826420.5854344,0
+LU.US,D,20220511,000000,7.94767,8.33322,7.80604,7.85325,3225641.0010182,0
+LU.US,D,20220512,000000,7.71162,8.1523,7.33389,8.02638,3601109.9457338,0
+LU.US,D,20220513,000000,8.40406,8.89196,8.27814,8.75033,7424641.1694611,0
+LU.US,D,20220516,000000,8.73457,9.17526,8.70307,8.98642,3422915.456886,0
+LU.US,D,20220517,000000,9.30114,9.72607,9.22243,9.49002,5213741.4130011,0
+LU.US,D,20220518,000000,9.36415,9.7497,9.25388,9.47427,4127914.1383914,0
+LU.US,D,20220519,000000,9.36415,9.78904,9.14371,9.55294,4898918.7801361,0
+LU.US,D,20220520,000000,9.77324,10.0408,9.31689,9.42702,5136570.1010737,0
+LU.US,D,20220523,000000,9.36415,9.84412,9.12801,9.60015,3833218.6213961,0
+LU.US,D,20220524,000000,9.30114,9.39556,8.64015,9.12801,5503992.2660388,0
+LU.US,D,20220525,000000,9.17526,9.45848,9.04934,9.41131,4197472.6527673,0
+LU.US,D,20220526,000000,9.25388,9.64736,9.17526,9.36415,5378765.2092816,0
+LU.US,D,20220527,000000,9.12801,9.88346,9.12801,9.85195,5345208.1552563,0
+LU.US,D,20220531,000000,10.1195,10.2926,9.6159,9.89921,23088548.762089,0
+LU.US,D,20220601,000000,9.75753,9.99363,9.2303,9.49002,3943414.5172422,0
+LU.US,D,20220602,000000,9.4664,9.52148,8.8605,9.49002,5559356.4490152,0
+LU.US,D,20220603,000000,9.36415,9.53723,9.08084,9.45848,2583190.4010884,0
+LU.US,D,20220606,000000,9.67886,10.1353,9.56865,9.97783,6487812.7554645,0
+LU.US,D,20220607,000000,9.88346,10.088,9.83625,10.088,3660066.0780098,0
+LU.US,D,20220608,000000,10.0723,10.4343,9.85195,9.99363,7773922.4972604,0
+LU.US,D,20220609,000000,9.85195,10.0723,9.78904,9.83625,3207301.9172251,0
+LU.US,D,20220610,000000,9.83625,9.96213,9.39556,9.44277,10373335.445238,0
+LU.US,D,20220613,000000,9.11225,9.60015,8.98642,9.52148,5536685.1681012,0
+LU.US,D,20220614,000000,9.63161,10.0565,9.53723,9.6159,5321374.717033,0
+LU.US,D,20220615,000000,9.72607,10.1038,9.63161,9.75753,4240408.2972158,0
+LU.US,D,20220616,000000,9.42702,9.63161,9.25388,9.58444,3731308.4179022,0
+LU.US,D,20220617,000000,9.83625,10.1825,9.67886,10.088,12823590.045734,0
+LU.US,D,20220621,000000,10.214,11.0953,10.0094,10.7333,11074988.07951,0
+LU.US,D,20220622,000000,9.83625,10.1825,9.39556,10.1668,30537283.886173,0
+LU.US,D,20220623,000000,10.3241,10.4814,9.75753,9.94637,5171474.850918,0
+LU.US,D,20220624,000000,10.0959,10.151,9.83625,9.97783,3085574.0405123,0
+LU.US,D,20220627,000000,10.1825,10.3399,9.74178,9.88346,3921459.338727,0
+LU.US,D,20220628,000000,9.99363,10.1038,9.66311,9.74178,2897470.397353,0
+LU.US,D,20220629,000000,9.64736,9.69462,9.47427,9.64736,4815446.7837485,0
+LU.US,D,20220630,000000,9.55294,9.58444,9.28539,9.44277,5066559.1777286,0
+LU.US,D,20220701,000000,9.41131,9.98575,9.41131,9.77324,4978147.5362225,0
+LU.US,D,20220705,000000,9.66311,9.67886,8.82899,9.42702,7765231.4159729,0
+LU.US,D,20220706,000000,9.26968,9.37985,8.79749,9.04934,5171795.7308749,0
+LU.US,D,20220707,000000,9.20672,9.37985,8.97062,9.06509,4066185.0949632,0
+LU.US,D,20220708,000000,8.97062,9.08084,8.69524,8.93912,3490396.8295217,0
+LU.US,D,20220711,000000,8.67166,8.68736,8.18376,8.26243,6964912.3250976,0
+LU.US,D,20220712,000000,8.29389,8.60865,8.21526,8.35689,3352134.4216446,0
+LU.US,D,20220713,000000,8.30964,8.3726,8.11292,8.24668,3566874.9136606,0
+LU.US,D,20220714,000000,8.10505,8.19947,7.80604,7.83754,4540450.1190766,0
+LU.US,D,20220715,000000,7.869,7.869,7.55423,7.72737,3506206.9980109,0
+LU.US,D,20220718,000000,8.02638,8.26243,7.93196,7.93196,4704802.2913685,0
+LU.US,D,20220719,000000,8.02638,8.05784,7.82179,7.93196,2590061.0446008,0
+LU.US,D,20220720,000000,7.90046,8.05784,7.53848,7.6329,5703822.3242563,0
+LU.US,D,20220721,000000,7.60144,8.00275,7.59357,7.71162,3641430.8950881,0
+LU.US,D,20220722,000000,7.61715,7.72737,7.34964,7.45977,4405017.1734733,0
+LU.US,D,20220725,000000,7.53848,7.61715,7.39685,7.55423,3537775.8671154,0
+LU.US,D,20220726,000000,7.58574,7.68011,7.33389,7.53848,3788282.7193156,0
+LU.US,D,20220727,000000,7.66441,7.68011,7.4126,7.58574,4750414.265279,0
+LU.US,D,20220728,000000,7.61715,7.61715,7.11355,7.39685,3133821.0425047,0
+LU.US,D,20220729,000000,7.23947,7.30243,7.05059,7.20801,4509194.5050586,0
+LU.US,D,20220801,000000,7.0978,7.25518,6.86412,7.01913,4607050.8191967,0
+LU.US,D,20220802,000000,6.95617,7.30243,6.89325,7.20801,4069282.0631018,0
+LU.US,D,20220803,000000,7.25518,7.30243,6.81454,7.14505,5536466.588487,0
+LU.US,D,20220804,000000,7.27093,7.61715,7.01913,7.0978,5729832.0275335,0
+LU.US,D,20220805,000000,6.83029,7.06638,6.6414,6.70436,4747000.865025,0
+LU.US,D,20220808,000000,6.70436,6.84599,6.57848,6.68866,3615823.4037172,0
+LU.US,D,20220809,000000,6.6572,6.70436,6.3896,6.40535,1880793.7065602,0
+LU.US,D,20220810,000000,6.42106,6.73582,6.35814,6.70436,3261298.0713952,0
+LU.US,D,20220811,000000,6.78308,7.05059,6.64928,6.73582,3371520.0188815,0
+LU.US,D,20220812,000000,6.56273,6.60994,6.15359,6.29518,6334550.9569695,0
+LU.US,D,20220815,000000,6.32668,6.35814,6.10629,6.32668,3938071.3894058,0
+LU.US,D,20220816,000000,6.24797,6.32668,6.13784,6.20076,2071444.0563877,0
+LU.US,D,20220817,000000,6.13784,6.26372,6.10629,6.21647,3119030.0650073,0
+LU.US,D,20220818,000000,6.21647,6.23226,6.12205,6.15359,2596847.8145404,0
+LU.US,D,20220819,000000,6.1693,6.26372,6.03546,6.23226,2859364.4728099,0
+LU.US,D,20220822,000000,6.20076,6.42106,6.06701,6.40535,2924279.441196,0
+LU.US,D,20220823,000000,6.43685,6.49977,6.26372,6.46831,2711185.9211567,0
+LU.US,D,20220824,000000,6.34243,6.84599,6.31881,6.72012,3726604.508356,0
+LU.US,D,20220825,000000,6.90896,7.13717,6.69653,6.84599,4514906.1682911,0
+LU.US,D,20220826,000000,7.22372,7.3023,6.72799,6.8775,4489418.1332212,0
+LU.US,D,20220829,000000,6.81454,6.83029,6.37389,6.42106,3368828.4396787,0
+LU.US,D,20220830,000000,6.35814,6.46044,6.26372,6.45256,4159782.2836537,0
+LU.US,D,20220831,000000,6.40535,6.89325,6.26372,6.8775,14466464.925492,0
+LU.US,D,20220901,000000,6.75162,6.76733,6.48406,6.59419,3430225.8012505,0
+LU.US,D,20220902,000000,6.56273,6.64928,6.45256,6.53123,2209137.1406182,0
+LU.US,D,20220906,000000,6.37389,6.42106,6.18501,6.18501,2630143.0813534,0
+LU.US,D,20220907,000000,6.24797,6.27155,6.09059,6.21647,1992594.6375967,0
+LU.US,D,20220908,000000,6.10629,6.13784,5.98046,6.09059,3112651.2256268,0
+LU.US,D,20220909,000000,6.13784,6.37389,6.13784,6.23226,2079865.7255926,0
+LU.US,D,20220912,000000,6.29518,6.3896,6.18501,6.34243,1751440.3241794,0
+LU.US,D,20220913,000000,6.23226,6.24014,5.82308,5.82308,3198272.8000226,0
+LU.US,D,20220914,000000,5.77582,6.09846,5.74437,5.76007,3812261.0300739,0
+LU.US,D,20220915,000000,5.77582,5.80737,5.60274,5.64995,2906954.4651476,0
+LU.US,D,20220916,000000,5.55548,5.57123,5.4296,5.53977,5992736.283375,0
+LU.US,D,20220919,000000,5.49256,5.58694,5.44531,5.58694,2099978.2271277,0
+LU.US,D,20220920,000000,5.52407,5.66565,5.49256,5.60274,2487598.0380126,0
+LU.US,D,20220921,000000,5.50832,5.53977,5.19355,5.20926,3168375.6837228,0
+LU.US,D,20220922,000000,5.22501,5.30372,5.02042,5.03613,3272406.2365559,0
+LU.US,D,20220923,000000,4.97325,5.02829,4.87879,4.94171,3120423.5100474,0
+LU.US,D,20220926,000000,5.00471,5.05188,4.6899,4.73711,5295403.1381068,0
+LU.US,D,20220927,000000,4.73711,4.90237,4.50106,4.53252,5165499.4942557,0
+LU.US,D,20220928,000000,4.50106,4.57973,4.383,4.54827,5474245.105521,0
+LU.US,D,20220929,000000,4.40661,4.40661,3.93449,3.96596,6474762.7900095,0
+LU.US,D,20220930,000000,4.0604,4.09187,3.88728,3.99745,6536589.0505335,0
+LU.US,D,20221003,000000,3.99745,4.10761,3.8794,3.98171,9095864.0460436,0
+LU.US,D,20221004,000000,4.04465,4.20188,4.03679,4.12336,10773442.251989,0
+LU.US,D,20221005,000000,4.13909,4.13909,3.84006,3.88728,5228701.4084559,0
+LU.US,D,20221006,000000,3.88728,3.95024,3.69843,3.74565,6654017.7712298,0
+LU.US,D,20221007,000000,3.66694,3.7535,3.49382,3.52531,8300159.2724891,0
+LU.US,D,20221010,000000,3.50956,3.93449,3.21054,3.49382,11671411.1501,0
+LU.US,D,20221011,000000,3.38366,3.69843,3.30498,3.55678,9149201.2843419,0
+LU.US,D,20221012,000000,3.52307,3.67478,3.44721,3.62421,7292509.41308,0
+LU.US,D,20221013,000000,3.43879,3.50621,3.26179,3.38821,8669105.1715685,0
+LU.US,D,20221014,000000,3.42193,3.44721,3.28708,3.32079,8013572.1386359,0
+LU.US,D,20221017,000000,3.28708,3.3545,3.13536,3.18593,10577549.055924,0
+LU.US,D,20221018,000000,3.28708,3.37136,3.21965,3.21965,8012502.539717,0
+LU.US,D,20221019,000000,3.13536,3.1775,2.86565,2.91622,11803839.767416,0
+LU.US,D,20221020,000000,2.94993,3.15222,2.83194,2.91622,7474856.1554829,0
+LU.US,D,20221021,000000,2.8488,2.89937,2.78137,2.81508,6265077.4885356,0
+LU.US,D,20221024,000000,2.52852,2.79823,2.19138,2.76451,15437476.113552,0
+LU.US,D,20221025,000000,2.78137,2.89937,2.51166,2.52852,10613517.95313,0
+LU.US,D,20221026,000000,2.52852,2.98365,2.50711,2.86565,14486858.357859,0
+LU.US,D,20221027,000000,2.78137,2.81508,2.57909,2.6128,8576206.6790929,0
+LU.US,D,20221028,000000,2.54537,2.56223,2.35995,2.47795,10181175.747781,0
+LU.US,D,20221031,000000,2.49481,2.83194,2.44424,2.68023,7418636.0667623,0
+LU.US,D,20221101,000000,2.91622,3.15222,2.54537,2.56223,8601163.9872052,0
+LU.US,D,20221102,000000,2.64651,2.64651,2.46109,2.6128,7317988.7661441,0
+LU.US,D,20221103,000000,2.52852,2.52852,2.29252,2.35995,7195434.5609869,0
+LU.US,D,20221104,000000,2.62123,2.78137,2.42738,2.78137,10045066.764087,0
+LU.US,D,20221107,000000,2.89937,2.91622,2.57909,2.69709,7967393.7032173,0
+LU.US,D,20221108,000000,2.69709,2.71394,2.56223,2.69709,5080413.3364188,0
+LU.US,D,20221109,000000,2.59594,2.72237,2.44424,2.64651,6971209.728459,0
+LU.US,D,20221110,000000,2.76451,2.86565,2.71394,2.79823,3971416.6339577,0
+LU.US,D,20221111,000000,2.93308,3.21965,2.8488,3.08479,9759281.5602701,0
+LU.US,D,20221114,000000,3.21965,3.33764,3.06794,3.18593,7993288.3193117,0
+LU.US,D,20221115,000000,3.69164,4.02861,3.49779,3.94449,21255840.32973,0
+LU.US,D,20221116,000000,3.77592,3.79278,3.1185,3.32079,18344068.166799,0
+LU.US,D,20221117,000000,3.32079,3.49779,3.16907,3.40507,9838667.3937441,0
+LU.US,D,20221118,000000,3.38821,3.42193,2.94993,3.16907,11960961.653669,0
+LU.US,D,20221121,000000,3.16907,3.18593,2.78137,2.83194,11524077.064003,0
+LU.US,D,20221122,000000,2.86565,2.88251,2.68023,2.76451,7562277.9218233,0
+LU.US,D,20221123,000000,2.86565,2.9668,2.79806,2.94993,7989798.9233926,0
+LU.US,D,20221125,000000,2.52852,2.54537,2.12396,2.35995,26909787.081447,0
+LU.US,D,20221128,000000,2.35995,2.46109,2.24195,2.3768,9839216.7274098,0
+LU.US,D,20221129,000000,2.52852,2.84037,2.46109,2.71394,17865927.78832,0
+LU.US,D,20221130,000000,2.88251,3.14379,2.71394,3.13536,21625618.413724,0
+LU.US,D,20221201,000000,3.03422,3.13536,2.88251,2.93308,12901562.078609,0
+LU.US,D,20221202,000000,2.89937,3.43036,2.88251,3.30393,13837341.299768,0
+LU.US,D,20221205,000000,3.64107,3.96134,3.16907,3.16907,28964569.064397,0
+LU.US,D,20221206,000000,3.27022,3.62421,3.16907,3.48935,16734505.102532,0
+LU.US,D,20221207,000000,3.32079,3.38821,3.20279,3.25336,13169069.776769,0
+LU.US,D,20221208,000000,3.40507,3.79278,3.40507,3.75907,15100807.544185,0
+LU.US,D,20221209,000000,3.70849,3.96134,3.60735,3.87706,16089805.09559,0
+LU.US,D,20221212,000000,3.62421,3.69164,3.3545,3.59049,12983400.336892,0
+LU.US,D,20221213,000000,3.87706,4.07934,3.79278,3.82649,11903027.7151,0
+LU.US,D,20221214,000000,3.70849,3.7422,3.57364,3.64107,8146214.8624944,0
+LU.US,D,20221215,000000,3.75907,3.75907,3.25336,3.3545,12199338.650265,0
+LU.US,D,20221216,000000,3.42193,3.43879,3.28708,3.37136,7435109.5511682,0
+LU.US,D,20221219,000000,3.38821,3.38821,3.21965,3.25336,3500983.5373183,0
+LU.US,D,20221220,000000,3.25336,3.48935,3.21965,3.3545,5243637.2162833,0
+LU.US,D,20221221,000000,3.42193,3.79278,3.3545,3.7422,8349101.7008344,0
+LU.US,D,20221222,000000,3.72535,3.72535,3.40507,3.48935,8434230.0287826,0
+LU.US,D,20221223,000000,3.52307,3.59892,3.3545,3.38821,5380250.4479426,0
+LU.US,D,20221227,000000,3.42193,3.66635,3.32079,3.65792,7256233.2212314,0
+LU.US,D,20221228,000000,3.60735,3.6495,3.20279,3.20279,7726449.7878622,0
+LU.US,D,20221229,000000,3.3545,3.41771,3.2365,3.37136,7617213.6613151,0
+LU.US,D,20221230,000000,3.20279,3.38821,3.18593,3.27022,6081059.0158195,0
+LU.US,D,20230103,000000,3.42193,3.55678,3.36293,3.50621,10318412.467218,0
+LU.US,D,20230104,000000,3.7422,3.86021,3.59049,3.7422,13515619.233322,0
+LU.US,D,20230105,000000,3.7422,3.7422,3.60735,3.62421,7370170.1252802,0
+LU.US,D,20230106,000000,3.64107,3.92763,3.55678,3.64107,13068353.661135,0
+LU.US,D,20230109,000000,3.87706,4.45021,3.86021,4.04563,20964921.288395,0
+LU.US,D,20230110,000000,4.19734,4.23105,3.94449,4.16363,12701933.275356,0
+LU.US,D,20230111,000000,4.16363,4.66932,4.0962,4.53445,18632740.63514,0
+LU.US,D,20230112,000000,4.55136,4.63558,4.29848,4.51762,11049465.828047,0
+LU.US,D,20230113,000000,4.61875,4.82102,4.46704,4.61875,13800737.643359,0
+LU.US,D,20230117,000000,4.67778,4.74521,4.34907,4.48393,9600948.2924347,0
+LU.US,D,20230118,000000,4.55136,4.61875,4.24791,4.28162,7895603.0305646,0
+LU.US,D,20230119,000000,4.29848,4.46704,4.18048,4.39962,11517266.750308,0
+LU.US,D,20230120,000000,4.53445,4.63558,4.39962,4.51762,12160365.621652,0
+LU.US,D,20230123,000000,4.61875,4.68619,4.51762,4.53445,11019424.51398,0
+LU.US,D,20230124,000000,4.50075,4.73676,4.39962,4.63558,11195140.692257,0
+LU.US,D,20230125,000000,4.60188,4.70302,4.46704,4.70302,8873549.8395044,0
+LU.US,D,20230126,000000,4.7705,5.43632,4.68619,5.32677,24606817.216202,0
+LU.US,D,20230127,000000,5.3099,5.49529,5.14133,5.4616,17182219.752024,0
+LU.US,D,20230130,000000,5.12446,5.13292,4.90533,4.98959,14245020.440524,0
+LU.US,D,20230131,000000,5.00646,5.17503,4.93907,5.14133,8667431.6615568,0
+LU.US,D,20230201,000000,5.39416,5.5796,5.32677,5.54591,14926101.048304,0
+LU.US,D,20230202,000000,5.54591,5.59647,5.1919,5.25933,11567893.246013,0
+LU.US,D,20230203,000000,5.1582,5.22564,4.97276,5.02333,9031073.9376635,0
+LU.US,D,20230206,000000,4.70302,4.7283,4.46704,4.63558,15523408.27208,0
+LU.US,D,20230207,000000,4.70302,4.83793,4.65249,4.82102,7482470.2997572,0
+LU.US,D,20230208,000000,4.78732,4.82948,4.60188,4.61875,8701665.3525296,0
+LU.US,D,20230209,000000,4.80419,4.83793,4.56819,4.60188,8286249.2682892,0
+LU.US,D,20230210,000000,4.45021,4.46872,4.23105,4.29848,9347414.1952386,0
+LU.US,D,20230213,000000,4.3659,4.56819,4.34907,4.46704,5741335.2970167,0
+LU.US,D,20230214,000000,4.4165,4.50075,4.3322,4.3322,8548999.2385904,0
+LU.US,D,20230215,000000,4.24791,4.39962,4.2142,4.3659,4502759.3253942,0
+LU.US,D,20230216,000000,4.29848,4.39962,4.21993,4.29848,6848427.1286351,0
+LU.US,D,20230217,000000,4.23105,4.2732,4.04563,4.14677,8255404.1236425,0
+LU.US,D,20230221,000000,3.89392,3.99506,3.80963,3.87706,7479629.3073979,0
+LU.US,D,20230222,000000,3.87706,3.94129,3.75907,3.86021,6855925.5924938,0
+LU.US,D,20230223,000000,3.9782,4.0372,3.82649,3.91077,8002915.8960494,0
+LU.US,D,20230224,000000,3.75907,3.81806,3.70849,3.79278,6537507.8333022,0
+LU.US,D,20230227,000000,3.87706,3.90235,3.64107,3.70849,4419340.1014312,0
+LU.US,D,20230228,000000,3.65792,3.75907,3.60735,3.64107,5777750.8985963,0
+LU.US,D,20230301,000000,3.87706,4.02877,3.86155,3.94449,8485332.8905061,0
+LU.US,D,20230302,000000,3.87706,4.01191,3.80963,3.94449,5841999.2081558,0
+LU.US,D,20230303,000000,4.07934,4.12991,3.94449,3.96134,4591995.7911762,0
+LU.US,D,20230306,000000,3.96134,3.9782,3.62421,3.65792,9314448.2429736,0
+LU.US,D,20230307,000000,3.65792,3.65792,3.52307,3.53993,10284113.520626,0
+LU.US,D,20230308,000000,3.52307,3.59049,3.50621,3.57364,4881348.1044218,0
+LU.US,D,20230309,000000,3.57364,3.57364,3.2365,3.28708,13135781.105807,0
+LU.US,D,20230310,000000,3.21965,3.38821,3.10418,3.20279,10543463.673176,0
+LU.US,D,20230313,000000,3.20279,3.48935,2.9668,3.2365,15861618.653755,0
+LU.US,D,20230314,000000,3.32079,3.4725,3.21965,3.33764,8902485.9606783,0
+LU.US,D,20230315,000000,3.16907,3.20279,3.08479,3.16907,9402771.7233225,0
+LU.US,D,20230316,000000,3.06794,3.2365,3.01736,3.10165,7302201.6522037,0
+LU.US,D,20230317,000000,3.15222,3.2365,3.10165,3.21965,9571752.3352506,0
+LU.US,D,20230320,000000,3.18593,3.27022,2.9668,3.20279,6039456.1857601,0
+LU.US,D,20230321,000000,3.27022,3.38821,3.25336,3.32079,5694263.4528503,0
+LU.US,D,20230322,000000,3.33764,3.3545,3.15222,3.18593,4407049.5022045,0
+LU.US,D,20230323,000000,3.32079,3.4725,3.25336,3.32079,6176361.2880067,0
+LU.US,D,20230324,000000,3.27022,3.3545,3.18593,3.28708,3089335.0752272,0
+LU.US,D,20230327,000000,3.21965,3.27022,3.15222,3.21965,3452296.3199643,0
+LU.US,D,20230328,000000,3.28708,3.33764,3.20279,3.27022,4435009.7552576,0
+LU.US,D,20230329,000000,3.25336,3.49779,3.25336,3.42193,4180361.5666748,0
+LU.US,D,20230330,000000,3.4725,3.67478,3.40507,3.57364,7533056.4556244,0
+LU.US,D,20230331,000000,3.59049,3.67478,3.43879,3.43879,4717072.4226253,0
+LU.US,D,20230403,000000,3.4725,3.62421,3.4725,3.52307,3480353.2699803,0
+LU.US,D,20230404,000000,3.4725,3.65792,3.44721,3.55678,6704648.2367741,0
+LU.US,D,20230405,000000,3.53951,3.57405,3.12513,3.15966,7447857.1931065,0
+LU.US,D,20230406,000000,3.246,3.43592,3.21146,3.40139,5946778.5848157,0
+LU.US,D,20230410,000000,3.31506,3.34959,3.10787,3.1942,6235773.133542,0
+LU.US,D,20230411,000000,3.38412,3.69491,3.28053,3.57405,10505711.376622,0
+LU.US,D,20230412,000000,3.59132,3.60979,3.31506,3.41866,6987534.4974614,0
+LU.US,D,20230413,000000,3.48772,3.59132,3.45318,3.47045,4245063.2453382,0
+LU.US,D,20230414,000000,3.47045,3.64311,3.43592,3.50499,5918531.0496026,0
+LU.US,D,20230417,000000,3.60858,3.60858,3.45318,3.50499,5145926.3268453,0
+LU.US,D,20230418,000000,3.55678,3.59132,3.47909,3.53951,3953339.0436663,0
+LU.US,D,20230419,000000,3.47045,3.47045,3.36685,3.40139,3932091.420505,0
+LU.US,D,20230420,000000,3.40139,3.40139,3.246,3.33233,3364859.3449401,0
+LU.US,D,20230421,000000,3.26326,3.28053,3.10787,3.15966,6694915.4700308,0
+LU.US,D,20230424,000000,3.15966,3.15966,3.02154,3.0906,4091255.1496823,0
+LU.US,D,20230425,000000,3.05607,3.05607,2.88341,2.987,7282027.7359958,0
+LU.US,D,20230426,000000,2.987,3.03017,2.93521,2.95248,3354596.9387144,0
+LU.US,D,20230427,000000,3.00427,3.07333,2.95248,3.02154,3141739.6097872,0
+LU.US,D,20230428,000000,2.987,3.1165,2.93521,2.93521,4974378.093332,0
+LU.US,D,20230501,000000,2.96974,3.0357,2.88341,2.88341,3117333.1648212,0
+LU.US,D,20230502,000000,2.86615,2.91794,2.69349,2.81435,5361219.6668669,0
+LU.US,D,20230503,000000,2.77982,2.84888,2.71075,2.71075,4318443.5909549,0
+LU.US,D,20230504,000000,2.74528,2.88341,2.73665,2.77982,5268786.1931048,0
+LU.US,D,20230505,000000,2.86615,3.00427,2.79708,2.96974,5250109.5288708,0
+LU.US,D,20230508,000000,3.03881,3.05607,2.93521,2.95248,4015729.5389456,0
+LU.US,D,20230509,000000,2.86615,2.89826,2.76255,2.77982,4374634.5943758,0
+LU.US,D,20230510,000000,2.74528,2.83161,2.67622,2.72802,5287798.7789827,0
+LU.US,D,20230511,000000,2.71075,2.84888,2.67639,2.83161,5250633.1032955,0
+LU.US,D,20230512,000000,2.77982,2.79708,2.62442,2.62442,3478903.5847444,0
+LU.US,D,20230515,000000,2.65895,2.90067,2.64169,2.83161,5339171.0443371,0
+LU.US,D,20230516,000000,2.83161,3.03881,2.77982,3.02154,9085392.9649627,0
+LU.US,D,20230517,000000,2.987,3.15966,2.90067,3.1424,7757041.2118154,0
+LU.US,D,20230518,000000,3.0906,3.09923,2.79708,2.83161,4047972.804197,0
+LU.US,D,20230519,000000,2.83161,2.84888,2.64169,2.72802,6685514.8765748,0
+LU.US,D,20230522,000000,2.76255,2.78845,2.72802,2.72802,3194299.1844008,0
+LU.US,D,20230523,000000,2.69349,2.74528,2.52946,2.60715,8334492.2554623,0
+LU.US,D,20230524,000000,2.52082,2.57211,2.36543,2.43449,7975990.8851802,0
+LU.US,D,20230525,000000,2.41723,2.43449,2.21004,2.2791,13137793.563934,0
+LU.US,D,20230526,000000,2.31364,2.39997,2.2791,2.31364,5870827.8594467,0
+LU.US,D,20230530,000000,2.3309,2.33953,2.15824,2.22731,10393684.404208,0
+LU.US,D,20230531,000000,2.21004,2.24457,2.12371,2.21004,10874721.881786,0
+LU.US,D,20230601,000000,2.21004,2.46903,2.21004,2.39997,6851108.0301842,0
+LU.US,D,20230602,000000,2.4863,2.54672,2.41723,2.45176,3838148.0368701,0
+LU.US,D,20230605,000000,2.45176,2.45176,2.2791,2.34817,3977352.8078138,0
+LU.US,D,20230606,000000,2.34817,2.62442,2.3309,2.58989,7517004.9260084,0
+LU.US,D,20230607,000000,2.55536,2.79708,2.55536,2.71075,6447512.65424,0
+LU.US,D,20230608,000000,2.76255,2.77982,2.65895,2.74528,4020382.6328909,0
+LU.US,D,20230609,000000,2.74528,2.79708,2.71075,2.72802,3737239.4916987,0
+LU.US,D,20230612,000000,2.72802,2.90067,2.71075,2.79708,3915594.1927307,0
+LU.US,D,20230613,000000,2.91794,2.96974,2.84888,2.86615,5660983.9793366,0
+LU.US,D,20230614,000000,2.88341,2.94384,2.81435,2.86615,4649662.3319878,0
+LU.US,D,20230615,000000,2.90067,2.95248,2.84025,2.90067,7107596.9472714,0
+LU.US,D,20230616,000000,2.93521,2.95248,2.67622,2.69349,9806799.1749403,0
+LU.US,D,20230620,000000,2.55536,2.64169,2.46903,2.50356,5962158.583536,0
+LU.US,D,20230621,000000,2.41723,2.55536,2.41723,2.50356,6282594.2397948,0
+LU.US,D,20230622,000000,2.50356,2.58989,2.45176,2.46903,2360044.7315066,0
+LU.US,D,20230623,000000,2.46903,2.46903,2.34817,2.36543,3318530.5376484,0
+LU.US,D,20230626,000000,2.3827,2.45176,2.34817,2.39997,4582641.330598,0
+LU.US,D,20230627,000000,2.43449,2.66759,2.39997,2.60715,4095328.4892041,0
+LU.US,D,20230628,000000,2.58989,2.65895,2.4863,2.62442,5692853.6765529,0
+LU.US,D,20230629,000000,2.60715,2.64169,2.50356,2.52082,4684179.4392645,0
+LU.US,D,20230630,000000,2.57263,2.60715,2.43449,2.46903,4490642.2382719,0
+LU.US,D,20230703,000000,2.53809,2.64169,2.53809,2.60715,2841702.5057757,0
+LU.US,D,20230705,000000,2.52082,2.65895,2.50356,2.58989,4935991.5162212,0
+LU.US,D,20230706,000000,2.50356,2.55536,2.36543,2.39997,4988126.5553777,0
+LU.US,D,20230707,000000,2.39997,2.62442,2.39997,2.55536,6183497.9339754,0
+LU.US,D,20230710,000000,2.53809,2.60715,2.4863,2.52082,4795758.1300365,0
+LU.US,D,20230711,000000,2.57263,2.67622,2.53809,2.62442,5012140.8987004,0
+LU.US,D,20230712,000000,2.72802,2.86615,2.71075,2.81435,6717824.1678046,0
+LU.US,D,20230713,000000,2.86615,2.91794,2.81435,2.88341,7171747.5561306,0
+LU.US,D,20230714,000000,2.81435,2.82298,2.67622,2.74528,6822079.7667364,0
+LU.US,D,20230717,000000,2.71075,2.76255,2.64169,2.69349,4809719.7285734,0
+LU.US,D,20230718,000000,2.65895,2.69349,2.53809,2.62442,6625946.1231057,0
+LU.US,D,20230719,000000,2.65895,2.84888,2.62442,2.74528,3771460.6404233,0
+LU.US,D,20230720,000000,2.67622,2.72802,2.64169,2.67622,4117893.1568802,0
+LU.US,D,20230721,000000,2.74528,2.74528,2.60715,2.62442,5583210.5894609,0
+LU.US,D,20230724,000000,2.65895,2.96974,2.64169,2.93521,11417595.004755,0
+LU.US,D,20230725,000000,3.0906,3.1683,2.90067,2.90067,6555356.8230105,0
+LU.US,D,20230726,000000,2.86615,3.1424,2.86615,3.10787,8348759.0793552,0
+LU.US,D,20230727,000000,3.12513,3.1424,2.96974,3.03881,8072443.2559908,0
+LU.US,D,20230728,000000,3.17693,3.29779,3.1165,3.1424,11495815.517922,0
+LU.US,D,20230731,000000,3.17693,3.17693,3.07333,3.07333,7893289.2931162,0
+LU.US,D,20230801,000000,2.987,3.02154,2.85751,2.91794,6502003.1991316,0
+LU.US,D,20230802,000000,2.81435,2.86615,2.74545,2.81435,7846780.3623224,0
+LU.US,D,20230803,000000,2.81435,3.03881,2.81435,2.987,4456378.2305789,0
+LU.US,D,20230804,000000,2.987,3.1424,2.95248,2.95248,4941463.5639678,0
+LU.US,D,20230807,000000,2.96974,2.96974,2.76255,2.77982,3943310.0450657,0
+LU.US,D,20230808,000000,2.74528,2.76428,2.65895,2.71075,3925384.5711289,0
+LU.US,D,20230809,000000,2.74528,2.77118,2.67622,2.76255,3088132.3071494,0
+LU.US,D,20230810,000000,2.83161,2.987,2.76255,2.77982,3060926.1290328,0
+LU.US,D,20230811,000000,2.69349,2.71075,2.52946,2.62442,7586757.8970447,0
+LU.US,D,20230814,000000,2.55536,2.55536,2.43449,2.43449,7553527.1379948,0
+LU.US,D,20230815,000000,2.50356,2.50356,2.29637,2.31364,3748869.3306859,0
+LU.US,D,20230816,000000,2.29637,2.29637,2.22731,2.26184,5327988.907817,0
+LU.US,D,20230817,000000,2.29637,2.37407,2.2791,2.31364,3189165.9541745,0
+LU.US,D,20230818,000000,2.22731,2.29637,2.17551,2.24457,3985015.2963497,0
+LU.US,D,20230821,000000,2.24457,2.28774,2.21004,2.26184,3115758.9664962,0
+LU.US,D,20230822,000000,2.31364,2.3309,2.00302,2.15824,10987763.569235,0
+LU.US,D,20230823,000000,2.19277,2.2791,2.10645,2.15824,7011933.4131493,0
+LU.US,D,20230824,000000,2.10645,2.17551,1.98558,1.98558,7814272.4139822,0
+LU.US,D,20230825,000000,2.03738,2.05464,1.98558,2.02012,2770780.7590879,0
+LU.US,D,20230828,000000,2.03738,2.10645,2.02012,2.05464,3406445.2861228,0
+LU.US,D,20230829,000000,2.10645,2.24233,2.05464,2.19277,3401792.1921775,0
+LU.US,D,20230830,000000,2.15824,2.17378,2.08918,2.08918,3015404.1128621,0
+LU.US,D,20230831,000000,2.10645,2.1926,2.07191,2.08918,3602741.0988232,0
+LU.US,D,20230901,000000,2.12371,2.3827,2.12371,2.24457,6832224.0212115,0
+LU.US,D,20230905,000000,2.22731,2.22731,2.08918,2.12371,4753989.1694752,0
+LU.US,D,20230906,000000,2.12371,2.15824,2.07191,2.08918,3963269.5824746,0
+LU.US,D,20230907,000000,2.05464,2.06328,1.94242,2.00285,5521429.3865429,0
+LU.US,D,20230908,000000,2.03738,2.05464,1.96831,2.02012,6641707.7983144,0
+LU.US,D,20230911,000000,2.10645,2.12371,2.05464,2.08918,4200236.8186407,0
+LU.US,D,20230912,000000,2.07191,2.12371,2.05464,2.05464,3608673.011717,0
+LU.US,D,20230913,000000,2.03738,2.07191,2.02875,2.03738,2350666.1467099,0
+LU.US,D,20230914,000000,2.05464,2.08918,2.02012,2.07191,4000331.5857925,0
+LU.US,D,20230915,000000,2.05464,2.07191,1.91652,1.91652,9270496.2159885,0
+LU.US,D,20230918,000000,1.95105,1.95105,1.74386,1.81292,10740024.8318,0
+LU.US,D,20230919,000000,1.84746,1.93379,1.81292,1.83019,6862535.7370097,0
+LU.US,D,20230920,000000,1.84746,1.95105,1.84746,1.93379,3840526.7096152,0
+LU.US,D,20230921,000000,1.86472,1.89925,1.83882,1.88198,4528592.6964208,0
+LU.US,D,20230922,000000,1.95105,2.00285,1.88198,1.96831,5144079.3369782,0
+LU.US,D,20230925,000000,1.93379,1.9678,1.88198,1.89925,2421477.2709252,0
+LU.US,D,20230926,000000,1.88198,1.91652,1.81292,1.88198,4441817.7648351,0
+LU.US,D,20230927,000000,1.86472,1.91652,1.83019,1.89925,1522098.0364043,0
+LU.US,D,20230928,000000,1.88198,1.89614,1.83019,1.83019,4436631.2504861,0
+LU.US,D,20230929,000000,1.86472,1.90789,1.83019,1.83019,2555779.3233914,0
+LU.US,D,20231002,000000,1.84746,1.86472,1.77839,1.83019,2346992.4381096,0
+LU.US,D,20231003,000000,1.77839,1.83019,1.76113,1.83019,3275475.8080358,0
+LU.US,D,20231004,000000,1.83019,1.84746,1.77839,1.81292,2320019.6676182,0
+LU.US,D,20231005,000000,1.83019,1.86472,1.79566,1.83019,3031007.094053,0
+LU.US,D,20231006,000000,1.84746,1.91652,1.81292,1.88198,3512616.7967762,0
+LU.US,D,20231009,000000,1.84746,1.88198,1.79566,1.86472,3006626.1327979,0
+LU.US,D,20231010,000000,1.86472,1.98558,1.86472,1.95105,5448495.0058673,0
+LU.US,D,20231011,000000,2.05845,2.05845,1.93315,1.93315,4923754.095377,0
+LU.US,D,20231012,000000,1.96895,1.97002,1.87945,1.91525,2708448.4214625,0
+LU.US,D,20231013,000000,1.89735,1.96895,1.89735,1.89735,1981546.6381532,0
+LU.US,D,20231016,000000,1.87945,1.93315,1.84365,1.91525,3249998.5491224,0
+LU.US,D,20231017,000000,1.87945,1.8884,1.82575,1.82575,4390253.8937392,0
+LU.US,D,20231018,000000,1.80785,1.84365,1.63781,1.69401,19230996.723252,0
+LU.US,D,20231019,000000,1.65768,1.71818,1.64676,1.68256,11872261.517691,0
+LU.US,D,20231020,000000,1.67361,1.73375,1.55923,1.69992,15317268.952057,0
+LU.US,D,20231023,000000,1.66466,1.76847,1.63441,1.69097,9822800.2978919,0
+LU.US,D,20231024,000000,1.718,1.84365,1.70296,1.70636,11718484.969191,0
+LU.US,D,20231025,000000,1.70046,1.75416,1.63387,1.71692,5871281.6185266,0
+LU.US,D,20231026,000000,1.70046,1.76973,1.65213,1.68542,13668469.349685,0
+LU.US,D,20231027,000000,1.73626,1.76024,1.7001,1.7001,9193109.9329695,0
+LU.US,D,20231030,000000,1.73822,1.80785,1.71836,1.77223,16996833.026374,0
+LU.US,D,20231031,000000,1.77205,1.77205,1.62886,1.70905,18507030.769024,0
+LU.US,D,20231101,000000,1.70368,1.77205,1.66466,1.71603,12710842.127554,0
+LU.US,D,20231102,000000,1.71836,1.84365,1.71836,1.80785,10237245.507159,0
+LU.US,D,20231103,000000,1.84365,2.00475,1.84365,1.96895,8517545.213446,0
+LU.US,D,20231106,000000,1.98685,2.07187,1.98685,2.00475,7520249.9402864,0
+LU.US,D,20231107,000000,1.98685,1.98685,1.87945,1.89735,3398977.2098666,0
+LU.US,D,20231108,000000,1.93315,1.98237,1.89735,1.89735,3669491.3731862,0
+LU.US,D,20231109,000000,1.93315,1.93315,1.8347,1.84365,4517548.2024382,0
+LU.US,D,20231110,000000,1.82575,1.84365,1.73626,1.80785,8820378.0783027,0
+LU.US,D,20231113,000000,1.84365,1.89735,1.82575,1.82575,3394301.1129269,0
+LU.US,D,20231114,000000,1.80785,1.84365,1.46024,1.476,54766675.296718,0
+LU.US,D,20231115,000000,1.56621,1.80785,1.52339,1.78852,56463545.399099,0
+LU.US,D,20231116,000000,1.76311,1.76311,1.53936,1.64676,26073104.7833,0
+LU.US,D,20231117,000000,1.59324,1.63584,1.54831,1.62725,16575650.773738,0
+LU.US,D,20231120,000000,1.64676,1.73626,1.59413,1.62707,13804651.59461,0
+LU.US,D,20231121,000000,1.61418,1.68256,1.57695,1.62116,20152395.088233,0
+LU.US,D,20231122,000000,1.62707,1.66126,1.57784,1.62313,21329786.017041,0
+LU.US,D,20231124,000000,1.59306,1.62009,1.51269,1.62009,12689638.234692,0
+LU.US,D,20231127,000000,1.56943,1.59306,1.50571,1.53471,23488266.219005,0
+LU.US,D,20231128,000000,1.50356,1.52146,1.48351,1.50822,25726734.494965,0
+LU.US,D,20231129,000000,1.5143,1.5927,1.48208,1.50607,44045524.149155,0
+LU.US,D,20231130,000000,1.53023,1.59091,1.48638,1.51949,51623280.025678,0
+LU.US,D,20231201,000000,1.52379,1.68739,1.51788,1.63584,25517581.114821,0
+LU.US,D,20231204,000000,1.61096,1.64568,1.51788,1.58017,32633315.708087,0
+LU.US,D,20231205,000000,1.52146,1.54026,1.42337,1.44575,39317417.502797,0
+LU.US,D,20231206,000000,1.46275,1.56084,1.45971,1.48137,26888819.446729,0
+LU.US,D,20231207,000000,1.49282,1.54634,1.45523,1.54634,15834948.079712,0
+LU.US,D,20231208,000000,1.51108,1.62886,1.50893,1.55261,17611144.786702,0
+LU.US,D,20231211,000000,1.53131,1.59073,1.45917,1.58894,32887089.220893,0
+LU.US,D,20231212,000000,1.58268,1.58268,1.49372,1.5399,22985742.226557,0
+LU.US,D,20231213,000000,1.52683,1.68238,1.50249,1.67056,23094996.968926,0
+LU.US,D,20231214,000000,1.63673,1.74682,1.63352,1.70529,27379912.979991,0
+LU.US,D,20231215,000000,1.65571,1.68251,1.57516,1.58858,12304009.961656,0
+LU.US,D,20231218,000000,1.55279,1.56621,1.40064,1.41406,16286006.513476,0
+LU.US,D,20231219,000000,1.41406,1.41854,1.34247,1.34247,14988599.115256,0
+LU.US,D,20231220,000000,1.34694,1.34694,1.24849,1.24849,16589033.238027,0
+LU.US,D,20231221,000000,1.27534,1.30219,1.23731,1.28877,16177183.625699,0
+LU.US,D,20231222,000000,1.27534,1.32009,1.24178,1.25297,7562289.0015194,0
+LU.US,D,20231226,000000,1.27087,1.30219,1.24849,1.25297,6687046.562568,0
+LU.US,D,20231227,000000,1.25744,1.27982,1.23954,1.24849,7495080.5831385,0
+LU.US,D,20231228,000000,1.26639,1.39616,1.26639,1.34694,14345362.594719,0
+LU.US,D,20231229,000000,1.36037,1.39169,1.32904,1.37379,7211623.0728775,0
+LU.US,D,20240102,000000,1.32904,1.34247,1.26639,1.30667,11646625.594177,0
+LU.US,D,20240103,000000,1.28877,1.32009,1.26639,1.26639,7336341.3382087,0
+LU.US,D,20240104,000000,1.28429,1.29324,1.24849,1.27087,5441363.3888483,0
+LU.US,D,20240105,000000,1.25297,1.28877,1.22612,1.27982,7070870.8789717,0
+LU.US,D,20240108,000000,1.25297,1.25297,1.19927,1.20822,8473362.5221106,0
+LU.US,D,20240109,000000,1.20822,1.20822,1.16795,1.17242,6385559.5420993,0
+LU.US,D,20240110,000000,1.16795,1.17689,1.13438,1.15452,6712249.4401241,0
+LU.US,D,20240111,000000,1.16347,1.16795,1.10977,1.14557,5933661.980784,0
+LU.US,D,20240112,000000,1.13662,1.19927,1.13662,1.13662,5514104.9092711,0
+LU.US,D,20240116,000000,1.10977,1.11872,1.00685,1.0158,16609389.064562,0
+LU.US,D,20240117,000000,0.975525,0.9979,0.957626,0.9621,10622308.961318,0
+LU.US,D,20240118,000000,0.984475,1.00237,0.944201,0.98895,10292783.236762,0
+LU.US,D,20240119,000000,0.98895,1.02027,0.948676,1.00237,8948308.7160835,0
+LU.US,D,20240122,000000,0.957626,0.993425,0.957268,0.97105,7287450.7055458,0
+LU.US,D,20240123,000000,1.04712,1.07845,1.02922,1.06502,11003520.920578,0
+LU.US,D,20240124,000000,1.10082,1.12991,1.08516,1.10082,13178709.369995,0
+LU.US,D,20240125,000000,1.11872,1.15228,1.1053,1.12767,10771490.420531,0
+LU.US,D,20240126,000000,1.09187,1.12096,1.07845,1.09187,6294185.1441217,0
+LU.US,D,20240129,000000,1.09635,1.09635,1.04265,1.07845,8934721.7773053,0
+LU.US,D,20240130,000000,1.0516,1.06726,1.0337,1.04265,5563487.1745872,0
+LU.US,D,20240131,000000,1.02027,1.12991,1.01589,1.06055,9661929.1550024,0
+LU.US,D,20240201,000000,1.07397,1.07845,1.02922,1.0695,5580470.84806,0
+LU.US,D,20240202,000000,1.0337,1.07397,1.0158,1.0695,5728995.3072735,0
+LU.US,D,20240205,000000,1.05607,1.07174,1.0337,1.04265,5256768.73575,0
+LU.US,D,20240206,000000,1.10082,1.17689,1.07845,1.1411,11570060.512529,0
+LU.US,D,20240207,000000,1.11872,1.1411,1.0695,1.0874,7255532.5728863,0
+LU.US,D,20240208,000000,1.07397,1.07397,1.0337,1.0337,7374065.2055632,0
+LU.US,D,20240209,000000,1.0337,1.03817,1.00685,1.02027,6593906.7564268,0
+LU.US,D,20240212,000000,1.02475,1.11425,1.02475,1.09635,6910770.7054701,0
+LU.US,D,20240213,000000,1.07845,1.10977,1.04712,1.05607,8139016.5628597,0
+LU.US,D,20240214,000000,1.08292,1.10087,1.05831,1.08292,5194738.1030845,0
+LU.US,D,20240215,000000,1.08292,1.11872,1.08292,1.09187,4291188.7967805,0
+LU.US,D,20240216,000000,1.13215,1.19032,1.1232,1.15005,8860976.8793313,0
+LU.US,D,20240220,000000,1.15005,1.15005,1.11425,1.14557,5466514.8684452,0
+LU.US,D,20240221,000000,1.19032,1.21941,1.159,1.16347,6773305.7462588,0
+LU.US,D,20240222,000000,1.18584,1.19032,1.159,1.18584,7048110.5218242,0
+LU.US,D,20240223,000000,1.18137,1.25073,1.18137,1.24402,10892528.145046,0
+LU.US,D,20240226,000000,1.25297,1.291,1.24402,1.27982,12608632.257635,0
+LU.US,D,20240227,000000,1.30219,1.38721,1.29772,1.36484,12421507.931067,0
+LU.US,D,20240228,000000,1.33799,1.38274,1.32501,1.35142,10992736.287923,0
+LU.US,D,20240229,000000,1.37379,1.43644,1.35142,1.39616,63726304.971987,0
+LU.US,D,20240301,000000,1.41854,1.51699,1.40511,1.44091,18550073.207809,0
+LU.US,D,20240304,000000,1.43196,1.44986,1.27982,1.30667,12486311.818835,0
+LU.US,D,20240305,000000,1.28429,1.28877,1.11872,1.14557,22106011.963625,0
+LU.US,D,20240306,000000,1.18584,1.20151,1.12767,1.159,15066080.421394,0
+LU.US,D,20240307,000000,1.15005,1.17466,1.13215,1.15452,9750979.4713469,0
+LU.US,D,20240308,000000,1.159,1.20822,1.15452,1.18584,7983479.634257,0
+LU.US,D,20240311,000000,1.20822,1.27087,1.19703,1.20374,9454095.9202668,0
+LU.US,D,20240312,000000,1.23954,1.31114,1.22164,1.30219,8226384.154714,0
+LU.US,D,20240313,000000,1.30667,1.38274,1.30667,1.32457,11138272.961421,0
+LU.US,D,20240314,000000,1.31562,1.31562,1.25297,1.26639,5361817.2255671,0
+LU.US,D,20240315,000000,1.27982,1.30667,1.26639,1.30219,7897200.3383213,0
+LU.US,D,20240318,000000,1.32009,1.36037,1.28877,1.34694,10130698.655097,0
+LU.US,D,20240319,000000,1.32904,1.38721,1.31114,1.38274,10472479.44088,0
+LU.US,D,20240320,000000,1.49014,1.58411,1.46329,1.50804,18018721.105661,0
+LU.US,D,20240321,000000,2.17927,2.20164,2.0137,2.19717,122271326.93273,0
+LU.US,D,20240322,000000,2.11215,2.1211,1.99132,2.00475,30729970.506174,0
+LU.US,D,20240325,000000,2.00475,2.0137,1.94658,1.94658,16688763.156414,0
+LU.US,D,20240326,000000,1.9421,1.97566,1.91525,1.93315,10194398.604089,0
+LU.US,D,20240327,000000,1.91525,1.95105,1.8884,1.91973,11252769.736955,0
+LU.US,D,20240328,000000,1.92868,1.96447,1.88169,1.8884,14324403.400837,0
+LU.US,D,20240401,000000,1.91525,2.0137,1.91078,1.96447,7665493.868887,0
+LU.US,D,20240402,000000,1.96,2.0316,1.93315,2.01817,8539652.4813076,0
+LU.US,D,20240403,000000,2.00027,2.01817,1.93315,1.96,7963745.0526204,0
+LU.US,D,20240404,000000,1.98685,2.0316,1.93315,1.93763,3953274.0314065,0
+LU.US,D,20240405,000000,1.92868,1.95105,1.87945,1.91525,5063782.8071398,0
+LU.US,D,20240408,000000,1.92868,1.98014,1.91078,1.91973,5434467.1235408,0
+LU.US,D,20240409,000000,1.94658,1.99132,1.9421,1.98685,10303880.72656,0
+LU.US,D,20240410,000000,1.98237,1.99558,1.88393,1.90183,6589678.7156097,0
+LU.US,D,20240411,000000,1.91973,1.96447,1.90183,1.9242,3837186.1538322,0
+LU.US,D,20240412,000000,1.89735,1.90183,1.8526,1.8526,5870547.5215876,0
+LU.US,D,20240415,000000,1.89288,1.90183,1.82575,1.83023,4809052.2866805,0
+LU.US,D,20240416,000000,1.82575,1.8526,1.78548,1.83023,5344639.1337269,0
+LU.US,D,20240417,000000,1.86155,1.87945,1.8347,1.86155,4427411.2661956,0
+LU.US,D,20240418,000000,1.8705,1.93539,1.8705,1.91078,4224950.2355427,0
+LU.US,D,20240419,000000,1.88393,1.95105,1.87945,1.9421,3268722.4904526,0
+LU.US,D,20240422,000000,1.9421,2.0047,1.8884,1.96447,9176196.0936804,0
+LU.US,D,20240423,000000,1.86155,1.96,1.85708,1.95105,7686875.4199117,0
+LU.US,D,20240424,000000,1.97342,2.0674,1.96895,2.03607,9631030.0427513,0
+LU.US,D,20240425,000000,2.00027,2.05845,1.98685,2.0495,7483509.3382382,0
+LU.US,D,20240426,000000,2.0853,2.21055,2.0853,2.09425,10632534.920504,0
+LU.US,D,20240429,000000,2.12557,2.15689,2.00475,2.02712,11059343.573651,0
+LU.US,D,20240430,000000,2.02265,2.05174,1.9421,1.96447,5763760.4399335,0
+LU.US,D,20240501,000000,1.96,2.00027,1.94658,1.96895,2882799.7964976,0
+LU.US,D,20240502,000000,2.0316,2.11653,2.00475,2.07635,7647379.440312,0
+LU.US,D,20240503,000000,2.10767,2.10767,2.0316,2.1032,4562250.4601003,0
+LU.US,D,20240506,000000,2.11662,2.12781,2.06292,2.07635,3670989.7354314,0
+LU.US,D,20240507,000000,2.0674,2.16137,2.04502,2.13005,11607860.359475,0
+LU.US,D,20240508,000000,2.10767,2.10767,2.00475,2.0137,7182614.5116472,0
+LU.US,D,20240509,000000,2.07635,2.09872,2.0495,2.06292,3516934.4088699,0
+LU.US,D,20240510,000000,2.11215,2.13005,2.02265,2.03607,3862478.4191434,0
+LU.US,D,20240513,000000,2.07187,2.13005,2.0674,2.0853,5777318.3276914,0
+LU.US,D,20240514,000000,2.0674,2.06963,2.02712,2.04055,3458414.4802867,0
+LU.US,D,20240515,000000,2.08082,2.08082,2.0137,2.02712,4156637.8783861,0
+LU.US,D,20240516,000000,2.06292,2.07187,2.02265,2.03607,4871024.8173052,0
+LU.US,D,20240517,000000,2.05845,2.13005,2.04502,2.11215,5952004.3481346,0
+LU.US,D,20240520,000000,2.1211,2.1211,1.9958,2.00027,8441806.4098593,0
+LU.US,D,20240521,000000,1.9958,2.01594,1.96,1.98237,4749175.8989134,0
+LU.US,D,20240522,000000,1.97342,2.01817,1.9421,1.94658,4796108.9397391,0
+LU.US,D,20240523,000000,1.96,1.96895,1.88854,1.91078,5424551.7868041,0
+LU.US,D,20240524,000000,1.91525,1.94658,1.91078,1.91525,4224775.9294202,0
+LU.US,D,20240528,000000,1.92868,1.96447,1.9063,1.9242,4986265.7458998,0
+LU.US,D,20240529,000000,1.9242,2.02712,1.89959,2.02265,7846258.2566785,0
+LU.US,D,20240530,000000,2.0137,2.0495,2.00027,2.03607,10950174.308322,0
+LU.US,D,20240531,000000,2.0316,2.0316,1.98237,2.00475,11482789.012511,0
+LU.US,D,20240603,000000,2.01817,2.0495,1.93315,1.96,19277975.575302,0
+LU.US,D,20240604,000000,2.06,2.15,2,2.03,12929401,0
+LU.US,D,20240605,000000,2.06,2.26,2.05,2.23,6796774,0
+LU.US,D,20240606,000000,2.23,2.44,2.2201,2.42,7824622,0
+LU.US,D,20240607,000000,2.47,2.48,2.27,2.29,6043659,0
+LU.US,D,20240610,000000,2.29,2.3,2.22,2.3,3134043,0
+LU.US,D,20240611,000000,2.22,2.235,2.12,2.15,7290012,0
+LU.US,D,20240612,000000,2.18,2.21,2.09,2.1,3806626,0
+LU.US,D,20240613,000000,2.1,2.195,2.1,2.18,5871702,0
+LU.US,D,20240614,000000,2.14,2.22,2.12,2.2,5384954,0
+LU.US,D,20240617,000000,2.21,2.4,2.21,2.37,8404966,0
+LU.US,D,20240618,000000,2.36,2.42,2.3115,2.32,3699876,0
+LU.US,D,20240620,000000,2.32,2.36,2.21,2.22,3443335,0
+LU.US,D,20240621,000000,2.2,2.26,2.17,2.19,8439004,0
+LU.US,D,20240624,000000,2.21,2.27,2.21,2.26,2086792,0
+LU.US,D,20240625,000000,2.23,2.26,2.205,2.24,2796558,0
+LU.US,D,20240626,000000,2.24,2.49,2.23,2.48,6187332,0
+LU.US,D,20240627,000000,2.4,2.405,2.305,2.31,3469393,0
+LU.US,D,20240628,000000,2.34,2.39,2.275,2.37,2817705,0
+LU.US,D,20240701,000000,2.41,2.45,2.37,2.44,2544457,0
+LU.US,D,20240702,000000,2.44,2.88,2.44,2.85,8166462,0
+LU.US,D,20240703,000000,2.4,3.1,2.39,2.95,20757969,0
+LU.US,D,20240705,000000,2.88,3.06,2.87,2.95,5015088,0
+LU.US,D,20240708,000000,2.88,2.88,2.3801,2.54,12882787,0
+LU.US,D,20240709,000000,2.54,2.98,2.5,2.97,10366451,0
+LU.US,D,20240710,000000,2.9,2.94,2.82,2.87,3600981,0
+LU.US,D,20240711,000000,2.88,3.05,2.83,2.95,4303901,0
+LU.US,D,20240712,000000,2.99,3.065,2.865,2.95,2357728,0
+LU.US,D,20240715,000000,2.88,2.8999,2.82,2.88,1549051,0
+LU.US,D,20240716,000000,2.86,2.86,2.76,2.83,2056664,0
+LU.US,D,20240717,000000,2.78,2.8,2.71,2.71,1972965,0
+LU.US,D,20240718,000000,2.9,2.9,2.72,2.75,1806994,0
+LU.US,D,20240719,000000,2.74,2.82,2.6904,2.81,1147587,0
+LU.US,D,20240722,000000,2.87,2.93,2.8,2.89,1395126,0
+LU.US,D,20240723,000000,2.84,2.85,2.75,2.77,744253,0
+LU.US,D,20240724,000000,2.79,2.88,2.72,2.75,1256411,0
+LU.US,D,20240725,000000,2.75,2.88,2.715,2.75,1667304,0
+LU.US,D,20240726,000000,2.79,2.94,2.7308,2.94,2015582,0
+LU.US,D,20240729,000000,2.94,3,2.82,2.9,2683151,0
+LU.US,D,20240730,000000,2.86,2.87,2.795,2.8,1473777,0
+LU.US,D,20240731,000000,2.83,2.895,2.775,2.84,1659072,0
+LU.US,D,20240801,000000,2.85,2.85,2.57,2.68,3779419,0
+LU.US,D,20240802,000000,2.64,2.71,2.6,2.7,1120198,0
+LU.US,D,20240805,000000,2.53,2.73,2.51,2.7,1686595,0
+LU.US,D,20240806,000000,2.7,2.85,2.64,2.82,1270647,0
+LU.US,D,20240807,000000,2.85,2.89,2.675,2.71,1563778,0
+LU.US,D,20240808,000000,2.82,2.82,2.7,2.77,972560,0
+LU.US,D,20240809,000000,2.79,2.79,2.7,2.7,877315,0
+LU.US,D,20240812,000000,2.69,2.72,2.68,2.69,710892,0
+LU.US,D,20240813,000000,2.71,2.81,2.69,2.79,1245323,0
+LU.US,D,20240814,000000,2.79,2.84,2.71,2.75,1688464,0
+LU.US,D,20240815,000000,2.8,2.86,2.8,2.85,1414366,0
+LU.US,D,20240816,000000,2.83,2.855,2.775,2.83,850868,0
+LU.US,D,20240819,000000,2.85,2.85,2.73,2.8,2256391,0
+LU.US,D,20240820,000000,2.78,2.78,2.65,2.66,1514662,0
+LU.US,D,20240821,000000,2.7,2.75,2.67,2.73,1266969,0
+LU.US,D,20240822,000000,2.3,2.49,2.26,2.34,7544793,0
+LU.US,D,20240823,000000,2.38,2.42,2.27,2.28,2391964,0
+LU.US,D,20240826,000000,2.29,2.4399,2.275,2.37,3823554,0
+LU.US,D,20240827,000000,2.37,2.37,2.28,2.28,1237681,0
+LU.US,D,20240828,000000,2.29,2.325,2.24,2.24,4331558,0
+LU.US,D,20240829,000000,2.26,2.3,2.23,2.23,2178626,0
+LU.US,D,20240830,000000,2.28,2.28,2.25,2.27,1788686,0
+LU.US,D,20240903,000000,2.24,2.38,2.23,2.28,4687696,0
+LU.US,D,20240904,000000,2.28,2.295,2.25,2.25,3096869,0
+LU.US,D,20240905,000000,2.27,2.29,2.23,2.23,2449085,0
+LU.US,D,20240906,000000,2.25,2.27,2.23,2.26,1412622,0
+LU.US,D,20240909,000000,2.25,2.28,2.21,2.21,3380326,0
+LU.US,D,20240910,000000,2.22,2.235,2.19,2.19,4116481,0
+LU.US,D,20240911,000000,2.21,2.2198,2.18,2.19,1601934,0
+LU.US,D,20240912,000000,2.2,2.21,2.13,2.17,2878226,0
+LU.US,D,20240913,000000,2.16,2.23,2.145,2.23,2254653,0
+LU.US,D,20240916,000000,2.24,2.25,2.19,2.2,1514602,0
+LU.US,D,20240917,000000,2.2,2.25,2.2,2.23,1047476,0
+LU.US,D,20240918,000000,2.25,2.255,2.21,2.21,840926,0
+LU.US,D,20240919,000000,2.25,2.32,2.235,2.29,1848242,0
+LU.US,D,20240920,000000,2.28,2.2925,2.23,2.27,2696328,0
+LU.US,D,20240923,000000,2.28,2.32,2.28,2.3,1046813,0
+LU.US,D,20240924,000000,2.43,2.55,2.43,2.52,6930261,0
+LU.US,D,20240925,000000,2.46,2.51,2.425,2.43,2215882,0
+LU.US,D,20240926,000000,2.68,2.85,2.671,2.84,8433724,0
+LU.US,D,20240927,000000,2.83,3.47,2.81,3.38,9748099,0
+LU.US,D,20240930,000000,3.75,3.75,3.42,3.49,9223388,0
+LU.US,D,20241001,000000,3.53,3.69,3.415,3.67,5830815,0
+LU.US,D,20241002,000000,4.02,4.15,3.9,4.15,10978449,0
+LU.US,D,20241003,000000,3.9,4.1,3.88,3.95,6317810,0
+LU.US,D,20241004,000000,4.15,4.15,3.9701,4.03,4126062,0
+LU.US,D,20241007,000000,4.13,4.13,3.83,3.97,4523634,0
+LU.US,D,20241008,000000,3.4,3.43,3.19,3.4,4959926,0
+LU.US,D,20241009,000000,3.25,3.45,3.19,3.39,3391767,0
+LU.US,D,20241010,000000,3.41,3.445,3.35,3.4,3007814,0
+LU.US,D,20241011,000000,3.33,3.42,3.25,3.37,1848127,0
+LU.US,D,20241014,000000,3.28,3.54,3.26,3.45,3925437,0
+LU.US,D,20241015,000000,3.27,3.3,3.17,3.18,3765938,0
+LU.US,D,20241016,000000,3.21,3.265,3.18,3.22,1612828,0
+LU.US,D,20241017,000000,3.11,3.122,2.985,3.01,3948521,0
+LU.US,D,20241018,000000,3.19,3.23,3.134,3.16,3010280,0
+LU.US,D,20241021,000000,2.76,3.03,2.67,3.03,4733245,0
+LU.US,D,20241022,000000,3,3.23,2.965,3.05,2142472,0
+LU.US,D,20241023,000000,3.07,3.07,2.8801,2.89,1307872,0
+LU.US,D,20241024,000000,2.88,2.9301,2.81,2.82,1253094,0
+LU.US,D,20241025,000000,2.87,2.94,2.73,2.77,2933779,0
+LU.US,D,20241028,000000,2.77,2.835,2.7,2.74,2286953,0
+LU.US,D,20241029,000000,2.76,2.77,2.63,2.65,1409947,0
+LU.US,D,20241030,000000,2.59,2.655,2.57,2.6,1797793,0
+LU.US,D,20241031,000000,2.61,2.68,2.5791,2.68,2268602,0
+LU.US,D,20241101,000000,2.69,2.74,2.58,2.61,1433952,0
+LU.US,D,20241104,000000,2.658,2.658,2.52,2.56,2420238,0
+LU.US,D,20241105,000000,2.64,2.675,2.58,2.63,2235748,0
+LU.US,D,20241106,000000,2.56,2.66,2.535,2.66,1685499,0
+LU.US,D,20241107,000000,2.87,2.89,2.7,2.81,4288675,0
+LU.US,D,20241108,000000,2.7,2.7,2.545,2.59,3170144,0
+LU.US,D,20241111,000000,2.59,2.59,2.5,2.53,2395821,0
+LU.US,D,20241112,000000,2.47,2.5301,2.415,2.44,3288210,0
+LU.US,D,20241113,000000,2.46,2.49,2.4,2.41,2231941,0
+LU.US,D,20241114,000000,2.42,2.42,2.28,2.33,3635323,0
+LU.US,D,20241115,000000,2.325,2.41,2.3,2.31,1938947,0
+LU.US,D,20241118,000000,2.35,2.35,2.22,2.28,4266168,0
+LU.US,D,20241119,000000,2.27,2.44,2.26,2.4,1412307,0
+LU.US,D,20241120,000000,2.385,2.45,2.37,2.41,1104812,0
+LU.US,D,20241121,000000,2.39,2.39,2.28,2.34,1014883,0
+LU.US,D,20241122,000000,2.25,2.35,2.25,2.35,1091131,0
+LU.US,D,20241125,000000,2.37,2.42,2.31,2.33,2888480,0
+LU.US,D,20241126,000000,2.34,2.36,2.25,2.3,2309482,0
+LU.US,D,20241127,000000,2.36,2.57,2.36,2.51,2244388,0
+LU.US,D,20241129,000000,2.5,2.67,2.45,2.45,4607244,0
+LU.US,D,20241202,000000,2.48,2.5,2.31,2.39,4569057,0
+LU.US,D,20241203,000000,2.41,2.55,2.405,2.45,2668822,0
+LU.US,D,20241204,000000,2.45,2.555,2.44,2.49,2242488,0
+LU.US,D,20241205,000000,2.49,2.54,2.47,2.49,2683026,0
+LU.US,D,20241206,000000,2.56,2.69,2.555,2.56,1544366,0
+LU.US,D,20241209,000000,2.815,3.06,2.81,2.92,7431891,0
+LU.US,D,20241210,000000,2.81,2.86,2.66,2.66,3063723,0
+LU.US,D,20241211,000000,2.65,2.715,2.62,2.63,3558628,0
+LU.US,D,20241212,000000,2.6,2.69,2.52,2.64,3008985,0
+LU.US,D,20241213,000000,2.5794,2.8,2.575,2.72,19052600,0
+LU.US,D,20241216,000000,2.73,2.75,2.57,2.6,3599045,0
+LU.US,D,20241217,000000,2.615,2.665,2.52,2.53,2813063,0
+LU.US,D,20241218,000000,2.52,2.52,2.42,2.42,3262771,0
+LU.US,D,20241219,000000,2.46,2.47,2.4,2.41,1875001,0
+LU.US,D,20241220,000000,2.4,2.49,2.39,2.46,4691067,0
+LU.US,D,20241223,000000,2.46,2.478,2.43,2.43,1420561,0
+LU.US,D,20241224,000000,2.47,2.475,2.39,2.39,773332,0
+LU.US,D,20241226,000000,2.395,2.47,2.38,2.43,1838094,0
+LU.US,D,20241227,000000,2.43,2.445,2.4,2.43,1110741,0
+LU.US,D,20241230,000000,2.42,2.45,2.38,2.4,2601760,0
+LU.US,D,20241231,000000,2.42,2.43,2.37,2.39,1461318,0
+LU.US,D,20250102,000000,2.4,2.44,2.32,2.39,2621629,0
+LU.US,D,20250103,000000,2.36,2.41,2.36,2.38,1205034,0
+LU.US,D,20250106,000000,2.425,2.49,2.35,2.36,3212110,0
+LU.US,D,20250107,000000,2.39,2.48,2.38,2.45,2632907,0
+LU.US,D,20250108,000000,2.43,2.52,2.4,2.41,2062340,0
+LU.US,D,20250110,000000,2.37,2.51,2.37,2.37,2654357,0
+LU.US,D,20250113,000000,2.37,2.39,2.3,2.31,1263743,0
+LU.US,D,20250114,000000,2.37,2.4,2.31,2.33,1940763,0
+LU.US,D,20250115,000000,2.3759,2.515,2.37,2.43,2543618,0
+LU.US,D,20250116,000000,2.45,2.56,2.44,2.52,2797407,0
+LU.US,D,20250117,000000,2.535,2.62,2.5,2.52,4091974,0
+LU.US,D,20250121,000000,2.58,2.725,2.55,2.72,4607181,0
+LU.US,D,20250122,000000,2.665,2.835,2.66,2.78,3979442,0
+LU.US,D,20250123,000000,2.76,2.87,2.75,2.79,2601072,0
+LU.US,D,20250124,000000,2.845,2.92,2.75,2.89,3524777,0
+LU.US,D,20250127,000000,2.55,2.705,2.46,2.49,4673737,0
+LU.US,D,20250128,000000,2.42,2.42,2.25,2.32,7276396,0
+LU.US,D,20250129,000000,2.329,2.365,2.26,2.26,2348663,0
+LU.US,D,20250130,000000,2.305,2.45,2.3,2.38,2758175,0
+LU.US,D,20250131,000000,2.4,2.43,2.3,2.31,2192701,0
+LU.US,D,20250203,000000,2.29,2.42,2.26,2.37,2449607,0
+LU.US,D,20250204,000000,2.405,2.49,2.405,2.43,3264881,0
+LU.US,D,20250205,000000,2.4,2.405,2.32,2.33,3203515,0
+LU.US,D,20250206,000000,2.37,2.45,2.36,2.38,5936840,0
+LU.US,D,20250207,000000,2.43,2.525,2.43,2.47,4887958,0
+LU.US,D,20250210,000000,2.53,2.65,2.47,2.62,3418597,0
+LU.US,D,20250211,000000,2.56,2.595,2.5,2.53,4002584,0
+LU.US,D,20250212,000000,2.61,2.67,2.56,2.63,5730086,0
+LU.US,D,20250213,000000,2.59,2.78,2.58,2.74,3337719,0
+LU.US,D,20250214,000000,2.9,2.96,2.86,2.88,5665514,0
+LU.US,D,20250218,000000,2.895,2.95,2.78,2.92,3054480,0
+LU.US,D,20250219,000000,2.92,2.965,2.825,2.85,3459166,0
+LU.US,D,20250220,000000,2.92,2.99,2.91,2.94,3721105,0
+LU.US,D,20250221,000000,3.005,3.2,2.9705,3.1,5631997,0
+LU.US,D,20250224,000000,3.05,3.075,2.92,3,2822808,0
+LU.US,D,20250225,000000,3.03,3.08,2.95,3.02,3255400,0
+LU.US,D,20250226,000000,3.1677,3.21,3.12,3.16,2628574,0
+LU.US,D,20250227,000000,3.16,3.18,3.1,3.14,2644934,0
+LU.US,D,20250228,000000,3.03,3.05,2.8601,2.9,2961278,0
+LU.US,D,20250303,000000,2.93,3.01,2.86,2.88,4495761,0
+LU.US,D,20250304,000000,2.842,3,2.815,2.97,3826953,0
+LU.US,D,20250305,000000,3.05,3.12,3.04,3.11,3582776,0
+LU.US,D,20250306,000000,3.18,3.28,3.15,3.24,3374368,0
+LU.US,D,20250307,000000,3.2454,3.2454,3.12,3.16,2734451,0
+LU.US,D,20250310,000000,3.08,3.11,2.96,2.98,3671975,0
+LU.US,D,20250311,000000,3.04,3.18,2.985,3.15,5841692,0
+LU.US,D,20250312,000000,3.145,3.2,3.08,3.16,4565958,0
+LU.US,D,20250313,000000,3.12,3.14,3.02,3.08,3361460,0
+LU.US,D,20250314,000000,3.18,3.25,3.135,3.19,4190239,0
+LU.US,D,20250317,000000,3.34,3.379,3.175,3.19,6622977,0
+LU.US,D,20250318,000000,3.25,3.25,3.11,3.21,3079901,0
+LU.US,D,20250319,000000,3.24,3.24,3.12,3.19,4820145,0
+LU.US,D,20250320,000000,3.1,3.12,2.99,3.01,3287246,0
+LU.US,D,20250321,000000,2.93,3.02,2.84,3.01,7819198,0
+LU.US,D,20250324,000000,3.03,3.04,2.95,2.98,3363729,0
+LU.US,D,20250325,000000,2.9301,3.07,2.93,3.07,2495813,0
+LU.US,D,20250326,000000,3.05,3.08,3,3.06,3880466,0
+LU.US,D,20250327,000000,3.04,3.1,2.99,3.06,2338353,0
+LU.US,D,20250328,000000,3.0321,3.05,2.91,2.96,3132357,0
+LU.US,D,20250331,000000,2.92,3.04,2.898,2.97,3357170,0
+LU.US,D,20250401,000000,2.97,3.02,2.925,2.96,2923243,0
+LU.US,D,20250402,000000,2.958,3.04,2.94,3.02,3603661,0
+LU.US,D,20250403,000000,2.92,3,2.89,2.9,2882053,0
+LU.US,D,20250404,000000,2.702,2.76,2.58,2.64,4839370,0
+LU.US,D,20250407,000000,2.46,2.59,2.398,2.48,5632531,0
+LU.US,D,20250408,000000,2.56,2.59,2.37,2.45,4739279,0
+LU.US,D,20250409,000000,2.43,2.6,2.32,2.58,4777755,0
+LU.US,D,20250410,000000,2.5483,2.68,2.505,2.55,5596568,0
+LU.US,D,20250411,000000,2.58,2.5991,2.465,2.51,3590645,0
+LU.US,D,20250414,000000,2.58,2.7001,2.45,2.47,7133127,0
+LU.US,D,20250415,000000,2.48,2.63,2.43,2.56,6777424,0
+LU.US,D,20250416,000000,2.53,2.53,2.38,2.43,3410141,0
+LU.US,D,20250417,000000,2.4502,2.4502,2.3,2.36,4723497,0
+LU.US,D,20250421,000000,2.36,2.38,2.31,2.38,2636196,0
+LU.US,D,20250422,000000,2.405,2.49,2.355,2.47,2669254,0
+LU.US,D,20250423,000000,2.51,2.66,2.49,2.62,2340820,0
+LU.US,D,20250424,000000,2.705,3.15,2.65,2.95,10607790,0
+LU.US,D,20250425,000000,2.95,3.13,2.93,3.12,5484658,0
+LU.US,D,20250428,000000,3.11,3.115,2.91,2.95,4354352,0
+LU.US,D,20250429,000000,2.85,2.91,2.81,2.89,3905205,0
+LU.US,D,20250430,000000,2.82,2.9,2.8,2.9,3760666,0
+LU.US,D,20250501,000000,2.91,2.93,2.8,2.81,2684378,0
+LU.US,D,20250502,000000,2.9,2.935,2.86,2.9,2219373,0
+LU.US,D,20250505,000000,2.81,2.98,2.8,2.96,4472051,0
+LU.US,D,20250506,000000,2.995,3,2.85,2.92,3212849,0
+LU.US,D,20250507,000000,2.86,2.865,2.65,2.76,5608936,0
+LU.US,D,20250508,000000,2.705,2.79,2.66,2.74,5009831,0
+LU.US,D,20250509,000000,2.73,2.78,2.68,2.74,1142609,0
+LU.US,D,20250512,000000,2.88,2.92,2.84,2.86,2707703,0
+LU.US,D,20250513,000000,2.8,2.915,2.8,2.89,1743795,0
+LU.US,D,20250514,000000,2.93,3.04,2.915,2.97,4919476,0
+LU.US,D,20250515,000000,2.91,2.95,2.86,2.92,3185569,0
+LU.US,D,20250516,000000,2.92,3.05,2.91,3.02,4317138,0
+LU.US,D,20250519,000000,2.95,3.15,2.95,3.1,4390271,0
+LU.US,D,20250520,000000,3.12,3.165,3.025,3.05,2374795,0
+LU.US,D,20250521,000000,3.06,3.08,2.9,2.94,3998939,0
+LU.US,D,20250522,000000,2.935,3.02,2.9,2.9,3810945,0
+LU.US,D,20250523,000000,2.9,2.93,2.8301,2.93,3889636,0
+LU.US,D,20250527,000000,2.93,3.15,2.91,3.15,7845372,0
+LU.US,D,20250528,000000,3.13,3.13,2.995,3.04,2882786,0
+LU.US,D,20250529,000000,3.07,3.11,2.95,3.1,3932285,0
+LU.US,D,20250530,000000,3.05,3.05,2.91,2.93,3804433,0
+LU.US,D,20250602,000000,2.97,3.01,2.88,2.89,3281984,0
+LU.US,D,20250603,000000,2.97,2.97,2.83,2.88,1851467,0
+LU.US,D,20250604,000000,2.895,2.971,2.89,2.96,1617704,0
+LU.US,D,20250605,000000,2.965,3,2.92,2.92,2005598,0
+LU.US,D,20250606,000000,2.92,2.93,2.85,2.9,2233543,0
+LU.US,D,20250609,000000,2.92,2.965,2.88,2.88,5473044,0
+LU.US,D,20250610,000000,2.89,2.93,2.865,2.9,2133355,0
+LU.US,D,20250611,000000,2.91,2.97,2.9,2.94,1732253,0
+LU.US,D,20250612,000000,2.91,2.98,2.91,2.92,3035357,0
+LU.US,D,20250613,000000,2.86,2.88,2.8,2.8,2660831,0
+LU.US,D,20250616,000000,2.86,2.9,2.82,2.87,1785819,0
+LU.US,D,20250617,000000,2.87,2.9091,2.83,2.9,1156624,0
+LU.US,D,20250618,000000,2.88,2.89,2.84,2.86,1557655,0
+LU.US,D,20250620,000000,2.88,2.91,2.78,2.79,9133283,0
+LU.US,D,20250623,000000,2.8,2.85,2.78,2.79,1561709,0
+LU.US,D,20250624,000000,2.84,2.875,2.8,2.82,2707558,0
+LU.US,D,20250625,000000,2.84,2.84,2.785,2.8,1481220,0
+LU.US,D,20250626,000000,2.79,2.8199,2.78,2.79,1504683,0
+LU.US,D,20250627,000000,2.79,2.8,2.71,2.74,2077727,0
+LU.US,D,20250630,000000,2.74,2.805,2.705,2.79,2070661,0
+LU.US,D,20250701,000000,2.762,2.805,2.72,2.73,2240705,0
+LU.US,D,20250702,000000,2.73,2.8,2.72,2.76,1702990,0
+LU.US,D,20250703,000000,2.78,2.8,2.75,2.79,721298,0
+LU.US,D,20250707,000000,2.8,2.8,2.72,2.74,3374509,0
+LU.US,D,20250708,000000,2.7787,2.84,2.73,2.74,3261993,0
+LU.US,D,20250709,000000,2.77,2.78,2.66,2.66,1702676,0
+LU.US,D,20250710,000000,2.68,2.71,2.66,2.69,1193831,0
+LU.US,D,20250711,000000,2.7,2.72,2.66,2.7,1553339,0
+LU.US,D,20250714,000000,2.7,2.75,2.675,2.75,1680931,0
+LU.US,D,20250715,000000,2.78,2.84,2.73,2.74,1848264,0
+LU.US,D,20250716,000000,2.73,2.7485,2.68,2.74,1177861,0
+LU.US,D,20250717,000000,2.76,2.81,2.7405,2.77,1096907,0
+LU.US,D,20250718,000000,2.81,2.85,2.76,2.77,1617172,0
+LU.US,D,20250721,000000,2.79,2.92,2.77,2.91,3080497,0
+LU.US,D,20250722,000000,2.925,2.98,2.8847,2.95,3001821,0
+LU.US,D,20250723,000000,2.97,3.18,2.93,3.17,6683878,0
+LU.US,D,20250724,000000,3.19,3.41,3.17,3.35,8252259,0
+LU.US,D,20250725,000000,3.3,3.3,2.91,2.94,6888525,0
+LU.US,D,20250728,000000,2.96,2.99,2.86,2.88,3051116,0
+LU.US,D,20250729,000000,2.88,2.89,2.81,2.86,2093147,0
+LU.US,D,20250730,000000,2.84,2.87,2.81,2.82,1453260,0
+LU.US,D,20250731,000000,2.81,2.94,2.8,2.89,1948389,0
+LU.US,D,20250801,000000,2.855,2.87,2.79,2.83,1485900,0
+LU.US,D,20250804,000000,2.89,2.92,2.85,2.88,1759588,0
+LU.US,D,20250805,000000,2.88,2.915,2.82,2.83,1582086,0
+LU.US,D,20250806,000000,2.845,2.87,2.82,2.83,1251911,0
+LU.US,D,20250807,000000,2.847,2.86,2.78,2.82,2208093,0
+LU.US,D,20250808,000000,2.82,2.865,2.78,2.83,1267942,0
+LU.US,D,20250811,000000,2.84,2.84,2.76,2.79,1488688,0
+LU.US,D,20250812,000000,2.8,2.84,2.8,2.82,793841,0
+LU.US,D,20250813,000000,2.86,2.92,2.85,2.89,1164748,0
+LU.US,D,20250814,000000,2.865,2.87,2.82,2.85,672309,0
+LU.US,D,20250815,000000,2.86,2.92,2.83,2.89,1037580,0
+LU.US,D,20250818,000000,2.902,2.91,2.84,2.85,1686515,0
+LU.US,D,20250819,000000,2.87,2.87,2.74,2.76,1680523,0
+LU.US,D,20250820,000000,2.77,2.78,2.73,2.75,1727616,0
+LU.US,D,20250821,000000,2.73,2.91,2.72,2.9,1933548,0
+LU.US,D,20250822,000000,2.93,3.12,2.92,3.07,3317845,0
+LU.US,D,20250825,000000,3.1,3.215,3.09,3.11,2564406,0
+LU.US,D,20250826,000000,3.06,3.11,3.01,3.03,2159762,0
+LU.US,D,20250827,000000,2.975,3.03,2.925,3.02,1657357,0
+LU.US,D,20250828,000000,3,3.02,2.93,2.96,905491,0
+LU.US,D,20250829,000000,2.96,3,2.89,2.94,1202794,0
+LU.US,D,20250902,000000,2.94,3.16,2.93,3.08,3314425,0
+LU.US,D,20250903,000000,3.11,3.27,3.06,3.07,2682402,0
+LU.US,D,20250904,000000,3.07,3.07,2.93,2.96,1844291,0
+LU.US,D,20250905,000000,3.02,3.04,2.96,3.01,1510959,0
+LU.US,D,20250908,000000,3.03,3.04,2.88,2.92,2026469,0
+LU.US,D,20250909,000000,2.94,3.03,2.94,3.02,2010247,0
+LU.US,D,20250910,000000,3.02,3.02,2.925,2.93,1267721,0
+LU.US,D,20250911,000000,2.951,3.03,2.94,3.02,1393739,0
+LU.US,D,20250912,000000,3.005,3.03,2.92,3.01,1714757,0
+LU.US,D,20250915,000000,3.015,3.0799,2.97,3.03,1306810,0
+LU.US,D,20250916,000000,3.05,3.1,2.935,2.97,1328862,0
+LU.US,D,20250917,000000,3,3.21,3,3.14,2381836,0
+LU.US,D,20250918,000000,3.16,3.22,3.115,3.21,2053343,0
+LU.US,D,20250919,000000,3.23,3.39,3.21,3.32,3984775,0
+LU.US,D,20250922,000000,3.37,3.555,3.36,3.42,4953554,0
+LU.US,D,20250923,000000,3.43,3.565,3.38,3.41,3999922,0
+LU.US,D,20250924,000000,3.42,3.46,3.355,3.4,3128297,0
+LU.US,D,20250925,000000,3.362,3.435,3.3,3.42,2400057,0
+LU.US,D,20250926,000000,3.37,3.6,3.37,3.59,2851804,0
+LU.US,D,20250929,000000,3.73,4.09,3.7106,4.06,7461911,0
+LU.US,D,20250930,000000,4.09,4.1,3.96,4.06,4344462,0
+LU.US,D,20251001,000000,4.025,4.42,4.01,4.4,5785036,0
+LU.US,D,20251002,000000,4.465,4.57,4.25,4.36,5234463,0
+LU.US,D,20251003,000000,4.35,4.35,3.75,4,6129028,0
+LU.US,D,20251006,000000,3.81,4.1,3.77,4.09,3452115,0
+LU.US,D,20251007,000000,4.05,4.1,3.87,3.87,1797706,0
+LU.US,D,20251008,000000,3.93,4.0962,3.9133,3.99,1668157,0
+LU.US,D,20251009,000000,3.99,4.03,3.89,3.93,1441880,0
+LU.US,D,20251010,000000,3.9,3.9892,3.5846,3.62,4068075,0
+LU.US,D,20251013,000000,3.79,3.84,3.7044,3.78,1501804,0
+LU.US,D,20251014,000000,3.67,3.7,3.51,3.65,3255398,0
+LU.US,D,20251015,000000,3.748,3.748,3.555,3.64,2603686,0
+LU.US,D,20251016,000000,3.6,3.64,3.3,3.31,5289705,0
+LU.US,D,20251017,000000,3.24,3.24,3.15,3.2,2646942,0
+LU.US,D,20251020,000000,3.24,3.35,3.22,3.24,3636745,0
+LU.US,D,20251021,000000,3.235,3.27,3.165,3.25,1704445,0
+LU.US,D,20251022,000000,3.225,3.2899,3.165,3.22,1687829,0
+LU.US,D,20251023,000000,3.28,3.41,3.185,3.21,2652008,0
+LU.US,D,20251024,000000,3.04,3.3765,3,3.3,5848162,0
+LU.US,D,20251027,000000,3.37,3.44,3.31,3.31,3339685,0
+LU.US,D,20251028,000000,3.3,3.3,2.9401,2.98,5647524,0
+LU.US,D,20251029,000000,2.99,3.02,2.82,2.82,2463813,0
+LU.US,D,20251030,000000,2.82,2.82,2.76,2.8,2472648,0
+LU.US,D,20251031,000000,2.92,3.2,2.92,3.12,4829051,0
+LU.US,D,20251103,000000,3.12,3.12,2.97,2.97,1769313,0
+LU.US,D,20251104,000000,2.895,2.9,2.81,2.85,1696799,0
+LU.US,D,20251105,000000,2.86,2.915,2.82,2.85,2357429,0
+LU.US,D,20251106,000000,2.86,2.87,2.79,2.82,1031286,0
+LU.US,D,20251107,000000,2.82,2.83,2.74,2.83,2089521,0
+LU.US,D,20251110,000000,2.85,2.9,2.84,2.89,1657769,0
+LU.US,D,20251111,000000,2.88,2.888,2.81,2.83,781464,0
+LU.US,D,20251112,000000,2.85,2.85,2.725,2.74,1236855,0
+LU.US,D,20251113,000000,2.77,2.77,2.69,2.73,1619370,0
+LU.US,D,20251114,000000,2.685,2.73,2.65,2.65,1834038,0
+LU.US,D,20251117,000000,2.66,2.66,2.56,2.57,1468240,0
+LU.US,D,20251118,000000,2.56,2.6,2.54,2.55,2284970,0
+LU.US,D,20251119,000000,2.57,2.58,2.43,2.44,2920300,0
+LU.US,D,20251120,000000,2.47,2.53,2.37,2.37,2439726,0
+LU.US,D,20251121,000000,2.38,2.45,2.375,2.41,1653059,0
+LU.US,D,20251124,000000,2.46,2.51,2.4207,2.51,1418546,0
+LU.US,D,20251125,000000,2.51,2.63,2.51,2.56,2417912,0
+LU.US,D,20251126,000000,2.59,2.59,2.51,2.52,1257603,0
+LU.US,D,20251128,000000,2.56,2.56,2.48,2.5,1133457,0
+LU.US,D,20251201,000000,2.48,2.55,2.45,2.54,1318507,0
+LU.US,D,20251202,000000,2.54,2.705,2.53,2.56,2494141,0
+LU.US,D,20251203,000000,2.57,2.6,2.5266,2.55,772702,0
+LU.US,D,20251204,000000,2.56,2.615,2.55,2.55,1395124,0
+LU.US,D,20251205,000000,2.57,2.655,2.555,2.62,1312216,0
+LU.US,D,20251208,000000,2.62,2.7365,2.6,2.65,2404958,0
+LU.US,D,20251209,000000,2.63,2.64,2.59,2.63,624216,0
+LU.US,D,20251210,000000,2.64,2.69,2.63,2.65,646128,0
+LU.US,D,20251211,000000,2.65,2.72,2.62,2.7,971161,0
+LU.US,D,20251212,000000,2.72,2.76,2.66,2.66,718922,0
+LU.US,D,20251215,000000,2.67,2.69,2.57,2.58,1548998,0
+LU.US,D,20251216,000000,2.56,2.61,2.545,2.6,763283,0
+LU.US,D,20251217,000000,2.61,2.64,2.57,2.58,698125,0
+LU.US,D,20251218,000000,2.6099,2.655,2.58,2.62,874735,0
+LU.US,D,20251219,000000,2.64,2.7,2.63,2.67,1844873,0
+LU.US,D,20251222,000000,2.69,2.75,2.66,2.66,922403,0
+LU.US,D,20251223,000000,2.64,2.68,2.62,2.66,707528,0
+LU.US,D,20251224,000000,2.63,2.66,2.62,2.64,543645,0
+LU.US,D,20251226,000000,2.63,2.66,2.61,2.65,613454,0
+LU.US,D,20251229,000000,2.62,2.64,2.575,2.58,980726,0
+LU.US,D,20251230,000000,2.57,2.605,2.57,2.57,855412,0
+LU.US,D,20251231,000000,2.57,2.595,2.53,2.56,873790,0
+LU.US,D,20260102,000000,2.59,2.6999,2.59,2.69,928249,0
+LU.US,D,20260105,000000,2.68,2.8,2.65,2.76,969732,0
+LU.US,D,20260106,000000,2.76,2.79,2.69,2.72,1163915,0
+LU.US,D,20260107,000000,2.72,2.765,2.65,2.72,1050672,0
+LU.US,D,20260108,000000,2.685,2.74,2.6728,2.72,499918,0
+LU.US,D,20260109,000000,2.73,2.75,2.62,2.63,910879,0
+LU.US,D,20260112,000000,2.65,2.745,2.63,2.69,1099328,0
+LU.US,D,20260113,000000,2.69,2.75,2.64,2.7,1507343,0
+LU.US,D,20260114,000000,2.69,2.7,2.58,2.6,2400027,0
+LU.US,D,20260115,000000,2.58,2.63,2.56,2.6,1179048,0
+LU.US,D,20260116,000000,2.59,2.64,2.57,2.62,765438,0
+LU.US,D,20260120,000000,2.58,2.6811,2.56,2.58,1750550,0
+LU.US,D,20260121,000000,2.62,2.675,2.605,2.67,984240,0
+LU.US,D,20260122,000000,2.65,2.75,2.65,2.71,1180261,0
+LU.US,D,20260123,000000,2.71,2.71,2.67,2.67,618500,0
+LU.US,D,20260126,000000,2.66,2.7,2.63,2.66,1337038,0
+LU.US,D,20260127,000000,2.68,2.71,2.64,2.69,717792,0
+LU.US,D,20260128,000000,2.705,2.7097,2.65,2.67,1382520,0
+LU.US,D,20260129,000000,2.7,2.725,2.65,2.71,960340,0
+LU.US,D,20260130,000000,2.67,2.715,2.61,2.66,1229766,0
+LU.US,D,20260202,000000,2.63,2.665,2.6,2.6,1084997,0
+LU.US,D,20260203,000000,2.614,2.6157,2.54,2.55,1301484,0
+LU.US,D,20260204,000000,2.56,2.56,2.485,2.51,1390173,0
+LU.US,D,20260205,000000,2.495,2.63,2.49,2.62,2464470,0
+LU.US,D,20260206,000000,2.635,2.905,2.635,2.89,2616579,0
+LU.US,D,20260209,000000,2.905,3.005,2.86,2.88,2283810,0
+LU.US,D,20260210,000000,2.88,3.005,2.86,2.93,1069821,0
+LU.US,D,20260211,000000,2.96,2.98,2.88,2.89,960812,0
+LU.US,D,20260212,000000,2.9,2.905,2.692,2.76,2177771,0
+LU.US,D,20260213,000000,2.7,2.71,2.66,2.69,666347,0
+LU.US,D,20260217,000000,2.96,3.21,2.87,3.11,4906986,0
+LU.US,D,20260218,000000,3.05,3.05,3.05,3.05,966743,0
diff --git a/daily/us/nyse stocks/1/lzb.us.txt b/daily/us/nyse stocks/1/lzb.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1e17307706dfdac85163a45c05aecf87fdac3f2d
--- /dev/null
+++ b/daily/us/nyse stocks/1/lzb.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LZB.US,D,20050225,000000,13.0683,13.087,12.94,13.087,285165.13473869,0
+LZB.US,D,20050228,000000,12.9716,13.0002,12.86,12.94,406027.39931094,0
+LZB.US,D,20050301,000000,13.0258,13.0436,12.9558,13.019,373442.13380006,0
+LZB.US,D,20050302,000000,12.9301,12.9616,12.8018,12.8422,317982.35628942,0
+LZB.US,D,20050303,000000,12.8511,12.94,12.7642,12.8956,323293.03540268,0
+LZB.US,D,20050304,000000,12.8956,12.9034,12.7642,12.8511,289095.21960603,0
+LZB.US,D,20050307,000000,12.8511,12.8956,12.6675,12.7731,457678.64097076,0
+LZB.US,D,20050308,000000,12.783,12.8018,12.6773,12.6773,355879.31382203,0
+LZB.US,D,20050309,000000,12.6576,12.6951,12.5865,12.5964,401866.37131223,0
+LZB.US,D,20050310,000000,12.6359,12.704,12.6102,12.704,490029.92462485,0
+LZB.US,D,20050311,000000,12.7208,12.7573,12.5964,12.6102,195040.59062628,0
+LZB.US,D,20050314,000000,12.6951,12.7731,12.6872,12.7731,216300.52652333,0
+LZB.US,D,20050315,000000,12.7731,12.8334,12.5865,12.6428,385806.7075051,0
+LZB.US,D,20050316,000000,12.7208,12.8422,12.6428,12.6428,283085.6336478,0
+LZB.US,D,20050317,000000,12.7119,12.7119,12.5065,12.6359,271300.44358815,0
+LZB.US,D,20050318,000000,12.6359,12.6576,12.4177,12.4789,478471.62606269,0
+LZB.US,D,20050321,000000,12.5065,12.551,12.4079,12.4177,407412.04519075,0
+LZB.US,D,20050322,000000,12.4266,12.5333,12.3525,12.3673,174588.95568907,0
+LZB.US,D,20050323,000000,12.3249,12.4009,12.2903,12.2903,159339.61865872,0
+LZB.US,D,20050324,000000,12.2903,12.5155,12.2469,12.4009,355303.98181052,0
+LZB.US,D,20050328,000000,12.3753,12.4177,12.2903,12.3249,144663.58782294,0
+LZB.US,D,20050329,000000,12.3249,12.3249,12.0386,12.1176,639429.87245801,0
+LZB.US,D,20050330,000000,12.1176,12.1265,11.9438,12.0554,469116.40342487,0
+LZB.US,D,20050331,000000,12.0288,12.0554,11.8924,12.0554,519376.92175406,0
+LZB.US,D,20050401,000000,12.1176,12.1847,11.779,11.849,318675.18568356,0
+LZB.US,D,20050404,000000,11.7868,11.9024,11.6161,11.8312,373554.56664034,0
+LZB.US,D,20050405,000000,11.8046,12.0475,11.8046,11.925,291865.52427411,0
+LZB.US,D,20050406,000000,12.0288,12.4887,12.003,12.1492,555544.84452674,0
+LZB.US,D,20050407,000000,12.1926,12.2903,12.1176,12.2538,212836.37955264,0
+LZB.US,D,20050408,000000,12.2114,12.3447,12.1176,12.1176,285855.93831589,0
+LZB.US,D,20050411,000000,12.1265,12.2015,11.925,11.9606,183024.45743525,0
+LZB.US,D,20050412,000000,11.9438,12.0554,11.8135,12.0208,255124.29530687,0
+LZB.US,D,20050413,000000,11.9872,12.2469,11.9438,12.0386,223116.38762444,0
+LZB.US,D,20050414,000000,12.0288,12.0386,11.6832,11.6832,268527.10019465,0
+LZB.US,D,20050415,000000,11.6891,11.8046,11.4641,11.5282,394704.09551405,0
+LZB.US,D,20050418,000000,11.5459,11.6259,11.3199,11.4641,724005.70396648,0
+LZB.US,D,20050419,000000,11.5193,11.5627,11.2507,11.5539,870518.86265739,0
+LZB.US,D,20050420,000000,11.5539,11.5539,11.31,11.3387,598872.00437218,0
+LZB.US,D,20050421,000000,11.3465,11.5193,11.3387,11.4097,426362.54977399,0
+LZB.US,D,20050422,000000,11.4097,11.4097,10.8884,11.0514,1061861.3244562,0
+LZB.US,D,20050425,000000,11.0514,11.0514,10.6989,10.7582,1086010.0753124,0
+LZB.US,D,20050426,000000,10.7976,10.8806,10.6554,10.7068,510365.0750879,0
+LZB.US,D,20050427,000000,10.7226,10.774,10.5409,10.691,299148.33618034,0
+LZB.US,D,20050428,000000,10.6989,10.6989,10.3149,10.3415,431330.86582406,0
+LZB.US,D,20050429,000000,10.3849,10.4649,10.1865,10.2447,755319.7693463,0
+LZB.US,D,20050502,000000,10.2991,10.3247,10.0907,10.2221,481129.4978905,0
+LZB.US,D,20050503,000000,10.2131,10.3415,10.0819,10.2625,356460.72328437,0
+LZB.US,D,20050504,000000,10.2625,10.4797,9.95248,10.4649,1249164.3072728,0
+LZB.US,D,20050505,000000,10.4649,10.6821,10.4116,10.6466,1548656.0194248,0
+LZB.US,D,20050506,000000,10.7888,10.8618,10.6466,10.774,1080237.5099364,0
+LZB.US,D,20050509,000000,10.774,10.8342,10.6554,10.6989,339818.63710644,0
+LZB.US,D,20050510,000000,10.6466,10.691,10.4876,10.611,260670.98209386,0
+LZB.US,D,20050511,000000,10.6288,10.767,10.5814,10.691,389965.70968688,0
+LZB.US,D,20050512,000000,10.6989,10.7818,10.533,10.533,226699.04488624,0
+LZB.US,D,20050513,000000,10.5409,10.6012,10.3583,10.3583,590205.55949462,0
+LZB.US,D,20050516,000000,10.4027,10.6821,10.3494,10.6644,513024.97273265,0
+LZB.US,D,20050517,000000,10.6644,10.853,10.6554,10.8074,618518.37707498,0
+LZB.US,D,20050518,000000,10.9132,11.2913,10.9132,11.0849,844637.02540735,0
+LZB.US,D,20050519,000000,11.1669,11.3999,11.1669,11.3555,504358.52785509,0
+LZB.US,D,20050520,000000,11.3555,12.1176,11.3199,11.9112,923787.71914535,0
+LZB.US,D,20050523,000000,11.6832,11.9112,11.5095,11.6891,779934.45809918,0
+LZB.US,D,20050524,000000,11.6457,11.7069,11.5193,11.5707,504008.06152414,0
+LZB.US,D,20050525,000000,11.4403,11.4492,11.3287,11.3821,250963.26730816,0
+LZB.US,D,20050526,000000,11.3909,11.6062,11.3722,11.5539,241491.56019618,0
+LZB.US,D,20050527,000000,11.5282,11.7069,11.5282,11.6457,216994.36882594,0
+LZB.US,D,20050531,000000,11.5627,11.6161,11.5193,11.5539,255238.75396409,0
+LZB.US,D,20050601,000000,11.5361,11.7958,11.5361,11.7158,218497.52499685,0
+LZB.US,D,20050602,000000,11.7513,11.935,11.6536,11.9112,286318.83748712,0
+LZB.US,D,20050603,000000,11.8748,11.9694,11.7691,11.8846,430521.55195577,0
+LZB.US,D,20050606,000000,11.8135,11.9606,11.6674,11.9537,430289.59591592,0
+LZB.US,D,20050607,000000,11.9606,12.2114,11.9537,11.9872,729670.90104458,0
+LZB.US,D,20050608,000000,12.1571,12.3348,11.8846,11.8924,1064405.7505353,0
+LZB.US,D,20050609,000000,11.8924,11.9606,11.7691,11.9606,389160.44745247,0
+LZB.US,D,20050610,000000,11.9606,11.9606,11.857,11.8846,348482.04325859,0
+LZB.US,D,20050613,000000,11.8846,12.012,11.8214,11.925,359692.91421521,0
+LZB.US,D,20050614,000000,11.8748,12.1176,11.8748,12.1176,253388.17018764,0
+LZB.US,D,20050615,000000,12.1432,12.2538,12.0208,12.1432,375870.07540496,0
+LZB.US,D,20050616,000000,12.1176,12.2805,12.0475,12.2716,534400.38019538,0
+LZB.US,D,20050617,000000,12.3348,12.5964,12.2805,12.551,625565.18130746,0
+LZB.US,D,20050620,000000,12.4789,12.5155,12.3249,12.3348,359000.08482107,0
+LZB.US,D,20050621,000000,12.3447,12.4789,12.2805,12.4079,368588.27640721,0
+LZB.US,D,20050622,000000,12.4177,12.4177,12.2903,12.4009,473853.77634357,0
+LZB.US,D,20050623,000000,12.4009,12.4977,12.2015,12.24,276616.18724376,0
+LZB.US,D,20050624,000000,12.24,12.2538,11.779,11.9694,626950.84009574,0
+LZB.US,D,20050627,000000,11.9024,12.0554,11.8046,12.0475,380031.10340367,0
+LZB.US,D,20050628,000000,12.084,12.3673,12.084,12.3447,189958.82882746,0
+LZB.US,D,20050629,000000,12.3525,12.5065,12.2903,12.5065,309889.21760642,0
+LZB.US,D,20050630,000000,12.5065,12.6872,12.4621,12.6102,660807.30573769,0
+LZB.US,D,20050701,000000,12.6102,12.6497,12.4079,12.5421,286551.80643544,0
+LZB.US,D,20050705,000000,12.5065,12.7119,12.3753,12.6181,198855.20392793,0
+LZB.US,D,20050706,000000,12.627,12.7307,12.4887,12.7307,310590.15026833,0
+LZB.US,D,20050707,000000,12.6428,12.7731,12.551,12.7396,277770.90290066,0
+LZB.US,D,20050708,000000,12.7494,13.1206,12.6576,13.0604,537632.57112622,0
+LZB.US,D,20050711,000000,13.0526,13.2598,12.9913,13.1966,446813.17180274,0
+LZB.US,D,20050712,000000,13.1621,13.171,12.7119,12.8018,550919.90444832,0
+LZB.US,D,20050713,000000,13.0604,13.0604,12.7929,12.8422,519839.82092529,0
+LZB.US,D,20050714,000000,12.8511,12.8956,12.6773,12.7396,291176.74651386,0
+LZB.US,D,20050715,000000,12.7494,12.8116,12.6773,12.783,609152.01244399,0
+LZB.US,D,20050718,000000,12.8116,12.8679,12.6872,12.783,200005.86795095,0
+LZB.US,D,20050719,000000,12.8116,12.8205,12.6428,12.7573,401059.08326087,0
+LZB.US,D,20050720,000000,12.7573,12.7642,12.5589,12.7119,644743.59029668,0
+LZB.US,D,20050721,000000,12.7208,12.7642,12.5687,12.6428,423473.73481481,0
+LZB.US,D,20050722,000000,12.6773,12.6773,12.2114,12.3447,1520577.1837012,0
+LZB.US,D,20050725,000000,12.3447,12.4977,12.317,12.317,363507.52751686,0
+LZB.US,D,20050726,000000,12.3249,12.4079,12.2469,12.3447,276385.24411239,0
+LZB.US,D,20050727,000000,12.3673,12.4887,12.2301,12.4177,307119.92584682,0
+LZB.US,D,20050728,000000,12.4177,12.4177,12.0642,12.1087,1038750.8047827,0
+LZB.US,D,20050729,000000,11.6832,11.935,11.4097,11.5707,1419936.6238433,0
+LZB.US,D,20050801,000000,11.6161,11.7158,11.4719,11.5805,455596.10115446,0
+LZB.US,D,20050802,000000,11.5095,11.7069,11.5095,11.6674,544335.99938706,0
+LZB.US,D,20050803,000000,11.6763,11.7158,11.6161,11.6595,620246.39892644,0
+LZB.US,D,20050804,000000,11.5193,11.6457,11.4245,11.5627,643355.90569147,0
+LZB.US,D,20050805,000000,11.4818,11.7424,11.4581,11.6457,1090056.6446539,0
+LZB.US,D,20050808,000000,11.6358,11.7158,11.6358,11.697,400252.80811798,0
+LZB.US,D,20050809,000000,11.5095,11.925,11.4641,11.8846,798997.3955227,0
+LZB.US,D,20050810,000000,11.8846,12.0386,11.849,11.935,520532.65031942,0
+LZB.US,D,20050811,000000,11.9438,12.1176,11.8924,12.084,317629.86414153,0
+LZB.US,D,20050812,000000,12.0386,12.2015,11.9438,12.1334,311741.82719982,0
+LZB.US,D,20050815,000000,12.1334,12.5964,12.1334,12.5155,754514.50711188,0
+LZB.US,D,20050816,000000,12.5155,12.5155,12.1176,12.3002,293254.2217878,0
+LZB.US,D,20050817,000000,12.3002,12.4079,12.2538,12.4079,378525.92141582,0
+LZB.US,D,20050818,000000,12.4079,12.4443,12.2805,12.317,371941.0034461,0
+LZB.US,D,20050819,000000,12.3249,12.3249,11.9872,12.1492,712220.51390683,0
+LZB.US,D,20050822,000000,12.1748,12.2114,11.9438,12.1087,471075.36840772,0
+LZB.US,D,20050823,000000,11.7691,11.857,11.2004,11.7424,1286943.7674227,0
+LZB.US,D,20050824,000000,11.6832,11.9112,11.6457,11.8046,854920.07220456,0
+LZB.US,D,20050825,000000,11.8135,11.9024,11.6832,11.7069,492684.75772724,0
+LZB.US,D,20050826,000000,11.6161,11.7424,11.5459,11.6891,408224.39778447,0
+LZB.US,D,20050829,000000,11.6891,11.8046,11.5193,11.8046,277195.57088916,0
+LZB.US,D,20050830,000000,11.7868,11.857,11.6457,11.8312,351723.35036567,0
+LZB.US,D,20050831,000000,11.8135,12.4701,11.8135,12.4523,728631.65695337,0
+LZB.US,D,20050901,000000,12.4523,12.5421,12.317,12.4177,451902.02396085,0
+LZB.US,D,20050902,000000,12.3673,12.4177,12.1847,12.1847,320059.83156336,0
+LZB.US,D,20050906,000000,12.2015,12.627,12.2015,12.4977,493492.0457786,0
+LZB.US,D,20050907,000000,12.4701,12.4701,12.3447,12.4701,284472.30534455,0
+LZB.US,D,20050908,000000,12.4701,12.4701,12.2114,12.2469,308848.96060675,0
+LZB.US,D,20050909,000000,12.2469,12.5865,12.2469,12.5687,285398.10368701,0
+LZB.US,D,20050912,000000,12.5687,12.5964,12.4701,12.5233,247840.47049217,0
+LZB.US,D,20050913,000000,12.4365,12.4443,12.2903,12.2903,285974.44860699,0
+LZB.US,D,20050914,000000,12.3753,12.4701,12.2114,12.4701,306425.07063573,0
+LZB.US,D,20050915,000000,12.4266,12.4621,12.2538,12.3595,352525.57387468,0
+LZB.US,D,20050916,000000,12.4443,12.4789,12.2637,12.4789,596212.10672743,0
+LZB.US,D,20050919,000000,12.4789,12.4789,12.0554,12.165,286667.27800113,0
+LZB.US,D,20050920,000000,12.165,12.165,11.5707,11.6832,1176482.0470304,0
+LZB.US,D,20050921,000000,11.5361,11.5361,11.2755,11.3387,707945.02725089,0
+LZB.US,D,20050922,000000,11.3465,11.4581,11.1827,11.234,747926.55041675,0
+LZB.US,D,20050923,000000,11.2251,11.4245,11.1402,11.3287,830886.79291403,0
+LZB.US,D,20050926,000000,11.3287,11.4403,11.2162,11.3821,469228.83626515,0
+LZB.US,D,20050927,000000,11.4492,11.4492,11.158,11.2093,620480.38078323,0
+LZB.US,D,20050928,000000,11.234,11.2507,10.9921,11.0938,517413.90513733,0
+LZB.US,D,20050929,000000,11.0938,11.2251,11.0168,11.1905,357035.0423874,0
+LZB.US,D,20050930,000000,11.2093,11.4245,11.158,11.4186,302499.03740228,0
+LZB.US,D,20051003,000000,11.4641,11.5627,11.2251,11.4097,603495.93154212,0
+LZB.US,D,20051004,000000,11.2913,11.5361,11.2913,11.5095,591015.88627139,0
+LZB.US,D,20051005,000000,10.7324,11.001,10.5241,10.7068,2011415.4092859,0
+LZB.US,D,20051006,000000,10.7068,10.8716,10.3849,10.6742,578764.75831509,0
+LZB.US,D,20051007,000000,10.6466,10.7888,10.5646,10.6288,417927.04802782,0
+LZB.US,D,20051010,000000,10.6288,10.6288,10.3949,10.4876,522033.78067339,0
+LZB.US,D,20051011,000000,10.4876,10.4965,10.1628,10.1717,1054814.5202237,0
+LZB.US,D,20051012,000000,10.1806,10.2625,9.12768,9.23647,3229035.7209559,0
+LZB.US,D,20051013,000000,9.23647,9.60601,8.76792,9.42434,2451293.1967879,0
+LZB.US,D,20051014,000000,9.47569,9.62575,9.18257,9.60601,863354.56104227,0
+LZB.US,D,20051017,000000,9.57836,9.62575,9.38289,9.56058,499502.64464529,0
+LZB.US,D,20051018,000000,9.451,9.80148,8.89528,9.77186,2845420.947382,0
+LZB.US,D,20051019,000000,9.71953,9.73731,9.43224,9.68498,945506.50257974,0
+LZB.US,D,20051020,000000,9.68498,9.90119,9.60601,9.7452,922746.44923719,0
+LZB.US,D,20051021,000000,9.7452,9.85084,9.72842,9.7452,476391.11206333,0
+LZB.US,D,20051024,000000,9.83109,10.2299,9.82123,10.1441,760406.59568748,0
+LZB.US,D,20051025,000000,10.1441,10.1441,9.73731,9.85084,804079.15732152,0
+LZB.US,D,20051026,000000,9.85084,10.1628,9.77976,9.94563,639196.90350969,0
+LZB.US,D,20051027,000000,9.997,9.997,9.6524,9.73731,827882.50638915,0
+LZB.US,D,20051028,000000,9.82123,10.1441,9.82123,10.0907,584657.85979916,0
+LZB.US,D,20051031,000000,10.1628,10.4215,10.1628,10.2447,506670.9978943,0
+LZB.US,D,20051101,000000,10.2447,10.5498,10.2221,10.3781,589394.21980938,0
+LZB.US,D,20051102,000000,10.2625,10.6644,10.2625,10.6644,516376.68686306,0
+LZB.US,D,20051103,000000,10.8164,10.8716,10.4027,10.4027,795762.16586644,0
+LZB.US,D,20051104,000000,10.5577,10.6189,10.3583,10.457,530700.22555095,0
+LZB.US,D,20051107,000000,10.5725,10.691,10.4116,10.4797,364546.77160807,0
+LZB.US,D,20051108,000000,10.5577,10.5577,9.96043,10.2299,895592.39894762,0
+LZB.US,D,20051109,000000,10.5577,10.5577,10.3247,10.3849,511984.71573297,0
+LZB.US,D,20051110,000000,10.3849,10.611,10.1865,10.5646,537285.14352068,0
+LZB.US,D,20051111,000000,10.5646,10.6742,10.2823,10.3781,444618.19914616,0
+LZB.US,D,20051114,000000,10.3849,10.5577,10.3415,10.5577,415851.59857081,0
+LZB.US,D,20051115,000000,10.5577,10.5577,10.0394,10.0473,645202.43783403,0
+LZB.US,D,20051116,000000,11.2507,11.9024,11.0514,11.1827,3808264.3913508,0
+LZB.US,D,20051117,000000,11.2507,11.2665,10.8984,10.9822,1250431.45577,0
+LZB.US,D,20051118,000000,11.1402,11.1402,10.8884,11.0237,1005359.2641289,0
+LZB.US,D,20051121,000000,11.0336,11.1402,10.8984,11.1313,932801.59162844,0
+LZB.US,D,20051122,000000,11.9872,11.9872,11.0415,11.4818,775194.04645507,0
+LZB.US,D,20051123,000000,11.5539,11.7602,11.4641,11.697,462066.56046697,0
+LZB.US,D,20051125,000000,11.7256,11.9438,11.697,11.779,220460.54161358,0
+LZB.US,D,20051128,000000,11.857,11.857,11.2665,11.4186,619675.11854881,0
+LZB.US,D,20051129,000000,11.3821,11.6891,11.234,11.4719,1020263.1993706,0
+LZB.US,D,20051130,000000,11.5627,11.779,11.4719,11.5707,342011.58394608,0
+LZB.US,D,20051201,000000,11.6259,11.8924,11.5193,11.8924,563629.87994196,0
+LZB.US,D,20051202,000000,11.857,11.8924,11.5983,11.6832,655146.16029347,0
+LZB.US,D,20051205,000000,11.6891,11.7868,11.4641,11.7513,566404.23624393,0
+LZB.US,D,20051206,000000,11.8748,12.003,11.7336,11.8392,1250321.0487466,0
+LZB.US,D,20051207,000000,11.8392,12.7642,11.6891,12.7642,668777.88249569,0
+LZB.US,D,20051208,000000,12.1176,12.4621,11.9537,12.1176,718347.59724768,0
+LZB.US,D,20051209,000000,12.1571,12.317,12.0742,12.165,713841.16746037,0
+LZB.US,D,20051212,000000,12.2538,12.3348,12.1432,12.317,402673.65936359,0
+LZB.US,D,20051213,000000,12.3595,12.3595,12.2538,12.3348,309316.92432033,0
+LZB.US,D,20051214,000000,12.4177,12.6497,12.2212,12.6181,350100.67099519,0
+LZB.US,D,20051215,000000,12.4621,12.8511,12.4079,12.8511,541445.15861093,0
+LZB.US,D,20051216,000000,12.9212,13.0683,12.5589,13.0683,1094680.5718239,0
+LZB.US,D,20051219,000000,13.1966,13.1966,12.4177,12.4266,469693.76125332,0
+LZB.US,D,20051220,000000,12.3525,12.6359,12.1087,12.1176,975319.43760558,0
+LZB.US,D,20051221,000000,12.1176,12.2212,11.857,11.857,713145.29934082,0
+LZB.US,D,20051222,000000,11.8658,11.8924,11.697,11.7691,966886.97458482,0
+LZB.US,D,20051223,000000,11.7691,11.849,11.6763,11.779,561434.90728539,0
+LZB.US,D,20051227,000000,11.7691,12.0288,11.697,11.7158,729551.37784501,0
+LZB.US,D,20051228,000000,11.6832,12.1748,11.6832,12.0554,391928.7263036,0
+LZB.US,D,20051229,000000,12.0554,12.2212,11.9872,12.0909,308042.68546386,0
+LZB.US,D,20051230,000000,12.003,12.012,11.7069,11.7336,271876.78850813,0
+LZB.US,D,20060103,000000,11.7868,11.8392,11.5707,11.7256,921474.23619766,0
+LZB.US,D,20060104,000000,11.7256,12.2015,11.6763,12.1334,807892.7577147,0
+LZB.US,D,20060105,000000,12.1334,12.2903,11.9784,12.2805,382456.00628316,0
+LZB.US,D,20060106,000000,12.8334,12.8334,12.1432,12.4443,515675.75420116,0
+LZB.US,D,20060109,000000,12.4523,13.0258,12.3753,12.86,653522.46801452,0
+LZB.US,D,20060110,000000,12.7731,12.9814,12.627,12.9716,389620.30789828,0
+LZB.US,D,20060111,000000,12.9716,13.0338,12.8511,13.0258,1090403.059351,0
+LZB.US,D,20060112,000000,13.1532,13.2233,12.94,13.0683,655835.95096219,0
+LZB.US,D,20060113,000000,13.0526,13.2421,13.0338,13.1463,1213693.2655281,0
+LZB.US,D,20060117,000000,13.1463,13.1966,12.94,12.9913,1157995.4545268,0
+LZB.US,D,20060118,000000,12.9913,13.087,12.9133,13.0683,494767.29754354,0
+LZB.US,D,20060119,000000,13.094,13.1206,12.9814,13.1206,573799.48099043,0
+LZB.US,D,20060120,000000,13.1966,13.1966,12.8274,12.9558,505165.81590644,0
+LZB.US,D,20060123,000000,13.0258,13.0258,12.783,12.8274,367203.6305274,0
+LZB.US,D,20060124,000000,12.9133,12.9913,12.7929,12.8778,349295.40876077,0
+LZB.US,D,20060125,000000,12.94,13.0258,12.7573,13.0258,534866.31809203,0
+LZB.US,D,20060126,000000,13.1532,13.8808,12.9616,13.8808,893396.41338257,0
+LZB.US,D,20060127,000000,13.8473,13.9786,13.5273,13.9342,436300.19478261,0
+LZB.US,D,20060130,000000,13.9687,14.0032,13.8137,14.0032,549534.24566004,0
+LZB.US,D,20060131,000000,14.0032,14.1514,13.8561,14.1414,622676.36634828,0
+LZB.US,D,20060201,000000,14.1602,14.4189,14.0614,14.3675,725394.40148017,0
+LZB.US,D,20060202,000000,14.3675,14.7161,13.8473,14.6499,824532.81807567,0
+LZB.US,D,20060203,000000,14.6351,14.7161,14.411,14.4959,665775.62178776,0
+LZB.US,D,20060206,000000,14.7161,14.8612,14.4367,14.7229,819678.96068282,0
+LZB.US,D,20060207,000000,14.8424,14.8937,14.4959,14.7161,479742.82619375,0
+LZB.US,D,20060208,000000,14.6587,14.6983,14.4534,14.5581,555079.91953856,0
+LZB.US,D,20060209,000000,14.5659,14.6262,14.3843,14.488,356920.58373019,0
+LZB.US,D,20060210,000000,14.488,14.488,13.9786,14.2382,1004899.4036831,0
+LZB.US,D,20060213,000000,14.3675,14.3675,13.9618,14.0526,754624.91413522,0
+LZB.US,D,20060214,000000,14.0614,14.2106,13.6043,14.0694,923787.71914535,0
+LZB.US,D,20060215,000000,14.018,14.018,13.2934,13.3546,1174170.5898996,0
+LZB.US,D,20060216,000000,13.5205,14.018,13.5037,13.9934,1275158.5773632,0
+LZB.US,D,20060217,000000,14.018,14.1948,13.8473,14.0694,515799.32903462,0
+LZB.US,D,20060221,000000,14.4959,14.4959,13.9786,14.2777,399555.92708996,0
+LZB.US,D,20060222,000000,14.2777,14.2866,13.9094,13.9864,296372.96696989,0
+LZB.US,D,20060223,000000,13.9618,14.1602,13.7091,13.7426,402211.77310083,0
+LZB.US,D,20060224,000000,13.7426,13.9786,13.6745,13.9252,329654.10060033,0
+LZB.US,D,20060227,000000,13.9252,14.1078,13.8473,13.9864,472235.14860697,0
+LZB.US,D,20060228,000000,14.018,14.018,13.6459,13.8048,401520.96952363,0
+LZB.US,D,20060301,000000,13.8473,13.8996,13.7426,13.8473,664615.8415885,0
+LZB.US,D,20060302,000000,13.8473,13.8473,13.5363,13.6459,389965.70968688,0
+LZB.US,D,20060303,000000,13.6459,13.6459,13.3793,13.4593,608806.61065539,0
+LZB.US,D,20060306,000000,13.1118,13.6656,13.1118,13.5115,478821.07948518,0
+LZB.US,D,20060307,000000,13.4217,13.6123,13.1966,13.2421,524117.33339817,0
+LZB.US,D,20060308,000000,13.2845,13.6913,13.1789,13.5511,497074.70304039,0
+LZB.US,D,20060309,000000,13.5037,13.5511,13.3704,13.4593,221732.75465311,0
+LZB.US,D,20060310,000000,13.5511,13.6991,13.4059,13.6379,279965.87555724,0
+LZB.US,D,20060313,000000,13.7623,13.8394,13.4948,13.5797,327689.05816667,0
+LZB.US,D,20060314,000000,13.5205,13.8137,13.4593,13.8048,245073.2045495,0
+LZB.US,D,20060315,000000,13.8473,13.9252,13.5797,13.8473,324797.20448206,0
+LZB.US,D,20060316,000000,13.8473,14.1514,13.7959,14.0892,376103.04435329,0
+LZB.US,D,20060317,000000,14.2293,14.2777,14.0102,14.2204,580382.37314322,0
+LZB.US,D,20060320,000000,14.2609,14.2609,13.8808,14.1691,385696.30048177,0
+LZB.US,D,20060321,000000,14.1691,14.1878,13.7288,13.7288,286090.93308115,0
+LZB.US,D,20060322,000000,13.8137,14.4959,13.7623,14.3498,593556.26071657,0
+LZB.US,D,20060323,000000,14.3675,14.5403,14.2451,14.3221,304924.95319024,0
+LZB.US,D,20060324,000000,14.332,14.4367,14.2204,14.3596,237327.49347205,0
+LZB.US,D,20060327,000000,14.2777,14.4791,14.1691,14.2777,307348.84316125,0
+LZB.US,D,20060328,000000,14.3221,14.4287,14.018,14.1514,292562.40530213,0
+LZB.US,D,20060329,000000,14.5659,14.7397,14.0892,14.7319,362235.31447733,0
+LZB.US,D,20060330,000000,14.7319,14.7555,14.411,14.7161,396090.76721079,0
+LZB.US,D,20060331,000000,14.7161,14.8513,14.5403,14.7161,314860.57238192,0
+LZB.US,D,20060403,000000,14.7161,14.9283,14.5581,14.6983,647859.29675336,0
+LZB.US,D,20060404,000000,14.7989,14.8937,14.5047,14.7467,748389.44958797,0
+LZB.US,D,20060405,000000,14.6687,14.6785,14.1266,14.1266,673047.2917008,0
+LZB.US,D,20060406,000000,14.0892,14.1878,13.7623,13.9618,420703.43014673,0
+LZB.US,D,20060407,000000,13.9786,14.1878,13.5975,13.7189,527579.45455192,0
+LZB.US,D,20060410,000000,13.8226,13.8473,13.4129,13.5609,441270.53664963,0
+LZB.US,D,20060411,000000,13.5115,13.9252,13.2421,13.25,528275.32267147,0
+LZB.US,D,20060412,000000,13.25,13.6656,13.2164,13.5205,407991.42883614,0
+LZB.US,D,20060413,000000,13.5885,13.7357,13.4849,13.6291,216994.36882594,0
+LZB.US,D,20060417,000000,13.6379,13.6379,13.2421,13.4948,419428.17838178,0
+LZB.US,D,20060418,000000,13.5885,13.6459,13.4681,13.5609,792295.9930788,0
+LZB.US,D,20060419,000000,13.5037,13.5037,13.3191,13.3289,472235.14860697,0
+LZB.US,D,20060420,000000,13.3388,13.3467,12.9913,13.0002,613660.46804824,0
+LZB.US,D,20060421,000000,13.1966,13.2065,12.9034,13.0002,565825.86550701,0
+LZB.US,D,20060424,000000,13.0683,13.1888,12.9133,13.171,407178.06333396,0
+LZB.US,D,20060425,000000,13.4129,13.4129,12.9616,13.1118,398285.73986738,0
+LZB.US,D,20060426,000000,13.0258,13.4593,12.9814,13.2322,443230.51454094,0
+LZB.US,D,20060427,000000,13.1118,13.4849,13.1118,13.25,435377.43516556,0
+LZB.US,D,20060428,000000,13.25,13.4681,13.25,13.2598,368588.27640721,0
+LZB.US,D,20060501,000000,13.4593,13.6991,13.3793,13.6379,494189.9397151,0
+LZB.US,D,20060502,000000,13.7623,13.8048,13.5205,13.6291,647634.43107281,0
+LZB.US,D,20060503,000000,13.6192,13.6824,13.4129,13.5115,237677.959803,0
+LZB.US,D,20060504,000000,13.3289,13.6745,13.3289,13.6656,278925.61855756,0
+LZB.US,D,20060505,000000,13.6656,13.8137,13.5975,13.6043,218149.08448284,0
+LZB.US,D,20060508,000000,13.6043,13.7623,13.5699,13.7357,161764.52153821,0
+LZB.US,D,20060509,000000,13.7091,14.1948,13.6123,14.1691,587088.84012947,0
+LZB.US,D,20060510,000000,14.1514,14.1602,13.7091,13.866,232476.67480461,0
+LZB.US,D,20060511,000000,13.9687,13.9687,13.4405,13.4494,359343.46079272,0
+LZB.US,D,20060512,000000,13.5037,13.6824,13.3289,13.5511,515675.75420116,0
+LZB.US,D,20060515,000000,13.4129,13.6656,13.3013,13.5115,470502.06221315,0
+LZB.US,D,20060516,000000,13.6291,13.6291,13.2845,13.4059,368011.93148723,0
+LZB.US,D,20060517,000000,13.2421,13.5609,13.1532,13.1532,331500.63274289,0
+LZB.US,D,20060518,000000,13.3704,13.5363,13.0772,13.3704,481249.02109007,0
+LZB.US,D,20060519,000000,13.3704,13.9174,13.1888,13.8137,606731.16119838,0
+LZB.US,D,20060522,000000,13.6291,13.8394,13.5412,13.5412,655490.5491736,0
+LZB.US,D,20060523,000000,13.4593,13.6656,12.8018,12.8511,549415.73536894,0
+LZB.US,D,20060524,000000,13.0258,13.0258,12.3081,12.6951,676517.51612232,0
+LZB.US,D,20060525,000000,12.8116,13.2934,12.7731,13.2845,401171.51610115,0
+LZB.US,D,20060526,000000,13.1966,13.2934,13.087,13.1532,334043.03300501,0
+LZB.US,D,20060530,000000,13.1532,13.2421,12.7573,12.8866,334158.5045707,0
+LZB.US,D,20060531,000000,12.8511,13.0002,12.783,12.9478,558548.11814314,0
+LZB.US,D,20060601,000000,12.9558,13.0258,12.551,12.94,860582.23055725,0
+LZB.US,D,20060602,000000,13.0683,13.2322,12.8274,12.9814,547453.73166069,0
+LZB.US,D,20060605,000000,12.8956,13.0526,12.4523,12.5421,350913.0235889,0
+LZB.US,D,20060606,000000,12.8116,12.8511,12.084,12.1926,772190.77283866,0
+LZB.US,D,20060607,000000,10.6012,11.0336,10.2724,10.6012,3228456.3373105,0
+LZB.US,D,20060608,000000,10.6012,10.9566,10.2221,10.8984,1522308.2442781,0
+LZB.US,D,20060609,000000,10.922,11.9024,10.922,11.697,1140203.7172344,0
+LZB.US,D,20060612,000000,11.857,11.857,11.2507,11.2577,2122339.0159411,0
+LZB.US,D,20060613,000000,11.4641,11.6457,10.8716,10.9132,2232334.7984369,0
+LZB.US,D,20060614,000000,10.7324,10.9062,10.4797,10.6466,1025001.5851979,0
+LZB.US,D,20060615,000000,11.5983,11.6062,10.5814,11.0938,1493079.75744,0
+LZB.US,D,20060616,000000,11.2004,11.3555,11.1501,11.2419,1357891.9283629,0
+LZB.US,D,20060619,000000,11.2004,11.234,10.7157,10.8984,723542.80479526,0
+LZB.US,D,20060620,000000,10.9822,11.0938,10.8806,10.9408,427169.83782535,0
+LZB.US,D,20060621,000000,10.9062,11.3199,10.8984,11.2577,547453.73166069,0
+LZB.US,D,20060622,000000,11.234,11.7424,11.1905,11.7424,1079196.2400283,0
+LZB.US,D,20060623,000000,12.1571,12.2015,11.7868,11.857,781200.59368788,0
+LZB.US,D,20060626,000000,11.9024,12.1571,11.849,12.0909,482059.34786684,0
+LZB.US,D,20060627,000000,12.1571,12.1571,11.935,12.0288,564788.64723274,0
+LZB.US,D,20060628,000000,12.1571,12.2469,11.9024,12.0909,768031.77065689,0
+LZB.US,D,20060629,000000,12.1748,12.5687,12.1492,12.551,518800.57683408,0
+LZB.US,D,20060630,000000,12.4621,12.551,12.1087,12.1176,415615.59089708,0
+LZB.US,D,20060703,000000,12.1571,12.3002,11.9872,12.012,222424.57113877,0
+LZB.US,D,20060705,000000,11.8748,11.9438,11.4492,11.6457,590436.502626,0
+LZB.US,D,20060706,000000,11.6062,11.935,11.3821,11.3821,732444.24443808,0
+LZB.US,D,20060707,000000,11.2093,11.3722,11.0602,11.1224,475124.97647462,0
+LZB.US,D,20060710,000000,11.0099,11.3287,11.0099,11.2507,410189.44021813,0
+LZB.US,D,20060711,000000,11.0938,11.1402,10.8164,11.0415,792988.82247295,0
+LZB.US,D,20060712,000000,10.9634,11.1224,10.7324,10.7582,308271.6027783,0
+LZB.US,D,20060713,000000,10.6466,10.7888,10.3781,10.5913,816792.17154058,0
+LZB.US,D,20060714,000000,10.5913,10.8716,10.4481,10.6742,455596.10115446,0
+LZB.US,D,20060717,000000,10.6554,11.0237,10.5577,10.9062,331614.07849164,0
+LZB.US,D,20060718,000000,10.9496,11.2004,10.7414,11.001,411224.63267545,0
+LZB.US,D,20060719,000000,10.9634,11.5539,10.7414,11.3909,541329.68704524,0
+LZB.US,D,20060720,000000,11.3909,11.4315,10.9921,10.9921,293948.06409041,0
+LZB.US,D,20060721,000000,11.077,11.1669,10.7414,10.8164,276848.14328361,0
+LZB.US,D,20060724,000000,10.8342,11.3199,10.691,11.2162,305038.39893899,0
+LZB.US,D,20060725,000000,11.2093,11.7256,11.1126,11.5805,348368.59750984,0
+LZB.US,D,20060726,000000,11.5805,11.7256,11.4245,11.4818,509553.73540266,0
+LZB.US,D,20060727,000000,11.4818,11.7691,11.2162,11.2507,252699.39242738,0
+LZB.US,D,20060728,000000,11.2419,11.4641,11.1827,11.3001,361656.94374041,0
+LZB.US,D,20060731,000000,11.1669,11.2843,10.9319,11.0336,273496.42915319,0
+LZB.US,D,20060801,000000,10.9496,10.9496,10.533,10.6288,262287.58401352,0
+LZB.US,D,20060802,000000,10.6189,11.3999,10.6189,10.8806,363044.62834563,0
+LZB.US,D,20060803,000000,10.7888,11.5983,10.6288,11.5894,673861.67011146,0
+LZB.US,D,20060804,000000,11.7069,11.857,10.9822,11.2419,317285.4752614,0
+LZB.US,D,20060807,000000,11.0938,11.3555,10.8164,11.158,204745.26668658,0
+LZB.US,D,20060808,000000,11.2004,11.5627,11.077,11.1126,312551.14106812,0
+LZB.US,D,20060809,000000,11.158,11.1669,10.6288,10.7226,347098.41028725,0
+LZB.US,D,20060810,000000,10.6367,11.158,10.4728,11.077,353336.91355991,0
+LZB.US,D,20060811,000000,11.0099,11.4315,10.774,11.3199,323757.96039085,0
+LZB.US,D,20060814,000000,11.3722,12.1571,11.2665,12.084,480552.14006204,0
+LZB.US,D,20060815,000000,12.0909,12.2903,11.7691,11.9606,521686.35306785,0
+LZB.US,D,20060816,000000,11.7256,11.7336,11.0336,11.4719,923899.13907714,0
+LZB.US,D,20060817,000000,11.3199,11.8135,11.2507,11.779,700902.27465228,0
+LZB.US,D,20060818,000000,11.9438,12.0742,11.7158,11.935,705633.57012015,0
+LZB.US,D,20060821,000000,12.2015,13.0772,12.2015,12.6675,1854043.8717863,0
+LZB.US,D,20060822,000000,12.3348,12.7119,12.317,12.6576,456518.86077151,0
+LZB.US,D,20060823,000000,12.6576,12.7642,12.5065,12.627,396897.04235368,0
+LZB.US,D,20060824,000000,12.5065,12.6428,12.317,12.551,743187.15168111,0
+LZB.US,D,20060825,000000,12.4621,12.4977,12.012,12.1334,821294.549694,0
+LZB.US,D,20060828,000000,12.0386,12.1432,11.857,11.9872,461375.75688977,0
+LZB.US,D,20060829,000000,11.9438,12.1926,11.8846,12.1176,361195.05747765,0
+LZB.US,D,20060830,000000,12.1008,12.3447,12.0742,12.3348,195735.44583737,0
+LZB.US,D,20060831,000000,12.3447,12.3753,12.0475,12.0742,232131.27301601,0
+LZB.US,D,20060901,000000,11.9872,12.2716,11.9182,12.1571,242068.91802462,0
+LZB.US,D,20060905,000000,12.012,12.2716,11.9438,12.0386,290018.99213154,0
+LZB.US,D,20060906,000000,12.0386,12.0386,11.7513,11.9537,412381.37414929,0
+LZB.US,D,20060907,000000,11.8392,11.8846,11.5193,11.5539,304346.58245332,0
+LZB.US,D,20060908,000000,11.5282,11.6161,11.4315,11.4581,318558.7012094,0
+LZB.US,D,20060911,000000,11.3387,11.8748,11.2251,11.8658,425439.79015695,0
+LZB.US,D,20060912,000000,11.7602,12.5421,11.6358,12.5155,308271.6027783,0
+LZB.US,D,20060913,000000,12.4266,12.5155,12.1748,12.3911,445312.04144877,0
+LZB.US,D,20060914,000000,12.1571,12.2903,11.8658,12.1087,344093.1108539,0
+LZB.US,D,20060915,000000,12.3753,12.4789,12.0386,12.0386,611121.10651154,0
+LZB.US,D,20060918,000000,11.9694,12.1432,11.8392,12.1176,344210.60823654,0
+LZB.US,D,20060919,000000,12.0475,12.1847,11.697,11.7069,665197.25105084,0
+LZB.US,D,20060920,000000,11.6763,11.925,11.6763,11.697,258936.88279157,0
+LZB.US,D,20060921,000000,11.6763,11.9024,11.5282,11.5459,325492.05969314,0
+LZB.US,D,20060922,000000,11.4097,11.5894,11.2665,11.5005,259747.20956834,0
+LZB.US,D,20060925,000000,11.2093,11.6832,10.9408,11.6674,406948.13311105,0
+LZB.US,D,20060926,000000,11.6674,12.3447,11.5983,12.3447,538439.85917758,0
+LZB.US,D,20060927,000000,12.2015,12.3249,11.7158,11.7424,319714.42977477,0
+LZB.US,D,20060928,000000,11.7158,11.857,11.4917,11.6832,304458.00238512,0
+LZB.US,D,20060929,000000,11.6832,12.2716,11.6832,12.084,904490.79986502,0
+LZB.US,D,20061002,000000,12.084,12.0909,11.6457,11.935,523769.90579263,0
+LZB.US,D,20061003,000000,11.935,12.2716,11.7602,12.1571,433524.82557217,0
+LZB.US,D,20061004,000000,12.3348,13.3793,12.2716,13.1532,936380.19725636,0
+LZB.US,D,20061005,000000,13.1532,13.3704,12.6359,13.3467,572411.79638521,0
+LZB.US,D,20061006,000000,13.3704,13.3704,12.94,12.9814,533360.12319571,0
+LZB.US,D,20061009,000000,13.0338,13.3793,12.9913,13.3793,402442.7162322,0
+LZB.US,D,20061010,000000,13.3388,13.5037,13.0526,13.1966,704591.28730353,0
+LZB.US,D,20061011,000000,13.1966,13.2421,12.8205,13.0258,672594.52161428,0
+LZB.US,D,20061012,000000,13.0258,13.171,12.4887,12.9814,741686.02132714,0
+LZB.US,D,20061013,000000,11.6832,12.3911,11.5095,11.9942,1285791.0775828,0
+LZB.US,D,20061016,000000,11.857,11.9438,11.3643,11.4719,1061977.8089303,0
+LZB.US,D,20061017,000000,11.4245,11.4818,11.1224,11.3643,733596.93427803,0
+LZB.US,D,20061018,000000,11.4245,11.5005,11.0849,11.1313,462293.45196446,0
+LZB.US,D,20061019,000000,11.2913,11.4581,11.0415,11.0849,455596.10115446,0
+LZB.US,D,20061020,000000,11.1402,11.2419,10.8716,10.8806,416077.47715983,0
+LZB.US,D,20061023,000000,10.7818,11.4719,10.6466,11.2507,610196.32107754,0
+LZB.US,D,20061024,000000,11.1027,11.3199,11.0168,11.2004,298685.4370091,0
+LZB.US,D,20061025,000000,11.077,11.1402,10.8716,10.9566,412148.40520097,0
+LZB.US,D,20061026,000000,10.9634,11.2913,10.8884,11.1905,555426.33423564,0
+LZB.US,D,20061027,000000,11.2004,11.31,10.9062,10.9634,516255.13784655,0
+LZB.US,D,20061030,000000,10.8806,11.0168,10.7324,10.844,389388.35185843,0
+LZB.US,D,20061031,000000,10.8884,10.8884,10.6012,10.6012,410416.33171563,0
+LZB.US,D,20061101,000000,10.7068,10.7068,10.457,10.5153,518682.06654298,0
+LZB.US,D,20061102,000000,10.4313,10.4797,10.3849,10.3849,383494.2374659,0
+LZB.US,D,20061103,000000,10.3949,10.5725,10.3849,10.5054,531048.66606496,0
+LZB.US,D,20061106,000000,10.5913,10.8252,10.533,10.7492,581887.55513108,0
+LZB.US,D,20061107,000000,10.7976,10.9822,10.7324,10.8806,316712.16906683,0
+LZB.US,D,20061108,000000,10.8164,10.8716,10.5577,10.7582,240913.18945926,0
+LZB.US,D,20061109,000000,10.853,10.8716,10.5577,10.8164,277770.90290066,0
+LZB.US,D,20061110,000000,10.8164,11.077,10.8164,11.0237,374255.49930225,0
+LZB.US,D,20061113,000000,10.9634,11.1126,10.7068,10.8618,230165.21767387,0
+LZB.US,D,20061114,000000,10.767,11.5193,10.6466,11.4186,688420.20356461,0
+LZB.US,D,20061115,000000,11.1224,11.9112,10.9062,11.5805,963304.31732302,0
+LZB.US,D,20061116,000000,11.5805,11.7336,11.3555,11.3722,447968.90036811,0
+LZB.US,D,20061117,000000,11.3465,11.3465,10.9634,11.077,409492.55919011,0
+LZB.US,D,20061120,000000,11.0336,11.1313,10.9062,10.9822,282507.26291089,0
+LZB.US,D,20061121,000000,10.9132,10.9496,10.767,10.8806,295913.10652408,0
+LZB.US,D,20061122,000000,10.8884,10.9408,10.6554,10.7582,411457.60162377,0
+LZB.US,D,20061124,000000,10.5646,10.691,10.5577,10.5577,163615.10531466,0
+LZB.US,D,20061127,000000,10.4965,10.6288,10.2991,10.3781,455368.19674849,0
+LZB.US,D,20061128,000000,10.3849,10.457,10.1717,10.2131,799228.33865407,0
+LZB.US,D,20061129,000000,10.2131,10.4215,10.1717,10.2221,604536.1885418,0
+LZB.US,D,20061130,000000,10.2625,10.2625,10.0394,10.1964,675130.84442557,0
+LZB.US,D,20061201,000000,10.2043,10.3415,10.1006,10.2537,458597.34895392,0
+LZB.US,D,20061204,000000,10.2625,10.4965,10.2131,10.4313,397478.45181602,0
+LZB.US,D,20061205,000000,10.4728,10.7414,10.3583,10.6554,437915.7837938,0
+LZB.US,D,20061206,000000,10.6466,10.6466,10.3949,10.457,264135.12906456,0
+LZB.US,D,20061207,000000,10.457,10.6821,10.2991,10.6288,531853.92829938,0
+LZB.US,D,20061208,000000,10.6288,10.6821,10.3583,10.3583,304228.07216222,0
+LZB.US,D,20061211,000000,10.1806,10.4797,10.1717,10.3849,331500.63274289,0
+LZB.US,D,20061212,000000,10.3849,10.4215,10.2299,10.3849,208095.96790853,0
+LZB.US,D,20061213,000000,10.3849,10.4481,10.2823,10.2891,276267.74672975,0
+LZB.US,D,20061214,000000,10.2991,10.4027,10.1263,10.1529,516720.06283472,0
+LZB.US,D,20061215,000000,10.2991,10.2991,9.83109,9.97027,1079422.1186173,0
+LZB.US,D,20061218,000000,9.96043,10.1263,9.77976,9.78766,719500.28708763,0
+LZB.US,D,20061219,000000,9.78766,9.97027,9.73731,9.85874,837011.85043794,0
+LZB.US,D,20061220,000000,9.82123,9.90909,9.7452,9.77976,512212.62013894,0
+LZB.US,D,20061221,000000,9.77976,10.0394,9.77976,10.0048,517644.84826872,0
+LZB.US,D,20061222,000000,9.96043,10.1628,9.91896,10.1263,538901.74544034,0
+LZB.US,D,20061226,000000,10.073,10.4313,10.073,10.2724,589394.21980938,0
+LZB.US,D,20061227,000000,10.3494,10.5241,10.1865,10.3149,585006.30031317,0
+LZB.US,D,20061228,000000,10.2537,10.457,10.1865,10.3781,440228.25383301,0
+LZB.US,D,20061229,000000,10.3583,10.3849,10.2389,10.2724,609041.60542065,0
+LZB.US,D,20070103,000000,10.3681,10.4728,10.1352,10.1717,1172210.6120083,0
+LZB.US,D,20070104,000000,10.1085,10.1352,9.90119,10.0552,626831.31689617,0
+LZB.US,D,20070105,000000,10.0394,10.1964,9.93575,10.0305,482287.25227281,0
+LZB.US,D,20070108,000000,10.0819,10.2991,9.92685,10.2299,433411.37982343,0
+LZB.US,D,20070109,000000,10.1865,10.3949,10.073,10.3415,399676.46319801,0
+LZB.US,D,20070110,000000,10.3149,10.4876,10.2043,10.4027,456868.31419399,0
+LZB.US,D,20070111,000000,10.3494,10.7818,10.3494,10.7324,649016.03822721,0
+LZB.US,D,20070112,000000,10.7492,11.0514,10.691,11.0099,463918.15715189,0
+LZB.US,D,20070116,000000,11.0602,11.077,10.6189,10.7324,356688.62769033,0
+LZB.US,D,20070117,000000,10.7324,10.8618,10.6466,10.6821,271416.92806231,0
+LZB.US,D,20070118,000000,10.7324,10.8164,10.5577,10.7068,311741.82719982,0
+LZB.US,D,20070119,000000,10.7414,10.8716,10.5725,10.8618,264828.97136717,0
+LZB.US,D,20070122,000000,10.8716,10.8716,10.5241,10.6012,353915.28429683,0
+LZB.US,D,20070123,000000,10.5498,10.7324,10.5409,10.5646,221849.23912727,0
+LZB.US,D,20070124,000000,10.611,10.8618,10.5577,10.8164,240103.87559096,0
+LZB.US,D,20070125,000000,10.7492,11.1501,10.6821,11.077,612043.86612858,0
+LZB.US,D,20070126,000000,11.1313,11.1313,10.691,10.8164,512907.47535002,0
+LZB.US,D,20070129,000000,10.767,11.0691,10.6821,10.8252,255009.83664966,0
+LZB.US,D,20070130,000000,10.7888,11.0336,10.7888,10.8716,367203.6305274,0
+LZB.US,D,20070131,000000,10.8164,11.1827,10.7492,11.1501,707252.19785675,0
+LZB.US,D,20070201,000000,11.1501,11.3001,11.0514,11.2913,552072.59428827,0
+LZB.US,D,20070202,000000,11.31,11.5361,11.2004,11.4245,578301.85914386,0
+LZB.US,D,20070205,000000,11.3821,11.4315,11.2507,11.3287,463682.14947816,0
+LZB.US,D,20070206,000000,11.5005,11.7602,11.3555,11.7602,686106.72061693,0
+LZB.US,D,20070207,000000,11.7256,11.7256,11.4818,11.5805,504590.48389494,0
+LZB.US,D,20070208,000000,11.5983,11.8312,11.5095,11.6891,913039.74735996,0
+LZB.US,D,20070209,000000,11.6595,11.8924,11.5539,11.8748,544682.41408413,0
+LZB.US,D,20070212,000000,11.7868,12.1176,11.6832,11.8924,457030.37954934,0
+LZB.US,D,20070213,000000,11.849,12.3348,11.7691,12.317,493801.99577071,0
+LZB.US,D,20070214,000000,11.857,12.9478,11.7691,12.7119,1026112.7457905,0
+LZB.US,D,20070215,000000,12.6359,12.6359,12.2114,12.5065,935567.84466265,0
+LZB.US,D,20070216,000000,12.5065,12.5065,12.1571,12.3447,358189.75804431,0
+LZB.US,D,20070220,000000,12.3821,12.5589,12.2469,12.5589,207406.17723981,0
+LZB.US,D,20070221,000000,12.4621,13.1532,12.3348,12.8866,931064.45360074,0
+LZB.US,D,20070222,000000,12.8274,12.8511,12.3249,12.4701,524229.76623844,0
+LZB.US,D,20070223,000000,12.3821,12.5155,12.2716,12.4621,241602.98012799,0
+LZB.US,D,20070226,000000,12.3821,12.4701,11.9872,12.4177,528584.25975512,0
+LZB.US,D,20070227,000000,12.1087,12.2015,11.8046,12.0288,641509.37354889,0
+LZB.US,D,20070228,000000,11.9537,12.165,11.8214,11.9024,424050.07973478,0
+LZB.US,D,20070301,000000,11.6891,12.1008,11.6832,12.0742,332044.56459181,0
+LZB.US,D,20070302,000000,11.9694,12.0642,11.7256,11.935,448778.21423641,0
+LZB.US,D,20070305,000000,11.6832,12.165,11.4719,11.7256,578764.75831509,0
+LZB.US,D,20070306,000000,11.7069,12.1571,11.5983,12.1087,614817.20952208,0
+LZB.US,D,20070307,000000,12.003,12.012,11.6595,11.7256,753587.69586095,0
+LZB.US,D,20070308,000000,11.7513,12.2015,11.6832,12.1265,486329.76998042,0
+LZB.US,D,20070309,000000,12.1265,12.1492,11.7336,11.9606,1176024.2124015,0
+LZB.US,D,20070312,000000,11.9606,12.3002,11.8846,12.1265,261474.21851134,0
+LZB.US,D,20070313,000000,11.9942,12.0742,11.857,11.9438,289902.50765738,0
+LZB.US,D,20070314,000000,11.8214,12.1432,11.697,12.1334,449354.55915638,0
+LZB.US,D,20070315,000000,12.1087,12.2716,12.012,12.24,199086.14705931,0
+LZB.US,D,20070316,000000,12.2301,12.3002,11.6674,11.9112,1005246.8312887,0
+LZB.US,D,20070319,000000,11.9438,12.3525,11.849,12.1265,167428.70570784,0
+LZB.US,D,20070320,000000,12.165,12.165,11.7158,11.7868,562594.68748464,0
+LZB.US,D,20070321,000000,11.7868,11.7868,11.3999,11.5193,640803.37634463,0
+LZB.US,D,20070322,000000,11.4917,11.6832,11.4641,11.5282,499848.04643389,0
+LZB.US,D,20070323,000000,11.5627,11.6457,11.3999,11.4581,302383.56583659,0
+LZB.US,D,20070326,000000,11.4245,11.4719,11.2507,11.3999,374486.44243362,0
+LZB.US,D,20070327,000000,11.31,11.3999,10.922,11.0237,326303.39937839,0
+LZB.US,D,20070328,000000,11.0336,11.0514,10.6012,10.853,412033.94654375,0
+LZB.US,D,20070329,000000,10.9921,11.0168,10.691,11.0099,432022.68230973,0
+LZB.US,D,20070330,000000,11.0602,11.1027,10.4876,10.7157,623483.65439964,0
+LZB.US,D,20070402,000000,10.7888,11.158,10.6466,10.9634,413767.03293757,0
+LZB.US,D,20070403,000000,10.9634,11.0336,10.6012,10.6012,612854.19290535,0
+LZB.US,D,20070404,000000,10.6466,10.8074,10.4797,10.7324,264367.08510441,0
+LZB.US,D,20070405,000000,10.9496,11.077,10.7818,10.8984,390082.19416104,0
+LZB.US,D,20070409,000000,10.8716,10.9062,10.5814,10.6742,253044.79421598,0
+LZB.US,D,20070410,000000,10.6288,10.9822,10.611,10.9566,275348.02583812,0
+LZB.US,D,20070411,000000,10.922,10.9634,10.6466,10.7888,275348.02583812,0
+LZB.US,D,20070412,000000,10.7414,10.9319,10.6644,10.8618,286318.83748712,0
+LZB.US,D,20070413,000000,10.8342,10.844,10.6367,10.8074,204516.34937215,0
+LZB.US,D,20070416,000000,10.8342,11.077,10.8342,10.9408,212716.85635306,0
+LZB.US,D,20070417,000000,11.0099,11.2419,10.9408,11.0602,261250.36573926,0
+LZB.US,D,20070418,000000,11.001,11.0514,10.6989,10.774,304454.96365971,0
+LZB.US,D,20070419,000000,10.7226,10.853,10.6012,10.8164,252473.51383836,0
+LZB.US,D,20070420,000000,10.8252,11.2093,10.7582,10.8252,309199.4269377,0
+LZB.US,D,20070423,000000,10.844,10.853,10.6288,10.6288,287823.0065665,0
+LZB.US,D,20070424,000000,10.6288,10.7976,10.4313,10.6189,478821.07948518,0
+LZB.US,D,20070425,000000,10.6288,10.8164,10.5153,10.6989,299262.79483755,0
+LZB.US,D,20070426,000000,10.6554,10.7068,10.4412,10.5241,328610.80487524,0
+LZB.US,D,20070427,000000,10.4797,10.5498,10.3494,10.3949,418390.96010752,0
+LZB.US,D,20070430,000000,10.3849,10.8164,10.1174,10.1174,1135000.4064191,0
+LZB.US,D,20070501,000000,10.1085,10.3681,10.0394,10.073,406258.34244232,0
+LZB.US,D,20070502,000000,10.1006,10.3494,10.0819,10.2991,398633.16747291,0
+LZB.US,D,20070503,000000,10.3247,10.3247,10.1006,10.2537,329189.17561216,0
+LZB.US,D,20070504,000000,10.3079,10.4313,10.2537,10.4313,489911.41433375,0
+LZB.US,D,20070507,000000,10.4116,10.5913,10.3849,10.3949,173778.6289123,0
+LZB.US,D,20070508,000000,10.3849,10.4412,10.2991,10.3949,220112.10109957,0
+LZB.US,D,20070509,000000,10.3079,10.5153,10.2891,10.4728,128601.89819888,0
+LZB.US,D,20070510,000000,10.4728,10.4728,10.1263,10.2043,343167.31251145,0
+LZB.US,D,20070511,000000,10.2991,10.457,10.2891,10.4412,184062.68861799,0
+LZB.US,D,20070514,000000,10.4027,10.4728,10.2537,10.3079,183024.45743525,0
+LZB.US,D,20070515,000000,10.3079,10.3415,9.93575,10.0118,387540.80680739,0
+LZB.US,D,20070516,000000,10.0394,10.1263,9.85874,9.94563,440228.25383301,0
+LZB.US,D,20070517,000000,9.95248,10.0394,9.73731,9.80148,492684.75772724,0
+LZB.US,D,20070518,000000,9.80148,10.1006,9.77976,10.0552,463918.15715189,0
+LZB.US,D,20070521,000000,10.0907,10.3781,9.91896,10.3327,371020.26964599,0
+LZB.US,D,20070522,000000,10.4649,10.4797,10.2537,10.3149,373327.67514284,0
+LZB.US,D,20070523,000000,10.2991,10.3415,10.1085,10.1263,325377.60103592,0
+LZB.US,D,20070524,000000,10.1352,10.2891,10.0473,10.1174,441496.41523865,0
+LZB.US,D,20070525,000000,10.2043,10.2991,10.1006,10.2891,409376.07471595,0
+LZB.US,D,20070529,000000,10.3079,10.3079,10.0206,10.0394,281469.03172815,0
+LZB.US,D,20070530,000000,10.0394,10.2724,9.8923,10.1806,446699.72605399,0
+LZB.US,D,20070531,000000,10.2389,10.2724,10.0118,10.1806,487599.95720301,0
+LZB.US,D,20070601,000000,10.2625,10.2991,10.0631,10.1806,802268.07697544,0
+LZB.US,D,20070604,000000,10.1174,10.2724,10.073,10.1806,362118.83000317,0
+LZB.US,D,20070605,000000,10.1865,10.1865,9.8923,9.97921,291484.67068903,0
+LZB.US,D,20070606,000000,9.85874,9.98806,9.73731,9.90909,211216.73890757,0
+LZB.US,D,20070607,000000,9.997,9.997,9.67708,9.90909,712454.49576362,0
+LZB.US,D,20070608,000000,9.95248,10.1085,9.77186,10.073,270028.23054862,0
+LZB.US,D,20070611,000000,10.073,10.073,9.79457,9.85874,230283.72796497,0
+LZB.US,D,20070612,000000,9.77976,9.8923,9.6524,9.71065,293486.17782765,0
+LZB.US,D,20070613,000000,9.77186,9.85874,9.6524,9.77186,271069.50045677,0
+LZB.US,D,20070614,000000,9.92685,10.2447,9.91896,10.1006,661267.1661835,0
+LZB.US,D,20070615,000000,10.3583,10.3583,10.2131,10.2625,649135.56142678,0
+LZB.US,D,20070618,000000,10.3247,10.3247,10.0552,10.073,420466.40956452,0
+LZB.US,D,20070619,000000,10.1263,10.6466,9.997,10.6466,669237.74294151,0
+LZB.US,D,20070620,000000,10.6466,10.6466,10.2299,10.4412,1207215.7158563,0
+LZB.US,D,20070621,000000,10.3781,10.4876,10.2299,10.3781,908999.25546928,0
+LZB.US,D,20070622,000000,10.3849,10.4116,9.93575,10.1006,735448.53096295,0
+LZB.US,D,20070625,000000,10.1006,10.1628,9.97921,9.997,669237.74294151,0
+LZB.US,D,20070626,000000,10.3327,10.3849,10.0048,10.0206,386848.99032173,0
+LZB.US,D,20070627,000000,9.95248,10.3849,9.86664,10.2991,442422.21358111,0
+LZB.US,D,20070628,000000,10.3079,10.3681,10.1174,10.2131,401748.87392959,0
+LZB.US,D,20070629,000000,10.2299,10.2891,9.90909,9.91896,465995.63242584,0
+LZB.US,D,20070702,000000,9.94563,10.1006,9.83109,9.98806,538439.85917758,0
+LZB.US,D,20070703,000000,10.2221,10.2221,9.90119,9.90119,290943.77756554,0
+LZB.US,D,20070705,000000,9.95248,10.0552,9.75508,9.88244,337159.75237017,0
+LZB.US,D,20070706,000000,10.1263,10.1263,9.88244,9.94563,282973.20080753,0
+LZB.US,D,20070709,000000,9.94563,10.073,9.76298,10.0394,536822.24434945,0
+LZB.US,D,20070710,000000,9.95248,10.0394,9.81135,9.81135,245182.59866437,0
+LZB.US,D,20070711,000000,9.8923,10.0631,9.85084,9.90909,299262.79483755,0
+LZB.US,D,20070712,000000,10.1174,10.3583,9.94563,10.2043,472117.65122434,0
+LZB.US,D,20070713,000000,10.2299,10.2299,10.0473,10.1628,230396.16080525,0
+LZB.US,D,20070716,000000,10.1717,10.3494,10.0305,10.0631,271069.50045677,0
+LZB.US,D,20070717,000000,10.0473,10.0907,9.96043,10.0048,244263.89068121,0
+LZB.US,D,20070718,000000,9.90909,10.0819,9.67708,9.73731,337392.72131848,0
+LZB.US,D,20070719,000000,9.86664,9.90909,9.6603,9.72842,256975.89199179,0
+LZB.US,D,20070720,000000,9.71065,9.71065,9.43224,9.51024,445659.46905431,0
+LZB.US,D,20070723,000000,9.57836,9.67708,9.43224,9.46779,283436.09997876,0
+LZB.US,D,20070724,000000,9.43224,9.43224,9.2181,9.24516,1605966.3807119,0
+LZB.US,D,20070725,000000,9.27823,9.30252,9.00268,9.22778,801538.78287635,0
+LZB.US,D,20070726,000000,9.08513,9.0949,8.74175,8.99302,629835.60342105,0
+LZB.US,D,20070727,000000,9.03705,9.14604,8.85243,8.90476,493953.93204136,0
+LZB.US,D,20070730,000000,9.24516,9.24516,8.62033,8.66288,617244.1382185,0
+LZB.US,D,20070731,000000,8.95817,9.06361,8.6376,8.66288,743649.03794387,0
+LZB.US,D,20070801,000000,8.7152,9.01226,8.4905,8.81008,594019.15988779,0
+LZB.US,D,20070802,000000,8.88688,8.95817,8.68864,8.7853,611465.49539166,0
+LZB.US,D,20070803,000000,8.81008,8.83456,8.43008,8.44676,658724.76592139,0
+LZB.US,D,20070806,000000,10.1263,10.1263,8.38615,8.75953,660685.75672117,0
+LZB.US,D,20070807,000000,8.777,8.81758,8.64659,8.75953,726086.21796584,0
+LZB.US,D,20070808,000000,8.86033,8.86033,8.35189,8.59347,903568.04024798,0
+LZB.US,D,20070809,000000,8.61144,8.74175,8.15286,8.17873,1154182.8670421,0
+LZB.US,D,20070810,000000,8.35189,9.12768,8.24794,9.06361,1091214.3990362,0
+LZB.US,D,20070813,000000,9.51912,9.69288,8.18721,8.24794,492339.35593864,0
+LZB.US,D,20070814,000000,8.69684,8.69684,8.2738,8.30865,654102.86456838,0
+LZB.US,D,20070815,000000,8.43768,8.66288,7.39998,7.48616,1650912.1682939,0
+LZB.US,D,20070816,000000,7.48616,8.10972,7.17468,8.10972,1900494.8413561,0
+LZB.US,D,20070817,000000,8.10972,9.24516,7.80624,8.26521,719269.34395626,0
+LZB.US,D,20070820,000000,8.46474,8.4905,8.00526,8.43008,525729.88368394,0
+LZB.US,D,20070821,000000,8.58488,8.64659,8.19581,8.49959,613199.59469395,0
+LZB.US,D,20070822,000000,8.6376,8.6376,8.45604,8.61144,283202.11812196,0
+LZB.US,D,20070823,000000,8.86033,8.86971,8.30865,8.47342,399209.51239289,0
+LZB.US,D,20070824,000000,8.44676,8.68134,8.343,8.62881,422092.12766042,0
+LZB.US,D,20070827,000000,8.5674,8.62033,8.31684,8.37706,325027.13470497,0
+LZB.US,D,20070828,000000,8.37706,8.43008,8.05749,8.10053,363044.62834563,0
+LZB.US,D,20070829,000000,8.18721,8.45604,8.14408,8.41261,297186.33247208,0
+LZB.US,D,20070830,000000,8.32553,8.36907,8.18721,8.30865,482403.73674697,0
+LZB.US,D,20070831,000000,8.4905,8.51577,8.23904,8.343,345710.72568203,0
+LZB.US,D,20070904,000000,8.33461,8.62033,8.28229,8.62033,345594.24120787,0
+LZB.US,D,20070905,000000,8.4826,8.69684,8.46474,8.68134,349295.40876077,0
+LZB.US,D,20070906,000000,8.67186,8.95817,8.5755,8.86971,540060.51273112,0
+LZB.US,D,20070907,000000,8.70602,8.93269,8.65458,8.8781,498459.34892021,0
+LZB.US,D,20070910,000000,8.94109,8.94109,8.30865,8.4826,809510.37254282,0
+LZB.US,D,20070911,000000,8.54095,8.55013,8.26521,8.52417,372635.85865717,0
+LZB.US,D,20070912,000000,8.52417,8.60295,8.30865,8.37706,251425.15357091,0
+LZB.US,D,20070913,000000,8.43008,8.47342,8.28229,8.43008,347330.36632711,0
+LZB.US,D,20070914,000000,8.53305,8.62033,8.04841,8.41261,568484.75024328,0
+LZB.US,D,20070917,000000,8.36907,8.41261,7.96232,7.98799,351257.41246902,0
+LZB.US,D,20070918,000000,8.04022,8.20449,7.71116,8.16086,686687.11717079,0
+LZB.US,D,20070919,000000,8.25652,8.39464,8.08345,8.20449,337277.2497528,0
+LZB.US,D,20070920,000000,8.22197,8.30865,8.06627,8.22197,277195.57088916,0
+LZB.US,D,20070921,000000,8.37706,8.37706,7.71116,7.80624,671894.60186084,0
+LZB.US,D,20070924,000000,7.91039,7.94514,7.47768,7.56426,731519.45900408,0
+LZB.US,D,20070925,000000,7.47768,7.52121,6.92363,6.9496,1297690.7262997,0
+LZB.US,D,20070926,000000,7.00991,7.10519,6.77653,6.81976,756244.5547803,0
+LZB.US,D,20070927,000000,6.83734,6.92363,6.62084,6.66397,827415.55558404,0
+LZB.US,D,20070928,000000,6.66397,6.69883,6.31814,6.38696,1375455.7612495,0
+LZB.US,D,20071001,000000,6.49091,6.84564,6.40452,6.71581,1835325.3232429,0
+LZB.US,D,20071002,000000,6.90635,7.04466,6.75056,6.83734,1124029.5947701,0
+LZB.US,D,20071003,000000,6.76803,7.09689,6.71581,6.99293,1129804.185963,0
+LZB.US,D,20071004,000000,7.09689,7.09689,6.58618,6.61224,663346.66727438,0
+LZB.US,D,20071005,000000,6.83734,6.88068,6.66397,6.75056,783974.94998984,0
+LZB.US,D,20071008,000000,6.82856,6.88068,6.67277,6.71581,449699.96094499,0
+LZB.US,D,20071009,000000,6.83734,6.88068,6.62084,6.76803,619323.63930939,0
+LZB.US,D,20071010,000000,6.79351,6.83734,6.62084,6.65549,570336.34692821,0
+LZB.US,D,20071011,000000,6.69883,6.76803,6.54304,6.55153,605690.90419871,0
+LZB.US,D,20071012,000000,6.62932,6.70742,6.41312,6.51698,472811.49352695,0
+LZB.US,D,20071015,000000,6.51698,6.59477,6.29198,6.32614,629607.69901508,0
+LZB.US,D,20071016,000000,6.31814,6.43889,6.23127,6.24874,763987.22713234,0
+LZB.US,D,20071017,000000,6.33542,6.59477,6.23127,6.31814,865321.62929289,0
+LZB.US,D,20071018,000000,6.31814,6.3525,6.14488,6.29198,588243.55578636,0
+LZB.US,D,20071019,000000,6.29198,6.37846,6.00627,6.00627,519143.95280573,0
+LZB.US,D,20071022,000000,6.09295,6.30038,6.07558,6.23985,479284.99156487,0
+LZB.US,D,20071023,000000,6.46485,6.46485,6.11033,6.25703,526310.2802378,0
+LZB.US,D,20071024,000000,6.17944,6.29198,6.07558,6.18772,413651.56137188,0
+LZB.US,D,20071025,000000,6.22277,6.40452,6.0583,6.17944,399093.02791873,0
+LZB.US,D,20071026,000000,6.197,6.29198,6.0583,6.09295,428555.49661363,0
+LZB.US,D,20071029,000000,6.11033,6.18772,5.89353,6.03233,528388.76842021,0
+LZB.US,D,20071030,000000,6.01495,6.34401,5.97132,6.25703,977053.53690787,0
+LZB.US,D,20071031,000000,6.31814,6.82856,6.2052,6.82856,1333047.3093872,0
+LZB.US,D,20071101,000000,6.57749,6.62084,6.10134,6.51698,1087864.7107227,0
+LZB.US,D,20071102,000000,6.62084,6.62932,6.13589,6.48222,558428.59494357,0
+LZB.US,D,20071105,000000,6.40452,6.55153,6.197,6.23985,332885.2786227,0
+LZB.US,D,20071106,000000,6.30038,6.45635,6.17944,6.38696,344439.52555098,0
+LZB.US,D,20071107,000000,6.30038,6.60366,6.197,6.2052,741455.07819576,0
+LZB.US,D,20071108,000000,6.34401,6.51698,6.16176,6.3525,468195.66962477,0
+LZB.US,D,20071109,000000,6.2749,6.3525,6.02345,6.12741,508168.07661439,0
+LZB.US,D,20071112,000000,6.04102,6.31814,6.01495,6.21409,360153.78756949,0
+LZB.US,D,20071113,000000,6.29198,6.40452,6.18772,6.40452,514984.95062397,0
+LZB.US,D,20071114,000000,6.0583,6.197,5.84179,6.16176,878493.49104929,0
+LZB.US,D,20071115,000000,6.14488,6.24874,6.06668,6.24874,411806.04213778,0
+LZB.US,D,20071116,000000,6.2749,6.36978,6.06668,6.197,442307.7549239,0
+LZB.US,D,20071119,000000,6.11901,6.22277,6.06668,6.14488,488296.83823103,0
+LZB.US,D,20071120,000000,6.11901,6.2052,5.65116,5.98899,768261.7008798,0
+LZB.US,D,20071121,000000,5.96332,6.00627,5.71197,5.72944,504911.57588024,0
+LZB.US,D,20071123,000000,5.80723,5.80723,5.54769,5.55608,263093.85915641,0
+LZB.US,D,20071126,000000,5.55608,5.62548,5.27057,5.33977,615166.66294456,0
+LZB.US,D,20071127,000000,5.32279,5.40059,4.95059,5.13215,838054.13325456,0
+LZB.US,D,20071128,000000,5.12317,5.21874,5.04597,5.19277,447183.89630311,0
+LZB.US,D,20071129,000000,5.2447,5.28814,4.84673,4.95919,533702.48625889,0
+LZB.US,D,20071130,000000,5.03698,5.23621,4.7256,4.7256,604416.66534223,0
+LZB.US,D,20071203,000000,4.71651,5.04597,4.59577,4.81199,775251.78223792,0
+LZB.US,D,20071204,000000,4.77743,5.14103,4.77743,4.95059,670164.55419244,0
+LZB.US,D,20071205,000000,5.0197,5.27895,5.0197,5.25339,391697.78317223,0
+LZB.US,D,20071206,000000,5.25339,5.58234,5.15782,5.58234,447740.99596214,0
+LZB.US,D,20071207,000000,5.58234,6.01495,5.58234,5.60821,942964.10231762,0
+LZB.US,D,20071210,000000,5.63437,5.82451,5.62548,5.78117,573566.51204211,0
+LZB.US,D,20071211,000000,5.82451,5.97132,5.74672,5.90241,419428.17838178,0
+LZB.US,D,20071212,000000,6.0583,6.3525,5.98899,6.13589,494880.74329229,0
+LZB.US,D,20071213,000000,6.0583,6.283,5.8333,6.21409,435429.09349759,0
+LZB.US,D,20071214,000000,6.07558,6.16176,5.85926,6.00627,434569.13420573,0
+LZB.US,D,20071217,000000,6.00627,6.07558,5.91969,5.99768,338197.9835529,0
+LZB.US,D,20071218,000000,5.97132,6.36079,5.97132,6.34401,407991.42883614,0
+LZB.US,D,20071219,000000,6.49091,6.49091,6.30038,6.41312,404874.70947099,0
+LZB.US,D,20071220,000000,6.47373,6.6467,6.18772,6.63821,717855.3237308,0
+LZB.US,D,20071221,000000,6.74187,7.80624,6.74187,7.25238,1545511.9515309,0
+LZB.US,D,20071224,000000,7.35654,7.70268,7.20933,7.28694,358548.32764302,0
+LZB.US,D,20071226,000000,7.33916,7.49486,7.09689,7.44283,347650.44540393,0
+LZB.US,D,20071227,000000,7.35654,7.53829,7.02749,7.30451,431183.99409578,0
+LZB.US,D,20071228,000000,7.30451,7.42575,7.20933,7.20933,348392.90731315,0
+LZB.US,D,20071231,000000,7.06224,7.34765,6.70742,6.86331,536057.49845388,0
+LZB.US,D,20080102,000000,6.83734,7.46879,6.75945,7.42575,550919.90444832,0
+LZB.US,D,20080103,000000,7.41696,7.6854,7.41696,7.66792,1043177.2148008,0
+LZB.US,D,20080104,000000,7.6854,7.78037,7.45161,7.78037,712715.82614913,0
+LZB.US,D,20080107,000000,7.77207,7.78906,7.52951,7.71985,571558.92745267,0
+LZB.US,D,20080108,000000,7.73723,7.95363,7.57275,7.65065,732147.46225608,0
+LZB.US,D,20080109,000000,7.61628,7.61628,5.51304,6.43049,1060515.1690983,0
+LZB.US,D,20080110,000000,6.34401,6.56021,6.06668,6.36079,369701.46281679,0
+LZB.US,D,20080111,000000,6.23985,6.6467,5.97132,6.23985,287989.12355574,0
+LZB.US,D,20080114,000000,6.29198,6.43889,5.72056,6.02345,369641.701217,0
+LZB.US,D,20080115,000000,5.92847,5.92847,5.2447,5.38321,434554.95348714,0
+LZB.US,D,20080116,000000,5.38321,5.86776,5.20994,5.539,430490.15179317,0
+LZB.US,D,20080117,000000,5.57355,5.95454,5.47849,5.95454,372667.25881978,0
+LZB.US,D,20080118,000000,5.98899,6.48222,5.46081,5.53022,393999.11121825,0
+LZB.US,D,20080122,000000,5.36603,5.86776,5.27895,5.82451,605581.51008384,0
+LZB.US,D,20080123,000000,5.66053,6.49091,5.62548,6.26602,610742.2787434,0
+LZB.US,D,20080124,000000,6.2749,6.82856,6.08416,6.4217,439280.17150419,0
+LZB.US,D,20080125,000000,6.45635,6.941,6.31814,6.33542,545906.00751705,0
+LZB.US,D,20080128,000000,6.283,6.65549,6.08416,6.65549,338825.9868049,0
+LZB.US,D,20080129,000000,6.66397,6.91484,6.56021,6.81976,1258997.6227089,0
+LZB.US,D,20080130,000000,6.86331,6.86331,6.34401,6.41312,460795.36033591,0
+LZB.US,D,20080131,000000,6.2749,6.67277,6.2749,6.55153,835988.81288227,0
+LZB.US,D,20080201,000000,6.58618,7.61628,6.56021,7.55527,889964.67948294,0
+LZB.US,D,20080204,000000,7.47768,7.832,7.33057,7.6854,627960.70984129,0
+LZB.US,D,20080205,000000,7.62478,7.62478,7.20065,7.33057,446957.00480561,0
+LZB.US,D,20080206,000000,7.27844,7.49486,6.92363,7.11407,391869.97761229,0
+LZB.US,D,20080207,000000,7.06224,7.39998,6.85432,7.24389,485674.41819971,0
+LZB.US,D,20080208,000000,7.20065,7.47768,7.07102,7.20065,238016.27123231,0
+LZB.US,D,20080211,000000,7.19196,7.48616,7.12275,7.26146,268070.27847425,0
+LZB.US,D,20080212,000000,7.29602,7.40827,7.07942,7.26976,396663.06049689,0
+LZB.US,D,20080213,000000,7.33057,7.58144,7.25238,7.46879,467301.2714449,0
+LZB.US,D,20080214,000000,7.46879,7.53829,7.26976,7.41696,363937.00070854,0
+LZB.US,D,20080215,000000,7.33916,7.37342,6.92363,7.20065,363700.99303481,0
+LZB.US,D,20080219,000000,7.19196,7.50334,6.92363,7.07102,407492.06495995,0
+LZB.US,D,20080220,000000,6.92363,7.59872,6.92363,7.40827,659275.78812959,0
+LZB.US,D,20080221,000000,7.53829,7.66792,7.39998,7.62478,576823.01277626,0
+LZB.US,D,20080222,000000,7.62478,7.94514,7.54689,7.9016,651895.73701015,0
+LZB.US,D,20080225,000000,7.91039,7.91039,7.53829,7.84967,493949.88040747,0
+LZB.US,D,20080226,000000,7.71116,8.00526,7.71116,7.74591,457203.58689788,0
+LZB.US,D,20080227,000000,7.65953,8.04841,7.63356,8.02284,540254.99115755,0
+LZB.US,D,20080228,000000,7.94514,7.94514,7.58144,7.65065,262863.9289335,0
+LZB.US,D,20080229,000000,7.54689,7.65065,7.24389,7.29602,542819.67540602,0
+LZB.US,D,20080303,000000,7.26976,7.52121,7.06224,7.25238,893366.02612844,0
+LZB.US,D,20080304,000000,7.19196,7.49486,7.19196,7.33916,600373.13472615,0
+LZB.US,D,20080305,000000,7.41696,7.48616,7.26976,7.3129,591318.74590421,0
+LZB.US,D,20080306,000000,7.2353,7.46879,7.18337,7.18337,537590.02897045,0
+LZB.US,D,20080307,000000,7.09689,7.35654,6.99293,7.18337,399900.31597009,0
+LZB.US,D,20080310,000000,7.18337,7.18337,6.93261,6.96677,459302.33324971,0
+LZB.US,D,20080311,000000,6.93261,7.24389,6.78521,6.90635,759626.65616483,0
+LZB.US,D,20080312,000000,6.8715,7.05346,6.75056,6.86331,625959.20270267,0
+LZB.US,D,20080313,000000,6.75056,7.32149,6.66397,7.32149,672514.50184507,0
+LZB.US,D,20080314,000000,7.28694,7.35654,6.81976,7.33057,521188.00210014,0
+LZB.US,D,20080317,000000,7.05346,7.32149,6.97565,7.14013,361916.24830898,0
+LZB.US,D,20080318,000000,7.24389,7.4602,7.21793,7.44283,806936.57211811,0
+LZB.US,D,20080319,000000,7.51233,7.51233,7.33057,7.35654,963564.63480006,0
+LZB.US,D,20080320,000000,7.42575,8.03142,7.07102,7.53829,1320743.5101904,0
+LZB.US,D,20080324,000000,7.53829,7.74591,7.39109,7.71116,980788.13044032,0
+LZB.US,D,20080325,000000,7.64175,7.84967,7.47768,7.84967,285512.56234423,0
+LZB.US,D,20080326,000000,7.78906,7.84967,7.29602,7.84967,397425.78057552,0
+LZB.US,D,20080327,000000,7.71985,7.71985,7.26976,7.40827,1032321.8747175,0
+LZB.US,D,20080328,000000,7.40827,7.48616,7.00991,7.01919,933729.41578785,0
+LZB.US,D,20080331,000000,7.00991,7.40827,6.96677,7.21793,646532.3866564,0
+LZB.US,D,20080401,000000,7.18337,7.52951,7.02749,7.52121,671672.77490571,0
+LZB.US,D,20080402,000000,7.47768,7.69408,7.39109,7.65953,250414.27091689,0
+LZB.US,D,20080403,000000,7.57275,7.58144,7.1658,7.18337,431909.23656099,0
+LZB.US,D,20080404,000000,7.17468,7.43443,6.88068,7.00991,1067765.5679334,0
+LZB.US,D,20080407,000000,7.04466,7.18337,6.8715,6.88917,454187.14547135,0
+LZB.US,D,20080408,000000,6.81976,7.01919,6.66397,6.71581,638711.7203521,0
+LZB.US,D,20080409,000000,6.70742,6.79351,6.39564,6.43889,477549.87935411,0
+LZB.US,D,20080410,000000,6.4217,6.60366,6.36079,6.41312,559020.13349061,0
+LZB.US,D,20080411,000000,6.3525,6.83734,6.21409,6.2749,688046.44033882,0
+LZB.US,D,20080414,000000,6.25703,6.43889,6.18772,6.31814,253762.94632189,0
+LZB.US,D,20080415,000000,6.31814,6.54304,6.12741,6.21409,277720.25747711,0
+LZB.US,D,20080416,000000,6.23127,6.50818,6.18772,6.43889,242182.36377337,0
+LZB.US,D,20080417,000000,6.37846,6.52576,6.2749,6.3525,163185.63212297,0
+LZB.US,D,20080418,000000,6.48222,6.67277,6.41312,6.50818,306183.99841964,0
+LZB.US,D,20080421,000000,6.43889,6.51698,6.31814,6.34401,198055.00623587,0
+LZB.US,D,20080422,000000,6.2749,6.31814,5.90241,6.00627,495108.64769825,0
+LZB.US,D,20080423,000000,6.04102,6.04951,5.72944,5.89353,1021248.7593129,0
+LZB.US,D,20080424,000000,5.91119,6.15376,5.84179,6.03233,478619.51069945,0
+LZB.US,D,20080425,000000,6.02345,6.2749,5.78117,5.9804,238559.19017275,0
+LZB.US,D,20080428,000000,5.91969,6.07558,5.90241,6.00627,161584.22383038,0
+LZB.US,D,20080429,000000,5.98899,5.98899,5.69469,5.74672,409356.82945499,0
+LZB.US,D,20080430,000000,5.72056,5.86776,5.46081,5.51304,861977.00552177,0
+LZB.US,D,20080501,000000,5.49546,5.88533,5.48697,5.8333,421776.10021748,0
+LZB.US,D,20080502,000000,5.89353,5.94536,5.64266,5.79885,344089.05922003,0
+LZB.US,D,20080505,000000,5.75521,5.96332,5.64266,5.77278,246322.1206942,0
+LZB.US,D,20080506,000000,5.71197,5.86776,5.28814,5.43484,3857257.7611828,0
+LZB.US,D,20080507,000000,5.43484,5.539,5.2447,5.3138,391235.89690947,0
+LZB.US,D,20080508,000000,5.3138,5.38321,5.08032,5.15782,435246.76997281,0
+LZB.US,D,20080509,000000,5.11498,5.63437,5.05406,5.54769,663051.91090934,0
+LZB.US,D,20080512,000000,5.539,5.539,5.40059,5.47849,214529.96251608,0
+LZB.US,D,20080513,000000,5.45281,5.539,5.38321,5.44363,181134.37022843,0
+LZB.US,D,20080514,000000,5.40059,5.64266,5.38321,5.55608,288995.95457588,0
+LZB.US,D,20080515,000000,5.52162,5.63437,5.40898,5.55608,234153.03832406,0
+LZB.US,D,20080516,000000,5.71197,5.71197,5.40898,5.49546,277306.99082096,0
+LZB.US,D,20080519,000000,5.48697,5.6167,5.41776,5.51304,283287.20243353,0
+LZB.US,D,20080520,000000,5.46979,5.55608,5.34846,5.44363,252991.11006702,0
+LZB.US,D,20080521,000000,5.45281,5.54769,5.40898,5.43484,257310.1517872,0
+LZB.US,D,20080522,000000,5.42665,5.54769,5.40898,5.51304,312422.50169231,0
+LZB.US,D,20080523,000000,5.47849,5.50474,5.40898,5.40898,229962.63597968,0
+LZB.US,D,20080527,000000,5.40898,5.539,5.40898,5.47849,201658.93457556,0
+LZB.US,D,20080528,000000,5.51304,5.539,5.40898,5.44363,163575.60188429,0
+LZB.US,D,20080529,000000,5.46979,5.56477,5.41776,5.539,266590.41919817,0
+LZB.US,D,20080530,000000,5.48697,5.539,5.3918,5.49546,481102.14936178,0
+LZB.US,D,20080602,000000,5.62548,5.66853,5.41776,5.43484,429025.48614415,0
+LZB.US,D,20080603,000000,5.43484,5.58234,5.40898,5.54769,313715.98580973,0
+LZB.US,D,20080604,000000,5.50474,5.73784,5.50474,5.66053,286719.94924162,0
+LZB.US,D,20080605,000000,5.64266,5.79885,5.59952,5.69469,221587.90874175,0
+LZB.US,D,20080606,000000,5.73784,5.73784,5.46979,5.50474,224224.50949167,0
+LZB.US,D,20080609,000000,5.46081,5.55608,5.40898,5.46081,341702.64686244,0
+LZB.US,D,20080610,000000,5.40898,5.6167,5.40898,5.539,220212.37903819,0
+LZB.US,D,20080611,000000,5.46979,5.53022,5.35725,5.40898,546230.13822776,0
+LZB.US,D,20080612,000000,5.43484,5.53022,5.27057,5.35725,261445.85707415,0
+LZB.US,D,20080613,000000,5.37472,5.45281,5.34846,5.3918,272802.58685059,0
+LZB.US,D,20080616,000000,5.2447,5.84179,5.22742,5.78967,525883.84577152,0
+LZB.US,D,20080617,000000,5.46081,6.23985,5.40898,5.91969,1018011.5038397,0
+LZB.US,D,20080618,000000,5.90241,6.52576,5.85038,6.44787,593658.56447213,0
+LZB.US,D,20080619,000000,6.43049,6.59477,6.30896,6.57749,407458.63898042,0
+LZB.US,D,20080620,000000,6.54304,6.66397,6.197,6.44787,899797.99491905,0
+LZB.US,D,20080623,000000,6.44787,6.58618,6.32614,6.43049,432153.34750249,0
+LZB.US,D,20080624,000000,6.3525,6.65549,6.23985,6.3525,633215.67898865,0
+LZB.US,D,20080625,000000,6.34401,6.86331,6.29198,6.67277,310011.77953141,0
+LZB.US,D,20080626,000000,6.56911,6.66397,6.4998,6.62084,529205.17264781,0
+LZB.US,D,20080627,000000,6.62084,6.67277,6.4998,6.61224,835070.1048991,0
+LZB.US,D,20080630,000000,6.62084,6.80249,6.22277,6.62084,848721.07236227,0
+LZB.US,D,20080701,000000,6.53396,6.58618,6.32614,6.54304,980913.73109072,0
+LZB.US,D,20080702,000000,6.50818,6.56021,6.24874,6.43049,663794.37281855,0
+LZB.US,D,20080703,000000,6.43049,6.48222,5.81593,6.12741,390244.2595164,0
+LZB.US,D,20080707,000000,6.14488,6.15376,5.44363,5.57355,487095.52878447,0
+LZB.US,D,20080708,000000,5.59952,5.97132,5.41776,5.97132,439294.35222278,0
+LZB.US,D,20080709,000000,5.92847,5.92847,5.41776,5.49546,332173.20396761,0
+LZB.US,D,20080710,000000,5.51304,5.69469,5.35725,5.50474,221418.7530271,0
+LZB.US,D,20080711,000000,5.3918,5.66853,5.28814,5.60821,342848.24634309,0
+LZB.US,D,20080714,000000,5.57355,5.77278,5.33148,5.41776,235643.02668483,0
+LZB.US,D,20080715,000000,5.36603,5.539,5.15782,5.3138,379527.68789361,0
+LZB.US,D,20080716,000000,5.28814,5.93716,5.23621,5.93716,321633.89132724,0
+LZB.US,D,20080717,000000,5.95454,6.283,5.89353,6.2749,380218.4914708,0
+LZB.US,D,20080718,000000,6.283,6.29198,5.91969,6.08416,244456.34329069,0
+LZB.US,D,20080721,000000,6.09295,6.29198,6.01495,6.2052,154045.146081,0
+LZB.US,D,20080722,000000,6.06668,6.38696,5.92847,6.38696,321463.72270412,0
+LZB.US,D,20080723,000000,6.38696,6.75056,6.23985,6.58618,336069.86285541,0
+LZB.US,D,20080724,000000,6.58618,6.66397,6.17944,6.22277,227373.64192789,0
+LZB.US,D,20080725,000000,6.2749,6.62084,6.15376,6.57749,197096.79482234,0
+LZB.US,D,20080728,000000,6.4998,6.53396,5.90241,5.91969,281126.66866496,0
+LZB.US,D,20080729,000000,5.92847,6.57749,5.89353,6.36079,270707.89213263,0
+LZB.US,D,20080730,000000,6.37846,6.49091,6.24874,6.39564,217591.98482381,0
+LZB.US,D,20080731,000000,6.25703,6.53396,6.18772,6.38696,269179.41324995,0
+LZB.US,D,20080801,000000,6.38696,6.52576,6.17074,6.46485,152107.45217605,0
+LZB.US,D,20080804,000000,6.44787,6.44787,5.88533,6.17074,220792.77559205,0
+LZB.US,D,20080805,000000,6.24874,6.69004,6.17074,6.62084,234576.43406491,0
+LZB.US,D,20080806,000000,6.57749,6.99293,6.283,6.93261,277205.69997386,0
+LZB.US,D,20080807,000000,6.79351,6.83734,6.54304,6.75945,269231.07158197,0
+LZB.US,D,20080808,000000,6.70742,7.04466,6.50818,6.941,277201.64833998,0
+LZB.US,D,20080811,000000,6.8715,7.37342,6.79351,7.27844,571532.59183241,0
+LZB.US,D,20080812,000000,7.20065,7.35654,7.00991,7.33057,248658.90053671,0
+LZB.US,D,20080813,000000,7.39109,7.63356,7.26146,7.47768,341499.05225977,0
+LZB.US,D,20080814,000000,7.43443,7.43443,6.88068,7.35654,321907.3766144,0
+LZB.US,D,20080815,000000,7.54689,7.54689,6.88068,7.20065,319902.83075037,0
+LZB.US,D,20080818,000000,7.21793,7.26146,6.65549,6.67277,221224.27460068,0
+LZB.US,D,20080819,000000,6.60366,6.69004,6.30896,6.41312,353219.41617729,0
+LZB.US,D,20080820,000000,6.69004,6.75945,6.30896,6.43049,437546.0722019,0
+LZB.US,D,20080821,000000,6.36978,6.44787,6.18772,6.283,162375.3053462,0
+LZB.US,D,20080822,000000,6.30038,6.55153,6.18772,6.38696,255912.33809728,0
+LZB.US,D,20080825,000000,6.36978,6.46485,6.18772,6.33542,162895.94030027,0
+LZB.US,D,20080826,000000,6.30896,6.43049,6.2052,6.36079,423564.89657719,0
+LZB.US,D,20080827,000000,6.30896,6.50818,6.23127,6.47373,171049.85349152,0
+LZB.US,D,20080828,000000,6.44787,6.69004,6.26602,6.69004,143269.82576689,0
+LZB.US,D,20080829,000000,6.62932,6.68125,6.39564,6.55153,221514.97933185,0
+LZB.US,D,20080902,000000,6.68125,6.91484,6.50818,6.62932,181844.41906658,0
+LZB.US,D,20080903,000000,6.57749,7.13105,6.46485,7.04466,186621.29541564,0
+LZB.US,D,20080904,000000,6.85432,6.8715,6.47373,6.60366,425082.2334667,0
+LZB.US,D,20080905,000000,6.52576,6.78521,6.49091,6.75056,258782.92070399,0
+LZB.US,D,20080908,000000,7.35654,7.92746,7.04466,7.84158,922409.15071637,0
+LZB.US,D,20080909,000000,7.74591,8.65458,7.6854,8.06627,2257933.021315,0
+LZB.US,D,20080910,000000,8.11781,8.2738,7.92746,8.23026,553573.72464225,0
+LZB.US,D,20080911,000000,8.09205,8.41261,7.94514,8.343,238406.24099363,0
+LZB.US,D,20080912,000000,8.16086,8.29117,7.94514,8.25652,241887.60740832,0
+LZB.US,D,20080915,000000,8.10053,8.29957,7.8238,7.86695,202658.6752364,0
+LZB.US,D,20080916,000000,7.48616,8.35189,7.47768,8.35189,321528.54884626,0
+LZB.US,D,20080917,000000,8.06627,8.20449,7.84967,7.9016,399602.52087963,0
+LZB.US,D,20080918,000000,8.16086,9.51912,8.1266,9.51912,914166.10157967,0
+LZB.US,D,20080919,000000,9.0949,10.1806,8.95037,9.77186,1799090.5485111,0
+LZB.US,D,20080922,000000,9.58725,9.67708,8.49959,8.84295,553426.85291395,0
+LZB.US,D,20080923,000000,8.79349,8.98354,8.4905,8.82715,492489.26639235,0
+LZB.US,D,20080924,000000,8.7152,8.79349,8.22197,8.62881,641554.95443009,0
+LZB.US,D,20080925,000000,8.73327,8.95817,8.49959,8.86033,601916.80723589,0
+LZB.US,D,20080926,000000,8.70602,8.82715,8.343,8.81008,853258.90231219,0
+LZB.US,D,20080929,000000,8.68134,8.86033,8.43768,8.69684,500462.88187577,0
+LZB.US,D,20080930,000000,8.89528,9.03705,7.97949,8.06627,773494.38604079,0
+LZB.US,D,20081001,000000,7.67661,7.95363,7.50334,7.78906,786887.06184387,0
+LZB.US,D,20081002,000000,7.74591,7.88462,7.44283,7.47768,296107.5849505,0
+LZB.US,D,20081003,000000,7.59022,7.84158,7.28694,7.3823,380918.41122424,0
+LZB.US,D,20081006,000000,7.1658,7.77207,7.00991,7.2353,1001332.9529569,0
+LZB.US,D,20081007,000000,7.18337,7.44283,7.01919,7.07102,538288.93581541,0
+LZB.US,D,20081008,000000,7.07102,7.39998,6.79351,6.89767,665710.79564562,0
+LZB.US,D,20081009,000000,6.92363,7.00181,5.91119,6.06668,512574.22846307,0
+LZB.US,D,20081010,000000,5.54769,6.56911,5.50474,6.41312,784599.91451643,0
+LZB.US,D,20081013,000000,6.78521,7.39998,6.33542,7.39998,449636.14771131,0
+LZB.US,D,20081014,000000,7.35654,7.35654,6.04951,6.06668,508080.96648588,0
+LZB.US,D,20081015,000000,5.91969,6.04102,5.49546,5.50474,335560.36989451,0
+LZB.US,D,20081016,000000,5.46081,5.96332,5.10618,5.88533,596915.06520628,0
+LZB.US,D,20081017,000000,5.62548,6.08416,5.36603,5.66053,317448.55352523,0
+LZB.US,D,20081020,000000,5.70347,5.81593,5.15782,5.19277,439355.12673104,0
+LZB.US,D,20081021,000000,5.0973,5.29673,5.06305,5.12317,385510.93823159,0
+LZB.US,D,20081022,000000,4.97606,4.98496,4.45726,4.50899,434332.11362353,0
+LZB.US,D,20081023,000000,4.54365,4.81199,4.17165,4.45726,388710.71609136,0
+LZB.US,D,20081024,000000,4.11064,4.23216,3.89462,3.9898,543056.69598824,0
+LZB.US,D,20081027,000000,3.99819,4.06739,3.39261,3.40129,607034.0208312,0
+LZB.US,D,20081028,000000,3.49656,4.05041,3.34936,3.94645,724717.77862157,0
+LZB.US,D,20081029,000000,3.98141,4.08487,3.64367,3.76461,488839.75717147,0
+LZB.US,D,20081030,000000,3.84279,4.08487,3.6954,4.08487,383213.66181944,0
+LZB.US,D,20081031,000000,4.05911,5.00223,3.90342,5.00223,793700.89712804,0
+LZB.US,D,20081103,000000,4.91565,4.96797,4.49191,4.56981,481976.28937222,0
+LZB.US,D,20081104,000000,4.62145,4.90755,4.33632,4.7256,642610.40505684,0
+LZB.US,D,20081105,000000,4.58689,4.69085,4.32714,4.48323,440753.95332943,0
+LZB.US,D,20081106,000000,4.42231,4.61295,4.19732,4.35301,309235.89164266,0
+LZB.US,D,20081107,000000,4.40513,4.4312,4.04153,4.07648,421867.26197986,0
+LZB.US,D,20081110,000000,4.15398,4.23216,3.66094,3.85119,478225.48930424,0
+LZB.US,D,20081111,000000,3.79946,4.46566,3.70438,4.37019,385239.47876137,0
+LZB.US,D,20081112,000000,4.24944,4.54365,4.137,4.16296,366041.82451121,0
+LZB.US,D,20081113,000000,4.18893,4.4396,3.71258,4.4396,696803.0340703,0
+LZB.US,D,20081114,000000,4.4312,4.50041,4.11064,4.17995,326184.88908728,0
+LZB.US,D,20081117,000000,4.14568,4.27531,3.84279,3.85997,320874.20997402,0
+LZB.US,D,20081118,000000,4.18893,4.28409,3.62629,4.28409,476573.4355881,0
+LZB.US,D,20081119,000000,3.49656,3.88584,2.34562,2.7349,1512826.4080815,0
+LZB.US,D,20081120,000000,2.68277,3.24521,2.66569,2.99415,705592.04087284,0
+LZB.US,D,20081121,000000,3.39261,3.39261,2.46626,2.72631,927287.31791252,0
+LZB.US,D,20081124,000000,2.74329,2.90786,2.53607,2.83006,811343.73687527,0
+LZB.US,D,20081125,000000,2.81289,3.08971,2.59648,3.08971,576157.53191083,0
+LZB.US,D,20081126,000000,2.91646,3.15882,2.69146,3.11578,541949.58702947,0
+LZB.US,D,20081128,000000,3.02041,3.07234,2.7349,2.84744,290363.38101168,0
+LZB.US,D,20081201,000000,2.71762,2.71762,2.16386,2.18075,521495.92627531,0
+LZB.US,D,20081202,000000,2.20671,2.47544,2.10305,2.47544,470337.97104085,0
+LZB.US,D,20081203,000000,2.3625,2.50122,2.20671,2.41483,333963.01323581,0
+LZB.US,D,20081204,000000,2.33683,2.42293,2.16386,2.19852,385947.50178257,0
+LZB.US,D,20081205,000000,2.16386,2.30198,1.97293,2.30198,351291.85135704,0
+LZB.US,D,20081208,000000,2.3625,2.57062,2.25894,2.46626,698599.93369779,0
+LZB.US,D,20081209,000000,2.38866,2.59648,2.23297,2.35391,400362.20223285,0
+LZB.US,D,20081210,000000,2.3625,2.54425,2.32775,2.5096,336161.0246178,0
+LZB.US,D,20081211,000000,2.44939,2.51839,2.16386,2.24996,483718.49194228,0
+LZB.US,D,20081212,000000,2.13771,2.50122,1.99909,2.12882,559165.99231042,0
+LZB.US,D,20081215,000000,2.12053,2.20671,2.02516,2.07738,534016.48788489,0
+LZB.US,D,20081216,000000,2.10305,2.33683,2.0684,2.29389,310156.62544277,0
+LZB.US,D,20081217,000000,2.22419,2.46626,2.08538,2.24996,434050.52506861,0
+LZB.US,D,20081218,000000,2.22419,2.24996,2.02516,2.11165,476302.98902636,0
+LZB.US,D,20081219,000000,2.2156,2.23297,2.05122,2.10305,720380.5045489,0
+LZB.US,D,20081222,000000,2.07738,2.29389,2.00789,2.05122,372072.68154731,0
+LZB.US,D,20081223,000000,2.07738,2.24167,2.00789,2.02516,436371.09837559,0
+LZB.US,D,20081224,000000,2.03375,2.24167,2.03375,2.10305,143561.54340653,0
+LZB.US,D,20081226,000000,2.11165,2.2156,2.11165,2.11165,243709.82974759,0
+LZB.US,D,20081229,000000,2.11165,2.37139,1.99051,2.03375,448503.71604078,0
+LZB.US,D,20081230,000000,2.05962,2.16386,1.99909,2.0684,385580.82891608,0
+LZB.US,D,20081231,000000,2.00789,2.03375,1.82622,1.87786,624261.56810534,0
+LZB.US,D,20090102,000000,1.87786,2.05962,1.81764,1.93897,463926.26041966,0
+LZB.US,D,20090105,000000,1.94706,2.23297,1.87786,2.20671,821854.68807845,0
+LZB.US,D,20090106,000000,2.23297,2.52728,2.2156,2.31975,646891.9691636,0
+LZB.US,D,20090107,000000,2.26772,2.26772,1.91271,1.93897,783688.29689257,0
+LZB.US,D,20090108,000000,1.93897,2.1461,1.91271,1.99909,413138.0167771,0
+LZB.US,D,20090109,000000,2.05962,2.07738,1.86937,1.87786,494753.11682495,0
+LZB.US,D,20090112,000000,1.93897,1.99051,1.57537,1.60084,725046.97387463,0
+LZB.US,D,20090113,000000,1.60084,1.65306,1.47161,1.56619,470938.62576413,0
+LZB.US,D,20090114,000000,1.54032,1.73096,1.45413,1.53212,773937.0270426,0
+LZB.US,D,20090115,000000,1.52334,1.55759,1.30674,1.43675,491904.8182046,0
+LZB.US,D,20090116,000000,1.49727,1.59235,1.36745,1.42777,402068.95300642,0
+LZB.US,D,20090120,000000,1.39342,1.41958,1.28956,1.28956,328887.32888781,0
+LZB.US,D,20090121,000000,1.29824,1.30674,1.22015,1.22903,356995.53895703,0
+LZB.US,D,20090122,000000,1.22903,1.22903,1.09911,1.12517,339555.28090399,0
+LZB.US,D,20090123,000000,1.14245,1.1856,1.03859,1.04738,354754.98541926,0
+LZB.US,D,20090126,000000,1.05577,1.14245,1.01273,1.01273,374307.15763426,0
+LZB.US,D,20090127,000000,1.03859,1.04738,0.943224,0.995248,477036.33475934,0
+LZB.US,D,20090128,000000,1.07324,1.1077,1.02121,1.05577,615730.85296288,0
+LZB.US,D,20090129,000000,1.00394,1.12517,0.951912,0.960601,626150.64240369,0
+LZB.US,D,20090130,000000,1.02121,1.02121,0.822088,0.839267,729245.47948677,0
+LZB.US,D,20090202,000000,0.874117,0.874117,0.796123,0.796123,1430597.4855001,0
+LZB.US,D,20090203,000000,0.813202,0.839267,0.761372,0.761372,769497.44921437,0
+LZB.US,D,20090204,000000,0.796123,0.839267,0.683774,0.701347,403149.72634494,0
+LZB.US,D,20090205,000000,0.701347,0.779044,0.701347,0.770258,303308.35127058,0
+LZB.US,D,20090206,000000,0.796123,0.943224,0.779044,0.796123,703809.32196394,0
+LZB.US,D,20090209,000000,0.813202,0.813202,0.727114,0.727114,527404.22138644,0
+LZB.US,D,20090210,000000,0.735407,0.761372,0.60578,0.648924,1623302.3091925,0
+LZB.US,D,20090211,000000,0.701347,0.727114,0.675086,0.709541,449239.08759069,0
+LZB.US,D,20090212,000000,0.701347,0.753079,0.701347,0.718229,280719.47945964,0
+LZB.US,D,20090213,000000,0.727114,0.874117,0.718229,0.822088,805519.51316723,0
+LZB.US,D,20090217,000000,0.865231,0.865231,0.796123,0.796123,426563.10565125,0
+LZB.US,D,20090218,000000,0.822088,0.977976,0.822088,0.822088,2009068.5003587,0
+LZB.US,D,20090219,000000,0.874117,1.08164,0.839267,0.874117,1013096.8719386,0
+LZB.US,D,20090220,000000,0.865231,0.969387,0.865231,0.908572,582488.20985435,0
+LZB.US,D,20090223,000000,1.01273,1.02981,0.874117,0.882805,553453.1885342,0
+LZB.US,D,20090224,000000,0.960601,0.960601,0.865231,0.891394,721946.46104501,0
+LZB.US,D,20090225,000000,0.891394,0.891394,0.787435,0.839267,680021.16652338,0
+LZB.US,D,20090226,000000,0.84825,0.882805,0.805107,0.805107,572294.29900258,0
+LZB.US,D,20090227,000000,0.865231,0.917359,0.779044,0.779044,453570.28421253,0
+LZB.US,D,20090302,000000,0.779044,0.787435,0.701347,0.727114,452887.58390311,0
+LZB.US,D,20090303,000000,0.753079,0.753079,0.60578,0.648924,860661.23741798,0
+LZB.US,D,20090304,000000,0.666497,0.744391,0.631844,0.675086,661213.48203454,0
+LZB.US,D,20090305,000000,0.657513,0.657513,0.458719,0.519198,1291821.9346189,0
+LZB.US,D,20090306,000000,0.60578,0.60578,0.467328,0.519198,1284288.9343204,0
+LZB.US,D,20090309,000000,0.588701,0.60578,0.528182,0.588701,638842.38554485,0
+LZB.US,D,20090310,000000,0.614567,0.692363,0.614567,0.675086,499156.22994823,0
+LZB.US,D,20090311,000000,0.683774,0.744391,0.675086,0.744391,244488.75636176,0
+LZB.US,D,20090312,000000,0.744391,0.874117,0.718229,0.874117,492895.4426892,0
+LZB.US,D,20090313,000000,0.865231,0.874117,0.779044,0.822088,253912.8567756,0
+LZB.US,D,20090316,000000,0.865231,0.934536,0.84825,0.926243,434573.18583962,0
+LZB.US,D,20090317,000000,0.934536,0.934536,0.805107,0.908572,317981.34338095,0
+LZB.US,D,20090318,000000,0.856938,0.969387,0.822088,0.969387,399202.42203359,0
+LZB.US,D,20090319,000000,0.995248,0.995248,0.865231,0.926243,321900.28625511,0
+LZB.US,D,20090320,000000,0.943224,0.960601,0.874117,0.951912,713764.18641657,0
+LZB.US,D,20090323,000000,1.00394,1.08164,0.951912,1.08164,543184.32245557,0
+LZB.US,D,20090324,000000,1.11669,1.11669,1.00394,1.03859,379511.48135807,0
+LZB.US,D,20090325,000000,1.07324,1.22015,1.01273,1.14245,586506.41775866,0
+LZB.US,D,20090326,000000,1.15983,1.34129,1.15095,1.34129,436007.46423451,0
+LZB.US,D,20090327,000000,1.34129,1.34129,1.08164,1.12517,458875.89878343,0
+LZB.US,D,20090330,000000,1.11669,1.11669,0.926243,1.06466,546972.60013697,0
+LZB.US,D,20090331,000000,1.06466,1.15983,1.00394,1.08164,449979.52368297,0
+LZB.US,D,20090401,000000,1.06466,1.21176,1.00394,1.21176,260147.30841437,0
+LZB.US,D,20090402,000000,1.24631,1.42777,1.24631,1.32421,547332.18264417,0
+LZB.US,D,20090403,000000,1.32421,1.39342,1.22903,1.39342,183510.65350132,0
+LZB.US,D,20090406,000000,1.37623,1.42777,1.28956,1.28956,315168.49655708,0
+LZB.US,D,20090407,000000,1.2551,1.30674,1.21176,1.23743,225631.43935784,0
+LZB.US,D,20090408,000000,1.17681,1.22903,1.11669,1.12517,624526.95012473,0
+LZB.US,D,20090409,000000,1.12517,1.47161,1.12517,1.47161,431018.89001501,0
+LZB.US,D,20090413,000000,1.44534,1.86088,1.42777,1.80046,643666.86859205,0
+LZB.US,D,20090414,000000,1.7742,1.86937,1.64447,1.72207,541587.97870534,0
+LZB.US,D,20090415,000000,1.66165,1.73096,1.55759,1.57537,332890.34316506,0
+LZB.US,D,20090416,000000,1.60084,1.66165,1.55759,1.63568,985110.21088592,0
+LZB.US,D,20090417,000000,1.64447,1.73096,1.61841,1.65306,450878.98640519,0
+LZB.US,D,20090420,000000,1.65306,1.65306,1.51436,1.57537,433315.15351868,0
+LZB.US,D,20090421,000000,1.55759,1.66165,1.53212,1.64447,250600.64607555,0
+LZB.US,D,20090422,000000,1.60084,1.7742,1.58385,1.7742,543222.81297747,0
+LZB.US,D,20090423,000000,1.7742,1.80046,1.66165,1.74814,398107.46797648,0
+LZB.US,D,20090424,000000,1.82622,1.92959,1.75662,1.87786,522984.90172763,0
+LZB.US,D,20090427,000000,1.97293,2.23297,1.94706,2.02516,827797.42207759,0
+LZB.US,D,20090428,000000,2.00789,2.01637,1.94706,1.99051,229047.9796304,0
+LZB.US,D,20090429,000000,1.99909,2.24996,1.97293,2.23297,570189.47519992,0
+LZB.US,D,20090430,000000,2.24996,2.47544,2.20671,2.30198,688582.26891997,0
+LZB.US,D,20090501,000000,2.29389,2.49262,2.26772,2.46626,301984.47989904,0
+LZB.US,D,20090504,000000,2.34562,2.63104,2.34562,2.61406,399367.52611436,0
+LZB.US,D,20090505,000000,2.64811,2.83856,2.54425,2.72631,414147.88652265,0
+LZB.US,D,20090506,000000,2.76087,2.95989,2.63104,2.95989,451130.18770598,0
+LZB.US,D,20090507,000000,3.00323,3.15882,2.22419,2.35391,1321746.2895766,0
+LZB.US,D,20090508,000000,2.39726,2.54425,2.24996,2.47544,719225.78889201,0
+LZB.US,D,20090511,000000,2.40604,2.47544,2.19852,2.24996,1129135.6663721,0
+LZB.US,D,20090512,000000,2.31975,2.38866,1.8433,2.00789,1143328.5398673,0
+LZB.US,D,20090513,000000,1.90383,1.94706,1.66165,1.67034,866053.96211739,0
+LZB.US,D,20090514,000000,1.64447,1.89553,1.60084,1.75662,876216.47280657,0
+LZB.US,D,20090515,000000,1.74814,1.80046,1.56619,1.72207,736826.08648346,0
+LZB.US,D,20090518,000000,1.73964,1.78269,1.64447,1.67034,628871.3145567,0
+LZB.US,D,20090519,000000,1.68751,1.78269,1.68751,1.72207,641698.78743297,0
+LZB.US,D,20090520,000000,1.7742,1.88695,1.69631,1.71378,506623.39119616,0
+LZB.US,D,20090521,000000,1.68751,1.74814,1.64447,1.65306,353501.00473221,0
+LZB.US,D,20090522,000000,1.71378,1.72207,1.64447,1.69631,227670.42410989,0
+LZB.US,D,20090526,000000,1.74814,1.86088,1.71378,1.86088,558157.13547335,0
+LZB.US,D,20090527,000000,1.86088,1.86088,1.69631,1.70519,508124.52155013,0
+LZB.US,D,20090528,000000,1.70519,1.75662,1.59235,1.60084,559940.86729071,0
+LZB.US,D,20090529,000000,1.66165,1.68751,1.56619,1.61841,833027.06851317,0
+LZB.US,D,20090601,000000,1.67903,1.99909,1.63568,1.90383,1036874.8982945,0
+LZB.US,D,20090602,000000,1.89553,1.93897,1.79167,1.88695,449927.86535095,0
+LZB.US,D,20090603,000000,1.99051,2.75237,1.95605,2.62215,2554380.9435117,0
+LZB.US,D,20090604,000000,2.76087,2.76955,2.49262,2.70014,1465503.324318,0
+LZB.US,D,20090605,000000,2.74329,2.83006,2.66569,2.76087,679420.5118001,0
+LZB.US,D,20090608,000000,2.82138,2.82138,2.52728,2.71762,484163.15876103,0
+LZB.US,D,20090609,000000,2.7349,3.00323,2.64811,2.94242,991137.01628815,0
+LZB.US,D,20090610,000000,3.05496,3.28855,3.0292,3.09811,1577789.2928666,0
+LZB.US,D,20090611,000000,3.21105,3.26268,3.11578,3.14194,770437.42827543,0
+LZB.US,D,20090612,000000,3.16741,3.23682,2.9514,3.16741,783389.48889363,0
+LZB.US,D,20090615,000000,3.20227,3.20227,2.98595,3.15014,1066022.3524549,0
+LZB.US,D,20090616,000000,4.00728,4.00728,3.49656,3.76461,4668740.2665185,0
+LZB.US,D,20090617,000000,3.67822,3.79946,3.12417,3.73873,1363212.7365608,0
+LZB.US,D,20090618,000000,3.72166,3.76461,3.37552,3.40129,818436.12198895,0
+LZB.US,D,20090619,000000,3.45303,3.6177,3.36644,3.48768,1307425.7896141,0
+LZB.US,D,20090622,000000,3.54839,3.56626,3.40989,3.48768,767692.44631912,0
+LZB.US,D,20090623,000000,3.49656,4.2146,3.49656,4.137,2865040.9844646,0
+LZB.US,D,20090624,000000,4.14568,4.23216,3.58295,3.67822,1875156.935955,0
+LZB.US,D,20090625,000000,3.57426,4.01576,3.57426,4.01576,879954.10506442,0
+LZB.US,D,20090626,000000,3.96393,4.26682,3.92928,4.26682,1415153.6700434,0
+LZB.US,D,20090629,000000,4.31875,4.31875,3.95515,4.14568,813957.04073035,0
+LZB.US,D,20090630,000000,4.12831,4.27531,4.06739,4.08487,743419.10772096,0
+LZB.US,D,20090701,000000,4.05041,4.37887,4.05041,4.37019,1085134.9223935,0
+LZB.US,D,20090702,000000,4.25804,4.32714,4.06739,4.17165,787402.63225559,0
+LZB.US,D,20090706,000000,4.15398,4.31875,4.09356,4.29269,1031689.8198316,0
+LZB.US,D,20090707,000000,4.29269,4.41422,4.16296,4.27531,779060.31808873,0
+LZB.US,D,20090708,000000,4.24076,4.26682,3.72166,3.78188,941551.09500062,0
+LZB.US,D,20090709,000000,3.82532,4.11982,3.82532,3.96393,475548.37221549,0
+LZB.US,D,20090710,000000,3.92928,4.22348,3.84279,4.17165,578792.10684381,0
+LZB.US,D,20090713,000000,4.24944,4.56981,4.137,4.52677,871761.70135127,0
+LZB.US,D,20090714,000000,4.50899,5.14953,4.48323,5.0197,1522125.9207534,0
+LZB.US,D,20090715,000000,5.07144,5.19277,4.98496,5.19277,755802.92668695,0
+LZB.US,D,20090716,000000,5.1671,5.1671,4.86411,5.0973,857301.4200198,0
+LZB.US,D,20090717,000000,5.11498,5.14953,4.84673,4.98496,791540.36335947,0
+LZB.US,D,20090720,000000,5.02829,5.47849,4.99374,5.47849,1216871.77231,0
+LZB.US,D,20090721,000000,5.52162,5.6167,5.37472,5.58234,999099.48977838,0
+LZB.US,D,20090722,000000,5.37472,5.43484,4.99374,5.14103,1376882.949285,0
+LZB.US,D,20090723,000000,5.14953,5.62548,5.14953,5.57355,976206.74542616,0
+LZB.US,D,20090724,000000,5.49546,5.71197,5.37472,5.70347,567787.86921526,0
+LZB.US,D,20090727,000000,5.75521,5.75521,5.49546,5.65116,552830.24982455,0
+LZB.US,D,20090728,000000,5.62548,5.67731,5.43484,5.57355,382125.79812163,0
+LZB.US,D,20090729,000000,5.52162,5.60821,5.28814,5.41776,799325.57786729,0
+LZB.US,D,20090730,000000,5.52162,5.78967,5.46081,5.59952,711257.23795094,0
+LZB.US,D,20090731,000000,5.56477,5.91119,5.56477,5.85926,811367.0337701,0
+LZB.US,D,20090803,000000,5.93716,6.17074,5.88533,6.12741,564931.46732715,0
+LZB.US,D,20090804,000000,6.11901,6.79351,6.10134,6.73318,1018194.840273,0
+LZB.US,D,20090805,000000,6.61224,6.96677,6.39564,6.57749,953279.5621859,0
+LZB.US,D,20090806,000000,6.62932,6.73318,6.15376,6.40452,526640.48839933,0
+LZB.US,D,20090807,000000,6.49091,6.85432,6.38696,6.70742,750580.37061067,0
+LZB.US,D,20090810,000000,6.67277,6.80249,6.49091,6.58618,375586.46103309,0
+LZB.US,D,20090811,000000,6.53396,6.60366,6.06668,6.31814,586782.94177123,0
+LZB.US,D,20090812,000000,6.26602,6.56911,5.79885,6.24874,1315081.3518377,0
+LZB.US,D,20090813,000000,6.30896,6.44787,5.96332,6.31814,735350.27884127,0
+LZB.US,D,20090814,000000,6.31814,6.31814,6.09295,6.23985,477221.69700952,0
+LZB.US,D,20090817,000000,6.0583,6.0583,5.82451,6.02345,670326.61954779,0
+LZB.US,D,20090818,000000,6.08416,6.70742,6.03233,6.41312,1541885.7392049,0
+LZB.US,D,20090819,000000,7.07102,7.20065,6.70742,6.92363,4691493.2295018,0
+LZB.US,D,20090820,000000,6.92363,7.47768,6.92363,7.28694,2197251.7006366,0
+LZB.US,D,20090821,000000,7.39998,8.18721,7.20933,7.97091,1542452.9679486,0
+LZB.US,D,20090824,000000,7.87554,8.30865,7.80624,8.01425,1610248.9577271,0
+LZB.US,D,20090825,000000,8.04841,8.46474,7.91898,8.10053,817078.82463786,0
+LZB.US,D,20090826,000000,8.10053,8.39464,8.00526,8.17004,876079.73016299,0
+LZB.US,D,20090827,000000,8.20449,8.36048,7.8238,8.29957,801294.67193485,0
+LZB.US,D,20090828,000000,8.39464,8.5674,7.97949,8.02284,487951.43644243,0
+LZB.US,D,20090831,000000,7.97949,7.97949,7.01919,7.33057,2232066.377692,0
+LZB.US,D,20090901,000000,7.28694,7.80624,7.04466,7.09689,1351186.4742851,0
+LZB.US,D,20090902,000000,7.15722,7.26976,6.96677,7.14882,574548.02035047,0
+LZB.US,D,20090903,000000,7.22632,7.26976,6.96677,7.24389,504112.39109665,0
+LZB.US,D,20090904,000000,7.25238,7.79814,7.12275,7.69408,919439.3030795,0
+LZB.US,D,20090908,000000,7.86695,8.13548,7.78906,7.97091,710038.70906037,0
+LZB.US,D,20090909,000000,7.95363,8.29957,7.94514,8.16086,868785.77626358,0
+LZB.US,D,20090910,000000,8.14408,8.43008,8.14408,8.35189,630677.33036041,0
+LZB.US,D,20090911,000000,8.343,8.55013,8.26521,8.43008,769979.59364655,0
+LZB.US,D,20090914,000000,8.35189,8.65458,8.24794,8.62881,662554.57285009,0
+LZB.US,D,20090915,000000,8.62881,8.76792,8.5674,8.68864,693314.5772963,0
+LZB.US,D,20090916,000000,8.70602,8.90476,8.5755,8.76792,572126.1561964,0
+LZB.US,D,20090917,000000,8.80188,8.90476,8.39464,8.43768,705764.23531291,0
+LZB.US,D,20090918,000000,8.47342,8.74175,8.41261,8.58488,577109.66587354,0
+LZB.US,D,20090921,000000,8.45604,8.58488,8.2738,8.47342,481456.66732662,0
+LZB.US,D,20090922,000000,8.4826,8.68864,8.45604,8.58488,343078.176566,0
+LZB.US,D,20090923,000000,8.67186,8.67186,8.42109,8.43768,499296.01131722,0
+LZB.US,D,20090924,000000,8.44676,8.55941,7.07942,7.2353,2213504.8299616,0
+LZB.US,D,20090925,000000,7.25238,7.6074,7.07942,7.34765,529497.90319592,0
+LZB.US,D,20090928,000000,7.3823,7.78906,7.27844,7.64175,778667.309602,0
+LZB.US,D,20090929,000000,7.66792,7.93636,7.51233,7.66792,404247.71912746,0
+LZB.US,D,20090930,000000,7.59872,7.8238,7.32149,7.48616,767141.42411091,0
+LZB.US,D,20091001,000000,7.45161,7.48616,6.56911,6.59477,1067027.1576581,0
+LZB.US,D,20091002,000000,6.4998,7.04466,6.25703,6.89767,1067658.1996355,0
+LZB.US,D,20091005,000000,6.96677,7.33057,6.84564,7.24389,607922.34156023,0
+LZB.US,D,20091006,000000,7.33057,7.6074,7.12275,7.46879,1168235.9591683,0
+LZB.US,D,20091007,000000,7.49486,7.66792,7.39998,7.59872,567620.73931755,0
+LZB.US,D,20091008,000000,7.69408,8.05749,7.59022,8.03142,991321.36562986,0
+LZB.US,D,20091009,000000,8.00526,8.11781,7.86695,8.11781,515174.36450803,0
+LZB.US,D,20091012,000000,8.14408,8.22197,7.99697,8.05749,671223.0435446,0
+LZB.US,D,20091013,000000,8.00526,8.06627,7.70268,7.9016,684096.09730206,0
+LZB.US,D,20091014,000000,8.06627,8.10972,7.86695,8.02284,372839.45325984,0
+LZB.US,D,20091015,000000,7.93636,7.96232,7.78906,7.91039,484985.64043945,0
+LZB.US,D,20091016,000000,7.80624,7.96232,7.63356,7.91039,466208.34320474,0
+LZB.US,D,20091019,000000,7.96232,8.04022,7.78037,7.97949,314668.11977243,0
+LZB.US,D,20091020,000000,7.97091,7.97091,7.71116,7.832,391751.46732119,0
+LZB.US,D,20091021,000000,7.78037,8.09205,7.59022,7.61628,466797.85593484,0
+LZB.US,D,20091022,000000,7.62478,7.97091,7.49486,7.88462,444707.3350916,0
+LZB.US,D,20091023,000000,7.92746,7.93636,7.54689,7.70268,895220.66153877,0
+LZB.US,D,20091026,000000,7.66792,7.69408,6.89767,7.24389,1183324.2437517,0
+LZB.US,D,20091027,000000,7.21793,7.35654,6.7246,7.00181,1354173.541366,0
+LZB.US,D,20091028,000000,6.9496,7.06224,6.30038,6.3525,789897.42581956,0
+LZB.US,D,20091029,000000,6.39564,6.88917,6.0583,6.75056,759683.37903921,0
+LZB.US,D,20091030,000000,6.69883,6.69883,6.07558,6.14488,1084155.4399021,0
+LZB.US,D,20091102,000000,6.18772,6.32614,5.79885,5.99768,1203019.2360611,0
+LZB.US,D,20091103,000000,5.95454,6.09295,5.6863,6.04102,662001.52482495,0
+LZB.US,D,20091104,000000,6.09295,6.17944,5.8333,5.86776,577151.19512084,0
+LZB.US,D,20091105,000000,5.90241,6.18772,5.90241,6.09295,772079.35290685,0
+LZB.US,D,20091106,000000,5.98899,6.23127,5.97132,6.2052,393324.5141766,0
+LZB.US,D,20091109,000000,6.2749,6.3525,6.23127,6.32614,280421.68436917,0
+LZB.US,D,20091110,000000,6.34401,6.36079,6.00627,6.14488,707905.52382052,0
+LZB.US,D,20091111,000000,6.23985,6.32614,6.08416,6.17944,348495.21106872,0
+LZB.US,D,20091112,000000,6.17074,6.26602,6.08416,6.15376,591733.02546883,0
+LZB.US,D,20091113,000000,6.2052,6.22277,6.00627,6.09295,444484.49522799,0
+LZB.US,D,20091116,000000,6.17944,6.44787,6.15376,6.38696,930089.02274321,0
+LZB.US,D,20091117,000000,6.37846,6.52576,6.04951,6.21409,1456268.6377883,0
+LZB.US,D,20091118,000000,6.3525,8.08345,6.25703,7.99697,4874181.4013247,0
+LZB.US,D,20091119,000000,7.72873,7.93636,7.48616,7.78906,1944961.5232315,0
+LZB.US,D,20091120,000000,7.73723,7.96232,7.67661,7.93636,1078031.3952867,0
+LZB.US,D,20091123,000000,8.00526,8.55941,7.98799,8.41261,1543935.8659501,0
+LZB.US,D,20091124,000000,8.29117,8.36907,8.04022,8.24794,827105.60559192,0
+LZB.US,D,20091125,000000,8.21318,8.4826,8.17873,8.2738,515300.9780669,0
+LZB.US,D,20091127,000000,7.91039,8.43008,7.89321,8.32553,504095.17165264,0
+LZB.US,D,20091130,000000,8.36048,8.36048,7.89321,8.26521,701589.0265956,0
+LZB.US,D,20091201,000000,8.35189,8.44676,8.10972,8.28229,626439.32131791,0
+LZB.US,D,20091202,000000,8.30865,8.49959,8.16086,8.2738,402510.58109975,0
+LZB.US,D,20091203,000000,8.33461,8.61144,8.24794,8.29957,693076.54380562,0
+LZB.US,D,20091204,000000,8.51577,8.61144,8.31684,8.55941,557175.62716498,0
+LZB.US,D,20091207,000000,8.54095,8.65458,8.38615,8.65458,720658.04146995,0
+LZB.US,D,20091208,000000,8.55013,8.85243,8.41261,8.75064,1651835.9408195,0
+LZB.US,D,20091209,000000,8.80188,8.80188,8.24794,8.54095,857556.67295448,0
+LZB.US,D,20091210,000000,8.5674,8.75953,8.39464,8.55941,536518.37180816,0
+LZB.US,D,20091211,000000,8.59347,8.89528,8.51577,8.86033,581812.59990422,0
+LZB.US,D,20091214,000000,8.82715,9.21021,8.75064,9.20113,814357.13957638,0
+LZB.US,D,20091215,000000,9.23647,9.51912,9.02816,9.35563,930677.52256483,0
+LZB.US,D,20091216,000000,9.50333,9.57836,9.27823,9.28791,743677.39938105,0
+LZB.US,D,20091217,000000,9.17299,9.18257,8.45604,8.64659,789329.18416736,0
+LZB.US,D,20091218,000000,8.69684,8.73327,8.25652,8.32553,1156809.3387073,0
+LZB.US,D,20091221,000000,8.4826,8.55941,8.2738,8.51577,545190.89413655,0
+LZB.US,D,20091222,000000,8.51577,8.7853,8.4905,8.75064,393621.29635858,0
+LZB.US,D,20091223,000000,8.7853,9.0949,8.72419,9.06923,313483.0168614,0
+LZB.US,D,20091224,000000,9.1031,9.2181,8.89528,9.20113,271828.16890152,0
+LZB.US,D,20091228,000000,9.32908,9.37331,8.84295,8.93269,250640.14950591,0
+LZB.US,D,20091229,000000,8.92351,8.96645,8.7152,8.7152,189959.84173594,0
+LZB.US,D,20091230,000000,8.55013,8.65458,8.31684,8.54095,464896.62673485,0
+LZB.US,D,20091231,000000,8.55941,8.66288,8.23026,8.24794,378209.89397288,0
+LZB.US,D,20100104,000000,8.4905,8.64659,8.35189,8.53305,367286.68902202,0
+LZB.US,D,20100105,000000,8.61144,8.61144,8.38615,8.54095,404007.65981984,0
+LZB.US,D,20100106,000000,8.46474,8.73327,8.42109,8.61144,561294.11300792,0
+LZB.US,D,20100107,000000,8.6376,8.83456,8.36907,8.4905,370586.74482041,0
+LZB.US,D,20100108,000000,8.43008,8.74175,8.43008,8.59347,451567.76416544,0
+LZB.US,D,20100111,000000,8.70602,8.70602,7.97949,8.01425,796375.98839985,0
+LZB.US,D,20100112,000000,8.04022,8.20449,7.94514,8.06627,454678.40607976,0
+LZB.US,D,20100113,000000,8.13548,8.62881,8.1266,8.5674,775145.42684846,0
+LZB.US,D,20100114,000000,8.59347,9.28791,8.59347,9.19224,978240.66563585,0
+LZB.US,D,20100115,000000,9.20113,9.32019,8.81758,9.2181,970678.29099163,0
+LZB.US,D,20100119,000000,9.16321,9.83109,9.16321,9.73731,970335.92792845,0
+LZB.US,D,20100120,000000,9.5369,9.92685,9.45989,9.88244,778201.37170535,0
+LZB.US,D,20100121,000000,9.94563,10.0048,9.5448,9.79457,946255.04193977,0
+LZB.US,D,20100122,000000,9.75508,10.0631,9.59613,9.82123,760609.17738168,0
+LZB.US,D,20100125,000000,9.97921,9.98806,9.51024,9.71065,630090.85635573,0
+LZB.US,D,20100126,000000,9.68498,9.76298,9.51024,9.56058,500114.44136175,0
+LZB.US,D,20100127,000000,9.60601,9.6445,9.26263,9.529,495754.88330273,0
+LZB.US,D,20100128,000000,9.51024,9.60601,9.1031,9.21021,440584.79761479,0
+LZB.US,D,20100129,000000,9.29571,9.3113,8.66288,8.7853,536751.34075649,0
+LZB.US,D,20100201,000000,8.86033,8.91404,8.66288,8.86971,363340.39761915,0
+LZB.US,D,20100202,000000,8.86971,9.17299,8.79349,9.05491,879967.27287454,0
+LZB.US,D,20100203,000000,9.05491,9.11968,8.7853,8.93269,326662.98188558,0
+LZB.US,D,20100204,000000,8.85243,8.8781,8.26521,8.29117,636085.24868689,0
+LZB.US,D,20100205,000000,8.29957,8.37706,7.8238,8.04841,632866.22556617,0
+LZB.US,D,20100208,000000,8.04022,8.4826,7.86695,8.10053,552627.66813036,0
+LZB.US,D,20100209,000000,8.24794,8.47342,8.00526,8.36048,538658.64740731,0
+LZB.US,D,20100210,000000,8.33461,8.47342,8.18721,8.42109,695727.32527413,0
+LZB.US,D,20100211,000000,8.46474,8.89528,8.31684,8.88688,433595.72916514,0
+LZB.US,D,20100212,000000,8.777,9.48555,8.72419,9.44212,878540.08483895,0
+LZB.US,D,20100216,000000,9.5448,10.1352,9.5369,10.073,1728133.2713947,0
+LZB.US,D,20100217,000000,10.6367,11.2507,10.5241,11.2162,4117267.3140451,0
+LZB.US,D,20100218,000000,11.001,11.7256,10.9319,11.697,2042451.9377447,0
+LZB.US,D,20100219,000000,11.5539,11.8748,10.8984,11.001,1526482.440087,0
+LZB.US,D,20100222,000000,11.1669,11.1669,10.8252,11.0938,558780.07418299,0
+LZB.US,D,20100223,000000,11.0336,11.1126,10.6012,10.7226,670990.07459628,0
+LZB.US,D,20100224,000000,10.7492,10.922,10.6466,10.691,403399.91473726,0
+LZB.US,D,20100225,000000,10.5913,10.5913,10.2891,10.3583,885295.17143181,0
+LZB.US,D,20100226,000000,10.4027,11.0168,10.3583,10.9132,773192.53931645,0
+LZB.US,D,20100301,000000,11.0415,11.7336,10.9408,11.697,944583.74296268,0
+LZB.US,D,20100302,000000,11.8135,12.3002,11.7424,12.1008,1165914.3729528,0
+LZB.US,D,20100303,000000,12.2212,12.704,12.165,12.3249,1501632.7565688,0
+LZB.US,D,20100304,000000,12.3753,12.4701,11.8748,12.1334,963434.98251578,0
+LZB.US,D,20100305,000000,12.5065,12.5421,12.1008,12.1571,1437666.573719,0
+LZB.US,D,20100308,000000,12.2469,12.5065,12.2015,12.3447,558320.21373717,0
+LZB.US,D,20100309,000000,12.3249,12.9716,12.1571,12.6181,1124016.4269599,0
+LZB.US,D,20100310,000000,12.7642,13.3793,12.7307,13.1295,1716116.1252952,0
+LZB.US,D,20100311,000000,13.1118,13.1295,12.6428,12.9212,1224531.3861674,0
+LZB.US,D,20100312,000000,13.0604,13.0604,12.4621,12.6951,790966.04425644,0
+LZB.US,D,20100315,000000,12.86,12.9133,12.3595,12.3911,704901.23729565,0
+LZB.US,D,20100316,000000,12.3081,12.5589,12.0742,12.4887,758978.39474342,0
+LZB.US,D,20100317,000000,12.6951,12.8205,12.1087,12.1748,761052.83129196,0
+LZB.US,D,20100318,000000,12.1265,12.3348,11.9537,12.1265,574501.42656081,0
+LZB.US,D,20100319,000000,12.2114,12.3002,10.8806,10.9319,2387115.3160678,0
+LZB.US,D,20100322,000000,10.8984,11.8214,10.611,11.7336,1394866.1262785,0
+LZB.US,D,20100323,000000,11.779,12.0288,11.4917,11.9784,629286.60702978,0
+LZB.US,D,20100324,000000,11.8748,11.9606,11.6062,11.6358,431853.52659509,0
+LZB.US,D,20100325,000000,11.7424,11.849,11.2577,11.2913,523990.7198393,0
+LZB.US,D,20100326,000000,11.3199,11.3909,11.077,11.3643,593048.79357261,0
+LZB.US,D,20100329,000000,11.3999,11.6161,11.1669,11.2419,554582.58147932,0
+LZB.US,D,20100330,000000,11.3199,11.3465,11.0415,11.1827,469297.71404117,0
+LZB.US,D,20100331,000000,11.1905,11.3287,10.8342,10.853,500390.96537433,0
+LZB.US,D,20100401,000000,11.0237,11.2004,10.8164,11.1905,719391.90588125,0
+LZB.US,D,20100405,000000,11.2843,12.0742,11.2665,12.0742,1272866.3654934,0
+LZB.US,D,20100406,000000,12.1847,12.2637,11.9537,12.0909,662094.71240428,0
+LZB.US,D,20100407,000000,12.1176,12.1176,11.4315,11.4917,1160973.4054314,0
+LZB.US,D,20100408,000000,11.5361,12.1432,11.2577,12.0554,880610.4697536,0
+LZB.US,D,20100409,000000,12.0742,12.165,11.7424,12.1176,426004.99308374,0
+LZB.US,D,20100412,000000,12.0742,12.1176,11.9024,12.0386,470030.04686568,0
+LZB.US,D,20100413,000000,12.003,12.2637,11.857,11.9112,575899.24025074,0
+LZB.US,D,20100414,000000,12.0475,12.2114,11.857,12.1571,518320.45821885,0
+LZB.US,D,20100415,000000,12.0742,12.4887,11.9024,11.9872,767699.53667842,0
+LZB.US,D,20100416,000000,11.849,12.0909,11.3821,11.6763,764595.98512338,0
+LZB.US,D,20100419,000000,11.6358,11.779,11.077,11.4641,738926.85865224,0
+LZB.US,D,20100420,000000,11.4719,11.8046,11.3643,11.5282,850684.088979,0
+LZB.US,D,20100421,000000,11.5282,11.8392,11.4917,11.779,1096593.9559256,0
+LZB.US,D,20100422,000000,11.6358,12.551,11.5539,12.5233,1007434.713586,0
+LZB.US,D,20100423,000000,12.551,12.8956,12.551,12.7642,1318854.435892,0
+LZB.US,D,20100426,000000,12.783,12.9212,12.4887,12.5777,940120.86823962,0
+LZB.US,D,20100427,000000,12.5589,12.5589,11.8748,12.1176,644141.92266493,0
+LZB.US,D,20100428,000000,12.3525,12.4365,11.9872,12.0642,874087.3392006,0
+LZB.US,D,20100429,000000,12.1571,12.2212,11.6161,12.1265,753977.66562228,0
+LZB.US,D,20100430,000000,12.0909,12.1334,11.2507,11.2843,1024839.5198425,0
+LZB.US,D,20100503,000000,11.3722,11.6763,11.3722,11.6457,591570.96011348,0
+LZB.US,D,20100504,000000,11.2577,11.4581,10.9062,11.0602,835056.93708898,0
+LZB.US,D,20100505,000000,10.9062,11.2251,10.4876,10.922,641534.69626067,0
+LZB.US,D,20100506,000000,10.8252,11.2577,8.00526,10.5241,1821980.2541379,0
+LZB.US,D,20100507,000000,10.6554,10.7492,9.86664,10.2625,1500575.2801251,0
+LZB.US,D,20100510,000000,11.1501,11.3555,10.8074,10.9496,904904.06652119,0
+LZB.US,D,20100511,000000,10.774,11.3387,10.6288,10.9496,720199.1939326,0
+LZB.US,D,20100512,000000,11.0336,11.4581,10.853,11.2665,746574.31760801,0
+LZB.US,D,20100513,000000,11.2419,11.5361,10.8618,11.0336,346322.5223985,0
+LZB.US,D,20100514,000000,10.9132,10.9724,10.4728,10.9566,767762.33700361,0
+LZB.US,D,20100517,000000,11.0336,11.2251,10.3949,10.7492,630664.1625503,0
+LZB.US,D,20100518,000000,10.922,10.9408,10.4313,10.4481,709517.06119782,0
+LZB.US,D,20100519,000000,10.2043,10.6821,10.0552,10.3327,971620.29586963,0
+LZB.US,D,20100520,000000,9.97027,10.2537,9.63463,9.67708,1018121.9108631,0
+LZB.US,D,20100521,000000,9.34576,10.4728,9.3113,10.0048,1130645.9129024,0
+LZB.US,D,20100524,000000,9.87454,10.1174,9.75508,9.81135,461185.33009723,0
+LZB.US,D,20100525,000000,9.47569,9.85874,9.15354,9.78766,923194.15478136,0
+LZB.US,D,20100526,000000,9.93575,10.2991,9.83109,9.85874,635740.85980677,0
+LZB.US,D,20100527,000000,10.2724,10.5153,10.0305,10.5153,437247.26420296,0
+LZB.US,D,20100528,000000,10.4481,10.4481,10.1263,10.2724,727455.67021858,0
+LZB.US,D,20100601,000000,10.1085,10.4728,9.81135,9.88244,926917.60632062,0
+LZB.US,D,20100602,000000,9.92685,10.0907,9.60601,10.0206,1094986.4701822,0
+LZB.US,D,20100603,000000,9.91896,10.2823,9.79457,10.2299,879195.43661967,0
+LZB.US,D,20100604,000000,9.78766,9.86664,9.22778,9.34576,1503137.9385566,0
+LZB.US,D,20100607,000000,9.48555,9.60601,8.97416,8.99302,722094.34568178,0
+LZB.US,D,20100608,000000,9.02816,9.16321,8.55941,8.96645,1034747.7905054,0
+LZB.US,D,20100609,000000,9.06923,9.6603,9.01977,9.43224,1016359.4501236,0
+LZB.US,D,20100610,000000,9.6603,10.3849,9.60601,10.3849,934425.2839074,0
+LZB.US,D,20100611,000000,10.3149,10.6644,10.1441,10.6554,955804.74300402,0
+LZB.US,D,20100614,000000,10.922,11.1126,10.611,10.7324,1790814.0733949,0
+LZB.US,D,20100615,000000,9.529,9.68498,8.75953,8.93269,4552440.1416995,0
+LZB.US,D,20100616,000000,8.85243,8.89528,8.5674,8.64659,2858487.4666575,0
+LZB.US,D,20100617,000000,8.6376,8.74175,8.24794,8.31684,1510326.5499751,0
+LZB.US,D,20100618,000000,8.29117,8.43768,8.22197,8.26521,1611482.6802448,0
+LZB.US,D,20100621,000000,8.42109,8.44676,8.01425,8.02284,1275933.4523434,0
+LZB.US,D,20100622,000000,7.97949,8.14408,7.73723,7.73723,1393252.5630842,0
+LZB.US,D,20100623,000000,7.69408,7.72873,7.27844,7.3823,1967696.2538622,0
+LZB.US,D,20100624,000000,7.32149,7.50334,7.1658,7.20933,1053857.3217187,0
+LZB.US,D,20100625,000000,7.20933,7.50334,7.00991,7.44283,1885876.5463032,0
+LZB.US,D,20100628,000000,7.3129,7.47768,7.20065,7.22632,1100103.6837774,0
+LZB.US,D,20100629,000000,6.92363,7.08801,6.43889,6.50818,1805527.5818441,0
+LZB.US,D,20100630,000000,6.52576,6.78521,6.38696,6.43049,1053289.0800664,0
+LZB.US,D,20100701,000000,6.46485,6.51698,5.98899,6.30038,1616800.4497173,0
+LZB.US,D,20100702,000000,6.36079,6.38696,5.96332,6.02345,1047770.7547166,0
+LZB.US,D,20100706,000000,6.11033,6.22277,5.57355,5.60821,1704531.4911128,0
+LZB.US,D,20100707,000000,5.67731,6.23985,5.59952,6.22277,1377193.9121856,0
+LZB.US,D,20100708,000000,6.36079,6.48222,6.25703,6.48222,1578479.0835354,0
+LZB.US,D,20100709,000000,6.48222,7.01919,6.44787,7.00991,1325378.5793535,0
+LZB.US,D,20100712,000000,6.99293,7.1658,6.57749,6.75945,1019952.2364701,0
+LZB.US,D,20100713,000000,6.96677,7.18337,6.90635,7.07102,1423564.8619863,0
+LZB.US,D,20100714,000000,7.11407,7.11407,6.62932,6.70742,1182855.2671297,0
+LZB.US,D,20100715,000000,6.70742,6.89767,6.34401,6.44787,1019212.8132863,0
+LZB.US,D,20100716,000000,6.38696,6.38696,6.18772,6.23127,1262586.3574215,0
+LZB.US,D,20100719,000000,6.197,6.52576,6.04102,6.50818,1167232.1668735,0
+LZB.US,D,20100720,000000,6.32614,6.85432,6.18772,6.81976,1085838.8937808,0
+LZB.US,D,20100721,000000,6.8715,6.96677,6.70742,6.75056,1274170.9916039,0
+LZB.US,D,20100722,000000,6.90635,7.49486,6.86331,7.3129,1487927.0920482,0
+LZB.US,D,20100723,000000,7.21793,7.57275,7.09689,7.48616,852354.37504762,0
+LZB.US,D,20100726,000000,7.44283,7.78906,7.35654,7.78906,852442.49808459,0
+LZB.US,D,20100727,000000,7.87554,7.91898,7.47768,7.57275,711797.11816596,0
+LZB.US,D,20100728,000000,7.52121,7.54689,7.26146,7.28694,828395.03807546,0
+LZB.US,D,20100729,000000,7.41696,7.52951,7.1658,7.37342,609002.10199028,0
+LZB.US,D,20100730,000000,7.21793,7.47768,7.01919,7.40827,882546.13784161,0
+LZB.US,D,20100802,000000,7.62478,7.71985,7.44283,7.59022,694024.62613445,0
+LZB.US,D,20100803,000000,7.55527,7.55527,7.21793,7.44283,690010.46986402,0
+LZB.US,D,20100804,000000,7.48616,7.64175,7.39998,7.59022,314464.52516977,0
+LZB.US,D,20100805,000000,7.47768,7.59022,7.3129,7.37342,359887.39264164,0
+LZB.US,D,20100806,000000,6.75056,7.25238,6.56021,7.09689,1202811.5898245,0
+LZB.US,D,20100809,000000,7.15722,7.20933,6.86331,6.93261,1355633.1424727,0
+LZB.US,D,20100810,000000,6.81976,6.84564,6.6467,6.66397,793743.43928381,0
+LZB.US,D,20100811,000000,6.56911,6.56911,6.17944,6.22277,927487.87378977,0
+LZB.US,D,20100812,000000,6.07558,6.25703,6.0583,6.16176,933921.86839733,0
+LZB.US,D,20100813,000000,6.18772,6.21409,6.06668,6.15376,509664.142426,0
+LZB.US,D,20100816,000000,6.08416,6.29198,6.0583,6.18772,583437.30509164,0
+LZB.US,D,20100817,000000,6.30038,6.53396,6.17074,6.50818,1104546.300331,0
+LZB.US,D,20100818,000000,6.23127,6.90635,6.14488,6.62084,1880930.5142395,0
+LZB.US,D,20100819,000000,6.57749,6.57749,6.13589,6.17074,1539369.674563,0
+LZB.US,D,20100820,000000,6.12741,6.2052,5.9804,6.0583,837534.51120896,0
+LZB.US,D,20100823,000000,6.11033,6.22277,5.81593,5.84179,829407.94654642,0
+LZB.US,D,20100824,000000,5.66053,5.91969,5.59952,5.64266,987674.89513439,0
+LZB.US,D,20100825,000000,5.72056,6.04951,5.72056,6.03233,1419285.3236965,0
+LZB.US,D,20100826,000000,6.15376,6.26602,5.74672,5.75521,1201877.6882143,0
+LZB.US,D,20100827,000000,5.86776,5.97132,5.66853,5.96332,698174.51213998,0
+LZB.US,D,20100830,000000,5.94536,5.97132,5.74672,5.7637,780591.83569683,0
+LZB.US,D,20100831,000000,5.73784,5.9804,5.69469,5.79885,682288.05568139,0
+LZB.US,D,20100901,000000,5.94536,6.15376,5.82451,6.12741,798233.66253559,0
+LZB.US,D,20100902,000000,6.17944,6.71581,6.13589,6.68125,1365493.8064374,0
+LZB.US,D,20100903,000000,6.83734,6.93261,6.53396,6.75945,764627.38528598,0
+LZB.US,D,20100907,000000,6.69004,6.75056,6.31814,6.36079,859286.72062289,0
+LZB.US,D,20100908,000000,6.39564,6.50818,6.2749,6.34401,402354.59319523,0
+LZB.US,D,20100909,000000,6.50818,6.58618,6.31814,6.43889,724708.66244533,0
+LZB.US,D,20100910,000000,6.45635,6.60366,6.4217,6.51698,403071.73239267,0
+LZB.US,D,20100913,000000,6.60366,6.75056,6.60366,6.70742,555065.73881997,0
+LZB.US,D,20100914,000000,6.6467,6.65549,6.49091,6.53396,456764.99752995,0
+LZB.US,D,20100915,000000,6.50818,6.53396,6.40452,6.50818,359256.35066422,0
+LZB.US,D,20100916,000000,6.49091,6.58618,6.39564,6.49091,529483.72247733,0
+LZB.US,D,20100917,000000,6.55153,6.59477,6.4217,6.49091,564441.21962721,0
+LZB.US,D,20100920,000000,6.4998,6.8715,6.44787,6.82856,744828.06340407,0
+LZB.US,D,20100921,000000,6.81128,7.20065,6.77653,7.1658,1035339.3290525,0
+LZB.US,D,20100922,000000,7.10519,7.17468,6.88068,6.96677,767970.99614863,0
+LZB.US,D,20100923,000000,6.86331,7.1658,6.80249,6.90635,728456.42378789,0
+LZB.US,D,20100924,000000,7.06224,7.29602,6.9496,7.26146,609240.13548096,0
+LZB.US,D,20100927,000000,7.26146,7.26976,6.90635,7.12275,824859.9875118,0
+LZB.US,D,20100928,000000,7.17468,7.2353,6.92363,7.21793,561966.68423264,0
+LZB.US,D,20100929,000000,7.18337,7.43443,7.10519,7.42575,688231.80258901,0
+LZB.US,D,20100930,000000,7.48616,7.6074,7.18337,7.30451,818567.80009018,0
+LZB.US,D,20101001,000000,7.32149,7.55527,7.22632,7.54689,713725.69589468,0
+LZB.US,D,20101004,000000,7.52951,7.62478,7.36522,7.53829,659854.15886651,0
+LZB.US,D,20101005,000000,7.65953,7.69408,7.37342,7.43443,781900.51344132,0
+LZB.US,D,20101006,000000,7.39109,7.57275,7.28694,7.37342,566149.99621772,0
+LZB.US,D,20101007,000000,7.39998,7.39998,7.13105,7.18337,437598.74344239,0
+LZB.US,D,20101008,000000,7.20933,7.70268,7.15722,7.62478,756953.59070997,0
+LZB.US,D,20101011,000000,7.63356,7.71985,7.43443,7.4602,333492.01079681,0
+LZB.US,D,20101012,000000,7.39998,7.46879,7.21793,7.42575,426739.3517252,0
+LZB.US,D,20101013,000000,7.48616,7.78037,7.39998,7.65953,518864.39006775,0
+LZB.US,D,20101014,000000,7.66792,7.69408,7.3823,7.47768,266263.24976205,0
+LZB.US,D,20101015,000000,7.56426,7.67661,7.3823,7.52951,340767.73234373,0
+LZB.US,D,20101018,000000,7.53829,7.6854,7.49486,7.65953,316909.68621867,0
+LZB.US,D,20101019,000000,7.4602,7.64175,7.26976,7.37342,676086.01711369,0
+LZB.US,D,20101020,000000,7.15722,7.27844,6.9496,7.14013,2425046.7124884,0
+LZB.US,D,20101021,000000,6.97565,7.21793,6.83734,6.99293,1621212.6790168,0
+LZB.US,D,20101022,000000,6.97565,7.00181,6.70742,6.83734,899816.22727153,0
+LZB.US,D,20101025,000000,6.88068,6.96677,6.78521,6.81976,862821.77118655,0
+LZB.US,D,20101026,000000,6.74187,6.84564,6.6467,6.76803,792818.65384983,0
+LZB.US,D,20101027,000000,6.68125,6.75945,6.62084,6.71581,603784.61045635,0
+LZB.US,D,20101028,000000,6.75945,6.85432,6.56911,6.60366,631544.38001156,0
+LZB.US,D,20101029,000000,6.59477,6.77653,6.53396,6.7246,588134.1616715,0
+LZB.US,D,20101101,000000,6.79351,6.91484,6.69883,6.75945,571653.12794046,0
+LZB.US,D,20101102,000000,6.83734,6.97565,6.7246,6.97565,442122.39267371,0
+LZB.US,D,20101103,000000,6.99293,7.06224,6.80249,6.95828,389357.9646043,0
+LZB.US,D,20101104,000000,7.13105,7.36522,7.09689,7.36522,503077.19863933,0
+LZB.US,D,20101105,000000,7.39998,7.52121,7.21793,7.3823,435364.26735545,0
+LZB.US,D,20101108,000000,7.35654,7.59022,7.20065,7.56426,1286795.8827861,0
+LZB.US,D,20101109,000000,7.4602,7.4602,7.02749,7.08801,1549121.9573214,0
+LZB.US,D,20101110,000000,7.07942,7.29602,7.02749,7.26976,558011.27665353,0
+LZB.US,D,20101111,000000,7.1658,7.34765,7.08801,7.33916,267312.62293797,0
+LZB.US,D,20101112,000000,7.17468,7.32149,7.09689,7.14013,461627.97109905,0
+LZB.US,D,20101115,000000,7.08801,7.15722,6.9496,6.98425,540423.13396373,0
+LZB.US,D,20101116,000000,6.88917,6.99293,6.56911,6.66397,1169397.7651845,0
+LZB.US,D,20101117,000000,6.66397,6.75056,6.50818,6.68125,408859.49139575,0
+LZB.US,D,20101118,000000,6.81976,7.12275,6.77653,7.01919,692412.07584867,0
+LZB.US,D,20101119,000000,6.93261,6.98425,6.79351,6.941,428854.30461257,0
+LZB.US,D,20101122,000000,6.90635,7.06224,6.74187,7.02749,343480.30122898,0
+LZB.US,D,20101123,000000,6.74187,6.74187,6.30038,6.44787,2745023.4855571,0
+LZB.US,D,20101124,000000,6.49091,6.61224,6.37846,6.57749,2310901.0439871,0
+LZB.US,D,20101126,000000,6.48222,6.68125,6.48222,6.59477,358844.09691654,0
+LZB.US,D,20101129,000000,6.51698,6.59477,6.41312,6.52576,715630.97672856,0
+LZB.US,D,20101130,000000,6.40452,6.65549,6.37846,6.51698,874050.87449565,0
+LZB.US,D,20101201,000000,6.69883,6.9496,6.63821,6.90635,728528.34028933,0
+LZB.US,D,20101202,000000,6.93261,7.20933,6.90635,7.15722,549017.66233985,0
+LZB.US,D,20101203,000000,7.06224,7.24389,7.00181,7.21793,288559.39102489,0
+LZB.US,D,20101206,000000,7.17468,7.39998,7.13105,7.34765,297831.55516809,0
+LZB.US,D,20101207,000000,7.47768,7.62478,7.3823,7.6074,600288.05041458,0
+LZB.US,D,20101208,000000,7.6074,7.62478,7.36522,7.37342,493782.75050976,0
+LZB.US,D,20101209,000000,7.44283,7.52121,7.33057,7.36522,343149.08015897,0
+LZB.US,D,20101210,000000,7.41696,7.49486,7.18337,7.46879,1107274.0628433,0
+LZB.US,D,20101213,000000,7.52121,7.59022,7.46879,7.46879,315509.8467118,0
+LZB.US,D,20101214,000000,7.46879,7.46879,7.18337,7.2353,827799.44789453,0
+LZB.US,D,20101215,000000,7.15722,7.29602,7.07942,7.14013,678324.54483452,0
+LZB.US,D,20101216,000000,7.18337,7.48616,7.05346,7.47768,582116.47244551,0
+LZB.US,D,20101217,000000,7.44283,7.6074,7.28694,7.59022,691480.20005539,0
+LZB.US,D,20101220,000000,7.64175,8.11781,7.59872,8.07467,841853.55292914,0
+LZB.US,D,20101221,000000,8.13548,8.14408,7.9016,7.99697,593610.95777399,0
+LZB.US,D,20101222,000000,8.00526,8.09205,7.93636,7.99697,393890.73001186,0
+LZB.US,D,20101223,000000,8.02284,8.06627,7.94514,8.03142,275699.50507754,0
+LZB.US,D,20101227,000000,8.11781,8.13548,7.97091,8.13548,337912.34336409,0
+LZB.US,D,20101228,000000,8.13548,8.13548,7.93636,8.01425,352260.19185528,0
+LZB.US,D,20101229,000000,8.03142,8.03142,7.75451,7.9016,310293.36808634,0
+LZB.US,D,20101230,000000,7.91039,7.91039,7.78037,7.8238,302236.6941083,0
+LZB.US,D,20101231,000000,7.6854,7.832,7.63356,7.80624,366318.34852378,0
+LZB.US,D,20110103,000000,7.9016,8.22197,7.85817,8.17873,660018.25003881,0
+LZB.US,D,20110104,000000,8.17004,8.19581,7.94514,8.1266,688097.08576237,0
+LZB.US,D,20110105,000000,8.09205,8.17004,7.96232,8.07467,307928.22680665,0
+LZB.US,D,20110106,000000,8.04022,8.09205,7.89321,7.93636,340085.03203431,0
+LZB.US,D,20110107,000000,7.98799,8.00526,7.63356,7.94514,479051.00970808,0
+LZB.US,D,20110110,000000,7.84967,7.9016,7.63356,7.71116,495096.4927966,0
+LZB.US,D,20110111,000000,7.75451,7.80624,7.51233,7.57275,400381.44749379,0
+LZB.US,D,20110112,000000,7.64175,7.69408,7.57275,7.66792,227795.01185182,0
+LZB.US,D,20110113,000000,7.65953,7.76309,7.51233,7.57275,225682.08478139,0
+LZB.US,D,20110114,000000,7.58144,7.70268,7.53829,7.69408,282844.56143171,0
+LZB.US,D,20110118,000000,7.66792,7.70268,7.52951,7.63356,351066.98567648,0
+LZB.US,D,20110119,000000,7.61628,7.65065,7.26976,7.32149,801232.88451812,0
+LZB.US,D,20110120,000000,7.26976,7.33916,7.15722,7.22632,360002.86420732,0
+LZB.US,D,20110121,000000,7.34765,7.39109,7.09689,7.10519,244989.13314641,0
+LZB.US,D,20110124,000000,7.13105,7.24389,7.07102,7.07942,370183.60724898,0
+LZB.US,D,20110125,000000,7.14882,7.45161,7.12275,7.27844,1040097.9730491,0
+LZB.US,D,20110126,000000,7.33916,7.46879,7.13105,7.39998,618479.88655308,0
+LZB.US,D,20110127,000000,7.40827,7.40827,7.17468,7.29602,547254.18869191,0
+LZB.US,D,20110128,000000,7.26976,7.29602,6.99293,7.07942,593207.82020256,0
+LZB.US,D,20110131,000000,7.07942,7.25238,7.02749,7.20065,428024.73257484,0
+LZB.US,D,20110201,000000,7.21793,7.35654,7.20933,7.26976,511383.04810122,0
+LZB.US,D,20110202,000000,7.21793,7.2353,7.01919,7.09689,437909.70634297,0
+LZB.US,D,20110203,000000,7.06224,7.08801,6.7246,6.79351,1143401.4692772,0
+LZB.US,D,20110204,000000,6.81128,6.92363,6.78521,6.81128,391236.90981794,0
+LZB.US,D,20110207,000000,6.84564,7.11407,6.82856,7.09689,372958.97645941,0
+LZB.US,D,20110208,000000,7.07942,7.11407,6.941,7.07942,520186.23562236,0
+LZB.US,D,20110209,000000,7.07102,7.15722,6.98425,7.14882,414715.11526639,0
+LZB.US,D,20110210,000000,7.09689,7.17468,7.00181,7.06224,433699.04582919,0
+LZB.US,D,20110211,000000,7.00991,7.20065,6.99293,7.15722,283767.32104877,0
+LZB.US,D,20110214,000000,7.19196,7.34765,7.08801,7.26146,688222.68641277,0
+LZB.US,D,20110215,000000,7.29602,7.30451,7.10519,7.1658,589695.05362526,0
+LZB.US,D,20110216,000000,8.01425,9.27823,7.87554,9.22778,6620196.5588658,0
+LZB.US,D,20110218,000000,9.78766,9.83109,9.59613,9.73731,1096314.3931875,0
+LZB.US,D,20110222,000000,9.51912,9.56058,9.25493,9.39078,1332949.0572655,0
+LZB.US,D,20110223,000000,9.34576,9.38289,8.53305,8.67186,1861154.4892524,0
+LZB.US,D,20110224,000000,8.7152,8.86971,8.5674,8.61144,976377.92695774,0
+LZB.US,D,20110225,000000,8.66288,8.92351,8.61144,8.86971,694695.17154223,0
+LZB.US,D,20110228,000000,8.92351,8.93269,8.49959,8.68864,869863.51087668,0
+LZB.US,D,20110301,000000,8.69684,8.70602,8.17873,8.21318,1362388.2290655,0
+LZB.US,D,20110302,000000,8.17873,8.50679,8.10053,8.49959,1354059.0827088,0
+LZB.US,D,20110303,000000,8.58488,8.67186,8.343,8.41261,1081817.6471511,0
+LZB.US,D,20110304,000000,8.39464,8.45604,8.13548,8.32553,1121509.4784943,0
+LZB.US,D,20110307,000000,8.36907,8.39464,8.06627,8.19581,746676.62136357,0
+LZB.US,D,20110308,000000,8.26521,8.50679,8.01425,8.2738,737143.12683487,0
+LZB.US,D,20110309,000000,8.23904,8.44676,8.13548,8.33461,508042.47596398,0
+LZB.US,D,20110310,000000,8.17873,8.23026,7.96232,7.97949,703928.84516352,0
+LZB.US,D,20110311,000000,7.89321,8.05749,7.832,7.99697,684967.19858709,0
+LZB.US,D,20110314,000000,7.88462,8.01425,7.59872,7.84967,964230.11566549,0
+LZB.US,D,20110315,000000,7.44283,7.75451,7.39998,7.71116,779641.72755107,0
+LZB.US,D,20110316,000000,7.65953,7.73723,7.37342,7.43443,849526.33459669,0
+LZB.US,D,20110317,000000,7.61628,7.77207,7.46879,7.47768,568280.14273215,0
+LZB.US,D,20110318,000000,7.65065,7.70268,7.41696,7.46879,1117515.5803933,0
+LZB.US,D,20110321,000000,7.6074,7.8238,7.52951,7.69408,583848.54593085,0
+LZB.US,D,20110322,000000,7.66792,7.71116,7.57275,7.66792,498233.47033117,0
+LZB.US,D,20110323,000000,7.66792,7.71985,7.52951,7.6854,682334.64947106,0
+LZB.US,D,20110324,000000,7.74591,7.85817,7.65953,7.71985,507982.7143642,0
+LZB.US,D,20110325,000000,7.78037,7.99697,7.70268,7.91898,644175.34864448,0
+LZB.US,D,20110328,000000,8.03142,8.11781,7.78906,7.81542,461323.08564928,0
+LZB.US,D,20110329,000000,7.84158,7.95363,7.71985,7.86695,384558.80426888,0
+LZB.US,D,20110330,000000,7.9016,8.10972,7.832,8.04841,345003.71556931,0
+LZB.US,D,20110331,000000,7.97949,8.28229,7.87554,8.26521,728699.52182093,0
+LZB.US,D,20110401,000000,8.36907,8.59347,8.20449,8.28229,669880.93982057,0
+LZB.US,D,20110404,000000,8.36048,8.47342,8.18721,8.38615,668683.68200789,0
+LZB.US,D,20110405,000000,8.35189,8.55013,8.29957,8.51577,604751.93804612,0
+LZB.US,D,20110406,000000,9.51912,9.59613,9.20113,9.451,2510558.471424,0
+LZB.US,D,20110407,000000,9.41645,9.50333,9.12768,9.39078,1066114.5271257,0
+LZB.US,D,20110408,000000,9.49543,9.49543,9.12768,9.2181,1064194.0526648,0
+LZB.US,D,20110411,000000,9.30252,9.30252,9.02816,9.11198,818208.21758298,0
+LZB.US,D,20110412,000000,9.03705,9.03705,8.81008,8.8781,942367.49922822,0
+LZB.US,D,20110413,000000,8.95037,9.02816,8.75064,8.82715,528123.38640082,0
+LZB.US,D,20110414,000000,8.7152,8.95037,8.59347,8.94109,520893.24573509,0
+LZB.US,D,20110415,000000,8.8781,9.11968,8.80188,9.08513,538486.45296725,0
+LZB.US,D,20110418,000000,8.90476,9.06361,8.83456,9.04653,497842.48766139,0
+LZB.US,D,20110419,000000,9.03705,9.06361,8.84295,9.02816,338486.66246713,0
+LZB.US,D,20110420,000000,9.19224,9.35563,9.16321,9.20113,559579.25896658,0
+LZB.US,D,20110421,000000,9.30252,9.451,9.15354,9.43224,532502.1897208,0
+LZB.US,D,20110425,000000,9.42434,9.45989,9.29571,9.43224,291715.61382041,0
+LZB.US,D,20110426,000000,9.451,9.58725,9.36541,9.51912,725971.75930862,0
+LZB.US,D,20110427,000000,9.5448,9.69288,9.42434,9.68498,466347.11166526,0
+LZB.US,D,20110428,000000,9.63463,9.83109,9.56947,9.80148,713862.43853826,0
+LZB.US,D,20110429,000000,9.83109,10.2043,9.73731,10.1806,952366.93165357,0
+LZB.US,D,20110502,000000,10.2131,10.2447,9.71953,9.83109,869457.33457983,0
+LZB.US,D,20110503,000000,9.75508,9.97921,9.69288,9.77976,828596.60686118,0
+LZB.US,D,20110504,000000,9.78766,9.78766,9.51912,9.6603,830050.13051702,0
+LZB.US,D,20110505,000000,9.51912,9.529,9.35563,9.49543,1222585.5889947,0
+LZB.US,D,20110506,000000,9.72842,9.78766,9.529,9.70177,825720.95971212,0
+LZB.US,D,20110509,000000,9.68498,9.71065,9.51912,9.63463,469840.63298161,0
+LZB.US,D,20110510,000000,9.73731,10.2131,9.6682,10.1865,897750.90689924,0
+LZB.US,D,20110511,000000,10.1263,10.1263,9.77186,9.83109,464762.92281667,0
+LZB.US,D,20110512,000000,9.73731,10.1441,9.61587,10.0819,458664.20091301,0
+LZB.US,D,20110513,000000,10.0631,10.1085,9.87454,9.88244,436339.69821298,0
+LZB.US,D,20110516,000000,9.78766,9.87454,9.72842,9.73731,426000.94144987,0
+LZB.US,D,20110517,000000,9.63463,9.91896,9.51024,9.67708,649991.46908474,0
+LZB.US,D,20110518,000000,9.67708,9.76298,9.57836,9.67708,492386.96263678,0
+LZB.US,D,20110519,000000,9.76298,9.80148,9.60601,9.71953,387880.13114516,0
+LZB.US,D,20110520,000000,9.6524,9.69288,9.43224,9.48555,627759.14105557,0
+LZB.US,D,20110523,000000,9.24516,9.40954,9.1031,9.19224,468543.09723031,0
+LZB.US,D,20110524,000000,9.28791,9.529,9.19224,9.19224,851722.32016174,0
+LZB.US,D,20110525,000000,9.11968,9.41645,9.08513,9.27823,385287.0854595,0
+LZB.US,D,20110526,000000,9.26263,9.39078,9.16321,9.33895,604291.06469183,0
+LZB.US,D,20110527,000000,9.38289,9.44212,9.25493,9.40954,291629.51660038,0
+LZB.US,D,20110531,000000,9.47569,9.6682,9.44212,9.57836,533157.54150152,0
+LZB.US,D,20110601,000000,9.529,9.5517,9.01226,9.06923,494692.34231669,0
+LZB.US,D,20110602,000000,9.05491,9.15354,8.7152,8.75064,407779.73096571,0
+LZB.US,D,20110603,000000,8.64659,8.69684,8.36048,8.41261,584795.6153512,0
+LZB.US,D,20110606,000000,8.43008,8.44676,7.99697,8.04022,1059287.5240315,0
+LZB.US,D,20110607,000000,8.1266,8.1266,7.84967,7.87554,589246.33517261,0
+LZB.US,D,20110608,000000,7.81542,8.22197,7.6854,8.17873,1356449.5467002,0
+LZB.US,D,20110609,000000,8.17004,8.38615,8.07467,8.26521,1122408.9412165,0
+LZB.US,D,20110610,000000,8.19581,8.43768,8.10053,8.17873,814497.93385385,0
+LZB.US,D,20110613,000000,8.24794,8.5755,8.17004,8.46474,1488545.9791239,0
+LZB.US,D,20110614,000000,8.61144,8.98354,8.59347,8.93269,630859.65388519,0
+LZB.US,D,20110615,000000,8.80188,8.89528,8.53305,8.68864,752820.92414844,0
+LZB.US,D,20110616,000000,8.70602,8.85243,8.55941,8.76792,672989.55591796,0
+LZB.US,D,20110617,000000,8.86971,9.18257,8.62881,8.81758,3587159.6399496,0
+LZB.US,D,20110620,000000,8.82715,9.2181,8.7152,9.11968,727881.09177638,0
+LZB.US,D,20110621,000000,9.27823,9.63463,9.19224,9.43224,1570846.8182066,0
+LZB.US,D,20110622,000000,9.5448,9.63463,8.29957,8.40382,3982734.8367487,0
+LZB.US,D,20110623,000000,8.28229,8.43768,8.20449,8.30865,1719897.3126173,0
+LZB.US,D,20110624,000000,8.33461,8.40382,8.07467,8.10972,1256694.268846,0
+LZB.US,D,20110627,000000,8.14408,8.50679,8.09205,8.40382,754215.69911296,0
+LZB.US,D,20110628,000000,8.45604,8.47342,8.2738,8.46474,534077.26239315,0
+LZB.US,D,20110629,000000,8.53305,8.5674,8.31684,8.41261,612549.30745559,0
+LZB.US,D,20110630,000000,8.4826,8.5755,8.42109,8.54095,640247.28959408,0
+LZB.US,D,20110701,000000,8.51577,8.7853,8.45604,8.74175,623648.75848041,0
+LZB.US,D,20110705,000000,8.75953,8.82715,8.61144,8.7853,594548.91101811,0
+LZB.US,D,20110706,000000,8.74175,8.85243,8.62881,8.81008,353040.13137792,0
+LZB.US,D,20110707,000000,8.91404,8.96645,8.75064,8.777,502332.71091316,0
+LZB.US,D,20110708,000000,8.59347,8.73327,8.36907,8.66288,514959.62791219,0
+LZB.US,D,20110711,000000,8.53305,8.64659,8.30865,8.31684,695016.26352752,0
+LZB.US,D,20110712,000000,8.30865,8.39464,8.10972,8.14408,864508.2637907,0
+LZB.US,D,20110713,000000,8.23026,8.24794,8.01425,8.09205,887148.79393367,0
+LZB.US,D,20110714,000000,8.14408,8.25652,7.9016,7.94514,677084.74486606,0
+LZB.US,D,20110715,000000,8.00526,8.06627,7.92746,8.00526,421400.31117475,0
+LZB.US,D,20110718,000000,7.94514,7.95363,7.6854,7.78906,616993.94982617,0
+LZB.US,D,20110719,000000,7.9016,8.06627,7.9016,7.98799,486541.46785085,0
+LZB.US,D,20110720,000000,8.02284,8.06627,7.85817,8.01425,308167.27320579,0
+LZB.US,D,20110721,000000,8.04022,8.36907,8.03142,8.2738,550301.01737256,0
+LZB.US,D,20110722,000000,8.2738,8.29117,8.06627,8.16086,336959.19649292,0
+LZB.US,D,20110725,000000,8.00526,8.10972,7.86695,7.88462,811511.87968145,0
+LZB.US,D,20110726,000000,7.87554,7.91898,7.70268,7.75451,677048.2801611,0
+LZB.US,D,20110727,000000,7.71116,7.77207,7.48616,7.53829,776671.8799142,0
+LZB.US,D,20110728,000000,7.49486,7.65953,7.4602,7.52121,519414.39936749,0
+LZB.US,D,20110729,000000,7.39998,7.71985,7.27844,7.59022,593522.83473702,0
+LZB.US,D,20110801,000000,7.77207,7.8238,7.49486,7.61628,728593.16643147,0
+LZB.US,D,20110802,000000,7.52951,7.6854,7.29602,7.30451,756277.98075983,0
+LZB.US,D,20110803,000000,7.26976,7.45161,7.07102,7.40827,751319.79379447,0
+LZB.US,D,20110804,000000,7.2353,7.34765,6.88068,6.88068,741191.72199331,0
+LZB.US,D,20110805,000000,7.05346,7.12275,6.60366,6.76803,1250580.3533152,0
+LZB.US,D,20110808,000000,6.48222,6.65549,5.93716,5.9804,1170627.4360682,0
+LZB.US,D,20110809,000000,6.197,6.83734,6.10134,6.82856,1652297.8270822,0
+LZB.US,D,20110810,000000,6.40452,6.6467,6.13589,6.16176,1051151.8431927,0
+LZB.US,D,20110811,000000,6.3525,6.74187,6.17944,6.65549,806181.95530724,0
+LZB.US,D,20110812,000000,6.78521,6.81976,6.4217,6.58618,528761.51873753,0
+LZB.US,D,20110815,000000,6.68125,7.1658,6.63821,7.14013,453565.21967018,0
+LZB.US,D,20110816,000000,6.941,7.04466,6.78521,6.9496,571589.31470679,0
+LZB.US,D,20110817,000000,7.00991,7.05346,6.62932,6.69004,465039.44682925,0
+LZB.US,D,20110818,000000,6.36978,6.49091,6.11033,6.23985,809939.84573451,0
+LZB.US,D,20110819,000000,6.09295,6.45635,6.06668,6.22277,601656.48975886,0
+LZB.US,D,20110822,000000,6.41312,6.4217,6.06668,6.10134,844562.0701805,0
+LZB.US,D,20110823,000000,6.14488,6.66397,6.0583,6.60366,996321.08184254,0
+LZB.US,D,20110824,000000,6.06668,6.75945,6.06668,6.71581,1620627.2179206,0
+LZB.US,D,20110825,000000,6.76803,7.17468,6.60366,7.1658,2702591.7368,0
+LZB.US,D,20110826,000000,7.04466,7.07102,6.73318,7.00181,969997.61649915,0
+LZB.US,D,20110829,000000,7.1658,7.61628,7.10519,7.6074,686091.52698987,0
+LZB.US,D,20110830,000000,7.52121,7.74591,7.37342,7.66792,592087.54343367,0
+LZB.US,D,20110831,000000,7.74591,7.77207,7.43443,7.61628,818407.76055176,0
+LZB.US,D,20110901,000000,7.59872,7.8238,7.21793,7.24389,878515.77503565,0
+LZB.US,D,20110902,000000,6.93261,7.07942,6.71581,6.80249,569932.1964483,0
+LZB.US,D,20110906,000000,6.49091,6.8715,6.43049,6.85432,758994.60127896,0
+LZB.US,D,20110907,000000,7.01919,7.25238,6.96677,7.20065,448756.94315852,0
+LZB.US,D,20110908,000000,7.14013,7.30451,6.88917,6.941,446208.46544558,0
+LZB.US,D,20110909,000000,6.82856,6.85432,6.43889,6.54304,778462.70209087,0
+LZB.US,D,20110912,000000,6.43889,6.81976,6.43889,6.81128,528231.76760722,0
+LZB.US,D,20110913,000000,6.85432,7.01919,6.7246,6.86331,605852.96955406,0
+LZB.US,D,20110914,000000,6.92363,7.24389,6.80249,7.11407,596771.23220341,0
+LZB.US,D,20110915,000000,7.24389,7.24389,6.9496,7.14013,528531.58851462,0
+LZB.US,D,20110916,000000,7.20065,7.35654,7.07102,7.07942,839148.07440321,0
+LZB.US,D,20110919,000000,6.85432,6.941,6.65549,6.91484,565744.83282933,0
+LZB.US,D,20110920,000000,6.9496,7.09689,6.70742,6.70742,423927.51780981,0
+LZB.US,D,20110921,000000,6.71581,6.80249,6.24874,6.26602,573018.52855932,0
+LZB.US,D,20110922,000000,6.13589,6.32614,6.0583,6.23127,912045.07124147,0
+LZB.US,D,20110923,000000,6.23985,6.43049,6.11901,6.22277,654109.95492768,0
+LZB.US,D,20110926,000000,6.3525,6.58618,6.17074,6.57749,492374.80773513,0
+LZB.US,D,20110927,000000,6.89767,7.44283,6.82856,7.10519,1176060.6771064,0
+LZB.US,D,20110928,000000,7.10519,7.10519,6.49091,6.49091,624017.45716384,0
+LZB.US,D,20110929,000000,6.7246,6.91484,6.43889,6.75945,629302.81356532,0
+LZB.US,D,20110930,000000,6.57749,6.86331,6.41312,6.41312,561023.66644618,0
+LZB.US,D,20111003,000000,6.36079,6.56911,5.9804,5.9804,961502.35315318,0
+LZB.US,D,20111004,000000,5.87634,6.79351,5.85038,6.76803,983531.08657968,0
+LZB.US,D,20111005,000000,6.75945,6.9496,6.61224,6.92363,656059.80373428,0
+LZB.US,D,20111006,000000,6.86331,7.35654,6.86331,7.34765,793714.06493815,0
+LZB.US,D,20111007,000000,7.39998,7.39998,6.941,7.15722,839647.43827939,0
+LZB.US,D,20111010,000000,7.35654,7.52951,7.21793,7.52951,441250.27848021,0
+LZB.US,D,20111011,000000,7.39998,7.64175,7.33916,7.58144,387461.79994666,0
+LZB.US,D,20111012,000000,7.71116,7.84967,7.61628,7.74591,475897.82563797,0
+LZB.US,D,20111013,000000,7.64175,7.77207,7.49486,7.6854,326688.30459734,0
+LZB.US,D,20111014,000000,7.80624,7.98799,7.37342,7.67661,465847.74778907,0
+LZB.US,D,20111017,000000,7.59872,7.59872,7.26976,7.32149,405937.25045702,0
+LZB.US,D,20111018,000000,7.34765,7.97949,7.07942,7.832,554279.72184651,0
+LZB.US,D,20111019,000000,7.78037,7.98799,7.62478,7.74591,745456.06665606,0
+LZB.US,D,20111020,000000,7.76309,7.84967,7.44283,7.81542,274634.93827456,0
+LZB.US,D,20111021,000000,7.99697,8.06627,7.57275,7.96232,518423.77488288,0
+LZB.US,D,20111024,000000,8.00526,8.86971,7.91898,8.74175,1903700.6966667,0
+LZB.US,D,20111025,000000,8.64659,8.65458,8.343,8.51577,970945.69882797,0
+LZB.US,D,20111026,000000,8.69684,9.05491,8.35189,8.88688,1206895.6367795,0
+LZB.US,D,20111027,000000,9.1031,9.51912,9.01977,9.17299,1203704.975096,0
+LZB.US,D,20111028,000000,9.11968,9.37331,8.97416,9.19224,634853.5519862,0
+LZB.US,D,20111031,000000,8.95037,9.0949,8.74175,8.79349,427613.49173563,0
+LZB.US,D,20111101,000000,8.35189,8.70602,8.17004,8.47342,1215313.9190817,0
+LZB.US,D,20111102,000000,8.75064,8.89528,8.4826,8.73327,599807.93179935,0
+LZB.US,D,20111103,000000,8.91404,8.92351,8.49959,8.79349,408051.19043593,0
+LZB.US,D,20111104,000000,8.61144,8.83456,8.51577,8.777,590679.60065903,0
+LZB.US,D,20111107,000000,8.69684,9.02816,8.60295,8.99302,473770.71784895,0
+LZB.US,D,20111108,000000,9.08513,9.24516,8.74175,9.2181,371728.29266719,0
+LZB.US,D,20111109,000000,8.86971,8.95817,8.47342,8.50679,532676.4099778,0
+LZB.US,D,20111110,000000,8.68134,8.88688,8.43008,8.75064,375508.46708082,0
+LZB.US,D,20111111,000000,8.93269,9.1031,8.90476,9.0949,307440.00492364,0
+LZB.US,D,20111114,000000,9.01977,9.0949,8.7853,8.89528,254151.90317475,0
+LZB.US,D,20111115,000000,8.83456,9.34576,8.83456,9.26263,373544.43755562,0
+LZB.US,D,20111116,000000,9.12768,9.30252,8.86971,8.95037,430001.92991017,0
+LZB.US,D,20111117,000000,8.92351,9.1031,8.5755,8.80188,409859.2320566,0
+LZB.US,D,20111118,000000,8.80188,8.93269,8.62881,8.8781,354460.22905421,0
+LZB.US,D,20111121,000000,8.5755,8.60295,8.33461,8.49959,301742.39477447,0
+LZB.US,D,20111122,000000,8.4826,8.86033,8.42109,8.6376,404503.98497061,0
+LZB.US,D,20111123,000000,8.47342,8.4826,7.98799,8.1266,516648.14633328,0
+LZB.US,D,20111125,000000,8.03142,8.26521,7.88462,8.06627,334836.14033778,0
+LZB.US,D,20111128,000000,8.43768,8.55013,8.00526,8.13548,923047.28305307,0
+LZB.US,D,20111129,000000,8.16086,8.343,8.01425,8.22197,584014.6629201,0
+LZB.US,D,20111130,000000,8.75064,8.7853,8.2738,8.5674,1295104.7709734,0
+LZB.US,D,20111201,000000,9.51912,11.9872,8.84295,10.0118,3602021.0330356,0
+LZB.US,D,20111202,000000,10.1806,10.6012,9.92685,10.2823,1601335.3631826,0
+LZB.US,D,20111205,000000,10.4728,10.611,10.2823,10.4412,1012618.7791403,0
+LZB.US,D,20111206,000000,10.4313,10.4313,10.0819,10.3415,627901.96114998,0
+LZB.US,D,20111207,000000,10.2724,10.5646,10.0819,10.4876,645619.75612407,0
+LZB.US,D,20111208,000000,10.3247,10.3949,10.0819,10.1263,520864.88429791,0
+LZB.US,D,20111209,000000,10.1352,10.774,10.0819,10.7157,619235.51627242,0
+LZB.US,D,20111212,000000,10.4965,10.7157,10.2299,10.4797,811135.07773025,0
+LZB.US,D,20111213,000000,10.6288,10.6821,9.82123,9.94563,1112792.3881932,0
+LZB.US,D,20111214,000000,9.82123,9.96043,9.56947,9.67708,962281.27976735,0
+LZB.US,D,20111215,000000,9.95248,10.1964,9.71953,10.0394,616208.94576118,0
+LZB.US,D,20111216,000000,10.1865,10.3149,9.5517,9.62575,2184128.4584867,0
+LZB.US,D,20111219,000000,9.71953,10.0206,9.47569,9.5369,731074.79218533,0
+LZB.US,D,20111220,000000,9.77976,10.1085,9.75508,10.0631,567264.19553578,0
+LZB.US,D,20111221,000000,10.0552,10.4116,9.87454,10.3247,422475.00706244,0
+LZB.US,D,20111222,000000,10.3849,10.533,10.1263,10.1964,446943.8369955,0
+LZB.US,D,20111223,000000,10.2447,10.3781,10.0907,10.2537,261633.24514128,0
+LZB.US,D,20111227,000000,10.1717,10.6288,10.1717,10.3247,445877.24437557,0
+LZB.US,D,20111228,000000,10.3494,10.4313,10.0907,10.2625,537758.17177662,0
+LZB.US,D,20111229,000000,10.2447,10.6012,10.2447,10.4797,537155.49123641,0
+LZB.US,D,20111230,000000,10.4511,10.5755,10.1825,10.3021,577896.69575548,0
+LZB.US,D,20120103,000000,10.5913,10.7818,10.2389,10.3849,774347.25497334,0
+LZB.US,D,20120104,000000,10.2823,10.5241,10.0206,10.4313,618573.07413241,0
+LZB.US,D,20120105,000000,10.2991,10.7976,10.2447,10.5054,637689.6957049,0
+LZB.US,D,20120106,000000,10.4797,10.5913,10.2221,10.5153,647370.06196189,0
+LZB.US,D,20120109,000000,10.5054,10.8618,10.4215,10.6367,1552561.7944888,0
+LZB.US,D,20120110,000000,10.8342,10.8806,10.5725,10.691,662432.01092511,0
+LZB.US,D,20120111,000000,10.6012,10.691,10.4412,10.611,375077.98098067,0
+LZB.US,D,20120112,000000,10.5913,11.158,10.5913,11.1402,993305.65332448,0
+LZB.US,D,20120113,000000,11.0099,11.1747,10.7492,11.0514,868876.93802597,0
+LZB.US,D,20120117,000000,11.1501,11.3722,11.1027,11.2093,894719.27184564,0
+LZB.US,D,20120118,000000,11.2004,11.4581,11.0514,11.3999,654883.81699949,0
+LZB.US,D,20120119,000000,11.4581,11.4917,11.2507,11.4097,438956.04079348,0
+LZB.US,D,20120120,000000,11.4097,11.5894,11.31,11.3999,537421.88616426,0
+LZB.US,D,20120123,000000,11.4186,11.4186,10.7888,11.0168,361717.71824866,0
+LZB.US,D,20120124,000000,10.8984,11.6358,10.8984,11.5707,480825.62534921,0
+LZB.US,D,20120125,000000,11.5894,11.5894,11.1669,11.4818,670587.94993331,0
+LZB.US,D,20120126,000000,11.5805,11.6763,11.2507,11.4186,298199.24094304,0
+LZB.US,D,20120127,000000,11.3387,11.8924,11.3199,11.8846,406036.51548718,0
+LZB.US,D,20120130,000000,11.7602,11.7958,11.5361,11.5707,407366.46430955,0
+LZB.US,D,20120131,000000,11.6042,11.7227,11.2133,11.4057,574692.86626183,0
+LZB.US,D,20120201,000000,11.5361,11.9872,11.4186,11.9024,745393.26633086,0
+LZB.US,D,20120202,000000,11.8846,12.1176,11.779,11.8658,574061.82428441,0
+LZB.US,D,20120203,000000,12.084,12.317,12.003,12.3002,1014968.726793,0
+LZB.US,D,20120206,000000,12.2637,12.317,12.084,12.1432,461349.42126953,0
+LZB.US,D,20120207,000000,12.1265,12.2015,11.849,12.003,553727.68672983,0
+LZB.US,D,20120208,000000,12.0742,12.2469,11.9694,12.0208,324881.27588515,0
+LZB.US,D,20120209,000000,12.1176,12.1926,11.8748,12.1334,366517.89149256,0
+LZB.US,D,20120210,000000,11.9872,12.1176,11.9112,11.935,366298.09035436,0
+LZB.US,D,20120213,000000,12.1176,12.3753,12.0288,12.1847,717020.68715072,0
+LZB.US,D,20120214,000000,12.1176,12.165,11.935,12.1571,453169.17245803,0
+LZB.US,D,20120215,000000,12.2015,12.2015,11.935,12.012,486460.43517317,0
+LZB.US,D,20120216,000000,11.9872,12.1571,11.9606,12.1008,375610.77083639,0
+LZB.US,D,20120217,000000,12.1748,12.24,12.0742,12.1265,344747.44972615,0
+LZB.US,D,20120221,000000,12.1571,12.5964,12.1432,12.4789,1354952.4679802,0
+LZB.US,D,20120222,000000,12.551,12.7119,11.9872,12.0208,1029973.9528819,0
+LZB.US,D,20120223,000000,12.0642,12.9814,12.0642,12.7731,1029260.8653182,0
+LZB.US,D,20120224,000000,12.7494,12.9616,12.4887,12.5155,701571.80715159,0
+LZB.US,D,20120227,000000,12.3595,12.8778,12.1492,12.5421,479964.65314889,0
+LZB.US,D,20120228,000000,12.5333,12.6359,12.3525,12.5687,410215.77583837,0
+LZB.US,D,20120229,000000,12.5687,12.783,12.3081,12.3673,669371.44685968,0
+LZB.US,D,20120301,000000,12.4266,12.551,12.24,12.3002,656782.00747408,0
+LZB.US,D,20120302,000000,12.2716,12.4266,11.9024,11.9438,567021.09750275,0
+LZB.US,D,20120305,000000,11.8846,12.1265,11.7602,11.8312,557984.94103329,0
+LZB.US,D,20120306,000000,11.7069,11.7158,11.3821,11.5459,595155.64319222,0
+LZB.US,D,20120307,000000,11.6358,11.9024,11.6062,11.8924,217049.06588337,0
+LZB.US,D,20120308,000000,12.0554,12.165,11.8924,12.0742,432558.51089087,0
+LZB.US,D,20120309,000000,12.1008,12.3348,12.0208,12.2538,503249.39307939,0
+LZB.US,D,20120312,000000,12.2805,12.6576,12.2469,12.5964,518320.45821885,0
+LZB.US,D,20120313,000000,12.7307,12.9814,12.6013,12.9716,620216.01167231,0
+LZB.US,D,20120314,000000,12.94,12.9814,12.5777,12.7119,411126.38055377,0
+LZB.US,D,20120315,000000,12.7208,13.171,12.5687,13.094,738845.82597456,0
+LZB.US,D,20120316,000000,13.087,13.1789,12.6428,12.8334,2745002.2144792,0
+LZB.US,D,20120319,000000,12.8116,13.1118,12.5964,12.9558,534719.44636373,0
+LZB.US,D,20120320,000000,12.7731,12.8205,12.4266,12.6951,361277.10306379,0
+LZB.US,D,20120321,000000,12.7573,12.8956,12.5687,12.7731,407867.85400268,0
+LZB.US,D,20120322,000000,12.5865,12.6872,12.4177,12.6675,456426.68610065,0
+LZB.US,D,20120323,000000,12.5065,12.7396,12.1432,12.6497,604536.1885418,0
+LZB.US,D,20120326,000000,12.7642,13.1295,12.6576,13.0683,591996.38167128,0
+LZB.US,D,20120327,000000,13.0683,13.25,13.019,13.0683,610648.0782556,0
+LZB.US,D,20120328,000000,13.0436,13.3625,12.9034,13.1206,372896.17613421,0
+LZB.US,D,20120329,000000,12.9616,13.1295,12.6675,13.087,372823.24672431,0
+LZB.US,D,20120330,000000,13.2253,13.2253,12.861,12.9478,314355.1310549,0
+LZB.US,D,20120402,000000,12.8679,12.9814,12.7119,12.9716,424518.04344837,0
+LZB.US,D,20120403,000000,12.9034,13.2786,12.8511,13.0338,858505.76819178,0
+LZB.US,D,20120404,000000,12.8274,13.0002,12.7208,12.9133,856765.59143866,0
+LZB.US,D,20120405,000000,12.7929,13.1118,12.7929,13.087,474945.69167526,0
+LZB.US,D,20120409,000000,12.7396,12.9034,12.6576,12.7573,345988.26260308,0
+LZB.US,D,20120410,000000,12.7573,12.7573,11.6259,11.6891,806551.66689914,0
+LZB.US,D,20120411,000000,11.8846,11.9784,11.7424,11.8658,407146.66317135,0
+LZB.US,D,20120412,000000,11.8392,12.4365,11.779,12.4009,470090.82137394,0
+LZB.US,D,20120413,000000,12.3249,12.3753,12.0288,12.0909,408801.75561291,0
+LZB.US,D,20120416,000000,12.2015,12.2114,11.8135,12.0386,441409.30511015,0
+LZB.US,D,20120417,000000,12.1748,12.5964,12.1492,12.5865,554347.58671406,0
+LZB.US,D,20120418,000000,12.4523,12.6497,12.2538,12.5777,423004.75819275,0
+LZB.US,D,20120419,000000,12.5589,12.6428,12.1265,12.3249,495635.36010316,0
+LZB.US,D,20120420,000000,12.5687,12.5865,12.2469,12.3447,672658.33484795,0
+LZB.US,D,20120423,000000,12.0554,12.2469,11.9182,12.1008,576400.62994386,0
+LZB.US,D,20120424,000000,12.1087,12.6181,12.012,12.3821,690122.90270429,0
+LZB.US,D,20120425,000000,12.6181,12.9814,12.4887,12.9301,565516.92842337,0
+LZB.US,D,20120426,000000,12.9034,13.1118,12.8334,13.009,740137.28427503,0
+LZB.US,D,20120427,000000,13.0604,13.3625,12.8334,13.2786,857687.33814724,0
+LZB.US,D,20120430,000000,13.25,13.2598,12.9212,13.0436,463288.12808295,0
+LZB.US,D,20120501,000000,13.019,13.6557,12.94,13.171,690251.54208011,0
+LZB.US,D,20120502,000000,13.0002,14.2204,12.9814,14.0694,1256327.5959794,0
+LZB.US,D,20120503,000000,14.0614,14.1602,13.5699,13.8729,810222.44719791,0
+LZB.US,D,20120504,000000,13.7189,13.8473,13.4494,13.5115,657465.72069197,0
+LZB.US,D,20120507,000000,13.3891,13.5797,13.2233,13.3704,536384.66789,0
+LZB.US,D,20120508,000000,13.2322,13.3546,12.8116,13.009,653181.11785981,0
+LZB.US,D,20120509,000000,12.783,12.8866,12.551,12.7396,694198.84639145,0
+LZB.US,D,20120510,000000,12.9133,13.3289,12.8679,13.2233,429516.74675257,0
+LZB.US,D,20120511,000000,13.0338,13.4059,13.009,13.171,482758.2547118,0
+LZB.US,D,20120514,000000,12.9478,13.2845,12.8511,13.0002,636333.41126228,0
+LZB.US,D,20120515,000000,12.9558,13.3191,12.8116,12.9814,564163.68270616,0
+LZB.US,D,20120516,000000,13.094,13.4681,12.9301,12.9716,476481.26091725,0
+LZB.US,D,20120517,000000,13.0258,13.0772,11.9438,11.9606,732154.55261538,0
+LZB.US,D,20120518,000000,11.9438,11.9606,11.4641,11.6536,843773.01448162,0
+LZB.US,D,20120521,000000,11.7336,12.0386,11.4315,12.0288,480761.81211553,0
+LZB.US,D,20120522,000000,12.0742,12.3821,11.9537,12.1087,550648.4449781,0
+LZB.US,D,20120523,000000,11.9537,12.3821,11.7958,12.2903,356242.94796311,0
+LZB.US,D,20120524,000000,12.3911,12.6773,12.0554,12.3673,228146.49109124,0
+LZB.US,D,20120525,000000,12.3911,12.4977,12.2716,12.4079,186786.39949641,0
+LZB.US,D,20120529,000000,12.551,12.9212,12.4009,12.6773,386641.34408518,0
+LZB.US,D,20120530,000000,12.5065,12.5065,12.1176,12.3002,353640.7861012,0
+LZB.US,D,20120531,000000,12.2903,12.3081,11.7868,12.2114,749441.8614893,0
+LZB.US,D,20120601,000000,11.8135,11.8924,11.0938,11.2843,1081405.3934034,0
+LZB.US,D,20120604,000000,11.3001,11.4245,10.9062,11.1501,1100600.0089282,0
+LZB.US,D,20120605,000000,11.1501,11.4917,10.8984,11.4315,668087.07891849,0
+LZB.US,D,20120606,000000,11.5282,11.697,11.2093,11.6536,577354.78972351,0
+LZB.US,D,20120607,000000,11.8748,11.8924,11.4315,11.5983,503164.30876782,0
+LZB.US,D,20120608,000000,11.5361,11.9942,11.2843,11.9537,511126.78225807,0
+LZB.US,D,20120611,000000,12.1432,12.1432,11.3821,11.4492,667493.51455451,0
+LZB.US,D,20120612,000000,11.5361,11.6457,11.3199,11.5894,525227.48108234,0
+LZB.US,D,20120613,000000,11.5282,11.7513,10.8884,10.9724,970028.00375328,0
+LZB.US,D,20120614,000000,11.0415,11.3821,10.9496,11.2093,745397.31796475,0
+LZB.US,D,20120615,000000,11.2755,11.5983,11.1501,11.3287,1594185.2422861,0
+LZB.US,D,20120618,000000,11.2577,11.3465,11.0938,11.2577,683697.0113645,0
+LZB.US,D,20120619,000000,11.3387,11.6832,11.2755,11.3643,769469.08777719,0
+LZB.US,D,20120620,000000,11.0938,11.0938,9.77976,9.92685,3671493.3863335,0
+LZB.US,D,20120621,000000,9.8923,9.90909,9.47569,9.70177,2111045.0864898,0
+LZB.US,D,20120622,000000,9.75508,10.0394,9.70177,9.94563,1431002.6488886,0
+LZB.US,D,20120625,000000,9.73731,9.92685,9.59613,9.79457,733719.49620302,0
+LZB.US,D,20120626,000000,9.80148,10.1006,9.7452,9.997,650430.05845267,0
+LZB.US,D,20120627,000000,9.93575,10.2447,9.93575,10.1628,660164.10885863,0
+LZB.US,D,20120628,000000,10.0305,10.2389,9.92685,10.2389,532902.28856683,0
+LZB.US,D,20120629,000000,10.5093,10.7532,10.3099,10.6406,907897.21105288,0
+LZB.US,D,20120702,000000,10.6644,10.774,10.4313,10.6742,568366.23995218,0
+LZB.US,D,20120703,000000,10.6989,10.8884,10.6189,10.767,113991.70641371,0
+LZB.US,D,20120705,000000,10.7492,10.9496,10.7157,10.8806,402793.18256316,0
+LZB.US,D,20120706,000000,10.6989,10.7492,10.5577,10.6554,308364.79035763,0
+LZB.US,D,20120709,000000,10.611,10.6466,10.4027,10.5913,450369.49344429,0
+LZB.US,D,20120710,000000,10.7157,11.0415,10.3494,10.4797,487625.27991478,0
+LZB.US,D,20120711,000000,10.4481,10.5646,10.2131,10.3583,453260.33422041,0
+LZB.US,D,20120712,000000,10.2221,10.5054,10.2221,10.3781,1077542.1604951,0
+LZB.US,D,20120713,000000,10.4797,10.9062,10.4649,10.8164,1116100.5472593,0
+LZB.US,D,20120716,000000,10.8252,10.9319,10.4728,10.6288,288287.93155467,0
+LZB.US,D,20120717,000000,10.7068,10.8342,10.5814,10.6989,217277.98319781,0
+LZB.US,D,20120718,000000,10.6466,10.8164,10.6012,10.7157,287086.6221081,0
+LZB.US,D,20120719,000000,10.8164,10.9566,10.5725,10.853,636729.45847442,0
+LZB.US,D,20120720,000000,10.7226,10.8342,10.6288,10.6989,394305.00957649,0
+LZB.US,D,20120723,000000,10.3781,10.457,10.0907,10.3149,458406.92216138,0
+LZB.US,D,20120724,000000,10.3681,10.3849,9.95248,10.0118,418160.01697613,0
+LZB.US,D,20120725,000000,10.1263,10.2131,9.76298,9.94563,414505.4432129,0
+LZB.US,D,20120726,000000,10.1964,10.3247,9.84097,10.0907,309957.08247399,0
+LZB.US,D,20120727,000000,10.1352,10.5646,9.997,10.4649,299630.48061252,0
+LZB.US,D,20120730,000000,10.4876,10.6644,10.2891,10.5725,550253.41067442,0
+LZB.US,D,20120731,000000,10.4965,10.7068,10.3149,10.3494,361725.82151644,0
+LZB.US,D,20120801,000000,10.4649,10.4876,10.0305,10.073,356699.76968352,0
+LZB.US,D,20120802,000000,9.95248,10.2447,9.91896,10.1529,397933.24771948,0
+LZB.US,D,20120803,000000,10.4116,10.6821,10.3781,10.533,389520.02995966,0
+LZB.US,D,20120806,000000,10.5725,10.8074,10.533,10.7226,441314.09171388,0
+LZB.US,D,20120807,000000,10.8164,11.1905,10.7324,11.1313,311007.46855837,0
+LZB.US,D,20120808,000000,11.0237,11.2162,10.9132,10.9921,254788.00969451,0
+LZB.US,D,20120809,000000,10.9408,11.234,10.8716,11.1126,360370.54998228,0
+LZB.US,D,20120810,000000,11.0336,11.1126,10.9496,11.0168,254629.99597304,0
+LZB.US,D,20120813,000000,11.0336,11.0691,10.767,11.0602,372388.70899026,0
+LZB.US,D,20120814,000000,11.1905,11.4097,10.9921,11.077,567225.70501388,0
+LZB.US,D,20120815,000000,11.001,11.234,10.9062,11.2093,318936.51606907,0
+LZB.US,D,20120816,000000,11.2093,11.5361,11.0099,11.4917,481498.19657393,0
+LZB.US,D,20120817,000000,11.4917,12.1176,11.3199,12.0288,860639.9663401,0
+LZB.US,D,20120820,000000,12.0288,12.0288,11.5282,11.7691,434177.13862747,0
+LZB.US,D,20120821,000000,11.849,11.9784,11.5983,11.6832,879772.79444811,0
+LZB.US,D,20120822,000000,12.6102,12.7731,11.3821,11.5707,1414891.3267494,0
+LZB.US,D,20120823,000000,11.5983,11.7602,11.5539,11.6161,558184.48400207,0
+LZB.US,D,20120824,000000,11.5627,11.7691,11.5005,11.6891,488759.73740226,0
+LZB.US,D,20120827,000000,11.7513,11.9024,11.5983,11.7602,315451.09802048,0
+LZB.US,D,20120828,000000,11.7256,11.9024,11.6161,11.6457,351116.61819157,0
+LZB.US,D,20120829,000000,11.6536,11.9694,11.6358,11.935,514902.90503781,0
+LZB.US,D,20120830,000000,11.8135,11.935,11.6832,11.849,415038.23306863,0
+LZB.US,D,20120831,000000,11.925,12.0188,11.7227,11.9418,425675.79783069,0
+LZB.US,D,20120904,000000,11.8846,12.2538,11.7256,12.1087,391801.09983626,0
+LZB.US,D,20120905,000000,12.1492,12.2538,11.9606,12.2015,539800.19525409,0
+LZB.US,D,20120906,000000,12.3348,12.7731,12.3002,12.7731,806661.061014,0
+LZB.US,D,20120907,000000,12.8511,13.0436,12.7119,12.94,642858.56763222,0
+LZB.US,D,20120910,000000,12.9212,13.171,12.8205,13.0683,681847.44049653,0
+LZB.US,D,20120911,000000,13.0526,13.4494,13.0258,13.0772,642699.54100228,0
+LZB.US,D,20120912,000000,13.1789,13.3704,13.1038,13.25,433112.57182449,0
+LZB.US,D,20120913,000000,13.2845,13.2934,12.8778,13.1118,884070.56509042,0
+LZB.US,D,20120914,000000,13.2065,13.4129,13.1295,13.4059,696548.79404409,0
+LZB.US,D,20120917,000000,13.3625,13.4129,13.0526,13.2322,296027.5651813,0
+LZB.US,D,20120918,000000,13.1384,13.25,13.0526,13.1295,431046.23854373,0
+LZB.US,D,20120919,000000,13.1966,13.3704,13.1295,13.25,294855.6300804,0
+LZB.US,D,20120920,000000,13.0604,13.2322,13.0604,13.1532,456207.89787092,0
+LZB.US,D,20120921,000000,13.2786,13.3102,12.9716,13.0258,1032456.5915442,0
+LZB.US,D,20120924,000000,12.9716,13.0258,12.6102,12.6773,546713.29556841,0
+LZB.US,D,20120925,000000,12.7642,12.8778,12.4523,12.5155,589845.97698743,0
+LZB.US,D,20120926,000000,12.5333,12.6497,12.2805,12.4523,705392.49790406,0
+LZB.US,D,20120927,000000,12.5333,12.7642,12.317,12.7494,417307.14804359,0
+LZB.US,D,20120928,000000,12.6359,12.705,12.3911,12.6586,322844.31695005,0
+LZB.US,D,20121001,000000,12.7307,12.9616,12.6497,12.8274,419411.97184624,0
+LZB.US,D,20121002,000000,12.8778,12.9814,12.7396,12.8334,355740.54536152,0
+LZB.US,D,20121003,000000,12.8334,12.9814,12.6951,12.8956,369837.19255191,0
+LZB.US,D,20121004,000000,12.9814,13.0772,12.8956,13.0772,362510.82558143,0
+LZB.US,D,20121005,000000,13.171,13.5699,13.1532,13.4593,532200.34299645,0
+LZB.US,D,20121008,000000,13.3467,13.4059,13.1295,13.2934,307417.72093728,0
+LZB.US,D,20121009,000000,13.2233,13.3961,13.1966,13.2421,574840.75089858,0
+LZB.US,D,20121010,000000,13.2598,13.3625,13.1888,13.2687,354330.57676993,0
+LZB.US,D,20121011,000000,13.4059,13.4059,12.8334,12.9212,927278.20173628,0
+LZB.US,D,20121012,000000,12.9814,13.0772,12.704,12.7396,456698.14557086,0
+LZB.US,D,20121015,000000,12.8274,13.0002,12.7307,12.9814,319005.39384509,0
+LZB.US,D,20121016,000000,13.0604,13.2421,13.009,13.1463,258189.35634,0
+LZB.US,D,20121017,000000,13.1966,13.5609,13.1789,13.5412,430390.88676302,0
+LZB.US,D,20121018,000000,13.7189,14.8256,13.7189,14.6419,1994481.6054683,0
+LZB.US,D,20121019,000000,14.4534,14.6075,14.2106,14.4722,544949.82192046,0
+LZB.US,D,20121022,000000,14.4287,14.5047,14.1948,14.2866,273025.4267142,0
+LZB.US,D,20121023,000000,14.1464,14.2342,13.791,14.1128,353502.01764068,0
+LZB.US,D,20121024,000000,14.1514,14.2777,13.9934,14.1878,311038.86872097,0
+LZB.US,D,20121025,000000,14.3132,14.4011,13.8561,13.9786,325557.89874376,0
+LZB.US,D,20121026,000000,13.9934,14.0614,13.7693,14.0032,220367.35403425,0
+LZB.US,D,20121031,000000,14.0644,14.2244,13.9203,14.0428,387055.6236498,0
+LZB.US,D,20121101,000000,14.098,14.4534,13.8996,14.4189,391082.94773035,0
+LZB.US,D,20121102,000000,14.5305,14.7161,14.179,14.179,389193.873432,0
+LZB.US,D,20121105,000000,14.2204,14.7229,14.1178,14.6785,377110.88828189,0
+LZB.US,D,20121106,000000,14.7131,14.7615,14.4841,14.5097,228902.12081058,0
+LZB.US,D,20121107,000000,14.2481,14.3646,13.9203,14.0428,227330.08686365,0
+LZB.US,D,20121108,000000,14.023,14.1128,13.479,13.5915,239274.30355324,0
+LZB.US,D,20121109,000000,13.4494,13.7426,13.2233,13.5797,307732.73547175,0
+LZB.US,D,20121112,000000,13.6123,13.7525,13.4681,13.5037,381858.3902853,0
+LZB.US,D,20121113,000000,13.4316,13.7426,13.3013,13.6824,451249.71090555,0
+LZB.US,D,20121114,000000,13.7623,13.9252,12.9913,13.0772,385137.1750058,0
+LZB.US,D,20121115,000000,13.009,13.1463,12.5155,12.5777,489640.967772,0
+LZB.US,D,20121116,000000,12.5687,13.2342,12.4701,13.1986,477549.87935411,0
+LZB.US,D,20121119,000000,13.4405,14.253,13.3793,13.7091,439121.14487424,0
+LZB.US,D,20121120,000000,13.6459,13.9687,13.6043,13.8907,514058.13937304,0
+LZB.US,D,20121121,000000,13.2164,14.2204,13.2164,14.0694,386315.18755753,0
+LZB.US,D,20121123,000000,14.1306,14.407,13.8769,14.2076,180914.56909024,0
+LZB.US,D,20121126,000000,14.1414,14.3764,13.9094,14.1178,492902.5330485,0
+LZB.US,D,20121127,000000,14.0694,14.3942,13.9934,14.1878,310168.78034442,0
+LZB.US,D,20121128,000000,14.098,14.2036,13.7189,13.9934,617844.79294179,0
+LZB.US,D,20121129,000000,12.7307,13.1118,12.2114,12.6359,2169531.4345117,0
+LZB.US,D,20121130,000000,12.6359,12.941,12.4256,12.9143,1422253.1455164,0
+LZB.US,D,20121203,000000,12.8027,13.0268,12.5155,12.8126,594290.61935801,0
+LZB.US,D,20121204,000000,12.8521,13.2085,12.7405,13.1898,515607.8893336,0
+LZB.US,D,20121205,000000,12.2291,13.1898,12.2291,12.5233,383782.91638013,0
+LZB.US,D,20121206,000000,12.4887,12.551,12.0732,12.3821,482530.35030583,0
+LZB.US,D,20121207,000000,12.6773,12.6773,12.164,12.1738,749182.55692074,0
+LZB.US,D,20121210,000000,12.0909,12.3743,12.0633,12.1255,478670.156123,0
+LZB.US,D,20121211,000000,12.1827,12.2203,11.7938,11.854,876173.93065078,0
+LZB.US,D,20121212,000000,11.9172,12.2538,11.8372,12.011,777036.52696375,0
+LZB.US,D,20121213,000000,12.0366,12.1827,11.7039,11.9004,613080.07149438,0
+LZB.US,D,20121214,000000,11.8906,11.9418,11.543,11.6131,599330.85190952,0
+LZB.US,D,20121217,000000,11.7039,12.1482,11.7039,11.934,523539.97556972,0
+LZB.US,D,20121218,000000,11.934,12.1482,11.847,12.1166,661727.02662932,0
+LZB.US,D,20121219,000000,12.164,12.4701,11.9764,12.2203,582889.32160885,0
+LZB.US,D,20121220,000000,12.1916,12.4079,12.1738,12.4009,396488.84023989,0
+LZB.US,D,20121221,000000,12.2203,12.4887,12.0633,12.1827,1657946.8176248,0
+LZB.US,D,20121224,000000,12.1916,12.2538,12.083,12.164,175157.19734128,0
+LZB.US,D,20121226,000000,12.1571,12.2795,12.002,12.0732,303784.41825194,0
+LZB.US,D,20121227,000000,12.1423,12.1423,11.6743,12.083,563006.94123232,0
+LZB.US,D,20121228,000000,11.9764,12.1827,11.9004,12.0278,341201.25716931,0
+LZB.US,D,20121231,000000,11.9932,12.3585,11.9004,12.2795,633779.86900698,0
+LZB.US,D,20130102,000000,12.6961,13.244,12.6181,13.0268,715393.95614635,0
+LZB.US,D,20130103,000000,13.0624,13.164,12.6961,12.8215,436770.18431314,0
+LZB.US,D,20130104,000000,12.8966,13.3576,12.8689,13.2519,475202.97042689,0
+LZB.US,D,20130107,000000,13.3724,13.6587,13.3655,13.4069,620336.54778035,0
+LZB.US,D,20130108,000000,13.3823,13.4523,12.8876,13.0456,570333.3082028,0
+LZB.US,D,20130109,000000,13.0624,13.2085,12.8126,12.9054,446913.44974137,0
+LZB.US,D,20130110,000000,12.9834,13.1463,12.8334,13.0456,404155.5444566,0
+LZB.US,D,20130111,000000,13.0624,13.1986,12.8432,13.1138,387317.96694378,0
+LZB.US,D,20130114,000000,13.1463,13.3576,13.1138,13.1986,385524.10604171,0
+LZB.US,D,20130115,000000,13.1048,13.2707,13.096,13.2085,183949.24286924,0
+LZB.US,D,20130116,000000,13.1463,13.2618,13.1226,13.1898,293020.23993101,0
+LZB.US,D,20130117,000000,13.2865,13.4701,13.164,13.2618,636659.56778992,0
+LZB.US,D,20130118,000000,13.2865,13.3911,13.1404,13.2519,418471.9927852,0
+LZB.US,D,20130122,000000,13.2085,13.3043,13.0012,13.2618,660133.7216045,0
+LZB.US,D,20130123,000000,13.2865,13.4977,13.1463,13.3655,365841.26863395,0
+LZB.US,D,20130124,000000,13.4158,13.4977,13.3043,13.4435,373471.50814572,0
+LZB.US,D,20130125,000000,13.4523,13.8255,13.4523,13.6587,499655.59382441,0
+LZB.US,D,20130128,000000,13.6775,13.7317,13.4879,13.6863,339023.50395674,0
+LZB.US,D,20130129,000000,13.6231,13.7465,13.5067,13.7377,336112.40501119,0
+LZB.US,D,20130130,000000,13.7377,13.8255,13.4523,13.5225,357500.98028405,0
+LZB.US,D,20130131,000000,13.4523,13.6775,13.4523,13.5727,337736.09729014,0
+LZB.US,D,20130201,000000,13.6488,14.1997,13.6409,14.023,447454.34286486,0
+LZB.US,D,20130204,000000,13.8601,13.9815,13.5451,13.7229,483940.31889742,0
+LZB.US,D,20130205,000000,13.7377,13.9894,13.6331,13.8334,324259.35008398,0
+LZB.US,D,20130206,000000,13.7564,13.9648,13.5225,13.6331,280824.82194061,0
+LZB.US,D,20130207,000000,13.6083,13.6587,13.1463,13.3131,302687.43837788,0
+LZB.US,D,20130208,000000,13.2184,13.3911,13.1808,13.2618,174831.04081363,0
+LZB.US,D,20130211,000000,13.2184,13.2618,13.0535,13.2085,244207.16780683,0
+LZB.US,D,20130212,000000,13.2253,13.5067,13.1552,13.3823,444849.14227754,0
+LZB.US,D,20130213,000000,13.3655,13.479,13.1138,13.2253,387000.92659238,0
+LZB.US,D,20130214,000000,13.1404,13.2253,13.01,13.1463,306508.12913035,0
+LZB.US,D,20130215,000000,13.1898,13.5451,13.1226,13.3823,516183.22134511,0
+LZB.US,D,20130219,000000,13.4069,13.4523,13.0782,13.4158,541530.24292249,0
+LZB.US,D,20130220,000000,14.9095,15.9333,14.8829,14.952,2758257.1347302,0
+LZB.US,D,20130221,000000,15.1,15.5523,14.8592,15.4644,685221.43861331,0
+LZB.US,D,20130222,000000,15.5868,15.8119,15.3459,15.5611,485984.36819182,0
+LZB.US,D,20130225,000000,15.6303,15.8307,14.8908,14.8997,575785.79450199,0
+LZB.US,D,20130226,000000,14.9184,15.5611,14.8592,15.3528,301669.46536456,0
+LZB.US,D,20130227,000000,15.3114,15.8317,15.3114,15.7171,300914.8485537,0
+LZB.US,D,20130228,000000,15.6915,16.11,15.5453,15.9353,558343.510632,0
+LZB.US,D,20130301,000000,15.8119,16.1624,15.4456,15.9551,322769.36172319,0
+LZB.US,D,20130304,000000,15.8317,16.1426,15.5523,16.0301,316545.03916912,0
+LZB.US,D,20130305,000000,16.1525,16.4141,16.0202,16.1624,308673.72744127,0
+LZB.US,D,20130306,000000,16.2058,16.4408,15.9452,15.9896,406525.75027866,0
+LZB.US,D,20130307,000000,16.0034,16.1624,15.7783,16.1347,523781.04778581,0
+LZB.US,D,20130308,000000,16.3529,16.4911,15.9155,16.3529,599798.81562311,0
+LZB.US,D,20130311,000000,16.3164,16.4586,16.11,16.2314,562228.01461815,0
+LZB.US,D,20130312,000000,16.2314,16.7705,16.2156,16.343,407872.91854504,0
+LZB.US,D,20130313,000000,16.3618,16.4842,16.0577,16.423,269938.08169471,0
+LZB.US,D,20130314,000000,16.4842,16.579,16.2838,16.3164,330834.138969,0
+LZB.US,D,20130315,000000,16.2838,16.7705,16.2838,16.5721,1668523.6078785,0
+LZB.US,D,20130318,000000,16.3954,16.7893,16.343,16.5958,215300.78586249,0
+LZB.US,D,20130319,000000,16.6915,16.8475,16.3529,16.6392,234657.46674259,0
+LZB.US,D,20130320,000000,16.8071,16.8999,16.579,16.6392,511057.90448204,0
+LZB.US,D,20130321,000000,16.5168,16.6491,15.9965,16.0113,918933.86175249,0
+LZB.US,D,20130322,000000,16.1692,16.6313,16.1525,16.4744,316700.01416518,0
+LZB.US,D,20130325,000000,16.5869,16.6392,16.0478,16.423,288837.94085441,0
+LZB.US,D,20130326,000000,16.4141,16.5079,16.3006,16.4329,206848.0646723,0
+LZB.US,D,20130327,000000,16.3084,16.5721,16.2058,16.5,321256.07646758,0
+LZB.US,D,20130328,000000,16.5869,16.5869,16.2314,16.4141,255826.24087725,0
+LZB.US,D,20130401,000000,16.343,16.4586,15.9155,16.1692,365737.95196992,0
+LZB.US,D,20130402,000000,16.2314,16.3864,15.9452,16.0202,236087.69350359,0
+LZB.US,D,20130403,000000,16.0301,16.0301,15.0221,15.1938,397724.58857446,0
+LZB.US,D,20130404,000000,15.2502,15.3528,15.0221,15.337,357138.35905144,0
+LZB.US,D,20130405,000000,15.0043,15.412,15.0043,15.3765,356294.60629513,0
+LZB.US,D,20130408,000000,15.4456,15.8553,15.3597,15.8317,224992.29411266,0
+LZB.US,D,20130409,000000,15.8217,16.0844,15.7269,15.7733,241228.20399373,0
+LZB.US,D,20130410,000000,15.8465,16.2236,15.7269,16.1692,216744.18043361,0
+LZB.US,D,20130411,000000,16.196,16.5267,15.9353,16.3164,296422.59948498,0
+LZB.US,D,20130412,000000,16.266,16.4141,16.0923,16.1624,260537.27817569,0
+LZB.US,D,20130415,000000,16.039,16.1624,15.0991,15.3202,462331.94248636,0
+LZB.US,D,20130416,000000,15.5019,15.5197,14.9352,15.3459,378326.37844704,0
+LZB.US,D,20130417,000000,15.2126,15.2936,14.6391,14.9609,386689.96369179,0
+LZB.US,D,20130418,000000,14.9431,15.1504,14.6933,14.7515,272502.76594318,0
+LZB.US,D,20130419,000000,14.7377,15.2502,14.719,15.1426,299170.62016669,0
+LZB.US,D,20130422,000000,15.178,15.178,14.7515,15.0991,249400.34953746,0
+LZB.US,D,20130423,000000,15.2412,15.5197,15.1248,15.5197,323483.46219522,0
+LZB.US,D,20130424,000000,15.4278,15.6549,15.2679,15.4377,338390.43616238,0
+LZB.US,D,20130425,000000,15.5453,15.8465,15.5108,15.5523,251914.38836239,0
+LZB.US,D,20130426,000000,15.5019,15.5967,15.178,15.3854,202819.72768328,0
+LZB.US,D,20130429,000000,15.4022,15.7103,15.3202,15.5197,202846.06330352,0
+LZB.US,D,20130430,000000,15.4831,15.7547,15.3202,15.7103,402284.70251073,0
+LZB.US,D,20130501,000000,15.6135,15.7645,15.2028,15.2502,425368.88656398,0
+LZB.US,D,20130502,000000,15.3597,15.8119,15.3015,15.5769,350988.99172423,0
+LZB.US,D,20130503,000000,15.7783,16.3352,15.7783,15.9087,299031.85170618,0
+LZB.US,D,20130506,000000,15.9353,16.2236,15.7941,15.8642,263383.5509791,0
+LZB.US,D,20130507,000000,15.8721,16.186,15.8553,16.0923,210707.24594668,0
+LZB.US,D,20130508,000000,16.0577,16.3618,15.7467,16.1525,264510.91810728,0
+LZB.US,D,20130509,000000,16.1426,16.3954,16.118,16.2058,163510.77574215,0
+LZB.US,D,20130510,000000,16.2058,16.5869,16.1782,16.5454,274154.81965932,0
+LZB.US,D,20130513,000000,16.5958,16.6313,16.2908,16.5267,175723.41317655,0
+LZB.US,D,20130514,000000,16.5267,16.8149,16.4141,16.7005,242199.58321739,0
+LZB.US,D,20130515,000000,16.6116,16.9077,16.5267,16.7617,263244.78251858,0
+LZB.US,D,20130516,000000,16.6392,16.7429,16.3164,16.4496,157656.16477998,0
+LZB.US,D,20130517,000000,16.4586,16.8239,16.4329,16.8239,291264.86955083,0
+LZB.US,D,20130520,000000,16.7794,16.9611,16.6313,16.7429,218762.90701624,0
+LZB.US,D,20130521,000000,16.7893,16.9344,16.2908,16.6915,263682.35897804,0
+LZB.US,D,20130522,000000,16.7517,17.1289,16.0844,16.196,259270.12967853,0
+LZB.US,D,20130523,000000,15.9965,16.3864,15.8395,16.2908,199296.83202128,0
+LZB.US,D,20130524,000000,16.1426,16.5632,15.9353,16.5079,185195.12028852,0
+LZB.US,D,20130528,000000,16.8327,16.8485,16.3352,16.6669,327142.08759234,0
+LZB.US,D,20130529,000000,16.5454,16.6392,16.0923,16.2472,268475.44186264,0
+LZB.US,D,20130530,000000,16.3164,16.6392,16.2058,16.4586,179404.32256003,0
+LZB.US,D,20130531,000000,16.3302,16.4694,16.0942,16.1032,279307.48505112,0
+LZB.US,D,20130603,000000,16.1683,16.3352,15.7083,16.1258,348648.16024783,0
+LZB.US,D,20130604,000000,16.1683,16.352,15.4999,15.8011,251638.87725829,0
+LZB.US,D,20130605,000000,15.8297,16.2147,15.7349,15.7724,216005.77015828,0
+LZB.US,D,20130606,000000,15.7625,15.9886,15.6293,15.9886,218443.84084789,0
+LZB.US,D,20130607,000000,16.109,16.3756,15.7151,15.9087,248584.95821833,0
+LZB.US,D,20130610,000000,16.0291,16.1258,15.6115,16.0656,211753.58039717,0
+LZB.US,D,20130611,000000,15.9146,15.9531,15.2995,15.7724,334351.97008866,0
+LZB.US,D,20130612,000000,15.9886,16.2147,15.8109,15.9432,369375.30628915,0
+LZB.US,D,20130613,000000,15.9432,16.6224,15.7931,16.5869,255858.65394832,0
+LZB.US,D,20130614,000000,16.5454,16.7291,16.3954,16.423,259990.30760138,0
+LZB.US,D,20130617,000000,16.5168,17.0509,16.4842,16.6125,399471.85568686,0
+LZB.US,D,20130618,000000,16.7627,17.7469,16.7627,17.6778,1839413.4218317,0
+LZB.US,D,20130619,000000,16.9966,17.355,16.6491,17.2306,1905548.2417178,0
+LZB.US,D,20130620,000000,17.1131,17.4764,16.7014,16.8583,1157647.0140128,0
+LZB.US,D,20130621,000000,16.8249,16.9087,15.7349,16.265,1820574.3371802,0
+LZB.US,D,20130624,000000,16.0656,16.3756,15.7783,16.1515,746987.58426416,0
+LZB.US,D,20130625,000000,16.3855,17.1644,16.2147,16.9453,729844.10839311,0
+LZB.US,D,20130626,000000,17.1131,17.3718,17.0055,17.0243,615492.81947221,0
+LZB.US,D,20130627,000000,17.1398,17.6778,16.9521,17.6778,475919.09671587,0
+LZB.US,D,20130628,000000,17.5801,17.738,17.2384,17.6689,550739.60674049,0
+LZB.US,D,20130701,000000,17.7568,18.2968,17.7568,17.8951,414467.96559948,0
+LZB.US,D,20130702,000000,17.9217,18.129,17.4508,17.5455,343314.18423974,0
+LZB.US,D,20130703,000000,17.4764,18.0697,17.3638,17.9563,401883.59075623,0
+LZB.US,D,20130705,000000,18.129,18.2524,17.5544,17.9217,230162.17894846,0
+LZB.US,D,20130708,000000,18.0105,18.129,17.7291,17.8071,236848.38776529,0
+LZB.US,D,20130709,000000,17.9829,18.434,17.8319,18.3126,436767.14558773,0
+LZB.US,D,20130710,000000,18.2968,18.674,18.2277,18.5219,381631.4987878,0
+LZB.US,D,20130711,000000,18.7371,19.2456,18.7371,19.1527,634901.15868434,0
+LZB.US,D,20130712,000000,19.1527,19.4648,19.1083,19.2456,492547.00217519,0
+LZB.US,D,20130715,000000,19.211,19.3246,18.8743,19.1251,354757.01123621,0
+LZB.US,D,20130716,000000,19.0896,19.1527,18.6897,18.8003,368962.039633,0
+LZB.US,D,20130717,000000,18.8743,18.8813,18.4706,18.8102,415074.69777358,0
+LZB.US,D,20130718,000000,18.8102,18.9671,18.6818,18.8102,314609.37108112,0
+LZB.US,D,20130719,000000,18.7638,18.9001,18.5406,18.7144,385528.15767559,0
+LZB.US,D,20130722,000000,18.7638,18.7638,18.3402,18.4706,332201.5654048,0
+LZB.US,D,20130723,000000,18.5219,18.5762,18.279,18.3047,333446.42991562,0
+LZB.US,D,20130724,000000,18.4182,18.4182,17.7469,17.9217,368649.05091547,0
+LZB.US,D,20130725,000000,17.8319,17.8605,17.427,17.7222,459118.99681647,0
+LZB.US,D,20130726,000000,17.427,17.7469,17.3718,17.7291,461466.91865216,0
+LZB.US,D,20130729,000000,17.6344,17.8871,17.5386,17.8505,268640.5459434,0
+LZB.US,D,20130730,000000,18.0273,18.1991,17.6689,18.1023,314602.28072182,0
+LZB.US,D,20130731,000000,18.1467,18.2277,17.7883,18.0697,319695.18451382,0
+LZB.US,D,20130801,000000,18.2722,18.6552,18.2722,18.593,404001.58236902,0
+LZB.US,D,20130802,000000,18.5219,18.9523,18.513,18.8556,375263.34323085,0
+LZB.US,D,20130805,000000,18.7559,18.9849,18.6651,18.8743,366251.49656469,0
+LZB.US,D,20130806,000000,18.7914,18.8003,18.4094,18.674,325165.9031655,0
+LZB.US,D,20130807,000000,18.5406,18.7282,18.4182,18.6186,324745.54615005,0
+LZB.US,D,20130808,000000,18.7282,19.287,18.5406,19.2456,378776.10980815,0
+LZB.US,D,20130809,000000,18.9593,19.1607,18.6108,19.0609,954954.91279688,0
+LZB.US,D,20130812,000000,18.8743,19.5605,18.747,19.522,316769.90484968,0
+LZB.US,D,20130813,000000,19.605,19.605,19.2189,19.2959,352038.36490014,0
+LZB.US,D,20130814,000000,19.2456,19.2959,18.8901,18.9257,340659.35113734,0
+LZB.US,D,20130815,000000,18.4706,18.5674,18.0609,18.1655,624725.48018504,0
+LZB.US,D,20130816,000000,18.1389,18.5674,17.9563,18.1112,363618.94744866,0
+LZB.US,D,20130819,000000,18.0697,18.1912,17.6778,17.8071,438434.39293093,0
+LZB.US,D,20130820,000000,17.9829,18.6108,17.8505,18.513,749600.88811925,0
+LZB.US,D,20130821,000000,18.5042,19.5042,18.2277,19.1607,1178702.3423987,0
+LZB.US,D,20130822,000000,19.0185,19.8498,19.0185,19.3443,648823.58561772,0
+LZB.US,D,20130823,000000,19.4232,19.4864,19.1527,19.211,708284.35158866,0
+LZB.US,D,20130826,000000,19.211,19.4944,19.1863,19.2535,424865.47105392,0
+LZB.US,D,20130827,000000,19.0797,19.2624,18.8743,18.9849,719107.2786009,0
+LZB.US,D,20130828,000000,18.9671,19.1933,18.8813,19.0185,527798.24278165,0
+LZB.US,D,20130829,000000,19.0422,19.439,19.0185,19.1251,469768.71648017,0
+LZB.US,D,20130830,000000,19.1439,19.2722,18.4854,18.5674,456602.93217459,0
+LZB.US,D,20130903,000000,18.8901,19.0521,18.3837,18.513,576818.96114237,0
+LZB.US,D,20130904,000000,18.4854,18.7914,18.3392,18.6888,375127.61349574,0
+LZB.US,D,20130905,000000,18.747,18.9919,18.6098,18.9001,365961.804742,0
+LZB.US,D,20130906,000000,18.9445,19.3552,18.4528,18.9593,320190.49675613,0
+LZB.US,D,20130909,000000,19.0185,19.7965,19.0185,19.7708,467954.59740868,0
+LZB.US,D,20130910,000000,19.8853,20.0225,19.2722,20.0047,667393.23661589,0
+LZB.US,D,20130911,000000,19.9959,20.1459,19.751,19.9811,453929.86671973,0
+LZB.US,D,20130912,000000,19.9367,20.1459,19.5614,19.5892,379370.68708061,0
+LZB.US,D,20130913,000000,19.6928,19.7876,19.3897,19.6494,419240.79031466,0
+LZB.US,D,20130916,000000,19.8853,20.0857,19.8231,19.8942,422394.98729323,0
+LZB.US,D,20130917,000000,19.8231,20.37,19.8231,20.2605,402908.65412885,0
+LZB.US,D,20130918,000000,20.1459,21.1421,19.9367,20.7146,467184.78697074,0
+LZB.US,D,20130919,000000,20.8262,21.3227,20.4066,20.5053,499740.67813597,0
+LZB.US,D,20130920,000000,20.6148,20.7857,19.9722,20.0857,1262513.4280116,0
+LZB.US,D,20130923,000000,20.0047,20.0779,19.751,19.8419,402650.36246876,0
+LZB.US,D,20130924,000000,19.8053,20.1903,19.6592,19.8616,434441.50773839,0
+LZB.US,D,20130925,000000,19.8774,20.1805,19.7086,19.8685,498389.4582357,0
+LZB.US,D,20130926,000000,19.9959,20.1123,19.6158,19.8419,278565.0231419,0
+LZB.US,D,20130927,000000,19.6592,19.9189,19.6592,19.7708,245729.56923869,0
+LZB.US,D,20130930,000000,19.5052,19.833,19.371,19.833,313261.18990627,0
+LZB.US,D,20131001,000000,19.7876,20.2684,19.7876,20.0047,385424.84101156,0
+LZB.US,D,20131002,000000,19.988,20.0857,19.751,20.0315,400641.76497083,0
+LZB.US,D,20131003,000000,20.3286,20.3799,19.5328,19.9189,330951.63635163,0
+LZB.US,D,20131004,000000,19.8685,20.0779,19.6158,19.9367,267158.66085039,0
+LZB.US,D,20131007,000000,19.6494,19.7244,19.2031,19.4786,420251.67296867,0
+LZB.US,D,20131008,000000,19.4242,19.4312,18.6344,18.673,559776.77611842,0
+LZB.US,D,20131009,000000,18.7065,19.0609,18.2257,18.8556,680120.43155354,0
+LZB.US,D,20131010,000000,19.1439,19.211,19.0097,19.1439,244076.50261408,0
+LZB.US,D,20131011,000000,19.0521,19.5892,18.9919,19.5614,357496.92865016,0
+LZB.US,D,20131014,000000,19.3808,19.515,19.1163,19.515,260630.46575503,0
+LZB.US,D,20131015,000000,19.4706,19.5328,19.0422,19.1083,418085.06174929,0
+LZB.US,D,20131016,000000,19.2377,19.3976,19.1163,19.211,447878.75151419,0
+LZB.US,D,20131017,000000,19.0422,19.362,18.9523,19.211,636278.71420484,0
+LZB.US,D,20131018,000000,19.449,19.7086,19.1083,19.6592,429677.79919945,0
+LZB.US,D,20131021,000000,19.675,19.8053,19.4312,19.4954,458283.34732792,0
+LZB.US,D,20131022,000000,19.6592,20.1903,19.598,20.1459,352389.84413956,0
+LZB.US,D,20131023,000000,20.0225,20.8025,20.0225,20.2763,283344.93821637,0
+LZB.US,D,20131024,000000,20.2861,20.7432,20.1716,20.5824,462724.95097309,0
+LZB.US,D,20131025,000000,20.6692,20.679,20.2249,20.3898,340024.25752605,0
+LZB.US,D,20131028,000000,20.3464,20.5211,20.2348,20.296,259989.2946929,0
+LZB.US,D,20131029,000000,20.3898,20.4786,20.1617,20.4451,257872.3159886,0
+LZB.US,D,20131030,000000,20.4886,20.5646,20.1529,20.2605,169087.84978327,0
+LZB.US,D,20131031,000000,20.1993,20.5211,19.9811,20.1529,384420.03580836,0
+LZB.US,D,20131101,000000,20.1381,20.3059,19.9011,20.1993,461506.42208253,0
+LZB.US,D,20131104,000000,20.2605,20.7521,20.2605,20.7334,248622.43583176,0
+LZB.US,D,20131105,000000,20.6524,20.7432,20.4066,20.6336,197407.75772293,0
+LZB.US,D,20131106,000000,20.7334,20.7857,20.4352,20.606,233073.27789401,0
+LZB.US,D,20131107,000000,20.7956,20.9505,20.1035,20.2249,364004.8655761,0
+LZB.US,D,20131108,000000,20.1903,20.7768,19.9268,20.679,398004.15131244,0
+LZB.US,D,20131111,000000,20.5744,20.6968,20.3217,20.4974,391477.98203403,0
+LZB.US,D,20131112,000000,20.3641,20.688,20.3641,20.6692,235180.12751361,0
+LZB.US,D,20131113,000000,20.5468,21.3139,20.5468,21.2487,236790.65198244,0
+LZB.US,D,20131114,000000,21.1973,21.306,21.0533,21.1509,197811.90820284,0
+LZB.US,D,20131115,000000,21.1135,21.7176,21.0701,21.6328,288328.44789351,0
+LZB.US,D,20131118,000000,21.6822,21.9437,21.2231,21.2705,430618.79116898,0
+LZB.US,D,20131119,000000,21.3524,21.5518,20.9881,21.3227,578800.21011158,0
+LZB.US,D,20131120,000000,23.2055,23.9004,22.9744,23.4247,2497228.5959461,0
+LZB.US,D,20131121,000000,23.8146,24.786,23.5885,24.7594,919960.95094204,0
+LZB.US,D,20131122,000000,24.8275,25.0378,24.5945,24.949,471522.06104342,0
+LZB.US,D,20131125,000000,24.949,25.2362,24.5501,24.9568,450438.37122032,0
+LZB.US,D,20131126,000000,24.9934,25.9036,24.8956,25.6845,720635.75748358,0
+LZB.US,D,20131127,000000,25.9036,26.033,25.8128,25.8671,459308.41070054,0
+LZB.US,D,20131129,000000,25.948,25.948,25.5107,25.6045,196103.13161233,0
+LZB.US,D,20131202,000000,25.6133,25.6578,25.2659,25.3705,399642.02430999,0
+LZB.US,D,20131203,000000,25.2471,25.4741,25.2372,25.3784,339080.22683111,0
+LZB.US,D,20131204,000000,25.2274,25.4189,24.6419,24.8956,499653.56800747,0
+LZB.US,D,20131205,000000,24.9658,25.2836,24.9242,25.1938,204356.30983373,0
+LZB.US,D,20131206,000000,25.5107,25.7585,25.334,25.4741,359786.10179454,0
+LZB.US,D,20131209,000000,25.4929,25.9658,25.4929,25.7881,310762.3447084,0
+LZB.US,D,20131210,000000,25.8029,26.2966,25.64,25.7585,559976.3190872,0
+LZB.US,D,20131211,000000,25.7299,25.8128,25.095,25.2274,638678.29437256,0
+LZB.US,D,20131212,000000,25.3251,25.7299,25.0112,25.4643,450053.46600135,0
+LZB.US,D,20131213,000000,25.5019,25.6756,25.1602,25.5107,430428.36437644,0
+LZB.US,D,20131216,000000,25.5689,26.5513,25.334,26.1919,548569.95679568,0
+LZB.US,D,20131217,000000,26.1652,26.1652,25.7121,25.721,450438.37122032,0
+LZB.US,D,20131218,000000,25.6943,26.3953,25.6213,26.2521,564582.01390466,0
+LZB.US,D,20131219,000000,26.26,26.26,25.797,25.9757,302831.27138076,0
+LZB.US,D,20131220,000000,26.0428,26.4505,25.7486,26.3864,961184.2998933,0
+LZB.US,D,20131223,000000,26.5877,27.1634,26.4959,27.1534,370960.5080462,0
+LZB.US,D,20131224,000000,27.112,27.1534,26.7083,26.7605,180953.05961213,0
+LZB.US,D,20131226,000000,26.8297,27.1534,26.7605,26.8741,356052.52117057,0
+LZB.US,D,20131227,000000,26.9946,27.0676,26.3153,26.5513,396066.4574075,0
+LZB.US,D,20131230,000000,26.6035,26.9778,26.5423,26.9008,380894.10142093,0
+LZB.US,D,20131231,000000,27.043,27.1722,26.885,27.1288,419874.87101748,0
+LZB.US,D,20140102,000000,27.1052,27.121,26.2255,26.4101,402130.74042315,0
+LZB.US,D,20140103,000000,26.6806,27.3233,26.6806,27.1052,598085.98739871,0
+LZB.US,D,20140106,000000,27.1732,27.2048,26.6381,26.6658,389774.26998587,0
+LZB.US,D,20140107,000000,26.7083,27.0143,26.5701,26.6983,309936.82430456,0
+LZB.US,D,20140108,000000,26.6213,27.1812,26.4357,27.1298,352189.28826232,0
+LZB.US,D,20140109,000000,27.19,27.19,26.3153,26.3331,571913.44541749,0
+LZB.US,D,20140110,000000,26.3242,26.4269,25.8671,25.9382,810151.54360495,0
+LZB.US,D,20140113,000000,25.8868,25.8868,24.5125,24.7485,742394.04434835,0
+LZB.US,D,20140114,000000,24.8532,25.02,24.5857,24.94,664865.01707237,0
+LZB.US,D,20140115,000000,25.0634,25.2185,24.7762,25.0872,438247.00486381,0
+LZB.US,D,20140116,000000,25.02,25.4277,24.869,25.4119,365203.13629724,0
+LZB.US,D,20140117,000000,25.3537,25.5521,25.2185,25.3626,413526.97362996,0
+LZB.US,D,20140121,000000,25.5195,25.6213,24.5027,24.5293,556607.38551277,0
+LZB.US,D,20140122,000000,24.559,24.5659,23.9775,24.3981,828493.29019714,0
+LZB.US,D,20140123,000000,24.3023,24.7288,24.1868,24.711,562468.07392577,0
+LZB.US,D,20140124,000000,24.5757,24.5757,23.6803,23.7968,649256.09753482,0
+LZB.US,D,20140127,000000,23.8708,24.091,23.3091,23.7504,608482.47994467,0
+LZB.US,D,20140128,000000,23.8294,24.3211,23.8038,24.2667,476245.25324351,0
+LZB.US,D,20140129,000000,24.012,24.559,23.6803,23.7425,357671.14890717,0
+LZB.US,D,20140130,000000,24.0496,24.1098,23.5569,23.8038,403538.68319778,0
+LZB.US,D,20140131,000000,23.2993,23.861,23.1768,23.5569,337104.04240426,0
+LZB.US,D,20140203,000000,23.5658,23.5846,22.7424,22.7612,440314.35105304,0
+LZB.US,D,20140204,000000,22.856,23.2489,22.6556,23.0386,382447.9030154,0
+LZB.US,D,20140205,000000,22.9646,23.084,22.4966,22.9221,335157.23232307,0
+LZB.US,D,20140206,000000,23.0564,24.0812,23.0564,23.6537,576539.39840439,0
+LZB.US,D,20140207,000000,23.7504,23.9597,23.4285,23.5658,402962.33827781,0
+LZB.US,D,20140210,000000,23.6171,23.7158,23.0564,23.1867,391481.02075944,0
+LZB.US,D,20140211,000000,23.2577,23.6803,23.1768,23.4453,374081.27904524,0
+LZB.US,D,20140212,000000,23.5391,23.7682,23.4285,23.5293,326194.00526352,0
+LZB.US,D,20140213,000000,23.3565,23.9696,23.2835,23.933,406065.88983284,0
+LZB.US,D,20140214,000000,24.1631,24.1631,23.5569,24.012,347560.29655001,0
+LZB.US,D,20140218,000000,24.1285,24.3477,22.8372,23.7238,722036.60989893,0
+LZB.US,D,20140219,000000,21.9062,23.6892,21.617,23.1768,2990150.3742556,0
+LZB.US,D,20140220,000000,23.1038,23.2735,22.2113,22.2775,1069068.1682271,0
+LZB.US,D,20140221,000000,22.2507,22.6121,22.1412,22.5963,910957.20754366,0
+LZB.US,D,20140224,000000,22.6753,22.7978,22.0415,22.0681,671066.0427316,0
+LZB.US,D,20140225,000000,22.077,22.2962,21.851,21.921,629455.76274443,0
+LZB.US,D,20140226,000000,21.9556,22.5262,21.771,22.1421,579734.1117218,0
+LZB.US,D,20140227,000000,22.1057,22.4887,21.851,22.4818,534328.46369395,0
+LZB.US,D,20140228,000000,22.4887,22.6476,22.2211,22.4048,444995.00109736,0
+LZB.US,D,20140303,000000,22.2123,22.3693,21.9289,22.2517,431359.22726126,0
+LZB.US,D,20140304,000000,22.5085,23.0011,22.5085,22.6872,640775.01490745,0
+LZB.US,D,20140305,000000,22.6674,22.8856,22.5085,22.859,310942.64241623,0
+LZB.US,D,20140306,000000,22.8678,23.4839,22.8678,23.3802,473655.24628326,0
+LZB.US,D,20140307,000000,23.5796,23.5984,23.0337,23.1067,454702.71588307,0
+LZB.US,D,20140310,000000,23.0771,23.4404,22.934,23.3515,426159.9680798,0
+LZB.US,D,20140311,000000,23.4404,23.5332,23.1798,23.2865,514854.28543121,0
+LZB.US,D,20140312,000000,23.1146,23.4404,23.0969,23.3802,536229.69289394,0
+LZB.US,D,20140313,000000,23.5609,23.6398,22.9418,23.0495,580405.67003805,0
+LZB.US,D,20140314,000000,23.0406,23.8856,23.0169,23.856,578341.36257423,0
+LZB.US,D,20140317,000000,23.9656,24.4039,23.8008,24.1157,535304.90745995,0
+LZB.US,D,20140318,000000,24.1058,24.6133,24.0456,24.5827,385701.36502413,0
+LZB.US,D,20140319,000000,24.6557,24.8768,24.2085,24.2539,454300.59122009,0
+LZB.US,D,20140320,000000,24.2154,24.9134,24.1601,24.793,494027.87435974,0
+LZB.US,D,20140321,000000,24.9322,24.9816,24.3457,24.3872,1643296.1095007,0
+LZB.US,D,20140324,000000,24.5728,24.6389,23.7455,23.9736,370905.81098877,0
+LZB.US,D,20140325,000000,24.1601,24.4455,23.866,23.9558,307941.39461676,0
+LZB.US,D,20140326,000000,24.0358,24.1246,23.3417,23.3417,351912.76424974,0
+LZB.US,D,20140327,000000,23.2449,23.5243,23.087,23.3515,311977.83487355,0
+LZB.US,D,20140328,000000,23.3989,23.8472,23.2607,23.4089,321729.10472351,0
+LZB.US,D,20140331,000000,23.5984,23.866,23.2775,23.7732,344560.06165903,0
+LZB.US,D,20140401,000000,23.8076,24.2805,23.7376,23.8956,317087.95810956,0
+LZB.US,D,20140402,000000,23.9656,24.2154,23.5895,24.1335,183214.88422779,0
+LZB.US,D,20140403,000000,24.1522,24.3269,23.9134,24.0545,228950.74041719,0
+LZB.US,D,20140404,000000,24.1759,24.6212,23.4089,23.4247,259061.47053351,0
+LZB.US,D,20140407,000000,23.2529,23.2529,22.387,22.4315,490960.78750967,0
+LZB.US,D,20140408,000000,22.4315,22.9586,22.2617,22.5637,498927.31263379,0
+LZB.US,D,20140409,000000,22.6388,22.8678,22.3771,22.6674,355223.96204132,0
+LZB.US,D,20140410,000000,22.5815,22.6052,21.851,21.9931,425612.99750549,0
+LZB.US,D,20140411,000000,21.8233,22.2033,21.5261,21.6496,298924.48340825,0
+LZB.US,D,20140414,000000,21.9062,21.9842,21.4146,21.5074,313090.00837467,0
+LZB.US,D,20140415,000000,21.6338,21.763,21.0839,21.5903,235149.74025948,0
+LZB.US,D,20140416,000000,21.6832,21.921,21.5518,21.9112,190343.73404643,0
+LZB.US,D,20140417,000000,21.921,22.4225,21.6832,22.1343,312605.83812556,0
+LZB.US,D,20140421,000000,22.1057,22.3159,22.002,22.1767,161800.98624317,0
+LZB.US,D,20140422,000000,22.1866,22.7198,22.0869,22.5894,219234.92236371,0
+LZB.US,D,20140423,000000,22.5815,22.6576,22.1155,22.1254,230282.71505651,0
+LZB.US,D,20140424,000000,22.3347,22.464,21.8894,22.2379,215971.33127027,0
+LZB.US,D,20140425,000000,22.077,22.0869,21.5172,21.535,286461.65758152,0
+LZB.US,D,20140428,000000,21.6762,21.7453,20.7926,21.2783,366476.36224525,0
+LZB.US,D,20140429,000000,21.463,21.5992,21.0523,21.0601,274966.15934457,0
+LZB.US,D,20140430,000000,21.0098,21.2872,20.5438,21.2547,391940.88120526,0
+LZB.US,D,20140501,000000,21.2131,21.8894,20.9861,21.3958,348284.52610675,0
+LZB.US,D,20140502,000000,21.4906,22.0869,21.2872,21.8608,350658.78356269,0
+LZB.US,D,20140505,000000,21.6674,21.9467,21.2477,21.306,402114.53388761,0
+LZB.US,D,20140506,000000,21.1499,21.2615,20.4579,20.6297,751588.21453928,0
+LZB.US,D,20140507,000000,20.6198,21.0433,20.3849,21.0177,406372.80109954,0
+LZB.US,D,20140508,000000,20.9663,21.5518,20.8489,21.1125,530416.61117909,0
+LZB.US,D,20140509,000000,20.9861,22.1511,20.9209,22.1155,439692.42525187,0
+LZB.US,D,20140512,000000,22.1945,22.934,22.1945,22.8312,476319.19556189,0
+LZB.US,D,20140513,000000,22.7996,22.8154,22.2971,22.3061,686102.66898304,0
+LZB.US,D,20140514,000000,22.3061,22.3249,21.4402,21.4541,1010554.4716765,0
+LZB.US,D,20140515,000000,21.3326,21.4817,20.7837,21.2695,806252.8589002,0
+LZB.US,D,20140516,000000,21.2131,21.6496,21.1875,21.6426,635137.16635806,0
+LZB.US,D,20140519,000000,21.5074,21.7552,21.2299,21.7364,517733.98421416,0
+LZB.US,D,20140520,000000,21.5992,21.771,21.2221,21.2971,689713.68768203,0
+LZB.US,D,20140521,000000,21.3771,21.5804,21.1963,21.2299,557885.67600313,0
+LZB.US,D,20140522,000000,21.3524,21.6071,21.1213,21.5706,765921.88231187,0
+LZB.US,D,20140523,000000,21.5172,22.1945,21.4541,22.1866,461543.89969596,0
+LZB.US,D,20140527,000000,22.3781,22.6882,22.1866,22.2517,244056.24444465,0
+LZB.US,D,20140528,000000,22.2123,22.4137,21.7868,21.8134,282960.03299741,0
+LZB.US,D,20140529,000000,21.9546,22.1254,21.615,21.7444,181079.67317101,0
+LZB.US,D,20140530,000000,21.77,21.77,21.3761,21.4708,237494.62336976,0
+LZB.US,D,20140602,000000,21.533,21.7266,21.1471,21.4027,406326.20730988,0
+LZB.US,D,20140603,000000,21.3307,21.5064,21.1105,21.3307,410729.32043316,0
+LZB.US,D,20140604,000000,21.305,21.7176,21.1569,21.5686,233115.82004979,0
+LZB.US,D,20140605,000000,21.5153,22.1767,21.3129,22.1254,295801.68659227,0
+LZB.US,D,20140606,000000,22.2517,22.7552,22.2301,22.7059,569498.67162272,0
+LZB.US,D,20140609,000000,22.6684,23.4434,22.6684,23.2133,418002.00325466,0
+LZB.US,D,20140610,000000,23.0278,23.1087,22.2785,22.2873,515756.78687883,0
+LZB.US,D,20140611,000000,22.1599,22.1599,21.384,21.6486,650515.14276422,0
+LZB.US,D,20140612,000000,21.6416,21.7542,21.227,21.2595,521541.50715651,0
+LZB.US,D,20140613,000000,21.3761,21.4531,20.9644,21.1667,443516.15472975,0
+LZB.US,D,20140616,000000,21.1283,21.2685,20.533,20.7798,986269.99108517,0
+LZB.US,D,20140617,000000,20.763,22.0494,20.5132,21.842,1250456.7784818,0
+LZB.US,D,20140618,000000,19.6434,20.3049,19.5654,20.0827,3341620.4975035,0
+LZB.US,D,20140619,000000,20.5842,20.993,20.4886,20.6712,946279.35174308,0
+LZB.US,D,20140620,000000,20.68,20.8291,20.2851,20.5586,1657059.5098042,0
+LZB.US,D,20140623,000000,20.6632,20.8054,20.37,20.454,521747.12757612,0
+LZB.US,D,20140624,000000,20.4352,20.6632,20.2239,20.3464,679930.004761,0
+LZB.US,D,20140625,000000,20.3562,20.8706,20.2595,20.8538,419751.29618402,0
+LZB.US,D,20140626,000000,20.7551,20.8538,20.4066,20.5408,310363.25877084,0
+LZB.US,D,20140627,000000,20.4164,20.6712,20.3049,20.4451,1330969.8341132,0
+LZB.US,D,20140630,000000,20.3799,20.5922,20.2239,20.37,642075.58938416,0
+LZB.US,D,20140701,000000,20.4618,20.8805,20.4254,20.6632,1121324.1162441,0
+LZB.US,D,20140702,000000,20.69,20.7551,20.3464,20.4164,703745.50873028,0
+LZB.US,D,20140703,000000,20.4974,20.7886,20.4164,20.7798,479371.0887849,0
+LZB.US,D,20140707,000000,20.763,20.763,20.2417,20.2516,397995.0351362,0
+LZB.US,D,20140708,000000,20.1795,20.3148,19.7126,20.0907,710753.82244087,0
+LZB.US,D,20140709,000000,20.0907,20.1281,19.7471,19.7846,587039.20761439,0
+LZB.US,D,20140710,000000,19.364,19.7214,19.1617,19.5754,615707.55606805,0
+LZB.US,D,20140711,000000,19.518,19.6612,19.2545,19.3562,563208.51001804,0
+LZB.US,D,20140714,000000,19.5654,19.6533,19.2969,19.3166,318257.86739352,0
+LZB.US,D,20140715,000000,19.3166,19.442,18.9513,19.0797,401640.49272321,0
+LZB.US,D,20140716,000000,19.2288,19.3265,18.9751,19.0797,274906.39774478,0
+LZB.US,D,20140717,000000,18.9573,19.0343,18.4904,18.5446,492106.38699032,0
+LZB.US,D,20140718,000000,18.588,18.7707,18.5446,18.7036,442984.3777825,0
+LZB.US,D,20140721,000000,18.6325,18.9059,18.4034,18.8803,574134.75369432,0
+LZB.US,D,20140722,000000,18.9987,19.1251,18.826,19.0797,568950.68813993,0
+LZB.US,D,20140723,000000,19.0343,19.527,18.8981,19.3917,737605.01309763,0
+LZB.US,D,20140724,000000,19.518,19.7274,19.1873,19.2041,583483.89888131,0
+LZB.US,D,20140725,000000,18.9573,19.212,18.8635,19.0175,334209.14999425,0
+LZB.US,D,20140728,000000,18.9513,18.9513,18.7036,18.9336,424502.8498213,0
+LZB.US,D,20140729,000000,19.0343,19.1794,18.9336,19.0343,349649.92672561,0
+LZB.US,D,20140730,000000,19.134,19.2041,19.0175,19.0709,248848.31442079,0
+LZB.US,D,20140731,000000,18.8882,19.0521,18.4904,18.4992,575359.36003572,0
+LZB.US,D,20140801,000000,18.516,18.744,18.0796,18.0865,599371.36824837,0
+LZB.US,D,20140804,000000,18.2277,18.4824,18.1843,18.2001,613630.08079411,0
+LZB.US,D,20140805,000000,18.0865,18.7608,18.0865,18.5358,562496.43536295,0
+LZB.US,D,20140806,000000,18.3956,18.9513,18.3077,18.8981,300209.8642579,0
+LZB.US,D,20140807,000000,18.9751,19.0896,18.8803,19.0255,285681.71805888,0
+LZB.US,D,20140808,000000,18.9909,19.7126,18.9909,19.6198,433336.42459657,0
+LZB.US,D,20140811,000000,19.679,19.8024,19.4174,19.4332,254054.66396153,0
+LZB.US,D,20140812,000000,19.3996,19.601,19.2811,19.3996,307567.63139098,0
+LZB.US,D,20140813,000000,19.4894,19.6286,19.3562,19.4894,213548.45420772,0
+LZB.US,D,20140814,000000,19.4984,19.8903,19.4094,19.8745,337177.98472264,0
+LZB.US,D,20140815,000000,19.9851,19.9851,19.3068,19.3917,280343.69041691,0
+LZB.US,D,20140818,000000,19.5556,19.9416,19.4598,19.8656,382779.1240854,0
+LZB.US,D,20140819,000000,19.8745,20.5922,19.8656,20.4164,1015027.4754842,0
+LZB.US,D,20140820,000000,19.8903,20.2516,19.0709,19.1163,1989133.4487417,0
+LZB.US,D,20140821,000000,19.1163,19.2811,18.8349,19.2199,722978.61477693,0
+LZB.US,D,20140822,000000,19.1537,19.442,19.0521,19.3463,376896.15168604,0
+LZB.US,D,20140825,000000,19.3729,19.4736,18.9336,18.9751,441080.10985709,0
+LZB.US,D,20140826,000000,19.0175,19.2288,18.8537,19.2041,440366.00938506,0
+LZB.US,D,20140827,000000,19.1715,19.3068,19.0245,19.1083,288604.97190608,0
+LZB.US,D,20140828,000000,19.0175,19.1715,18.8339,18.8625,458407.93506986,0
+LZB.US,D,20140829,000000,18.8971,19.0422,18.7598,18.8151,310545.58229561,0
+LZB.US,D,20140902,000000,18.8714,19.2387,18.8151,19.2288,372110.15916075,0
+LZB.US,D,20140903,000000,19.2732,19.3166,18.9651,19.0896,323423.70059543,0
+LZB.US,D,20140904,000000,19.1439,20.0501,19.0995,19.987,1108887.6260376,0
+LZB.US,D,20140905,000000,19.9535,20.1035,19.6622,20.0047,493556.87192074,0
+LZB.US,D,20140908,000000,19.9347,20.0591,19.68,19.8221,398863.09769582,0
+LZB.US,D,20140909,000000,19.7293,19.7481,19.1794,19.2387,405944.34081632,0
+LZB.US,D,20140910,000000,19.1942,19.3838,19.0609,19.2969,307274.90084287,0
+LZB.US,D,20140911,000000,19.134,19.2811,18.9977,19.1794,354224.22138048,0
+LZB.US,D,20140912,000000,19.134,19.2643,18.7697,18.9563,398072.01617999,0
+LZB.US,D,20140915,000000,18.8714,18.9129,18.6038,18.7431,404351.0357915,0
+LZB.US,D,20140916,000000,18.7431,18.9899,18.6769,18.8151,390102.45233046,0
+LZB.US,D,20140917,000000,18.8793,19.2387,18.8427,18.9415,332230.93975046,0
+LZB.US,D,20140918,000000,18.9829,18.9899,18.2425,18.2603,863126.65663631,0
+LZB.US,D,20140919,000000,18.2702,18.3492,17.8101,18.0658,2594516.4287652,0
+LZB.US,D,20140922,000000,18.0411,18.2425,17.9089,17.9433,285749.58292643,0
+LZB.US,D,20140923,000000,17.8989,17.9789,17.7055,17.7133,396395.65266055,0
+LZB.US,D,20140924,000000,17.818,17.9977,17.6887,17.9701,342383.32135492,0
+LZB.US,D,20140925,000000,17.8821,18.0658,17.6788,17.8989,344044.49124731,0
+LZB.US,D,20140926,000000,17.9089,18.0233,17.7587,17.9789,276343.71486508,0
+LZB.US,D,20140929,000000,17.7687,18.0411,17.7687,17.8625,181567.89505401,0
+LZB.US,D,20140930,000000,17.8723,17.9701,17.4488,17.4488,364422.18386613,0
+LZB.US,D,20141001,000000,17.4142,17.5712,17.0716,17.1496,369659.93356948,0
+LZB.US,D,20141002,000000,17.1417,17.7775,17.1417,17.7489,400338.90533801,0
+LZB.US,D,20141003,000000,17.9335,18.3304,17.8101,18.2257,559398.96125875,0
+LZB.US,D,20141006,000000,18.3215,18.4104,18.1981,18.2702,557849.21129817,0
+LZB.US,D,20141007,000000,18.207,18.207,17.5455,17.74,643053.04605864,0
+LZB.US,D,20141008,000000,17.6531,17.7587,17.2188,17.6265,445933.96724995,0
+LZB.US,D,20141009,000000,17.5633,17.6788,16.9463,16.9729,412815.91188333,0
+LZB.US,D,20141010,000000,16.8751,17.4676,16.7785,17.1062,398939.06583114,0
+LZB.US,D,20141013,000000,17.1161,17.6699,17.0341,17.3342,343005.24715609,0
+LZB.US,D,20141014,000000,17.511,17.9977,17.424,17.8437,312161.1713068,0
+LZB.US,D,20141015,000000,17.4843,18.1823,17.352,18.1083,327696.14852596,0
+LZB.US,D,20141016,000000,17.7311,18.4548,17.7311,18.2425,311954.53797872,0
+LZB.US,D,20141017,000000,18.4982,18.4982,18.0075,18.1734,371155.9993811,0
+LZB.US,D,20141020,000000,18.1448,18.9651,18.0411,18.9651,489438.38607781,0
+LZB.US,D,20141021,000000,19.0245,19.1942,18.8625,19.0422,397236.36669146,0
+LZB.US,D,20141022,000000,19.0422,19.1873,18.8427,18.8625,297685.69634827,0
+LZB.US,D,20141023,000000,19.0797,19.3739,19.0797,19.212,216552.74073259,0
+LZB.US,D,20141024,000000,19.2466,19.289,19.0245,19.2466,156662.50156997,0
+LZB.US,D,20141027,000000,19.1617,19.2643,18.9563,19.2643,187575.45519529,0
+LZB.US,D,20141028,000000,19.2811,20.0403,19.2041,20.0225,387865.95042657,0
+LZB.US,D,20141029,000000,20.0403,20.1391,19.7293,19.9712,320313.0586811,0
+LZB.US,D,20141030,000000,19.8399,20.4293,19.8034,20.3928,357705.58779518,0
+LZB.US,D,20141031,000000,20.6396,20.6938,20.1459,20.1549,436399.45981277,0
+LZB.US,D,20141103,000000,20.1035,20.298,19.9623,20.2447,403113.26163998,0
+LZB.US,D,20141104,000000,20.2269,20.3839,20.0591,20.218,208926.55285472,0
+LZB.US,D,20141105,000000,20.3167,20.3582,19.9535,20.1301,170509.9732765,0
+LZB.US,D,20141106,000000,20.1637,20.5794,20.0779,20.5704,233457.1702045,0
+LZB.US,D,20141107,000000,20.5438,20.7116,20.3582,20.4826,342391.42462268,0
+LZB.US,D,20141110,000000,20.5438,20.6672,20.4105,20.6584,237726.57940961,0
+LZB.US,D,20141111,000000,20.6584,20.9595,20.5004,20.759,211808.27745461,0
+LZB.US,D,20141112,000000,20.7028,21.0285,20.5606,20.9891,156170.22805308,0
+LZB.US,D,20141113,000000,21.0453,21.0967,20.4826,20.5527,151105.68569827,0
+LZB.US,D,20141114,000000,20.603,20.7679,20.4105,20.527,285645.25335393,0
+LZB.US,D,20141117,000000,20.4293,20.5794,19.9712,20.0501,267040.15055927,0
+LZB.US,D,20141118,000000,19.987,20.1923,19.7481,19.908,576515.08860108,0
+LZB.US,D,20141119,000000,20.841,21.5942,20.1213,21.1441,1018759.0302913,0
+LZB.US,D,20141120,000000,21.1441,21.7946,20.9407,21.7434,705064.31555947,0
+LZB.US,D,20141121,000000,22.1757,22.546,21.8578,22.4324,558140.92893781,0
+LZB.US,D,20141124,000000,22.5272,23.0722,22.4235,23.0633,754172.1440487,0
+LZB.US,D,20141125,000000,23.1107,23.1847,22.7552,22.9458,360215.57498623,0
+LZB.US,D,20141126,000000,22.9764,23.0435,22.782,22.9083,373219.29393645,0
+LZB.US,D,20141128,000000,22.9616,23.2084,22.8016,22.9863,189123.17933892,0
+LZB.US,D,20141201,000000,22.8096,23.3861,22.6141,23.012,558304.00720164,0
+LZB.US,D,20141202,000000,23.0435,23.3003,22.8016,22.8886,357296.37277291,0
+LZB.US,D,20141203,000000,22.8609,23.2005,22.8234,22.9083,271206.24310035,0
+LZB.US,D,20141204,000000,22.8164,22.9616,22.5539,22.623,275246.73499102,0
+LZB.US,D,20141205,000000,22.6141,23.0198,22.4453,22.8412,222529.91361975,0
+LZB.US,D,20141208,000000,22.782,23.1472,22.7138,22.8164,289644.21599729,0
+LZB.US,D,20141209,000000,22.6388,23.4217,22.544,23.396,353200.17091633,0
+LZB.US,D,20141210,000000,23.3101,23.3575,22.4808,22.4808,288589.77827902,0
+LZB.US,D,20141211,000000,22.6388,23.0811,22.5539,22.7918,222968.50298768,0
+LZB.US,D,20141212,000000,22.4453,23.005,22.4305,22.6486,298979.18046569,0
+LZB.US,D,20141215,000000,22.696,23.0366,22.6684,22.7059,285748.57001797,0
+LZB.US,D,20141216,000000,22.6585,22.8786,22.1827,22.1915,352162.95264206,0
+LZB.US,D,20141217,000000,22.2349,22.8096,22.1383,22.7918,607518.19108032,0
+LZB.US,D,20141218,000000,23.1847,23.4295,22.8412,23.2845,324305.94387364,0
+LZB.US,D,20141219,000000,23.3387,23.3773,23.0198,23.2499,1239859.7300586,0
+LZB.US,D,20141222,000000,23.2163,23.3575,22.9705,23.0722,237281.91259085,0
+LZB.US,D,20141223,000000,23.1472,23.7287,23.1472,23.4295,202406.46102713,0
+LZB.US,D,20141224,000000,23.4898,23.783,23.3861,23.4819,157701.74566118,0
+LZB.US,D,20141226,000000,23.6221,23.8254,23.396,23.4562,149842.58883498,0
+LZB.US,D,20141229,000000,23.396,23.7109,23.0811,23.6398,136350.64800175,0
+LZB.US,D,20141230,000000,23.5243,23.8688,23.5243,23.7208,127508.96995871,0
+LZB.US,D,20141231,000000,23.8412,24.2687,23.7109,23.7376,247427.20383602,0
+LZB.US,D,20150102,000000,23.9064,24.171,23.1107,23.4562,216812.04530116,0
+LZB.US,D,20150105,000000,23.2745,23.8254,23.1472,23.2845,282870.89705196,0
+LZB.US,D,20150106,000000,23.3773,23.4375,22.6585,22.773,319188.73027834,0
+LZB.US,D,20150107,000000,23.0435,23.2499,22.7918,23.2499,406868.11334184,0
+LZB.US,D,20150108,000000,23.4375,23.7208,23.3299,23.5609,359586.55882576,0
+LZB.US,D,20150109,000000,23.4463,23.6221,23.3199,23.473,869778.42656512,0
+LZB.US,D,20150112,000000,23.5056,23.8788,23.2084,23.8018,189676.22736407,0
+LZB.US,D,20150113,000000,23.8976,24.5441,23.2923,23.8018,264130.0645222,0
+LZB.US,D,20150114,000000,23.4898,23.8254,23.2923,23.7642,250379.83202888,0
+LZB.US,D,20150115,000000,23.9262,24.3507,23.4059,23.4463,400225.45958926,0
+LZB.US,D,20150116,000000,23.3003,23.9765,23.2745,23.8886,277875.23247317,0
+LZB.US,D,20150120,000000,23.9686,24.1463,23.4562,23.7287,259651.99617207,0
+LZB.US,D,20150121,000000,23.7109,24.0812,23.6398,23.8018,379293.70603682,0
+LZB.US,D,20150122,000000,24.011,24.0565,23.6843,23.942,784707.28281436,0
+LZB.US,D,20150123,000000,23.9686,24.2865,23.7376,24.1957,234741.53814568,0
+LZB.US,D,20150126,000000,24.3141,25.097,24.3053,24.7466,473761.60167271,0
+LZB.US,D,20150127,000000,24.5165,24.6913,24.3763,24.4613,184858.83467617,0
+LZB.US,D,20150128,000000,24.5077,24.7564,23.8254,23.9064,267046.2280101,0
+LZB.US,D,20150129,000000,23.9162,24.5245,23.9162,24.3921,324040.56185425,0
+LZB.US,D,20150130,000000,24.1779,24.3141,23.5984,23.6063,427687.43405401,0
+LZB.US,D,20150202,000000,23.6221,23.783,23.1107,23.6764,307543.32158768,0
+LZB.US,D,20150203,000000,23.7732,24.3507,23.6764,24.2786,347307.06943227,0
+LZB.US,D,20150204,000000,24.2203,24.4523,24.0634,24.2687,244114.99313598,0
+LZB.US,D,20150205,000000,24.324,24.3843,23.8688,24.1631,193265.97498516,0
+LZB.US,D,20150206,000000,24.02,24.5343,23.8976,24.5245,475573.69492727,0
+LZB.US,D,20150209,000000,24.4899,24.6646,24.0387,24.0634,185083.70035671,0
+LZB.US,D,20150210,000000,24.1552,24.5441,23.9262,24.4336,272719.52835597,0
+LZB.US,D,20150211,000000,24.3053,24.5077,24.1285,24.2963,190137.10071835,0
+LZB.US,D,20150212,000000,24.48,24.48,24.1364,24.3675,294675.33237256,0
+LZB.US,D,20150213,000000,24.4237,24.6123,24.2865,24.324,460522.88795723,0
+LZB.US,D,20150217,000000,24.324,24.5807,24.1878,24.3675,499493.52846905,0
+LZB.US,D,20150218,000000,23.5155,23.9508,22.0642,22.9863,1299175.6501182,0
+LZB.US,D,20150219,000000,23.0633,23.1285,22.2587,22.3593,564223.44430595,0
+LZB.US,D,20150220,000000,22.2843,22.544,21.9141,22.463,445030.45289384,0
+LZB.US,D,20150223,000000,22.4038,22.5075,22.0543,22.4216,281272.52748478,0
+LZB.US,D,20150224,000000,22.4729,22.544,21.8539,22.0445,770334.11161139,0
+LZB.US,D,20150225,000000,22.1017,22.616,22.1017,22.3603,331943.27374471,0
+LZB.US,D,20150226,000000,22.2853,22.546,22.1827,22.3771,310614.46007164,0
+LZB.US,D,20150227,000000,22.387,22.5983,22.0928,22.1383,408109.93912724,0
+LZB.US,D,20150302,000000,22.0741,22.465,22.0148,22.4393,530280.88144397,0
+LZB.US,D,20150303,000000,22.3041,22.5094,22.0928,22.4897,564770.41488027,0
+LZB.US,D,20150304,000000,22.4393,22.5371,22.156,22.4749,351304.0062587,0
+LZB.US,D,20150305,000000,22.5647,22.5647,22.2429,22.4561,232851.45093886,0
+LZB.US,D,20150306,000000,22.2597,22.625,22.1925,22.3139,457697.88623171,0
+LZB.US,D,20150309,000000,22.387,23.0751,22.3139,22.9715,475504.81715124,0
+LZB.US,D,20150310,000000,22.8264,23.0949,22.4463,22.5371,369335.80285878,0
+LZB.US,D,20150311,000000,22.5558,22.8718,22.4225,22.7148,238258.35635687,0
+LZB.US,D,20150312,000000,22.8816,23.2193,22.6704,22.9211,298218.48620399,0
+LZB.US,D,20150313,000000,22.9478,23.1689,22.4225,22.8116,213915.12707421,0
+LZB.US,D,20150316,000000,22.8915,23.1689,22.6605,23.1047,406306.96204893,0
+LZB.US,D,20150317,000000,23.007,23.4513,22.9389,23.4089,467502.84023063,0
+LZB.US,D,20150318,000000,23.3625,23.4513,22.9981,23.2371,301939.91192631,0
+LZB.US,D,20150319,000000,23.1324,23.4167,23.085,23.3249,272071.26693456,0
+LZB.US,D,20150320,000000,23.5016,24.0703,23.4424,23.9933,466602.36459994,0
+LZB.US,D,20150323,000000,23.9834,24.3823,23.8304,24.2184,348709.94766456,0
+LZB.US,D,20150324,000000,24.2184,24.6547,24.2184,24.4889,686154.32731507,0
+LZB.US,D,20150325,000000,24.4513,24.6547,24.1542,24.3487,434483.0369857,0
+LZB.US,D,20150326,000000,24.2845,24.3121,24.0012,24.2569,491056.00090594,0
+LZB.US,D,20150327,000000,24.2283,24.6913,24.2184,24.3408,370913.91425653,0
+LZB.US,D,20150330,000000,24.4603,24.8344,24.4425,24.6123,410698.93317902,0
+LZB.US,D,20150331,000000,24.4889,25.0566,24.4889,24.94,462647.9699293,0
+LZB.US,D,20150401,000000,24.793,24.9046,24.3665,24.5333,435720.81113722,0
+LZB.US,D,20150402,000000,24.5432,24.9954,24.5333,24.8176,203998.75314348,0
+LZB.US,D,20150406,000000,24.6725,25.022,24.6202,24.8433,239159.84489602,0
+LZB.US,D,20150407,000000,24.8601,25.022,24.637,24.6636,216174.92587293,0
+LZB.US,D,20150408,000000,24.5886,25.0309,24.5067,24.9854,206817.67741817,0
+LZB.US,D,20150409,000000,25.0309,25.0744,24.4791,24.6123,237869.39950401,0
+LZB.US,D,20150410,000000,24.7179,24.7466,24.3121,24.5985,188107.23214255,0
+LZB.US,D,20150413,000000,24.5235,24.94,24.4227,24.6202,237134.0279541,0
+LZB.US,D,20150414,000000,24.5155,24.7179,24.2569,24.5797,267563.82423877,0
+LZB.US,D,20150415,000000,24.6547,24.7466,24.4889,24.5985,276299.14689235,0
+LZB.US,D,20150416,000000,24.5531,24.5531,24.2381,24.4513,156841.78636932,0
+LZB.US,D,20150417,000000,24.2845,24.2944,23.7435,23.7435,226991.77543434,0
+LZB.US,D,20150420,000000,23.939,24.5432,23.9134,24.5235,214026.54700601,0
+LZB.US,D,20150421,000000,24.6044,24.94,24.3033,24.8778,294126.3359813,0
+LZB.US,D,20150422,000000,24.8601,24.8601,24.5333,24.5985,152472.09922559,0
+LZB.US,D,20150423,000000,24.5886,24.6824,24.1068,24.1621,265647.40141171,0
+LZB.US,D,20150424,000000,24.1542,24.4069,23.8956,24.3911,241678.9482633,0
+LZB.US,D,20150427,000000,24.4069,24.4149,23.7168,23.9933,255502.11016654,0
+LZB.US,D,20150428,000000,24.0268,24.4011,23.7988,24.3121,228227.52376892,0
+LZB.US,D,20150429,000000,24.248,24.3033,23.856,23.866,122059.52238493,0
+LZB.US,D,20150430,000000,23.7514,23.8136,23.1324,23.2539,267338.95855821,0
+LZB.US,D,20150501,000000,23.3051,23.6636,23.2459,23.5105,218537.02842721,0
+LZB.US,D,20150504,000000,23.4937,23.779,23.4937,23.5757,155199.8617379,0
+LZB.US,D,20150505,000000,23.4513,23.8048,23.2371,23.2697,269254.3684768,0
+LZB.US,D,20150506,000000,23.4009,23.5016,23.1047,23.3249,209251.6964739,0
+LZB.US,D,20150507,000000,23.2697,23.5855,23.2697,23.3337,250306.90261897,0
+LZB.US,D,20150508,000000,23.4611,23.6724,23.3151,23.3437,286274.26951439,0
+LZB.US,D,20150511,000000,23.3723,23.5559,23.2883,23.3337,274777.75836896,0
+LZB.US,D,20150512,000000,23.2281,23.5194,22.7948,23.1956,256023.75802908,0
+LZB.US,D,20150513,000000,23.2045,23.4167,23.0238,23.2883,435268.0410507,0
+LZB.US,D,20150514,000000,23.4779,23.5016,23.2045,23.2459,585281.81141727,0
+LZB.US,D,20150515,000000,23.2281,23.4779,23.0751,23.3151,505953.85869686,0
+LZB.US,D,20150518,000000,23.2539,23.5757,23.2371,23.5016,704826.2820688,0
+LZB.US,D,20150519,000000,23.6033,23.7336,23.4513,23.5855,422650.24022791,0
+LZB.US,D,20150520,000000,23.5855,23.8758,23.4937,23.789,349162.71775108,0
+LZB.US,D,20150521,000000,23.856,24.5333,23.8136,24.0358,508302.79344102,0
+LZB.US,D,20150522,000000,24.0358,24.2026,23.7435,23.9134,276128.97826923,0
+LZB.US,D,20150526,000000,23.8304,24.0456,23.6892,23.789,455427.95834828,0
+LZB.US,D,20150527,000000,23.8136,23.9488,23.5549,23.8215,179794.29232135,0
+LZB.US,D,20150528,000000,23.789,24.0012,23.6448,23.856,153968.16503721,0
+LZB.US,D,20150529,000000,23.8472,23.9558,23.5934,23.6083,166762.21193394,0
+LZB.US,D,20150601,000000,23.6892,23.9933,23.3031,23.8215,223837.57845576,0
+LZB.US,D,20150602,000000,23.6892,24.0624,23.6448,23.9232,161859.73493448,0
+LZB.US,D,20150603,000000,23.9656,24.1552,23.8956,24.0545,311157.37901208,0
+LZB.US,D,20150604,000000,23.9034,24.1078,23.7988,23.866,176988.53585678,0
+LZB.US,D,20150605,000000,23.8136,24.0268,23.6083,23.9933,207661.43017449,0
+LZB.US,D,20150608,000000,23.9301,24.0713,23.789,23.9034,133272.41915849,0
+LZB.US,D,20150609,000000,23.9232,24.0456,23.6803,23.7692,203294.78175617,0
+LZB.US,D,20150610,000000,23.7692,24.1364,23.7692,24.0545,289965.30798258,0
+LZB.US,D,20150611,000000,24.0091,24.4247,24.0012,24.17,147690.15833417,0
+LZB.US,D,20150612,000000,24.1552,24.2036,23.9558,24.1276,180018.14509343,0
+LZB.US,D,20150615,000000,24.0358,24.1177,23.6448,23.7504,303064.24032908,0
+LZB.US,D,20150616,000000,23.6803,24.4533,23.5095,24.17,597705.13381363,0
+LZB.US,D,20150617,000000,23.3989,23.6626,22.3633,23.3229,1200352.2480571,0
+LZB.US,D,20150618,000000,23.4927,24.6301,23.4927,24.0713,656922.80175154,0
+LZB.US,D,20150619,000000,24.018,24.1621,23.856,23.9656,419483.88834768,0
+LZB.US,D,20150622,000000,24.0545,24.1779,23.9488,23.9736,248678.14579766,0
+LZB.US,D,20150623,000000,24.089,24.089,23.8048,23.9558,241954.45936741,0
+LZB.US,D,20150624,000000,23.9558,24.1276,23.8392,23.939,293850.8248772,0
+LZB.US,D,20150625,000000,24.0456,24.0624,23.6626,23.8048,141362.51911607,0
+LZB.US,D,20150626,000000,23.8048,24.1177,23.7238,24.0358,801431.41457842,0
+LZB.US,D,20150629,000000,23.8758,24.17,23.4315,23.5007,236093.77095442,0
+LZB.US,D,20150630,000000,23.6349,23.6892,23.3417,23.4404,318251.7899427,0
+LZB.US,D,20150701,000000,23.6537,23.7988,23.4089,23.6991,195526.78669235,0
+LZB.US,D,20150702,000000,23.7603,23.789,23.2271,23.3802,106861.8436866,0
+LZB.US,D,20150706,000000,23.2439,23.5648,23.1669,23.4681,176763.67017623,0
+LZB.US,D,20150707,000000,23.5095,23.5461,23.0821,23.4859,181593.21776578,0
+LZB.US,D,20150708,000000,23.3605,23.6892,23.1018,23.5007,372624.71666399,0
+LZB.US,D,20150709,000000,23.7692,23.8048,23.3891,23.5549,281149.96555979,0
+LZB.US,D,20150710,000000,23.8048,24.3843,23.4769,24.3319,295421.84591567,0
+LZB.US,D,20150713,000000,24.4711,24.5906,24.0713,24.1552,328797.1800339,0
+LZB.US,D,20150714,000000,24.0456,24.2194,23.7988,24.0624,326683.24005499,0
+LZB.US,D,20150715,000000,24.0713,24.0792,23.625,23.6803,256612.25785072,0
+LZB.US,D,20150716,000000,23.8048,24.2293,23.6349,24.1552,529604.25858537,0
+LZB.US,D,20150717,000000,24.1177,24.1621,23.4681,23.5549,299695.30675465,0
+LZB.US,D,20150720,000000,23.6537,23.8392,23.1393,23.2271,243172.98825798,0
+LZB.US,D,20150721,000000,23.2025,23.4681,22.8886,23.005,214629.22754624,0
+LZB.US,D,20150722,000000,23.0732,23.3515,22.928,23.1669,253285.86643207,0
+LZB.US,D,20150723,000000,23.2677,23.4404,22.4354,22.4699,356890.19647606,0
+LZB.US,D,20150724,000000,22.5144,22.7128,22.2133,22.2311,241822.78126618,0
+LZB.US,D,20150727,000000,22.1254,22.1599,21.8381,21.8944,252387.41661833,0
+LZB.US,D,20150728,000000,22.0681,22.2627,21.6268,21.7927,283626.5267713,0
+LZB.US,D,20150729,000000,21.7759,22.3091,21.4985,22.1254,516010.01399657,0
+LZB.US,D,20150730,000000,22.0869,22.7356,22.0869,22.5884,276545.2836508,0
+LZB.US,D,20150731,000000,22.6289,22.9379,22.4413,22.6042,318798.76051702,0
+LZB.US,D,20150803,000000,22.6289,22.6466,21.8104,22.1343,318375.36477616,0
+LZB.US,D,20150804,000000,22.1866,22.4265,22.0681,22.2389,135520.06305555,0
+LZB.US,D,20150805,000000,22.3909,22.541,22.2043,22.2389,188896.28784143,0
+LZB.US,D,20150806,000000,22.3633,22.4946,21.9526,21.9911,156949.15466725,0
+LZB.US,D,20150807,000000,21.8184,21.9911,21.767,21.8756,281492.32862298,0
+LZB.US,D,20150810,000000,22.0247,22.4176,22.0247,22.2389,288458.10017779,0
+LZB.US,D,20150811,000000,22.1511,22.5884,22.1343,22.3277,282352.28791483,0
+LZB.US,D,20150812,000000,22.1599,22.4601,22.0484,22.3277,225190.82417297,0
+LZB.US,D,20150813,000000,22.4265,23.2943,22.3001,22.9458,382287.86347699,0
+LZB.US,D,20150814,000000,23.0208,24.0624,22.9458,23.9736,666025.81018009,0
+LZB.US,D,20150817,000000,23.856,24.5254,23.6349,24.2115,613882.29500338,0
+LZB.US,D,20150818,000000,24.3497,24.6064,24.1276,24.1868,690857.26134574,0
+LZB.US,D,20150819,000000,25.0773,25.0773,24.089,24.7298,1030222.1154572,0
+LZB.US,D,20150820,000000,24.8453,25.8049,24.6469,25.2175,796599.84117193,0
+LZB.US,D,20150821,000000,24.871,25.2846,24.5639,24.6854,584106.83759096,0
+LZB.US,D,20150824,000000,23.4859,24.6854,23.005,23.625,540513.28281764,0
+LZB.US,D,20150825,000000,24.3043,24.4029,23.5846,23.8048,461507.434991,0
+LZB.US,D,20150826,000000,24.3595,24.4029,23.6626,24.3131,322394.58558894,0
+LZB.US,D,20150827,000000,24.5175,24.8226,23.9726,24.6932,426321.02052669,0
+LZB.US,D,20150828,000000,24.5827,24.8572,24.4345,24.5728,255456.52928535,0
+LZB.US,D,20150831,000000,24.5728,24.9282,24.5175,24.6399,276297.12107541,0
+LZB.US,D,20150901,000000,24.1947,24.4169,23.7583,23.8196,244923.2940958,0
+LZB.US,D,20150902,000000,24.0614,24.1167,23.6971,24.0535,408169.70072703,0
+LZB.US,D,20150903,000000,24.3043,24.3675,24.0703,24.1167,235962.09285319,0
+LZB.US,D,20150904,000000,23.7968,24.2293,23.7968,23.9923,394276.6481393,0
+LZB.US,D,20150908,000000,24.4089,24.4089,24.0081,24.1542,509120.21057709,0
+LZB.US,D,20150909,000000,24.2293,24.3675,23.9024,23.9478,551585.38531374,0
+LZB.US,D,20150910,000000,23.938,24.1354,23.777,23.9923,248146.3688504,0
+LZB.US,D,20150911,000000,23.8748,24.1947,23.7583,24.17,492424.4402502,0
+LZB.US,D,20150914,000000,24.249,24.4819,24.1266,24.4169,413658.65173117,0
+LZB.US,D,20150915,000000,24.4721,25.2125,24.4721,25.1247,389495.72015635,0
+LZB.US,D,20150916,000000,25.0457,25.1612,24.6765,24.7702,270022.15309779,0
+LZB.US,D,20150917,000000,24.788,25.5798,24.788,25.1513,283782.51467583,0
+LZB.US,D,20150918,000000,24.873,25.0625,24.4089,24.5264,568501.9696873,0
+LZB.US,D,20150921,000000,24.6577,25.1336,24.5461,24.8472,307667.90932961,0
+LZB.US,D,20150922,000000,24.6577,24.865,24.5461,24.788,205818.9496658,0
+LZB.US,D,20150923,000000,24.8996,24.9816,24.6014,24.713,555169.05548401,0
+LZB.US,D,20150924,000000,24.6399,24.6478,24.2391,24.2855,390733.49430787,0
+LZB.US,D,20150925,000000,24.3417,24.7031,24.1947,24.3675,396291.32308804,0
+LZB.US,D,20150928,000000,24.3231,24.3931,23.5925,23.8748,461440.58303192,0
+LZB.US,D,20150929,000000,23.855,24.0979,23.4562,23.6606,665422.11673139,0
+LZB.US,D,20150930,000000,23.9301,23.9824,23.5253,23.706,774322.94517004,0
+LZB.US,D,20151001,000000,23.6606,24.2194,23.5065,24.0792,379488.18446324,0
+LZB.US,D,20151002,000000,23.938,24.017,23.4217,23.7968,512705.9065643,0
+LZB.US,D,20151005,000000,24.017,24.3131,23.9726,24.2036,496071.92365414,0
+LZB.US,D,20151006,000000,24.2036,24.3231,23.9124,23.9726,428784.41392807,0
+LZB.US,D,20151007,000000,24.0535,24.6932,24.0446,24.5728,397862.34412651,0
+LZB.US,D,20151008,000000,24.5264,25.0092,24.5264,24.9538,247278.30629079,0
+LZB.US,D,20151009,000000,25.028,25.4721,24.945,25.3587,337807.00088311,0
+LZB.US,D,20151012,000000,25.4159,25.955,25.2204,25.8938,438712.94276045,0
+LZB.US,D,20151013,000000,25.8848,26.187,25.5295,25.6223,519315.13433733,0
+LZB.US,D,20151014,000000,25.5621,25.6509,24.945,24.9638,345649.95117378,0
+LZB.US,D,20151015,000000,25.018,25.1247,24.4345,25.0368,365481.68612676,0
+LZB.US,D,20151016,000000,25.1247,25.2599,24.8147,25.018,320777.98366928,0
+LZB.US,D,20151019,000000,25.0012,25.4623,24.9194,25.3745,570429.53450754,0
+LZB.US,D,20151020,000000,25.409,25.6963,25.3932,25.5383,155588.81859075,0
+LZB.US,D,20151021,000000,25.5877,25.6311,24.9094,24.945,224645.87941559,0
+LZB.US,D,20151022,000000,25.028,25.3675,24.8818,25.3291,433714.23945624,0
+LZB.US,D,20151023,000000,25.4721,25.6311,24.9914,25.4337,241788.34237817,0
+LZB.US,D,20151026,000000,25.3932,25.9174,25.2402,25.8552,298033.1239538,0
+LZB.US,D,20151027,000000,25.7615,25.8286,25.1612,25.3291,272150.27379529,0
+LZB.US,D,20151028,000000,25.4425,25.8552,25.2037,25.6311,403687.58074301,0
+LZB.US,D,20151029,000000,25.6143,25.7615,25.4001,25.6509,225539.26468698,0
+LZB.US,D,20151030,000000,25.5453,25.7684,25.3053,25.4821,263074.61389546,0
+LZB.US,D,20151102,000000,25.6055,26.0882,25.3932,25.8464,401987.92032874,0
+LZB.US,D,20151103,000000,25.8552,25.8552,25.4525,25.6509,300944.22289935,0
+LZB.US,D,20151104,000000,25.6588,25.9174,25.5009,25.5975,195075.0295143,0
+LZB.US,D,20151105,000000,25.6677,25.955,25.4001,25.875,316967.42200151,0
+LZB.US,D,20151106,000000,25.801,25.8651,25.4258,25.6588,231703.82564127,0
+LZB.US,D,20151109,000000,25.6588,25.6588,24.9914,25.3843,451122.08443821,0
+LZB.US,D,20151110,000000,25.3675,25.5621,25.0714,25.2501,484024.39030051,0
+LZB.US,D,20151111,000000,25.3053,25.4623,24.3675,24.6014,442342.19381191,0
+LZB.US,D,20151112,000000,24.3931,24.3931,23.6329,23.6872,505644.92161322,0
+LZB.US,D,20151113,000000,23.5342,23.8294,22.777,22.933,562790.17881954,0
+LZB.US,D,20151116,000000,22.8836,23.6517,22.8836,23.2735,951348.95864024,0
+LZB.US,D,20151117,000000,23.3673,23.6694,23.0268,23.1827,934878.05399392,0
+LZB.US,D,20151118,000000,23.4977,23.6517,22.7306,23.2489,1654300.3471293,0
+LZB.US,D,20151119,000000,23.163,23.4375,23.088,23.3387,461163.04611087,0
+LZB.US,D,20151120,000000,23.4829,23.7306,23.3101,23.6872,493541.67829367,0
+LZB.US,D,20151123,000000,23.6004,23.9923,23.6004,23.9124,386209.84507655,0
+LZB.US,D,20151124,000000,23.7406,24.0703,23.5342,24.0446,356967.17751985,0
+LZB.US,D,20151125,000000,24.0348,24.324,24.0348,24.2963,239103.12202165,0
+LZB.US,D,20151127,000000,24.3053,24.5659,24.1957,24.4741,142992.28884585,0
+LZB.US,D,20151130,000000,24.5027,24.5383,23.9726,24.017,322937.50452938,0
+LZB.US,D,20151201,000000,24.2865,24.3941,23.9824,24.3773,303569.68165609,0
+LZB.US,D,20151202,000000,24.3053,24.5195,24.2401,24.4179,311551.40040727,0
+LZB.US,D,20151203,000000,24.5383,24.5748,23.8837,23.9301,351889.46735491,0
+LZB.US,D,20151204,000000,23.938,24.8088,23.938,24.5283,299940.43060463,0
+LZB.US,D,20151207,000000,24.4365,24.4455,23.9726,24.0881,192666.33317035,0
+LZB.US,D,20151208,000000,23.9726,24.1354,23.6862,23.786,148924.89376028,0
+LZB.US,D,20151209,000000,23.6596,23.7672,22.9083,22.9547,308981.65161644,0
+LZB.US,D,20151210,000000,22.9626,23.2893,22.5588,22.6556,232741.04391552,0
+LZB.US,D,20151211,000000,22.3239,22.5223,21.8786,22.0385,453203.61134604,0
+LZB.US,D,20151214,000000,21.9852,22.1649,21.5172,21.5528,372492.0256543,0
+LZB.US,D,20151215,000000,21.7147,21.9289,21.4985,21.6002,378188.622895,0
+LZB.US,D,20151216,000000,21.6802,21.9753,21.536,21.9388,553219.20667741,0
+LZB.US,D,20151217,000000,21.9852,21.9852,21.6624,21.7236,383995.62715902,0
+LZB.US,D,20151218,000000,21.5913,21.6456,21.2408,21.2566,1055538.7497804,0
+LZB.US,D,20151221,000000,21.2931,21.696,21.2566,21.6802,393814.76187654,0
+LZB.US,D,20151222,000000,21.7424,21.7424,21.2734,21.536,328904.54833182,0
+LZB.US,D,20151223,000000,21.6456,21.9042,21.4718,21.7236,505443.35282749,0
+LZB.US,D,20151224,000000,21.7324,21.8588,21.4817,21.7324,130639.87004245,0
+LZB.US,D,20151228,000000,21.5716,21.6624,21.2931,21.6268,233847.13996582,0
+LZB.US,D,20151229,000000,21.7048,21.9753,21.688,21.9042,286333.01820571,0
+LZB.US,D,20151230,000000,21.8312,21.92,21.7236,21.8687,240828.1051477,0
+LZB.US,D,20151231,000000,21.8312,22.1649,21.7778,21.8786,497108.12901994,0
+LZB.US,D,20160104,000000,21.4205,21.4985,20.8696,21.3938,1010723.6273911,0
+LZB.US,D,20160105,000000,21.4906,21.6456,21.2566,21.5913,446127.4327679,0
+LZB.US,D,20160106,000000,21.2408,21.4906,20.9091,21.0335,305587.39533024,0
+LZB.US,D,20160107,000000,20.6494,20.837,20.3355,20.3552,220379.5089359,0
+LZB.US,D,20160108,000000,20.3552,20.4342,20.1459,20.1736,419155.70600309,0
+LZB.US,D,20160111,000000,20.2555,20.4708,19.8883,20.0295,387849.74389104,0
+LZB.US,D,20160112,000000,20.3108,20.3987,19.9603,20.2377,383564.12815039,0
+LZB.US,D,20160113,000000,20.3108,20.3552,19.1547,19.2505,242344.42912873,0
+LZB.US,D,20160114,000000,19.2584,19.518,18.8961,19.3522,368911.39420945,0
+LZB.US,D,20160115,000000,18.9059,19.3226,18.7292,19.1982,377568.72291077,0
+LZB.US,D,20160119,000000,19.45,19.527,18.7934,18.8112,452084.34748563,0
+LZB.US,D,20160120,000000,18.5703,19.0343,18.1862,18.8211,602033.29171005,0
+LZB.US,D,20160121,000000,18.8961,19.1005,18.7658,18.8961,520103.17712773,0
+LZB.US,D,20160122,000000,19.0905,19.1547,18.9129,19.1271,430324.03480393,0
+LZB.US,D,20160125,000000,19.0087,19.1182,18.8112,18.8862,293224.84744214,0
+LZB.US,D,20160126,000000,18.9317,19.6128,18.9059,19.603,298152.64715338,0
+LZB.US,D,20160127,000000,19.1182,19.1182,18.0786,18.0954,937794.21748182,0
+LZB.US,D,20160128,000000,18.2662,18.5624,18.1695,18.515,327632.33529229,0
+LZB.US,D,20160129,000000,18.6246,19.2327,18.5071,19.2081,587628.72034449,0
+LZB.US,D,20160201,000000,19.0531,19.8962,18.9059,19.6562,550924.96899068,0
+LZB.US,D,20160202,000000,19.3808,19.5082,18.9829,19.0175,358360.93957589,0
+LZB.US,D,20160203,000000,19.1745,19.1745,18.5703,18.8112,184211.58616322,0
+LZB.US,D,20160204,000000,18.7658,19.0619,18.672,18.7756,244877.71321461,0
+LZB.US,D,20160205,000000,18.7658,18.8299,17.8673,17.8901,443769.38184749,0
+LZB.US,D,20160208,000000,17.6847,18.051,17.5346,17.9799,342992.07934597,0
+LZB.US,D,20160209,000000,17.7193,18.2386,17.6926,17.9433,254877.14563995,0
+LZB.US,D,20160210,000000,18.0599,18.6068,18.0391,18.365,281421.42503001,0
+LZB.US,D,20160211,000000,17.9187,18.2386,17.7104,17.818,240450.29028803,0
+LZB.US,D,20160212,000000,17.818,18.1211,17.5258,18.0253,221053.09306909,0
+LZB.US,D,20160216,000000,18.3186,18.9731,18.1783,18.8299,320050.71538713,0
+LZB.US,D,20160217,000000,18.9731,19.1903,18.5624,18.6809,386527.89833643,0
+LZB.US,D,20160218,000000,19.2505,22.5944,19.2505,22.0385,2055073.7902013,0
+LZB.US,D,20160219,000000,21.9289,22.0129,21.3385,21.9388,1502018.6746962,0
+LZB.US,D,20160222,000000,22.2962,22.7552,22.0188,22.6022,638034.08458502,0
+LZB.US,D,20160223,000000,22.5776,22.9784,22.3613,22.3613,562095.32360845,0
+LZB.US,D,20160224,000000,22.1106,22.2962,21.8588,22.2597,665585.19499522,0
+LZB.US,D,20160225,000000,22.2597,22.3435,21.7304,21.7492,507889.52678487,0
+LZB.US,D,20160226,000000,21.8954,21.9645,21.694,21.9378,537796.66229852,0
+LZB.US,D,20160229,000000,21.9082,22.2685,21.8766,21.9033,357902.09203855,0
+LZB.US,D,20160301,000000,22.1727,22.3435,21.8855,22.3337,325085.88339628,0
+LZB.US,D,20160302,000000,22.7474,23.1452,22.7276,22.783,527893.45617792,0
+LZB.US,D,20160303,000000,22.7928,23.0692,22.783,22.9112,431373.40797985,0
+LZB.US,D,20160304,000000,23.0505,23.163,22.8432,22.9389,420536.30024902,0
+LZB.US,D,20160307,000000,22.8915,23.1166,22.7198,22.9724,719001.93611993,0
+LZB.US,D,20160308,000000,22.8026,23.0258,22.6378,22.7474,293975.41261913,0
+LZB.US,D,20160309,000000,22.8628,23.0416,22.7562,22.783,210759.91718716,0
+LZB.US,D,20160310,000000,22.9566,23.0001,22.1915,22.2597,290726.00224428,0
+LZB.US,D,20160311,000000,22.5233,22.9724,22.468,22.931,523546.05302054,0
+LZB.US,D,20160314,000000,22.9112,23.3319,22.6476,23.2855,1203002.0166171,0
+LZB.US,D,20160315,000000,23.163,23.1729,22.9211,23.0258,315386.27187834,0
+LZB.US,D,20160316,000000,22.9814,23.3319,22.8432,23.1729,232541.50094674,0
+LZB.US,D,20160317,000000,23.1729,23.6823,23.0258,23.6043,456119.77483395,0
+LZB.US,D,20160318,000000,23.6922,23.9992,23.5194,23.8422,379750.52775722,0
+LZB.US,D,20160321,000000,23.861,23.861,23.2667,23.5105,256143.28122866,0
+LZB.US,D,20160322,000000,23.3407,23.5381,23.1452,23.1985,227873.00580409,0
+LZB.US,D,20160323,000000,23.1985,23.1985,22.8096,22.8164,223599.54496509,0
+LZB.US,D,20160324,000000,22.7474,22.9656,22.4857,22.9211,160089.17092723,0
+LZB.US,D,20160328,000000,22.9389,23.3022,22.8816,23.1729,225949.49261772,0
+LZB.US,D,20160329,000000,23.0979,24.1779,22.9389,24.0861,383204.5456432,0
+LZB.US,D,20160330,000000,24.2677,24.5748,24.0772,24.3497,598195.38151358,0
+LZB.US,D,20160331,000000,24.3497,24.5481,24.0328,24.0525,239235.81303134,0
+LZB.US,D,20160401,000000,23.8512,24.1868,23.702,23.9282,207079.00780368,0
+LZB.US,D,20160404,000000,23.9992,24.0328,23.3121,23.3793,330508.99534982,0
+LZB.US,D,20160405,000000,23.163,23.5865,23.0001,23.5381,464131.88083926,0
+LZB.US,D,20160406,000000,23.5016,23.9804,23.3022,23.8176,438004.91973924,0
+LZB.US,D,20160407,000000,23.7544,23.8995,23.3407,23.4079,386697.05405109,0
+LZB.US,D,20160408,000000,23.627,23.627,23.0979,23.2163,321392.81911115,0
+LZB.US,D,20160411,000000,23.3881,23.4137,23.0603,23.0692,292217.00351353,0
+LZB.US,D,20160412,000000,23.1353,23.2755,22.9724,23.2587,463151.38543937,0
+LZB.US,D,20160413,000000,23.3881,24.2293,23.2855,24.2293,521338.92546232,0
+LZB.US,D,20160414,000000,24.1868,24.3231,23.8344,24.1611,276191.77859443,0
+LZB.US,D,20160415,000000,24.0772,24.3319,23.8708,23.9084,178436.99497026,0
+LZB.US,D,20160418,000000,23.8344,24.015,23.6369,23.8995,150810.92933322,0
+LZB.US,D,20160419,000000,23.9084,23.9804,23.4859,23.5016,247840.47049217,0
+LZB.US,D,20160420,000000,23.4937,23.6556,23.3121,23.5194,223106.25853973,0
+LZB.US,D,20160421,000000,23.4395,23.6191,23.2855,23.3505,183476.2146133,0
+LZB.US,D,20160422,000000,23.3693,23.6043,23.3693,23.4769,228365.27932097,0
+LZB.US,D,20160425,000000,23.3881,23.5105,23.1353,23.2667,159200.85019821,0
+LZB.US,D,20160426,000000,23.3319,24.2677,23.241,23.9538,382245.3213212,0
+LZB.US,D,20160427,000000,23.9084,24.0525,23.6645,23.8018,137553.98326525,0
+LZB.US,D,20160428,000000,23.6092,23.71,23.3693,23.4305,308010.27239279,0
+LZB.US,D,20160429,000000,23.4305,23.4769,23.088,23.2667,247304.64191104,0
+LZB.US,D,20160502,000000,23.4395,23.7544,23.2667,23.627,294124.31016436,0
+LZB.US,D,20160503,000000,23.4395,23.5767,22.853,23.0258,349052.31072775,0
+LZB.US,D,20160504,000000,22.9566,23.3407,22.9112,23.2321,279675.17082607,0
+LZB.US,D,20160505,000000,23.3022,23.4859,23.088,23.088,236562.74757648,0
+LZB.US,D,20160506,000000,22.9656,23.5194,22.9656,23.4937,339212.9178408,0
+LZB.US,D,20160509,000000,23.4937,23.8344,23.4631,23.702,408052.20334439,0
+LZB.US,D,20160510,000000,23.7366,23.8708,23.5471,23.7445,213072.38722637,0
+LZB.US,D,20160511,000000,23.5668,23.5668,22.695,22.7474,248135.22685722,0
+LZB.US,D,20160512,000000,22.931,23.1452,22.7049,22.9389,335871.3327951,0
+LZB.US,D,20160513,000000,22.931,23.0416,22.4936,22.5134,156018.29178244,0
+LZB.US,D,20160516,000000,22.5953,22.7928,22.4403,22.6042,205821.98839121,0
+LZB.US,D,20160517,000000,22.5312,22.7049,22.0119,22.1007,271740.04586455,0
+LZB.US,D,20160518,000000,21.928,22.4492,21.8707,22.2083,202813.65023245,0
+LZB.US,D,20160519,000000,22.1007,22.4334,21.9033,22.1817,208152.6907829,0
+LZB.US,D,20160520,000000,22.3149,22.6526,22.3149,22.468,261158.1910684,0
+LZB.US,D,20160523,000000,22.4403,22.7059,22.4137,22.4245,215361.56037074,0
+LZB.US,D,20160524,000000,22.4936,23.3447,22.4936,23.3161,248434.03485616,0
+LZB.US,D,20160525,000000,23.3347,23.4809,23.1857,23.3347,193648.85438718,0
+LZB.US,D,20160526,000000,23.4967,23.4967,23.2795,23.2963,137223.77510372,0
+LZB.US,D,20160527,000000,23.2883,23.867,23.2795,23.8304,166966.81944508,0
+LZB.US,D,20160531,000000,23.779,23.943,23.5243,23.9143,263326.82810473,0
+LZB.US,D,20160601,000000,23.8304,24.1315,23.7474,24.1216,191333.34562256,0
+LZB.US,D,20160602,000000,24.012,24.247,23.933,24.247,169487.9486293,0
+LZB.US,D,20160603,000000,24.2273,24.2273,23.7158,23.9775,191854.99348511,0
+LZB.US,D,20160606,000000,23.933,24.1216,23.867,23.9775,213371.1952253,0
+LZB.US,D,20160607,000000,23.9508,24.4633,23.8966,24.247,347284.78544591,0
+LZB.US,D,20160608,000000,24.2657,24.5373,24.2657,24.4829,226521.78590382,0
+LZB.US,D,20160609,000000,24.3843,24.3843,23.8215,23.8304,264540.29245295,0
+LZB.US,D,20160610,000000,23.6142,23.789,23.4019,23.6142,242756.68287642,0
+LZB.US,D,20160613,000000,23.6142,23.7158,23.1659,23.2173,285946.0871698,0
+LZB.US,D,20160614,000000,23.1571,23.8304,23.1285,23.7326,234208.74828996,0
+LZB.US,D,20160615,000000,23.8136,23.9597,23.6872,23.7603,287950.63303384,0
+LZB.US,D,20160616,000000,23.632,23.707,22.9922,23.4098,324514.60301866,0
+LZB.US,D,20160617,000000,23.471,23.867,23.1107,23.5056,529458.39976555,0
+LZB.US,D,20160620,000000,23.867,23.9874,23.4434,23.471,515352.63639892,0
+LZB.US,D,20160621,000000,23.5915,23.6142,22.9922,23.1926,511582.59107,0
+LZB.US,D,20160622,000000,24.1118,25.0151,23.2529,24.6972,1441137.811049,0
+LZB.US,D,20160623,000000,24.869,25.6825,24.869,25.3142,827975.69396848,0
+LZB.US,D,20160624,000000,24.2569,24.8018,24.1769,24.633,614608.55037706,0
+LZB.US,D,20160627,000000,24.3743,24.5837,23.9292,24.5373,475748.92809274,0
+LZB.US,D,20160628,000000,24.7544,25.104,24.6607,24.8088,338280.02913906,0
+LZB.US,D,20160629,000000,25.1237,25.2698,24.7732,24.8532,318968.92914014,0
+LZB.US,D,20160630,000000,24.8433,25.1849,24.5649,25.1237,523760.78961639,0
+LZB.US,D,20160701,000000,25.2303,25.5413,24.7347,24.7831,526186.70540434,0
+LZB.US,D,20160705,000000,24.7544,24.9252,24.3843,24.557,466169.85268284,0
+LZB.US,D,20160706,000000,24.5017,24.9342,24.3023,24.869,227029.25304777,0
+LZB.US,D,20160707,000000,24.9164,25.2599,24.9164,25.0516,393150.29391958,0
+LZB.US,D,20160708,000000,25.331,25.8928,25.331,25.7022,278619.72019933,0
+LZB.US,D,20160711,000000,25.7595,26.2186,25.721,26.0804,307464.31472694,0
+LZB.US,D,20160712,000000,26.1178,26.6055,25.9984,26.416,283256.8151794,0
+LZB.US,D,20160713,000000,26.3716,26.5691,26.2778,26.3815,268961.63792869,0
+LZB.US,D,20160714,000000,26.4417,26.7033,26.3528,26.4239,217042.98843255,0
+LZB.US,D,20160715,000000,26.5601,26.963,26.1712,26.3716,454669.28990352,0
+LZB.US,D,20160718,000000,26.4239,26.7033,26.259,26.6845,288437.84200837,0
+LZB.US,D,20160719,000000,26.6845,27.0478,26.6845,26.8395,423280.26929686,0
+LZB.US,D,20160720,000000,26.9017,27.1544,26.6519,26.9482,267430.1203206,0
+LZB.US,D,20160721,000000,26.8297,26.9728,26.4486,26.7675,328525.72056368,0
+LZB.US,D,20160722,000000,26.8494,27.0192,26.5877,26.9205,241484.46983689,0
+LZB.US,D,20160725,000000,26.963,27.2927,26.8119,27.1742,419948.81333586,0
+LZB.US,D,20160726,000000,27.1742,27.3194,26.9392,27.1544,167740.68151689,0
+LZB.US,D,20160727,000000,27.2246,27.3026,26.9995,27.1466,192311.81520551,0
+LZB.US,D,20160728,000000,27.112,27.2542,26.8879,27.1466,181935.58082896,0
+LZB.US,D,20160729,000000,27.1831,27.3391,26.8948,27.2927,454276.28141679,0
+LZB.US,D,20160801,000000,27.3391,27.5178,27.0192,27.2246,241434.8373218,0
+LZB.US,D,20160802,000000,27.2078,27.3549,26.7221,27.1466,493325.92878936,0
+LZB.US,D,20160803,000000,26.9827,27.1052,26.5503,27.0764,321912.44115676,0
+LZB.US,D,20160804,000000,27.0952,27.2443,26.9017,27.1298,226011.28003445,0
+LZB.US,D,20160805,000000,27.2246,27.6254,27.2246,27.3549,265490.40059871,0
+LZB.US,D,20160808,000000,27.345,27.4427,27.0854,27.1644,208913.3850446,0
+LZB.US,D,20160809,000000,27.0952,27.2927,26.9392,27.2927,205781.47205238,0
+LZB.US,D,20160810,000000,27.2542,27.3213,27.0123,27.1368,144928.96984233,0
+LZB.US,D,20160811,000000,27.3213,27.3973,27.1644,27.2927,162801.73981248,0
+LZB.US,D,20160812,000000,27.2078,27.3549,27.0952,27.2078,153045.40542016,0
+LZB.US,D,20160815,000000,27.2246,27.5455,27.1298,27.4615,142910.2432597,0
+LZB.US,D,20160816,000000,27.3213,27.4526,27.1742,27.2078,228032.03243402,0
+LZB.US,D,20160817,000000,27.0478,27.2344,26.7675,26.8218,688657.22414681,0
+LZB.US,D,20160818,000000,26.8869,27.3934,26.7477,27.345,282447.5013111,0
+LZB.US,D,20160819,000000,27.2927,27.2927,26.7675,26.7931,853008.71391986,0
+LZB.US,D,20160822,000000,26.7931,27.3894,26.6421,27.1989,488573.3622436,0
+LZB.US,D,20160823,000000,27.3894,28.193,27.273,28.1762,1251653.023386,0
+LZB.US,D,20160824,000000,23.5243,25.3607,23.4898,24.6024,3615880.6596438,0
+LZB.US,D,20160825,000000,24.4257,25.0862,24.2371,24.9342,1356651.115486,0
+LZB.US,D,20160826,000000,24.9706,25.1513,24.3073,24.4731,486388.51867173,0
+LZB.US,D,20160829,000000,24.4731,24.6903,24.3398,24.4029,610196.32107754,0
+LZB.US,D,20160830,000000,24.2757,24.4257,24.1029,24.2016,370305.15626549,0
+LZB.US,D,20160831,000000,24.2569,24.3853,24.0387,24.1769,378943.23970586,0
+LZB.US,D,20160901,000000,24.1591,24.3487,23.7968,24.0644,332806.27176197,0
+LZB.US,D,20160902,000000,24.2519,24.4593,23.932,24.2569,442141.63793466,0
+LZB.US,D,20160906,000000,24.2657,24.4365,24.0565,24.4365,422411.19382876,0
+LZB.US,D,20160907,000000,24.4179,24.6113,24.248,24.4039,376697.62162574,0
+LZB.US,D,20160908,000000,24.1769,24.5195,24.1216,24.1937,251723.96156985,0
+LZB.US,D,20160909,000000,24.0387,24.1591,23.1907,23.2075,454623.70902234,0
+LZB.US,D,20160912,000000,23.1443,23.6952,23.1443,23.6665,345618.55101118,0
+LZB.US,D,20160913,000000,23.5214,23.705,23.0396,23.162,271772.45893562,0
+LZB.US,D,20160914,000000,23.1443,23.3505,22.9784,23.1817,337209.38488524,0
+LZB.US,D,20160915,000000,23.1344,23.3891,23.086,23.2755,174593.00732296,0
+LZB.US,D,20160916,000000,23.2153,23.2855,23.0228,23.0396,487448.02093237,0
+LZB.US,D,20160919,000000,23.1245,23.5441,23.1245,23.4691,437028.47597324,0
+LZB.US,D,20160920,000000,23.6221,23.705,23.0317,23.1156,331822.73763666,0
+LZB.US,D,20160921,000000,23.2667,23.5026,23.1245,23.4601,230834.75017317,0
+LZB.US,D,20160922,000000,23.5885,23.8462,23.5786,23.705,307881.63301698,0
+LZB.US,D,20160923,000000,23.5885,23.856,23.5589,23.6063,279208.22002096,0
+LZB.US,D,20160926,000000,23.5688,23.7583,23.1156,23.2587,552592.21633388,0
+LZB.US,D,20160927,000000,23.2311,23.5125,23.162,23.4878,262550.94021597,0
+LZB.US,D,20160928,000000,23.4247,23.4315,22.4522,22.625,486181.88534366,0
+LZB.US,D,20160929,000000,22.4709,22.5618,22.0711,22.1461,362610.09061159,0
+LZB.US,D,20160930,000000,22.1461,22.3623,22.0513,22.2607,416918.19119073,0
+LZB.US,D,20161003,000000,22.0899,22.4186,22.0365,22.1737,351161.18616429,0
+LZB.US,D,20161004,000000,22.1185,22.4097,21.9921,22.1086,287104.85446058,0
+LZB.US,D,20161005,000000,22.2507,22.5618,22.1461,22.4611,203974.44334018,0
+LZB.US,D,20161006,000000,22.4423,22.7978,22.3159,22.7878,275734.95687403,0
+LZB.US,D,20161007,000000,22.7612,22.9972,22.4423,22.4709,226001.15094974,0
+LZB.US,D,20161010,000000,22.4966,22.7168,22.2607,22.2695,199034.4887273,0
+LZB.US,D,20161011,000000,22.1827,22.2507,21.9052,21.9832,335935.14602877,0
+LZB.US,D,20161012,000000,22.08,22.3199,21.8835,22.2359,395800.06247963,0
+LZB.US,D,20161013,000000,22.08,22.8786,21.8085,21.8638,331070.14664274,0
+LZB.US,D,20161014,000000,22.0109,22.1737,21.9615,22.0899,240555.632769,0
+LZB.US,D,20161017,000000,22.1363,22.2015,21.9734,21.9921,159974.71227002,0
+LZB.US,D,20161018,000000,22.2439,22.8688,22.1925,22.6526,280816.71867285,0
+LZB.US,D,20161019,000000,22.6526,22.859,22.4275,22.8145,248314.51165659,0
+LZB.US,D,20161020,000000,22.543,22.5983,22.08,22.2182,212321.82204939,0
+LZB.US,D,20161021,000000,20.9022,21.2645,20.0225,20.4688,1060186.9867537,0
+LZB.US,D,20161024,000000,20.4866,20.8923,20.4866,20.8923,442910.43546412,0
+LZB.US,D,20161025,000000,20.6198,21.0285,20.4412,20.8469,522348.79520787,0
+LZB.US,D,20161026,000000,20.8469,21.0285,20.3947,20.6672,272216.1128459,0
+LZB.US,D,20161027,000000,20.76,20.8923,20.3947,20.5774,224217.41913238,0
+LZB.US,D,20161028,000000,20.5774,21.2131,20.5774,21.0739,225534.20014463,0
+LZB.US,D,20161031,000000,21.2131,21.2557,20.9397,21.2131,298804.96020868,0
+LZB.US,D,20161101,000000,21.0285,21.2131,20.4866,20.6198,314971.99231372,0
+LZB.US,D,20161102,000000,20.5774,20.917,20.3947,20.6198,197033.99449714,0
+LZB.US,D,20161103,000000,20.5774,20.8044,20.3947,20.4412,251747.25846468,0
+LZB.US,D,20161104,000000,20.4866,21.5054,20.4866,20.9397,425727.4561627,0
+LZB.US,D,20161107,000000,21.3929,21.4827,21.0285,21.2557,260465.36167425,0
+LZB.US,D,20161108,000000,21.0285,21.458,20.9397,21.3475,157001.82590774,0
+LZB.US,D,20161109,000000,20.9397,22.2093,20.7126,22.1659,356346.26462714,0
+LZB.US,D,20161110,000000,22.4798,22.9784,22.2507,22.8402,515358.71384975,0
+LZB.US,D,20161111,000000,22.9784,23.3407,22.7523,23.3407,530766.06460156,0
+LZB.US,D,20161114,000000,23.5688,23.932,23.162,23.7484,533979.01027146,0
+LZB.US,D,20161115,000000,23.8382,23.932,23.1156,23.5688,370502.67341732,0
+LZB.US,D,20161116,000000,24.02,24.3408,23.6586,24.0644,526712.40490077,0
+LZB.US,D,20161117,000000,24.2934,24.794,23.9765,24.6992,496662.44929272,0
+LZB.US,D,20161118,000000,24.794,24.9736,23.932,24.0644,552929.51485471,0
+LZB.US,D,20161121,000000,24.02,24.6538,23.9084,24.5659,291130.15272419,0
+LZB.US,D,20161122,000000,24.794,25.1079,24.5659,25.0654,320055.77992949,0
+LZB.US,D,20161123,000000,24.9282,25.1987,24.6992,25.1987,200300.624316,0
+LZB.US,D,20161125,000000,25.1553,25.3537,25.0654,25.2925,90954.116150125,0
+LZB.US,D,20161128,000000,25.2441,25.2441,24.6538,24.8808,384088.81473835,0
+LZB.US,D,20161129,000000,24.9282,25.018,24.6538,24.6992,451574.85452473,0
+LZB.US,D,20161130,000000,24.8808,24.8808,24.0644,24.247,645410.08407057,0
+LZB.US,D,20161201,000000,25.4239,26.3341,24.794,25.4703,1120491.5054809,0
+LZB.US,D,20161202,000000,25.6065,27.192,25.4239,27.0114,1028619.6942561,0
+LZB.US,D,20161205,000000,27.192,27.5593,26.6519,27.5119,695275.56809609,0
+LZB.US,D,20161206,000000,27.6461,28.6423,27.4645,28.2356,651529.06414366,0
+LZB.US,D,20161207,000000,28.3372,29.2,28.0183,28.7459,1033181.8340094,0
+LZB.US,D,20161208,000000,28.7005,29.8803,28.6531,29.7905,603590.13202993,0
+LZB.US,D,20161209,000000,29.7006,29.8803,29.3837,29.8379,426388.88539424,0
+LZB.US,D,20161212,000000,29.8379,29.8803,29.2454,29.4262,395135.59452268,0
+LZB.US,D,20161213,000000,29.6523,29.749,29.0194,29.2908,497091.92248441,0
+LZB.US,D,20161214,000000,29.2908,29.4745,28.7459,28.973,382134.91429787,0
+LZB.US,D,20161215,000000,29.0658,29.4498,28.5643,28.7459,404209.22860556,0
+LZB.US,D,20161216,000000,28.8822,29.3837,28.7459,29.0658,1055213.6061613,0
+LZB.US,D,20161219,000000,29.2,29.9277,29.2,29.52,529640.72329033,0
+LZB.US,D,20161220,000000,29.5644,29.6523,29.0194,29.52,307205.01015837,0
+LZB.US,D,20161221,000000,29.3837,29.5644,29.0194,29.1546,284209.96205057,0
+LZB.US,D,20161222,000000,28.973,29.2,28.2908,28.4261,226246.27479972,0
+LZB.US,D,20161223,000000,28.5643,28.7459,28.3806,28.5643,142115.11011,0
+LZB.US,D,20161227,000000,28.6107,29.0194,28.5643,28.8377,164294.76689868,0
+LZB.US,D,20161228,000000,29.0194,29.2454,28.6531,28.9276,309546.85454324,0
+LZB.US,D,20161229,000000,29.0194,29.1546,28.5643,28.8377,206830.8452283,0
+LZB.US,D,20161230,000000,28.7459,28.7903,28.1328,28.2444,329227.66613405,0
+LZB.US,D,20170103,000000,28.7903,29.2908,28.6531,28.7005,655524.98806161,0
+LZB.US,D,20170104,000000,28.8377,29.0658,28.6531,29.0658,388805.92948763,0
+LZB.US,D,20170105,000000,28.4735,28.4735,26.7428,26.883,1007880.3933132,0
+LZB.US,D,20170106,000000,26.7902,27.425,26.6095,27.2434,472018.38619418,0
+LZB.US,D,20170109,000000,27.2434,27.2434,26.7902,26.9264,411579.15064029,0
+LZB.US,D,20170110,000000,27.0162,27.5661,26.9689,27.3806,294499.08629861,0
+LZB.US,D,20170111,000000,26.6095,26.9264,26.337,26.4693,363591.59891994,0
+LZB.US,D,20170112,000000,26.5157,26.6559,26.337,26.4259,343353.6876701,0
+LZB.US,D,20170113,000000,26.5631,26.9491,26.5157,26.6973,239597.42135548,0
+LZB.US,D,20170117,000000,26.6973,26.9689,26.5157,26.6559,299107.81984149,0
+LZB.US,D,20170118,000000,26.6973,26.883,26.1554,26.4259,263444.32548736,0
+LZB.US,D,20170119,000000,26.337,26.4693,25.9244,26.1554,206983.79440741,0
+LZB.US,D,20170120,000000,26.108,26.6095,26.108,26.5157,462577.06633634,0
+LZB.US,D,20170123,000000,26.5157,26.7566,26.3825,26.5631,180164.00391325,0
+LZB.US,D,20170124,000000,26.8356,27.197,26.7428,27.197,278097.05942831,0
+LZB.US,D,20170125,000000,27.2917,27.8594,27.2917,27.5188,255795.85362312,0
+LZB.US,D,20170126,000000,27.5188,27.5188,26.5157,26.6095,488382.93545106,0
+LZB.US,D,20170127,000000,26.5157,26.5157,26.0152,26.1988,302969.02693281,0
+LZB.US,D,20170130,000000,25.7891,25.949,25.3813,25.8345,252179.77038179,0
+LZB.US,D,20170131,000000,25.6983,26.1554,25.5847,26.0152,423885.98856249,0
+LZB.US,D,20170201,000000,26.1988,26.5631,25.7457,25.9244,364346.21573081,0
+LZB.US,D,20170202,000000,25.9728,25.9728,25.5185,25.6529,285387.97460231,0
+LZB.US,D,20170203,000000,25.7457,26.2205,25.6065,26.0616,282215.54527125,0
+LZB.US,D,20170206,000000,25.8819,25.9728,25.5413,25.9244,324478.1383137,0
+LZB.US,D,20170207,000000,25.9244,26.1554,25.6568,26.0152,291233.46938824,0
+LZB.US,D,20170208,000000,25.8345,26.2432,25.6983,26.2432,263592.21012412,0
+LZB.US,D,20170209,000000,26.3825,27.0162,26.2887,26.883,289312.99492728,0
+LZB.US,D,20170210,000000,26.883,27.197,26.6973,27.197,222440.77767431,0
+LZB.US,D,20170213,000000,27.197,27.2434,26.108,26.2432,382381.05105631,0
+LZB.US,D,20170214,000000,26.0616,26.6973,26.0616,26.5157,297331.17838343,0
+LZB.US,D,20170215,000000,26.337,26.6559,26.108,26.337,266006.98391889,0
+LZB.US,D,20170216,000000,26.337,26.6559,26.2432,26.6095,265505.59422578,0
+LZB.US,D,20170217,000000,26.6095,26.7428,26.3825,26.4693,415328.9377998,0
+LZB.US,D,20170221,000000,26.5157,26.8356,26.108,26.7902,547613.77119909,0
+LZB.US,D,20170222,000000,26.108,27.0646,25.6529,25.8345,636549.16076659,0
+LZB.US,D,20170223,000000,25.0151,25.0151,23.7899,24.2885,879709.99412291,0
+LZB.US,D,20170224,000000,24.0604,24.4217,23.5145,24.3803,1042828.7742868,0
+LZB.US,D,20170227,000000,24.2885,24.7426,24.2885,24.6073,521661.03035608,0
+LZB.US,D,20170228,000000,24.5165,24.8354,24.4217,24.5629,504902.459704,0
+LZB.US,D,20170301,000000,25.0151,25.2422,24.8354,24.9706,335565.43443687,0
+LZB.US,D,20170302,000000,24.9796,25.0724,24.7041,24.9796,220059.42985907,0
+LZB.US,D,20170303,000000,24.8878,25.1632,24.7041,24.7998,270261.19949694,0
+LZB.US,D,20170306,000000,24.6587,24.7762,24.3427,24.4297,256773.3102976,0
+LZB.US,D,20170307,000000,24.2954,24.4771,24.1591,24.2026,334996.17987619,0
+LZB.US,D,20170308,000000,24.248,24.5225,24.0644,24.2954,362529.05793391,0
+LZB.US,D,20170309,000000,24.248,24.6587,24.1118,24.2026,360651.12562874,0
+LZB.US,D,20170310,000000,24.3872,24.6587,24.248,24.3427,477067.73492193,0
+LZB.US,D,20170313,000000,24.4297,24.6587,24.3181,24.6587,263159.69820702,0
+LZB.US,D,20170314,000000,24.6133,25.0022,24.3872,24.8878,428515.99318326,0
+LZB.US,D,20170315,000000,24.9796,25.5739,24.7515,25.4337,533838.215994,0
+LZB.US,D,20170316,000000,25.4811,25.9856,25.3567,25.7101,371387.95542095,0
+LZB.US,D,20170317,000000,25.8464,25.8948,25.3923,25.5739,570753.66521825,0
+LZB.US,D,20170320,000000,25.5305,25.6627,25.253,25.253,259892.0554797,0
+LZB.US,D,20170321,000000,25.3468,25.4811,24.7041,24.9796,617440.64246188,0
+LZB.US,D,20170322,000000,24.8878,25.0724,24.5225,24.8878,317764.58096817,0
+LZB.US,D,20170323,000000,24.8878,25.5739,24.8878,25.253,247245.89321972,0
+LZB.US,D,20170324,000000,25.3024,25.4811,25.1168,25.3024,293730.28876915,0
+LZB.US,D,20170327,000000,24.8878,25.0724,24.4771,24.7515,460638.35952291,0
+LZB.US,D,20170328,000000,24.7041,24.7041,24.3427,24.5225,623255.74999368,0
+LZB.US,D,20170329,000000,24.4771,25.1405,24.3872,24.9342,635342.78677767,0
+LZB.US,D,20170330,000000,24.9796,25.1405,24.6587,24.8433,463049.08168381,0
+LZB.US,D,20170331,000000,24.8433,24.9796,24.5471,24.6587,890832.74204256,0
+LZB.US,D,20170403,000000,24.6133,24.8433,24.1591,24.248,657837.45810082,0
+LZB.US,D,20170404,000000,24.2026,24.6133,23.8364,24.02,555376.70172055,0
+LZB.US,D,20170405,000000,24.1591,24.3872,23.8837,23.9755,522821.82346381,0
+LZB.US,D,20170406,000000,24.1591,24.9796,24.1118,24.9796,681072.56551624,0
+LZB.US,D,20170407,000000,24.7998,25.3923,24.7041,25.025,474811.9877571,0
+LZB.US,D,20170410,000000,24.9342,25.253,24.7998,24.7998,335599.87332488,0
+LZB.US,D,20170411,000000,24.7998,25.1632,24.7515,25.1632,376867.79024886,0
+LZB.US,D,20170412,000000,25.1168,25.2056,24.6824,24.7041,180155.90064549,0
+LZB.US,D,20170413,000000,24.6133,24.7041,24.1591,24.248,295129.11536756,0
+LZB.US,D,20170417,000000,24.248,24.4771,24.1118,24.3872,298609.46887379,0
+LZB.US,D,20170418,000000,24.3427,24.7041,24.2954,24.6587,292286.89419803,0
+LZB.US,D,20170419,000000,24.7998,25.2056,24.7515,25.1632,341047.29508173,0
+LZB.US,D,20170420,000000,25.3923,25.8236,25.3024,25.7585,317451.59225064,0
+LZB.US,D,20170421,000000,25.6627,25.8464,25.4811,25.5739,286607.51640134,0
+LZB.US,D,20170424,000000,26.027,26.027,25.641,25.6627,274068.72243929,0
+LZB.US,D,20170425,000000,25.8464,26.1672,25.7101,25.7585,294827.26864321,0
+LZB.US,D,20170426,000000,25.8464,26.3963,25.5511,26.1672,546600.86272813,0
+LZB.US,D,20170427,000000,26.1228,26.1228,25.3468,25.5739,384459.53923873,0
+LZB.US,D,20170428,000000,25.6183,25.7585,25.3695,25.4811,342027.79048162,0
+LZB.US,D,20170501,000000,25.6627,26.1228,25.4337,25.9382,420608.21675046,0
+LZB.US,D,20170502,000000,25.8948,26.4851,25.801,26.3035,354770.17904633,0
+LZB.US,D,20170503,000000,26.1228,26.3963,25.9145,26.1672,263904.18593318,0
+LZB.US,D,20170504,000000,26.2561,26.4397,26.027,26.2136,214894.60956563,0
+LZB.US,D,20170505,000000,26.3035,26.3963,25.9856,26.3963,370325.41443491,0
+LZB.US,D,20170508,000000,26.4397,26.4851,26.1228,26.1672,218118.69722871,0
+LZB.US,D,20170509,000000,26.1672,26.5315,26.1228,26.4851,228347.04696849,0
+LZB.US,D,20170510,000000,26.4851,26.5315,26.1228,26.3509,249431.74970006,0
+LZB.US,D,20170511,000000,26.3035,26.3509,25.8464,26.2136,414033.42786544,0
+LZB.US,D,20170512,000000,26.027,26.1228,25.0724,25.0724,510138.1835904,0
+LZB.US,D,20170515,000000,25.1168,25.5739,25.025,25.0724,500496.30785531,0
+LZB.US,D,20170516,000000,25.1632,25.2283,24.7998,24.9342,376220.54173591,0
+LZB.US,D,20170517,000000,24.6587,24.8206,24.5225,24.6587,305036.37312204,0
+LZB.US,D,20170518,000000,24.7515,24.8433,24.5699,24.7041,249736.63514982,0
+LZB.US,D,20170519,000000,24.6587,24.9342,24.5699,24.7998,250934.90587096,0
+LZB.US,D,20170522,000000,24.8433,24.9342,24.6587,24.7515,302686.42546941,0
+LZB.US,D,20170523,000000,24.8433,24.9342,24.6133,24.7041,216170.87423905,0
+LZB.US,D,20170524,000000,24.6587,24.7998,24.4771,24.6587,686349.81864996,0
+LZB.US,D,20170525,000000,24.7998,24.9796,24.6133,24.6587,479668.88387537,0
+LZB.US,D,20170526,000000,24.6587,24.7041,24.3427,24.6133,539318.05082191,0
+LZB.US,D,20170530,000000,24.6212,24.943,24.5797,24.7624,665791.8283233,0
+LZB.US,D,20170531,000000,24.8088,24.8088,24.1888,24.3033,759944.70942472,0
+LZB.US,D,20170601,000000,24.3497,24.943,24.2757,24.8976,583277.26555323,0
+LZB.US,D,20170602,000000,24.8532,25.1286,24.3497,24.4385,756899.90656101,0
+LZB.US,D,20170605,000000,24.3951,24.6212,24.2095,24.5797,616066.12566678,0
+LZB.US,D,20170606,000000,24.4385,24.6212,24.2095,24.2095,401532.11151681,0
+LZB.US,D,20170607,000000,24.2095,24.8088,24.1196,24.714,314738.01045693,0
+LZB.US,D,20170608,000000,24.714,25.3133,24.5797,25.1286,387404.06416381,0
+LZB.US,D,20170609,000000,25.0822,25.3597,24.943,25.1286,569463.21982624,0
+LZB.US,D,20170612,000000,25.1286,25.8622,25.0822,25.6765,316366.76727824,0
+LZB.US,D,20170613,000000,25.8148,25.8148,25.2412,25.3597,352903.38873434,0
+LZB.US,D,20170614,000000,25.3597,25.8148,25.3133,25.7249,330317.55564881,0
+LZB.US,D,20170615,000000,25.5857,25.6311,25.1286,25.3597,285202.61235212,0
+LZB.US,D,20170616,000000,25.0822,25.0822,24.5797,24.8088,782771.61472634,0
+LZB.US,D,20170619,000000,24.8532,24.9904,24.3497,24.9904,809342.22973664,0
+LZB.US,D,20170620,000000,24.943,25.0368,23.937,24.0268,792842.96365313,0
+LZB.US,D,20170621,000000,26.961,29.5308,26.6421,29.3472,4227685.4793733,0
+LZB.US,D,20170622,000000,29.3008,29.8961,28.5218,28.9799,1617046.5864758,0
+LZB.US,D,20170623,000000,29.1162,30.0353,28.9335,29.6207,1298921.4100919,0
+LZB.US,D,20170626,000000,29.7599,30.0837,29.437,29.5308,843607.91040086,0
+LZB.US,D,20170627,000000,29.5762,29.8507,29.209,29.209,848669.41403026,0
+LZB.US,D,20170628,000000,29.4854,30.0353,29.4854,29.6661,515546.10191688,0
+LZB.US,D,20170629,000000,29.7599,29.8043,29.209,29.3472,507694.03544997,0
+LZB.US,D,20170630,000000,29.5308,29.9425,29.3698,29.8043,599277.16776056,0
+LZB.US,D,20170703,000000,29.8043,30.0353,29.4854,29.6661,198981.8174868,0
+LZB.US,D,20170705,000000,29.6207,29.7145,29.2554,29.5762,486610.34562688,0
+LZB.US,D,20170706,000000,29.6207,29.6207,28.7963,28.9335,418765.73624177,0
+LZB.US,D,20170707,000000,29.0273,29.3472,28.9335,29.3008,468951.2993441,0
+LZB.US,D,20170710,000000,29.209,29.209,28.5455,29.0273,575865.8142712,0
+LZB.US,D,20170711,000000,29.0273,29.1616,28.7499,28.8881,535098.27413187,0
+LZB.US,D,20170712,000000,29.0727,29.3916,28.8881,28.8881,307515.97305896,0
+LZB.US,D,20170713,000000,28.8427,29.209,28.7963,29.0727,274311.82047233,0
+LZB.US,D,20170714,000000,29.1162,29.3008,29.05,29.2554,271833.23344388,0
+LZB.US,D,20170717,000000,29.2554,29.6661,29.1616,29.2554,363636.16689266,0
+LZB.US,D,20170718,000000,29.1616,29.6661,28.9799,29.6661,407147.67607983,0
+LZB.US,D,20170719,000000,29.6661,29.9425,29.5663,29.6207,406834.6873623,0
+LZB.US,D,20170720,000000,29.6207,29.9899,29.5308,29.8507,459100.76446399,0
+LZB.US,D,20170721,000000,29.8961,29.8961,29.5762,29.6661,323745.8054892,0
+LZB.US,D,20170724,000000,29.6207,29.7599,29.437,29.7145,269746.64199369,0
+LZB.US,D,20170725,000000,29.7599,30.448,29.7145,30.0797,499632.29692958,0
+LZB.US,D,20170726,000000,30.0797,30.4924,30.0353,30.1261,441656.45477706,0
+LZB.US,D,20170727,000000,30.1706,30.675,30.0353,30.4924,441886.38499997,0
+LZB.US,D,20170728,000000,30.3088,30.5388,30.0797,30.2644,302694.52873717,0
+LZB.US,D,20170731,000000,30.4016,31.2713,30.3088,30.9949,854707.36142567,0
+LZB.US,D,20170801,000000,30.4924,30.9071,30.0541,30.5852,994989.10720322,0
+LZB.US,D,20170802,000000,30.5388,30.7224,29.7599,29.8961,479874.50429497,0
+LZB.US,D,20170803,000000,29.9425,30.0797,29.6897,29.8961,369974.94810396,0
+LZB.US,D,20170804,000000,30.0353,30.3552,29.8743,30.2644,327384.1727169,0
+LZB.US,D,20170807,000000,30.4016,30.5388,30.0797,30.4016,285405.19404631,0
+LZB.US,D,20170808,000000,30.4016,30.5151,30.0797,30.2644,244277.05849132,0
+LZB.US,D,20170809,000000,29.9899,30.2189,29.7145,29.8961,376079.74745844,0
+LZB.US,D,20170810,000000,29.7599,29.9425,29.3008,29.6207,331519.87800385,0
+LZB.US,D,20170811,000000,29.3472,29.9899,28.6137,29.6661,382885.47947485,0
+LZB.US,D,20170814,000000,29.9425,30.0797,29.7599,29.9425,471168.55598704,0
+LZB.US,D,20170815,000000,29.8961,29.8961,28.6137,29.209,642503.03675891,0
+LZB.US,D,20170816,000000,29.2554,29.7381,29.1616,29.2554,569709.35658468,0
+LZB.US,D,20170817,000000,29.1616,29.3916,28.3392,28.3392,389602.0755458,0
+LZB.US,D,20170818,000000,28.1546,28.6343,28.1546,28.4754,377637.60068679,0
+LZB.US,D,20170821,000000,28.3392,28.7035,28.198,28.5673,301509.42582615,0
+LZB.US,D,20170822,000000,28.7035,29.1162,28.4754,28.6571,772895.75713445,0
+LZB.US,D,20170823,000000,22.6516,23.937,22.4897,22.8806,4699224.7598607,0
+LZB.US,D,20170824,000000,22.9724,23.1107,21.4827,21.5982,2112954.4189576,0
+LZB.US,D,20170825,000000,21.458,22.1945,21.458,22.1017,1117988.6086492,0
+LZB.US,D,20170828,000000,22.0533,22.1017,21.5508,21.6436,1099679.2751281,0
+LZB.US,D,20170829,000000,21.2309,22.0119,21.2309,21.7808,923113.12210368,0
+LZB.US,D,20170830,000000,21.7354,21.8252,21.6022,21.7354,561480.48816657,0
+LZB.US,D,20170831,000000,21.7354,21.9171,21.689,21.8726,908215.26431276,0
+LZB.US,D,20170901,000000,21.8726,22.4433,21.7354,22.3781,865966.85198889,0
+LZB.US,D,20170905,000000,22.3297,22.7434,22.1945,22.3297,677865.69729717,0
+LZB.US,D,20170906,000000,22.5144,22.5845,22.0533,22.1017,598101.18102578,0
+LZB.US,D,20170907,000000,22.3406,22.8944,22.2043,22.8016,773164.17787926,0
+LZB.US,D,20170908,000000,22.618,22.8016,22.3406,22.618,514203.99819285,0
+LZB.US,D,20170911,000000,22.7552,22.9863,22.5252,22.618,437413.3811922,0
+LZB.US,D,20170912,000000,22.7552,23.2163,22.7108,23.0761,757587.67141279,0
+LZB.US,D,20170913,000000,23.0761,23.4927,22.9428,23.0761,460095.44058248,0
+LZB.US,D,20170914,000000,22.9863,23.2163,22.8451,22.9863,437254.35456226,0
+LZB.US,D,20170915,000000,23.0307,23.6764,22.9428,23.5381,812492.37508134,0
+LZB.US,D,20170918,000000,23.63,23.63,23.1245,23.4039,457084.0636983,0
+LZB.US,D,20170919,000000,23.3545,23.4927,23.1245,23.3545,281841.78204546,0
+LZB.US,D,20170920,000000,23.3061,23.6537,23.2163,23.63,410086.12355409,0
+LZB.US,D,20170921,000000,23.5381,23.7238,23.2381,23.2607,416213.20689495,0
+LZB.US,D,20170922,000000,23.3061,24.1147,23.3061,24.0456,427793.78944347,0
+LZB.US,D,20170925,000000,24.091,24.3231,23.6764,23.9074,501246.87303229,0
+LZB.US,D,20170926,000000,24.0456,24.4129,23.86,24.1374,679561.30607757,0
+LZB.US,D,20170927,000000,24.3685,24.6005,24.1374,24.4583,467726.69300272,0
+LZB.US,D,20170928,000000,24.3685,24.7357,24.1838,24.6903,622089.89234359,0
+LZB.US,D,20170929,000000,24.6903,24.9668,24.6005,24.7841,570079.06817658,0
+LZB.US,D,20171002,000000,24.874,25.104,24.6903,25.104,322381.41777881,0
+LZB.US,D,20171003,000000,25.1958,25.3359,24.874,25.2422,323671.86317082,0
+LZB.US,D,20171004,000000,25.3359,25.4593,25.104,25.2915,362500.69649671,0
+LZB.US,D,20171005,000000,25.2422,25.7516,25.104,25.104,510178.69992925,0
+LZB.US,D,20171006,000000,25.104,25.4258,24.9204,25.0605,474646.88367634,0
+LZB.US,D,20171009,000000,24.9668,25.1286,24.7357,24.874,549157.44370884,0
+LZB.US,D,20171010,000000,25.104,25.1286,24.9204,24.9668,201616.39241978,0
+LZB.US,D,20171011,000000,24.9204,25.1513,24.7357,24.8304,423085.79087043,0
+LZB.US,D,20171012,000000,24.6005,25.104,24.4129,24.9668,411438.35636283,0
+LZB.US,D,20171013,000000,25.0605,25.3359,24.9668,25.0122,342152.37822355,0
+LZB.US,D,20171016,000000,25.0122,25.2915,24.9204,25.2422,219363.56173952,0
+LZB.US,D,20171017,000000,25.1513,25.3359,24.9668,24.9668,438078.86205762,0
+LZB.US,D,20171018,000000,25.0122,26.0014,25.0122,25.6104,494383.40523305,0
+LZB.US,D,20171019,000000,25.5659,25.796,25.3359,25.4721,603922.3660084,0
+LZB.US,D,20171020,000000,25.7042,25.8908,25.2915,25.4258,562013.27802231,0
+LZB.US,D,20171023,000000,25.4258,25.4721,24.9204,25.0122,524600.49073882,0
+LZB.US,D,20171024,000000,24.9668,26.1198,24.874,25.7516,397708.38203892,0
+LZB.US,D,20171025,000000,25.796,25.9332,25.4721,25.7516,669943.74014577,0
+LZB.US,D,20171026,000000,25.8414,26.1652,25.7516,25.796,565101.63595027,0
+LZB.US,D,20171027,000000,25.8908,25.9115,25.4475,25.5215,374248.40894295,0
+LZB.US,D,20171030,000000,25.3823,25.5659,24.7841,24.9204,329869.85010465,0
+LZB.US,D,20171031,000000,25.0605,25.2915,24.7841,24.8304,678387.34515972,0
+LZB.US,D,20171101,000000,25.0605,25.1958,24.8304,25.0122,486684.28794526,0
+LZB.US,D,20171102,000000,24.874,24.942,24.4355,24.6903,350833.0038197,0
+LZB.US,D,20171103,000000,24.7357,24.9668,24.5067,24.5541,463878.65372152,0
+LZB.US,D,20171106,000000,24.4583,24.6903,24.3685,24.3685,300628.19545641,0
+LZB.US,D,20171107,000000,24.4583,24.6005,23.931,24.0456,684235.87867106,0
+LZB.US,D,20171108,000000,23.9074,24.8078,23.86,24.6419,417170.40540001,0
+LZB.US,D,20171109,000000,24.5067,24.874,24.4129,24.6903,286810.09809553,0
+LZB.US,D,20171110,000000,24.6903,24.8966,24.6903,24.8304,187780.06270642,0
+LZB.US,D,20171113,000000,24.7357,24.9668,24.6005,24.8304,274130.50985602,0
+LZB.US,D,20171114,000000,24.7841,25.0122,24.7841,24.9204,422749.50525807,0
+LZB.US,D,20171115,000000,24.7357,24.9668,24.6005,24.7841,302729.98053367,0
+LZB.US,D,20171116,000000,24.9668,25.2915,24.8078,25.2422,436354.89184005,0
+LZB.US,D,20171117,000000,25.104,25.5659,25.104,25.5659,274945.90117515,0
+LZB.US,D,20171120,000000,25.5659,25.7516,25.4721,25.7516,288499.6294251,0
+LZB.US,D,20171121,000000,25.796,25.8414,25.4721,25.7516,352253.10149598,0
+LZB.US,D,20171122,000000,25.8414,26.1652,25.6795,25.7516,262421.28793169,0
+LZB.US,D,20171124,000000,25.796,25.796,25.4721,25.796,146170.79562773,0
+LZB.US,D,20171127,000000,25.6568,26.023,25.6104,25.7516,738883.30358798,0
+LZB.US,D,20171128,000000,25.796,26.9472,25.7516,26.9017,623026.83267923,0
+LZB.US,D,20171129,000000,26.9916,27.4062,26.8089,27.1782,677398.74649206,0
+LZB.US,D,20171130,000000,27.04,30.3098,26.9866,30.3098,1165035.1684,0
+LZB.US,D,20171201,000000,30.4944,30.6316,28.974,30.45,722229.06250841,0
+LZB.US,D,20171204,000000,30.678,31.5546,30.678,30.9109,627950.58075659,0
+LZB.US,D,20171205,000000,30.8162,30.9109,29.5278,29.6641,771975.02333434,0
+LZB.US,D,20171206,000000,29.8023,29.9652,29.2968,29.3442,643594.95209061,0
+LZB.US,D,20171207,000000,29.3442,29.8507,29.1665,29.4834,834215.21014961,0
+LZB.US,D,20171208,000000,29.6365,29.9159,29.2228,29.2228,481110.25262955,0
+LZB.US,D,20171211,000000,29.2692,29.2692,28.7123,28.7123,333609.50817944,0
+LZB.US,D,20171212,000000,28.7597,28.8061,28.2504,28.3886,577096.49806342,0
+LZB.US,D,20171213,000000,28.435,28.8061,28.2504,28.5751,465105.28587986,0
+LZB.US,D,20171214,000000,28.6215,28.7123,27.9265,28.1141,407692.6208372,0
+LZB.US,D,20171215,000000,28.2504,28.897,28.2504,28.7123,1165703.6879909,0
+LZB.US,D,20171218,000000,29.0382,29.7322,29.0382,29.5476,364370.52553412,0
+LZB.US,D,20171219,000000,29.591,29.6365,29.2228,29.591,355954.26904889,0
+LZB.US,D,20171220,000000,29.6838,29.7786,29.4785,29.591,397973.76405831,0
+LZB.US,D,20171221,000000,29.591,29.7322,29.4538,29.5022,238747.59114834,0
+LZB.US,D,20171222,000000,29.5022,29.5022,29.13,29.2692,191251.30003641,0
+LZB.US,D,20171226,000000,29.361,29.6365,29.361,29.591,231782.832502,0
+LZB.US,D,20171227,000000,29.7322,29.7539,29.3146,29.361,181636.77283004,0
+LZB.US,D,20171228,000000,29.3146,29.5476,28.9908,29.3146,230219.9147313,0
+LZB.US,D,20171229,000000,29.4538,29.591,28.8061,28.8525,349207.2857238,0
+LZB.US,D,20180102,000000,28.897,29.0382,28.7123,28.9453,222818.59253397,0
+LZB.US,D,20180103,000000,29.13,29.4044,28.8525,29.2228,369573.83634945,0
+LZB.US,D,20180104,000000,29.4538,29.7322,29.2454,29.5022,332135.72635419,0
+LZB.US,D,20180105,000000,29.5476,29.5476,28.9453,29.0382,210884.50492909,0
+LZB.US,D,20180108,000000,28.9908,29.4291,28.9207,29.13,320008.17323135,0
+LZB.US,D,20180109,000000,29.13,29.4044,28.8525,29.0826,253534.02900746,0
+LZB.US,D,20180110,000000,28.9453,29.0382,28.435,28.6215,223845.68172353,0
+LZB.US,D,20180111,000000,28.6669,29.2692,28.5751,29.1744,212127.34362296,0
+LZB.US,D,20180112,000000,29.361,29.9623,29.2692,29.6838,246409.23082271,0
+LZB.US,D,20180116,000000,29.9159,30.8409,29.3146,29.4538,389156.39581858,0
+LZB.US,D,20180117,000000,29.3146,29.5476,28.9453,29.2692,364134.51786038,0
+LZB.US,D,20180118,000000,29.1744,29.4044,28.7361,28.8525,302596.27661549,0
+LZB.US,D,20180119,000000,28.8525,29.361,28.6669,29.2228,183347.57523749,0
+LZB.US,D,20180122,000000,29.2228,29.5022,29.0826,29.361,195917.76936214,0
+LZB.US,D,20180123,000000,29.3146,29.5476,29.0382,29.5476,307391.38531703,0
+LZB.US,D,20180124,000000,29.5476,29.591,29.0382,29.13,248240.56933821,0
+LZB.US,D,20180125,000000,29.3146,29.3146,28.7597,29.13,262393.93940297,0
+LZB.US,D,20180126,000000,29.1744,29.8221,29.0382,29.7322,340145.80654256,0
+LZB.US,D,20180129,000000,29.6838,29.8221,28.897,28.9453,231402.99182539,0
+LZB.US,D,20180130,000000,28.6215,28.9908,28.2504,28.435,332197.51377092,0
+LZB.US,D,20180131,000000,28.4833,28.7597,27.7893,27.8821,268061.16229801,0
+LZB.US,D,20180201,000000,27.7893,28.4833,27.6501,27.9749,363160.09991131,0
+LZB.US,D,20180202,000000,27.6501,27.9749,27.0982,27.3282,294847.52681262,0
+LZB.US,D,20180205,000000,27.0004,27.2324,26.3558,26.4022,410400.12518009,0
+LZB.US,D,20180206,000000,25.8464,27.7429,25.7565,27.5593,599712.71840308,0
+LZB.US,D,20180207,000000,27.4645,27.9749,27.0004,27.3282,410668.54592489,0
+LZB.US,D,20180208,000000,27.3717,27.3717,26.4921,26.4921,312514.67636316,0
+LZB.US,D,20180209,000000,26.8168,27.3944,26.1702,27.0498,376046.32147891,0
+LZB.US,D,20180212,000000,27.188,27.2808,26.4921,27.0004,288660.68187198,0
+LZB.US,D,20180213,000000,26.955,27.0982,26.5404,26.5877,295260.79346878,0
+LZB.US,D,20180214,000000,26.4022,27.3717,26.4022,27.0982,357488.8253824,0
+LZB.US,D,20180215,000000,27.3717,27.5593,27.188,27.5119,312908.69775837,0
+LZB.US,D,20180216,000000,27.4181,27.6501,26.725,26.9096,395054.561845,0
+LZB.US,D,20180220,000000,26.725,27.2324,26.5404,26.725,559015.06894825,0
+LZB.US,D,20180221,000000,28.2978,30.1922,28.1586,29.361,1354029.7083631,0
+LZB.US,D,20180222,000000,29.4044,29.9623,28.6669,28.7597,822067.39885735,0
+LZB.US,D,20180223,000000,28.9908,29.8705,28.9453,29.7786,489624.76123646,0
+LZB.US,D,20180226,000000,29.8221,29.8705,29.13,29.2228,506682.13988747,0
+LZB.US,D,20180227,000000,29.361,29.591,28.5751,28.6669,602488.08761352,0
+LZB.US,D,20180228,000000,28.8061,29.13,28.2978,28.3886,591499.04361204,0
+LZB.US,D,20180301,000000,28.3886,28.6669,27.8337,28.2978,452914.93243182,0
+LZB.US,D,20180302,000000,28.0667,28.435,27.7429,28.2504,401223.17443317,0
+LZB.US,D,20180305,000000,28.0844,28.7331,27.9453,28.5949,559119.39852076,0
+LZB.US,D,20180306,000000,28.7331,29.2445,28.3638,29.1043,352503.28988831,0
+LZB.US,D,20180307,000000,28.7805,29.1043,28.5485,29.0125,319141.12358021,0
+LZB.US,D,20180308,000000,29.1043,29.2445,28.9197,29.2445,354378.18346807,0
+LZB.US,D,20180309,000000,29.3382,29.6147,29.0599,29.2445,297757.61284971,0
+LZB.US,D,20180312,000000,29.2445,29.5693,29.0599,29.1507,257402.32645807,0
+LZB.US,D,20180313,000000,29.3382,29.5693,28.8269,29.0125,448320.37960754,0
+LZB.US,D,20180314,000000,29.1043,29.3382,28.664,28.6887,441360.68550355,0
+LZB.US,D,20180315,000000,28.8269,28.9661,28.3155,28.4083,229566.58876753,0
+LZB.US,D,20180316,000000,28.4083,29.1507,28.3638,28.7331,772885.62804975,0
+LZB.US,D,20180319,000000,28.6403,28.8269,27.97,28.3638,341105.03086456,0
+LZB.US,D,20180320,000000,28.4083,28.5949,28.0844,28.1772,238950.17284253,0
+LZB.US,D,20180321,000000,28.1772,28.5485,28.0361,28.0361,206568.50193432,0
+LZB.US,D,20180322,000000,27.8515,28.0361,27.3865,27.3865,345477.75673371,0
+LZB.US,D,20180323,000000,27.5277,27.8051,26.6895,26.6895,305958.11983062,0
+LZB.US,D,20180326,000000,27.3865,27.6185,27.11,27.5751,353019.87320851,0
+LZB.US,D,20180327,000000,27.6659,27.8979,27.1544,27.1999,543725.21557906,0
+LZB.US,D,20180328,000000,27.2966,28.6403,27.1544,28.5949,1070155.0190165,0
+LZB.US,D,20180329,000000,28.6403,28.7331,27.7597,27.8051,536140.55694849,0
+LZB.US,D,20180402,000000,27.8051,27.8515,26.7379,27.3865,444992.97528042,0
+LZB.US,D,20180403,000000,27.5277,27.9453,27.2482,27.8979,334244.60179073,0
+LZB.US,D,20180404,000000,27.4813,28.2226,27.1999,28.0361,531324.17716907,0
+LZB.US,D,20180405,000000,28.2226,28.3155,27.8979,28.2691,466173.90431673,0
+LZB.US,D,20180406,000000,28.0361,28.6403,27.7143,28.0844,354603.04914862,0
+LZB.US,D,20180409,000000,28.3638,28.4557,27.4813,27.5277,553954.57822733,0
+LZB.US,D,20180410,000000,27.8515,27.8979,27.4329,27.7143,318462.47490466,0
+LZB.US,D,20180411,000000,27.6659,27.8515,27.5139,27.7143,219010.05668316,0
+LZB.US,D,20180412,000000,27.7597,27.8979,27.2966,27.342,195694.92949853,0
+LZB.US,D,20180413,000000,27.2966,27.4329,27.04,27.11,287305.41033784,0
+LZB.US,D,20180416,000000,27.2482,27.9907,27.0884,27.8051,327848.0847966,0
+LZB.US,D,20180417,000000,27.9907,28.2226,27.6185,27.7597,304926.97900718,0
+LZB.US,D,20180418,000000,27.8051,28.1772,27.8051,27.8979,293810.30853837,0
+LZB.US,D,20180419,000000,27.6659,27.7143,26.9234,27.2966,357002.62931633,0
+LZB.US,D,20180420,000000,27.2966,27.4329,27.0646,27.11,304952.30171896,0
+LZB.US,D,20180423,000000,27.2482,27.4378,27.0152,27.2966,242765.79905266,0
+LZB.US,D,20180424,000000,27.4329,27.6185,27.04,27.1999,241954.45936741,0
+LZB.US,D,20180425,000000,27.1999,27.4813,27.0152,27.11,205887.82744183,0
+LZB.US,D,20180426,000000,27.11,27.3865,26.7862,27.1999,307768.18726823,0
+LZB.US,D,20180427,000000,27.1544,27.342,27.0646,27.1999,200842.53034796,0
+LZB.US,D,20180430,000000,27.3865,27.3865,26.7379,26.7379,318694.43094451,0
+LZB.US,D,20180501,000000,26.5987,26.9679,26.181,26.9679,315717.49294835,0
+LZB.US,D,20180502,000000,26.9679,27.2966,26.7862,26.9679,191185.4609858,0
+LZB.US,D,20180503,000000,26.9679,27.11,26.6461,26.6895,219664.3955554,0
+LZB.US,D,20180504,000000,26.5987,27.11,26.4565,27.0152,363692.88976704,0
+LZB.US,D,20180507,000000,27.0152,27.1544,26.6461,26.9679,265023.44979359,0
+LZB.US,D,20180508,000000,27.0152,27.3865,27.0152,27.1999,266273.37884676,0
+LZB.US,D,20180509,000000,27.1544,27.4329,26.7615,27.2482,290962.00991802,0
+LZB.US,D,20180510,000000,27.3865,27.8515,27.2966,27.6185,300360.78762008,0
+LZB.US,D,20180511,000000,27.4813,27.8515,27.4329,27.7597,211698.88333975,0
+LZB.US,D,20180514,000000,27.8515,27.8979,27.4813,27.5277,269927.95260999,0
+LZB.US,D,20180515,000000,27.3865,27.7597,27.342,27.4813,218923.95946312,0
+LZB.US,D,20180516,000000,27.5277,28.2226,27.5277,28.1318,298285.33816307,0
+LZB.US,D,20180517,000000,27.9907,28.6403,27.9907,28.5485,307681.07713973,0
+LZB.US,D,20180518,000000,28.5949,29.29,28.5021,29.2445,434385.79777249,0
+LZB.US,D,20180521,000000,29.3382,30.0343,29.0816,29.8941,644498.46644671,0
+LZB.US,D,20180522,000000,29.9879,29.9879,29.1043,29.1507,469461.80521347,0
+LZB.US,D,20180523,000000,29.0125,29.4538,29.0125,29.2445,349973.04452785,0
+LZB.US,D,20180524,000000,29.2445,29.5229,28.9661,29.2445,285304.91610769,0
+LZB.US,D,20180525,000000,29.29,29.5693,29.1507,29.4785,187565.32611057,0
+LZB.US,D,20180529,000000,29.2445,29.7095,29.2445,29.4785,293599.6235764,0
+LZB.US,D,20180530,000000,29.7095,29.9879,29.5229,29.7549,284716.41628605,0
+LZB.US,D,20180531,000000,29.7747,29.9139,29.0293,29.0757,397043.91408197,0
+LZB.US,D,20180601,000000,29.3995,29.4962,29.0757,29.1675,310905.1648028,0
+LZB.US,D,20180604,000000,29.355,29.9603,29.2148,29.8675,349641.82345785,0
+LZB.US,D,20180605,000000,29.9603,30.5654,29.7747,30.519,355582.53164004,0
+LZB.US,D,20180606,000000,30.4736,31.2634,30.3798,31.2634,309987.46972811,0
+LZB.US,D,20180607,000000,31.4056,31.4964,30.8459,31.449,308691.95979375,0
+LZB.US,D,20180608,000000,31.3592,31.8953,31.3592,31.7768,371126.62503544,0
+LZB.US,D,20180611,000000,31.683,31.7768,31.216,31.4056,304133.87167441,0
+LZB.US,D,20180612,000000,31.4964,31.8262,31.2634,31.7768,259443.33702705,0
+LZB.US,D,20180613,000000,31.8706,31.8706,30.6602,30.8459,524129.48829982,0
+LZB.US,D,20180614,000000,30.9387,30.9831,30.4262,30.6118,375444.65384716,0
+LZB.US,D,20180615,000000,30.519,30.7521,30.0531,30.5654,724122.18844064,0
+LZB.US,D,20180618,000000,30.519,31.3128,30.4736,30.8933,409639.4309184,0
+LZB.US,D,20180619,000000,30.6602,31.0779,30.286,30.9831,899386.75407984,0
+LZB.US,D,20180620,000000,28.9355,30.7066,28.8881,29.5861,1277716.1712523,0
+LZB.US,D,20180621,000000,29.5861,29.6325,28.282,28.4221,935976.04677645,0
+LZB.US,D,20180622,000000,28.4221,28.4221,27.7241,27.7705,740102.84538703,0
+LZB.US,D,20180625,000000,27.5385,28.1437,27.2818,28.0035,721864.41545887,0
+LZB.US,D,20180626,000000,28.0035,29.2622,27.9285,29.1675,608772.17176737,0
+LZB.US,D,20180627,000000,29.1211,29.1902,28.1437,28.2356,471588.91300249,0
+LZB.US,D,20180628,000000,28.1437,28.7943,28.1437,28.7479,413569.51578573,0
+LZB.US,D,20180629,000000,28.8881,29.0757,28.4705,28.5159,465515.5138106,0
+LZB.US,D,20180702,000000,28.2356,29.1211,28.1437,29.1211,550501.57324981,0
+LZB.US,D,20180703,000000,29.355,29.5417,28.9118,29.3995,305716.03470606,0
+LZB.US,D,20180705,000000,29.4962,29.9839,29.0757,29.9139,518143.19923642,0
+LZB.US,D,20180706,000000,29.9139,30.0077,29.6325,29.9139,385073.36177213,0
+LZB.US,D,20180709,000000,30.0077,30.0077,29.3995,29.4962,443373.33463535,0
+LZB.US,D,20180710,000000,29.3995,29.3995,28.6551,28.7015,384144.52470425,0
+LZB.US,D,20180711,000000,28.4221,28.4221,27.9097,28.2356,583757.38416847,0
+LZB.US,D,20180712,000000,28.4705,28.6097,27.7241,27.8159,416661.92534758,0
+LZB.US,D,20180713,000000,27.8633,28.1674,27.8159,28.049,378357.77860965,0
+LZB.US,D,20180716,000000,28.1437,28.2356,27.7705,27.9097,395626.85513109,0
+LZB.US,D,20180717,000000,27.9097,28.7943,27.9097,28.5623,346729.71160382,0
+LZB.US,D,20180718,000000,28.5159,29.0757,28.4221,28.8881,297471.97266089,0
+LZB.US,D,20180719,000000,29.0757,30.3324,29.0293,30.1922,543115.44467955,0
+LZB.US,D,20180720,000000,30.0995,30.5654,29.9139,30.1922,299210.12359706,0
+LZB.US,D,20180723,000000,30.0531,30.3324,29.7747,29.9139,339593.77142589,0
+LZB.US,D,20180724,000000,29.9603,30.1459,29.3995,29.5861,525858.52305976,0
+LZB.US,D,20180725,000000,29.4479,29.6325,28.8881,29.1675,423443.34756068,0
+LZB.US,D,20180726,000000,29.2622,29.8675,29.2148,29.4962,619187.90957428,0
+LZB.US,D,20180727,000000,29.4479,29.4962,28.6097,28.7943,468056.90116425,0
+LZB.US,D,20180730,000000,28.7943,28.9819,28.3293,28.3757,341944.73198699,0
+LZB.US,D,20180731,000000,28.4705,28.6551,28.282,28.4221,472248.31641709,0
+LZB.US,D,20180801,000000,28.5159,28.7479,27.9097,28.1437,374562.41056895,0
+LZB.US,D,20180802,000000,28.1437,28.7015,27.7933,28.049,227510.38457147,0
+LZB.US,D,20180803,000000,27.9581,28.4221,27.8159,28.1882,286578.14205568,0
+LZB.US,D,20180806,000000,28.1882,28.6551,28.049,28.3757,288543.18448936,0
+LZB.US,D,20180807,000000,28.5623,28.7479,28.4705,28.5623,201360.12657662,0
+LZB.US,D,20180808,000000,28.5159,29.0757,28.4221,28.8881,412437.08411519,0
+LZB.US,D,20180809,000000,28.9819,29.2622,28.7015,28.7479,379368.66126366,0
+LZB.US,D,20180810,000000,28.6551,29.1675,28.5159,28.9355,217699.35312172,0
+LZB.US,D,20180813,000000,28.8881,29.0974,28.7015,29.0293,205226.39821029,0
+LZB.US,D,20180814,000000,29.1211,29.5634,29.0757,29.2622,216427.1400822,0
+LZB.US,D,20180815,000000,29.2148,29.2148,28.7943,28.9819,339739.63024571,0
+LZB.US,D,20180816,000000,29.1211,29.7747,29.1211,29.3076,350876.55888394,0
+LZB.US,D,20180817,000000,29.355,29.8675,29.1882,29.7283,244390.50424007,0
+LZB.US,D,20180820,000000,29.9139,30.3324,29.6799,30.1922,342433.96677847,0
+LZB.US,D,20180821,000000,30.519,31.3128,30.3324,30.8459,981018.06066323,0
+LZB.US,D,20180822,000000,36.1109,36.4831,33.1757,34.9005,3337138.3775195,0
+LZB.US,D,20180823,000000,33.5016,33.781,31.1726,31.2634,1731387.7463119,0
+LZB.US,D,20180824,000000,30.8933,31.6396,30.8083,31.0305,820582.47503893,0
+LZB.US,D,20180827,000000,30.9387,31.1272,30.3798,30.8933,574041.56611499,0
+LZB.US,D,20180828,000000,30.9387,31.3128,30.8459,31.216,381366.11676841,0
+LZB.US,D,20180829,000000,31.216,31.3128,30.8933,30.8933,383367.62390703,0
+LZB.US,D,20180830,000000,30.8933,31.1272,30.519,30.8933,433782.1043238,0
+LZB.US,D,20180831,000000,30.7521,31.0779,30.6602,30.9831,371007.10183586,0
+LZB.US,D,20180904,000000,30.8933,30.9387,29.9139,30.8933,473476.97439237,0
+LZB.US,D,20180905,000000,30.6602,31.0541,30.519,30.9387,326289.21865979,0
+LZB.US,D,20180906,000000,30.9129,31.0985,29.7875,29.8349,487350.78171915,0
+LZB.US,D,20180907,000000,29.6947,30.3966,29.6947,30.0225,265933.04160052,0
+LZB.US,D,20180910,000000,30.209,30.8645,30.0215,30.6296,228748.158723,0
+LZB.US,D,20180911,000000,30.4894,31.1914,30.4894,30.8645,291920.22133154,0
+LZB.US,D,20180912,000000,30.8162,30.9573,30.444,30.676,214602.891926,0
+LZB.US,D,20180913,000000,30.8645,30.9367,30.4894,30.8162,247714.86984177,0
+LZB.US,D,20180914,000000,30.7234,31.0502,30.4894,30.6296,196333.06183523,0
+LZB.US,D,20180917,000000,30.3966,30.4894,29.7875,29.9287,317260.15254962,0
+LZB.US,D,20180918,000000,30.0689,30.0689,29.3206,29.6473,308524.82989604,0
+LZB.US,D,20180919,000000,29.5545,30.1607,29.5545,29.8813,413263.6174275,0
+LZB.US,D,20180920,000000,30.0225,30.209,29.5545,30.1153,295287.12908903,0
+LZB.US,D,20180921,000000,30.1607,30.7698,29.8349,30.1153,893584.81435817,0
+LZB.US,D,20180924,000000,30.0689,30.1153,29.8349,29.9287,309948.97920621,0
+LZB.US,D,20180925,000000,29.8813,30.1153,29.8093,29.8349,267078.64108117,0
+LZB.US,D,20180926,000000,29.8349,30.1153,29.5091,29.5999,334899.95357145,0
+LZB.US,D,20180927,000000,29.6473,29.8349,29.3679,29.4617,167698.13936111,0
+LZB.US,D,20180928,000000,29.4124,29.9059,29.4124,29.5545,237369.02271936,0
+LZB.US,D,20181001,000000,29.6187,29.6947,28.8812,28.9651,295817.89312781,0
+LZB.US,D,20181002,000000,28.8989,29.0125,28.431,28.5722,495063.06681707,0
+LZB.US,D,20181003,000000,28.6659,29.5002,28.4507,29.3206,479802.58779353,0
+LZB.US,D,20181004,000000,29.124,29.124,28.5268,28.6373,314917.29525629,0
+LZB.US,D,20181005,000000,28.7301,28.7301,27.2443,27.7507,461557.06750607,0
+LZB.US,D,20181008,000000,27.6087,27.7952,27.421,27.7133,406678.69945777,0
+LZB.US,D,20181009,000000,27.6165,27.8327,26.804,27.1061,337150.63619393,0
+LZB.US,D,20181010,000000,27.0488,27.4694,26.8613,26.88,406196.55502559,0
+LZB.US,D,20181011,000000,26.8326,27.1228,26.4022,26.4121,455585.97206975,0
+LZB.US,D,20181012,000000,26.8425,26.8425,26.0804,26.3094,463567.69082094,0
+LZB.US,D,20181015,000000,26.2432,26.5621,26.0458,26.2995,244528.25979213,0
+LZB.US,D,20181016,000000,26.4121,26.9166,25.9066,26.7586,688578.21728608,0
+LZB.US,D,20181017,000000,26.7112,26.7399,26.0458,26.5049,328442.66206906,0
+LZB.US,D,20181018,000000,26.4397,26.7112,25.7111,25.8029,320536.91145319,0
+LZB.US,D,20181019,000000,25.8217,26.2521,25.5571,25.5975,322170.73281686,0
+LZB.US,D,20181022,000000,25.7496,26.261,25.6627,26.036,356294.60629513,0
+LZB.US,D,20181023,000000,25.6726,26.962,25.6539,26.6658,410421.39625798,0
+LZB.US,D,20181024,000000,26.5719,27.1496,25.9984,26.026,419833.34177017,0
+LZB.US,D,20181025,000000,26.2067,27.1692,26.026,26.9718,392038.12041847,0
+LZB.US,D,20181026,000000,26.5987,26.5987,25.5699,25.7309,462919.42939952,0
+LZB.US,D,20181029,000000,25.9924,26.4308,25.5798,25.9451,344564.1132929,0
+LZB.US,D,20181030,000000,25.9451,26.959,25.9451,26.8899,308588.64312971,0
+LZB.US,D,20181031,000000,27.264,27.264,25.955,25.9984,539129.64984631,0
+LZB.US,D,20181101,000000,26.036,27.0972,25.9352,26.88,350888.7137856,0
+LZB.US,D,20181102,000000,27.039,27.4112,26.8425,27.2058,236902.07191425,0
+LZB.US,D,20181105,000000,27.1792,27.7873,26.6658,26.8978,386013.34083318,0
+LZB.US,D,20181106,000000,26.8228,27.6599,26.6747,27.2157,311719.54321346,0
+LZB.US,D,20181107,000000,27.3026,27.5257,26.7586,27.4694,355048.72887585,0
+LZB.US,D,20181108,000000,27.3026,27.4971,27.0094,27.3114,199630.07890822,0
+LZB.US,D,20181109,000000,27.188,27.4398,26.8228,27.0291,208671.29992004,0
+LZB.US,D,20181112,000000,26.9995,27.2927,26.7685,26.88,250105.33383325,0
+LZB.US,D,20181113,000000,27.0774,27.4112,26.8899,27.0488,395775.75267632,0
+LZB.US,D,20181114,000000,27.264,27.4694,26.7013,26.7299,356707.87295128,0
+LZB.US,D,20181115,000000,26.4308,26.9718,25.9254,26.962,234711.15089155,0
+LZB.US,D,20181116,000000,26.6461,27.2157,26.4565,27.114,447440.16214626,0
+LZB.US,D,20181119,000000,27.0488,27.4309,26.5869,26.8899,398714.20015059,0
+LZB.US,D,20181120,000000,26.5335,26.9116,25.9066,25.9738,372085.84935744,0
+LZB.US,D,20181121,000000,26.2245,26.6085,25.9826,26.2245,297492.23083032,0
+LZB.US,D,20181123,000000,26.113,26.8129,26.113,26.4308,118216.5476461,0
+LZB.US,D,20181126,000000,26.7013,26.9718,26.2432,26.5147,356148.74747531,0
+LZB.US,D,20181127,000000,26.3291,26.5237,25.9738,26.3291,261956.36294352,0
+LZB.US,D,20181128,000000,26.4121,27.4971,26.026,27.273,623818.92710353,0
+LZB.US,D,20181129,000000,30.4716,30.5072,26.8613,27.8801,2954862.6689442,0
+LZB.US,D,20181130,000000,27.6087,27.7685,26.2896,27.3391,1248395.5097433,0
+LZB.US,D,20181203,000000,27.8139,28.7597,27.4595,27.7873,683535.95891762,0
+LZB.US,D,20181204,000000,27.5355,27.6461,25.5699,25.8898,643247.52448507,0
+LZB.US,D,20181206,000000,25.6153,25.9254,24.9726,25.8977,686216.11473179,0
+LZB.US,D,20181207,000000,25.9738,26.2452,25.334,25.4267,585113.66861109,0
+LZB.US,D,20181210,000000,25.4267,25.5501,24.713,25.1069,547052.61990618,0
+LZB.US,D,20181211,000000,25.4169,25.7101,24.5827,24.7318,529609.32312773,0
+LZB.US,D,20181212,000000,25.2787,25.7664,24.8176,25.2787,356934.76444878,0
+LZB.US,D,20181213,000000,25.3903,25.4545,24.637,24.6656,267123.2090539,0
+LZB.US,D,20181214,000000,24.3753,24.9954,24.0278,24.1779,359133.78873924,0
+LZB.US,D,20181217,000000,24.5915,25.1602,24.1503,24.5175,730681.7836986,0
+LZB.US,D,20181218,000000,24.7712,25.7299,24.6557,25.3705,599036.09554447,0
+LZB.US,D,20181219,000000,25.4081,25.6243,24.5353,24.7515,527531.84785378,0
+LZB.US,D,20181220,000000,24.7219,24.948,24.2628,24.5077,586561.1148161,0
+LZB.US,D,20181221,000000,24.5077,25.024,24.1315,24.2332,1206165.3297719,0
+LZB.US,D,20181224,000000,24.0821,24.4889,23.7741,23.8196,234964.37800929,0
+LZB.US,D,20181226,000000,23.9913,25.3439,23.8106,25.3083,452712.35073762,0
+LZB.US,D,20181227,000000,24.9776,25.794,24.8088,25.7842,457636.09881498,0
+LZB.US,D,20181228,000000,25.8217,26.0764,25.334,25.7585,412853.38949676,0
+LZB.US,D,20181231,000000,25.9352,26.0814,25.5037,26.037,582898.43778509,0
+LZB.US,D,20190102,000000,25.6529,26.1139,25.2787,25.8316,563746.36441612,0
+LZB.US,D,20190103,000000,25.6243,25.7664,25.2491,25.3991,397440.97420259,0
+LZB.US,D,20190104,000000,25.7664,26.3311,25.6243,26.2452,370275.78191983,0
+LZB.US,D,20190107,000000,26.2452,27.6155,26.0892,27.4378,705757.14495361,0
+LZB.US,D,20190108,000000,27.6727,28.1348,27.4852,28.1072,343593.74697772,0
+LZB.US,D,20190109,000000,28.1072,28.5475,27.9364,28.3688,257618.07596238,0
+LZB.US,D,20190110,000000,28.0035,28.3984,27.8702,28.2078,226479.24374803,0
+LZB.US,D,20190111,000000,28.0203,28.4162,27.966,28.4162,230620.01357733,0
+LZB.US,D,20190114,000000,28.3214,28.5949,28.0973,28.3777,227664.34665907,0
+LZB.US,D,20190115,000000,28.4063,28.4063,27.8239,28.1624,167500.62220928,0
+LZB.US,D,20190116,000000,28.1892,28.6798,27.9936,28.039,320230.00018649,0
+LZB.US,D,20190117,000000,27.9364,28.3116,27.8031,28.1714,310698.53147473,0
+LZB.US,D,20190118,000000,28.3116,28.6985,28.0203,28.3116,229594.95020472,0
+LZB.US,D,20190122,000000,28.1437,28.2839,27.6925,27.889,254631.00888151,0
+LZB.US,D,20190123,000000,27.9265,28.0776,27.1456,27.344,373691.30928392,0
+LZB.US,D,20190124,000000,27.344,27.6254,27.1654,27.2414,246149.92625414,0
+LZB.US,D,20190125,000000,27.4675,27.6254,27.1456,27.2512,275672.15654883,0
+LZB.US,D,20190128,000000,27.035,27.3361,26.7724,27.2315,196986.387799,0
+LZB.US,D,20190129,000000,27.0152,27.4576,26.7823,27.271,184076.86933658,0
+LZB.US,D,20190130,000000,27.2996,27.6639,26.9856,27.5247,219520.56255252,0
+LZB.US,D,20190131,000000,27.5435,28.049,27.424,27.8327,442777.74445442,0
+LZB.US,D,20190201,000000,27.8801,28.2276,27.8327,28.0302,278678.46889065,0
+LZB.US,D,20190204,000000,27.9265,28.275,27.8613,28.0874,164744.49825978,0
+LZB.US,D,20190205,000000,28.1624,28.4162,28.0706,28.2938,143122.9540386,0
+LZB.US,D,20190206,000000,28.1892,28.3036,27.9749,28.049,174320.53494426,0
+LZB.US,D,20190207,000000,27.8801,27.9986,27.4773,27.6451,228888.95300046,0
+LZB.US,D,20190208,000000,27.4951,27.7221,27.1288,27.3894,446148.70384579,0
+LZB.US,D,20190211,000000,27.4289,27.6353,27.1752,27.5711,299074.39386196,0
+LZB.US,D,20190212,000000,27.8416,28.3599,27.7123,28.2938,197783.54676566,0
+LZB.US,D,20190213,000000,28.4438,28.8299,28.2652,28.6047,301528.6710871,0
+LZB.US,D,20190214,000000,28.3688,28.8575,28.3688,28.6985,257498.55276281,0
+LZB.US,D,20190215,000000,28.8199,29.5446,28.7341,29.515,381210.12886387,0
+LZB.US,D,20190219,000000,29.355,30.4084,29.3086,30.2762,611288.23640925,0
+LZB.US,D,20190220,000000,31.3384,33.9122,31.1884,33.8392,1385731.7176873,0
+LZB.US,D,20190221,000000,33.4236,33.9409,32.9161,33.6308,671277.74060203,0
+LZB.US,D,20190222,000000,33.7819,34.2973,33.5667,33.7336,490120.07347876,0
+LZB.US,D,20190225,000000,33.7997,34.4197,33.7336,33.8194,276778.25259912,0
+LZB.US,D,20190226,000000,33.6112,33.8096,33.0761,33.1135,333163.82845222,0
+LZB.US,D,20190227,000000,33.1323,33.4058,32.693,32.7295,378235.21668466,0
+LZB.US,D,20190228,000000,32.6248,32.693,32.2596,32.3346,359837.76012655,0
+LZB.US,D,20190301,000000,32.6071,32.7483,32.1461,32.5054,542141.02673048,0
+LZB.US,D,20190304,000000,32.5142,32.5448,31.7028,31.9861,554952.29307122,0
+LZB.US,D,20190305,000000,31.8844,32.2309,31.6307,31.9387,291508.98049233,0
+LZB.US,D,20190306,000000,31.9959,32.2221,31.4678,31.5438,415109.1366616,0
+LZB.US,D,20190307,000000,31.5636,31.6929,31.2437,31.3207,311651.67834591,0
+LZB.US,D,20190308,000000,31.3484,31.526,31.2052,31.5063,268348.82830376,0
+LZB.US,D,20190311,000000,31.5546,32.0739,31.5546,32.0453,361557.67871025,0
+LZB.US,D,20190312,000000,31.9891,32.2063,31.7719,32.0937,211931.85228806,0
+LZB.US,D,20190313,000000,32.1223,32.4422,32.0651,32.226,249876.41651881,0
+LZB.US,D,20190314,000000,32.1401,32.1401,31.84,31.9131,244886.82939085,0
+LZB.US,D,20190315,000000,32.0453,32.226,31.7423,31.7817,602096.09203525,0
+LZB.US,D,20190318,000000,31.7245,31.9505,31.3484,31.7916,316912.72494409,0
+LZB.US,D,20190319,000000,31.8213,31.8311,30.9693,31.0837,346004.46913862,0
+LZB.US,D,20190320,000000,31.0453,31.45,30.4144,30.7915,337659.11624635,0
+LZB.US,D,20190321,000000,30.8389,31.1134,30.7254,30.8389,335149.1290553,0
+LZB.US,D,20190322,000000,30.6217,30.8103,29.8003,29.8201,264274.91043355,0
+LZB.US,D,20190325,000000,30.4332,30.5941,29.6108,30.4332,261131.85544816,0
+LZB.US,D,20190326,000000,30.5842,31.1331,30.5447,30.7718,223826.43646259,0
+LZB.US,D,20190327,000000,31.0541,31.301,30.8675,31.0541,217698.34021326,0
+LZB.US,D,20190328,000000,31.1697,31.5546,30.9969,31.3384,249536.07927257,0
+LZB.US,D,20190329,000000,31.4372,31.5162,30.8577,31.1233,244718.68658467,0
+LZB.US,D,20190401,000000,31.3108,31.6702,31.224,31.526,304890.51430222,0
+LZB.US,D,20190402,000000,31.4154,31.4154,30.8765,31.064,261559.3028229,0
+LZB.US,D,20190403,000000,31.2911,31.5448,30.9159,31.0354,234004.14077882,0
+LZB.US,D,20190404,000000,30.9347,31.5942,30.9347,31.2614,343257.46136537,0
+LZB.US,D,20190405,000000,31.3878,31.7047,31.3108,31.4688,219618.8146742,0
+LZB.US,D,20190408,000000,31.3878,31.5843,31.2614,31.4056,175320.27560511,0
+LZB.US,D,20190409,000000,31.2614,31.7719,31.2516,31.301,286770.59466517,0
+LZB.US,D,20190410,000000,31.3968,32.8855,31.3968,32.6989,814754.199697,0
+LZB.US,D,20190411,000000,32.6989,32.9043,32.5636,32.7808,291716.62672888,0
+LZB.US,D,20190412,000000,32.923,33.0641,32.2063,32.3938,254607.71198668,0
+LZB.US,D,20190415,000000,32.4521,32.6022,32.23,32.4422,188810.1906214,0
+LZB.US,D,20190416,000000,32.9891,33.0641,32.4521,32.9891,260214.16037346,0
+LZB.US,D,20190417,000000,32.9891,33.2814,32.4324,32.7542,204052.43729244,0
+LZB.US,D,20190418,000000,32.6594,32.7641,31.9041,31.9989,259333.94291219,0
+LZB.US,D,20190422,000000,31.8667,31.8864,30.9415,31.142,257260.51927213,0
+LZB.US,D,20190423,000000,31.535,31.6228,30.988,31.4056,410776.92713129,0
+LZB.US,D,20190424,000000,31.3108,31.5162,30.7718,30.9257,373461.37906101,0
+LZB.US,D,20190425,000000,30.7066,30.8191,30.0827,30.2357,319186.7044614,0
+LZB.US,D,20190426,000000,30.3098,30.7431,30.2554,30.6118,232612.40453972,0
+LZB.US,D,20190429,000000,30.5644,31.1785,30.5644,31.0354,248359.07962931,0
+LZB.US,D,20190430,000000,30.9969,31.4244,30.7066,30.9415,440658.73993316,0
+LZB.US,D,20190501,000000,31.0453,31.5448,30.517,31.2812,705249.67780966,0
+LZB.US,D,20190502,000000,31.3681,32.3109,31.3681,32.1974,295385.38121071,0
+LZB.US,D,20190503,000000,32.4234,32.7808,32.2438,32.7641,231634.94786524,0
+LZB.US,D,20190506,000000,32.7907,32.9803,32.1638,32.7907,366233.26421222,0
+LZB.US,D,20190507,000000,32.612,32.7996,31.9131,32.1303,231555.9410045,0
+LZB.US,D,20190508,000000,32.1687,32.4324,31.8864,31.9318,177854.57259945,0
+LZB.US,D,20190509,000000,31.6781,32.0265,31.2812,31.9989,226023.4349361,0
+LZB.US,D,20190510,000000,31.9041,32.5182,31.6139,32.5094,213192.92333441,0
+LZB.US,D,20190513,000000,31.9693,31.9693,31.1035,31.3582,270461.75537419,0
+LZB.US,D,20190514,000000,31.3296,31.8015,30.7718,31.6781,284399.37593465,0
+LZB.US,D,20190515,000000,31.3484,31.7146,30.9969,31.6327,224075.61194644,0
+LZB.US,D,20190516,000000,31.8311,32.2537,31.4974,31.7334,548331.92330501,0
+LZB.US,D,20190517,000000,31.5162,31.7423,30.9781,31.0167,251136.47465669,0
+LZB.US,D,20190520,000000,30.8389,31.6781,30.7817,31.4974,249292.98123954,0
+LZB.US,D,20190521,000000,31.6613,31.84,31.224,31.6702,444203.91958153,0
+LZB.US,D,20190522,000000,31.3681,31.5448,31.0265,31.3207,224438.23317904,0
+LZB.US,D,20190523,000000,30.9693,31.2437,30.2061,30.3572,548367.37510149,0
+LZB.US,D,20190524,000000,30.5072,31.1134,30.3008,30.517,365819.99755606,0
+LZB.US,D,20190528,000000,30.527,31.0837,30.517,30.6118,453799.20152698,0
+LZB.US,D,20190529,000000,30.5743,30.7165,30.0165,30.1646,473269.32815582,0
+LZB.US,D,20190530,000000,30.1192,30.6869,30.1192,30.3374,357899.05331313,0
+LZB.US,D,20190531,000000,29.8309,30.5743,29.5525,30.4884,378528.96014123,0
+LZB.US,D,20190603,000000,30.4322,30.8201,30.3088,30.517,292124.82884268,0
+LZB.US,D,20190604,000000,30.8201,32.071,30.8201,32.071,331209.92801173,0
+LZB.US,D,20190605,000000,32.0997,32.2507,31.529,31.7373,227475.94568347,0
+LZB.US,D,20190606,000000,27.4684,29.125,27.3085,27.7893,1376350.1594292,0
+LZB.US,D,20190607,000000,27.8742,28.0252,27.4585,27.7893,544456.5354951,0
+LZB.US,D,20190610,000000,28.044,29.5051,27.9512,28.8131,543284.6003942,0
+LZB.US,D,20190611,000000,29.0875,29.5614,28.8219,29.0875,451742.99733092,0
+LZB.US,D,20190612,000000,29.0599,29.3995,28.6057,28.8417,361145.42496257,0
+LZB.US,D,20190613,000000,28.972,29.3916,28.8219,29.2474,332720.17454194,0
+LZB.US,D,20190614,000000,29.3244,29.437,28.8022,28.9355,251783.72316963,0
+LZB.US,D,20190617,000000,28.9631,29.362,28.5475,28.6423,440751.9275125,0
+LZB.US,D,20190618,000000,28.9631,29.1349,28.1308,28.2148,1027327.2230472,0
+LZB.US,D,20190619,000000,26.4357,30.7925,26.3222,30.7353,3231913.393922,0
+LZB.US,D,20190620,000000,30.7254,31.4442,29.2672,29.4952,1669401.7995229,0
+LZB.US,D,20190621,000000,29.3344,29.9395,28.8703,29.3442,722076.1133293,0
+LZB.US,D,20190624,000000,29.277,29.4172,28.3392,28.4715,680648.15686691,0
+LZB.US,D,20190625,000000,28.5189,28.8417,28.4428,28.5001,413017.48066906,0
+LZB.US,D,20190626,000000,28.509,28.9631,28.4152,28.6709,333614.5727218,0
+LZB.US,D,20190627,000000,28.7933,29.4074,28.7933,29.1902,436668.89346605,0
+LZB.US,D,20190628,000000,29.21,29.4568,29.0411,29.0411,632261.51920901,0
+LZB.US,D,20190701,000000,29.4568,29.7786,29.0698,29.6927,416804.74544198,0
+LZB.US,D,20190702,000000,29.6078,29.8121,29.3995,29.6078,294826.25573474,0
+LZB.US,D,20190703,000000,29.5525,30.0254,29.5525,29.8823,144643.32965352,0
+LZB.US,D,20190705,000000,29.8359,30.0353,29.4172,29.9207,239969.15876432,0
+LZB.US,D,20190708,000000,29.7875,29.9109,29.3531,29.4952,345764.40983099,0
+LZB.US,D,20190709,000000,29.287,29.5051,28.8515,29.1053,374552.28148424,0
+LZB.US,D,20190710,000000,29.5051,29.8457,29.2574,29.6739,339781.15949302,0
+LZB.US,D,20190711,000000,29.5525,29.9771,29.5525,29.9207,329248.93721194,0
+LZB.US,D,20190712,000000,30.0353,30.7629,29.9869,30.6118,384818.10883744,0
+LZB.US,D,20190715,000000,30.7629,30.8775,30.0254,30.2802,303348.86760942,0
+LZB.US,D,20190716,000000,30.1567,30.8399,30.0254,30.5842,257989.81337122,0
+LZB.US,D,20190717,000000,30.6118,31.1203,30.517,30.754,369852.38617897,0
+LZB.US,D,20190718,000000,30.8014,31.0285,30.6869,30.9169,232718.75992917,0
+LZB.US,D,20190719,000000,30.9357,31.3326,30.5447,30.5546,321684.53675079,0
+LZB.US,D,20190722,000000,30.7165,30.8014,30.0629,30.2998,297934.87183212,0
+LZB.US,D,20190723,000000,30.451,30.7165,30.0067,30.4223,277454.87545773,0
+LZB.US,D,20190724,000000,29.6542,30.677,29.6542,30.4884,279135.29061104,0
+LZB.US,D,20190725,000000,30.4134,30.6217,29.9484,30.0629,432443.03932519,0
+LZB.US,D,20190726,000000,30.1567,30.366,29.9869,30.0067,317524.52166054,0
+LZB.US,D,20190729,000000,29.9771,30.2998,29.8359,30.29,286210.45628073,0
+LZB.US,D,20190730,000000,30.2041,30.8685,30.1093,30.7254,497637.88015025,0
+LZB.US,D,20190731,000000,30.8685,32.0315,30.8685,31.2466,715261.26513665,0
+LZB.US,D,20190801,000000,31.2644,31.9565,30.451,30.5941,472793.26117447,0
+LZB.US,D,20190802,000000,30.4046,30.7629,30.3946,30.4884,227026.21432236,0
+LZB.US,D,20190805,000000,29.902,29.9435,29.0599,29.4074,366956.48086049,0
+LZB.US,D,20190806,000000,29.4666,29.8171,29.0599,29.4666,280736.69890364,0
+LZB.US,D,20190807,000000,29.1576,29.9771,29.0599,29.7875,282961.04590587,0
+LZB.US,D,20190808,000000,29.7875,30.5072,29.7125,30.4223,268230.31801266,0
+LZB.US,D,20190809,000000,30.3088,30.3088,29.6453,29.9395,484067.94536476,0
+LZB.US,D,20190812,000000,29.8359,30.3848,29.8359,30.0165,189600.25922874,0
+LZB.US,D,20190813,000000,29.8073,30.9377,29.8073,30.6967,235333.07669272,0
+LZB.US,D,20190814,000000,30.1468,30.4134,29.7312,29.7786,204223.61882404,0
+LZB.US,D,20190815,000000,30.0254,30.1468,29.6305,29.7411,307805.66488166,0
+LZB.US,D,20190816,000000,29.9297,30.2802,29.8645,30.0728,265920.88669886,0
+LZB.US,D,20190819,000000,30.517,31.2466,30.1468,30.1942,329090.92349047,0
+LZB.US,D,20190820,000000,30.1567,30.3758,28.5653,29.0214,842175.65782291,0
+LZB.US,D,20190821,000000,30.3946,32.4402,28.4152,28.4527,1144955.2708717,0
+LZB.US,D,20190822,000000,28.4626,29.9869,28.4626,29.8547,497274.24600917,0
+LZB.US,D,20190823,000000,30.7827,31.608,29.8645,29.9484,611938.5236476,0
+LZB.US,D,20190826,000000,30.3374,30.366,29.051,29.4172,410460.89968835,0
+LZB.US,D,20190827,000000,29.6739,29.6829,28.6807,28.8515,380938.66939365,0
+LZB.US,D,20190828,000000,28.8131,29.5792,28.6807,29.514,259889.01675428,0
+LZB.US,D,20190829,000000,29.8921,30.3186,29.7509,30.0906,263873.79867905,0
+LZB.US,D,20190830,000000,30.2634,30.754,30.0728,30.1844,242854.9349981,0
+LZB.US,D,20190903,000000,29.902,30.2534,29.4172,29.5229,300093.37978375,0
+LZB.US,D,20190904,000000,29.6167,29.9346,28.9039,29.2574,261073.10675683,0
+LZB.US,D,20190905,000000,29.6374,30.1508,29.6374,29.8093,308028.50474527,0
+LZB.US,D,20190906,000000,29.8389,30.4371,29.8389,29.9415,232695.46303434,0
+LZB.US,D,20190909,000000,30.1133,30.2762,29.7609,30.1232,271044.17774499,0
+LZB.US,D,20190910,000000,30.1232,30.6563,29.8763,30.6365,369175.76332037,0
+LZB.US,D,20190911,000000,30.7323,31.6741,30.4746,31.608,274945.90117515,0
+LZB.US,D,20190912,000000,31.3898,31.5991,31.064,31.4362,253273.71153042,0
+LZB.US,D,20190913,000000,31.7205,32.0829,31.38,31.4914,196603.50839698,0
+LZB.US,D,20190916,000000,31.3128,31.5784,30.7224,31.0167,302399.77237212,0
+LZB.US,D,20190917,000000,30.8172,30.9397,30.371,30.8567,236186.95853375,0
+LZB.US,D,20190918,000000,30.8369,30.9239,30.447,30.8469,307736.78710563,0
+LZB.US,D,20190919,000000,31.0067,31.4914,30.8843,30.9969,286161.83667412,0
+LZB.US,D,20190920,000000,31.0453,31.5004,30.7323,30.7412,671771.02702739,0
+LZB.US,D,20190923,000000,30.4934,31.9585,30.4934,31.7581,468700.09804331,0
+LZB.US,D,20190924,000000,31.8459,32.2122,31.5685,31.7975,420848.27605807,0
+LZB.US,D,20190925,000000,31.8835,32.4057,31.7432,32.3208,361724.80860796,0
+LZB.US,D,20190926,000000,32.3208,32.6288,31.9209,32.0533,160733.38071477,0
+LZB.US,D,20190927,000000,32.1213,32.2675,31.608,31.7107,282697.68970343,0
+LZB.US,D,20190930,000000,31.7482,32.2349,31.6741,31.9486,358102.6479158,0
+LZB.US,D,20191001,000000,32.1026,32.4827,31.37,31.7205,505488.93370868,0
+LZB.US,D,20191002,000000,31.38,31.5202,30.2476,30.8942,338678.10216814,0
+LZB.US,D,20191003,000000,30.8083,30.9139,30.3324,30.7027,229037.85054569,0
+LZB.US,D,20191004,000000,30.7511,31.2457,30.6652,31.2358,227333.12558906,0
+LZB.US,D,20191007,000000,31.1233,31.6741,31.0167,31.4816,296853.08558513,0
+LZB.US,D,20191008,000000,31.1331,31.2733,30.8369,31.0837,236217.34578788,0
+LZB.US,D,20191009,000000,31.2457,31.5882,31.0837,31.1598,173732.03512264,0
+LZB.US,D,20191010,000000,31.1035,31.4086,30.7995,31.0265,232068.47269081,0
+LZB.US,D,20191011,000000,31.3898,32.2063,31.3898,31.6909,290058.49556191,0
+LZB.US,D,20191014,000000,31.6178,32.1026,31.3602,32.0927,160937.9882259,0
+LZB.US,D,20191015,000000,32.0927,32.5854,31.9871,32.3672,145537.72783338,0
+LZB.US,D,20191016,000000,32.3119,32.693,32.3119,32.6831,199404.2003192,0
+LZB.US,D,20191017,000000,32.7394,33.3614,32.4728,33.2607,291979.98293133,0
+LZB.US,D,20191018,000000,33.1185,33.3229,32.8618,33.2607,138225.5415815,0
+LZB.US,D,20191021,000000,33.471,33.9458,33.4147,33.4236,142079.65831352,0
+LZB.US,D,20191022,000000,33.3564,33.7938,33.1679,33.7,138527.38830585,0
+LZB.US,D,20191023,000000,33.6614,34.0623,33.5232,33.7849,248673.08125531,0
+LZB.US,D,20191024,000000,33.8234,34.0425,33.4236,33.8994,178634.51212209,0
+LZB.US,D,20191025,000000,33.853,34.47,33.853,34.2903,197324.69922831,0
+LZB.US,D,20191028,000000,34.4799,34.6596,33.8234,33.8234,295677.09885035,0
+LZB.US,D,20191029,000000,33.775,34.2321,33.775,34.0228,278247.98279048,0
+LZB.US,D,20191030,000000,34.0425,34.2223,33.5084,34.1453,220762.38833792,0
+LZB.US,D,20191031,000000,34.1551,34.1649,33.3564,33.775,301449.66422636,0
+LZB.US,D,20191101,000000,33.7178,34.2223,33.538,33.6812,253286.87934054,0
+LZB.US,D,20191104,000000,33.9182,34.0425,33.4996,33.9379,409048.90527983,0
+LZB.US,D,20191105,000000,34.0327,34.2321,33.6902,33.9083,387909.50549083,0
+LZB.US,D,20191106,000000,33.9655,34.7928,33.7938,34.7445,352368.57306167,0
+LZB.US,D,20191107,000000,34.9548,35.4366,34.8028,35.1562,359641.25588319,0
+LZB.US,D,20191108,000000,35.0881,35.1217,34.4029,34.5757,189136.34714904,0
+LZB.US,D,20191111,000000,34.2903,34.5362,33.9458,34.2509,264313.40095545,0
+LZB.US,D,20191112,000000,34.394,34.6408,34.0909,34.6043,197099.83354775,0
+LZB.US,D,20191113,000000,34.3269,34.6694,34.1739,34.4799,171859.16735983,0
+LZB.US,D,20191114,000000,34.4118,34.8412,34.4118,34.6794,158491.81426853,0
+LZB.US,D,20191115,000000,34.9272,35.0881,34.6043,34.9548,274167.98746945,0
+LZB.US,D,20191118,000000,34.8985,35.5817,34.7168,35.4217,402992.72553194,0
+LZB.US,D,20191119,000000,35.4316,35.6498,34.3071,34.707,534689.0591096,0
+LZB.US,D,20191120,000000,34.4888,34.937,34.241,34.4118,651214.04960919,0
+LZB.US,D,20191121,000000,31.4638,31.4638,29.0204,29.3995,2246872.060812,0
+LZB.US,D,20191122,000000,29.2948,30.2762,29.1804,29.3995,939445.25828949,0
+LZB.US,D,20191125,000000,29.6275,31.0067,29.4479,30.8942,530332.539776,0
+LZB.US,D,20191126,000000,30.9397,31.2536,30.6178,30.6928,468166.29527911,0
+LZB.US,D,20191127,000000,30.8469,30.8705,30.1686,30.4835,385980.92776211,0
+LZB.US,D,20191129,000000,30.1873,30.5131,30.0827,30.1873,160807.32303315,0
+LZB.US,D,20191202,000000,30.1212,30.1212,29.3196,29.7777,379671.52089649,0
+LZB.US,D,20191203,000000,29.4913,29.591,28.9839,29.4824,375674.58407006,0
+LZB.US,D,20191204,000000,29.5397,29.902,29.443,29.7203,371633.07927092,0
+LZB.US,D,20191205,000000,29.7963,30.2268,29.7777,30.0738,391166.00622497,0
+LZB.US,D,20191206,000000,30.4746,30.6188,30.1873,30.1972,453416.32212495,0
+LZB.US,D,20191209,000000,30.0738,30.3276,29.902,30.1972,296943.23443905,0
+LZB.US,D,20191210,000000,30.0363,30.1024,29.7203,29.8161,241455.09549122,0
+LZB.US,D,20191211,000000,29.7865,29.9297,29.5673,29.8457,260843.17653393,0
+LZB.US,D,20191212,000000,29.8259,30.2663,29.4153,29.8823,240310.50891904,0
+LZB.US,D,20191213,000000,29.8823,30.1488,29.433,30.0175,391501.27892886,0
+LZB.US,D,20191216,000000,30.0738,30.3601,29.6058,29.6335,506526.15198295,0
+LZB.US,D,20191217,000000,29.4726,30.0077,29.4627,29.8921,248342.87309377,0
+LZB.US,D,20191218,000000,29.8743,30.0264,29.6147,29.9395,292226.11968977,0
+LZB.US,D,20191219,000000,29.9681,30.4934,29.7203,30.3898,272460.2237874,0
+LZB.US,D,20191220,000000,30.3898,30.3898,29.8063,29.8457,1148213.7974228,0
+LZB.US,D,20191223,000000,29.9484,30.375,29.6523,30.2466,260344.82556622,0
+LZB.US,D,20191224,000000,30.294,30.3414,30.0925,30.2752,87082.779974104,0
+LZB.US,D,20191226,000000,30.3898,30.3898,30.0461,30.2752,187637.24261201,0
+LZB.US,D,20191227,000000,30.3798,30.3898,30.0738,30.1212,166542.41079574,0
+LZB.US,D,20191230,000000,30.1587,30.2318,29.8743,30.0363,211336.26210713,0
+LZB.US,D,20191231,000000,29.9781,30.2564,29.9781,30.0738,208086.85173229,0
+LZB.US,D,20200102,000000,30.2367,30.2466,29.3294,29.6523,320098.32208527,0
+LZB.US,D,20200103,000000,29.6523,29.6621,29.3096,29.5861,253094.42673106,0
+LZB.US,D,20200106,000000,29.5861,30.3414,29.4824,30.217,277217.85487551,0
+LZB.US,D,20200107,000000,29.9978,30.1972,29.8921,29.9484,219097.16681165,0
+LZB.US,D,20200108,000000,30.0175,30.5605,29.9879,30.3502,256980.95653415,0
+LZB.US,D,20200109,000000,30.3502,30.447,30.0925,30.284,274539.72487829,0
+LZB.US,D,20200110,000000,30.3038,30.3078,29.8645,30.0738,352719.03939263,0
+LZB.US,D,20200113,000000,30.0363,30.2564,29.8921,30.2367,264329.60749098,0
+LZB.US,D,20200114,000000,30.0363,30.4174,29.8743,30.1212,278093.00779442,0
+LZB.US,D,20200115,000000,30.1024,30.5605,30.1024,30.3414,331511.77473607,0
+LZB.US,D,20200116,000000,30.5605,30.8577,30.4835,30.7708,228621.54516412,0
+LZB.US,D,20200117,000000,30.8577,30.9257,30.4746,30.6,234672.66036965,0
+LZB.US,D,20200121,000000,30.4835,31.0334,30.4746,30.9801,206094.46076991,0
+LZB.US,D,20200122,000000,30.9515,31.5054,30.8675,31.3838,193559.71844173,0
+LZB.US,D,20200123,000000,31.297,31.4964,31.1351,31.3838,243938.74706203,0
+LZB.US,D,20200124,000000,31.458,31.5054,30.8004,31.1065,454660.17372729,0
+LZB.US,D,20200127,000000,30.5032,31.0285,30.3414,30.7037,233131.01367685,0
+LZB.US,D,20200128,000000,30.8863,31.0867,30.7135,30.7905,180218.70097069,0
+LZB.US,D,20200129,000000,30.8004,31.1351,30.4272,30.4558,160406.21127865,0
+LZB.US,D,20200130,000000,30.1587,30.5506,29.9879,30.4174,198820.76503992,0
+LZB.US,D,20200131,000000,30.294,30.5032,29.2514,29.2712,261158.1910684,0
+LZB.US,D,20200203,000000,29.4824,30.0649,29.4824,29.6523,231687.61910573,0
+LZB.US,D,20200204,000000,30.0264,30.2367,29.5061,29.5298,172026.29725753,0
+LZB.US,D,20200205,000000,29.7865,30.217,29.4044,30.1409,213402.59538791,0
+LZB.US,D,20200206,000000,30.0738,30.523,29.9978,30.0264,194872.44782011,0
+LZB.US,D,20200207,000000,29.9681,30.1676,29.4232,29.4627,204163.85722425,0
+LZB.US,D,20200210,000000,29.4133,30.1212,29.4044,29.9781,242226.93174609,0
+LZB.US,D,20200211,000000,30.1972,30.4084,29.8645,30.1113,224534.45948378,0
+LZB.US,D,20200212,000000,30.3038,30.6938,30.0363,30.5131,360258.117142,0
+LZB.US,D,20200213,000000,30.4746,30.9851,30.1774,30.523,264581.82170026,0
+LZB.US,D,20200214,000000,30.3127,30.6661,30.3038,30.6474,190120.89418282,0
+LZB.US,D,20200218,000000,30.6,31.1005,30.217,31.0482,421497.55038796,0
+LZB.US,D,20200219,000000,33.4176,33.8184,30.9347,31.297,953950.10759368,0
+LZB.US,D,20200220,000000,32.4521,34.1521,32.1194,32.4146,638800.85629755,0
+LZB.US,D,20200221,000000,32.3474,32.3948,31.374,31.8983,369372.26756373,0
+LZB.US,D,20200224,000000,30.7757,30.9159,29.4133,29.7105,392719.80781943,0
+LZB.US,D,20200225,000000,29.8921,29.8921,28.4586,28.7835,398493.38610392,0
+LZB.US,D,20200226,000000,28.8417,29.2464,28.2968,28.4399,221429.89502028,0
+LZB.US,D,20200227,000000,27.8377,28.9651,27.2463,27.9334,342930.29192925,0
+LZB.US,D,20200228,000000,27.2266,28.048,26.8731,27.3687,414603.69533458,0
+LZB.US,D,20200302,000000,27.5326,27.9334,26.9778,27.8574,282915.46502469,0
+LZB.US,D,20200303,000000,27.7804,28.4892,26.7793,27.3687,369646.76575937,0
+LZB.US,D,20200304,000000,27.8949,28.3678,27.4368,28.355,300790.26081177,0
+LZB.US,D,20200305,000000,27.7053,28.1822,26.9916,27.427,354145.21451974,0
+LZB.US,D,20200306,000000,26.7931,27.5819,25.7387,26.5246,437072.03103748,0
+LZB.US,D,20200309,000000,25.2678,26.1899,24.9016,25.2096,473994.57062104,0
+LZB.US,D,20200310,000000,25.9392,25.9392,23.7514,24.0574,573478.38900513,0
+LZB.US,D,20200311,000000,23.5579,23.78,22.8284,23.0584,614920.52618611,0
+LZB.US,D,20200312,000000,21.3217,21.533,19.29,19.442,679541.04790814,0
+LZB.US,D,20200313,000000,20.5912,22.2903,19.6326,22.2903,679249.3302685,0
+LZB.US,D,20200316,000000,19.9209,20.371,18.4528,19.2288,937665.57810601,0
+LZB.US,D,20200317,000000,19.8537,20.6594,18.443,19.1044,678737.81149067,0
+LZB.US,D,20200318,000000,18.0105,18.1339,14.9856,15.9353,437060.88904431,0
+LZB.US,D,20200319,000000,15.9254,17.818,15.5236,17.1921,530725.54826273,0
+LZB.US,D,20200320,000000,17.28,17.4922,16.1574,16.7311,696614.63309469,0
+LZB.US,D,20200323,000000,16.8771,17.5584,15.8839,16.58,500915.65196229,0
+LZB.US,D,20200324,000000,17.4142,18.9879,17.1368,18.8457,612686.05009917,0
+LZB.US,D,20200325,000000,19.0077,20.525,18.3748,19.0757,490392.54585745,0
+LZB.US,D,20200326,000000,19.1725,21.5716,19.1725,21.4472,501063.53659904,0
+LZB.US,D,20200327,000000,20.8686,21.5518,20.1697,20.8044,338172.66084113,0
+LZB.US,D,20200330,000000,18.7203,20.1597,18.3846,19.6701,402698.98207536,0
+LZB.US,D,20200331,000000,19.364,19.8053,18.9691,19.7274,497280.32346,0
+LZB.US,D,20200401,000000,18.7766,19.133,17.2316,17.348,509021.9584554,0
+LZB.US,D,20200402,000000,17.1842,18.1438,16.7231,17.2316,549150.35334954,0
+LZB.US,D,20200403,000000,17.0697,17.3086,16.0469,16.5109,458372.48327336,0
+LZB.US,D,20200406,000000,17.2987,19.0847,17.2987,19.0175,463628.46532919,0
+LZB.US,D,20200407,000000,19.7096,20.4728,19.0264,19.2574,580062.29406639,0
+LZB.US,D,20200408,000000,19.757,20.3315,19.3147,20.0541,419428.17838178,0
+LZB.US,D,20200409,000000,20.679,22.2339,20.456,22.004,556806.92848155,0
+LZB.US,D,20200413,000000,20.371,21.0621,19.5348,20.1795,345313.66556142,0
+LZB.US,D,20200414,000000,20.766,20.9881,20.0157,20.2575,323261.63524008,0
+LZB.US,D,20200415,000000,19.451,19.7372,18.8843,19.1429,383520.57308615,0
+LZB.US,D,20200416,000000,19.2574,19.6514,18.287,18.6246,374870.33474412,0
+LZB.US,D,20200417,000000,19.451,20.2091,19.0995,20.0827,386480.29163829,0
+LZB.US,D,20200420,000000,19.6612,19.9307,19.1429,19.2762,263878.86322141,0
+LZB.US,D,20200421,000000,18.5762,19.0561,18.5574,18.8753,297213.6810008,0
+LZB.US,D,20200422,000000,19.4124,19.4124,18.8941,18.9415,177392.6863367,0
+LZB.US,D,20200423,000000,19.1429,20.0157,19.1429,19.364,328040.53740609,0
+LZB.US,D,20200424,000000,19.6326,20.3809,19.3936,20.2289,209272.96755179,0
+LZB.US,D,20200427,000000,20.4876,21.686,20.4876,21.6476,337807.00088311,0
+LZB.US,D,20200428,000000,22.5706,22.7326,21.9645,22.0138,327711.34215302,0
+LZB.US,D,20200429,000000,22.857,23.7228,22.546,23.5391,323131.9829558,0
+LZB.US,D,20200430,000000,22.78,23.0169,22.3593,22.5124,289241.07842584,0
+LZB.US,D,20200501,000000,21.841,22.0711,21.0809,21.5616,232788.65061367,0
+LZB.US,D,20200504,000000,21.0246,21.6209,20.9515,21.4649,354440.98379327,0
+LZB.US,D,20200505,000000,21.8894,22.1679,21.2171,21.3701,387364.56073344,0
+LZB.US,D,20200506,000000,21.4847,21.4847,20.843,20.8686,203192.4780006,0
+LZB.US,D,20200507,000000,21.1787,21.4077,20.9377,21.2931,261176.42342088,0
+LZB.US,D,20200508,000000,21.8983,23.3367,21.8094,23.2419,330683.21560683,0
+LZB.US,D,20200511,000000,22.7424,23.0218,21.8983,22.8096,353891.987402,0
+LZB.US,D,20200512,000000,22.8372,22.8372,21.3978,21.455,381741.90581113,0
+LZB.US,D,20200513,000000,21.1007,21.1243,20.449,20.7847,418038.46795962,0
+LZB.US,D,20200514,000000,20.2753,21.2833,19.7856,21.2457,275429.0585158,0
+LZB.US,D,20200515,000000,21.0907,21.9941,20.8282,21.8598,207397.06106357,0
+LZB.US,D,20200518,000000,22.847,23.7702,22.8372,23.5678,344964.21213894,0
+LZB.US,D,20200519,000000,23.2883,23.548,22.5124,22.5312,182891.76642555,0
+LZB.US,D,20200520,000000,23.165,23.2795,22.7138,22.9063,316725.33687696,0
+LZB.US,D,20200521,000000,22.7898,23.7564,22.7138,23.4157,230823.60818,0
+LZB.US,D,20200522,000000,23.6734,23.6734,22.9833,23.5678,195250.26267978,0
+LZB.US,D,20200526,000000,24.2115,24.6814,24.1542,24.3171,348660.31514948,0
+LZB.US,D,20200527,000000,25.1424,25.9876,24.6419,25.8246,352899.33710046,0
+LZB.US,D,20200528,000000,26.3143,26.3143,24.8266,24.8916,282706.80587967,0
+LZB.US,D,20200529,000000,24.9016,24.9796,24.1917,24.6913,374753.85026995,0
+LZB.US,D,20200601,000000,24.9016,25.181,24.5106,24.8916,358067.19611932,0
+LZB.US,D,20200602,000000,25.2481,25.6223,24.9894,25.5077,290006.83722989,0
+LZB.US,D,20200603,000000,26.035,26.8415,25.8632,26.6697,227959.10302412,0
+LZB.US,D,20200604,000000,26.4002,27.274,26.3528,26.9482,267957.84563397,0
+LZB.US,D,20200605,000000,28.6561,28.8003,27.6185,28.0805,294066.57438152,0
+LZB.US,D,20200608,000000,28.7045,29.3392,28.5317,28.8289,257418.5329936,0
+LZB.US,D,20200609,000000,28.12,28.8387,27.6096,28.4843,368960.01381605,0
+LZB.US,D,20200610,000000,28.3777,28.4014,27.0538,27.265,352176.12045219,0
+LZB.US,D,20200611,000000,26.3815,26.4289,25.6223,25.796,331210.9409202,0
+LZB.US,D,20200612,000000,27.0636,27.0636,25.2007,25.9688,285214.76725377,0
+LZB.US,D,20200615,000000,24.7495,26.803,24.7495,26.4476,383589.45086217,0
+LZB.US,D,20200616,000000,27.6185,28.435,27.3322,28.1102,632574.50792654,0
+LZB.US,D,20200617,000000,28.3204,28.4646,27.0824,27.2354,416220.29725425,0
+LZB.US,D,20200618,000000,26.7171,27.3411,26.4663,26.7073,278698.72706006,0
+LZB.US,D,20200619,000000,27.1386,27.1386,25.4011,25.7476,491098.54306171,0
+LZB.US,D,20200622,000000,25.565,26.5157,25.0467,26.4377,306250.85037873,0
+LZB.US,D,20200623,000000,26.7862,27.1584,26.025,26.6401,785755.6430818,0
+LZB.US,D,20200624,000000,26.4002,27.0538,25.4979,26.0843,849687.38704357,0
+LZB.US,D,20200625,000000,26.2561,26.4101,24.8916,25.6223,631670.99357043,0
+LZB.US,D,20200626,000000,25.3923,25.5373,24.5106,25.018,888945.69356116,0
+LZB.US,D,20200629,000000,25.181,26.0744,25.1622,25.9293,441269.52374115,0
+LZB.US,D,20200630,000000,25.6904,26.2186,25.5373,25.9786,336288.65108514,0
+LZB.US,D,20200701,000000,26.0152,26.3439,25.6124,26.0546,390869.22404298,0
+LZB.US,D,20200702,000000,26.4663,26.6303,25.7664,25.949,276669.87139272,0
+LZB.US,D,20200706,000000,26.7171,26.9383,26.4041,26.7665,343956.36821033,0
+LZB.US,D,20200707,000000,26.3044,26.5641,26.0744,26.2946,289061.79362648,0
+LZB.US,D,20200708,000000,26.1702,26.5246,25.8928,26.2847,219988.5262661,0
+LZB.US,D,20200709,000000,26.0843,26.0843,24.941,25.2481,230356.65737488,0
+LZB.US,D,20200710,000000,25.2975,25.949,25.1622,25.8632,202970.65104545,0
+LZB.US,D,20200713,000000,26.2274,26.5345,25.5373,25.6706,240524.23260641,0
+LZB.US,D,20200714,000000,25.5937,25.8928,25.4061,25.8829,289761.71337993,0
+LZB.US,D,20200715,000000,26.8702,27.6185,26.5839,27.427,335950.33965584,0
+LZB.US,D,20200716,000000,27.3036,27.6867,27.0538,27.2354,273277.64092347,0
+LZB.US,D,20200717,000000,27.265,27.3875,26.4199,26.6203,267058.38291175,0
+LZB.US,D,20200720,000000,26.4663,26.5157,25.7417,26.112,216111.11263926,0
+LZB.US,D,20200721,000000,26.3528,27.0192,26.3528,26.6787,210827.78205471,0
+LZB.US,D,20200722,000000,26.3815,27.265,26.3815,27.2453,299029.82588924,0
+LZB.US,D,20200723,000000,27.1782,27.7063,26.9946,27.265,223820.35901176,0
+LZB.US,D,20200724,000000,27.2838,27.2838,26.3815,26.4002,210962.49888135,0
+LZB.US,D,20200727,000000,26.3903,26.9846,26.3903,26.8119,190327.52751089,0
+LZB.US,D,20200728,000000,26.5739,26.9234,26.3479,26.4565,225120.93348847,0
+LZB.US,D,20200729,000000,26.5641,27.27,26.5641,27.1782,189380.45809054,0
+LZB.US,D,20200730,000000,26.65,27.7636,26.5927,27.6867,344535.75185572,0
+LZB.US,D,20200731,000000,27.5139,27.5819,26.8119,27.3223,281096.28141083,0
+LZB.US,D,20200803,000000,27.4852,27.8781,27.265,27.7261,230613.9361265,0
+LZB.US,D,20200804,000000,27.4852,28.0805,27.4852,27.9166,260495.74892839,0
+LZB.US,D,20200805,000000,28.0805,28.8101,27.7972,28.7903,389233.37686237,0
+LZB.US,D,20200806,000000,28.7321,28.9355,28.4646,28.8003,209355.01313793,0
+LZB.US,D,20200807,000000,28.8683,29.7223,28.6659,29.7026,233410.57641484,0
+LZB.US,D,20200810,000000,29.6729,30.375,29.6729,30.0965,260842.16362546,0
+LZB.US,D,20200811,000000,30.4796,31.3069,30.4796,30.6247,325004.85071861,0
+LZB.US,D,20200812,000000,31.066,31.066,30.059,30.5862,345338.98827319,0
+LZB.US,D,20200813,000000,30.3552,30.9239,30.2406,30.5378,246048.63540705,0
+LZB.US,D,20200814,000000,30.3276,31.0561,30.0106,30.7491,244669.05406959,0
+LZB.US,D,20200817,000000,31.0167,31.5162,30.7135,31.4402,333748.27663997,0
+LZB.US,D,20200818,000000,31.7462,31.7462,30.6809,30.8843,651778.23962752,0
+LZB.US,D,20200819,000000,32.4975,32.8993,31.3394,31.7659,871466.94498622,0
+LZB.US,D,20200820,000000,31.6988,32.5913,31.4312,31.6336,809030.25392759,0
+LZB.US,D,20200821,000000,31.4688,31.8301,30.8655,31.1716,422845.73156282,0
+LZB.US,D,20200824,000000,31.4402,31.6633,31.2091,31.449,350796.53911474,0
+LZB.US,D,20200825,000000,31.6336,31.6336,30.9781,31.066,335354.7494749,0
+LZB.US,D,20200826,000000,31.2003,31.7758,30.9693,31.6633,401106.68995901,0
+LZB.US,D,20200827,000000,31.8449,32.1135,31.7274,31.9397,318617.44990072,0
+LZB.US,D,20200828,000000,32.1233,32.3712,31.6988,31.8825,277132.77056396,0
+LZB.US,D,20200831,000000,31.6899,31.6899,31.0561,31.2003,353464.54002726,0
+LZB.US,D,20200901,000000,31.0265,32.0839,30.9643,32.0839,227424.28735144,0
+LZB.US,D,20200902,000000,32.1905,32.5172,31.7551,32.3435,310762.3447084,0
+LZB.US,D,20200903,000000,32.3622,32.4106,30.7461,30.8626,356231.80596993,0
+LZB.US,D,20200904,000000,31.216,31.4204,30.1113,30.3424,260964.72555045,0
+LZB.US,D,20200908,000000,29.9958,30.6405,29.6108,30.3324,453427.46411812,0
+LZB.US,D,20200909,000000,30.6306,30.8527,30.131,30.5536,276946.3954053,0
+LZB.US,D,20200910,000000,30.9949,31.6129,30.8429,31.1233,350279.95579455,0
+LZB.US,D,20200911,000000,31.3148,31.5932,30.9209,31.2654,247742.21837049,0
+LZB.US,D,20200914,000000,31.603,31.7847,30.9761,31.3049,279535.38945708,0
+LZB.US,D,20200915,000000,31.5152,31.8923,30.9673,31.0245,179577.52990857,0
+LZB.US,D,20200916,000000,31.1233,32.0937,31.0739,31.4392,378678.87059494,0
+LZB.US,D,20200917,000000,31.216,31.6672,30.7846,31.3819,380042.24539685,0
+LZB.US,D,20200918,000000,31.6228,31.8439,30.6701,31.0047,959194.94765633,0
+LZB.US,D,20200921,000000,30.1972,30.4094,28.9947,29.3334,360618.71255767,0
+LZB.US,D,20200922,000000,29.361,30.3808,29.3432,30.2071,284028.65143427,0
+LZB.US,D,20200923,000000,30.361,30.833,29.4469,29.4568,598371.62758752,0
+LZB.US,D,20200924,000000,29.5446,29.8131,28.7351,29.437,938049.47041651,0
+LZB.US,D,20200925,000000,29.1408,29.3995,29.0243,29.284,369930.38013124,0
+LZB.US,D,20200928,000000,29.6493,30.1212,29.5249,29.7647,637954.06481582,0
+LZB.US,D,20200929,000000,29.6394,29.8714,29.3038,29.4962,232789.66352213,0
+LZB.US,D,20200930,000000,29.747,30.7846,29.747,30.4282,1187330.2967544,0
+LZB.US,D,20201001,000000,30.7076,31.5438,30.131,31.4866,858341.67701948,0
+LZB.US,D,20201002,000000,30.7175,31.8725,30.7175,31.6228,228834.25594303,0
+LZB.US,D,20201005,000000,31.9012,32.0543,31.3424,31.8529,259729.99012434,0
+LZB.US,D,20201006,000000,32.228,32.2655,31.2072,31.3819,622557.85605718,0
+LZB.US,D,20201007,000000,31.7452,32.459,31.5054,32.3909,368446.46922128,0
+LZB.US,D,20201008,000000,32.8134,33.1027,32.3001,33.0178,350856.30071453,0
+LZB.US,D,20201009,000000,33.1905,33.3623,32.4205,32.9013,311625.34272566,0
+LZB.US,D,20201012,000000,32.7957,33.4206,32.7364,33.2962,494964.81469538,0
+LZB.US,D,20201013,000000,33.2577,33.5213,32.8677,33.2962,494901.00146171,0
+LZB.US,D,20201014,000000,33.392,33.4976,32.7769,32.8332,414143.83488877,0
+LZB.US,D,20201015,000000,32.381,33.6022,32.381,33.5934,296170.3852757,0
+LZB.US,D,20201016,000000,33.546,34.6152,33.4018,34.5263,619143.34160156,0
+LZB.US,D,20201019,000000,34.634,35.3349,33.8352,34.4306,666559.61294428,0
+LZB.US,D,20201020,000000,34.699,34.8926,34.1511,34.2874,342104.77152541,0
+LZB.US,D,20201021,000000,34.2193,34.5954,34.0169,34.1699,538451.00117077,0
+LZB.US,D,20201022,000000,34.2381,34.556,33.9024,34.2381,308514.70081133,0
+LZB.US,D,20201023,000000,34.556,35.1631,34.1797,34.9508,265999.8935596,0
+LZB.US,D,20201026,000000,34.4019,34.6616,33.855,34.3447,547889.2823032,0
+LZB.US,D,20201027,000000,34.1897,34.5164,33.4018,33.4206,316916.77657796,0
+LZB.US,D,20201028,000000,32.7276,33.2962,32.612,32.7186,380427.15061582,0
+LZB.US,D,20201029,000000,32.7374,33.6714,32.4886,33.5065,313474.91359364,0
+LZB.US,D,20201030,000000,33.4117,33.6418,32.4205,32.9299,665863.74482473,0
+LZB.US,D,20201102,000000,33.47,33.7572,33.1313,33.5756,329748.30108813,0
+LZB.US,D,20201103,000000,34.0959,34.1897,33.2478,33.6022,236391.56604488,0
+LZB.US,D,20201104,000000,33.1115,33.7474,32.9881,33.6516,420479.57737464,0
+LZB.US,D,20201105,000000,33.8056,34.7386,33.8056,34.3051,211740.41258706,0
+LZB.US,D,20201106,000000,34.5658,34.9508,34.3644,34.709,385144.2653651,0
+LZB.US,D,20201109,000000,37.5197,38.346,33.7276,33.7572,1029219.3360709,0
+LZB.US,D,20201110,000000,34.086,35.0515,33.8155,34.9884,1087534.5025613,0
+LZB.US,D,20201111,000000,35.1433,35.9322,34.777,35.8926,446648.06772197,0
+LZB.US,D,20201112,000000,35.711,36.2481,34.4503,34.699,332370.72111945,0
+LZB.US,D,20201113,000000,34.9311,35.5649,34.6814,34.9972,256439.05050218,0
+LZB.US,D,20201116,000000,35.6044,36.4899,35.5037,36.1533,283488.77121925,0
+LZB.US,D,20201117,000000,35.8256,37.03,35.2677,36.874,868836.42168713,0
+LZB.US,D,20201118,000000,38.8653,41.0688,37.884,37.9906,1456165.3211242,0
+LZB.US,D,20201119,000000,37.5582,38.735,36.5857,38.1831,938359.42040862,0
+LZB.US,D,20201120,000000,38.1634,38.7024,37.4801,37.8267,681845.41467959,0
+LZB.US,D,20201123,000000,37.9234,38.1634,36.9116,37.3074,560005.69343286,0
+LZB.US,D,20201124,000000,37.5858,37.7803,36.3645,37.2975,893324.49688113,0
+LZB.US,D,20201125,000000,37.3449,37.6915,36.8838,37.2215,275014.77895118,0
+LZB.US,D,20201127,000000,37.0389,37.3745,36.797,37.3449,175028.55796547,0
+LZB.US,D,20201130,000000,37.182,37.182,35.5748,35.634,498609.2593739,0
+LZB.US,D,20201201,000000,36.1454,36.2995,35.2273,35.4603,456772.08788925,0
+LZB.US,D,20201202,000000,35.3141,36.1059,35.2471,36.0862,324375.83455814,0
+LZB.US,D,20201203,000000,36.0576,37.3183,35.9726,37.0823,323961.55499352,0
+LZB.US,D,20201204,000000,37.3716,38.0666,36.8978,37.652,386128.81239887,0
+LZB.US,D,20201207,000000,37.5069,37.5069,36.2225,36.6084,343857.10318018,0
+LZB.US,D,20201208,000000,36.2225,37.1583,36.2225,36.6667,453246.15350182,0
+LZB.US,D,20201209,000000,37.1297,38.2591,36.879,37.0448,511918.87668236,0
+LZB.US,D,20201210,000000,36.8513,37.7477,36.3863,37.4299,408652.85806768,0
+LZB.US,D,20201211,000000,37.2847,37.8731,37.0537,37.4673,380727.9844317,0
+LZB.US,D,20201214,000000,37.6609,38.2029,37.1682,37.7872,688636.96597739,0
+LZB.US,D,20201215,000000,38.2315,38.7281,38.0765,38.425,509651.98752435,0
+LZB.US,D,20201216,000000,38.6283,38.965,38.2315,38.7429,372244.87598739,0
+LZB.US,D,20201217,000000,38.888,39.2444,38.4053,38.8683,435600.27502917,0
+LZB.US,D,20201218,000000,39.12,39.5545,38.5691,38.579,1021162.6620929,0
+LZB.US,D,20201221,000000,37.6223,38.3953,37.5266,38.0864,345382.54333744,0
+LZB.US,D,20201222,000000,38.0282,39.0608,37.8731,38.8979,419784.72216356,0
+LZB.US,D,20201223,000000,39.2543,39.5159,38.733,39.3224,239858.75174098,0
+LZB.US,D,20201224,000000,39.3708,40.0372,39.0806,39.7765,140284.78450297,0
+LZB.US,D,20201228,000000,39.6897,40.5871,39.6403,40.0372,451739.95860551,0
+LZB.US,D,20201229,000000,40.0283,40.1142,38.8298,39.0806,383790.00673942,0
+LZB.US,D,20201230,000000,39.1102,39.8437,38.9166,38.9265,269720.30637345,0
+LZB.US,D,20201231,000000,38.811,38.9265,38.3667,38.4733,253587.71315642,0
+LZB.US,D,20210104,000000,38.5001,38.7133,37.6934,38.347,434488.10152806,0
+LZB.US,D,20210105,000000,38.2315,39.2256,38.1248,38.7814,340173.15507128,0
+LZB.US,D,20210106,000000,39.3125,41.0402,38.9946,40.983,517766.39728523,0
+LZB.US,D,20210107,000000,41.0501,41.6879,40.6739,41.4559,354545.31336578,0
+LZB.US,D,20210108,000000,41.9396,41.9396,41.3206,41.7945,348708.93475609,0
+LZB.US,D,20210111,000000,41.3798,42.1805,41.1972,41.524,254187.35497123,0
+LZB.US,D,20210112,000000,41.3996,42.142,41.3996,42.0936,196405.99124514,0
+LZB.US,D,20210113,000000,42.2092,42.6722,41.8321,42.1035,295478.56879004,0
+LZB.US,D,20210114,000000,42.3829,43.455,42.1706,43.1372,360985.38542416,0
+LZB.US,D,20210115,000000,42.7117,42.9535,42.2092,42.2092,343980.67801363,0
+LZB.US,D,20210119,000000,42.5586,42.7117,41.0896,41.5042,318607.32081601,0
+LZB.US,D,20210120,000000,41.5042,41.8231,41.1874,41.2722,352017.09382225,0
+LZB.US,D,20210121,000000,41.4095,42.219,41.4095,41.9001,268593.95215374,0
+LZB.US,D,20210122,000000,41.6119,42.7018,41.2762,42.6633,261763.91033403,0
+LZB.US,D,20210125,000000,42.5488,44.7494,42.4806,42.8459,901919.02525725,0
+LZB.US,D,20210126,000000,43.2033,43.2033,41.2534,41.9199,269202.71014479,0
+LZB.US,D,20210127,000000,41.1281,41.8517,40.4005,40.6552,435842.36015374,0
+LZB.US,D,20210128,000000,40.7993,41.0501,39.2355,39.7963,472648.41526312,0
+LZB.US,D,20210129,000000,37.9224,39.1102,37.3913,37.3913,719689.70097171,0
+LZB.US,D,20210201,000000,37.5069,37.6707,35.5264,35.6242,685129.26394245,0
+LZB.US,D,20210202,000000,35.6636,36.6183,34.9765,36.4258,662934.41352671,0
+LZB.US,D,20210203,000000,36.7052,37.4101,36.2797,37.0152,324568.28716762,0
+LZB.US,D,20210204,000000,37.0537,38.2986,37.0053,38.269,471013.58099098,0
+LZB.US,D,20210205,000000,38.6945,38.8228,37.5839,38.4151,395875.01770648,0
+LZB.US,D,20210208,000000,38.6087,39.6027,38.4901,39.4961,362304.19225335,0
+LZB.US,D,20210209,000000,39.3994,40.6552,39.3036,39.6897,454258.04906432,0
+LZB.US,D,20210210,000000,39.8437,40.2682,38.6195,39.5929,442310.79364931,0
+LZB.US,D,20210211,000000,40.1142,41.0402,39.6215,39.7765,562369.82180409,0
+LZB.US,D,20210212,000000,39.8348,40.6552,39.2059,39.3994,317231.79111244,0
+LZB.US,D,20210216,000000,39.9108,39.9838,38.2512,38.579,555091.06153174,0
+LZB.US,D,20210217,000000,35.0446,37.0488,34.0899,36.3675,1102614.6838769,0
+LZB.US,D,20210218,000000,36.2609,37.0636,36.1503,36.715,513107.0183188,0
+LZB.US,D,20210219,000000,36.9164,37.8544,36.7437,37.5937,1525403.6925653,0
+LZB.US,D,20210222,000000,37.3815,39.4191,37.3331,38.193,585205.84328195,0
+LZB.US,D,20210223,000000,38.1338,38.8298,37.7388,38.2512,725446.05981219,0
+LZB.US,D,20210224,000000,38.5297,40.5101,37.9896,40.2297,590101.22992211,0
+LZB.US,D,20210225,000000,40.3363,41.6119,39.9602,39.9888,643465.29980633,0
+LZB.US,D,20210226,000000,39.9503,41.7945,39.9503,41.1478,598811.22986392,0
+LZB.US,D,20210301,000000,41.6583,41.9149,40.5199,40.5585,710226.09712749,0
+LZB.US,D,20210302,000000,40.7035,41.5724,39.8348,39.8348,1155174.5044351,0
+LZB.US,D,20210303,000000,39.8348,40.4735,39.4172,39.4853,922173.14304263,0
+LZB.US,D,20210304,000000,39.4951,39.9799,37.5907,38.1377,760481.55091433,0
+LZB.US,D,20210305,000000,38.6807,40.134,38.4003,40.0756,799617.29550693,0
+LZB.US,D,20210308,000000,40.6671,42.4312,40.4834,41.9179,725613.1897099,0
+LZB.US,D,20210309,000000,42.5488,42.5488,41.3562,41.5891,437283.72890792,0
+LZB.US,D,20210310,000000,41.7827,43.4294,41.5299,43.2942,383469.9276626,0
+LZB.US,D,20210311,000000,43.226,43.8667,42.7817,42.9457,280871.41573028,0
+LZB.US,D,20210312,000000,43.304,44.1955,43.1589,44.0889,198220.11031664,0
+LZB.US,D,20210315,000000,44.1185,44.6704,43.614,44.0207,325810.11295302,0
+LZB.US,D,20210316,000000,43.9823,43.9823,42.7917,42.8469,342822.92363132,0
+LZB.US,D,20210317,000000,42.7225,43.541,42.1499,43.4778,560346.0306791,0
+LZB.US,D,20210318,000000,43.2359,44.6408,42.7521,42.8864,532395.83433134,0
+LZB.US,D,20210319,000000,42.9259,43.2063,42.451,42.7719,706722.44672644,0
+LZB.US,D,20210322,000000,42.7028,42.9753,41.9179,42.1894,300115.66377011,0
+LZB.US,D,20210323,000000,41.6849,42.3632,40.3334,40.6197,363274.55856854,0
+LZB.US,D,20210324,000000,41.1626,41.5497,39.9503,39.97,311098.63032075,0
+LZB.US,D,20210325,000000,39.4853,41.287,39.2336,41.1133,446747.33275213,0
+LZB.US,D,20210326,000000,41.599,42.1312,41.055,41.8015,256725.70359947,0
+LZB.US,D,20210329,000000,41.5102,42.7719,40.8221,40.8319,347927.98232497,0
+LZB.US,D,20210330,000000,40.6967,41.8103,40.6098,41.5497,261109.57146179,0
+LZB.US,D,20210331,000000,41.7343,42.0008,40.9484,41.1726,354752.95960232,0
+LZB.US,D,20210401,000000,41.3858,42.2476,41.138,42.0058,234268.50988974,0
+LZB.US,D,20210405,000000,42.1598,42.5192,40.8467,41.3858,477347.29765992,0
+LZB.US,D,20210406,000000,41.3858,42.4412,41.3562,41.7925,404365.21651009,0
+LZB.US,D,20210407,000000,41.7629,41.9278,41.0353,41.1133,241381.15317284,0
+LZB.US,D,20210408,000000,41.2584,41.5299,40.8319,41.4618,198641.48024056,0
+LZB.US,D,20210409,000000,41.6751,41.7727,41.4332,41.7727,278126.43377397,0
+LZB.US,D,20210412,000000,41.8981,42.4016,41.5102,41.8695,256931.32401907,0
+LZB.US,D,20210413,000000,41.5891,41.6267,41.0254,41.4519,237350.79036688,0
+LZB.US,D,20210414,000000,41.4904,41.9229,41.2386,41.52,196163.90612058,0
+LZB.US,D,20210415,000000,41.9673,42.063,41.1824,42.0532,270898.31892517,0
+LZB.US,D,20210416,000000,42.2279,42.5675,41.7827,42.4214,184332.12227127,0
+LZB.US,D,20210419,000000,42.3928,42.3928,41.2386,41.7925,216276.21672002,0
+LZB.US,D,20210420,000000,41.6947,41.7145,40.4637,40.9583,258738.35273127,0
+LZB.US,D,20210421,000000,41.1034,41.8883,40.6867,41.6751,252447.17821812,0
+LZB.US,D,20210422,000000,41.8201,41.8883,41.1429,41.3562,299342.81460676,0
+LZB.US,D,20210423,000000,41.5595,42.0334,41.2486,41.8883,314864.6240158,0
+LZB.US,D,20210426,000000,42.2576,42.6297,41.7343,42.373,289879.21076255,0
+LZB.US,D,20210427,000000,42.4116,43.4196,42.3532,43.1786,263432.17058571,0
+LZB.US,D,20210428,000000,43.3998,43.7977,43.0513,43.6436,356653.17589385,0
+LZB.US,D,20210429,000000,43.9911,44.389,43.0217,43.6338,285688.80841818,0
+LZB.US,D,20210430,000000,43.304,43.4294,42.6731,43.0908,744397.57730391,0
+LZB.US,D,20210503,000000,43.4392,44.1432,42.9753,43.7493,518698.27307851,0
+LZB.US,D,20210504,000000,43.6436,43.8569,42.9061,43.2942,386289.86484575,0
+LZB.US,D,20210505,000000,43.6436,43.6436,42.5093,42.7423,376445.40741647,0
+LZB.US,D,20210506,000000,42.9259,43.1293,42.2772,42.762,231739.27743775,0
+LZB.US,D,20210507,000000,42.7127,43.4975,42.7127,43.1786,523526.80775959,0
+LZB.US,D,20210510,000000,43.2359,45.2993,43.2359,43.9823,789525.68841072,0
+LZB.US,D,20210511,000000,43.226,43.3722,41.5891,42.2576,223497.24120952,0
+LZB.US,D,20210512,000000,41.8695,42.0058,39.9306,40.0382,206617.12154092,0
+LZB.US,D,20210513,000000,40.1734,41.8695,40.1734,41.7343,298217.47329552,0
+LZB.US,D,20210514,000000,42.0532,42.3632,41.5793,42.3434,182336.69258347,0
+LZB.US,D,20210517,000000,42.2082,42.2082,41.2702,41.9574,189091.77917632,0
+LZB.US,D,20210518,000000,41.8103,41.9959,40.9297,40.9682,542290.93718419,0
+LZB.US,D,20210519,000000,40.4538,40.5031,39.5731,40.2702,164464.9355218,0
+LZB.US,D,20210520,000000,40.2228,40.8911,39.8723,40.7361,246402.14046341,0
+LZB.US,D,20210521,000000,41.0067,41.1281,40.2702,40.4637,464108.58394443,0
+LZB.US,D,20210524,000000,40.7461,40.9109,40.5031,40.5229,171943.23876291,0
+LZB.US,D,20210525,000000,40.5713,41.0166,40.3284,40.3482,245249.45062345,0
+LZB.US,D,20210526,000000,40.4735,41.0254,40.4735,40.6967,279368.25955937,0
+LZB.US,D,20210527,000000,41.2584,41.6513,40.7934,40.8033,345550.68614362,0
+LZB.US,D,20210528,000000,41.2702,41.4075,40.0263,40.1024,212156.71796862,0
+LZB.US,D,20210601,000000,40.288,41.1291,40.1418,40.8813,336469.96170144,0
+LZB.US,D,20210602,000000,40.7737,40.7737,39.9276,40.1714,769414.39071975,0
+LZB.US,D,20210603,000000,39.977,40.7461,39.2079,40.6671,402226.96672789,0
+LZB.US,D,20210604,000000,40.8714,41.6977,40.7589,41.6395,231199.39722272,0
+LZB.US,D,20210607,000000,41.7175,42.0877,41.2989,41.4934,274339.16900103,0
+LZB.US,D,20210608,000000,41.602,41.9999,41.3976,41.6119,184720.06621565,0
+LZB.US,D,20210609,000000,41.602,41.7866,40.9978,41.0076,358372.08156907,0
+LZB.US,D,20210610,000000,41.4164,41.5329,41.0076,41.3186,260295.19305113,0
+LZB.US,D,20210611,000000,41.4539,41.99,41.4539,41.9416,182640.56512476,0
+LZB.US,D,20210614,000000,42.1647,42.7195,41.0955,41.3285,398976.54344457,0
+LZB.US,D,20210615,000000,41.2604,41.5033,40.8319,41.1242,549042.98505162,0
+LZB.US,D,20210616,000000,40.0263,40.3659,36.1938,36.3191,1528487.9988594,0
+LZB.US,D,20210617,000000,36.4841,36.5769,35.016,35.7357,873602.15604301,0
+LZB.US,D,20210618,000000,35.0259,35.9006,34.8314,35.784,821881.0236987,0
+LZB.US,D,20210621,000000,35.9697,37.107,35.95,36.8928,554908.73800697,0
+LZB.US,D,20210622,000000,36.5818,36.9116,36.2313,36.5334,494698.41976752,0
+LZB.US,D,20210623,000000,36.6015,37.4763,36.6015,36.8552,535387.96595457,0
+LZB.US,D,20210624,000000,37.0596,37.7981,36.7082,37.2817,857221.4002506,0
+LZB.US,D,20210625,000000,37.3795,38.031,36.4554,36.8158,2159445.9048663,0
+LZB.US,D,20210628,000000,36.8256,37.1731,35.8236,36.5818,518709.41507169,0
+LZB.US,D,20210629,000000,37.0784,37.107,36.1741,36.2115,282028.15720411,0
+LZB.US,D,20210630,000000,35.95,36.3971,35.9302,36.0279,315000.35375091,0
+LZB.US,D,20210701,000000,36.1839,36.9312,35.9983,36.8158,334426.92531551,0
+LZB.US,D,20210702,000000,37.0102,37.0102,36.1543,36.1642,221689.19958885,0
+LZB.US,D,20210706,000000,36.0181,36.3487,34.5885,35.5995,473448.61295518,0
+LZB.US,D,20210707,000000,35.4247,35.8236,35.2007,35.2105,277206.71288234,0
+LZB.US,D,20210708,000000,34.4908,35.1423,33.704,34.5688,335574.55061311,0
+LZB.US,D,20210709,000000,34.9775,35.7456,34.9775,35.2795,204171.96049202,0
+LZB.US,D,20210712,000000,34.9084,35.2885,34.6852,35.1907,219220.74164512,0
+LZB.US,D,20210713,000000,34.8985,35.0061,34.0731,34.0831,253034.66513128,0
+LZB.US,D,20210714,000000,34.3151,34.5293,33.5864,33.6052,329835.41121663,0
+LZB.US,D,20210715,000000,33.4117,33.9369,33.0129,33.547,328045.60194844,0
+LZB.US,D,20210716,000000,33.6546,33.9448,32.5598,32.7018,303148.31173217,0
+LZB.US,D,20210719,000000,32.4284,32.4778,31.5142,31.7669,363644.27016044,0
+LZB.US,D,20210720,000000,31.7669,32.9635,31.5428,32.7492,501613.54589878,0
+LZB.US,D,20210721,000000,32.9141,33.694,32.7591,33.3623,357495.91574169,0
+LZB.US,D,20210722,000000,33.2942,33.2942,31.8163,31.8745,261633.24514128,0
+LZB.US,D,20210723,000000,32.2142,32.4086,31.7492,32.2635,173376.50424933,0
+LZB.US,D,20210726,000000,32.3889,32.8667,32.3415,32.7018,299809.76541188,0
+LZB.US,D,20210727,000000,32.4086,32.9339,32.1371,32.5548,414443.65579617,0
+LZB.US,D,20210728,000000,32.7295,32.8865,32.1361,32.4876,259262.02641075,0
+LZB.US,D,20210729,000000,32.9733,33.5864,32.9141,32.9635,289510.51207912,0
+LZB.US,D,20210730,000000,33.0129,33.5074,32.6426,32.6624,453561.16803629,0
+LZB.US,D,20210802,000000,32.8174,33.7701,32.8174,33.1975,561523.03032236,0
+LZB.US,D,20210803,000000,33.2557,33.4206,32.9872,33.0899,466802.9204772,0
+LZB.US,D,20210804,000000,32.7018,33.1283,32.6229,32.7018,281203.64970875,0
+LZB.US,D,20210805,000000,32.9437,33.4887,32.7196,33.2172,176233.91904591,0
+LZB.US,D,20210806,000000,33.5568,33.8491,33.0899,33.1679,223969.25655699,0
+LZB.US,D,20210809,000000,33.1679,33.392,32.7888,32.9833,191852.96766816,0
+LZB.US,D,20210810,000000,32.9536,34.2479,32.9053,34.2183,326554.60067918,0
+LZB.US,D,20210811,000000,34.1985,35.1029,34.0731,35.016,328517.6172959,0
+LZB.US,D,20210812,000000,34.8028,35.5698,34.549,35.4445,369579.91380028,0
+LZB.US,D,20210813,000000,35.3457,35.5353,34.6942,34.9578,258332.17643441,0
+LZB.US,D,20210816,000000,34.7238,35.2795,34.1789,34.8502,312415.41133301,0
+LZB.US,D,20210817,000000,34.4997,34.5095,33.2459,33.3525,675744.66695898,0
+LZB.US,D,20210818,000000,32.9437,33.4986,31.8361,32.8174,932915.03737719,0
+LZB.US,D,20210819,000000,33.0317,34.0534,32.5746,33.9172,763156.64218614,0
+LZB.US,D,20210820,000000,34.0337,34.4325,33.4404,34.2775,701166.6437632,0
+LZB.US,D,20210823,000000,34.4227,34.4227,33.5322,34.1501,527847.87529672,0
+LZB.US,D,20210824,000000,34.1205,34.7436,33.9369,34.4908,331551.27816644,0
+LZB.US,D,20210825,000000,34.3447,35.0555,34.3249,34.549,334715.60422973,0
+LZB.US,D,20210826,000000,34.5589,34.6656,33.7217,34.0731,381274.95500602,0
+LZB.US,D,20210827,000000,34.1117,34.865,33.8984,34.5392,401698.22850604,0
+LZB.US,D,20210830,000000,34.5589,34.5589,34.0929,34.4325,347415.45063867,0
+LZB.US,D,20210831,000000,34.4523,34.5342,33.4117,34.0534,829619.64441685,0
+LZB.US,D,20210901,000000,34.1797,34.5115,33.9063,34.2391,325494.08551008,0
+LZB.US,D,20210902,000000,34.2391,34.3457,33.7888,34.0534,334994.15405924,0
+LZB.US,D,20210903,000000,33.7108,33.9162,33.4374,33.7306,428674.00690473,0
+LZB.US,D,20210907,000000,33.6526,34.0337,33.5648,33.5934,390790.21718225,0
+LZB.US,D,20210908,000000,33.6032,33.6032,32.4166,32.4708,448422.6833631,0
+LZB.US,D,20210909,000000,32.7058,33.5351,32.5922,33.4275,501450.46763496,0
+LZB.US,D,20210910,000000,33.6624,33.858,32.686,32.7433,244770.34491669,0
+LZB.US,D,20210913,000000,33.1837,33.1837,32.4116,32.9191,261138.94580745,0
+LZB.US,D,20210914,000000,32.9881,33.1245,32.0405,32.4018,297566.17314869,0
+LZB.US,D,20210915,000000,32.539,33.2133,32.2161,32.305,550175.41672216,0
+LZB.US,D,20210916,000000,32.5192,32.8223,32.1677,32.539,637901.39357533,0
+LZB.US,D,20210917,000000,32.4215,32.7631,31.8745,32.5192,1349205.2253159,0
+LZB.US,D,20210920,000000,31.9239,32.6367,31.8459,32.382,373010.63479143,0
+LZB.US,D,20210921,000000,32.5874,32.8421,31.9239,32.1283,290793.86711183,0
+LZB.US,D,20210922,000000,32.2754,33.2034,32.2063,32.7927,342212.13982333,0
+LZB.US,D,20210923,000000,33.1245,33.7404,32.8026,32.8519,247466.70726639,0
+LZB.US,D,20210924,000000,32.7927,33.0475,32.4906,32.7058,192224.705077,0
+LZB.US,D,20210927,000000,32.8223,34.8146,32.8223,34.2687,616105.62909715,0
+LZB.US,D,20210928,000000,34.1699,34.5708,33.6132,33.9063,288957.46405398,0
+LZB.US,D,20210929,000000,34.0435,34.2095,33.31,33.3594,290889.0805081,0
+LZB.US,D,20210930,000000,33.4176,33.4176,31.4846,31.4846,301037.41047869,0
+LZB.US,D,20211001,000000,31.5912,32.2458,31.1805,32.0117,511346.58339627,0
+LZB.US,D,20211004,000000,32.0405,32.1777,31.4896,31.9141,392994.30601506,0
+LZB.US,D,20211005,000000,31.9328,32.3721,31.455,32.0799,248427.95740533,0
+LZB.US,D,20211006,000000,31.5912,32.4808,31.4648,32.2359,451407.72462702,0
+LZB.US,D,20211007,000000,32.5774,33.5351,32.5774,32.9685,287870.61326463,0
+LZB.US,D,20211008,000000,32.9585,33.1541,32.5874,32.8124,184675.49824293,0
+LZB.US,D,20211011,000000,32.9881,33.1737,32.382,32.382,172479.06734405,0
+LZB.US,D,20211012,000000,32.5004,32.5578,32.0849,32.4018,172916.64380352,0
+LZB.US,D,20211013,000000,32.5291,32.5578,31.8943,32.4808,233680.01006811,0
+LZB.US,D,20211014,000000,32.6664,32.9585,32.5291,32.6564,224107.01210904,0
+LZB.US,D,20211015,000000,33.2231,33.2231,32.5104,32.5104,206393.26876884,0
+LZB.US,D,20211018,000000,32.3534,32.9102,32.2556,32.6564,298656.06266345,0
+LZB.US,D,20211019,000000,32.9102,33.0475,32.4116,32.9388,237313.31275346,0
+LZB.US,D,20211020,000000,32.9339,33.4176,32.7532,33.1057,235549.83910551,0
+LZB.US,D,20211021,000000,33.1837,33.3693,32.8026,33.0957,218965.48871043,0
+LZB.US,D,20211022,000000,33.0475,33.3298,32.9388,33.1145,151733.68895026,0
+LZB.US,D,20211025,000000,33.1145,33.8283,32.9111,33.779,253340.56348951,0
+LZB.US,D,20211026,000000,33.9547,33.9547,33.0761,33.1441,214839.9125082,0
+LZB.US,D,20211027,000000,33.1245,33.3495,32.2161,32.2359,258122.50438092,0
+LZB.US,D,20211028,000000,32.5104,32.9102,32.456,32.5874,240476.62590827,0
+LZB.US,D,20211029,000000,32.4412,32.7157,32.2063,32.4708,263505.09999562,0
+LZB.US,D,20211101,000000,32.617,34.1995,32.617,34.0139,280415.60691835,0
+LZB.US,D,20211102,000000,34.1501,34.1501,33.0859,33.545,270976.31287744,0
+LZB.US,D,20211103,000000,33.4966,34.859,33.4966,34.2687,314907.16617158,0
+LZB.US,D,20211104,000000,34.3161,34.7761,34.0731,34.2884,257362.8230277,0
+LZB.US,D,20211105,000000,34.7761,35.4504,34.5411,35.3231,303420.78411086,0
+LZB.US,D,20211108,000000,35.1759,35.636,35.1177,35.2451,239645.02805361,0
+LZB.US,D,20211109,000000,35.1661,35.6261,35.1661,35.2935,180678.5614165,0
+LZB.US,D,20211110,000000,35.2935,36.0171,35.0496,35.5086,367302.89555756,0
+LZB.US,D,20211111,000000,35.6844,36.2027,35.5086,36.0842,349265.02150664,0
+LZB.US,D,20211112,000000,36.1632,36.8326,36.0457,36.7101,330501.90499052,0
+LZB.US,D,20211115,000000,37.0231,37.1297,36.1731,36.1829,445021.33671761,0
+LZB.US,D,20211116,000000,36.2115,36.9934,36.0457,36.5245,721574.72363617,0
+LZB.US,D,20211117,000000,38.732,39.0638,33.6822,33.7306,1088549.4368491,0
+LZB.US,D,20211118,000000,34.0238,35.7328,33.7987,35.6844,691684.80756652,0
+LZB.US,D,20211119,000000,35.3033,35.5373,34.7268,35.1275,497766.51952606,0
+LZB.US,D,20211122,000000,35.1078,35.8512,34.942,35.1275,359404.23530099,0
+LZB.US,D,20211123,000000,35.0693,35.1473,33.9646,35.0496,371541.91750854,0
+LZB.US,D,20211124,000000,34.6684,34.942,34.5115,34.864,205021.79069916,0
+LZB.US,D,20211126,000000,33.6132,34.0041,33.0277,34.0041,266586.36756429,0
+LZB.US,D,20211129,000000,34.4345,34.5905,32.8717,32.9881,268583.82306902,0
+LZB.US,D,20211130,000000,32.5676,33.1935,32.3484,32.617,462280.28415435,0
+LZB.US,D,20211201,000000,33.3189,33.7217,32.3228,32.3958,370517.86704439,0
+LZB.US,D,20211202,000000,32.4846,33.6872,32.4846,33.3288,248430.99613075,0
+LZB.US,D,20211203,000000,33.5934,33.7701,32.9013,33.2409,284009.40617332,0
+LZB.US,D,20211206,000000,33.7997,34.8402,33.3238,34.4088,351747.66016898,0
+LZB.US,D,20211207,000000,34.6053,35.1789,34.3299,34.5362,368920.51038569,0
+LZB.US,D,20211208,000000,34.8116,35.4494,34.6536,35.2529,270406.04540829,0
+LZB.US,D,20211209,000000,34.8995,35.3901,34.6636,34.703,254161.01935099,0
+LZB.US,D,20211210,000000,34.939,35.4988,34.7574,35.4001,374510.75223693,0
+LZB.US,D,20211213,000000,35.4593,35.5274,34.8304,35.2431,372912.38266975,0
+LZB.US,D,20211214,000000,35.0565,35.7634,34.7722,35.4395,560850.45909764,0
+LZB.US,D,20211215,000000,35.5866,36.0477,34.782,35.9894,418208.63658274,0
+LZB.US,D,20211216,000000,36.019,36.0289,35.1059,35.3408,471233.38212918,0
+LZB.US,D,20211217,000000,35.017,35.5471,34.7919,35.1552,1528176.0230503,0
+LZB.US,D,20211220,000000,34.5757,34.6734,32.7196,33.6724,516012.03981352,0
+LZB.US,D,20211221,000000,33.928,35.2331,33.928,35.2331,382207.84370777,0
+LZB.US,D,20211222,000000,35.1937,35.5521,35.0959,35.4988,231697.74819044,0
+LZB.US,D,20211223,000000,35.5373,35.871,35.3221,35.4099,178766.19022332,0
+LZB.US,D,20211227,000000,35.3803,35.714,35.1671,35.4001,151076.31135261,0
+LZB.US,D,20211228,000000,35.3319,35.7732,35.2431,35.3605,198063.10950364,0
+LZB.US,D,20211229,000000,35.2431,35.6162,35.2431,35.5175,304621.08064895,0
+LZB.US,D,20211230,000000,35.4988,35.9598,35.2529,35.3221,425314.18950655,0
+LZB.US,D,20211231,000000,35.4099,35.8424,35.0811,35.6458,198110.71620178,0
+LZB.US,D,20220103,000000,35.9104,36.6568,35.7732,36.0477,253784.21739979,0
+LZB.US,D,20220104,000000,36.2935,37.4615,35.9598,37.2946,330152.45156805,0
+LZB.US,D,20220105,000000,37.1672,37.3439,35.6458,35.6755,300945.23580783,0
+LZB.US,D,20220106,000000,35.7436,35.94,35.2629,35.7436,166849.32206244,0
+LZB.US,D,20220107,000000,35.4988,35.8424,35.2629,35.4395,235999.57046662,0
+LZB.US,D,20220110,000000,35.2233,35.3121,34.5016,35.2727,348683.61204431,0
+LZB.US,D,20220111,000000,35.4099,35.4543,34.5856,35.4099,254474.00806851,0
+LZB.US,D,20220112,000000,35.4395,35.636,34.9923,35.1157,253933.11494502,0
+LZB.US,D,20220113,000000,35.3705,36.4703,35.3705,36.0576,448041.82977802,0
+LZB.US,D,20220114,000000,35.6162,35.7732,34.713,34.9686,230413.38024926,0
+LZB.US,D,20220118,000000,34.635,34.8304,34.1433,34.1729,237535.13970859,0
+LZB.US,D,20220119,000000,34.1047,34.2903,33.2794,33.2991,220115.13982498,0
+LZB.US,D,20220120,000000,33.3387,33.8491,32.2586,32.2685,205844.27237758,0
+LZB.US,D,20220121,000000,32.1806,33.2794,31.9051,32.1213,334074.43316761,0
+LZB.US,D,20220124,000000,31.5122,33.5548,31.5122,33.4956,346958.62891826,0
+LZB.US,D,20220125,000000,33.0247,33.928,32.5626,33.5252,353586.08904378,0
+LZB.US,D,20220126,000000,33.6624,34.2173,32.3958,32.6614,443171.76584963,0
+LZB.US,D,20220127,000000,32.7591,33.4265,32.4846,33.0929,525392.58516311,0
+LZB.US,D,20220128,000000,33.2794,34.1047,32.7394,34.085,699777.94624952,0
+LZB.US,D,20220131,000000,33.8293,36.097,33.7316,36.0378,1064436.1377894,0
+LZB.US,D,20220201,000000,35.8028,37.0695,35.3803,36.9806,1039458.8278039,0
+LZB.US,D,20220202,000000,36.8828,37.03,35.6893,36.1957,394477.20401655,0
+LZB.US,D,20220203,000000,35.9598,36.1909,35.2925,35.4001,469733.26468369,0
+LZB.US,D,20220204,000000,35.3121,35.4297,34.625,34.9785,395557.97735507,0
+LZB.US,D,20220207,000000,34.8995,35.3221,34.635,34.7919,266648.15498102,0
+LZB.US,D,20220208,000000,34.6636,35.5965,34.6636,35.5175,350668.9126474,0
+LZB.US,D,20220209,000000,35.8128,36.1168,35.5373,36.019,321082.86911904,0
+LZB.US,D,20220210,000000,35.3121,35.9796,34.713,34.8402,334169.64656388,0
+LZB.US,D,20220211,000000,34.9587,35.6992,34.8502,34.9785,305208.56756211,0
+LZB.US,D,20220214,000000,35.0762,35.636,34.6932,34.8304,383197.4552839,0
+LZB.US,D,20220215,000000,35.1059,35.866,35.1059,35.7732,557521.02895359,0
+LZB.US,D,20220216,000000,32.7888,33.3683,28.509,29.5979,3317201.3000856,0
+LZB.US,D,20220217,000000,29.3531,29.441,28.0766,28.3026,1158282.1076242,0
+LZB.US,D,20220218,000000,28.0568,29.2445,28.0223,28.2829,748700.41248856,0
+LZB.US,D,20220222,000000,28.0371,28.1408,26.7319,27.3894,644552.15059567,0
+LZB.US,D,20220223,000000,27.6551,27.8604,27.0162,27.3016,517651.93862801,0
+LZB.US,D,20220224,000000,26.3884,28.1654,26.3884,28.0864,655430.78757381,0
+LZB.US,D,20220225,000000,28.0272,28.7439,27.3203,28.6561,431960.89489301,0
+LZB.US,D,20220228,000000,28.3224,28.9701,28.3224,28.6463,429795.29658209,0
+LZB.US,D,20220301,000000,28.5287,29.049,28.3422,28.7933,988098.29087526,0
+LZB.US,D,20220302,000000,28.8279,29.5486,28.7883,29.3018,1373458.3057447,0
+LZB.US,D,20220303,000000,29.1536,29.6078,28.9463,29.3808,628349.66669415,0
+LZB.US,D,20220304,000000,29.0944,29.519,28.6008,28.8773,473873.02160451,0
+LZB.US,D,20220307,000000,28.9957,29.1986,26.9027,26.9817,444152.26124952,0
+LZB.US,D,20220308,000000,26.9225,27.9591,26.7053,27.2186,590049.57159009,0
+LZB.US,D,20220309,000000,27.9295,28.3836,27.6629,27.7814,644988.71414666,0
+LZB.US,D,20220310,000000,27.3865,29.0352,27.3865,28.8081,747768.53669528,0
+LZB.US,D,20220311,000000,29.124,29.3146,28.117,28.1368,253166.34323249,0
+LZB.US,D,20220314,000000,28.4626,28.8205,27.7715,28.1368,345266.05886329,0
+LZB.US,D,20220315,000000,28.3342,28.7592,28.1762,28.4231,876029.08473944,0
+LZB.US,D,20220316,000000,28.4231,29.055,28.275,28.9661,509776.57526627,0
+LZB.US,D,20220317,000000,28.6897,29.0056,28.3738,28.9069,473636.00102231,0
+LZB.US,D,20220318,000000,28.9661,29.1833,28.5613,29.055,1123635.5733748,0
+LZB.US,D,20220321,000000,29.0056,29.3808,28.0677,28.1566,408457.36673278,0
+LZB.US,D,20220322,000000,28.4034,28.7193,27.8159,28.1862,335216.99392286,0
+LZB.US,D,20220323,000000,27.9492,28.3836,26.9422,27.0114,359449.81618218,0
+LZB.US,D,20220324,000000,27.0606,27.12,26.8237,27.041,262020.17617718,0
+LZB.US,D,20220325,000000,27.11,27.3717,26.9817,27.2878,253421.59616718,0
+LZB.US,D,20220328,000000,27.1496,27.1692,26.6461,27.041,350682.08045753,0
+LZB.US,D,20220329,000000,27.5247,28.1368,27.2976,27.5148,1182673.9565134,0
+LZB.US,D,20220330,000000,27.2582,27.5049,26.6559,26.7843,400580.99046257,0
+LZB.US,D,20220331,000000,26.6559,26.9521,25.9254,26.034,660545.97535217,0
+LZB.US,D,20220401,000000,26.2906,26.4881,25.6489,25.9451,941176.31886637,0
+LZB.US,D,20220404,000000,26.1228,26.6263,25.9648,26.3696,562751.68829764,0
+LZB.US,D,20220405,000000,26.2413,26.4387,25.5897,25.8365,484269.51415048,0
+LZB.US,D,20220406,000000,25.4713,25.8266,25.0467,25.4515,563584.29906077,0
+LZB.US,D,20220407,000000,25.3923,25.8168,24.9184,25.6983,828779.94329443,0
+LZB.US,D,20220408,000000,25.7674,26.493,25.5308,26.2808,753435.75959031,0
+LZB.US,D,20220411,000000,26.1722,26.962,26.1326,26.4881,671082.24926714,0
+LZB.US,D,20220412,000000,26.7053,27.4655,26.5571,26.8435,716018.92067294,0
+LZB.US,D,20220413,000000,27.041,27.5543,27.0114,27.2482,533881.77105824,0
+LZB.US,D,20220414,000000,27.3272,27.5642,26.7547,26.8731,277709.11548393,0
+LZB.US,D,20220418,000000,26.804,27.1496,26.4585,26.6757,496394.02854791,0
+LZB.US,D,20220419,000000,26.7744,27.4359,26.6757,27.0706,650951.70631521,0
+LZB.US,D,20220420,000000,27.4359,27.9295,27.0706,27.4556,595956.85379275,0
+LZB.US,D,20220421,000000,27.7617,27.8505,27.3569,27.5741,512362.53059264,0
+LZB.US,D,20220422,000000,27.3865,27.5642,26.6855,26.7151,452141.07036,0
+LZB.US,D,20220425,000000,26.7151,27.4951,26.2808,27.4852,931527.35277197,0
+LZB.US,D,20220426,000000,27.2878,27.4655,26.5769,26.5869,505828.25804646,0
+LZB.US,D,20220427,000000,26.6361,26.9965,26.0142,26.7645,668527.69410336,0
+LZB.US,D,20220428,000000,27.2088,27.4062,26.6954,27.041,487369.01407162,0
+LZB.US,D,20220429,000000,26.9521,27.12,25.7871,25.9451,525912.20720872,0
+LZB.US,D,20220502,000000,26.2018,26.7447,25.876,26.6954,432390.3680847,0
+LZB.US,D,20220503,000000,26.6263,27.0903,26.4041,26.9521,390932.02436818,0
+LZB.US,D,20220504,000000,26.883,27.268,26.3647,27.2482,439121.14487424,0
+LZB.US,D,20220505,000000,27.0508,27.0508,25.9204,26.5671,480102.40870093,0
+LZB.US,D,20220506,000000,26.4782,26.5079,25.8077,26.2116,266064.71970174,0
+LZB.US,D,20220509,000000,25.8464,26.804,25.6687,26.5473,389383.28731608,0
+LZB.US,D,20220510,000000,26.8534,26.9126,25.5699,26.1524,395680.53928005,0
+LZB.US,D,20220511,000000,26.2116,26.5275,25.2441,25.2935,475015.58235976,0
+LZB.US,D,20220512,000000,25.2639,25.9451,25.0862,25.6291,476802.35290254,0
+LZB.US,D,20220513,000000,25.8661,26.1426,25.4811,25.6588,458015.93949159,0
+LZB.US,D,20220516,000000,25.2639,25.8266,25.017,25.5897,744818.94722783,0
+LZB.US,D,20220517,000000,26.0536,26.4585,25.718,26.4585,246052.68704092,0
+LZB.US,D,20220518,000000,25.8957,25.8957,24.8492,25.2836,535301.86873454,0
+LZB.US,D,20220519,000000,25.0566,25.3231,24.4247,24.9184,523416.40073626,0
+LZB.US,D,20220520,000000,25.1158,25.1158,23.0919,23.625,791450.21450555,0
+LZB.US,D,20220523,000000,23.8522,23.9508,23.0524,23.4079,543125.57376426,0
+LZB.US,D,20220524,000000,23.1907,23.3979,22.2527,22.7662,636350.63070628,0
+LZB.US,D,20220525,000000,22.697,24.3063,22.5934,24.2767,526308.25442086,0
+LZB.US,D,20220526,000000,24.6814,25.5897,24.6814,25.017,436940.35293627,0
+LZB.US,D,20220527,000000,24.9678,25.4415,24.8394,25.2244,289465.9441064,0
+LZB.US,D,20220531,000000,24.938,25.4219,24.6567,25.2046,610536.65832379,0
+LZB.US,D,20220601,000000,25.1997,25.4481,24.6333,25.1102,544797.11972583,0
+LZB.US,D,20220602,000000,25.2494,25.9201,25.0208,25.7065,500718.46154163,0
+LZB.US,D,20220603,000000,25.3885,25.6568,25.0208,25.0208,299677.5130152,0
+LZB.US,D,20220606,000000,25.2394,25.8555,24.7525,25.8356,485144.00231654,0
+LZB.US,D,20220607,000000,25.1699,25.4282,24.8817,25.2792,555205.92250206,0
+LZB.US,D,20220608,000000,24.9612,25.4431,24.6333,25.3289,304170.91960863,0
+LZB.US,D,20220609,000000,25.3587,25.5773,25.1102,25.2692,459321.75824466,0
+LZB.US,D,20220610,000000,24.7625,24.9711,23.9874,24.1265,498186.45460118,0
+LZB.US,D,20220613,000000,23.5104,23.8582,23.2918,23.4906,523870.82707098,0
+LZB.US,D,20220614,000000,23.4906,23.7588,23.0186,23.4011,395931.01214825,0
+LZB.US,D,20220615,000000,23.6297,24.37,23.5204,24.047,610546.77848853,0
+LZB.US,D,20220616,000000,23.6197,23.6197,22.0696,22.3876,761850.29497301,0
+LZB.US,D,20220617,000000,22.6559,23.2223,22.4671,23.0434,823986.10758184,0
+LZB.US,D,20220621,000000,23.3614,23.4458,22.5212,22.5863,1677521.01794,0
+LZB.US,D,20220622,000000,23.739,24.8221,22.7453,24.365,2954673.9734137,0
+LZB.US,D,20220623,000000,24.2756,24.6432,23.5899,24.0868,897765.52921331,0
+LZB.US,D,20220624,000000,24.047,25.3686,23.9874,25.0009,1005687.7964205,0
+LZB.US,D,20220627,000000,25.1997,25.3487,24.6333,24.7426,509096.4256828,0
+LZB.US,D,20220628,000000,24.7923,25.1699,24.1364,24.2557,499394.08907198,0
+LZB.US,D,20220629,000000,24.2855,24.2855,23.7504,24.1762,529941.20301087,0
+LZB.US,D,20220630,000000,23.6893,23.9476,23.2123,23.5601,630805.85309826,0
+LZB.US,D,20220701,000000,23.6694,24.3034,23.6694,24.2855,450556.34471077,0
+LZB.US,D,20220705,000000,23.9576,25.0606,23.7191,25.0407,661994.01966873,0
+LZB.US,D,20220706,000000,24.9811,25.1401,24.1961,24.3849,423891.77559551,0
+LZB.US,D,20220707,000000,24.4445,25.1003,24.4445,25.0407,342192.28455971,0
+LZB.US,D,20220708,000000,25.0407,25.5574,25.0258,25.2792,334700.92539251,0
+LZB.US,D,20220711,000000,25.1897,25.468,24.7923,24.8121,344734.35512074,0
+LZB.US,D,20220712,000000,24.832,25.8158,24.7873,25.627,465277.40890982,0
+LZB.US,D,20220713,000000,25.2692,25.8009,25.15,25.7462,269965.67958528,0
+LZB.US,D,20220714,000000,25.3388,25.458,25.0258,25.4084,274193.40659514,0
+LZB.US,D,20220715,000000,25.8356,26.0046,25.4481,25.6468,282254.36668773,0
+LZB.US,D,20220718,000000,25.8356,26.3424,25.7412,26.0244,405531.70619111,0
+LZB.US,D,20220719,000000,26.3424,27.187,26.3424,26.9784,490261.35338656,0
+LZB.US,D,20220720,000000,26.8591,27.0777,26.5411,26.9486,346339.50260485,0
+LZB.US,D,20220721,000000,26.6306,27.0082,26.3623,26.9784,308140.01156933,0
+LZB.US,D,20220722,000000,27.2069,27.2069,26.5213,26.8492,334799.5488743,0
+LZB.US,D,20220725,000000,26.9287,27.1473,26.5213,26.6803,373688.39792023,0
+LZB.US,D,20220726,000000,26.3325,26.6504,26.0145,26.243,464556.85367558,0
+LZB.US,D,20220727,000000,26.3722,26.9684,26.253,26.8194,399387.86582092,0
+LZB.US,D,20220728,000000,27.0777,27.3361,26.5809,27.3162,327964.33776957,0
+LZB.US,D,20220729,000000,27.4355,27.7385,26.9933,27.6938,624552.31926364,0
+LZB.US,D,20220801,000000,27.6143,28.3496,27.5646,28.1608,284381.81608046,0
+LZB.US,D,20220802,000000,28.0217,28.0913,27.5746,27.8429,463925.86466459,0
+LZB.US,D,20220803,000000,27.9621,28.7869,27.9522,28.5285,327681.55003099,0
+LZB.US,D,20220804,000000,28.4192,28.767,28.3,28.3496,229540.11567525,0
+LZB.US,D,20220805,000000,28.1211,28.4689,27.982,28.2006,226530.08675678,0
+LZB.US,D,20220808,000000,28.3993,29.1048,28.3993,28.757,291773.54540381,0
+LZB.US,D,20220809,000000,28.6776,28.6776,27.4056,27.5944,368518.71602315,0
+LZB.US,D,20220810,000000,28.2602,28.921,28.1708,28.3894,471621.51532976,0
+LZB.US,D,20220811,000000,28.8067,29.1744,28.6776,28.7869,221621.05263298,0
+LZB.US,D,20220812,000000,29.1446,29.6613,28.9757,29.5917,290268.02776355,0
+LZB.US,D,20220815,000000,29.1943,29.6613,29.1943,29.5619,305893.81145364,0
+LZB.US,D,20220816,000000,29.4129,30.8835,29.2539,30.4165,481091.38230495,0
+LZB.US,D,20220817,000000,30.029,30.1283,29.4924,29.9097,282936.68016373,0
+LZB.US,D,20220818,000000,29.7309,30.1084,29.5619,30.0488,210922.41758375,0
+LZB.US,D,20220819,000000,29.8898,29.9196,29.085,29.2837,275182.66049914,0
+LZB.US,D,20220822,000000,28.8067,28.9359,28.0515,28.131,272073.00173683,0
+LZB.US,D,20220823,000000,28.0416,28.5782,28.0416,28.1509,471639.62984682,0
+LZB.US,D,20220824,000000,30.5655,30.9928,28.7968,28.9955,1142056.8999494,0
+LZB.US,D,20220825,000000,27.7634,28.9856,27.7336,28.0913,836760.86755879,0
+LZB.US,D,20220826,000000,28.2304,28.2503,26.9386,27.028,485221.49219509,0
+LZB.US,D,20220829,000000,26.7995,27.3063,26.6405,26.9684,277007.1949121,0
+LZB.US,D,20220830,000000,27.2665,27.346,26.6107,26.9784,414343.41237972,0
+LZB.US,D,20220831,000000,27.038,27.043,26.1834,26.2232,242859.31752612,0
+LZB.US,D,20220901,000000,26.1139,26.1139,25.5872,26.0244,353841.9317547,0
+LZB.US,D,20220902,000000,26.3325,26.4219,25.7561,25.935,217156.83053926,0
+LZB.US,D,20220906,000000,26.03,26.03,25.28,25.57,334511,0
+LZB.US,D,20220907,000000,25.73,26.6,25.73,26.59,383775,0
+LZB.US,D,20220908,000000,26.25,26.25,25.65,25.83,328420,0
+LZB.US,D,20220909,000000,25.88,26.52,25.8,26.36,336580,0
+LZB.US,D,20220912,000000,26.62,26.8809,26.17,26.2,404256,0
+LZB.US,D,20220913,000000,25.46,25.58,24.75,24.78,409784,0
+LZB.US,D,20220914,000000,24.8,24.8,24.29,24.71,342482,0
+LZB.US,D,20220915,000000,24.68,25.0228,24.45,24.55,284976,0
+LZB.US,D,20220916,000000,24.39,25.1,24.11,24.96,1103264,0
+LZB.US,D,20220919,000000,24.83,25.42,24.83,25.34,288532,0
+LZB.US,D,20220920,000000,25.05,25.17,24.5835,24.78,347737,0
+LZB.US,D,20220921,000000,25,25.1694,24.43,24.44,253117,0
+LZB.US,D,20220922,000000,24.19,24.3218,23.61,23.62,283184,0
+LZB.US,D,20220923,000000,23.3,23.48,22.885,23.17,311219,0
+LZB.US,D,20220926,000000,22.97,23.38,22.66,22.68,389320,0
+LZB.US,D,20220927,000000,22.89,23.015,22.4,22.64,262608,0
+LZB.US,D,20220928,000000,22.7,24,22.53,23.81,525608,0
+LZB.US,D,20220929,000000,23.47,23.47,22.77,23,255832,0
+LZB.US,D,20220930,000000,22.77,23.09,22.44,22.57,409618,0
+LZB.US,D,20221003,000000,22.76,23.38,22.3,23.09,419076,0
+LZB.US,D,20221004,000000,23.51,23.98,23.51,23.72,486152,0
+LZB.US,D,20221005,000000,23.32,23.38,22.86,23.09,378627,0
+LZB.US,D,20221006,000000,22.92,23.25,22.86,22.91,243820,0
+LZB.US,D,20221007,000000,22.64,22.775,22.05,22.17,289093,0
+LZB.US,D,20221010,000000,22.36,22.62,22.135,22.5,241460,0
+LZB.US,D,20221011,000000,22.25,22.845,22.22,22.68,452376,0
+LZB.US,D,20221012,000000,22.7,23.04,22.41,22.72,198740,0
+LZB.US,D,20221013,000000,22.26,23.34,21.92,23.23,305832,0
+LZB.US,D,20221014,000000,23.42,23.43,22.57,22.58,307351,0
+LZB.US,D,20221017,000000,22.99,23.49,22.96,23.32,281177,0
+LZB.US,D,20221018,000000,23.73,24.08,23.35,23.59,283378,0
+LZB.US,D,20221019,000000,23.32,23.43,22.63,22.89,326088,0
+LZB.US,D,20221020,000000,22.92,23.42,22.43,22.48,276487,0
+LZB.US,D,20221021,000000,22.5,23.34,22.425,23.15,407222,0
+LZB.US,D,20221024,000000,23.3,23.96,22.99,23.79,310247,0
+LZB.US,D,20221025,000000,23.77,24.81,23.77,24.76,388962,0
+LZB.US,D,20221026,000000,24.67,25.295,24.4,24.51,345996,0
+LZB.US,D,20221027,000000,24.65,24.8999,24.3,24.73,379959,0
+LZB.US,D,20221028,000000,24.67,25.48,24.4,25.34,348510,0
+LZB.US,D,20221031,000000,25.3,25.38,24.74,24.77,369658,0
+LZB.US,D,20221101,000000,25.2,25.2,24.75,24.82,295939,0
+LZB.US,D,20221102,000000,24.66,25.08,23.83,23.86,313440,0
+LZB.US,D,20221103,000000,23.58,24.19,23.34,23.95,281058,0
+LZB.US,D,20221104,000000,24.31,24.75,24.14,24.6,368903,0
+LZB.US,D,20221107,000000,24.84,24.84,24.32,24.79,329886,0
+LZB.US,D,20221108,000000,24.93,25.275,24.65,24.79,255315,0
+LZB.US,D,20221109,000000,24.54,24.96,24.03,24.05,455245,0
+LZB.US,D,20221110,000000,25.24,26.43,25.24,25.82,374072,0
+LZB.US,D,20221111,000000,26,26.89,25.8,26.72,328782,0
+LZB.US,D,20221114,000000,26.48,27.04,26.32,26.61,320176,0
+LZB.US,D,20221115,000000,26.99,27.58,26.82,27.46,498360,0
+LZB.US,D,20221116,000000,27.15,27.15,25.781,26.03,369281,0
+LZB.US,D,20221117,000000,25.75,26.35,25.58,26.34,222996,0
+LZB.US,D,20221118,000000,26.79,26.82,26.2119,26.43,214969,0
+LZB.US,D,20221121,000000,26.4,26.4,25.52,25.69,301903,0
+LZB.US,D,20221122,000000,25.98,26.3,25.85,26.2,257041,0
+LZB.US,D,20221123,000000,26.2,26.47,26.0936,26.45,201285,0
+LZB.US,D,20221125,000000,26.53,26.79,26.48,26.51,94830,0
+LZB.US,D,20221128,000000,26.25,26.36,25.92,26.2,369708,0
+LZB.US,D,20221129,000000,26.28,26.72,26.045,26.61,305170,0
+LZB.US,D,20221130,000000,26.49,27.25,25.9839,27.23,457132,0
+LZB.US,D,20221201,000000,26.77,27.49,24.78,24.94,731615,0
+LZB.US,D,20221202,000000,24.37,25.095,24.27,24.77,563308,0
+LZB.US,D,20221205,000000,24.39,25.155,24.27,24.44,389269,0
+LZB.US,D,20221206,000000,24.47,24.6289,24.18,24.45,368486,0
+LZB.US,D,20221207,000000,24.29,24.61,24.0202,24.18,313261,0
+LZB.US,D,20221208,000000,24.15,24.65,23.89,24.44,332717,0
+LZB.US,D,20221209,000000,23.97,24.5,23.7,23.9,421656,0
+LZB.US,D,20221212,000000,23.92,24.25,23.585,24.16,379187,0
+LZB.US,D,20221213,000000,24.98,25.28,24.24,24.34,549106,0
+LZB.US,D,20221214,000000,24.26,24.67,23.88,24.23,444447,0
+LZB.US,D,20221215,000000,23.94,23.94,23.48,23.6,306636,0
+LZB.US,D,20221216,000000,23.28,23.56,23.13,23.32,735391,0
+LZB.US,D,20221219,000000,23.32,23.67,23.05,23.22,368891,0
+LZB.US,D,20221220,000000,23.08,23.29,22.81,22.97,254589,0
+LZB.US,D,20221221,000000,23.16,23.44,23.12,23.36,325247,0
+LZB.US,D,20221222,000000,23.17,23.225,22.65,23.17,303957,0
+LZB.US,D,20221223,000000,23.11,23.48,23.01,23.47,193215,0
+LZB.US,D,20221227,000000,23.36,23.36,22.9902,23.13,264180,0
+LZB.US,D,20221228,000000,23.13,23.3,22.7,22.71,239399,0
+LZB.US,D,20221229,000000,22.89,23.15,22.84,23.06,224896,0
+LZB.US,D,20221230,000000,22.81,22.94,22.68,22.82,241505,0
+LZB.US,D,20230103,000000,23.14,23.34,22.86,23.02,467201,0
+LZB.US,D,20230104,000000,23.23,23.88,23.07,23.86,341869,0
+LZB.US,D,20230105,000000,23.74,23.77,23.33,23.52,245778,0
+LZB.US,D,20230106,000000,23.77,24.44,23.735,24.41,242470,0
+LZB.US,D,20230109,000000,24.57,25.05,24.301,24.88,416424,0
+LZB.US,D,20230110,000000,24.97,25.4,24.615,25.39,313114,0
+LZB.US,D,20230111,000000,25.51,26.23,25.51,25.94,370394,0
+LZB.US,D,20230112,000000,26.21,26.34,25.825,26.33,298322,0
+LZB.US,D,20230113,000000,26.07,26.64,25.96,26.63,277957,0
+LZB.US,D,20230117,000000,26.74,26.8,26.4,26.61,254002,0
+LZB.US,D,20230118,000000,26.82,27.12,25.97,26.11,243778,0
+LZB.US,D,20230119,000000,25.9,25.9,25.46,25.69,218959,0
+LZB.US,D,20230120,000000,25.81,26.49,25.53,26.49,285063,0
+LZB.US,D,20230123,000000,26.57,27.12,26.315,26.99,207787,0
+LZB.US,D,20230124,000000,26.93,27.068,26.755,26.86,148377,0
+LZB.US,D,20230125,000000,26.66,27.57,26.51,27.57,214466,0
+LZB.US,D,20230126,000000,27.81,27.9,27,27.57,207929,0
+LZB.US,D,20230127,000000,27.44,27.767,27.44,27.54,227953,0
+LZB.US,D,20230130,000000,27.21,27.73,27.21,27.43,180925,0
+LZB.US,D,20230131,000000,27.54,28.44,27.54,28.43,307250,0
+LZB.US,D,20230201,000000,28.37,28.98,28.11,28.81,318354,0
+LZB.US,D,20230202,000000,29.07,30.05,29.07,29.8,326375,0
+LZB.US,D,20230203,000000,29.39,30.225,29.39,29.8,379834,0
+LZB.US,D,20230206,000000,29.37,29.39,28.77,28.8,278389,0
+LZB.US,D,20230207,000000,28.44,28.81,28.17,28.69,241361,0
+LZB.US,D,20230208,000000,28.35,28.5,27.88,28.04,343190,0
+LZB.US,D,20230209,000000,28.3,28.44,27.61,27.73,276417,0
+LZB.US,D,20230210,000000,27.5,27.83,27.371,27.8,213662,0
+LZB.US,D,20230213,000000,27.8,28.535,27.58,28.41,240845,0
+LZB.US,D,20230214,000000,28.24,28.46,27.73,28.32,281338,0
+LZB.US,D,20230215,000000,28.15,28.89,28.02,28.69,203869,0
+LZB.US,D,20230216,000000,28.19,28.87,28.16,28.75,316722,0
+LZB.US,D,20230217,000000,28.8,28.915,28.55,28.84,215060,0
+LZB.US,D,20230221,000000,28.24,28.3499,27.48,27.48,440465,0
+LZB.US,D,20230222,000000,31.64,32.74,30.4,31.63,1775723,0
+LZB.US,D,20230223,000000,31.88,33.06,31.88,33.01,680985,0
+LZB.US,D,20230224,000000,32.54,32.89,32.2061,32.81,562641,0
+LZB.US,D,20230227,000000,32.86,32.96,32.39,32.4,529889,0
+LZB.US,D,20230228,000000,32.28,32.83,32.16,32.38,519849,0
+LZB.US,D,20230301,000000,32.4,32.76,31.675,32.17,394335,0
+LZB.US,D,20230302,000000,31.84,32.11,31.48,31.86,322922,0
+LZB.US,D,20230303,000000,32.1,32.17,31.585,31.88,295308,0
+LZB.US,D,20230306,000000,31.7,31.725,30.96,31.16,541245,0
+LZB.US,D,20230307,000000,31.09,31.44,31.0126,31.2,309966,0
+LZB.US,D,20230308,000000,31.27,31.27,30.62,30.85,425037,0
+LZB.US,D,20230309,000000,30.86,31.06,29.83,29.84,316072,0
+LZB.US,D,20230310,000000,29.9,30.02,29.24,29.41,376027,0
+LZB.US,D,20230313,000000,28.75,29.58,28.48,28.98,460761,0
+LZB.US,D,20230314,000000,29.69,29.78,28.75,29.19,414522,0
+LZB.US,D,20230315,000000,28.52,28.74,27.775,28.65,589470,0
+LZB.US,D,20230316,000000,28.35,29.37,28.13,29.35,538056,0
+LZB.US,D,20230317,000000,29.32,29.32,28.49,28.59,1113408,0
+LZB.US,D,20230320,000000,28.95,29.59,28.94,29.23,377435,0
+LZB.US,D,20230321,000000,29.77,30.07,29.53,29.77,393302,0
+LZB.US,D,20230322,000000,29.88,30.17,28.81,28.84,317126,0
+LZB.US,D,20230323,000000,29,29.18,28.01,28.23,291818,0
+LZB.US,D,20230324,000000,28.03,28.535,27.81,28.33,327045,0
+LZB.US,D,20230327,000000,28.8,28.8,28.165,28.56,451297,0
+LZB.US,D,20230328,000000,28.55,28.89,28.22,28.28,233689,0
+LZB.US,D,20230329,000000,28.56,28.56,28.06,28.29,263604,0
+LZB.US,D,20230330,000000,28.55,28.62,28.18,28.38,207613,0
+LZB.US,D,20230331,000000,28.6,29.08,28.43,29.08,355957,0
+LZB.US,D,20230403,000000,29.04,29.19,28.75,29.14,413321,0
+LZB.US,D,20230404,000000,29.14,29.21,28.34,28.59,361817,0
+LZB.US,D,20230405,000000,28.32,28.39,27.82,28.17,294979,0
+LZB.US,D,20230406,000000,28.24,28.24,27.88,27.9,266214,0
+LZB.US,D,20230410,000000,27.84,28.41,27.8,28.14,357646,0
+LZB.US,D,20230411,000000,28.29,28.53,28,28.32,358971,0
+LZB.US,D,20230412,000000,28.67,28.675,27.762,27.84,252850,0
+LZB.US,D,20230413,000000,27.9,28.11,27.6594,27.93,272979,0
+LZB.US,D,20230414,000000,27.95,28.4,27.76,27.96,238926,0
+LZB.US,D,20230417,000000,27.98,28.21,27.84,28.17,228235,0
+LZB.US,D,20230418,000000,28.27,28.41,27.81,28.32,303944,0
+LZB.US,D,20230419,000000,28.24,28.99,28.17,28.85,352792,0
+LZB.US,D,20230420,000000,28.71,28.96,28.391,28.6,248481,0
+LZB.US,D,20230421,000000,28.63,28.63,27.91,28.25,248251,0
+LZB.US,D,20230424,000000,28.22,28.4,27.88,28.38,339942,0
+LZB.US,D,20230425,000000,28.1,28.19,27.54,27.68,318089,0
+LZB.US,D,20230426,000000,27.5,27.83,27.5,27.69,301220,0
+LZB.US,D,20230427,000000,27.86,28.55,27.65,28.51,312770,0
+LZB.US,D,20230428,000000,28.44,28.82,28.31,28.73,288540,0
+LZB.US,D,20230501,000000,28.63,28.92,28.1,28.27,220341,0
+LZB.US,D,20230502,000000,28.16,28.16,27.32,27.83,246198,0
+LZB.US,D,20230503,000000,27.91,28.42,27.6,27.65,290128,0
+LZB.US,D,20230504,000000,27.43,27.8,27.34,27.55,266035,0
+LZB.US,D,20230505,000000,27.97,28.67,27.97,28.38,241681,0
+LZB.US,D,20230508,000000,28.49,28.54,27.84,28.27,181199,0
+LZB.US,D,20230509,000000,28.16,28.62,27.87,27.99,356763,0
+LZB.US,D,20230510,000000,28.42,28.42,27.54,27.95,247258,0
+LZB.US,D,20230511,000000,27.87,27.94,27.66,27.85,154170,0
+LZB.US,D,20230512,000000,27.96,28.17,27.775,28,189845,0
+LZB.US,D,20230515,000000,28.15,28.3,27.8941,28.21,204571,0
+LZB.US,D,20230516,000000,27.85,27.86,27.32,27.39,194847,0
+LZB.US,D,20230517,000000,27.52,27.91,27.431,27.73,197459,0
+LZB.US,D,20230518,000000,27.66,28.21,27.66,28.09,182472,0
+LZB.US,D,20230519,000000,28.17,28.17,27.42,27.64,324568,0
+LZB.US,D,20230522,000000,27.63,27.79,27.24,27.25,265194,0
+LZB.US,D,20230523,000000,27.17,27.6,26.99,27.02,306017,0
+LZB.US,D,20230524,000000,27.05,27.18,26.43,26.93,354433,0
+LZB.US,D,20230525,000000,26.82,27.03,26.255,26.67,235240,0
+LZB.US,D,20230526,000000,26.76,27.12,26.56,26.94,265622,0
+LZB.US,D,20230530,000000,27.02,27.18,26.635,27.12,236684,0
+LZB.US,D,20230531,000000,26.91,26.91,26.4,26.72,261319,0
+LZB.US,D,20230601,000000,26.47,26.5,26.06,26.39,378795,0
+LZB.US,D,20230602,000000,26.64,28.065,26.64,27.98,238663,0
+LZB.US,D,20230605,000000,27.7,27.7,26.995,27.22,291236,0
+LZB.US,D,20230606,000000,27.17,28.45,27.17,28.3,236187,0
+LZB.US,D,20230607,000000,28.48,29.42,28.48,29.25,297243,0
+LZB.US,D,20230608,000000,29.13,29.27,28.55,28.73,299134,0
+LZB.US,D,20230609,000000,28.77,28.88,28.205,28.36,310295,0
+LZB.US,D,20230612,000000,28.52,28.88,28.18,28.2,281693,0
+LZB.US,D,20230613,000000,28.27,28.69,28.25,28.26,276869,0
+LZB.US,D,20230614,000000,28.27,28.54,27.86,28.03,395335,0
+LZB.US,D,20230615,000000,28.01,28.01,27.4,27.88,552428,0
+LZB.US,D,20230616,000000,28.06,28.06,26.93,27.19,1625033,0
+LZB.US,D,20230620,000000,27.46,27.68,27.1778,27.46,864126,0
+LZB.US,D,20230621,000000,25.55,27.47,25.12,27.2,1128364,0
+LZB.US,D,20230622,000000,27.13,27.4575,26.59,27.09,782083,0
+LZB.US,D,20230623,000000,26.86,27.7,26.86,27.49,947762,0
+LZB.US,D,20230626,000000,27.65,28.215,27.65,27.66,468067,0
+LZB.US,D,20230627,000000,27.63,28.64,27.63,28.62,381103,0
+LZB.US,D,20230628,000000,28.59,28.95,28.57,28.59,377685,0
+LZB.US,D,20230629,000000,28.57,29.225,28.55,28.85,429920,0
+LZB.US,D,20230630,000000,29,29,28.62,28.64,337834,0
+LZB.US,D,20230703,000000,28.59,28.96,28.47,28.5,248959,0
+LZB.US,D,20230705,000000,28.27,28.27,27.24,27.64,498020,0
+LZB.US,D,20230706,000000,27.28,27.52,26.98,26.99,450954,0
+LZB.US,D,20230707,000000,26.97,27.59,26.95,27.51,393114,0
+LZB.US,D,20230710,000000,27.51,29.34,27.51,29.33,634314,0
+LZB.US,D,20230711,000000,29.43,29.71,29.33,29.68,481655,0
+LZB.US,D,20230712,000000,30.15,30.15,29.69,29.85,390627,0
+LZB.US,D,20230713,000000,29.94,30.08,29.67,29.85,305367,0
+LZB.US,D,20230714,000000,29.78,29.83,29.25,29.71,228203,0
+LZB.US,D,20230717,000000,29.59,29.83,29.18,29.19,316896,0
+LZB.US,D,20230718,000000,29.17,30.65,29.17,30.52,478029,0
+LZB.US,D,20230719,000000,30.58,31.37,30.31,31.32,539809,0
+LZB.US,D,20230720,000000,31.41,31.47,30.87,31.38,310986,0
+LZB.US,D,20230721,000000,31.6,31.65,30.76,30.87,431008,0
+LZB.US,D,20230724,000000,30.88,31.59,30.71,31.53,411146,0
+LZB.US,D,20230725,000000,31.43,31.57,31.12,31.13,289390,0
+LZB.US,D,20230726,000000,31.13,31.63,30.97,31.25,224288,0
+LZB.US,D,20230727,000000,31.42,31.66,31.1,31.26,309566,0
+LZB.US,D,20230728,000000,31.43,31.53,31.03,31.4,253152,0
+LZB.US,D,20230731,000000,31.44,31.87,31.23,31.37,400111,0
+LZB.US,D,20230801,000000,31.27,31.61,31.03,31.51,217234,0
+LZB.US,D,20230802,000000,31.25,31.4499,30.93,31.32,202756,0
+LZB.US,D,20230803,000000,31.41,33.61,31.41,33.41,788598,0
+LZB.US,D,20230804,000000,33.5,33.92,33.06,33.37,426000,0
+LZB.US,D,20230807,000000,33.23,33.46,32.66,32.81,310632,0
+LZB.US,D,20230808,000000,32.3,32.32,31.97,32.23,370580,0
+LZB.US,D,20230809,000000,32.23,32.455,32.01,32.28,257123,0
+LZB.US,D,20230810,000000,32.49,32.79,31.505,31.54,304284,0
+LZB.US,D,20230811,000000,31.5,31.68,31.34,31.42,191785,0
+LZB.US,D,20230814,000000,31.14,31.61,30.74,31.58,325890,0
+LZB.US,D,20230815,000000,31.4,31.69,31.12,31.68,290584,0
+LZB.US,D,20230816,000000,31.69,31.92,31.045,31.07,289429,0
+LZB.US,D,20230817,000000,31.31,31.525,30.71,30.75,380002,0
+LZB.US,D,20230818,000000,30.44,30.95,30.32,30.77,334923,0
+LZB.US,D,20230821,000000,30.74,31.08,30.02,30.48,393075,0
+LZB.US,D,20230822,000000,30.38,30.5,29.74,29.78,655477,0
+LZB.US,D,20230823,000000,29.21,29.84,28.1,29.63,1056078,0
+LZB.US,D,20230824,000000,29.65,30.62,29.27,29.35,641508,0
+LZB.US,D,20230825,000000,29.46,30.015,29.15,29.24,306936,0
+LZB.US,D,20230828,000000,29.45,30,29.45,29.85,321930,0
+LZB.US,D,20230829,000000,29.83,30.845,29.64,30.79,501184,0
+LZB.US,D,20230830,000000,30.53,31.09,30.53,30.81,316632,0
+LZB.US,D,20230831,000000,30.92,31.25,30.68,30.85,314154,0
+LZB.US,D,20230901,000000,31.19,32.05,31.14,32.02,439552,0
+LZB.US,D,20230905,000000,31.47,31.5,30.46,30.57,462874,0
+LZB.US,D,20230906,000000,30.63,31.15,30.47,30.89,397626,0
+LZB.US,D,20230907,000000,31.04,31.56,30.59,31.54,487018,0
+LZB.US,D,20230908,000000,31.23,31.7,30.41,30.45,524025,0
+LZB.US,D,20230911,000000,30.4,30.83,30.21,30.72,422810,0
+LZB.US,D,20230912,000000,30.95,31.17,30.65,31,321030,0
+LZB.US,D,20230913,000000,31.06,31.15,30.48,31.1,422563,0
+LZB.US,D,20230914,000000,31.38,32.27,31.38,32.26,487401,0
+LZB.US,D,20230915,000000,32.26,32.57,31.74,31.92,3439554,0
+LZB.US,D,20230918,000000,31.88,31.88,31.35,31.39,429020,0
+LZB.US,D,20230919,000000,31.4,31.66,31.275,31.3,376907,0
+LZB.US,D,20230920,000000,31.48,31.77,31.475,31.5,440237,0
+LZB.US,D,20230921,000000,31.34,31.58,30.98,31.42,289811,0
+LZB.US,D,20230922,000000,31.49,31.64,30.95,31.02,286888,0
+LZB.US,D,20230925,000000,30.77,31.23,30.75,30.94,288530,0
+LZB.US,D,20230926,000000,30.8,31.14,30.22,30.25,394668,0
+LZB.US,D,20230927,000000,30.46,30.85,30.46,30.56,298785,0
+LZB.US,D,20230928,000000,30.57,31.29,30.57,31.13,341564,0
+LZB.US,D,20230929,000000,31.36,31.5,30.84,30.88,331472,0
+LZB.US,D,20231002,000000,30.88,31.09,30.62,30.76,403801,0
+LZB.US,D,20231003,000000,30.66,30.81,30.04,30.67,380471,0
+LZB.US,D,20231004,000000,30.63,30.93,30.39,30.51,321635,0
+LZB.US,D,20231005,000000,30.41,30.41,29.56,29.94,435171,0
+LZB.US,D,20231006,000000,29.85,30.285,29.57,29.91,350236,0
+LZB.US,D,20231009,000000,29.67,29.8699,29.32,29.62,283995,0
+LZB.US,D,20231010,000000,29.74,30.59,29.74,30.13,278999,0
+LZB.US,D,20231011,000000,30.13,30.455,29.84,30.13,356734,0
+LZB.US,D,20231012,000000,30.14,30.145,28.4,29.05,340160,0
+LZB.US,D,20231013,000000,29,29.65,28.965,29.49,368547,0
+LZB.US,D,20231016,000000,29.86,30.17,29.49,29.52,224772,0
+LZB.US,D,20231017,000000,29.45,30.2,29.45,29.78,384014,0
+LZB.US,D,20231018,000000,29.43,29.43,28.89,28.99,240940,0
+LZB.US,D,20231019,000000,28.88,29.49,28.65,28.93,356005,0
+LZB.US,D,20231020,000000,29.05,29.59,28.96,29.23,317482,0
+LZB.US,D,20231023,000000,29.16,29.44,28.87,28.87,310146,0
+LZB.US,D,20231024,000000,29.09,29.43,28.92,29.05,241094,0
+LZB.US,D,20231025,000000,28.83,28.98,28.61,28.8,176215,0
+LZB.US,D,20231026,000000,28.82,28.86,28.22,28.48,312245,0
+LZB.US,D,20231027,000000,28.48,28.505,27.92,28.22,353011,0
+LZB.US,D,20231030,000000,28.62,28.81,28.22,28.7,335937,0
+LZB.US,D,20231031,000000,28.65,29.27,28.65,29.24,291656,0
+LZB.US,D,20231101,000000,29.22,29.36,28.82,29.22,200055,0
+LZB.US,D,20231102,000000,29.36,29.76,29.3,29.59,373164,0
+LZB.US,D,20231103,000000,30.32,30.98,30.32,30.84,359685,0
+LZB.US,D,20231106,000000,30.54,30.58,30.1,30.33,228884,0
+LZB.US,D,20231107,000000,30.31,30.57,29.99,30.51,170531,0
+LZB.US,D,20231108,000000,30.35,30.61,30.05,30.07,150018,0
+LZB.US,D,20231109,000000,30.22,30.22,29.47,29.66,265003,0
+LZB.US,D,20231110,000000,29.82,30.09,29.41,29.99,188269,0
+LZB.US,D,20231113,000000,29.73,29.95,29.55,29.62,270990,0
+LZB.US,D,20231114,000000,30.76,31.49,30.33,31.38,336053,0
+LZB.US,D,20231115,000000,31.4,32.16,31.34,31.57,258757,0
+LZB.US,D,20231116,000000,31.54,31.54,30.75,30.89,232401,0
+LZB.US,D,20231117,000000,31.14,31.49,30.68,31.44,352121,0
+LZB.US,D,20231120,000000,31.54,32.06,31.31,31.91,218094,0
+LZB.US,D,20231121,000000,31.77,32.005,31.45,31.52,201509,0
+LZB.US,D,20231122,000000,31.78,31.92,31.43,31.62,172158,0
+LZB.US,D,20231124,000000,31.64,31.82,31.54,31.66,106511,0
+LZB.US,D,20231127,000000,31.47,31.47,30.84,30.88,391186,0
+LZB.US,D,20231128,000000,31,31.775,30.76,31.44,448494,0
+LZB.US,D,20231129,000000,31.65,32.18,31.45,31.7,690794,0
+LZB.US,D,20231130,000000,33.6,35.21,32.33,35.19,931285,0
+LZB.US,D,20231201,000000,34.6,35.59,34.56,35.58,858699,0
+LZB.US,D,20231204,000000,35.78,36.8159,35.5524,36.28,484409,0
+LZB.US,D,20231205,000000,36,36.22,35.77,36.05,406716,0
+LZB.US,D,20231206,000000,36.15,36.62,36.015,36.22,412587,0
+LZB.US,D,20231207,000000,36.36,36.36,35.76,35.99,403493,0
+LZB.US,D,20231208,000000,35.76,36.21,35.37,35.73,326164,0
+LZB.US,D,20231211,000000,35.68,36.05,35.26,35.75,445024,0
+LZB.US,D,20231212,000000,35.7,36.15,35.53,35.66,551006,0
+LZB.US,D,20231213,000000,35.64,36.15,34.81,35.95,694995,0
+LZB.US,D,20231214,000000,36.15,37.02,36.15,36.66,921352,0
+LZB.US,D,20231215,000000,36.67,36.98,35.79,36.1,2772160,0
+LZB.US,D,20231218,000000,36.11,37,36.11,36.55,395117,0
+LZB.US,D,20231219,000000,36.6,37.69,36.6,37.44,417794,0
+LZB.US,D,20231220,000000,37.24,37.79,36.85,36.88,351106,0
+LZB.US,D,20231221,000000,37.17,37.34,36.61,36.82,398362,0
+LZB.US,D,20231222,000000,36.86,37.53,36.82,37.4,294815,0
+LZB.US,D,20231226,000000,37.4,37.84,37.375,37.74,212665,0
+LZB.US,D,20231227,000000,37.69,38,37.54,37.74,229120,0
+LZB.US,D,20231228,000000,37.65,37.65,37.21,37.35,223642,0
+LZB.US,D,20231229,000000,37.27,37.5,36.8,36.92,268391,0
+LZB.US,D,20240102,000000,36.59,36.96,36.33,36.75,301414,0
+LZB.US,D,20240103,000000,36.38,36.74,36.07,36.25,396770,0
+LZB.US,D,20240104,000000,36.4,36.68,36.26,36.43,287056,0
+LZB.US,D,20240105,000000,36.08,36.68,36.02,36.17,321790,0
+LZB.US,D,20240108,000000,36.26,36.75,36.26,36.71,255451,0
+LZB.US,D,20240109,000000,36.35,36.85,36.17,36.77,301767,0
+LZB.US,D,20240110,000000,36.85,37.1,36.74,36.95,234661,0
+LZB.US,D,20240111,000000,36.76,36.805,36.19,36.37,313072,0
+LZB.US,D,20240112,000000,36.68,36.78,35.86,36.16,187503,0
+LZB.US,D,20240116,000000,35.92,35.92,34.64,34.86,313656,0
+LZB.US,D,20240117,000000,34.48,35.07,34.17,34.55,316068,0
+LZB.US,D,20240118,000000,34.88,34.91,33.89,34.48,323340,0
+LZB.US,D,20240119,000000,34.56,34.92,33.99,34.88,247501,0
+LZB.US,D,20240122,000000,35.22,35.82,35.21,35.72,363634,0
+LZB.US,D,20240123,000000,36,36.24,35.33,35.35,487694,0
+LZB.US,D,20240124,000000,35.77,35.79,34.98,35.26,234544,0
+LZB.US,D,20240125,000000,35.59,35.99,35.26,35.94,250646,0
+LZB.US,D,20240126,000000,36.18,36.47,35.88,35.97,203273,0
+LZB.US,D,20240129,000000,36,36,35.59,35.79,198602,0
+LZB.US,D,20240130,000000,35.57,35.92,35.49,35.86,186059,0
+LZB.US,D,20240131,000000,35.85,35.91,34.75,34.81,291184,0
+LZB.US,D,20240201,000000,35.1,35.35,34.49,35.33,218156,0
+LZB.US,D,20240202,000000,34.77,35.89,34.3,35.65,259997,0
+LZB.US,D,20240205,000000,35.04,35.63,34.9,35.49,265166,0
+LZB.US,D,20240206,000000,35.43,36.04,35.43,35.91,205062,0
+LZB.US,D,20240207,000000,35.8,36.89,35.22,36.76,482020,0
+LZB.US,D,20240208,000000,36.8,37.76,36.75,37.65,407464,0
+LZB.US,D,20240209,000000,37.5,38.165,37.02,38.13,383560,0
+LZB.US,D,20240212,000000,38.44,39.87,38.39,38.91,483319,0
+LZB.US,D,20240213,000000,37.54,37.9,36.7,37.14,562218,0
+LZB.US,D,20240214,000000,37.68,38.189,37.21,37.84,407223,0
+LZB.US,D,20240215,000000,38.19,38.51,37.81,38.44,392519,0
+LZB.US,D,20240216,000000,37.89,38.23,37.645,38.03,304691,0
+LZB.US,D,20240220,000000,37.66,38.225,37.5,37.75,418704,0
+LZB.US,D,20240221,000000,36.39,37,34.57,36.08,636532,0
+LZB.US,D,20240222,000000,35.87,36.49,35.46,35.8,446059,0
+LZB.US,D,20240223,000000,36.06,36.97,35.77,36.93,368052,0
+LZB.US,D,20240226,000000,36.66,37.232,36.355,36.51,449131,0
+LZB.US,D,20240227,000000,36.8,37.88,36.8,37.84,517280,0
+LZB.US,D,20240228,000000,37.58,37.91,37.18,37.21,331881,0
+LZB.US,D,20240229,000000,37.73,38.1,37.395,37.99,352301,0
+LZB.US,D,20240301,000000,38.07,38.26,37.515,38.24,333397,0
+LZB.US,D,20240304,000000,38.23,38.49,37.02,37.19,371775,0
+LZB.US,D,20240305,000000,36.93,37.59,36.55,36.57,462362,0
+LZB.US,D,20240306,000000,36.95,37.29,36.175,36.22,556524,0
+LZB.US,D,20240307,000000,36.33,37.15,36.25,36.43,432950,0
+LZB.US,D,20240308,000000,36.73,37.54,36.47,36.58,441115,0
+LZB.US,D,20240311,000000,36.28,36.699,35.605,36.68,547583,0
+LZB.US,D,20240312,000000,36.67,36.76,36.06,36.34,441445,0
+LZB.US,D,20240313,000000,36.48,37.76,36.48,37.15,458466,0
+LZB.US,D,20240314,000000,36.93,37.09,35.64,36.05,499622,0
+LZB.US,D,20240315,000000,35.77,36.85,35.77,36.53,2990383,0
+LZB.US,D,20240318,000000,36.53,36.66,35.75,35.79,365012,0
+LZB.US,D,20240319,000000,35.79,36.475,35.79,36.25,302335,0
+LZB.US,D,20240320,000000,36.06,36.72,35.51,36.67,380106,0
+LZB.US,D,20240321,000000,36.97,37.27,36.405,37.2,378282,0
+LZB.US,D,20240322,000000,37.3,37.3,36.66,36.67,345560,0
+LZB.US,D,20240325,000000,36.67,37.615,36.67,36.69,367474,0
+LZB.US,D,20240326,000000,36.79,36.96,36.45,36.7,268992,0
+LZB.US,D,20240327,000000,37,37.42,36.88,37.28,402027,0
+LZB.US,D,20240328,000000,37.5,37.87,37.36,37.62,356129,0
+LZB.US,D,20240401,000000,37.73,37.73,36.77,36.86,364351,0
+LZB.US,D,20240402,000000,36.39,36.39,35.61,35.77,532077,0
+LZB.US,D,20240403,000000,35.55,36.37,35.41,36,402377,0
+LZB.US,D,20240404,000000,36.41,36.5,35.495,35.63,361112,0
+LZB.US,D,20240405,000000,35.64,36.01,35.41,35.77,297858,0
+LZB.US,D,20240408,000000,35.97,36.19,35.85,36.01,245292,0
+LZB.US,D,20240409,000000,36.05,36.46,35.795,36.33,292595,0
+LZB.US,D,20240410,000000,35.34,35.605,34.67,34.73,359866,0
+LZB.US,D,20240411,000000,34.78,35.05,34.62,34.77,299144,0
+LZB.US,D,20240412,000000,34.43,34.59,33.83,33.97,310507,0
+LZB.US,D,20240415,000000,33.97,34.19,32.79,33.03,379287,0
+LZB.US,D,20240416,000000,32.95,33.06,32.41,32.85,346177,0
+LZB.US,D,20240417,000000,33.18,33.18,32.57,32.71,288682,0
+LZB.US,D,20240418,000000,32.99,33.14,32.72,32.98,307634,0
+LZB.US,D,20240419,000000,32.96,33.58,32.96,33.54,252752,0
+LZB.US,D,20240422,000000,33.79,34.01,33.47,33.68,300833,0
+LZB.US,D,20240423,000000,33.67,34.6399,33.59,34.39,312864,0
+LZB.US,D,20240424,000000,34.18,34.31,33.82,34.04,294113,0
+LZB.US,D,20240425,000000,33.74,33.74,32.83,33.15,433050,0
+LZB.US,D,20240426,000000,33.26,33.52,32.91,33.11,201378,0
+LZB.US,D,20240429,000000,33.32,33.61,33.32,33.41,348108,0
+LZB.US,D,20240430,000000,33.2,33.32,32.82,32.84,327711,0
+LZB.US,D,20240501,000000,32.53,33.395,32,32.71,382115,0
+LZB.US,D,20240502,000000,33.15,33.15,32.52,32.98,467690,0
+LZB.US,D,20240503,000000,33.67,33.79,33.005,33.21,311716,0
+LZB.US,D,20240506,000000,33.51,34.09,33.375,33.99,344310,0
+LZB.US,D,20240507,000000,34.16,34.4,33.92,33.98,267911,0
+LZB.US,D,20240508,000000,33.62,34.33,33.48,34.33,353213,0
+LZB.US,D,20240509,000000,34.42,35.5,34.42,35.48,287028,0
+LZB.US,D,20240510,000000,35.5,35.64,35.19,35.46,378785,0
+LZB.US,D,20240513,000000,35.76,36.08,35.555,35.72,270884,0
+LZB.US,D,20240514,000000,36.27,36.43,35.695,35.9,268102,0
+LZB.US,D,20240515,000000,36.26,36.405,35.9,36.27,297321,0
+LZB.US,D,20240516,000000,36.15,36.205,35.85,36.03,296799,0
+LZB.US,D,20240517,000000,36.14,36.4,35.79,36.33,297947,0
+LZB.US,D,20240520,000000,36.39,36.56,35.75,35.76,338502,0
+LZB.US,D,20240521,000000,35.64,35.87,35.37,35.79,218110,0
+LZB.US,D,20240522,000000,35.79,35.91,35.2,35.46,331570,0
+LZB.US,D,20240523,000000,35.49,35.49,34.8,35.2,383178,0
+LZB.US,D,20240524,000000,35.45,35.9,35.3,35.85,255207,0
+LZB.US,D,20240528,000000,36.21,36.37,35.82,36.02,409164,0
+LZB.US,D,20240529,000000,35.68,36.095,35.49,35.89,416363,0
+LZB.US,D,20240530,000000,36.27,37.03,36.24,36.87,319439,0
+LZB.US,D,20240531,000000,36.98,37.56,36.98,37.52,526683,0
+LZB.US,D,20240603,000000,37.84,37.88,37.19,37.39,470188,0
+LZB.US,D,20240604,000000,36.86,37.17,36.4,36.46,381842,0
+LZB.US,D,20240605,000000,36.55,36.69,36.21,36.59,303096,0
+LZB.US,D,20240606,000000,36.36,36.39,35.11,35.29,366808,0
+LZB.US,D,20240607,000000,34.73,35.42,34.64,35.28,279688,0
+LZB.US,D,20240610,000000,34.81,34.92,34.265,34.35,410137,0
+LZB.US,D,20240611,000000,34.08,34.645,33.82,34.54,296574,0
+LZB.US,D,20240612,000000,35.55,35.98,35.03,35.04,335529,0
+LZB.US,D,20240613,000000,34.94,35.105,34.33,34.77,339438,0
+LZB.US,D,20240614,000000,34.13,34.36,33.585,33.72,370018,0
+LZB.US,D,20240617,000000,33.52,34.26,33.34,34.09,1005961,0
+LZB.US,D,20240618,000000,39.09,41.08,38.12,40.7,3001214,0
+LZB.US,D,20240620,000000,39.88,40.69,38.562,38.72,1155907,0
+LZB.US,D,20240621,000000,38.71,38.74,37.35,37.89,1307130,0
+LZB.US,D,20240624,000000,37.9,38.41,37.75,37.99,619722,0
+LZB.US,D,20240625,000000,38.04,38.16,37.08,37.27,685177,0
+LZB.US,D,20240626,000000,37.26,37.26,36.54,36.74,426756,0
+LZB.US,D,20240627,000000,36.78,36.83,36.32,36.35,487283,0
+LZB.US,D,20240628,000000,36.56,37.38,36.56,37.28,886262,0
+LZB.US,D,20240701,000000,37.3,37.65,36.485,36.78,527200,0
+LZB.US,D,20240702,000000,36.67,37.02,36.5539,36.96,423844,0
+LZB.US,D,20240703,000000,36.82,37.26,36.43,36.46,247626,0
+LZB.US,D,20240705,000000,36.26,36.53,35.99,36.04,350927,0
+LZB.US,D,20240708,000000,36.35,37.53,36.35,37.51,416553,0
+LZB.US,D,20240709,000000,37.13,37.67,36.695,37.39,564858,0
+LZB.US,D,20240710,000000,37.66,37.88,37.215,37.72,428877,0
+LZB.US,D,20240711,000000,38.52,40.02,38.4,39.93,511286,0
+LZB.US,D,20240712,000000,40,40.94,40,40.36,502571,0
+LZB.US,D,20240715,000000,40.61,41.32,40.25,40.61,586062,0
+LZB.US,D,20240716,000000,41.2,42.49,40.97,42.19,566002,0
+LZB.US,D,20240717,000000,41.94,43.06,41.94,42.65,477168,0
+LZB.US,D,20240718,000000,42.33,43.83,41.745,42.15,378671,0
+LZB.US,D,20240719,000000,42.11,42.57,41.4,41.64,448428,0
+LZB.US,D,20240722,000000,41.67,42.21,40.59,42.16,375015,0
+LZB.US,D,20240723,000000,41.77,42.69,41.74,42.44,359522,0
+LZB.US,D,20240724,000000,42.23,42.68,41.125,41.41,420695,0
+LZB.US,D,20240725,000000,41.57,43.21,41.45,42.42,762064,0
+LZB.US,D,20240726,000000,42.94,43.965,42.94,43.55,417925,0
+LZB.US,D,20240729,000000,43.57,44.14,43.17,43.81,432466,0
+LZB.US,D,20240730,000000,43.94,44.49,43.59,43.65,448063,0
+LZB.US,D,20240731,000000,43.59,45.23,43.11,44.14,587925,0
+LZB.US,D,20240801,000000,44.13,44.69,42.57,43.25,515817,0
+LZB.US,D,20240802,000000,41.47,42.475,41.13,42.39,363020,0
+LZB.US,D,20240805,000000,40.43,42.18,40.03,41.8,453878,0
+LZB.US,D,20240806,000000,41.56,42.53,40.86,41.67,377365,0
+LZB.US,D,20240807,000000,42.21,42.91,40.85,40.96,406705,0
+LZB.US,D,20240808,000000,41.35,41.93,41.05,41.74,364541,0
+LZB.US,D,20240809,000000,41.83,42.0975,41.52,41.72,262643,0
+LZB.US,D,20240812,000000,41.9,41.9,40.49,40.78,289198,0
+LZB.US,D,20240813,000000,41.19,41.62,40.95,41.32,410648,0
+LZB.US,D,20240814,000000,41.63,41.77,40.4,40.45,408665,0
+LZB.US,D,20240815,000000,41.5,42.15,41.21,41.82,480116,0
+LZB.US,D,20240816,000000,41.65,42.45,41.65,41.96,453238,0
+LZB.US,D,20240819,000000,42.26,42.945,42.19,42.91,633129,0
+LZB.US,D,20240820,000000,42.71,42.84,41.795,41.87,678133,0
+LZB.US,D,20240821,000000,39.49,41.45,39.49,40.41,1252437,0
+LZB.US,D,20240822,000000,39.94,40.35,39.02,39.52,689878,0
+LZB.US,D,20240823,000000,40.09,41.575,39.6,41.2,634932,0
+LZB.US,D,20240826,000000,41.29,41.66,40.86,40.87,651291,0
+LZB.US,D,20240827,000000,40.68,41.455,40.66,41.13,490840,0
+LZB.US,D,20240828,000000,41.06,41.64,40.75,40.77,397223,0
+LZB.US,D,20240829,000000,40.88,40.9,39.8,40.04,542296,0
+LZB.US,D,20240830,000000,40.38,40.65,39.94,40.57,457191,0
+LZB.US,D,20240903,000000,40.35,41.4,40.3,41.13,567679,0
+LZB.US,D,20240904,000000,41.27,41.39,40.42,40.94,545517,0
+LZB.US,D,20240905,000000,40.95,41.35,40.08,40.19,443290,0
+LZB.US,D,20240906,000000,40.21,40.59,39.93,40.48,466678,0
+LZB.US,D,20240909,000000,40.48,40.59,38.28,38.35,765102,0
+LZB.US,D,20240910,000000,38.48,39.55,38.35,39.19,535683,0
+LZB.US,D,20240911,000000,38.85,39.825,38.59,39.72,493530,0
+LZB.US,D,20240912,000000,40.05,40.285,39.5,40.16,447702,0
+LZB.US,D,20240913,000000,40.86,42.58,40.86,42.55,586176,0
+LZB.US,D,20240916,000000,42.68,43.315,42.32,42.9,509995,0
+LZB.US,D,20240917,000000,43.38,43.66,42.87,43.03,371683,0
+LZB.US,D,20240918,000000,43.16,44.29,42.72,42.98,515551,0
+LZB.US,D,20240919,000000,43.84,44.0605,43.055,43.92,523119,0
+LZB.US,D,20240920,000000,43.38,43.51,42.8,43.45,2827234,0
+LZB.US,D,20240923,000000,43.79,43.83,42.54,42.7,492873,0
+LZB.US,D,20240924,000000,42.92,42.965,42.07,42.26,392942,0
+LZB.US,D,20240925,000000,42.11,42.16,41.44,41.87,514319,0
+LZB.US,D,20240926,000000,42.29,43.115,42.18,42.35,333270,0
+LZB.US,D,20240927,000000,42.73,43.14,42.22,42.56,276641,0
+LZB.US,D,20240930,000000,42.33,43.16,42.105,42.93,448283,0
+LZB.US,D,20241001,000000,42.7,42.82,41.79,42.2,248776,0
+LZB.US,D,20241002,000000,41.88,42.335,41.55,41.59,236569,0
+LZB.US,D,20241003,000000,41.41,41.41,40.71,40.81,220958,0
+LZB.US,D,20241004,000000,41.35,41.62,40.99,41.33,254864,0
+LZB.US,D,20241007,000000,41.01,41.04,40.12,40.47,242166,0
+LZB.US,D,20241008,000000,40.61,41.29,40.36,40.83,317015,0
+LZB.US,D,20241009,000000,40.87,41.1,40.072,40.14,432538,0
+LZB.US,D,20241010,000000,39.74,39.745,39,39.43,391945,0
+LZB.US,D,20241011,000000,38.64,39.94,38.64,39.45,273232,0
+LZB.US,D,20241014,000000,39.28,40.06,39.14,40.04,269188,0
+LZB.US,D,20241015,000000,40.16,41.04,40.16,40.37,351641,0
+LZB.US,D,20241016,000000,40.71,41.44,40.71,41.03,377531,0
+LZB.US,D,20241017,000000,41.27,41.27,40.37,40.97,292142,0
+LZB.US,D,20241018,000000,41.2,41.51,40.75,41.1,244647,0
+LZB.US,D,20241021,000000,41.21,41.21,39.75,39.76,325176,0
+LZB.US,D,20241022,000000,39.47,39.565,39.04,39.46,203002,0
+LZB.US,D,20241023,000000,39.56,39.64,38.77,39.33,279669,0
+LZB.US,D,20241024,000000,39.46,39.6,38.89,39.57,342285,0
+LZB.US,D,20241025,000000,40,40.29,39.19,39.3,332891,0
+LZB.US,D,20241028,000000,39.63,40.12,39.62,39.81,330020,0
+LZB.US,D,20241029,000000,38.99,39.5,38.865,39.06,307284,0
+LZB.US,D,20241030,000000,39.16,39.99,39.05,39.07,446506,0
+LZB.US,D,20241031,000000,38.98,39.235,38.04,38.05,334652,0
+LZB.US,D,20241101,000000,38.37,38.98,38.06,38.38,348224,0
+LZB.US,D,20241104,000000,38.32,39.01,38.27,38.74,366445,0
+LZB.US,D,20241105,000000,38.5,39.67,38.385,39.55,402621,0
+LZB.US,D,20241106,000000,40.91,41.75,40.66,40.81,660339,0
+LZB.US,D,20241107,000000,40.87,41.61,40.645,40.91,523293,0
+LZB.US,D,20241108,000000,41,41.535,40.94,41.01,327525,0
+LZB.US,D,20241111,000000,41.56,42.805,41.56,42.74,397847,0
+LZB.US,D,20241112,000000,42.64,43.39,42.63,43.32,551891,0
+LZB.US,D,20241113,000000,43.61,44.29,43.14,43.18,566630,0
+LZB.US,D,20241114,000000,43.27,43.81,42.74,43.07,350224,0
+LZB.US,D,20241115,000000,43.1842,43.545,42.65,42.79,310550,0
+LZB.US,D,20241118,000000,42.79,43.36,42.48,42.78,379016,0
+LZB.US,D,20241119,000000,42.345,42.68,41.8476,42.31,568750,0
+LZB.US,D,20241120,000000,45,45.115,41.68,42.79,985901,0
+LZB.US,D,20241121,000000,43.03,43.55,42.1501,43.4,439376,0
+LZB.US,D,20241122,000000,43.595,44.29,43.43,43.69,431560,0
+LZB.US,D,20241125,000000,44.025,46.345,43.89,45.77,717935,0
+LZB.US,D,20241126,000000,45.295,45.665,44.77,45.26,494168,0
+LZB.US,D,20241127,000000,45.69,45.95,45.053,45.14,276609,0
+LZB.US,D,20241129,000000,45.25,45.37,44.81,45.27,223217,0
+LZB.US,D,20241202,000000,45.415,45.74,44.935,45.74,444753,0
+LZB.US,D,20241203,000000,45.695,45.74,45.121,45.23,436966,0
+LZB.US,D,20241204,000000,44.99,46.16,44.99,46.11,375123,0
+LZB.US,D,20241205,000000,45.685,45.87,44.8,44.83,227633,0
+LZB.US,D,20241206,000000,44.99,45.4,44.51,44.72,177742,0
+LZB.US,D,20241209,000000,44.93,45.545,44.89,45.34,313988,0
+LZB.US,D,20241210,000000,45.185,45.35,44.3601,45.18,314728,0
+LZB.US,D,20241211,000000,45.235,45.84,45.025,45.08,272643,0
+LZB.US,D,20241212,000000,44.94,44.97,44.12,44.15,431590,0
+LZB.US,D,20241213,000000,44.26,44.58,44.09,44.47,380954,0
+LZB.US,D,20241216,000000,44.63,44.84,44.32,44.6,272759,0
+LZB.US,D,20241217,000000,44.385,45.19,44.33,44.65,403083,0
+LZB.US,D,20241218,000000,45.035,46.47,43.15,43.41,564000,0
+LZB.US,D,20241219,000000,43.75,44.1273,42.33,42.54,368955,0
+LZB.US,D,20241220,000000,42.245,43.15,42.02,42.76,1149220,0
+LZB.US,D,20241223,000000,42.69,43.36,42.52,43.26,268535,0
+LZB.US,D,20241224,000000,43.33,43.9,43.11,43.9,142198,0
+LZB.US,D,20241226,000000,43.665,44.19,43.48,44.06,231364,0
+LZB.US,D,20241227,000000,43.935,44.2224,42.935,43.32,280182,0
+LZB.US,D,20241230,000000,42.935,43.61,42.25,43.58,245215,0
+LZB.US,D,20241231,000000,43.81,44,43.4,43.57,223125,0
+LZB.US,D,20250102,000000,43.75,44.05,43.01,43.19,258406,0
+LZB.US,D,20250103,000000,43.25,43.73,42.73,43.53,322527,0
+LZB.US,D,20250106,000000,43.64,44.515,43.53,44.12,379816,0
+LZB.US,D,20250107,000000,43.985,44.5,43.15,43.24,441620,0
+LZB.US,D,20250108,000000,42.805,43.275,42.29,43.09,283425,0
+LZB.US,D,20250110,000000,42.23,43.47,42.19,43.44,439349,0
+LZB.US,D,20250113,000000,42.985,43.95,42.985,43.9,391500,0
+LZB.US,D,20250114,000000,44.17,44.475,43,43.91,458054,0
+LZB.US,D,20250115,000000,44.86,45.29,44.52,44.66,258798,0
+LZB.US,D,20250116,000000,44.73,45.415,44.33,45.15,342477,0
+LZB.US,D,20250117,000000,45.44,45.65,44.78,44.86,373881,0
+LZB.US,D,20250121,000000,45.16,45.66,45.1,45.45,321484,0
+LZB.US,D,20250122,000000,45.345,45.55,44.81,44.88,355076,0
+LZB.US,D,20250123,000000,44.61,45.86,44.61,45.57,349914,0
+LZB.US,D,20250124,000000,45.46,45.76,45.21,45.52,245151,0
+LZB.US,D,20250127,000000,45.48,46.325,45.26,45.28,299014,0
+LZB.US,D,20250128,000000,45.375,45.9307,45.2,45.73,259231,0
+LZB.US,D,20250129,000000,45.79,46.73,45.73,46.54,467546,0
+LZB.US,D,20250130,000000,46.525,48.305,46.485,48.02,533446,0
+LZB.US,D,20250131,000000,47.915,47.915,46.79,47.2,710012,0
+LZB.US,D,20250203,000000,45.99,46.72,45.115,45.23,599363,0
+LZB.US,D,20250204,000000,45.205,46.62,45.205,46.57,451753,0
+LZB.US,D,20250205,000000,46.765,47.23,46.17,47.19,357375,0
+LZB.US,D,20250206,000000,47.39,47.47,46.58,46.93,353848,0
+LZB.US,D,20250207,000000,46.745,46.785,44.38,44.72,545943,0
+LZB.US,D,20250210,000000,44.7,44.98,44.09,44.73,517072,0
+LZB.US,D,20250211,000000,44.36,45.34,44.23,45.18,482286,0
+LZB.US,D,20250212,000000,44.33,44.86,43.87,44.68,434042,0
+LZB.US,D,20250213,000000,45.2,46.31,44.83,46.27,387556,0
+LZB.US,D,20250214,000000,46.385,46.61,45.29,45.46,639120,0
+LZB.US,D,20250218,000000,45.44,46.26,44.84,45.28,798924,0
+LZB.US,D,20250219,000000,44.55,48.13,44.36,47.11,1023983,0
+LZB.US,D,20250220,000000,46.535,46.55,44.11,44.58,763255,0
+LZB.US,D,20250221,000000,44.865,45.36,44.37,44.82,733327,0
+LZB.US,D,20250224,000000,45.03,45.63,44.53,44.97,558329,0
+LZB.US,D,20250225,000000,45.44,46.62,45.17,46,679887,0
+LZB.US,D,20250226,000000,46.055,46.725,45.58,45.61,534818,0
+LZB.US,D,20250227,000000,45.29,45.89,44.4,44.61,469667,0
+LZB.US,D,20250228,000000,44.65,45.34,44.6,45.24,367147,0
+LZB.US,D,20250303,000000,45.465,45.6,43.35,43.5,497157,0
+LZB.US,D,20250304,000000,42.755,42.935,41.49,42.23,480794,0
+LZB.US,D,20250305,000000,42.415,42.55,41.6,42.11,456899,0
+LZB.US,D,20250306,000000,41.715,42.42,41.56,41.57,461918,0
+LZB.US,D,20250307,000000,41.48,41.75,40.18,41.67,395487,0
+LZB.US,D,20250310,000000,41.405,42.06,41,41.12,530525,0
+LZB.US,D,20250311,000000,41.505,41.925,40.48,40.62,547449,0
+LZB.US,D,20250312,000000,40.655,40.74,39.59,39.76,561502,0
+LZB.US,D,20250313,000000,39.71,39.9,38.11,38.33,504057,0
+LZB.US,D,20250314,000000,38.755,39.12,38.09,38.37,483398,0
+LZB.US,D,20250317,000000,38.495,40.04,38.37,38.42,1175890,0
+LZB.US,D,20250318,000000,38.295,38.515,37.63,38,585776,0
+LZB.US,D,20250319,000000,38.05,38.905,37.92,38.72,569815,0
+LZB.US,D,20250320,000000,38.64,39.99,38.4,39.08,1165085,0
+LZB.US,D,20250321,000000,38.65,38.77,38.13,38.42,4146478,0
+LZB.US,D,20250324,000000,38.915,40.22,38.915,40.07,493642,0
+LZB.US,D,20250325,000000,40.06,40.3,39.31,39.54,455748,0
+LZB.US,D,20250326,000000,39.89,40.195,39.22,39.48,424123,0
+LZB.US,D,20250327,000000,39.49,40.46,39.41,40.11,471520,0
+LZB.US,D,20250328,000000,40.135,40.18,38.46,38.68,405369,0
+LZB.US,D,20250331,000000,38.16,39.34,37.9649,39.09,555230,0
+LZB.US,D,20250401,000000,39.025,39.76,38.61,39.57,425500,0
+LZB.US,D,20250402,000000,39.1,40.315,39.1,40.19,353723,0
+LZB.US,D,20250403,000000,38.185,38.19,36.03,36.81,645234,0
+LZB.US,D,20250404,000000,35.605,37.53,35.27,37.33,693845,0
+LZB.US,D,20250407,000000,36.375,39.24,36.03,37.01,753472,0
+LZB.US,D,20250408,000000,37.78,37.95,35.27,35.67,713720,0
+LZB.US,D,20250409,000000,35.5,39.54,35.18,38.95,712610,0
+LZB.US,D,20250410,000000,38.16,38.82,37.185,38.41,479304,0
+LZB.US,D,20250411,000000,38.09,38.645,37.18,38.49,558688,0
+LZB.US,D,20250414,000000,38.944,38.99,37.92,38.45,380452,0
+LZB.US,D,20250415,000000,38.32,38.915,37.945,38.04,343936,0
+LZB.US,D,20250416,000000,37.97,38.1,37.22,37.67,328275,0
+LZB.US,D,20250417,000000,37.895,38.48,37.71,38.46,526183,0
+LZB.US,D,20250421,000000,38.175,38.175,37.555,37.86,299516,0
+LZB.US,D,20250422,000000,38.35,38.735,37.96,38.47,485064,0
+LZB.US,D,20250423,000000,39.335,39.81,38.115,38.2,369366,0
+LZB.US,D,20250424,000000,38.115,38.85,38.04,38.54,358961,0
+LZB.US,D,20250425,000000,38.915,39.57,38.72,38.95,373612,0
+LZB.US,D,20250428,000000,39.36,39.41,38.695,39.32,603240,0
+LZB.US,D,20250429,000000,39.32,40.06,39.08,39.94,327528,0
+LZB.US,D,20250430,000000,39.42,39.71,38.555,39.5,425452,0
+LZB.US,D,20250501,000000,39.78,40.17,39.39,39.94,317903,0
+LZB.US,D,20250502,000000,40.475,41.41,40.17,41.31,321431,0
+LZB.US,D,20250505,000000,40.86,41.72,40.4556,41.21,343407,0
+LZB.US,D,20250506,000000,40.775,41.06,40.1301,40.89,335355,0
+LZB.US,D,20250507,000000,41.385,41.385,40.35,40.5,305454,0
+LZB.US,D,20250508,000000,40.85,42.31,40.85,42.27,303706,0
+LZB.US,D,20250509,000000,42.37,42.405,41.64,41.99,311861,0
+LZB.US,D,20250512,000000,43.675,44.45,43.36,43.58,361356,0
+LZB.US,D,20250513,000000,43.93,44.14,43.46,43.61,283578,0
+LZB.US,D,20250514,000000,43.695,43.91,43.2,43.23,309702,0
+LZB.US,D,20250515,000000,43.29,44.18,43.27,44.08,329601,0
+LZB.US,D,20250516,000000,44.28,44.485,43.98,44.28,391606,0
+LZB.US,D,20250519,000000,43.375,43.68,43.06,43.62,341354,0
+LZB.US,D,20250520,000000,43.25,43.74,43.24,43.38,310159,0
+LZB.US,D,20250521,000000,42.92,43.13,42.1374,42.24,260886,0
+LZB.US,D,20250522,000000,42.16,42.329,41.475,42.16,307006,0
+LZB.US,D,20250523,000000,41.42,42.115,41.376,41.98,283618,0
+LZB.US,D,20250527,000000,42.606,43.27,42.15,43.22,360561,0
+LZB.US,D,20250528,000000,43.195,43.2,42.06,42.07,277965,0
+LZB.US,D,20250529,000000,42.33,42.435,41.68,42.15,261725,0
+LZB.US,D,20250530,000000,41.56,42.19,41.52,41.89,447090,0
+LZB.US,D,20250602,000000,41.725,41.725,40.615,41.03,458913,0
+LZB.US,D,20250603,000000,41.03,41.73,40.59,41.53,356662,0
+LZB.US,D,20250604,000000,41.59,41.59,41.045,41.06,412632,0
+LZB.US,D,20250605,000000,41.125,41.125,40.27,40.31,398682,0
+LZB.US,D,20250606,000000,40.795,41.16,39.95,40.27,422720,0
+LZB.US,D,20250609,000000,40.535,40.985,40.25,40.74,443667,0
+LZB.US,D,20250610,000000,41.02,41.64,40.95,41.22,380237,0
+LZB.US,D,20250611,000000,41.45,41.71,40.23,40.26,436031,0
+LZB.US,D,20250612,000000,39.845,39.97,38.69,38.79,534759,0
+LZB.US,D,20250613,000000,38.285,38.795,38.02,38.28,499620,0
+LZB.US,D,20250616,000000,38.71,39,38.31,38.92,565298,0
+LZB.US,D,20250617,000000,38.51,38.94,38.39,38.76,1112084,0
+LZB.US,D,20250618,000000,38.39,40.05,37.7821,38.28,1380299,0
+LZB.US,D,20250620,000000,38.28,38.85,37.8,38.13,1111860,0
+LZB.US,D,20250623,000000,37.92,38.32,37.28,38.26,445101,0
+LZB.US,D,20250624,000000,38.85,38.89,37.89,38.14,456182,0
+LZB.US,D,20250625,000000,37.985,38.195,37.01,37.08,428958,0
+LZB.US,D,20250626,000000,37.265,37.65,37,37.54,462777,0
+LZB.US,D,20250627,000000,37.7,38.225,37.58,37.96,636854,0
+LZB.US,D,20250630,000000,37.83,37.96,36.98,37.17,581956,0
+LZB.US,D,20250701,000000,37.07,39.71,36.8603,38.65,580748,0
+LZB.US,D,20250702,000000,38.72,39.55,38.63,39.42,380927,0
+LZB.US,D,20250703,000000,39.37,39.65,39.26,39.58,249618,0
+LZB.US,D,20250707,000000,39.215,39.655,38.745,39.03,520488,0
+LZB.US,D,20250708,000000,39.27,39.63,38.61,39.25,428987,0
+LZB.US,D,20250709,000000,39.155,39.96,38.97,39.94,447942,0
+LZB.US,D,20250710,000000,39.785,41.06,39.58,40.03,519690,0
+LZB.US,D,20250711,000000,39.77,39.875,38.99,39.22,357122,0
+LZB.US,D,20250714,000000,39.09,39.36,38.41,38.7,378821,0
+LZB.US,D,20250715,000000,38.555,38.69,37.14,37.16,543968,0
+LZB.US,D,20250716,000000,37.395,37.89,36.85,37.87,465244,0
+LZB.US,D,20250717,000000,38.02,38.51,37.78,38.17,393328,0
+LZB.US,D,20250718,000000,38.275,38.53,37.605,37.85,337197,0
+LZB.US,D,20250721,000000,38.375,38.375,37.4,37.64,408741,0
+LZB.US,D,20250722,000000,37.93,38.525,37.77,38.26,495378,0
+LZB.US,D,20250723,000000,38.79,39.345,38.66,39.16,396551,0
+LZB.US,D,20250724,000000,38.855,39.025,37.96,37.99,304197,0
+LZB.US,D,20250725,000000,38.25,38.4,37.82,38.39,338128,0
+LZB.US,D,20250728,000000,38.59,38.59,37.91,38.22,427387,0
+LZB.US,D,20250729,000000,38.05,38.33,37.19,37.4,456296,0
+LZB.US,D,20250730,000000,37.63,37.63,36.42,36.6,360264,0
+LZB.US,D,20250731,000000,36.285,36.45,35.82,35.97,427234,0
+LZB.US,D,20250801,000000,36.01,36.01,34.89,35.41,475363,0
+LZB.US,D,20250804,000000,35.435,36.04,35.365,35.95,317426,0
+LZB.US,D,20250805,000000,35.94,36.31,35.805,36.23,388701,0
+LZB.US,D,20250806,000000,36.27,36.75,36.15,36.69,411057,0
+LZB.US,D,20250807,000000,37.165,37.2,36.142404,36.48,496145,0
+LZB.US,D,20250808,000000,36.49,36.57,35.97,36.19,584952,0
+LZB.US,D,20250811,000000,36.28,36.74,35.76,36.72,606978,0
+LZB.US,D,20250812,000000,36.955,38.28,36.91,38.09,645873,0
+LZB.US,D,20250813,000000,38.225,39.45,38.185,39.26,552510,0
+LZB.US,D,20250814,000000,38.845,38.845,38.13,38.61,432818,0
+LZB.US,D,20250815,000000,39.04,39.08,38.37,38.66,419143,0
+LZB.US,D,20250818,000000,38.745,38.98,38.27,38.34,422764,0
+LZB.US,D,20250819,000000,38.565,39.555,38.42,39.11,935450,0
+LZB.US,D,20250820,000000,33,34.95,31.99,34.38,3141487,0
+LZB.US,D,20250821,000000,34.39,35.41,34.14,34.8,851537,0
+LZB.US,D,20250822,000000,35.21,36.76,34.92,36.58,674330,0
+LZB.US,D,20250825,000000,37.13,37.39,36.52,36.62,747307,0
+LZB.US,D,20250826,000000,36.15,36.965,36.12,36.2,699395,0
+LZB.US,D,20250827,000000,36.34,37.05,36.07,36.86,448578,0
+LZB.US,D,20250828,000000,36.82,37.16,36.4,36.96,445069,0
+LZB.US,D,20250829,000000,36.98,37.04,36.51,36.97,293861,0
+LZB.US,D,20250902,000000,36.605,36.62,35.795,35.91,564669,0
+LZB.US,D,20250903,000000,35.765,36.28,35.4855,35.57,530509,0
+LZB.US,D,20250904,000000,35.875,36.3123,35.56,36.18,739140,0
+LZB.US,D,20250905,000000,36.38,37.01,35.78,36.16,414686,0
+LZB.US,D,20250908,000000,36.195,36.21,35.31,35.37,618718,0
+LZB.US,D,20250909,000000,35.31,35.58,34.9,35.25,476714,0
+LZB.US,D,20250910,000000,34.94,35.27,34.48,34.74,474500,0
+LZB.US,D,20250911,000000,34.75,35.07,34.5,35.01,534994,0
+LZB.US,D,20250912,000000,34.735,34.735,33.67,33.69,408685,0
+LZB.US,D,20250915,000000,34,34.17,33.605,33.97,666122,0
+LZB.US,D,20250916,000000,33.85,33.99,33.4,33.92,475533,0
+LZB.US,D,20250917,000000,34.0901,35.12,33.64,33.77,458963,0
+LZB.US,D,20250918,000000,33.88,34.35,33.69,34.18,430665,0
+LZB.US,D,20250919,000000,34.22,34.3,33.66,33.7,1791590,0
+LZB.US,D,20250922,000000,33.655,34.05,33.63,33.82,704964,0
+LZB.US,D,20250923,000000,34.01,34.49,33.89,34.36,561230,0
+LZB.US,D,20250924,000000,34.495,34.66,34.21,34.33,430658,0
+LZB.US,D,20250925,000000,34.125,34.17,33.68,33.95,501415,0
+LZB.US,D,20250926,000000,35.08,35.53,34.13,34.81,490373,0
+LZB.US,D,20250929,000000,34.775,35.05,34.07,34.54,421388,0
+LZB.US,D,20250930,000000,34.39,34.45,33.9273,34.32,406486,0
+LZB.US,D,20251001,000000,34.225,34.335,33.38,33.84,424585,0
+LZB.US,D,20251002,000000,33.81,34.35,33.79,34.35,347240,0
+LZB.US,D,20251003,000000,34.6,34.815,34.33,34.4,455956,0
+LZB.US,D,20251006,000000,34.45,34.48,33.75,33.81,390026,0
+LZB.US,D,20251007,000000,33.71,33.81,32.715,32.73,428166,0
+LZB.US,D,20251008,000000,32.96,33.11,32.54,33,400506,0
+LZB.US,D,20251009,000000,33.01,33.03,32.21,32.35,491155,0
+LZB.US,D,20251010,000000,32.48,32.53,31.42,31.46,396400,0
+LZB.US,D,20251013,000000,31.66,32.25,31.66,32.13,467935,0
+LZB.US,D,20251014,000000,31.785,32.64,31.58,32.45,544186,0
+LZB.US,D,20251015,000000,32.7,32.875,31.985,32.12,503191,0
+LZB.US,D,20251016,000000,32.245,32.245,31.67,31.76,545644,0
+LZB.US,D,20251017,000000,31.8,32.21,31.73,32.2,476365,0
+LZB.US,D,20251020,000000,32.28,32.565,32.14,32.25,401182,0
+LZB.US,D,20251021,000000,32.285,32.855,32.27,32.76,379657,0
+LZB.US,D,20251022,000000,32.87,33.27,32.62,33.04,630242,0
+LZB.US,D,20251023,000000,32.995,33.14,32.72,32.88,484699,0
+LZB.US,D,20251024,000000,33.07,33.27,32.69,32.73,270866,0
+LZB.US,D,20251027,000000,32.85,33.33,32.59,32.72,292555,0
+LZB.US,D,20251028,000000,32.605,33.5,32.5,33.26,395267,0
+LZB.US,D,20251029,000000,33.11,33.2399,32.075,32.31,389615,0
+LZB.US,D,20251030,000000,32.145,32.61,32.11,32.21,476866,0
+LZB.US,D,20251031,000000,32.01,32.18,31.56,31.7,430358,0
+LZB.US,D,20251103,000000,31.87,31.87,31.16,31.45,469965,0
+LZB.US,D,20251104,000000,31.325,31.655,31.15,31.6,507550,0
+LZB.US,D,20251105,000000,31.73,32.22,31.3,32.21,499240,0
+LZB.US,D,20251106,000000,32.085,32.28,31.08,31.17,345717,0
+LZB.US,D,20251107,000000,31.11,31.5694,31.11,31.41,364827,0
+LZB.US,D,20251110,000000,31.445,31.49,30.77,30.95,442396,0
+LZB.US,D,20251111,000000,31.15,31.39,30.94,31.14,329790,0
+LZB.US,D,20251112,000000,31.15,31.555,31.07,31.11,410315,0
+LZB.US,D,20251113,000000,31.005,31.42,30.72,30.81,321591,0
+LZB.US,D,20251114,000000,30.3,30.82,29.93,30.36,616642,0
+LZB.US,D,20251117,000000,30.3,30.5699,29.305,29.34,606097,0
+LZB.US,D,20251118,000000,29.115,29.81,29.03,29.59,905660,0
+LZB.US,D,20251119,000000,34.29,35.94,33.78,35.57,2229947,0
+LZB.US,D,20251120,000000,35.67,36.68,35.67,36.36,1508550,0
+LZB.US,D,20251121,000000,36.48,38.05,36.23,37.72,901112,0
+LZB.US,D,20251124,000000,37.51,37.51,36.6,36.91,975136,0
+LZB.US,D,20251125,000000,37.61,39.4,37.4983,39.32,789714,0
+LZB.US,D,20251126,000000,39,40.24,38.8701,39.52,661650,0
+LZB.US,D,20251128,000000,39.445,39.59,38.8,38.92,399437,0
+LZB.US,D,20251201,000000,38.89,40.34,38.67,39.97,684152,0
+LZB.US,D,20251202,000000,40.09,40.2,39.63,40.07,527809,0
+LZB.US,D,20251203,000000,40.095,40.75,39.94,39.95,386965,0
+LZB.US,D,20251204,000000,39.61,39.805,38.87,38.95,394730,0
+LZB.US,D,20251205,000000,38.9,39.49,38.5001,38.63,422500,0
+LZB.US,D,20251208,000000,38.825,39.15,38.235,38.4,389699,0
+LZB.US,D,20251209,000000,38.09,38.71,38.03,38.4,399669,0
+LZB.US,D,20251210,000000,38.3,38.99,38.1606,38.77,530932,0
+LZB.US,D,20251211,000000,38.635,39.725,38.635,39.69,508346,0
+LZB.US,D,20251212,000000,39.88,39.88,39.183,39.82,453691,0
+LZB.US,D,20251215,000000,39.7,39.9,39.23,39.55,522900,0
+LZB.US,D,20251216,000000,39.62,40.4017,39.54,39.71,591301,0
+LZB.US,D,20251217,000000,39.44,40.17,39.28,39.49,510068,0
+LZB.US,D,20251218,000000,39.77,40.02,38.99,39.09,479978,0
+LZB.US,D,20251219,000000,38.97,39.41,38.67,39.39,1503323,0
+LZB.US,D,20251222,000000,39.04,39.225,37.89,38.08,402953,0
+LZB.US,D,20251223,000000,38.175,38.325,37.67,37.75,324667,0
+LZB.US,D,20251224,000000,37.58,38.02,37.33,37.95,160899,0
+LZB.US,D,20251226,000000,37.665,38,37.53,37.77,309649,0
+LZB.US,D,20251229,000000,37.885,37.92,37.48,37.78,337262,0
+LZB.US,D,20251230,000000,37.79,37.915,37.57,37.75,536339,0
+LZB.US,D,20251231,000000,37.64,37.705,37,37.27,450015,0
+LZB.US,D,20260102,000000,37.44,37.55,37.04,37.3,388573,0
+LZB.US,D,20260105,000000,37.285,38.09,37.09,37.72,468581,0
+LZB.US,D,20260106,000000,37.28,38,37.09,37.91,411910,0
+LZB.US,D,20260107,000000,37.9745,38.0525,37.23,37.66,349493,0
+LZB.US,D,20260108,000000,37.54,39.35,37.41,39.02,646746,0
+LZB.US,D,20260109,000000,39.21,39.8099,38.66,39.58,483200,0
+LZB.US,D,20260112,000000,39.375,39.375,38.48,38.67,339651,0
+LZB.US,D,20260113,000000,38.815,38.9599,38.465,38.64,387616,0
+LZB.US,D,20260114,000000,38.53,38.79,37.84,37.95,442630,0
+LZB.US,D,20260115,000000,37.93,39.63,37.47,39.29,496839,0
+LZB.US,D,20260116,000000,39.05,39.2,38.635,39.17,370520,0
+LZB.US,D,20260120,000000,38.29,38.765,37.97,38.29,409061,0
+LZB.US,D,20260121,000000,38.49,39.7,38.49,39.55,411992,0
+LZB.US,D,20260122,000000,39.64,39.98,38.56,38.81,437707,0
+LZB.US,D,20260123,000000,38.535,38.61,37.73,38.1,452112,0
+LZB.US,D,20260126,000000,37.73,38.52,37.55,38.32,364118,0
+LZB.US,D,20260127,000000,38.16,38.21,37.17,37.3,244799,0
+LZB.US,D,20260128,000000,37.295,37.51,36.695,37.13,252633,0
+LZB.US,D,20260129,000000,36.885,37.075,36.33,36.77,438861,0
+LZB.US,D,20260130,000000,36.77,36.81,35.76,36.41,465469,0
+LZB.US,D,20260202,000000,36.59,37.27,36.32,37.24,448924,0
+LZB.US,D,20260203,000000,37.1,38.2,36.87,37.24,351176,0
+LZB.US,D,20260204,000000,37.575,39.0299,37.575,38.66,426473,0
+LZB.US,D,20260205,000000,38.665,38.84,38.25,38.51,337365,0
+LZB.US,D,20260206,000000,38.375,38.88,38.33,38.8,351818,0
+LZB.US,D,20260209,000000,38.76,38.93,38.16,38.34,331173,0
+LZB.US,D,20260210,000000,38.615,39.19,38.43,38.45,337919,0
+LZB.US,D,20260211,000000,38.205,38.59,37.24,37.47,327940,0
+LZB.US,D,20260212,000000,37.76,38.4,36.85,37.47,269424,0
+LZB.US,D,20260213,000000,37.545,38.61,37.205,38.34,247525,0
+LZB.US,D,20260217,000000,38.88,38.88,37.34,37.93,462765,0
+LZB.US,D,20260218,000000,33.26,36.255,33.26,35.53,886460,0